date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,66.52,66.53,66.46,66.5,29400.0,47.2192,47.2263,47.1766,47.205,29400.0
2005-01-03 09:40:00,66.51,66.97,66.51,66.85,22600.0,47.2121,47.5386,47.2121,47.4534,22600.0
2005-01-03 09:50:00,66.85,66.86,66.21,66.28,19300.0,47.4534,47.4605,46.9991,47.0488,19300.0
2005-01-03 10:00:00,66.28,66.41,65.91,65.94,20600.0,47.0488,47.1411,46.7861,46.8074,20600.0
2005-01-03 10:10:00,65.94,66.09,65.77,65.78,10800.0,46.8074,46.9139,46.6868,46.6939,10800.0
2005-01-03 10:20:00,65.73,65.95,65.61,65.63,19700.0,46.6584,46.8145,46.5732,46.5874,19700.0
2005-01-03 10:30:00,65.48,65.62,65.39,65.4,9000.0,46.4809,46.5803,46.417,46.4241,9000.0
2005-01-03 10:40:00,65.4,65.6,65.38,65.6,4900.0,46.4241,46.5661,46.4099,46.5661,4900.0
2005-01-03 10:50:00,65.61,65.73,65.61,65.64,7100.0,46.5732,46.6584,46.5732,46.5945,7100.0
2005-01-03 11:00:00,65.63,65.63,65.26,65.34,8500.0,46.5874,46.5874,46.3247,46.3815,8500.0
2005-01-03 11:10:00,65.4,65.43,65.36,65.38,2700.0,46.4241,46.4454,46.3957,46.4099,2700.0
2005-01-03 11:20:00,65.4,65.65,65.4,65.64,4800.0,46.4241,46.6016,46.4241,46.5945,4800.0
2005-01-03 11:30:00,65.6,65.67,65.54,65.62,3700.0,46.5661,46.6158,46.5235,46.5803,3700.0
2005-01-03 11:40:00,65.63,65.7,65.63,65.7,4400.0,46.5874,46.6371,46.5874,46.6371,4400.0
2005-01-03 11:50:00,65.69,65.7,65.64,65.69,3500.0,46.63,46.6371,46.5945,46.63,3500.0
2005-01-03 12:00:00,65.68,65.68,65.58,65.58,2200.0,46.6229,46.6229,46.5519,46.5519,2200.0
2005-01-03 12:10:00,65.6,65.6,65.54,65.54,4000.0,46.5661,46.5661,46.5235,46.5235,4000.0
2005-01-03 12:20:00,65.5,65.5,65.45,65.48,2300.0,46.4951,46.4951,46.4596,46.4809,2300.0
2005-01-03 12:30:00,65.49,65.5,65.42,65.43,5000.0,46.488,46.4951,46.4383,46.4454,5000.0
2005-01-03 12:40:00,65.43,65.44,65.42,65.43,4300.0,46.4454,46.4525,46.4383,46.4454,4300.0
2005-01-03 12:50:00,65.43,65.43,65.33,65.38,12200.0,46.4454,46.4454,46.3744,46.4099,12200.0
2005-01-03 13:00:00,65.41,65.5,65.35,65.38,6600.0,46.4312,46.4951,46.3886,46.4099,6600.0
2005-01-03 13:10:00,65.34,65.46,65.34,65.46,5800.0,46.3815,46.4667,46.3815,46.4667,5800.0
2005-01-03 13:20:00,65.45,65.45,65.16,65.23,7500.0,46.4596,46.4596,46.2538,46.3035,7500.0
2005-01-03 13:30:00,65.23,65.4,65.23,65.35,4500.0,46.3035,46.4241,46.3035,46.3886,4500.0
2005-01-03 13:40:00,65.34,65.34,65.26,65.29,2100.0,46.3815,46.3815,46.3247,46.346,2100.0
2005-01-03 13:50:00,65.29,65.3,65.21,65.23,4800.0,46.346,46.3531,46.2893,46.3035,4800.0
2005-01-03 14:00:00,65.25,65.33,65.25,65.26,3700.0,46.3176,46.3744,46.3176,46.3247,3700.0
2005-01-03 14:10:00,65.24,65.34,65.24,65.34,3300.0,46.3106,46.3815,46.3106,46.3815,3300.0
2005-01-03 14:20:00,65.3,65.33,65.3,65.3,2000.0,46.3531,46.3744,46.3531,46.3531,2000.0
2005-01-03 14:30:00,65.29,65.45,65.29,65.4,3700.0,46.346,46.4596,46.346,46.4241,3700.0
2005-01-03 14:40:00,65.39,65.45,65.34,65.45,4300.0,46.417,46.4596,46.3815,46.4596,4300.0
2005-01-03 14:50:00,65.44,65.45,65.3,65.36,4400.0,46.4525,46.4596,46.3531,46.3957,4400.0
2005-01-03 15:00:00,65.32,65.37,65.26,65.34,4900.0,46.3673,46.4028,46.3247,46.3815,4900.0
2005-01-03 15:10:00,65.33,65.44,65.22,65.22,7400.0,46.3744,46.4525,46.2964,46.2964,7400.0
2005-01-03 15:20:00,65.22,65.24,65.18,65.18,4300.0,46.2964,46.3106,46.268,46.268,4300.0
2005-01-03 15:30:00,65.17,65.17,65.04,65.05,10000.0,46.2609,46.2609,46.1686,46.1757,10000.0
2005-01-03 15:40:00,65.04,65.1,65.03,65.05,10900.0,46.1686,46.2112,46.1615,46.1757,10900.0
2005-01-03 15:50:00,65.05,65.05,64.86,65.0,24900.0,46.1757,46.1757,46.0408,46.1402,24900.0
2005-01-04 09:30:00,65.55,65.55,65.1,65.1,15000.0,46.5306,46.5306,46.2112,46.2112,15000.0
2005-01-04 09:40:00,65.1,65.12,65.0,65.05,18100.0,46.2112,46.2254,46.1402,46.1757,18100.0
2005-01-04 09:50:00,65.05,65.05,64.87,64.97,4200.0,46.1757,46.1757,46.0479,46.1189,4200.0
2005-01-04 10:00:00,64.96,65.16,64.6,65.16,20200.0,46.1118,46.2538,45.8562,46.2538,20200.0
2005-01-04 10:10:00,65.19,65.28,65.06,65.17,13700.0,46.2751,46.3389,46.1828,46.2609,13700.0
2005-01-04 10:20:00,65.17,65.18,64.9,64.9,5200.0,46.2609,46.268,46.0692,46.0692,5200.0
2005-01-04 10:30:00,64.92,64.97,64.82,64.9,15500.0,46.0834,46.1189,46.0124,46.0692,15500.0
2005-01-04 10:40:00,64.87,64.87,64.68,64.68,4400.0,46.0479,46.0479,45.913,45.913,4400.0
2005-01-04 10:50:00,64.68,64.73,64.66,64.7,4400.0,45.913,45.9485,45.8988,45.9272,4400.0
2005-01-04 11:00:00,64.72,64.73,64.59,64.59,7700.0,45.9414,45.9485,45.8491,45.8491,7700.0
2005-01-04 11:10:00,64.59,64.66,64.52,64.62,8700.0,45.8491,45.8988,45.7995,45.8704,8700.0
2005-01-04 11:20:00,64.62,64.62,64.57,64.58,5000.0,45.8704,45.8704,45.835,45.842,5000.0
2005-01-04 11:30:00,64.57,64.59,64.5,64.59,8000.0,45.835,45.8491,45.7853,45.8491,8000.0
2005-01-04 11:40:00,64.58,64.59,64.55,64.56,7300.0,45.842,45.8491,45.8208,45.8279,7300.0
2005-01-04 11:50:00,64.53,64.6,64.52,64.56,4100.0,45.8066,45.8562,45.7995,45.8279,4100.0
2005-01-04 12:00:00,64.56,64.57,64.37,64.42,5700.0,45.8279,45.835,45.693,45.7285,5700.0
2005-01-04 12:10:00,64.42,64.43,64.1,64.15,13300.0,45.7285,45.7356,45.5013,45.5368,13300.0
2005-01-04 12:20:00,64.15,64.17,64.02,64.1,13800.0,45.5368,45.551,45.4445,45.5013,13800.0
2005-01-04 12:30:00,64.12,64.24,64.11,64.21,3400.0,45.5155,45.6007,45.5084,45.5794,3400.0
2005-01-04 12:40:00,64.21,64.23,64.07,64.23,7300.0,45.5794,45.5936,45.48,45.5936,7300.0
2005-01-04 12:50:00,64.24,64.32,64.14,64.14,4000.0,45.6007,45.6575,45.5297,45.5297,4000.0
2005-01-04 13:00:00,64.14,64.26,64.1,64.25,12200.0,45.5297,45.6149,45.5013,45.6078,12200.0
2005-01-04 13:10:00,64.25,64.36,64.24,64.31,8200.0,45.6078,45.6859,45.6007,45.6504,8200.0
2005-01-04 13:20:00,64.27,64.29,64.13,64.17,7100.0,45.622,45.6362,45.5226,45.551,7100.0
2005-01-04 13:30:00,64.2,64.22,64.11,64.11,4400.0,45.5723,45.5865,45.5084,45.5084,4400.0
2005-01-04 13:40:00,64.12,64.28,64.12,64.28,5700.0,45.5155,45.6291,45.5155,45.6291,5700.0
2005-01-04 13:50:00,64.27,64.27,64.1,64.17,4200.0,45.622,45.622,45.5013,45.551,4200.0
2005-01-04 14:00:00,64.18,64.18,63.94,63.99,5600.0,45.5581,45.5581,45.3877,45.4232,5600.0
2005-01-04 14:10:00,63.98,64.03,63.9,63.9,9600.0,45.4161,45.4516,45.3594,45.3594,9600.0
2005-01-04 14:20:00,63.93,63.97,63.71,63.74,5800.0,45.3806,45.409,45.2245,45.2458,5800.0
2005-01-04 14:30:00,63.74,63.84,63.63,63.65,6000.0,45.2458,45.3168,45.1677,45.1819,6000.0
2005-01-04 14:40:00,63.66,63.76,63.46,63.47,11600.0,45.189,45.26,45.047,45.0541,11600.0
2005-01-04 14:50:00,63.46,63.78,63.45,63.78,11300.0,45.047,45.2742,45.0399,45.2742,11300.0
2005-01-04 15:00:00,63.78,63.86,63.78,63.86,7700.0,45.2742,45.331,45.2742,45.331,7700.0
2005-01-04 15:10:00,63.82,63.85,63.79,63.85,4900.0,45.3026,45.3239,45.2813,45.3239,4900.0
2005-01-04 15:20:00,63.84,63.85,63.72,63.81,14800.0,45.3168,45.3239,45.2316,45.2955,14800.0
2005-01-04 15:30:00,63.82,63.92,63.81,63.92,9200.0,45.3026,45.3735,45.2955,45.3735,9200.0
2005-01-04 15:40:00,63.93,64.07,63.86,63.88,13100.0,45.3806,45.48,45.331,45.3452,13100.0
2005-01-04 15:50:00,63.88,64.0,63.84,63.92,30400.0,45.3452,45.4303,45.3168,45.3735,30400.0
2005-01-05 09:30:00,64.1,64.25,64.07,64.25,8200.0,45.5013,45.6078,45.48,45.6078,8200.0
2005-01-05 09:40:00,64.34,64.34,64.05,64.21,11200.0,45.6717,45.6717,45.4658,45.5794,11200.0
2005-01-05 09:50:00,64.28,64.5,64.19,64.19,25400.0,45.6291,45.7853,45.5652,45.5652,25400.0
2005-01-05 10:00:00,64.15,64.3,64.13,64.26,15300.0,45.5368,45.6433,45.5226,45.6149,15300.0
2005-01-05 10:10:00,64.16,64.41,64.1,64.35,20600.0,45.5439,45.7214,45.5013,45.6788,20600.0
2005-01-05 10:20:00,64.35,64.35,64.07,64.07,11100.0,45.6788,45.6788,45.48,45.48,11100.0
2005-01-05 10:30:00,64.03,64.13,64.0,64.03,14700.0,45.4516,45.5226,45.4303,45.4516,14700.0
2005-01-05 10:40:00,64.04,64.04,63.86,63.86,7900.0,45.4587,45.4587,45.331,45.331,7900.0
2005-01-05 10:50:00,63.94,63.94,63.65,63.66,21600.0,45.3877,45.3877,45.1819,45.189,21600.0
2005-01-05 11:00:00,63.71,64.02,63.71,64.02,14200.0,45.2245,45.4445,45.2245,45.4445,14200.0
2005-01-05 11:10:00,64.01,64.08,63.97,64.08,6000.0,45.4374,45.4871,45.409,45.4871,6000.0
2005-01-05 11:20:00,64.11,64.11,63.73,63.77,10300.0,45.5084,45.5084,45.2387,45.2671,10300.0
2005-01-05 11:30:00,63.77,63.88,63.77,63.84,5200.0,45.2671,45.3452,45.2671,45.3168,5200.0
2005-01-05 11:40:00,63.84,63.99,63.81,63.99,7800.0,45.3168,45.4232,45.2955,45.4232,7800.0
2005-01-05 11:50:00,64.0,64.0,63.93,63.95,6100.0,45.4303,45.4303,45.3806,45.3948,6100.0
2005-01-05 12:00:00,63.96,63.97,63.76,63.76,6200.0,45.4019,45.409,45.26,45.26,6200.0
2005-01-05 12:10:00,63.74,63.76,63.7,63.74,7500.0,45.2458,45.26,45.2174,45.2458,7500.0
2005-01-05 12:20:00,63.72,63.8,63.72,63.74,6900.0,45.2316,45.2884,45.2316,45.2458,6900.0
2005-01-05 12:30:00,63.74,63.75,63.56,63.56,5400.0,45.2458,45.2529,45.118,45.118,5400.0
2005-01-05 12:40:00,63.55,63.7,63.55,63.6,8300.0,45.1109,45.2174,45.1109,45.1464,8300.0
2005-01-05 12:50:00,63.61,63.84,63.61,63.84,8700.0,45.1535,45.3168,45.1535,45.3168,8700.0
2005-01-05 13:00:00,63.84,63.95,63.82,63.94,18200.0,45.3168,45.3948,45.3026,45.3877,18200.0
2005-01-05 13:10:00,63.94,63.94,63.89,63.9,6400.0,45.3877,45.3877,45.3523,45.3594,6400.0
2005-01-05 13:20:00,63.9,64.04,63.88,64.04,9800.0,45.3594,45.4587,45.3452,45.4587,9800.0
2005-01-05 13:30:00,64.04,64.14,64.04,64.12,8500.0,45.4587,45.5297,45.4587,45.5155,8500.0
2005-01-05 13:40:00,64.12,64.12,64.08,64.09,9200.0,45.5155,45.5155,45.4871,45.4942,9200.0
2005-01-05 13:50:00,64.08,64.08,63.94,63.94,5700.0,45.4871,45.4871,45.3877,45.3877,5700.0
2005-01-05 14:00:00,63.94,63.94,63.84,63.84,3600.0,45.3877,45.3877,45.3168,45.3168,3600.0
2005-01-05 14:10:00,63.83,63.83,63.62,63.62,7400.0,45.3097,45.3097,45.1606,45.1606,7400.0
2005-01-05 14:20:00,63.61,63.61,63.46,63.57,13400.0,45.1535,45.1535,45.047,45.1251,13400.0
2005-01-05 14:30:00,63.57,63.57,63.46,63.46,11100.0,45.1251,45.1251,45.047,45.047,11100.0
2005-01-05 14:40:00,63.46,63.46,63.37,63.42,9800.0,45.047,45.047,44.9831,45.0186,9800.0
2005-01-05 14:50:00,63.42,63.44,63.26,63.26,15300.0,45.0186,45.0328,44.905,44.905,15300.0
2005-01-05 15:00:00,63.27,63.36,63.27,63.34,8900.0,44.9121,44.976,44.9121,44.9618,8900.0
2005-01-05 15:10:00,63.33,63.42,63.33,63.4,18300.0,44.9547,45.0186,44.9547,45.0044,18300.0
2005-01-05 15:20:00,63.4,63.4,63.09,63.09,30800.0,45.0044,45.0044,44.7844,44.7844,30800.0
2005-01-05 15:30:00,63.09,63.14,63.08,63.09,20600.0,44.7844,44.8199,44.7773,44.7844,20600.0
2005-01-05 15:40:00,63.09,63.16,63.08,63.14,19800.0,44.7844,44.8341,44.7773,44.8199,19800.0
2005-01-05 15:50:00,63.14,63.2,63.0,63.05,50300.0,44.8199,44.8625,44.7205,44.756,50300.0
2005-01-06 09:30:00,63.0,63.3,62.85,62.85,18000.0,44.7205,44.9334,44.614,44.614,18000.0
2005-01-06 09:40:00,62.84,63.0,62.76,62.77,16300.0,44.6069,44.7205,44.5501,44.5572,16300.0
2005-01-06 09:50:00,62.83,62.9,62.66,62.67,18400.0,44.5998,44.6495,44.4791,44.4862,18400.0
2005-01-06 10:00:00,62.67,62.7,62.56,62.64,11000.0,44.4862,44.5075,44.4082,44.4649,11000.0
2005-01-06 10:10:00,62.65,62.85,62.65,62.83,15500.0,44.472,44.614,44.472,44.5998,15500.0
2005-01-06 10:20:00,62.8,62.81,62.58,62.79,6500.0,44.5785,44.5856,44.4224,44.5714,6500.0
2005-01-06 10:30:00,62.79,62.79,62.65,62.72,10400.0,44.5714,44.5714,44.472,44.5217,10400.0
2005-01-06 10:40:00,62.75,62.75,62.64,62.73,6400.0,44.543,44.543,44.4649,44.5288,6400.0
2005-01-06 10:50:00,62.73,62.73,62.6,62.61,6700.0,44.5288,44.5288,44.4365,44.4436,6700.0
2005-01-06 11:00:00,62.61,62.75,62.58,62.75,6700.0,44.4436,44.543,44.4224,44.543,6700.0
2005-01-06 11:10:00,62.76,62.81,62.7,62.76,15300.0,44.5501,44.5856,44.5075,44.5501,15300.0
2005-01-06 11:20:00,62.78,62.9,62.78,62.86,5800.0,44.5643,44.6495,44.5643,44.6211,5800.0
2005-01-06 11:30:00,62.92,63.2,62.92,63.06,15100.0,44.6637,44.8625,44.6637,44.7631,15100.0
2005-01-06 11:40:00,63.06,63.11,63.0,63.05,8800.0,44.7631,44.7986,44.7205,44.756,8800.0
2005-01-06 11:50:00,63.05,63.05,62.93,62.96,6700.0,44.756,44.756,44.6708,44.6921,6700.0
2005-01-06 12:00:00,63.0,63.09,63.0,63.07,14000.0,44.7205,44.7844,44.7205,44.7702,14000.0
2005-01-06 12:10:00,63.01,63.04,62.92,63.04,3500.0,44.7276,44.7489,44.6637,44.7489,3500.0
2005-01-06 12:20:00,63.05,63.06,63.03,63.05,3700.0,44.756,44.7631,44.7418,44.756,3700.0
2005-01-06 12:30:00,63.03,63.07,62.95,63.06,4700.0,44.7418,44.7702,44.685,44.7631,4700.0
2005-01-06 12:40:00,63.06,63.13,63.06,63.08,1400.0,44.7631,44.8128,44.7631,44.7773,1400.0
2005-01-06 12:50:00,63.08,63.11,62.85,62.87,6600.0,44.7773,44.7986,44.614,44.6282,6600.0
2005-01-06 13:00:00,62.87,62.93,62.83,62.84,5500.0,44.6282,44.6708,44.5998,44.6069,5500.0
2005-01-06 13:10:00,62.84,62.88,62.84,62.85,7200.0,44.6069,44.6353,44.6069,44.614,7200.0
2005-01-06 13:20:00,62.82,62.98,62.82,62.91,7100.0,44.5927,44.7063,44.5927,44.6566,7100.0
2005-01-06 13:30:00,62.91,62.98,62.88,62.98,7800.0,44.6566,44.7063,44.6353,44.7063,7800.0
2005-01-06 13:40:00,62.98,62.99,62.93,62.93,6600.0,44.7063,44.7134,44.6708,44.6708,6600.0
2005-01-06 13:50:00,62.94,63.0,62.9,63.0,40000.0,44.6779,44.7205,44.6495,44.7205,40000.0
2005-01-06 14:00:00,63.0,63.03,63.0,63.03,18800.0,44.7205,44.7418,44.7205,44.7418,18800.0
2005-01-06 14:10:00,63.03,63.03,62.91,62.92,9500.0,44.7418,44.7418,44.6566,44.6637,9500.0
2005-01-06 14:20:00,62.92,62.92,62.74,62.76,13600.0,44.6637,44.6637,44.5359,44.5501,13600.0
2005-01-06 14:30:00,62.76,62.82,62.73,62.8,50800.0,44.5501,44.5927,44.5288,44.5785,50800.0
2005-01-06 14:40:00,62.77,62.79,62.67,62.7,8000.0,44.5572,44.5714,44.4862,44.5075,8000.0
2005-01-06 14:50:00,62.7,62.74,62.59,62.59,11500.0,44.5075,44.5359,44.4295,44.4295,11500.0
2005-01-06 15:00:00,62.6,62.69,62.56,62.6,15400.0,44.4365,44.5004,44.4082,44.4365,15400.0
2005-01-06 15:10:00,62.59,62.61,62.51,62.51,24900.0,44.4295,44.4436,44.3727,44.3727,24900.0
2005-01-06 15:20:00,62.51,62.51,62.43,62.44,28000.0,44.3727,44.3727,44.3159,44.323,28000.0
2005-01-06 15:30:00,62.44,62.46,62.4,62.46,21100.0,44.323,44.3372,44.2946,44.3372,21100.0
2005-01-06 15:40:00,62.46,62.48,62.45,62.47,25600.0,44.3372,44.3514,44.3301,44.3443,25600.0
2005-01-06 15:50:00,62.47,62.48,62.45,62.48,24100.0,44.3443,44.3514,44.3301,44.3514,24100.0
2005-01-07 09:30:00,62.78,62.78,62.49,62.56,10900.0,44.5643,44.5643,44.3585,44.4082,10900.0
2005-01-07 09:40:00,62.54,62.62,62.52,62.62,17900.0,44.394,44.4507,44.3798,44.4507,17900.0
2005-01-07 09:50:00,62.63,62.63,62.29,62.29,11900.0,44.4578,44.4578,44.2165,44.2165,11900.0
2005-01-07 10:00:00,62.0,62.38,62.0,62.3,31200.0,44.0106,44.2804,44.0106,44.2236,31200.0
2005-01-07 10:10:00,62.26,62.26,62.09,62.1,16400.0,44.1952,44.1952,44.0745,44.0816,16400.0
2005-01-07 10:20:00,62.1,62.1,61.9,61.93,25500.0,44.0816,44.0816,43.9397,43.9609,25500.0
2005-01-07 10:30:00,61.92,62.02,61.9,61.9,12800.0,43.9539,44.0248,43.9397,43.9397,12800.0
2005-01-07 10:40:00,61.9,61.94,61.85,61.91,7600.0,43.9397,43.968,43.9042,43.9468,7600.0
2005-01-07 10:50:00,61.91,62.0,61.91,61.95,12100.0,43.9468,44.0106,43.9468,43.9751,12100.0
2005-01-07 11:00:00,61.95,62.09,61.88,62.09,21000.0,43.9751,44.0745,43.9255,44.0745,21000.0
2005-01-07 11:10:00,62.1,62.33,62.1,62.3,9300.0,44.0816,44.2449,44.0816,44.2236,9300.0
2005-01-07 11:20:00,62.29,62.4,62.26,62.4,6800.0,44.2165,44.2946,44.1952,44.2946,6800.0
2005-01-07 11:30:00,62.41,62.48,62.35,62.35,5100.0,44.3017,44.3514,44.2591,44.2591,5100.0
2005-01-07 11:40:00,62.35,62.37,62.23,62.37,6200.0,44.2591,44.2733,44.1739,44.2733,6200.0
2005-01-07 11:50:00,62.37,62.41,62.32,62.32,3900.0,44.2733,44.3017,44.2378,44.2378,3900.0
2005-01-07 12:00:00,62.32,62.36,62.32,62.36,4500.0,44.2378,44.2662,44.2378,44.2662,4500.0
2005-01-07 12:10:00,62.37,62.42,62.35,62.35,6200.0,44.2733,44.3088,44.2591,44.2591,6200.0
2005-01-07 12:20:00,62.32,62.41,62.32,62.36,2500.0,44.2378,44.3017,44.2378,44.2662,2500.0
2005-01-07 12:30:00,62.36,62.42,62.34,62.38,7900.0,44.2662,44.3088,44.252,44.2804,7900.0
2005-01-07 12:40:00,62.34,62.36,62.33,62.33,5700.0,44.252,44.2662,44.2449,44.2449,5700.0
2005-01-07 12:50:00,62.31,62.31,62.23,62.24,5000.0,44.2307,44.2307,44.1739,44.181,5000.0
2005-01-07 13:00:00,62.24,62.26,62.23,62.25,18300.0,44.181,44.1952,44.1739,44.1881,18300.0
2005-01-07 13:10:00,62.26,62.26,62.23,62.23,10600.0,44.1952,44.1952,44.1739,44.1739,10600.0
2005-01-07 13:20:00,62.23,62.24,62.2,62.22,4000.0,44.1739,44.181,44.1526,44.1668,4000.0
2005-01-07 13:30:00,62.22,62.25,62.18,62.18,13600.0,44.1668,44.1881,44.1384,44.1384,13600.0
2005-01-07 13:40:00,62.18,62.24,62.15,62.24,7700.0,44.1384,44.181,44.1171,44.181,7700.0
2005-01-07 13:50:00,62.24,62.25,62.2,62.25,3800.0,44.181,44.1881,44.1526,44.1881,3800.0
2005-01-07 14:00:00,62.25,62.28,62.18,62.22,9800.0,44.1881,44.2094,44.1384,44.1668,9800.0
2005-01-07 14:10:00,62.23,62.25,62.2,62.22,8800.0,44.1739,44.1881,44.1526,44.1668,8800.0
2005-01-07 14:20:00,62.22,62.23,62.18,62.23,6600.0,44.1668,44.1739,44.1384,44.1739,6600.0
2005-01-07 14:30:00,62.23,62.25,62.14,62.14,13900.0,44.1739,44.1881,44.11,44.11,13900.0
2005-01-07 14:40:00,62.13,62.18,62.1,62.18,8400.0,44.1029,44.1384,44.0816,44.1384,8400.0
2005-01-07 14:50:00,62.17,62.17,62.1,62.13,9200.0,44.1313,44.1313,44.0816,44.1029,9200.0
2005-01-07 15:00:00,62.13,62.2,62.07,62.07,17700.0,44.1029,44.1526,44.0603,44.0603,17700.0
2005-01-07 15:10:00,62.05,62.11,62.02,62.1,9700.0,44.0461,44.0887,44.0248,44.0816,9700.0
2005-01-07 15:20:00,62.09,62.12,62.09,62.12,16100.0,44.0745,44.0958,44.0745,44.0958,16100.0
2005-01-07 15:30:00,62.07,62.16,62.07,62.15,15600.0,44.0603,44.1242,44.0603,44.1171,15600.0
2005-01-07 15:40:00,62.15,62.19,62.08,62.09,17300.0,44.1171,44.1455,44.0674,44.0745,17300.0
2005-01-07 15:50:00,62.09,62.11,61.95,61.95,24800.0,44.0745,44.0887,43.9751,43.9751,24800.0
2005-01-10 09:30:00,62.25,62.52,62.25,62.52,12200.0,44.1881,44.3798,44.1881,44.3798,12200.0
2005-01-10 09:40:00,62.52,62.52,62.0,62.08,9300.0,44.3798,44.3798,44.0106,44.0674,9300.0
2005-01-10 09:50:00,61.92,62.36,61.92,62.01,14200.0,43.9539,44.2662,43.9539,44.0177,14200.0
2005-01-10 10:00:00,62.07,62.35,62.03,62.14,8000.0,44.0603,44.2591,44.0319,44.11,8000.0
2005-01-10 10:10:00,62.12,62.14,62.12,62.13,7800.0,44.0958,44.11,44.0958,44.1029,7800.0
2005-01-10 10:20:00,62.12,62.2,62.1,62.2,22300.0,44.0958,44.1526,44.0816,44.1526,22300.0
2005-01-10 10:30:00,62.18,62.2,62.0,62.06,17800.0,44.1384,44.1526,44.0106,44.0532,17800.0
2005-01-10 10:40:00,62.05,62.07,62.0,62.05,8500.0,44.0461,44.0603,44.0106,44.0461,8500.0
2005-01-10 10:50:00,62.04,62.05,61.93,61.93,23800.0,44.039,44.0461,43.9609,43.9609,23800.0
2005-01-10 11:00:00,61.88,61.98,61.87,61.97,7500.0,43.9255,43.9964,43.9184,43.9893,7500.0
2005-01-10 11:10:00,61.97,62.01,61.97,61.97,19800.0,43.9893,44.0177,43.9893,43.9893,19800.0
2005-01-10 11:20:00,61.96,62.0,61.93,61.98,18200.0,43.9822,44.0106,43.9609,43.9964,18200.0
2005-01-10 11:30:00,61.98,62.01,61.94,61.95,9200.0,43.9964,44.0177,43.968,43.9751,9200.0
2005-01-10 11:40:00,61.91,61.96,61.9,61.94,11900.0,43.9468,43.9822,43.9397,43.968,11900.0
2005-01-10 11:50:00,61.93,61.99,61.93,61.93,6500.0,43.9609,44.0035,43.9609,43.9609,6500.0
2005-01-10 12:00:00,61.92,61.92,61.75,61.82,27200.0,43.9539,43.9539,43.8332,43.8829,27200.0
2005-01-10 12:10:00,61.82,61.82,61.78,61.78,12800.0,43.8829,43.8829,43.8545,43.8545,12800.0
2005-01-10 12:20:00,61.79,61.79,61.75,61.76,76500.0,43.8616,43.8616,43.8332,43.8403,76500.0
2005-01-10 12:30:00,61.75,61.91,61.75,61.88,21200.0,43.8332,43.9468,43.8332,43.9255,21200.0
2005-01-10 12:40:00,61.88,61.95,61.85,61.95,14700.0,43.9255,43.9751,43.9042,43.9751,14700.0
2005-01-10 12:50:00,61.97,62.09,61.96,61.97,13000.0,43.9893,44.0745,43.9822,43.9893,13000.0
2005-01-10 13:00:00,61.97,62.01,61.97,62.01,11700.0,43.9893,44.0177,43.9893,44.0177,11700.0
2005-01-10 13:10:00,62.0,62.11,62.0,62.09,17700.0,44.0106,44.0887,44.0106,44.0745,17700.0
2005-01-10 13:20:00,62.07,62.12,62.07,62.09,16900.0,44.0603,44.0958,44.0603,44.0745,16900.0
2005-01-10 13:30:00,62.08,62.12,62.07,62.12,14800.0,44.0674,44.0958,44.0603,44.0958,14800.0
2005-01-10 13:40:00,62.1,62.17,62.1,62.13,6100.0,44.0816,44.1313,44.0816,44.1029,6100.0
2005-01-10 13:50:00,62.15,62.18,62.13,62.15,7300.0,44.1171,44.1384,44.1029,44.1171,7300.0
2005-01-10 14:00:00,62.15,62.18,62.12,62.15,11900.0,44.1171,44.1384,44.0958,44.1171,11900.0
2005-01-10 14:10:00,62.14,62.16,62.09,62.14,6600.0,44.11,44.1242,44.0745,44.11,6600.0
2005-01-10 14:20:00,62.14,62.14,62.02,62.04,10300.0,44.11,44.11,44.0248,44.039,10300.0
2005-01-10 14:30:00,62.02,62.04,62.01,62.04,12000.0,44.0248,44.039,44.0177,44.039,12000.0
2005-01-10 14:40:00,62.04,62.06,61.97,61.99,9900.0,44.039,44.0532,43.9893,44.0035,9900.0
2005-01-10 14:50:00,61.98,62.05,61.98,62.05,12100.0,43.9964,44.0461,43.9964,44.0461,12100.0
2005-01-10 15:00:00,62.04,62.09,61.96,61.98,22900.0,44.039,44.0745,43.9822,43.9964,22900.0
2005-01-10 15:10:00,61.97,62.04,61.89,61.89,22500.0,43.9893,44.039,43.9326,43.9326,22500.0
2005-01-10 15:20:00,61.84,61.91,61.75,61.8,26400.0,43.8971,43.9468,43.8332,43.8687,26400.0
2005-01-10 15:30:00,61.78,61.83,61.73,61.77,19100.0,43.8545,43.89,43.819,43.8474,19100.0
2005-01-10 15:40:00,61.77,61.86,61.77,61.83,17700.0,43.8474,43.9113,43.8474,43.89,17700.0
2005-01-10 15:50:00,61.83,61.88,61.81,61.82,16800.0,43.89,43.9255,43.8758,43.8829,16800.0
2005-01-11 09:30:00,61.86,61.92,61.66,61.67,12800.0,43.9113,43.9539,43.7693,43.7764,12800.0
2005-01-11 09:40:00,61.6,61.6,61.51,61.53,15400.0,43.7267,43.7267,43.6628,43.677,15400.0
2005-01-11 09:50:00,61.53,61.55,61.45,61.55,21500.0,43.677,43.6912,43.6202,43.6912,21500.0
2005-01-11 10:00:00,61.56,61.56,61.38,61.54,16000.0,43.6983,43.6983,43.5705,43.6841,16000.0
2005-01-11 10:10:00,61.54,61.56,61.41,61.47,14400.0,43.6841,43.6983,43.5918,43.6344,14400.0
2005-01-11 10:20:00,61.47,61.64,61.47,61.63,82500.0,43.6344,43.7551,43.6344,43.748,82500.0
2005-01-11 10:30:00,61.63,61.65,61.6,61.65,64600.0,43.748,43.7622,43.7267,43.7622,64600.0
2005-01-11 10:40:00,61.65,61.71,61.62,61.67,14100.0,43.7622,43.8048,43.7409,43.7764,14100.0
2005-01-11 10:50:00,61.68,61.74,61.68,61.7,12000.0,43.7835,43.8261,43.7835,43.7977,12000.0
2005-01-11 11:00:00,61.7,61.74,61.66,61.72,8400.0,43.7977,43.8261,43.7693,43.8119,8400.0
2005-01-11 11:10:00,61.72,61.75,61.72,61.74,8800.0,43.8119,43.8332,43.8119,43.8261,8800.0
2005-01-11 11:20:00,61.74,61.75,61.72,61.74,8200.0,43.8261,43.8332,43.8119,43.8261,8200.0
2005-01-11 11:30:00,61.74,61.75,61.73,61.74,3400.0,43.8261,43.8332,43.819,43.8261,3400.0
2005-01-11 11:40:00,61.74,61.8,61.74,61.76,6300.0,43.8261,43.8687,43.8261,43.8403,6300.0
2005-01-11 11:50:00,61.75,61.76,61.7,61.76,4100.0,43.8332,43.8403,43.7977,43.8403,4100.0
2005-01-11 12:00:00,61.76,61.8,61.75,61.79,6200.0,43.8403,43.8687,43.8332,43.8616,6200.0
2005-01-11 12:10:00,61.8,61.8,61.74,61.75,3600.0,43.8687,43.8687,43.8261,43.8332,3600.0
2005-01-11 12:20:00,61.75,61.75,61.71,61.74,5700.0,43.8332,43.8332,43.8048,43.8261,5700.0
2005-01-11 12:30:00,61.73,61.84,61.73,61.83,9500.0,43.819,43.8971,43.819,43.89,9500.0
2005-01-11 12:40:00,61.84,61.84,61.79,61.81,12900.0,43.8971,43.8971,43.8616,43.8758,12900.0
2005-01-11 12:50:00,61.81,61.83,61.75,61.75,4900.0,43.8758,43.89,43.8332,43.8332,4900.0
2005-01-11 13:00:00,61.75,61.79,61.74,61.79,5900.0,43.8332,43.8616,43.8261,43.8616,5900.0
2005-01-11 13:10:00,61.78,61.84,61.78,61.83,3800.0,43.8545,43.8971,43.8545,43.89,3800.0
2005-01-11 13:20:00,61.84,61.88,61.82,61.86,8300.0,43.8971,43.9255,43.8829,43.9113,8300.0
2005-01-11 13:30:00,61.87,61.88,61.83,61.83,9700.0,43.9184,43.9255,43.89,43.89,9700.0
2005-01-11 13:40:00,61.83,61.87,61.8,61.81,5200.0,43.89,43.9184,43.8687,43.8758,5200.0
2005-01-11 13:50:00,61.85,62.05,61.82,61.91,23700.0,43.9042,44.0461,43.8829,43.9468,23700.0
2005-01-11 14:00:00,61.92,62.0,61.9,62.0,33900.0,43.9539,44.0106,43.9397,44.0106,33900.0
2005-01-11 14:10:00,62.0,62.1,62.0,62.09,14400.0,44.0106,44.0816,44.0106,44.0745,14400.0
2005-01-11 14:20:00,62.09,62.1,62.0,62.0,9900.0,44.0745,44.0816,44.0106,44.0106,9900.0
2005-01-11 14:30:00,62.01,62.01,61.97,61.99,4700.0,44.0177,44.0177,43.9893,44.0035,4700.0
2005-01-11 14:40:00,61.99,62.0,61.97,61.99,11300.0,44.0035,44.0106,43.9893,44.0035,11300.0
2005-01-11 14:50:00,61.99,62.07,61.99,62.03,11800.0,44.0035,44.0603,44.0035,44.0319,11800.0
2005-01-11 15:00:00,62.03,62.04,62.0,62.03,9100.0,44.0319,44.039,44.0106,44.0319,9100.0
2005-01-11 15:10:00,62.04,62.07,62.04,62.07,9700.0,44.039,44.0603,44.039,44.0603,9700.0
2005-01-11 15:20:00,62.06,62.08,62.0,62.07,30400.0,44.0532,44.0674,44.0106,44.0603,30400.0
2005-01-11 15:30:00,62.07,62.07,61.98,61.98,13500.0,44.0603,44.0603,43.9964,43.9964,13500.0
2005-01-11 15:40:00,61.96,62.1,61.92,62.07,22800.0,43.9822,44.0816,43.9539,44.0603,22800.0
2005-01-11 15:50:00,62.04,62.04,61.95,61.95,23700.0,44.039,44.039,43.9751,43.9751,23700.0
2005-01-12 09:30:00,61.95,61.95,61.65,61.71,10000.0,43.9751,43.9751,43.7622,43.8048,10000.0
2005-01-12 09:40:00,61.73,62.0,61.73,61.97,3200.0,43.819,44.0106,43.819,43.9893,3200.0
2005-01-12 09:50:00,61.96,61.96,61.67,61.69,4600.0,43.9822,43.9822,43.7764,43.7906,4600.0
2005-01-12 10:00:00,61.7,61.83,61.7,61.83,6000.0,43.7977,43.89,43.7977,43.89,6000.0
2005-01-12 10:10:00,61.89,61.91,61.84,61.91,18600.0,43.9326,43.9468,43.8971,43.9468,18600.0
2005-01-12 10:20:00,61.88,61.92,61.84,61.92,11600.0,43.9255,43.9539,43.8971,43.9539,11600.0
2005-01-12 10:30:00,61.91,61.95,61.83,61.83,20900.0,43.9468,43.9751,43.89,43.89,20900.0
2005-01-12 10:40:00,61.83,61.84,61.72,61.79,19600.0,43.89,43.8971,43.8119,43.8616,19600.0
2005-01-12 10:50:00,61.81,61.81,61.63,61.72,17600.0,43.8758,43.8758,43.748,43.8119,17600.0
2005-01-12 11:00:00,61.72,61.73,61.59,61.63,20300.0,43.8119,43.819,43.7196,43.748,20300.0
2005-01-12 11:10:00,61.63,61.68,61.62,61.66,5000.0,43.748,43.7835,43.7409,43.7693,5000.0
2005-01-12 11:20:00,61.66,61.66,61.55,61.56,8100.0,43.7693,43.7693,43.6912,43.6983,8100.0
2005-01-12 11:30:00,61.63,61.81,61.62,61.81,32800.0,43.748,43.8758,43.7409,43.8758,32800.0
2005-01-12 11:40:00,61.81,61.86,61.74,61.86,7300.0,43.8758,43.9113,43.8261,43.9113,7300.0
2005-01-12 11:50:00,61.87,61.89,61.75,61.75,5900.0,43.9184,43.9326,43.8332,43.8332,5900.0
2005-01-12 12:00:00,61.76,61.8,61.73,61.73,13600.0,43.8403,43.8687,43.819,43.819,13600.0
2005-01-12 12:10:00,61.72,61.82,61.71,61.82,8300.0,43.8119,43.8829,43.8048,43.8829,8300.0
2005-01-12 12:20:00,61.82,61.87,61.78,61.87,24800.0,43.8829,43.9184,43.8545,43.9184,24800.0
2005-01-12 12:30:00,61.87,61.87,61.84,61.85,6600.0,43.9184,43.9184,43.8971,43.9042,6600.0
2005-01-12 12:40:00,61.84,61.84,61.82,61.83,3800.0,43.8971,43.8971,43.8829,43.89,3800.0
2005-01-12 12:50:00,61.82,61.84,61.8,61.83,4500.0,43.8829,43.8971,43.8687,43.89,4500.0
2005-01-12 13:00:00,61.81,61.84,61.8,61.82,44200.0,43.8758,43.8971,43.8687,43.8829,44200.0
2005-01-12 13:10:00,61.82,61.82,61.78,61.78,5100.0,43.8829,43.8829,43.8545,43.8545,5100.0
2005-01-12 13:20:00,61.8,61.83,61.78,61.78,3700.0,43.8687,43.89,43.8545,43.8545,3700.0
2005-01-12 13:30:00,61.78,61.79,61.68,61.76,4000.0,43.8545,43.8616,43.7835,43.8403,4000.0
2005-01-12 13:40:00,61.77,61.82,61.77,61.8,28100.0,43.8474,43.8829,43.8474,43.8687,28100.0
2005-01-12 13:50:00,61.74,61.8,61.72,61.8,6300.0,43.8261,43.8687,43.8119,43.8687,6300.0
2005-01-12 14:00:00,61.82,61.88,61.8,61.87,6900.0,43.8829,43.9255,43.8687,43.9184,6900.0
2005-01-12 14:10:00,61.87,62.0,61.78,62.0,9100.0,43.9184,44.0106,43.8545,44.0106,9100.0
2005-01-12 14:20:00,61.99,62.07,61.96,62.02,12000.0,44.0035,44.0603,43.9822,44.0248,12000.0
2005-01-12 14:30:00,61.99,62.07,61.98,62.05,28400.0,44.0035,44.0603,43.9964,44.0461,28400.0
2005-01-12 14:40:00,62.02,62.02,61.94,61.99,6400.0,44.0248,44.0248,43.968,44.0035,6400.0
2005-01-12 14:50:00,61.99,62.04,61.99,62.02,30800.0,44.0035,44.039,44.0035,44.0248,30800.0
2005-01-12 15:00:00,62.03,62.05,61.98,62.02,6300.0,44.0319,44.0461,43.9964,44.0248,6300.0
2005-01-12 15:10:00,62.02,62.02,61.93,61.93,7400.0,44.0248,44.0248,43.9609,43.9609,7400.0
2005-01-12 15:20:00,61.94,61.95,61.87,61.94,9900.0,43.968,43.9751,43.9184,43.968,9900.0
2005-01-12 15:30:00,61.94,62.11,61.93,62.11,20400.0,43.968,44.0887,43.9609,44.0887,20400.0
2005-01-12 15:40:00,62.11,62.11,62.04,62.05,24100.0,44.0887,44.0887,44.039,44.0461,24100.0
2005-01-12 15:50:00,62.05,62.05,62.01,62.04,16100.0,44.0461,44.0461,44.0177,44.039,16100.0
2005-01-13 09:30:00,61.95,61.95,61.84,61.84,4000.0,43.9751,43.9751,43.8971,43.8971,4000.0
2005-01-13 09:40:00,61.8,61.8,61.6,61.6,12200.0,43.8687,43.8687,43.7267,43.7267,12200.0
2005-01-13 09:50:00,61.56,61.78,61.56,61.78,2900.0,43.6983,43.8545,43.6983,43.8545,2900.0
2005-01-13 10:00:00,61.77,61.9,61.77,61.88,4000.0,43.8474,43.9397,43.8474,43.9255,4000.0
2005-01-13 10:10:00,61.88,62.0,61.88,62.0,59600.0,43.9255,44.0106,43.9255,44.0106,59600.0
2005-01-13 10:20:00,61.98,61.99,61.93,61.94,1700.0,43.9964,44.0035,43.9609,43.968,1700.0
2005-01-13 10:30:00,61.96,61.99,61.93,61.95,3700.0,43.9822,44.0035,43.9609,43.9751,3700.0
2005-01-13 10:40:00,61.93,61.93,61.85,61.87,2900.0,43.9609,43.9609,43.9042,43.9184,2900.0
2005-01-13 10:50:00,61.86,61.9,61.84,61.87,8500.0,43.9113,43.9397,43.8971,43.9184,8500.0
2005-01-13 11:00:00,61.85,61.9,61.83,61.9,3700.0,43.9042,43.9397,43.89,43.9397,3700.0
2005-01-13 11:10:00,61.92,61.97,61.92,61.97,5200.0,43.9539,43.9893,43.9539,43.9893,5200.0
2005-01-13 11:20:00,61.96,62.0,61.96,61.98,10700.0,43.9822,44.0106,43.9822,43.9964,10700.0
2005-01-13 11:30:00,61.98,62.0,61.93,61.99,12300.0,43.9964,44.0106,43.9609,44.0035,12300.0
2005-01-13 11:40:00,61.97,61.98,61.8,61.83,5500.0,43.9893,43.9964,43.8687,43.89,5500.0
2005-01-13 11:50:00,61.8,61.8,61.79,61.79,700.0,43.8687,43.8687,43.8616,43.8616,700.0
2005-01-13 12:00:00,61.78,61.79,61.78,61.78,1700.0,43.8545,43.8616,43.8545,43.8545,1700.0
2005-01-13 12:10:00,61.78,61.8,61.75,61.8,4500.0,43.8545,43.8687,43.8332,43.8687,4500.0
2005-01-13 12:20:00,61.8,61.85,61.8,61.84,2300.0,43.8687,43.9042,43.8687,43.8971,2300.0
2005-01-13 12:30:00,61.87,61.9,61.86,61.86,900.0,43.9184,43.9397,43.9113,43.9113,900.0
2005-01-13 12:40:00,61.86,61.91,61.86,61.88,500.0,43.9113,43.9468,43.9113,43.9255,500.0
2005-01-13 12:50:00,61.87,61.87,61.86,61.86,200.0,43.9184,43.9184,43.9113,43.9113,200.0
2005-01-13 13:00:00,61.9,61.9,61.84,61.87,2300.0,43.9397,43.9397,43.8971,43.9184,2300.0
2005-01-13 13:10:00,61.86,61.88,61.85,61.88,1200.0,43.9113,43.9255,43.9042,43.9255,1200.0
2005-01-13 13:20:00,61.82,61.82,61.67,61.7,9900.0,43.8829,43.8829,43.7764,43.7977,9900.0
2005-01-13 13:30:00,61.66,61.67,61.62,61.67,4300.0,43.7693,43.7764,43.7409,43.7764,4300.0
2005-01-13 13:40:00,61.72,61.72,61.67,61.67,400.0,43.8119,43.8119,43.7764,43.7764,400.0
2005-01-13 13:50:00,61.73,61.79,61.73,61.79,4100.0,43.819,43.8616,43.819,43.8616,4100.0
2005-01-13 14:00:00,61.84,61.85,61.83,61.83,2500.0,43.8971,43.9042,43.89,43.89,2500.0
2005-01-13 14:10:00,61.81,61.82,61.76,61.79,11000.0,43.8758,43.8829,43.8403,43.8616,11000.0
2005-01-13 14:20:00,61.8,61.84,61.8,61.83,11200.0,43.8687,43.8971,43.8687,43.89,11200.0
2005-01-13 14:30:00,61.8,61.81,61.74,61.74,11000.0,43.8687,43.8758,43.8261,43.8261,11000.0
2005-01-13 14:40:00,61.75,61.77,61.73,61.76,3600.0,43.8332,43.8474,43.819,43.8403,3600.0
2005-01-13 14:50:00,61.76,61.76,61.67,61.69,10100.0,43.8403,43.8403,43.7764,43.7906,10100.0
2005-01-13 15:00:00,61.69,61.71,61.66,61.66,8800.0,43.7906,43.8048,43.7693,43.7693,8800.0
2005-01-13 15:10:00,61.66,61.67,61.53,61.53,14800.0,43.7693,43.7764,43.677,43.677,14800.0
2005-01-13 15:20:00,61.48,61.48,61.33,61.33,17000.0,43.6415,43.6415,43.535,43.535,17000.0
2005-01-13 15:30:00,61.33,61.33,61.15,61.18,31000.0,43.535,43.535,43.4073,43.4286,31000.0
2005-01-13 15:40:00,61.19,61.22,61.1,61.12,18400.0,43.4357,43.457,43.3718,43.386,18400.0
2005-01-13 15:50:00,61.12,61.18,61.12,61.12,32400.0,43.386,43.4286,43.386,43.386,32400.0
2005-01-14 09:30:00,61.33,61.5,61.31,61.5,11400.0,43.535,43.6557,43.5208,43.6557,11400.0
2005-01-14 09:40:00,61.54,61.72,61.52,61.61,7400.0,43.6841,43.8119,43.6699,43.7338,7400.0
2005-01-14 09:50:00,61.65,61.79,61.65,61.76,9500.0,43.7622,43.8616,43.7622,43.8403,9500.0
2005-01-14 10:00:00,61.78,62.06,61.78,61.92,27900.0,43.8545,44.0532,43.8545,43.9539,27900.0
2005-01-14 10:10:00,61.89,62.17,61.89,62.14,10600.0,43.9326,44.1313,43.9326,44.11,10600.0
2005-01-14 10:20:00,62.18,62.5,62.16,62.5,26000.0,44.1384,44.3656,44.1242,44.3656,26000.0
2005-01-14 10:30:00,62.55,62.55,62.39,62.45,21800.0,44.4011,44.4011,44.2875,44.3301,21800.0
2005-01-14 10:40:00,62.46,62.61,62.44,62.55,8200.0,44.3372,44.4436,44.323,44.4011,8200.0
2005-01-14 10:50:00,62.55,62.55,62.41,62.45,16600.0,44.4011,44.4011,44.3017,44.3301,16600.0
2005-01-14 11:00:00,62.47,62.55,62.46,62.49,13000.0,44.3443,44.4011,44.3372,44.3585,13000.0
2005-01-14 11:10:00,62.48,62.49,62.29,62.3,11700.0,44.3514,44.3585,44.2165,44.2236,11700.0
2005-01-14 11:20:00,62.3,62.39,62.25,62.39,10400.0,44.2236,44.2875,44.1881,44.2875,10400.0
2005-01-14 11:30:00,62.38,62.44,62.31,62.32,14500.0,44.2804,44.323,44.2307,44.2378,14500.0
2005-01-14 11:40:00,62.32,62.32,62.25,62.26,3200.0,44.2378,44.2378,44.1881,44.1952,3200.0
2005-01-14 11:50:00,62.26,62.27,62.24,62.24,6500.0,44.1952,44.2023,44.181,44.181,6500.0
2005-01-14 12:00:00,62.24,62.29,62.24,62.29,3700.0,44.181,44.2165,44.181,44.2165,3700.0
2005-01-14 12:10:00,62.3,62.49,62.3,62.49,13400.0,44.2236,44.3585,44.2236,44.3585,13400.0
2005-01-14 12:20:00,62.46,62.6,62.42,62.6,8400.0,44.3372,44.4365,44.3088,44.4365,8400.0
2005-01-14 12:30:00,62.66,62.75,62.61,62.72,10200.0,44.4791,44.543,44.4436,44.5217,10200.0
2005-01-14 12:40:00,62.75,62.75,62.66,62.69,1600.0,44.543,44.543,44.4791,44.5004,1600.0
2005-01-14 12:50:00,62.7,62.71,62.68,62.69,3900.0,44.5075,44.5146,44.4933,44.5004,3900.0
2005-01-14 13:00:00,62.69,62.69,62.64,62.64,3200.0,44.5004,44.5004,44.4649,44.4649,3200.0
2005-01-14 13:10:00,62.64,62.64,62.45,62.46,10100.0,44.4649,44.4649,44.3301,44.3372,10100.0
2005-01-14 13:20:00,62.46,62.5,62.46,62.49,3900.0,44.3372,44.3656,44.3372,44.3585,3900.0
2005-01-14 13:30:00,62.48,62.48,62.43,62.43,4400.0,44.3514,44.3514,44.3159,44.3159,4400.0
2005-01-14 13:40:00,62.39,62.39,62.35,62.38,3800.0,44.2875,44.2875,44.2591,44.2804,3800.0
2005-01-14 13:50:00,62.38,62.38,62.35,62.35,3000.0,44.2804,44.2804,44.2591,44.2591,3000.0
2005-01-14 14:00:00,62.38,62.39,62.37,62.39,14000.0,44.2804,44.2875,44.2733,44.2875,14000.0
2005-01-14 14:10:00,62.41,62.5,62.41,62.5,8100.0,44.3017,44.3656,44.3017,44.3656,8100.0
2005-01-14 14:20:00,62.5,62.54,62.48,62.53,11000.0,44.3656,44.394,44.3514,44.3869,11000.0
2005-01-14 14:30:00,62.53,62.66,62.53,62.65,6900.0,44.3869,44.4791,44.3869,44.472,6900.0
2005-01-14 14:40:00,62.65,62.72,62.65,62.71,11700.0,44.472,44.5217,44.472,44.5146,11700.0
2005-01-14 14:50:00,62.71,62.78,62.66,62.78,11500.0,44.5146,44.5643,44.4791,44.5643,11500.0
2005-01-14 15:00:00,62.77,62.77,62.59,62.62,21000.0,44.5572,44.5572,44.4295,44.4507,21000.0
2005-01-14 15:10:00,62.67,62.68,62.6,62.65,9000.0,44.4862,44.4933,44.4365,44.472,9000.0
2005-01-14 15:20:00,62.66,62.74,62.66,62.74,11300.0,44.4791,44.5359,44.4791,44.5359,11300.0
2005-01-14 15:30:00,62.71,62.75,62.68,62.71,19600.0,44.5146,44.543,44.4933,44.5146,19600.0
2005-01-14 15:40:00,62.76,62.76,62.69,62.7,20100.0,44.5501,44.5501,44.5004,44.5075,20100.0
2005-01-14 15:50:00,62.7,62.73,62.63,62.73,18800.0,44.5075,44.5288,44.4578,44.5288,18800.0
2005-01-18 09:30:00,62.45,62.45,62.0,62.02,13700.0,44.3301,44.3301,44.0106,44.0248,13700.0
2005-01-18 09:40:00,62.12,62.36,62.12,62.32,11000.0,44.0958,44.2662,44.0958,44.2378,11000.0
2005-01-18 09:50:00,62.35,62.42,62.16,62.16,6300.0,44.2591,44.3088,44.1242,44.1242,6300.0
2005-01-18 10:00:00,62.13,62.14,62.11,62.12,13000.0,44.1029,44.11,44.0887,44.0958,13000.0
2005-01-18 10:10:00,62.11,62.12,62.05,62.08,8600.0,44.0887,44.0958,44.0461,44.0674,8600.0
2005-01-18 10:20:00,62.13,62.3,62.13,62.29,11900.0,44.1029,44.2236,44.1029,44.2165,11900.0
2005-01-18 10:30:00,62.3,62.49,62.3,62.44,18500.0,44.2236,44.3585,44.2236,44.323,18500.0
2005-01-18 10:40:00,62.44,62.48,62.41,62.48,13200.0,44.323,44.3514,44.3017,44.3514,13200.0
2005-01-18 10:50:00,62.46,62.5,62.36,62.44,14500.0,44.3372,44.3656,44.2662,44.323,14500.0
2005-01-18 11:00:00,62.43,62.45,62.36,62.4,17700.0,44.3159,44.3301,44.2662,44.2946,17700.0
2005-01-18 11:10:00,62.38,62.86,62.38,62.82,12700.0,44.2804,44.6211,44.2804,44.5927,12700.0
2005-01-18 11:20:00,62.82,62.9,62.79,62.9,5900.0,44.5927,44.6495,44.5714,44.6495,5900.0
2005-01-18 11:30:00,62.9,63.01,62.77,63.01,16600.0,44.6495,44.7276,44.5572,44.7276,16600.0
2005-01-18 11:40:00,62.99,62.99,62.91,62.96,9600.0,44.7134,44.7134,44.6566,44.6921,9600.0
2005-01-18 11:50:00,62.94,63.01,62.91,62.91,5300.0,44.6779,44.7276,44.6566,44.6566,5300.0
2005-01-18 12:00:00,62.92,63.0,62.92,63.0,3900.0,44.6637,44.7205,44.6637,44.7205,3900.0
2005-01-18 12:10:00,63.05,63.17,63.05,63.05,6300.0,44.756,44.8412,44.756,44.756,6300.0
2005-01-18 12:20:00,63.07,63.07,62.93,62.96,3100.0,44.7702,44.7702,44.6708,44.6921,3100.0
2005-01-18 12:30:00,62.93,62.96,62.87,62.89,3900.0,44.6708,44.6921,44.6282,44.6424,3900.0
2005-01-18 12:40:00,62.85,62.94,62.81,62.91,2800.0,44.614,44.6779,44.5856,44.6566,2800.0
2005-01-18 12:50:00,62.9,62.9,62.76,62.77,5400.0,44.6495,44.6495,44.5501,44.5572,5400.0
2005-01-18 13:00:00,62.76,62.77,62.7,62.7,6400.0,44.5501,44.5572,44.5075,44.5075,6400.0
2005-01-18 13:10:00,62.7,62.73,62.6,62.61,6300.0,44.5075,44.5288,44.4365,44.4436,6300.0
2005-01-18 13:20:00,62.61,62.61,62.57,62.57,4500.0,44.4436,44.4436,44.4153,44.4153,4500.0
2005-01-18 13:30:00,62.57,62.77,62.57,62.75,6700.0,44.4153,44.5572,44.4153,44.543,6700.0
2005-01-18 13:40:00,62.75,62.84,62.73,62.8,3600.0,44.543,44.6069,44.5288,44.5785,3600.0
2005-01-18 13:50:00,62.81,62.87,62.69,62.69,6500.0,44.5856,44.6282,44.5004,44.5004,6500.0
2005-01-18 14:00:00,62.7,62.82,62.7,62.78,5200.0,44.5075,44.5927,44.5075,44.5643,5200.0
2005-01-18 14:10:00,62.8,62.89,62.8,62.8,5400.0,44.5785,44.6424,44.5785,44.5785,5400.0
2005-01-18 14:20:00,62.81,62.81,62.71,62.75,4500.0,44.5856,44.5856,44.5146,44.543,4500.0
2005-01-18 14:30:00,62.75,62.77,62.67,62.68,6400.0,44.543,44.5572,44.4862,44.4933,6400.0
2005-01-18 14:40:00,62.67,62.67,62.6,62.62,7900.0,44.4862,44.4862,44.4365,44.4507,7900.0
2005-01-18 14:50:00,62.62,62.88,62.62,62.81,11900.0,44.4507,44.6353,44.4507,44.5856,11900.0
2005-01-18 15:00:00,62.82,62.82,62.7,62.71,10700.0,44.5927,44.5927,44.5075,44.5146,10700.0
2005-01-18 15:10:00,62.71,62.88,62.71,62.86,11000.0,44.5146,44.6353,44.5146,44.6211,11000.0
2005-01-18 15:20:00,62.85,62.9,62.81,62.81,9000.0,44.614,44.6495,44.5856,44.5856,9000.0
2005-01-18 15:30:00,62.79,62.82,62.78,62.79,12400.0,44.5714,44.5927,44.5643,44.5714,12400.0
2005-01-18 15:40:00,62.79,62.87,62.78,62.87,14300.0,44.5714,44.6282,44.5643,44.6282,14300.0
2005-01-18 15:50:00,62.86,62.94,62.86,62.87,18500.0,44.6211,44.6779,44.6211,44.6282,18500.0
2005-01-19 09:30:00,62.74,62.91,62.74,62.75,6200.0,44.5359,44.6566,44.5359,44.543,6200.0
2005-01-19 09:40:00,62.71,62.82,62.71,62.82,4300.0,44.5146,44.5927,44.5146,44.5927,4300.0
2005-01-19 09:50:00,62.83,62.95,62.83,62.86,7200.0,44.5998,44.685,44.5998,44.6211,7200.0
2005-01-19 10:00:00,62.87,62.9,62.8,62.8,5000.0,44.6282,44.6495,44.5785,44.5785,5000.0
2005-01-19 10:10:00,62.81,62.85,62.75,62.76,3300.0,44.5856,44.614,44.543,44.5501,3300.0
2005-01-19 10:20:00,62.74,62.74,62.69,62.73,5700.0,44.5359,44.5359,44.5004,44.5288,5700.0
2005-01-19 10:30:00,62.76,62.77,62.66,62.69,3700.0,44.5501,44.5572,44.4791,44.5004,3700.0
2005-01-19 10:40:00,62.69,62.77,62.69,62.77,6200.0,44.5004,44.5572,44.5004,44.5572,6200.0
2005-01-19 10:50:00,62.78,62.82,62.77,62.81,2100.0,44.5643,44.5927,44.5572,44.5856,2100.0
2005-01-19 11:00:00,62.79,62.8,62.77,62.78,2800.0,44.5714,44.5785,44.5572,44.5643,2800.0
2005-01-19 11:10:00,62.77,62.79,62.74,62.78,6200.0,44.5572,44.5714,44.5359,44.5643,6200.0
2005-01-19 11:20:00,62.75,62.83,62.75,62.83,6100.0,44.543,44.5998,44.543,44.5998,6100.0
2005-01-19 11:30:00,62.84,62.97,62.84,62.96,3400.0,44.6069,44.6992,44.6069,44.6921,3400.0
2005-01-19 11:40:00,62.95,63.03,62.95,62.98,3400.0,44.685,44.7418,44.685,44.7063,3400.0
2005-01-19 11:50:00,62.98,62.99,62.93,62.96,5500.0,44.7063,44.7134,44.6708,44.6921,5500.0
2005-01-19 12:00:00,62.92,62.93,62.89,62.89,4400.0,44.6637,44.6708,44.6424,44.6424,4400.0
2005-01-19 12:10:00,62.89,62.9,62.86,62.87,2000.0,44.6424,44.6495,44.6211,44.6282,2000.0
2005-01-19 12:20:00,62.87,62.87,62.81,62.85,3900.0,44.6282,44.6282,44.5856,44.614,3900.0
2005-01-19 12:30:00,62.85,62.87,62.81,62.86,3000.0,44.614,44.6282,44.5856,44.6211,3000.0
2005-01-19 12:40:00,62.87,62.92,62.87,62.92,6600.0,44.6282,44.6637,44.6282,44.6637,6600.0
2005-01-19 12:50:00,62.92,62.95,62.9,62.94,12000.0,44.6637,44.685,44.6495,44.6779,12000.0
2005-01-19 13:00:00,62.94,62.94,62.9,62.91,34500.0,44.6779,44.6779,44.6495,44.6566,34500.0
2005-01-19 13:10:00,62.9,62.95,62.9,62.95,3600.0,44.6495,44.685,44.6495,44.685,3600.0
2005-01-19 13:20:00,62.99,63.0,62.98,62.98,4200.0,44.7134,44.7205,44.7063,44.7063,4200.0
2005-01-19 13:30:00,62.98,62.98,62.89,62.9,7200.0,44.7063,44.7063,44.6424,44.6495,7200.0
2005-01-19 13:40:00,62.88,62.89,62.85,62.89,2800.0,44.6353,44.6424,44.614,44.6424,2800.0
2005-01-19 13:50:00,62.9,62.9,62.79,62.8,4600.0,44.6495,44.6495,44.5714,44.5785,4600.0
2005-01-19 14:00:00,62.8,62.86,62.72,62.75,6700.0,44.5785,44.6211,44.5217,44.543,6700.0
2005-01-19 14:10:00,62.75,62.8,62.74,62.77,4100.0,44.543,44.5785,44.5359,44.5572,4100.0
2005-01-19 14:20:00,62.78,62.82,62.77,62.8,6800.0,44.5643,44.5927,44.5572,44.5785,6800.0
2005-01-19 14:30:00,62.8,62.81,62.76,62.78,4400.0,44.5785,44.5856,44.5501,44.5643,4400.0
2005-01-19 14:40:00,62.78,62.79,62.74,62.74,4300.0,44.5643,44.5714,44.5359,44.5359,4300.0
2005-01-19 14:50:00,62.73,62.75,62.73,62.75,6300.0,44.5288,44.543,44.5288,44.543,6300.0
2005-01-19 15:00:00,62.75,62.79,62.74,62.77,7400.0,44.543,44.5714,44.5359,44.5572,7400.0
2005-01-19 15:10:00,62.75,62.75,62.64,62.67,8400.0,44.543,44.543,44.4649,44.4862,8400.0
2005-01-19 15:20:00,62.65,62.66,62.45,62.46,11500.0,44.472,44.4791,44.3301,44.3372,11500.0
2005-01-19 15:30:00,62.44,62.49,62.28,62.43,12500.0,44.323,44.3585,44.2094,44.3159,12500.0
2005-01-19 15:40:00,62.43,62.43,62.3,62.3,7100.0,44.3159,44.3159,44.2236,44.2236,7100.0
2005-01-19 15:50:00,62.27,62.32,62.27,62.3,10300.0,44.2023,44.2378,44.2023,44.2236,10300.0
2005-01-20 09:30:00,62.21,62.21,62.01,62.03,5100.0,44.1597,44.1597,44.0177,44.0319,5100.0
2005-01-20 09:40:00,62.04,62.06,61.82,62.02,3900.0,44.039,44.0532,43.8829,44.0248,3900.0
2005-01-20 09:50:00,62.0,62.0,61.81,61.85,5500.0,44.0106,44.0106,43.8758,43.9042,5500.0
2005-01-20 10:00:00,61.82,61.89,61.79,61.8,3600.0,43.8829,43.9326,43.8616,43.8687,3600.0
2005-01-20 10:10:00,61.84,62.04,61.83,61.95,12300.0,43.8971,44.039,43.89,43.9751,12300.0
2005-01-20 10:20:00,61.91,61.94,61.54,61.56,12700.0,43.9468,43.968,43.6841,43.6983,12700.0
2005-01-20 10:30:00,61.56,61.71,61.5,61.71,7900.0,43.6983,43.8048,43.6557,43.8048,7900.0
2005-01-20 10:40:00,61.74,61.79,61.72,61.72,5300.0,43.8261,43.8616,43.8119,43.8119,5300.0
2005-01-20 10:50:00,61.72,61.74,61.69,61.69,3100.0,43.8119,43.8261,43.7906,43.7906,3100.0
2005-01-20 11:00:00,61.68,61.89,61.65,61.88,4700.0,43.7835,43.9326,43.7622,43.9255,4700.0
2005-01-20 11:10:00,61.91,61.95,61.83,61.94,4600.0,43.9468,43.9751,43.89,43.968,4600.0
2005-01-20 11:20:00,61.98,61.98,61.9,61.93,7300.0,43.9964,43.9964,43.9397,43.9609,7300.0
2005-01-20 11:30:00,61.95,62.0,61.94,62.0,4100.0,43.9751,44.0106,43.968,44.0106,4100.0
2005-01-20 11:40:00,62.01,62.03,61.99,61.99,3100.0,44.0177,44.0319,44.0035,44.0035,3100.0
2005-01-20 11:50:00,61.97,61.97,61.7,61.79,5000.0,43.9893,43.9893,43.7977,43.8616,5000.0
2005-01-20 12:00:00,61.81,61.82,61.7,61.77,4900.0,43.8758,43.8829,43.7977,43.8474,4900.0
2005-01-20 12:10:00,61.72,61.74,61.69,61.72,2200.0,43.8119,43.8261,43.7906,43.8119,2200.0
2005-01-20 12:20:00,61.68,61.69,61.63,61.64,3400.0,43.7835,43.7906,43.748,43.7551,3400.0
2005-01-20 12:30:00,61.65,61.68,61.65,61.66,3900.0,43.7622,43.7835,43.7622,43.7693,3900.0
2005-01-20 12:40:00,61.65,61.67,61.6,61.61,2300.0,43.7622,43.7764,43.7267,43.7338,2300.0
2005-01-20 12:50:00,61.62,61.64,61.62,61.62,1100.0,43.7409,43.7551,43.7409,43.7409,1100.0
2005-01-20 13:00:00,61.62,61.73,61.61,61.7,5500.0,43.7409,43.819,43.7338,43.7977,5500.0
2005-01-20 13:10:00,61.69,61.69,61.28,61.29,11500.0,43.7906,43.7906,43.4995,43.5066,11500.0
2005-01-20 13:20:00,61.29,61.44,61.29,61.44,2900.0,43.5066,43.6131,43.5066,43.6131,2900.0
2005-01-20 13:30:00,61.44,61.47,61.37,61.47,3500.0,43.6131,43.6344,43.5634,43.6344,3500.0
2005-01-20 13:40:00,61.47,61.47,61.38,61.44,3500.0,43.6344,43.6344,43.5705,43.6131,3500.0
2005-01-20 13:50:00,61.46,61.51,61.41,61.47,4800.0,43.6273,43.6628,43.5918,43.6344,4800.0
2005-01-20 14:00:00,61.48,61.64,61.48,61.62,4000.0,43.6415,43.7551,43.6415,43.7409,4000.0
2005-01-20 14:10:00,61.62,61.84,61.62,61.82,4000.0,43.7409,43.8971,43.7409,43.8829,4000.0
2005-01-20 14:20:00,61.82,61.82,61.7,61.7,4000.0,43.8829,43.8829,43.7977,43.7977,4000.0
2005-01-20 14:30:00,61.69,61.84,61.64,61.64,5700.0,43.7906,43.8971,43.7551,43.7551,5700.0
2005-01-20 14:40:00,61.64,61.75,61.64,61.73,6500.0,43.7551,43.8332,43.7551,43.819,6500.0
2005-01-20 14:50:00,61.74,61.85,61.68,61.75,7600.0,43.8261,43.9042,43.7835,43.8332,7600.0
2005-01-20 15:00:00,61.73,61.74,61.7,61.73,11300.0,43.819,43.8261,43.7977,43.819,11300.0
2005-01-20 15:10:00,61.73,61.8,61.67,61.78,10000.0,43.819,43.8687,43.7764,43.8545,10000.0
2005-01-20 15:20:00,61.77,61.82,61.71,61.71,15100.0,43.8474,43.8829,43.8048,43.8048,15100.0
2005-01-20 15:30:00,61.69,61.78,61.68,61.75,10800.0,43.7906,43.8545,43.7835,43.8332,10800.0
2005-01-20 15:40:00,61.75,61.76,61.6,61.61,7600.0,43.8332,43.8403,43.7267,43.7338,7600.0
2005-01-20 15:50:00,61.6,61.6,61.52,61.56,11900.0,43.7267,43.7267,43.6699,43.6983,11900.0
2005-01-21 09:30:00,61.61,61.93,61.61,61.87,18100.0,43.7338,43.9609,43.7338,43.9184,18100.0
2005-01-21 09:40:00,61.91,61.91,61.48,61.48,5700.0,43.9468,43.9468,43.6415,43.6415,5700.0
2005-01-21 09:50:00,61.49,61.5,61.36,61.42,10600.0,43.6486,43.6557,43.5563,43.5989,10600.0
2005-01-21 10:00:00,61.5,61.6,61.39,61.41,17000.0,43.6557,43.7267,43.5776,43.5918,17000.0
2005-01-21 10:10:00,61.4,61.4,61.05,61.16,16800.0,43.5847,43.5847,43.3363,43.4144,16800.0
2005-01-21 10:20:00,61.16,61.53,61.16,61.5,16800.0,43.4144,43.677,43.4144,43.6557,16800.0
2005-01-21 10:30:00,61.51,61.7,61.51,61.54,9700.0,43.6628,43.7977,43.6628,43.6841,9700.0
2005-01-21 10:40:00,61.57,61.69,61.57,61.66,5600.0,43.7054,43.7906,43.7054,43.7693,5600.0
2005-01-21 10:50:00,61.64,61.64,61.56,61.61,3600.0,43.7551,43.7551,43.6983,43.7338,3600.0
2005-01-21 11:00:00,61.64,61.66,61.56,61.56,3000.0,43.7551,43.7693,43.6983,43.6983,3000.0
2005-01-21 11:10:00,61.56,61.7,61.56,61.7,3000.0,43.6983,43.7977,43.6983,43.7977,3000.0
2005-01-21 11:20:00,61.7,61.7,61.65,61.65,2400.0,43.7977,43.7977,43.7622,43.7622,2400.0
2005-01-21 11:30:00,61.64,61.66,61.58,61.6,3300.0,43.7551,43.7693,43.7125,43.7267,3300.0
2005-01-21 11:40:00,61.58,61.59,61.53,61.53,1700.0,43.7125,43.7196,43.677,43.677,1700.0
2005-01-21 11:50:00,61.52,61.54,61.46,61.46,2000.0,43.6699,43.6841,43.6273,43.6273,2000.0
2005-01-21 12:00:00,61.46,61.48,61.41,61.42,3500.0,43.6273,43.6415,43.5918,43.5989,3500.0
2005-01-21 12:10:00,61.44,61.44,61.42,61.44,1900.0,43.6131,43.6131,43.5989,43.6131,1900.0
2005-01-21 12:20:00,61.44,61.45,61.41,61.42,2300.0,43.6131,43.6202,43.5918,43.5989,2300.0
2005-01-21 12:30:00,61.42,61.45,61.39,61.45,2800.0,43.5989,43.6202,43.5776,43.6202,2800.0
2005-01-21 12:40:00,61.44,61.47,61.43,61.44,4400.0,43.6131,43.6344,43.606,43.6131,4400.0
2005-01-21 12:50:00,61.44,61.44,61.38,61.41,3200.0,43.6131,43.6131,43.5705,43.5918,3200.0
2005-01-21 13:00:00,61.42,61.42,61.4,61.4,4900.0,43.5989,43.5989,43.5847,43.5847,4900.0
2005-01-21 13:10:00,61.41,61.44,61.38,61.43,4300.0,43.5918,43.6131,43.5705,43.606,4300.0
2005-01-21 13:20:00,61.44,61.44,61.33,61.33,4700.0,43.6131,43.6131,43.535,43.535,4700.0
2005-01-21 13:30:00,61.31,61.32,61.24,61.25,5900.0,43.5208,43.5279,43.4712,43.4783,5900.0
2005-01-21 13:40:00,61.22,61.22,61.16,61.17,7500.0,43.457,43.457,43.4144,43.4215,7500.0
2005-01-21 13:50:00,61.16,61.24,61.14,61.24,7300.0,43.4144,43.4712,43.4002,43.4712,7300.0
2005-01-21 14:00:00,61.24,61.3,61.23,61.28,2700.0,43.4712,43.5137,43.4641,43.4995,2700.0
2005-01-21 14:10:00,61.29,61.29,61.15,61.15,3100.0,43.5066,43.5066,43.4073,43.4073,3100.0
2005-01-21 14:20:00,61.17,61.26,61.14,61.25,4700.0,43.4215,43.4854,43.4002,43.4783,4700.0
2005-01-21 14:30:00,61.25,61.25,61.15,61.15,2900.0,43.4783,43.4783,43.4073,43.4073,2900.0
2005-01-21 14:40:00,61.16,61.16,61.14,61.14,1600.0,43.4144,43.4144,43.4002,43.4002,1600.0
2005-01-21 14:50:00,61.13,61.13,60.72,60.81,20100.0,43.3931,43.3931,43.102,43.1659,20100.0
2005-01-21 15:00:00,60.81,60.93,60.79,60.88,9600.0,43.1659,43.2511,43.1517,43.2156,9600.0
2005-01-21 15:10:00,60.86,60.87,60.7,60.82,14700.0,43.2014,43.2085,43.0878,43.173,14700.0
2005-01-21 15:20:00,60.84,61.02,60.84,60.97,12500.0,43.1872,43.315,43.1872,43.2795,12500.0
2005-01-21 15:30:00,60.97,61.01,60.91,60.91,15800.0,43.2795,43.3079,43.2369,43.2369,15800.0
2005-01-21 15:40:00,60.89,60.93,60.86,60.89,12600.0,43.2227,43.2511,43.2014,43.2227,12600.0
2005-01-21 15:50:00,60.89,60.89,60.8,60.85,20400.0,43.2227,43.2227,43.1588,43.1943,20400.0
2005-01-24 09:30:00,60.95,61.05,60.9,61.0,11400.0,43.2653,43.3363,43.2298,43.3008,11400.0
2005-01-24 09:40:00,60.91,60.94,60.41,60.43,14400.0,43.2369,43.2582,42.882,42.8962,14400.0
2005-01-24 09:50:00,60.44,60.74,60.41,60.58,13200.0,42.9033,43.1162,42.882,43.0027,13200.0
2005-01-24 10:00:00,60.58,60.58,60.23,60.38,22200.0,43.0027,43.0027,42.7542,42.8607,22200.0
2005-01-24 10:10:00,60.38,60.53,60.31,60.53,10700.0,42.8607,42.9672,42.811,42.9672,10700.0
2005-01-24 10:20:00,60.53,60.53,60.3,60.32,7700.0,42.9672,42.9672,42.8039,42.8181,7700.0
2005-01-24 10:30:00,60.28,60.63,60.28,60.58,9000.0,42.7897,43.0381,42.7897,43.0027,9000.0
2005-01-24 10:40:00,60.53,60.53,60.43,60.46,2200.0,42.9672,42.9672,42.8962,42.9175,2200.0
2005-01-24 10:50:00,60.46,60.46,60.29,60.3,3100.0,42.9175,42.9175,42.7968,42.8039,3100.0
2005-01-24 11:00:00,60.3,60.44,60.3,60.4,3800.0,42.8039,42.9033,42.8039,42.8749,3800.0
2005-01-24 11:10:00,60.4,60.5,60.4,60.5,8300.0,42.8749,42.9459,42.8749,42.9459,8300.0
2005-01-24 11:20:00,60.51,60.59,60.51,60.57,5200.0,42.953,43.0098,42.953,42.9956,5200.0
2005-01-24 11:30:00,60.57,60.71,60.56,60.65,7600.0,42.9956,43.0949,42.9885,43.0523,7600.0
2005-01-24 11:40:00,60.64,60.64,60.5,60.6,3100.0,43.0452,43.0452,42.9459,43.0169,3100.0
2005-01-24 11:50:00,60.6,60.61,60.45,60.47,2500.0,43.0169,43.0239,42.9104,42.9246,2500.0
2005-01-24 12:00:00,60.47,60.53,60.47,60.47,6600.0,42.9246,42.9672,42.9246,42.9246,6600.0
2005-01-24 12:10:00,60.47,60.47,60.34,60.37,3100.0,42.9246,42.9246,42.8323,42.8536,3100.0
2005-01-24 12:20:00,60.37,60.37,60.3,60.35,4200.0,42.8536,42.8536,42.8039,42.8394,4200.0
2005-01-24 12:30:00,60.35,60.44,60.28,60.36,4900.0,42.8394,42.9033,42.7897,42.8465,4900.0
2005-01-24 12:40:00,60.4,60.5,60.38,60.43,5400.0,42.8749,42.9459,42.8607,42.8962,5400.0
2005-01-24 12:50:00,60.45,60.49,60.37,60.37,3500.0,42.9104,42.9388,42.8536,42.8536,3500.0
2005-01-24 13:00:00,60.36,60.44,60.36,60.43,11400.0,42.8465,42.9033,42.8465,42.8962,11400.0
2005-01-24 13:10:00,60.46,60.5,60.46,60.49,2800.0,42.9175,42.9459,42.9175,42.9388,2800.0
2005-01-24 13:20:00,60.47,60.5,60.4,60.48,7000.0,42.9246,42.9459,42.8749,42.9317,7000.0
2005-01-24 13:30:00,60.48,60.48,60.39,60.4,5400.0,42.9317,42.9317,42.8678,42.8749,5400.0
2005-01-24 13:40:00,60.4,60.41,60.29,60.31,8300.0,42.8749,42.882,42.7968,42.811,8300.0
2005-01-24 13:50:00,60.31,60.4,60.31,60.36,5600.0,42.811,42.8749,42.811,42.8465,5600.0
2005-01-24 14:00:00,60.37,60.45,60.35,60.45,9100.0,42.8536,42.9104,42.8394,42.9104,9100.0
2005-01-24 14:10:00,60.45,60.46,60.43,60.46,5400.0,42.9104,42.9175,42.8962,42.9175,5400.0
2005-01-24 14:20:00,60.46,60.46,60.36,60.4,5200.0,42.9175,42.9175,42.8465,42.8749,5200.0
2005-01-24 14:30:00,60.37,60.37,60.2,60.28,11800.0,42.8536,42.8536,42.7329,42.7897,11800.0
2005-01-24 14:40:00,60.28,60.32,60.25,60.3,7200.0,42.7897,42.8181,42.7684,42.8039,7200.0
2005-01-24 14:50:00,60.29,60.29,60.12,60.14,6800.0,42.7968,42.7968,42.6761,42.6903,6800.0
2005-01-24 15:00:00,60.17,60.27,60.17,60.27,5800.0,42.7116,42.7826,42.7116,42.7826,5800.0
2005-01-24 15:10:00,60.28,60.39,60.25,60.25,6600.0,42.7897,42.8678,42.7684,42.7684,6600.0
2005-01-24 15:20:00,60.25,60.25,60.1,60.16,9200.0,42.7684,42.7684,42.6619,42.7045,9200.0
2005-01-24 15:30:00,60.14,60.26,60.14,60.17,11500.0,42.6903,42.7755,42.6903,42.7116,11500.0
2005-01-24 15:40:00,60.16,60.16,60.05,60.05,3100.0,42.7045,42.7045,42.6264,42.6264,3100.0
2005-01-24 15:50:00,60.05,60.07,60.01,60.04,12700.0,42.6264,42.6406,42.598,42.6193,12700.0
2005-01-25 09:30:00,60.25,60.5,60.25,60.4,6100.0,42.7684,42.9459,42.7684,42.8749,6100.0
2005-01-25 09:40:00,60.44,60.7,60.34,60.44,14400.0,42.9033,43.0878,42.8323,42.9033,14400.0
2005-01-25 09:50:00,60.44,60.67,60.44,60.57,5200.0,42.9033,43.0665,42.9033,42.9956,5200.0
2005-01-25 10:00:00,60.52,60.6,60.49,60.55,3700.0,42.9601,43.0169,42.9388,42.9814,3700.0
2005-01-25 10:10:00,60.47,60.47,60.4,60.45,5800.0,42.9246,42.9246,42.8749,42.9104,5800.0
2005-01-25 10:20:00,60.47,60.54,60.43,60.47,4900.0,42.9246,42.9743,42.8962,42.9246,4900.0
2005-01-25 10:30:00,60.49,60.58,60.49,60.58,3400.0,42.9388,43.0027,42.9388,43.0027,3400.0
2005-01-25 10:40:00,60.59,60.6,60.56,60.57,3300.0,43.0098,43.0169,42.9885,42.9956,3300.0
2005-01-25 10:50:00,60.56,60.56,60.49,60.54,4100.0,42.9885,42.9885,42.9388,42.9743,4100.0
2005-01-25 11:00:00,60.51,60.51,60.5,60.51,1700.0,42.953,42.953,42.9459,42.953,1700.0
2005-01-25 11:10:00,60.51,60.52,60.48,60.5,6100.0,42.953,42.9601,42.9317,42.9459,6100.0
2005-01-25 11:20:00,60.5,60.5,60.42,60.46,2000.0,42.9459,42.9459,42.8891,42.9175,2000.0
2005-01-25 11:30:00,60.44,60.44,60.31,60.31,2500.0,42.9033,42.9033,42.811,42.811,2500.0
2005-01-25 11:40:00,60.26,60.28,60.19,60.21,3700.0,42.7755,42.7897,42.7258,42.74,3700.0
2005-01-25 11:50:00,60.23,60.23,60.2,60.22,2500.0,42.7542,42.7542,42.7329,42.7471,2500.0
2005-01-25 12:00:00,60.23,60.24,60.17,60.21,2900.0,42.7542,42.7613,42.7116,42.74,2900.0
2005-01-25 12:10:00,60.2,60.22,60.19,60.19,3100.0,42.7329,42.7471,42.7258,42.7258,3100.0
2005-01-25 12:20:00,60.2,60.22,60.18,60.21,2000.0,42.7329,42.7471,42.7187,42.74,2000.0
2005-01-25 12:30:00,60.22,60.23,60.21,60.22,2900.0,42.7471,42.7542,42.74,42.7471,2900.0
2005-01-25 12:40:00,60.18,60.19,60.18,60.19,5900.0,42.7187,42.7258,42.7187,42.7258,5900.0
2005-01-25 12:50:00,60.19,60.23,60.17,60.23,10200.0,42.7258,42.7542,42.7116,42.7542,10200.0
2005-01-25 13:00:00,60.23,60.35,60.22,60.35,4000.0,42.7542,42.8394,42.7471,42.8394,4000.0
2005-01-25 13:10:00,60.35,60.35,60.29,60.29,3000.0,42.8394,42.8394,42.7968,42.7968,3000.0
2005-01-25 13:20:00,60.3,60.33,60.3,60.33,4600.0,42.8039,42.8252,42.8039,42.8252,4600.0
2005-01-25 13:30:00,60.33,60.33,60.27,60.27,3100.0,42.8252,42.8252,42.7826,42.7826,3100.0
2005-01-25 13:40:00,60.27,60.28,60.27,60.28,6900.0,42.7826,42.7897,42.7826,42.7897,6900.0
2005-01-25 13:50:00,60.29,60.29,60.19,60.2,5500.0,42.7968,42.7968,42.7258,42.7329,5500.0
2005-01-25 14:00:00,60.2,60.21,60.18,60.2,7000.0,42.7329,42.74,42.7187,42.7329,7000.0
2005-01-25 14:10:00,60.2,60.24,60.2,60.2,7700.0,42.7329,42.7613,42.7329,42.7329,7700.0
2005-01-25 14:20:00,60.19,60.23,60.12,60.15,8400.0,42.7258,42.7542,42.6761,42.6974,8400.0
2005-01-25 14:30:00,60.15,60.18,60.14,60.14,3000.0,42.6974,42.7187,42.6903,42.6903,3000.0
2005-01-25 14:40:00,60.12,60.13,60.11,60.12,9300.0,42.6761,42.6832,42.669,42.6761,9300.0
2005-01-25 14:50:00,60.14,60.15,60.06,60.15,10300.0,42.6903,42.6974,42.6335,42.6974,10300.0
2005-01-25 15:00:00,60.18,60.28,60.18,60.23,15300.0,42.7187,42.7897,42.7187,42.7542,15300.0
2005-01-25 15:10:00,60.25,60.26,60.16,60.17,9500.0,42.7684,42.7755,42.7045,42.7116,9500.0
2005-01-25 15:20:00,60.18,60.22,60.11,60.17,13100.0,42.7187,42.7471,42.669,42.7116,13100.0
2005-01-25 15:30:00,60.19,60.23,60.13,60.13,10400.0,42.7258,42.7542,42.6832,42.6832,10400.0
2005-01-25 15:40:00,60.13,60.13,60.03,60.06,20000.0,42.6832,42.6832,42.6122,42.6335,20000.0
2005-01-25 15:50:00,60.06,60.11,59.96,60.05,24900.0,42.6335,42.669,42.5625,42.6264,24900.0
2005-01-26 09:30:00,59.99,60.09,59.99,60.06,9400.0,42.5838,42.6548,42.5838,42.6335,9400.0
2005-01-26 09:40:00,60.03,60.25,60.03,60.08,5700.0,42.6122,42.7684,42.6122,42.6477,5700.0
2005-01-26 09:50:00,60.09,60.09,59.93,59.95,10100.0,42.6548,42.6548,42.5413,42.5554,10100.0
2005-01-26 10:00:00,60.01,60.32,60.01,60.3,5100.0,42.598,42.8181,42.598,42.8039,5100.0
2005-01-26 10:10:00,60.31,60.45,60.3,60.35,4900.0,42.811,42.9104,42.8039,42.8394,4900.0
2005-01-26 10:20:00,60.3,60.36,60.2,60.28,6900.0,42.8039,42.8465,42.7329,42.7897,6900.0
2005-01-26 10:30:00,60.2,60.2,60.1,60.18,9800.0,42.7329,42.7329,42.6619,42.7187,9800.0
2005-01-26 10:40:00,60.19,60.21,60.07,60.2,5100.0,42.7258,42.74,42.6406,42.7329,5100.0
2005-01-26 10:50:00,60.13,60.19,60.03,60.11,15800.0,42.6832,42.7258,42.6122,42.669,15800.0
2005-01-26 11:00:00,60.13,60.15,60.07,60.09,6100.0,42.6832,42.6974,42.6406,42.6548,6100.0
2005-01-26 11:10:00,60.11,60.11,60.05,60.05,3800.0,42.669,42.669,42.6264,42.6264,3800.0
2005-01-26 11:20:00,60.0,60.0,59.93,59.98,5000.0,42.5909,42.5909,42.5413,42.5767,5000.0
2005-01-26 11:30:00,59.9,60.1,59.86,60.07,5000.0,42.52,42.6619,42.4916,42.6406,5000.0
2005-01-26 11:40:00,60.09,60.1,60.03,60.03,1900.0,42.6548,42.6619,42.6122,42.6122,1900.0
2005-01-26 11:50:00,60.03,60.04,59.96,60.04,3000.0,42.6122,42.6193,42.5625,42.6193,3000.0
2005-01-26 12:00:00,60.04,60.04,60.01,60.02,2200.0,42.6193,42.6193,42.598,42.6051,2200.0
2005-01-26 12:10:00,60.01,60.02,60.0,60.0,3300.0,42.598,42.6051,42.5909,42.5909,3300.0
2005-01-26 12:20:00,60.01,60.01,59.94,59.94,9100.0,42.598,42.598,42.5484,42.5484,9100.0
2005-01-26 12:30:00,59.94,60.0,59.94,59.99,2200.0,42.5484,42.5909,42.5484,42.5838,2200.0
2005-01-26 12:40:00,60.0,60.07,60.0,60.05,13300.0,42.5909,42.6406,42.5909,42.6264,13300.0
2005-01-26 12:50:00,60.05,60.05,60.0,60.02,17700.0,42.6264,42.6264,42.5909,42.6051,17700.0
2005-01-26 13:00:00,60.01,60.1,59.95,60.03,7400.0,42.598,42.6619,42.5554,42.6122,7400.0
2005-01-26 13:10:00,60.08,60.08,60.05,60.07,2000.0,42.6477,42.6477,42.6264,42.6406,2000.0
2005-01-26 13:20:00,60.08,60.1,60.05,60.1,1700.0,42.6477,42.6619,42.6264,42.6619,1700.0
2005-01-26 13:30:00,60.09,60.15,60.05,60.15,2900.0,42.6548,42.6974,42.6264,42.6974,2900.0
2005-01-26 13:40:00,60.12,60.14,60.12,60.14,2500.0,42.6761,42.6903,42.6761,42.6903,2500.0
2005-01-26 13:50:00,60.14,60.16,60.13,60.15,7500.0,42.6903,42.7045,42.6832,42.6974,7500.0
2005-01-26 14:00:00,60.15,60.17,60.1,60.17,32600.0,42.6974,42.7116,42.6619,42.7116,32600.0
2005-01-26 14:10:00,60.17,60.28,60.15,60.15,7700.0,42.7116,42.7897,42.6974,42.6974,7700.0
2005-01-26 14:20:00,60.15,60.22,60.12,60.21,7500.0,42.6974,42.7471,42.6761,42.74,7500.0
2005-01-26 14:30:00,60.21,60.21,60.11,60.13,8100.0,42.74,42.74,42.669,42.6832,8100.0
2005-01-26 14:40:00,60.12,60.18,60.1,60.15,6100.0,42.6761,42.7187,42.6619,42.6974,6100.0
2005-01-26 14:50:00,60.15,60.18,60.11,60.13,9300.0,42.6974,42.7187,42.669,42.6832,9300.0
2005-01-26 15:00:00,60.12,60.2,60.11,60.19,17900.0,42.6761,42.7329,42.669,42.7258,17900.0
2005-01-26 15:10:00,60.2,60.39,60.07,60.26,14700.0,42.7329,42.8678,42.6406,42.7755,14700.0
2005-01-26 15:20:00,60.26,60.42,60.25,60.33,8800.0,42.7755,42.8891,42.7684,42.8252,8800.0
2005-01-26 15:30:00,60.3,60.33,60.29,60.31,10300.0,42.8039,42.8252,42.7968,42.811,10300.0
2005-01-26 15:40:00,60.31,60.45,60.31,60.45,13900.0,42.811,42.9104,42.811,42.9104,13900.0
2005-01-26 15:50:00,60.45,60.75,60.33,60.5,41300.0,42.9104,43.1233,42.8252,42.9459,41300.0
2005-01-27 09:30:00,60.6,61.0,60.4,60.4,32100.0,43.0169,43.3008,42.8749,42.8749,32100.0
2005-01-27 09:40:00,60.45,60.75,60.45,60.63,15100.0,42.9104,43.1233,42.9104,43.0381,15100.0
2005-01-27 09:50:00,60.63,60.99,60.63,60.87,14100.0,43.0381,43.2937,43.0381,43.2085,14100.0
2005-01-27 10:00:00,60.86,60.86,60.55,60.55,19900.0,43.2014,43.2014,42.9814,42.9814,19900.0
2005-01-27 10:10:00,60.55,60.65,60.54,60.6,10100.0,42.9814,43.0523,42.9743,43.0169,10100.0
2005-01-27 10:20:00,60.62,60.66,60.55,60.56,12500.0,43.031,43.0594,42.9814,42.9885,12500.0
2005-01-27 10:30:00,60.55,60.89,60.53,60.83,22000.0,42.9814,43.2227,42.9672,43.1801,22000.0
2005-01-27 10:40:00,60.86,60.97,60.86,60.86,8500.0,43.2014,43.2795,43.2014,43.2014,8500.0
2005-01-27 10:50:00,60.85,61.14,60.85,61.09,7700.0,43.1943,43.4002,43.1943,43.3647,7700.0
2005-01-27 11:00:00,61.06,61.2,61.04,61.16,16500.0,43.3434,43.4428,43.3292,43.4144,16500.0
2005-01-27 11:10:00,61.16,61.3,61.16,61.2,12400.0,43.4144,43.5137,43.4144,43.4428,12400.0
2005-01-27 11:20:00,61.18,61.18,61.12,61.12,6300.0,43.4286,43.4286,43.386,43.386,6300.0
2005-01-27 11:30:00,61.19,61.23,61.11,61.21,18800.0,43.4357,43.4641,43.3789,43.4499,18800.0
2005-01-27 11:40:00,61.21,61.29,61.21,61.29,13000.0,43.4499,43.5066,43.4499,43.5066,13000.0
2005-01-27 11:50:00,61.29,61.5,61.29,61.47,12000.0,43.5066,43.6557,43.5066,43.6344,12000.0
2005-01-27 12:00:00,61.46,61.46,61.21,61.24,14200.0,43.6273,43.6273,43.4499,43.4712,14200.0
2005-01-27 12:10:00,61.24,61.26,60.98,61.0,6600.0,43.4712,43.4854,43.2866,43.3008,6600.0
2005-01-27 12:20:00,61.02,61.02,60.94,60.94,3000.0,43.315,43.315,43.2582,43.2582,3000.0
2005-01-27 12:30:00,60.94,61.04,60.91,60.99,3300.0,43.2582,43.3292,43.2369,43.2937,3300.0
2005-01-27 12:40:00,60.97,61.01,60.94,60.94,4100.0,43.2795,43.3079,43.2582,43.2582,4100.0
2005-01-27 12:50:00,60.95,60.98,60.92,60.93,5400.0,43.2653,43.2866,43.244,43.2511,5400.0
2005-01-27 13:00:00,60.94,60.97,60.8,60.83,12300.0,43.2582,43.2795,43.1588,43.1801,12300.0
2005-01-27 13:10:00,60.83,60.83,60.75,60.78,5800.0,43.1801,43.1801,43.1233,43.1446,5800.0
2005-01-27 13:20:00,60.77,60.78,60.7,60.76,5500.0,43.1375,43.1446,43.0878,43.1304,5500.0
2005-01-27 13:30:00,60.76,60.76,60.64,60.69,12600.0,43.1304,43.1304,43.0452,43.0807,12600.0
2005-01-27 13:40:00,60.7,60.72,60.67,60.72,6900.0,43.0878,43.102,43.0665,43.102,6900.0
2005-01-27 13:50:00,60.71,60.71,60.53,60.63,8300.0,43.0949,43.0949,42.9672,43.0381,8300.0
2005-01-27 14:00:00,60.63,60.67,60.59,60.62,8200.0,43.0381,43.0665,43.0098,43.031,8200.0
2005-01-27 14:10:00,60.62,60.66,60.57,60.57,3600.0,43.031,43.0594,42.9956,42.9956,3600.0
2005-01-27 14:20:00,60.57,60.65,60.57,60.62,7700.0,42.9956,43.0523,42.9956,43.031,7700.0
2005-01-27 14:30:00,60.62,60.62,60.5,60.6,20800.0,43.031,43.031,42.9459,43.0169,20800.0
2005-01-27 14:40:00,60.6,60.68,60.59,60.64,16600.0,43.0169,43.0736,43.0098,43.0452,16600.0
2005-01-27 14:50:00,60.65,60.69,60.55,60.62,14200.0,43.0523,43.0807,42.9814,43.031,14200.0
2005-01-27 15:00:00,60.65,60.65,60.61,60.61,14900.0,43.0523,43.0523,43.0239,43.0239,14900.0
2005-01-27 15:10:00,60.61,60.76,60.61,60.72,27400.0,43.0239,43.1304,43.0239,43.102,27400.0
2005-01-27 15:20:00,60.72,60.72,60.62,60.68,24300.0,43.102,43.102,43.031,43.0736,24300.0
2005-01-27 15:30:00,60.68,60.75,60.67,60.73,35200.0,43.0736,43.1233,43.0665,43.1091,35200.0
2005-01-27 15:40:00,60.73,60.95,60.71,60.92,42900.0,43.1091,43.2653,43.0949,43.244,42900.0
2005-01-27 15:50:00,60.9,60.9,60.69,60.69,36600.0,43.2298,43.2298,43.0807,43.0807,36600.0
2005-01-28 09:30:00,60.7,60.71,60.25,60.32,11600.0,43.0878,43.0949,42.7684,42.8181,11600.0
2005-01-28 09:40:00,60.32,60.59,60.32,60.44,12600.0,42.8181,43.0098,42.8181,42.9033,12600.0
2005-01-28 09:50:00,60.44,60.52,60.03,60.03,25700.0,42.9033,42.9601,42.6122,42.6122,25700.0
2005-01-28 10:00:00,60.03,60.17,60.02,60.04,19600.0,42.6122,42.7116,42.6051,42.6193,19600.0
2005-01-28 10:10:00,60.04,60.13,60.01,60.1,27800.0,42.6193,42.6832,42.598,42.6619,27800.0
2005-01-28 10:20:00,60.1,60.21,60.06,60.16,9300.0,42.6619,42.74,42.6335,42.7045,9300.0
2005-01-28 10:30:00,60.14,60.21,60.1,60.21,36500.0,42.6903,42.74,42.6619,42.74,36500.0
2005-01-28 10:40:00,60.19,60.25,60.06,60.07,6000.0,42.7258,42.7684,42.6335,42.6406,6000.0
2005-01-28 10:50:00,60.06,60.1,60.05,60.09,5600.0,42.6335,42.6619,42.6264,42.6548,5600.0
2005-01-28 11:00:00,60.09,60.14,60.05,60.06,6800.0,42.6548,42.6903,42.6264,42.6335,6800.0
2005-01-28 11:10:00,60.06,60.13,60.0,60.05,16100.0,42.6335,42.6832,42.5909,42.6264,16100.0
2005-01-28 11:20:00,60.0,60.05,59.98,60.01,23800.0,42.5909,42.6264,42.5767,42.598,23800.0
2005-01-28 11:30:00,60.0,60.05,59.85,59.89,10600.0,42.5909,42.6264,42.4845,42.5129,10600.0
2005-01-28 11:40:00,59.91,59.98,59.85,59.96,7700.0,42.5271,42.5767,42.4845,42.5625,7700.0
2005-01-28 11:50:00,59.94,60.02,59.94,60.01,4800.0,42.5484,42.6051,42.5484,42.598,4800.0
2005-01-28 12:00:00,59.99,60.14,59.99,60.1,12000.0,42.5838,42.6903,42.5838,42.6619,12000.0
2005-01-28 12:10:00,60.08,60.1,60.05,60.07,2900.0,42.6477,42.6619,42.6264,42.6406,2900.0
2005-01-28 12:20:00,60.07,60.14,60.06,60.07,3700.0,42.6406,42.6903,42.6335,42.6406,3700.0
2005-01-28 12:30:00,60.06,60.08,59.93,60.0,5800.0,42.6335,42.6477,42.5413,42.5909,5800.0
2005-01-28 12:40:00,60.0,60.06,60.0,60.05,7200.0,42.5909,42.6335,42.5909,42.6264,7200.0
2005-01-28 12:50:00,60.05,60.07,60.0,60.04,17400.0,42.6264,42.6406,42.5909,42.6193,17400.0
2005-01-28 13:00:00,60.02,60.05,60.0,60.05,55400.0,42.6051,42.6264,42.5909,42.6264,55400.0
2005-01-28 13:10:00,60.06,60.09,60.05,60.08,4100.0,42.6335,42.6548,42.6264,42.6477,4100.0
2005-01-28 13:20:00,60.13,60.19,60.11,60.15,7800.0,42.6832,42.7258,42.669,42.6974,7800.0
2005-01-28 13:30:00,60.14,60.15,60.07,60.12,5500.0,42.6903,42.6974,42.6406,42.6761,5500.0
2005-01-28 13:40:00,60.11,60.14,60.09,60.14,7600.0,42.669,42.6903,42.6548,42.6903,7600.0
2005-01-28 13:50:00,60.14,60.14,60.02,60.02,9200.0,42.6903,42.6903,42.6051,42.6051,9200.0
2005-01-28 14:00:00,60.08,60.1,60.02,60.06,6700.0,42.6477,42.6619,42.6051,42.6335,6700.0
2005-01-28 14:10:00,60.05,60.12,60.02,60.1,5500.0,42.6264,42.6761,42.6051,42.6619,5500.0
2005-01-28 14:20:00,60.1,60.14,60.04,60.05,5200.0,42.6619,42.6903,42.6193,42.6264,5200.0
2005-01-28 14:30:00,60.07,60.1,60.0,60.1,10700.0,42.6406,42.6619,42.5909,42.6619,10700.0
2005-01-28 14:40:00,60.1,60.18,60.09,60.18,15100.0,42.6619,42.7187,42.6548,42.7187,15100.0
2005-01-28 14:50:00,60.18,60.18,60.1,60.15,13500.0,42.7187,42.7187,42.6619,42.6974,13500.0
2005-01-28 15:00:00,60.14,60.2,60.1,60.15,13000.0,42.6903,42.7329,42.6619,42.6974,13000.0
2005-01-28 15:10:00,60.16,60.19,60.12,60.13,6400.0,42.7045,42.7258,42.6761,42.6832,6400.0
2005-01-28 15:20:00,60.15,60.18,60.09,60.1,26000.0,42.6974,42.7187,42.6548,42.6619,26000.0
2005-01-28 15:30:00,60.1,60.15,60.06,60.13,13600.0,42.6619,42.6974,42.6335,42.6832,13600.0
2005-01-28 15:40:00,60.13,60.23,60.13,60.19,16400.0,42.6832,42.7542,42.6832,42.7258,16400.0
2005-01-28 15:50:00,60.2,60.2,60.08,60.13,22300.0,42.7329,42.7329,42.6477,42.6832,22300.0
2005-01-31 09:30:00,60.75,60.81,60.65,60.65,19500.0,43.1233,43.1659,43.0523,43.0523,19500.0
2005-01-31 09:40:00,60.64,60.64,60.44,60.5,8700.0,43.0452,43.0452,42.9033,42.9459,8700.0
2005-01-31 09:50:00,60.62,60.82,60.62,60.74,25400.0,43.031,43.173,43.031,43.1162,25400.0
2005-01-31 10:00:00,60.71,60.94,60.7,60.81,11600.0,43.0949,43.2582,43.0878,43.1659,11600.0
2005-01-31 10:10:00,60.81,60.93,60.77,60.83,16200.0,43.1659,43.2511,43.1375,43.1801,16200.0
2005-01-31 10:20:00,60.82,60.9,60.8,60.82,10200.0,43.173,43.2298,43.1588,43.173,10200.0
2005-01-31 10:30:00,60.88,60.92,60.87,60.91,19500.0,43.2156,43.244,43.2085,43.2369,19500.0
2005-01-31 10:40:00,60.91,61.02,60.9,60.9,11100.0,43.2369,43.315,43.2298,43.2298,11100.0
2005-01-31 10:50:00,60.91,60.99,60.89,60.96,11200.0,43.2369,43.2937,43.2227,43.2724,11200.0
2005-01-31 11:00:00,60.98,60.99,60.94,60.98,9400.0,43.2866,43.2937,43.2582,43.2866,9400.0
2005-01-31 11:10:00,60.97,60.99,60.95,60.99,4600.0,43.2795,43.2937,43.2653,43.2937,4600.0
2005-01-31 11:20:00,60.99,61.07,60.98,61.07,21400.0,43.2937,43.3505,43.2866,43.3505,21400.0
2005-01-31 11:30:00,61.07,61.09,61.04,61.08,11800.0,43.3505,43.3647,43.3292,43.3576,11800.0
2005-01-31 11:40:00,61.08,61.31,61.08,61.19,18000.0,43.3576,43.5208,43.3576,43.4357,18000.0
2005-01-31 11:50:00,61.19,61.19,61.12,61.15,6400.0,43.4357,43.4357,43.386,43.4073,6400.0
2005-01-31 12:00:00,61.14,61.25,61.11,61.25,8700.0,43.4002,43.4783,43.3789,43.4783,8700.0
2005-01-31 12:10:00,61.24,61.24,61.03,61.06,13500.0,43.4712,43.4712,43.3221,43.3434,13500.0
2005-01-31 12:20:00,61.06,61.2,61.06,61.2,15600.0,43.3434,43.4428,43.3434,43.4428,15600.0
2005-01-31 12:30:00,61.25,61.28,61.16,61.17,8600.0,43.4783,43.4995,43.4144,43.4215,8600.0
2005-01-31 12:40:00,61.18,61.2,61.16,61.16,9200.0,43.4286,43.4428,43.4144,43.4144,9200.0
2005-01-31 12:50:00,61.16,61.21,61.16,61.21,4400.0,43.4144,43.4499,43.4144,43.4499,4400.0
2005-01-31 13:00:00,61.21,61.23,61.19,61.21,7700.0,43.4499,43.4641,43.4357,43.4499,7700.0
2005-01-31 13:10:00,61.2,61.32,61.17,61.27,12600.0,43.4428,43.5279,43.4215,43.4924,12600.0
2005-01-31 13:20:00,61.27,61.27,61.19,61.19,7300.0,43.4924,43.4924,43.4357,43.4357,7300.0
2005-01-31 13:30:00,61.19,61.19,61.15,61.19,4300.0,43.4357,43.4357,43.4073,43.4357,4300.0
2005-01-31 13:40:00,61.19,61.29,61.18,61.18,5600.0,43.4357,43.5066,43.4286,43.4286,5600.0
2005-01-31 13:50:00,61.17,61.17,61.02,61.09,5800.0,43.4215,43.4215,43.315,43.3647,5800.0
2005-01-31 14:00:00,61.09,61.2,61.08,61.2,5900.0,43.3647,43.4428,43.3576,43.4428,5900.0
2005-01-31 14:10:00,61.16,61.23,61.16,61.2,6600.0,43.4144,43.4641,43.4144,43.4428,6600.0
2005-01-31 14:20:00,61.21,61.23,61.16,61.16,8400.0,43.4499,43.4641,43.4144,43.4144,8400.0
2005-01-31 14:30:00,61.16,61.27,61.16,61.25,13100.0,43.4144,43.4924,43.4144,43.4783,13100.0
2005-01-31 14:40:00,61.26,61.26,61.18,61.19,9000.0,43.4854,43.4854,43.4286,43.4357,9000.0
2005-01-31 14:50:00,61.21,61.21,61.15,61.19,5900.0,43.4499,43.4499,43.4073,43.4357,5900.0
2005-01-31 15:00:00,61.19,61.23,61.15,61.15,6700.0,43.4357,43.4641,43.4073,43.4073,6700.0
2005-01-31 15:10:00,61.15,61.15,61.03,61.03,11000.0,43.4073,43.4073,43.3221,43.3221,11000.0
2005-01-31 15:20:00,61.03,61.11,61.01,61.1,12300.0,43.3221,43.3789,43.3079,43.3718,12300.0
2005-01-31 15:30:00,61.12,61.2,61.1,61.19,18600.0,43.386,43.4428,43.3718,43.4357,18600.0
2005-01-31 15:40:00,61.19,61.2,61.17,61.19,25300.0,43.4357,43.4428,43.4215,43.4357,25300.0
2005-01-31 15:50:00,61.17,61.2,61.17,61.17,32200.0,43.4215,43.4428,43.4215,43.4215,32200.0
2005-02-01 09:30:00,61.21,61.21,60.9,60.97,9900.0,43.4499,43.4499,43.2298,43.2795,9900.0
2005-02-01 09:40:00,61.03,61.29,61.03,61.24,13200.0,43.3221,43.5066,43.3221,43.4712,13200.0
2005-02-01 09:50:00,61.22,61.24,61.1,61.24,6600.0,43.457,43.4712,43.3718,43.4712,6600.0
2005-02-01 10:00:00,61.2,61.3,61.11,61.27,14000.0,43.4428,43.5137,43.3789,43.4924,14000.0
2005-02-01 10:10:00,61.27,61.36,61.26,61.28,16500.0,43.4924,43.5563,43.4854,43.4995,16500.0
2005-02-01 10:20:00,61.28,61.34,61.26,61.34,18600.0,43.4995,43.5421,43.4854,43.5421,18600.0
2005-02-01 10:30:00,61.37,61.49,61.33,61.49,6200.0,43.5634,43.6486,43.535,43.6486,6200.0
2005-02-01 10:40:00,61.48,61.58,61.48,61.55,14600.0,43.6415,43.7125,43.6415,43.6912,14600.0
2005-02-01 10:50:00,61.55,61.56,61.52,61.56,8800.0,43.6912,43.6983,43.6699,43.6983,8800.0
2005-02-01 11:00:00,61.56,61.58,61.52,61.52,19500.0,43.6983,43.7125,43.6699,43.6699,19500.0
2005-02-01 11:10:00,61.52,61.58,61.48,61.48,7800.0,43.6699,43.7125,43.6415,43.6415,7800.0
2005-02-01 11:20:00,61.49,61.49,61.36,61.38,6700.0,43.6486,43.6486,43.5563,43.5705,6700.0
2005-02-01 11:30:00,61.39,61.48,61.39,61.47,11600.0,43.5776,43.6415,43.5776,43.6344,11600.0
2005-02-01 11:40:00,61.46,61.64,61.43,61.64,7900.0,43.6273,43.7551,43.606,43.7551,7900.0
2005-02-01 11:50:00,61.68,61.68,61.6,61.61,7900.0,43.7835,43.7835,43.7267,43.7338,7900.0
2005-02-01 12:00:00,61.61,61.69,61.61,61.65,11200.0,43.7338,43.7906,43.7338,43.7622,11200.0
2005-02-01 12:10:00,61.7,61.7,61.55,61.58,7600.0,43.7977,43.7977,43.6912,43.7125,7600.0
2005-02-01 12:20:00,61.59,61.66,61.57,61.59,4600.0,43.7196,43.7693,43.7054,43.7196,4600.0
2005-02-01 12:30:00,61.6,61.62,61.58,61.59,8100.0,43.7267,43.7409,43.7125,43.7196,8100.0
2005-02-01 12:40:00,61.59,61.6,61.55,61.55,5400.0,43.7196,43.7267,43.6912,43.6912,5400.0
2005-02-01 12:50:00,61.54,61.54,61.52,61.53,4900.0,43.6841,43.6841,43.6699,43.677,4900.0
2005-02-01 13:00:00,61.54,61.56,61.5,61.5,23000.0,43.6841,43.6983,43.6557,43.6557,23000.0
2005-02-01 13:10:00,61.5,61.55,61.5,61.54,3400.0,43.6557,43.6912,43.6557,43.6841,3400.0
2005-02-01 13:20:00,61.54,61.55,61.49,61.54,9400.0,43.6841,43.6912,43.6486,43.6841,9400.0
2005-02-01 13:30:00,61.54,61.55,61.52,61.55,4300.0,43.6841,43.6912,43.6699,43.6912,4300.0
2005-02-01 13:40:00,61.53,61.56,61.52,61.56,7800.0,43.677,43.6983,43.6699,43.6983,7800.0
2005-02-01 13:50:00,61.57,61.57,61.48,61.5,5400.0,43.7054,43.7054,43.6415,43.6557,5400.0
2005-02-01 14:00:00,61.51,61.62,61.51,61.61,9000.0,43.6628,43.7409,43.6628,43.7338,9000.0
2005-02-01 14:10:00,61.6,61.66,61.6,61.6,10800.0,43.7267,43.7693,43.7267,43.7267,10800.0
2005-02-01 14:20:00,61.61,61.63,61.58,61.6,9300.0,43.7338,43.748,43.7125,43.7267,9300.0
2005-02-01 14:30:00,61.6,61.7,61.6,61.7,4600.0,43.7267,43.7977,43.7267,43.7977,4600.0
2005-02-01 14:40:00,61.73,61.74,61.68,61.68,7700.0,43.819,43.8261,43.7835,43.7835,7700.0
2005-02-01 14:50:00,61.69,61.7,61.58,61.6,9700.0,43.7906,43.7977,43.7125,43.7267,9700.0
2005-02-01 15:00:00,61.59,61.66,61.59,61.63,6300.0,43.7196,43.7693,43.7196,43.748,6300.0
2005-02-01 15:10:00,61.64,61.73,61.62,61.73,12500.0,43.7551,43.819,43.7409,43.819,12500.0
2005-02-01 15:20:00,61.72,61.9,61.72,61.75,21400.0,43.8119,43.9397,43.8119,43.8332,21400.0
2005-02-01 15:30:00,61.75,61.75,61.68,61.71,16200.0,43.8332,43.8332,43.7835,43.8048,16200.0
2005-02-01 15:40:00,61.72,61.75,61.7,61.73,13200.0,43.8119,43.8332,43.7977,43.819,13200.0
2005-02-01 15:50:00,61.74,61.75,61.67,61.71,20900.0,43.8261,43.8332,43.7764,43.8048,20900.0
2005-02-02 09:30:00,61.99,62.0,61.69,61.8,19100.0,44.0035,44.0106,43.7906,43.8687,19100.0
2005-02-02 09:40:00,61.8,62.08,61.8,62.05,56100.0,43.8687,44.0674,43.8687,44.0461,56100.0
2005-02-02 09:50:00,62.01,62.01,61.85,61.87,14300.0,44.0177,44.0177,43.9042,43.9184,14300.0
2005-02-02 10:00:00,61.85,61.86,61.71,61.8,8800.0,43.9042,43.9113,43.8048,43.8687,8800.0
2005-02-02 10:10:00,61.79,61.8,61.69,61.74,5600.0,43.8616,43.8687,43.7906,43.8261,5600.0
2005-02-02 10:20:00,61.72,61.72,61.55,61.67,5200.0,43.8119,43.8119,43.6912,43.7764,5200.0
2005-02-02 10:30:00,61.69,61.84,61.64,61.82,12900.0,43.7906,43.8971,43.7551,43.8829,12900.0
2005-02-02 10:40:00,61.8,61.82,61.79,61.8,4300.0,43.8687,43.8829,43.8616,43.8687,4300.0
2005-02-02 10:50:00,61.8,61.86,61.79,61.79,4900.0,43.8687,43.9113,43.8616,43.8616,4900.0
2005-02-02 11:00:00,61.81,61.83,61.77,61.78,5000.0,43.8758,43.89,43.8474,43.8545,5000.0
2005-02-02 11:10:00,61.77,61.85,61.77,61.85,36200.0,43.8474,43.9042,43.8474,43.9042,36200.0
2005-02-02 11:20:00,61.84,61.86,61.8,61.85,10800.0,43.8971,43.9113,43.8687,43.9042,10800.0
2005-02-02 11:30:00,61.85,61.92,61.8,61.9,67700.0,43.9042,43.9539,43.8687,43.9397,67700.0
2005-02-02 11:40:00,61.9,61.91,61.84,61.88,4800.0,43.9397,43.9468,43.8971,43.9255,4800.0
2005-02-02 11:50:00,61.87,61.9,61.87,61.9,6100.0,43.9184,43.9397,43.9184,43.9397,6100.0
2005-02-02 12:00:00,61.9,61.9,61.86,61.88,8100.0,43.9397,43.9397,43.9113,43.9255,8100.0
2005-02-02 12:10:00,61.89,61.9,61.85,61.88,7100.0,43.9326,43.9397,43.9042,43.9255,7100.0
2005-02-02 12:20:00,61.88,61.88,61.87,61.87,3100.0,43.9255,43.9255,43.9184,43.9184,3100.0
2005-02-02 12:30:00,61.87,61.94,61.87,61.9,10800.0,43.9184,43.968,43.9184,43.9397,10800.0
2005-02-02 12:40:00,61.88,61.93,61.88,61.91,7700.0,43.9255,43.9609,43.9255,43.9468,7700.0
2005-02-02 12:50:00,61.91,61.93,61.9,61.93,8800.0,43.9468,43.9609,43.9397,43.9609,8800.0
2005-02-02 13:00:00,61.93,61.96,61.93,61.94,8100.0,43.9609,43.9822,43.9609,43.968,8100.0
2005-02-02 13:10:00,61.93,61.96,61.9,61.96,9300.0,43.9609,43.9822,43.9397,43.9822,9300.0
2005-02-02 13:20:00,61.96,61.99,61.95,61.97,9100.0,43.9822,44.0035,43.9751,43.9893,9100.0
2005-02-02 13:30:00,61.97,61.98,61.97,61.98,32300.0,43.9893,43.9964,43.9893,43.9964,32300.0
2005-02-02 13:40:00,61.98,62.01,61.96,61.96,41100.0,43.9964,44.0177,43.9822,43.9822,41100.0
2005-02-02 13:50:00,61.97,62.0,61.96,61.98,8900.0,43.9893,44.0106,43.9822,43.9964,8900.0
2005-02-02 14:00:00,61.98,62.0,61.97,61.99,8600.0,43.9964,44.0106,43.9893,44.0035,8600.0
2005-02-02 14:10:00,61.99,61.99,61.78,61.84,18800.0,44.0035,44.0035,43.8545,43.8971,18800.0
2005-02-02 14:20:00,61.85,62.04,61.85,61.98,17500.0,43.9042,44.039,43.9042,43.9964,17500.0
2005-02-02 14:30:00,61.98,61.98,61.74,61.8,22400.0,43.9964,43.9964,43.8261,43.8687,22400.0
2005-02-02 14:40:00,61.8,61.99,61.78,61.98,16200.0,43.8687,44.0035,43.8545,43.9964,16200.0
2005-02-02 14:50:00,61.99,62.09,61.97,61.97,10100.0,44.0035,44.0745,43.9893,43.9893,10100.0
2005-02-02 15:00:00,61.98,61.98,61.87,61.93,11900.0,43.9964,43.9964,43.9184,43.9609,11900.0
2005-02-02 15:10:00,61.94,61.98,61.82,61.92,14500.0,43.968,43.9964,43.8829,43.9539,14500.0
2005-02-02 15:20:00,61.92,62.03,61.9,61.91,13700.0,43.9539,44.0319,43.9397,43.9468,13700.0
2005-02-02 15:30:00,61.91,62.09,61.87,62.09,13000.0,43.9468,44.0745,43.9184,44.0745,13000.0
2005-02-02 15:40:00,62.1,62.12,62.02,62.07,14600.0,44.0816,44.0958,44.0248,44.0603,14600.0
2005-02-02 15:50:00,62.07,62.25,62.06,62.1,29200.0,44.0603,44.1881,44.0532,44.0816,29200.0
2005-02-03 09:30:00,61.98,62.02,61.89,61.9,5800.0,44.1381,44.1666,44.074,44.0812,5800.0
2005-02-03 09:40:00,61.84,62.19,61.7,62.17,12800.0,44.0384,44.2877,43.9387,44.2734,12800.0
2005-02-03 09:50:00,62.17,62.27,62.11,62.11,8800.0,44.2734,44.3447,44.2307,44.2307,8800.0
2005-02-03 10:00:00,62.1,62.1,61.95,61.96,8600.0,44.2236,44.2236,44.1168,44.1239,8600.0
2005-02-03 10:10:00,61.96,61.96,61.87,61.87,3400.0,44.1239,44.1239,44.0598,44.0598,3400.0
2005-02-03 10:20:00,61.88,61.88,61.76,61.77,6300.0,44.0669,44.0669,43.9815,43.9886,6300.0
2005-02-03 10:30:00,61.76,61.76,61.7,61.75,7700.0,43.9815,43.9815,43.9387,43.9743,7700.0
2005-02-03 10:40:00,61.75,61.88,61.75,61.85,11800.0,43.9743,44.0669,43.9743,44.0456,11800.0
2005-02-03 10:50:00,61.85,61.85,61.63,61.69,5100.0,44.0456,44.0456,43.8889,43.9316,5100.0
2005-02-03 11:00:00,61.68,61.74,61.68,61.73,9400.0,43.9245,43.9672,43.9245,43.9601,9400.0
2005-02-03 11:10:00,61.72,61.82,61.69,61.79,7100.0,43.953,44.0242,43.9316,44.0028,7100.0
2005-02-03 11:20:00,61.79,61.83,61.68,61.68,6700.0,44.0028,44.0313,43.9245,43.9245,6700.0
2005-02-03 11:30:00,61.68,61.76,61.67,61.75,3400.0,43.9245,43.9815,43.9174,43.9743,3400.0
2005-02-03 11:40:00,61.78,61.83,61.75,61.79,2600.0,43.9957,44.0313,43.9743,44.0028,2600.0
2005-02-03 11:50:00,61.79,61.9,61.79,61.86,5100.0,44.0028,44.0812,44.0028,44.0527,5100.0
2005-02-03 12:00:00,61.87,61.87,61.81,61.81,3100.0,44.0598,44.0598,44.0171,44.0171,3100.0
2005-02-03 12:10:00,61.82,61.82,61.75,61.75,1300.0,44.0242,44.0242,43.9743,43.9743,1300.0
2005-02-03 12:20:00,61.75,61.77,61.75,61.77,2200.0,43.9743,43.9886,43.9743,43.9886,2200.0
2005-02-03 12:30:00,61.76,61.76,61.67,61.68,5900.0,43.9815,43.9815,43.9174,43.9245,5900.0
2005-02-03 12:40:00,61.67,61.68,61.63,61.63,5300.0,43.9174,43.9245,43.8889,43.8889,5300.0
2005-02-03 12:50:00,61.6,61.63,61.58,61.6,5200.0,43.8675,43.8889,43.8533,43.8675,5200.0
2005-02-03 13:00:00,61.61,61.72,61.59,61.71,7500.0,43.8746,43.953,43.8604,43.9459,7500.0
2005-02-03 13:10:00,61.7,61.72,61.65,61.65,4500.0,43.9387,43.953,43.9031,43.9031,4500.0
2005-02-03 13:20:00,61.66,61.75,61.66,61.73,2600.0,43.9103,43.9743,43.9103,43.9601,2600.0
2005-02-03 13:30:00,61.74,61.82,61.74,61.82,5100.0,43.9672,44.0242,43.9672,44.0242,5100.0
2005-02-03 13:40:00,61.82,61.83,61.79,61.8,3100.0,44.0242,44.0313,44.0028,44.01,3100.0
2005-02-03 13:50:00,61.8,61.82,61.76,61.77,3500.0,44.01,44.0242,43.9815,43.9886,3500.0
2005-02-03 14:00:00,61.78,61.87,61.78,61.81,4300.0,43.9957,44.0598,43.9957,44.0171,4300.0
2005-02-03 14:10:00,61.85,61.85,61.79,61.84,3500.0,44.0456,44.0456,44.0028,44.0384,3500.0
2005-02-03 14:20:00,61.83,61.9,61.83,61.85,1500.0,44.0313,44.0812,44.0313,44.0456,1500.0
2005-02-03 14:30:00,61.83,61.89,61.81,61.81,7500.0,44.0313,44.074,44.0171,44.0171,7500.0
2005-02-03 14:40:00,61.83,61.9,61.81,61.9,6300.0,44.0313,44.0812,44.0171,44.0812,6300.0
2005-02-03 14:50:00,61.9,61.9,61.8,61.87,7600.0,44.0812,44.0812,44.01,44.0598,7600.0
2005-02-03 15:00:00,61.86,61.86,61.79,61.81,9800.0,44.0527,44.0527,44.0028,44.0171,9800.0
2005-02-03 15:10:00,61.83,61.91,61.83,61.9,8700.0,44.0313,44.0883,44.0313,44.0812,8700.0
2005-02-03 15:20:00,61.9,61.92,61.85,61.92,9800.0,44.0812,44.0954,44.0456,44.0954,9800.0
2005-02-03 15:30:00,61.93,61.99,61.93,61.98,7300.0,44.1025,44.1453,44.1025,44.1381,7300.0
2005-02-03 15:40:00,61.98,62.11,61.98,62.11,14900.0,44.1381,44.2307,44.1381,44.2307,14900.0
2005-02-03 15:50:00,62.11,62.16,62.09,62.12,12900.0,44.2307,44.2663,44.2165,44.2378,12900.0
2005-02-04 09:30:00,62.2,62.41,62.16,62.39,5600.0,44.2948,44.4444,44.2663,44.4301,5600.0
2005-02-04 09:40:00,62.35,62.62,62.35,62.54,10500.0,44.4016,44.5939,44.4016,44.5369,10500.0
2005-02-04 09:50:00,62.53,62.78,62.52,62.76,10400.0,44.5298,44.7078,44.5227,44.6936,10400.0
2005-02-04 10:00:00,62.76,62.86,62.71,62.86,14200.0,44.6936,44.7648,44.658,44.7648,14200.0
2005-02-04 10:10:00,62.86,62.87,62.83,62.87,9700.0,44.7648,44.7719,44.7435,44.7719,9700.0
2005-02-04 10:20:00,62.86,62.9,62.83,62.89,14900.0,44.7648,44.7933,44.7435,44.7862,14900.0
2005-02-04 10:30:00,62.89,63.01,62.86,63.0,16800.0,44.7862,44.8716,44.7648,44.8645,16800.0
2005-02-04 10:40:00,63.0,63.13,62.99,63.03,11100.0,44.8645,44.9571,44.8574,44.8859,11100.0
2005-02-04 10:50:00,63.09,63.25,63.08,63.18,20400.0,44.9286,45.0425,44.9215,44.9927,20400.0
2005-02-04 11:00:00,63.18,63.18,63.06,63.06,10300.0,44.9927,44.9927,44.9072,44.9072,10300.0
2005-02-04 11:10:00,63.05,63.05,63.01,63.04,5900.0,44.9001,44.9001,44.8716,44.893,5900.0
2005-02-04 11:20:00,63.04,63.07,63.02,63.02,6900.0,44.893,44.9144,44.8788,44.8788,6900.0
2005-02-04 11:30:00,63.04,63.09,63.03,63.09,9300.0,44.893,44.9286,44.8859,44.9286,9300.0
2005-02-04 11:40:00,63.1,63.13,63.06,63.12,6900.0,44.9357,44.9571,44.9072,44.95,6900.0
2005-02-04 11:50:00,63.14,63.24,63.14,63.17,12000.0,44.9642,45.0354,44.9642,44.9856,12000.0
2005-02-04 12:00:00,63.17,63.3,63.16,63.25,23900.0,44.9856,45.0782,44.9785,45.0425,23900.0
2005-02-04 12:10:00,63.25,63.27,63.25,63.26,18300.0,45.0425,45.0568,45.0425,45.0497,18300.0
2005-02-04 12:20:00,63.25,63.26,63.14,63.15,16700.0,45.0425,45.0497,44.9642,44.9713,16700.0
2005-02-04 12:30:00,63.16,63.17,63.1,63.17,5100.0,44.9785,44.9856,44.9357,44.9856,5100.0
2005-02-04 12:40:00,63.21,63.23,63.2,63.22,8200.0,45.0141,45.0283,45.0069,45.0212,8200.0
2005-02-04 12:50:00,63.24,63.31,63.24,63.29,4900.0,45.0354,45.0853,45.0354,45.071,4900.0
2005-02-04 13:00:00,63.29,63.3,63.25,63.25,11600.0,45.071,45.0782,45.0425,45.0425,11600.0
2005-02-04 13:10:00,63.24,63.27,63.24,63.26,8700.0,45.0354,45.0568,45.0354,45.0497,8700.0
2005-02-04 13:20:00,63.26,63.44,63.26,63.43,16800.0,45.0497,45.1779,45.0497,45.1707,16800.0
2005-02-04 13:30:00,63.43,63.43,63.37,63.38,9900.0,45.1707,45.1707,45.128,45.1351,9900.0
2005-02-04 13:40:00,63.38,63.42,63.38,63.41,32200.0,45.1351,45.1636,45.1351,45.1565,32200.0
2005-02-04 13:50:00,63.4,63.41,63.35,63.37,31700.0,45.1494,45.1565,45.1138,45.128,31700.0
2005-02-04 14:00:00,63.39,63.47,63.39,63.44,5500.0,45.1422,45.1992,45.1422,45.1779,5500.0
2005-02-04 14:10:00,63.44,63.44,63.37,63.37,28700.0,45.1779,45.1779,45.128,45.128,28700.0
2005-02-04 14:20:00,63.34,63.41,63.31,63.39,15600.0,45.1066,45.1565,45.0853,45.1422,15600.0
2005-02-04 14:30:00,63.39,63.39,63.33,63.36,3400.0,45.1422,45.1422,45.0995,45.1209,3400.0
2005-02-04 14:40:00,63.36,63.43,63.36,63.42,10800.0,45.1209,45.1707,45.1209,45.1636,10800.0
2005-02-04 14:50:00,63.42,63.42,63.37,63.4,29300.0,45.1636,45.1636,45.128,45.1494,29300.0
2005-02-04 15:00:00,63.4,63.43,63.4,63.4,60400.0,45.1494,45.1707,45.1494,45.1494,60400.0
2005-02-04 15:10:00,63.4,63.4,63.31,63.35,24400.0,45.1494,45.1494,45.0853,45.1138,24400.0
2005-02-04 15:20:00,63.36,63.37,63.28,63.33,27500.0,45.1209,45.128,45.0639,45.0995,27500.0
2005-02-04 15:30:00,63.33,63.4,63.29,63.36,37600.0,45.0995,45.1494,45.071,45.1209,37600.0
2005-02-04 15:40:00,63.35,63.55,63.35,63.55,29000.0,45.1138,45.2562,45.1138,45.2562,29000.0
2005-02-04 15:50:00,63.55,63.78,63.51,63.72,42600.0,45.2562,45.42,45.2277,45.3773,42600.0
2005-02-07 09:30:00,63.2,63.67,63.18,63.64,16200.0,45.0069,45.3416,44.9927,45.3203,16200.0
2005-02-07 09:40:00,63.6,63.73,63.6,63.72,8900.0,45.2918,45.3844,45.2918,45.3773,8900.0
2005-02-07 09:50:00,63.75,63.85,63.64,63.68,10000.0,45.3986,45.4698,45.3203,45.3488,10000.0
2005-02-07 10:00:00,63.69,63.73,63.68,63.73,4800.0,45.3559,45.3844,45.3488,45.3844,4800.0
2005-02-07 10:10:00,63.73,63.73,63.68,63.72,11700.0,45.3844,45.3844,45.3488,45.3773,11700.0
2005-02-07 10:20:00,63.74,63.75,63.65,63.7,5000.0,45.3915,45.3986,45.3274,45.363,5000.0
2005-02-07 10:30:00,63.64,63.72,63.6,63.66,9000.0,45.3203,45.3773,45.2918,45.3345,9000.0
2005-02-07 10:40:00,63.68,63.7,63.67,63.68,4900.0,45.3488,45.363,45.3416,45.3488,4900.0
2005-02-07 10:50:00,63.68,63.72,63.68,63.71,5000.0,45.3488,45.3773,45.3488,45.3701,5000.0
2005-02-07 11:00:00,63.72,63.72,63.65,63.67,16600.0,45.3773,45.3773,45.3274,45.3416,16600.0
2005-02-07 11:10:00,63.66,63.72,63.66,63.72,4400.0,45.3345,45.3773,45.3345,45.3773,4400.0
2005-02-07 11:20:00,63.72,63.79,63.72,63.79,8700.0,45.3773,45.4271,45.3773,45.4271,8700.0
2005-02-07 11:30:00,63.78,63.79,63.65,63.66,12400.0,45.42,45.4271,45.3274,45.3345,12400.0
2005-02-07 11:40:00,63.66,63.68,63.64,63.66,4300.0,45.3345,45.3488,45.3203,45.3345,4300.0
2005-02-07 11:50:00,63.67,63.72,63.66,63.67,14600.0,45.3416,45.3773,45.3345,45.3416,14600.0
2005-02-07 12:00:00,63.66,63.66,63.63,63.64,5700.0,45.3345,45.3345,45.3132,45.3203,5700.0
2005-02-07 12:10:00,63.63,63.69,63.61,63.61,6500.0,45.3132,45.3559,45.2989,45.2989,6500.0
2005-02-07 12:20:00,63.61,63.66,63.61,63.63,6300.0,45.2989,45.3345,45.2989,45.3132,6300.0
2005-02-07 12:30:00,63.62,63.72,63.62,63.71,4100.0,45.306,45.3773,45.306,45.3701,4100.0
2005-02-07 12:40:00,63.68,63.75,63.68,63.73,4400.0,45.3488,45.3986,45.3488,45.3844,4400.0
2005-02-07 12:50:00,63.7,63.75,63.64,63.7,5700.0,45.363,45.3986,45.3203,45.363,5700.0
2005-02-07 13:00:00,63.7,63.79,63.67,63.72,10700.0,45.363,45.4271,45.3416,45.3773,10700.0
2005-02-07 13:10:00,63.71,63.74,63.7,63.71,3300.0,45.3701,45.3915,45.363,45.3701,3300.0
2005-02-07 13:20:00,63.71,63.72,63.67,63.72,8400.0,45.3701,45.3773,45.3416,45.3773,8400.0
2005-02-07 13:30:00,63.72,63.74,63.71,63.72,4400.0,45.3773,45.3915,45.3701,45.3773,4400.0
2005-02-07 13:40:00,63.73,63.75,63.72,63.73,9500.0,45.3844,45.3986,45.3773,45.3844,9500.0
2005-02-07 13:50:00,63.71,63.75,63.69,63.69,4400.0,45.3701,45.3986,45.3559,45.3559,4400.0
2005-02-07 14:00:00,63.7,63.73,63.68,63.72,7900.0,45.363,45.3844,45.3488,45.3773,7900.0
2005-02-07 14:10:00,63.73,63.76,63.73,63.75,4700.0,45.3844,45.4057,45.3844,45.3986,4700.0
2005-02-07 14:20:00,63.74,63.78,63.74,63.76,11100.0,45.3915,45.42,45.3915,45.4057,11100.0
2005-02-07 14:30:00,63.77,63.81,63.77,63.78,7100.0,45.4129,45.4413,45.4129,45.42,7100.0
2005-02-07 14:40:00,63.78,63.83,63.77,63.81,6000.0,45.42,45.4556,45.4129,45.4413,6000.0
2005-02-07 14:50:00,63.81,63.87,63.8,63.81,9100.0,45.4413,45.4841,45.4342,45.4413,9100.0
2005-02-07 15:00:00,63.81,63.81,63.75,63.79,9100.0,45.4413,45.4413,45.3986,45.4271,9100.0
2005-02-07 15:10:00,63.81,63.83,63.71,63.72,6700.0,45.4413,45.4556,45.3701,45.3773,6700.0
2005-02-07 15:20:00,63.72,63.74,63.63,63.73,13700.0,45.3773,45.3915,45.3132,45.3844,13700.0
2005-02-07 15:30:00,63.71,63.74,63.69,63.69,9300.0,45.3701,45.3915,45.3559,45.3559,9300.0
2005-02-07 15:40:00,63.68,63.69,63.61,63.61,8400.0,45.3488,45.3559,45.2989,45.2989,8400.0
2005-02-07 15:50:00,63.62,63.7,63.6,63.7,12800.0,45.306,45.363,45.2918,45.363,12800.0
2005-02-08 09:30:00,63.9,63.91,63.41,63.46,12300.0,45.5054,45.5126,45.1565,45.1921,12300.0
2005-02-08 09:40:00,63.46,63.49,63.11,63.22,13900.0,45.1921,45.2135,44.9429,45.0212,13900.0
2005-02-08 09:50:00,63.22,63.47,63.22,63.41,7800.0,45.0212,45.1992,45.0212,45.1565,7800.0
2005-02-08 10:00:00,63.45,63.59,63.44,63.58,6900.0,45.185,45.2847,45.1779,45.2776,6900.0
2005-02-08 10:10:00,63.72,63.72,63.47,63.47,8300.0,45.3773,45.3773,45.1992,45.1992,8300.0
2005-02-08 10:20:00,63.48,63.49,63.39,63.39,6300.0,45.2063,45.2135,45.1422,45.1422,6300.0
2005-02-08 10:30:00,63.39,63.51,63.38,63.47,10800.0,45.1422,45.2277,45.1351,45.1992,10800.0
2005-02-08 10:40:00,63.46,63.48,63.44,63.44,4200.0,45.1921,45.2063,45.1779,45.1779,4200.0
2005-02-08 10:50:00,63.45,63.45,63.37,63.37,6900.0,45.185,45.185,45.128,45.128,6900.0
2005-02-08 11:00:00,63.37,63.38,63.32,63.37,8900.0,45.128,45.1351,45.0924,45.128,8900.0
2005-02-08 11:10:00,63.34,63.35,63.33,63.33,3000.0,45.1066,45.1138,45.0995,45.0995,3000.0
2005-02-08 11:20:00,63.33,63.4,63.33,63.4,8500.0,45.0995,45.1494,45.0995,45.1494,8500.0
2005-02-08 11:30:00,63.4,63.42,63.38,63.4,8600.0,45.1494,45.1636,45.1351,45.1494,8600.0
2005-02-08 11:40:00,63.39,63.4,63.3,63.31,9200.0,45.1422,45.1494,45.0782,45.0853,9200.0
2005-02-08 11:50:00,63.25,63.26,63.21,63.26,2700.0,45.0425,45.0497,45.0141,45.0497,2700.0
2005-02-08 12:00:00,63.27,63.35,63.27,63.35,7300.0,45.0568,45.1138,45.0568,45.1138,7300.0
2005-02-08 12:10:00,63.36,63.37,63.27,63.27,5900.0,45.1209,45.128,45.0568,45.0568,5900.0
2005-02-08 12:20:00,63.28,63.28,63.23,63.25,4300.0,45.0639,45.0639,45.0283,45.0425,4300.0
2005-02-08 12:30:00,63.28,63.36,63.27,63.32,5200.0,45.0639,45.1209,45.0568,45.0924,5200.0
2005-02-08 12:40:00,63.31,63.36,63.29,63.3,3900.0,45.0853,45.1209,45.071,45.0782,3900.0
2005-02-08 12:50:00,63.31,63.38,63.28,63.38,2400.0,45.0853,45.1351,45.0639,45.1351,2400.0
2005-02-08 13:00:00,63.31,63.34,63.27,63.34,3500.0,45.0853,45.1066,45.0568,45.1066,3500.0
2005-02-08 13:10:00,63.36,63.44,63.36,63.44,8200.0,45.1209,45.1779,45.1209,45.1779,8200.0
2005-02-08 13:20:00,63.43,63.44,63.41,63.42,1700.0,45.1707,45.1779,45.1565,45.1636,1700.0
2005-02-08 13:30:00,63.41,63.48,63.41,63.45,6300.0,45.1565,45.2063,45.1565,45.185,6300.0
2005-02-08 13:40:00,63.46,63.46,63.4,63.4,2700.0,45.1921,45.1921,45.1494,45.1494,2700.0
2005-02-08 13:50:00,63.4,63.5,63.34,63.5,5400.0,45.1494,45.2206,45.1066,45.2206,5400.0
2005-02-08 14:00:00,63.49,63.55,63.48,63.51,5100.0,45.2135,45.2562,45.2063,45.2277,5100.0
2005-02-08 14:10:00,63.52,63.57,63.52,63.55,2100.0,45.2348,45.2704,45.2348,45.2562,2100.0
2005-02-08 14:20:00,63.54,63.54,63.43,63.43,3400.0,45.2491,45.2491,45.1707,45.1707,3400.0
2005-02-08 14:30:00,63.41,63.41,63.37,63.38,3200.0,45.1565,45.1565,45.128,45.1351,3200.0
2005-02-08 14:40:00,63.38,63.38,63.28,63.31,7100.0,45.1351,45.1351,45.0639,45.0853,7100.0
2005-02-08 14:50:00,63.32,63.47,63.3,63.47,4700.0,45.0924,45.1992,45.0782,45.1992,4700.0
2005-02-08 15:00:00,63.47,63.47,63.41,63.42,6700.0,45.1992,45.1992,45.1565,45.1636,6700.0
2005-02-08 15:10:00,63.42,63.49,63.39,63.43,5400.0,45.1636,45.2135,45.1422,45.1707,5400.0
2005-02-08 15:20:00,63.41,63.41,63.35,63.36,6500.0,45.1565,45.1565,45.1138,45.1209,6500.0
2005-02-08 15:30:00,63.35,63.42,63.32,63.41,8900.0,45.1138,45.1636,45.0924,45.1565,8900.0
2005-02-08 15:40:00,63.41,63.41,63.36,63.38,5400.0,45.1565,45.1565,45.1209,45.1351,5400.0
2005-02-08 15:50:00,63.38,63.45,63.37,63.4,17800.0,45.1351,45.185,45.128,45.1494,17800.0
2005-02-09 09:30:00,63.45,63.5,63.45,63.5,7900.0,45.185,45.2206,45.185,45.2206,7900.0
2005-02-09 09:40:00,63.5,63.5,63.22,63.23,2300.0,45.2206,45.2206,45.0212,45.0283,2300.0
2005-02-09 09:50:00,63.15,63.15,63.03,63.03,1700.0,44.9713,44.9713,44.8859,44.8859,1700.0
2005-02-09 10:00:00,63.04,63.06,63.0,63.06,7900.0,44.893,44.9072,44.8645,44.9072,7900.0
2005-02-09 10:10:00,63.04,63.04,62.82,62.83,21700.0,44.893,44.893,44.7363,44.7435,21700.0
2005-02-09 10:20:00,62.8,62.81,62.7,62.8,8200.0,44.7221,44.7292,44.6509,44.7221,8200.0
2005-02-09 10:30:00,62.77,62.78,62.72,62.73,11000.0,44.7007,44.7078,44.6651,44.6722,11000.0
2005-02-09 10:40:00,62.73,62.81,62.7,62.8,11500.0,44.6722,44.7292,44.6509,44.7221,11500.0
2005-02-09 10:50:00,62.83,62.91,62.82,62.87,3100.0,44.7435,44.8004,44.7363,44.7719,3100.0
2005-02-09 11:00:00,62.85,62.93,62.85,62.93,4400.0,44.7577,44.8147,44.7577,44.8147,4400.0
2005-02-09 11:10:00,62.92,62.94,62.86,62.87,8000.0,44.8075,44.8218,44.7648,44.7719,8000.0
2005-02-09 11:20:00,62.97,62.97,62.93,62.94,1700.0,44.8432,44.8432,44.8147,44.8218,1700.0
2005-02-09 11:30:00,62.94,63.01,62.91,63.01,6600.0,44.8218,44.8716,44.8004,44.8716,6600.0
2005-02-09 11:40:00,63.01,63.01,62.88,62.93,5400.0,44.8716,44.8716,44.7791,44.8147,5400.0
2005-02-09 11:50:00,62.93,62.95,62.91,62.95,2100.0,44.8147,44.8289,44.8004,44.8289,2100.0
2005-02-09 12:00:00,62.95,63.01,62.94,62.99,4600.0,44.8289,44.8716,44.8218,44.8574,4600.0
2005-02-09 12:10:00,62.99,62.99,62.97,62.97,2700.0,44.8574,44.8574,44.8432,44.8432,2700.0
2005-02-09 12:20:00,62.96,62.97,62.95,62.95,1100.0,44.836,44.8432,44.8289,44.8289,1100.0
2005-02-09 12:30:00,62.96,62.96,62.94,62.94,1700.0,44.836,44.836,44.8218,44.8218,1700.0
2005-02-09 12:40:00,62.94,62.97,62.93,62.97,2700.0,44.8218,44.8432,44.8147,44.8432,2700.0
2005-02-09 12:50:00,62.96,62.96,62.95,62.95,1700.0,44.836,44.836,44.8289,44.8289,1700.0
2005-02-09 13:00:00,62.94,63.0,62.94,62.98,4300.0,44.8218,44.8645,44.8218,44.8503,4300.0
2005-02-09 13:10:00,62.99,62.99,62.89,62.9,2900.0,44.8574,44.8574,44.7862,44.7933,2900.0
2005-02-09 13:20:00,62.89,62.9,62.87,62.88,2400.0,44.7862,44.7933,44.7719,44.7791,2400.0
2005-02-09 13:30:00,62.86,62.9,62.85,62.9,1800.0,44.7648,44.7933,44.7577,44.7933,1800.0
2005-02-09 13:40:00,62.89,62.9,62.89,62.9,1400.0,44.7862,44.7933,44.7862,44.7933,1400.0
2005-02-09 13:50:00,62.9,63.0,62.9,62.95,5200.0,44.7933,44.8645,44.7933,44.8289,5200.0
2005-02-09 14:00:00,62.92,62.92,62.8,62.8,2300.0,44.8075,44.8075,44.7221,44.7221,2300.0
2005-02-09 14:10:00,62.75,62.76,62.72,62.72,2000.0,44.6865,44.6936,44.6651,44.6651,2000.0
2005-02-09 14:20:00,62.74,62.78,62.71,62.78,3300.0,44.6794,44.7078,44.658,44.7078,3300.0
2005-02-09 14:30:00,62.78,62.81,62.77,62.78,3500.0,44.7078,44.7292,44.7007,44.7078,3500.0
2005-02-09 14:40:00,62.78,62.87,62.77,62.86,3000.0,44.7078,44.7719,44.7007,44.7648,3000.0
2005-02-09 14:50:00,62.86,62.87,62.78,62.78,2700.0,44.7648,44.7719,44.7078,44.7078,2700.0
2005-02-09 15:00:00,62.77,62.87,62.76,62.81,3300.0,44.7007,44.7719,44.6936,44.7292,3300.0
2005-02-09 15:10:00,62.77,62.77,62.73,62.74,3300.0,44.7007,44.7007,44.6722,44.6794,3300.0
2005-02-09 15:20:00,62.74,62.86,62.74,62.82,5500.0,44.6794,44.7648,44.6794,44.7363,5500.0
2005-02-09 15:30:00,62.82,62.87,62.81,62.84,11400.0,44.7363,44.7719,44.7292,44.7506,11400.0
2005-02-09 15:40:00,62.84,62.84,62.75,62.76,13100.0,44.7506,44.7506,44.6865,44.6936,13100.0
2005-02-09 15:50:00,62.76,62.99,62.72,62.8,25000.0,44.6936,44.8574,44.6651,44.7221,25000.0
2005-02-10 09:30:00,62.75,62.9,62.7,62.77,5000.0,44.6865,44.7933,44.6509,44.7007,5000.0
2005-02-10 09:40:00,62.77,62.77,62.35,62.4,12500.0,44.7007,44.7007,44.4016,44.4372,12500.0
2005-02-10 09:50:00,62.4,62.64,62.4,62.64,6000.0,44.4372,44.6081,44.4372,44.6081,6000.0
2005-02-10 10:00:00,62.57,62.73,62.57,62.73,5200.0,44.5583,44.6722,44.5583,44.6722,5200.0
2005-02-10 10:10:00,62.72,62.85,62.64,62.85,6800.0,44.6651,44.7577,44.6081,44.7577,6800.0
2005-02-10 10:20:00,62.84,62.84,62.69,62.76,6300.0,44.7506,44.7506,44.6438,44.6936,6300.0
2005-02-10 10:30:00,62.78,62.79,62.71,62.71,5600.0,44.7078,44.715,44.658,44.658,5600.0
2005-02-10 10:40:00,62.7,62.7,62.61,62.61,2500.0,44.6509,44.6509,44.5868,44.5868,2500.0
2005-02-10 10:50:00,62.57,62.57,62.4,62.43,4600.0,44.5583,44.5583,44.4372,44.4586,4600.0
2005-02-10 11:00:00,62.43,62.45,62.28,62.36,7400.0,44.4586,44.4728,44.3518,44.4087,7400.0
2005-02-10 11:10:00,62.36,62.37,62.23,62.27,5700.0,44.4087,44.4159,44.3162,44.3447,5700.0
2005-02-10 11:20:00,62.26,62.39,62.22,62.39,3700.0,44.3375,44.4301,44.3091,44.4301,3700.0
2005-02-10 11:30:00,62.42,62.54,62.41,62.54,5300.0,44.4515,44.5369,44.4444,44.5369,5300.0
2005-02-10 11:40:00,62.53,62.63,62.53,62.63,3000.0,44.5298,44.601,44.5298,44.601,3000.0
2005-02-10 11:50:00,62.62,62.92,62.62,62.73,15600.0,44.5939,44.8075,44.5939,44.6722,15600.0
2005-02-10 12:00:00,62.73,62.86,62.7,62.79,13700.0,44.6722,44.7648,44.6509,44.715,13700.0
2005-02-10 12:10:00,62.79,62.8,62.75,62.8,7300.0,44.715,44.7221,44.6865,44.7221,7300.0
2005-02-10 12:20:00,62.81,62.96,62.81,62.95,4800.0,44.7292,44.836,44.7292,44.8289,4800.0
2005-02-10 12:30:00,62.95,62.95,62.91,62.92,4700.0,44.8289,44.8289,44.8004,44.8075,4700.0
2005-02-10 12:40:00,62.93,63.02,62.92,62.92,12300.0,44.8147,44.8788,44.8075,44.8075,12300.0
2005-02-10 12:50:00,62.95,62.98,62.93,62.93,6200.0,44.8289,44.8503,44.8147,44.8147,6200.0
2005-02-10 13:00:00,62.96,63.0,62.94,62.96,8100.0,44.836,44.8645,44.8218,44.836,8100.0
2005-02-10 13:10:00,62.97,62.97,62.91,62.91,8000.0,44.8432,44.8432,44.8004,44.8004,8000.0
2005-02-10 13:20:00,62.9,63.05,62.9,63.03,24800.0,44.7933,44.9001,44.7933,44.8859,24800.0
2005-02-10 13:30:00,63.03,63.13,63.0,63.12,10600.0,44.8859,44.9571,44.8645,44.95,10600.0
2005-02-10 13:40:00,63.13,63.24,63.13,63.22,7900.0,44.9571,45.0354,44.9571,45.0212,7900.0
2005-02-10 13:50:00,63.2,63.24,63.15,63.24,11600.0,45.0069,45.0354,44.9713,45.0354,11600.0
2005-02-10 14:00:00,63.24,63.25,63.12,63.12,16000.0,45.0354,45.0425,44.95,44.95,16000.0
2005-02-10 14:10:00,63.12,63.18,63.12,63.13,6800.0,44.95,44.9927,44.95,44.9571,6800.0
2005-02-10 14:20:00,63.17,63.2,63.14,63.17,7900.0,44.9856,45.0069,44.9642,44.9856,7900.0
2005-02-10 14:30:00,63.18,63.22,63.12,63.16,9200.0,44.9927,45.0212,44.95,44.9785,9200.0
2005-02-10 14:40:00,63.17,63.2,63.14,63.15,9600.0,44.9856,45.0069,44.9642,44.9713,9600.0
2005-02-10 14:50:00,63.15,63.39,63.15,63.35,26300.0,44.9713,45.1422,44.9713,45.1138,26300.0
2005-02-10 15:00:00,63.35,63.46,63.28,63.46,13400.0,45.1138,45.1921,45.0639,45.1921,13400.0
2005-02-10 15:10:00,63.46,63.46,63.35,63.38,15100.0,45.1921,45.1921,45.1138,45.1351,15100.0
2005-02-10 15:20:00,63.39,63.52,63.38,63.52,20200.0,45.1422,45.2348,45.1351,45.2348,20200.0
2005-02-10 15:30:00,63.54,63.54,63.37,63.46,20000.0,45.2491,45.2491,45.128,45.1921,20000.0
2005-02-10 15:40:00,63.44,63.44,63.23,63.26,19500.0,45.1779,45.1779,45.0283,45.0497,19500.0
2005-02-10 15:50:00,63.26,63.31,63.22,63.26,30300.0,45.0497,45.0853,45.0212,45.0497,30300.0
2005-02-11 09:30:00,63.3,63.46,63.3,63.38,11000.0,45.0782,45.1921,45.0782,45.1351,11000.0
2005-02-11 09:40:00,63.35,63.35,63.18,63.19,19100.0,45.1138,45.1138,44.9927,44.9998,19100.0
2005-02-11 09:50:00,63.19,63.19,63.15,63.15,5800.0,44.9998,44.9998,44.9713,44.9713,5800.0
2005-02-11 10:00:00,63.15,63.2,63.15,63.18,13700.0,44.9713,45.0069,44.9713,44.9927,13700.0
2005-02-11 10:10:00,63.18,63.18,63.15,63.16,5900.0,44.9927,44.9927,44.9713,44.9785,5900.0
2005-02-11 10:20:00,63.15,63.2,63.15,63.2,7800.0,44.9713,45.0069,44.9713,45.0069,7800.0
2005-02-11 10:30:00,63.21,63.21,63.17,63.2,14700.0,45.0141,45.0141,44.9856,45.0069,14700.0
2005-02-11 10:40:00,63.23,63.23,63.1,63.17,5100.0,45.0283,45.0283,44.9357,44.9856,5100.0
2005-02-11 10:50:00,63.17,63.23,63.17,63.2,5500.0,44.9856,45.0283,44.9856,45.0069,5500.0
2005-02-11 11:00:00,63.24,63.38,63.24,63.37,6400.0,45.0354,45.1351,45.0354,45.128,6400.0
2005-02-11 11:10:00,63.39,63.66,63.39,63.52,13700.0,45.1422,45.3345,45.1422,45.2348,13700.0
2005-02-11 11:20:00,63.52,63.83,63.52,63.83,20300.0,45.2348,45.4556,45.2348,45.4556,20300.0
2005-02-11 11:30:00,63.83,63.86,63.73,63.77,10600.0,45.4556,45.477,45.3844,45.4129,10600.0
2005-02-11 11:40:00,63.77,63.78,63.59,63.64,10400.0,45.4129,45.42,45.2847,45.3203,10400.0
2005-02-11 11:50:00,63.6,63.63,63.56,63.63,4100.0,45.2918,45.3132,45.2633,45.3132,4100.0
2005-02-11 12:00:00,63.63,63.71,63.6,63.69,10000.0,45.3132,45.3701,45.2918,45.3559,10000.0
2005-02-11 12:10:00,63.69,63.69,63.64,63.64,2500.0,45.3559,45.3559,45.3203,45.3203,2500.0
2005-02-11 12:20:00,63.64,63.73,63.61,63.69,6400.0,45.3203,45.3844,45.2989,45.3559,6400.0
2005-02-11 12:30:00,63.69,63.69,63.56,63.65,4700.0,45.3559,45.3559,45.2633,45.3274,4700.0
2005-02-11 12:40:00,63.64,63.64,63.6,63.61,3800.0,45.3203,45.3203,45.2918,45.2989,3800.0
2005-02-11 12:50:00,63.61,63.61,63.56,63.56,3400.0,45.2989,45.2989,45.2633,45.2633,3400.0
2005-02-11 13:00:00,63.55,63.55,63.5,63.52,8400.0,45.2562,45.2562,45.2206,45.2348,8400.0
2005-02-11 13:10:00,63.52,63.52,63.48,63.48,4800.0,45.2348,45.2348,45.2063,45.2063,4800.0
2005-02-11 13:20:00,63.49,63.58,63.49,63.55,3300.0,45.2135,45.2776,45.2135,45.2562,3300.0
2005-02-11 13:30:00,63.53,63.53,63.5,63.53,9800.0,45.2419,45.2419,45.2206,45.2419,9800.0
2005-02-11 13:40:00,63.54,63.59,63.49,63.59,14100.0,45.2491,45.2847,45.2135,45.2847,14100.0
2005-02-11 13:50:00,63.58,63.64,63.55,63.55,10100.0,45.2776,45.3203,45.2562,45.2562,10100.0
2005-02-11 14:00:00,63.55,63.57,63.5,63.56,5700.0,45.2562,45.2704,45.2206,45.2633,5700.0
2005-02-11 14:10:00,63.57,63.61,63.54,63.59,2200.0,45.2704,45.2989,45.2491,45.2847,2200.0
2005-02-11 14:20:00,63.61,63.62,63.54,63.57,5400.0,45.2989,45.306,45.2491,45.2704,5400.0
2005-02-11 14:30:00,63.57,63.63,63.55,63.58,5500.0,45.2704,45.3132,45.2562,45.2776,5500.0
2005-02-11 14:40:00,63.59,63.59,63.58,63.59,4500.0,45.2847,45.2847,45.2776,45.2847,4500.0
2005-02-11 14:50:00,63.59,63.59,63.58,63.58,1400.0,45.2847,45.2847,45.2776,45.2776,1400.0
2005-02-11 15:00:00,63.56,63.56,63.36,63.36,13800.0,45.2633,45.2633,45.1209,45.1209,13800.0
2005-02-11 15:10:00,63.36,63.37,63.36,63.36,6900.0,45.1209,45.128,45.1209,45.1209,6900.0
2005-02-11 15:20:00,63.37,63.37,63.31,63.32,8500.0,45.128,45.128,45.0853,45.0924,8500.0
2005-02-11 15:30:00,63.32,63.4,63.31,63.37,12200.0,45.0924,45.1494,45.0853,45.128,12200.0
2005-02-11 15:40:00,63.38,63.38,63.26,63.27,19100.0,45.1351,45.1351,45.0497,45.0568,19100.0
2005-02-11 15:50:00,63.26,63.37,63.17,63.36,20700.0,45.0497,45.128,44.9856,45.1209,20700.0
2005-02-14 09:30:00,63.6,63.72,63.6,63.65,12500.0,45.2918,45.3773,45.2918,45.3274,12500.0
2005-02-14 09:40:00,63.65,63.79,63.6,63.65,12000.0,45.3274,45.4271,45.2918,45.3274,12000.0
2005-02-14 09:50:00,63.65,63.72,63.6,63.6,10500.0,45.3274,45.3773,45.2918,45.2918,10500.0
2005-02-14 10:00:00,63.6,63.61,63.43,63.48,9600.0,45.2918,45.2989,45.1707,45.2063,9600.0
2005-02-14 10:10:00,63.48,63.48,63.39,63.4,7000.0,45.2063,45.2063,45.1422,45.1494,7000.0
2005-02-14 10:20:00,63.41,63.41,63.39,63.41,1700.0,45.1565,45.1565,45.1422,45.1565,1700.0
2005-02-14 10:30:00,63.39,63.39,63.32,63.32,4600.0,45.1422,45.1422,45.0924,45.0924,4600.0
2005-02-14 10:40:00,63.31,63.31,63.2,63.26,3100.0,45.0853,45.0853,45.0069,45.0497,3100.0
2005-02-14 10:50:00,63.28,63.33,63.26,63.33,4000.0,45.0639,45.0995,45.0497,45.0995,4000.0
2005-02-14 11:00:00,63.32,63.34,63.3,63.34,3900.0,45.0924,45.1066,45.0782,45.1066,3900.0
2005-02-14 11:10:00,63.37,63.47,63.37,63.4,4000.0,45.128,45.1992,45.128,45.1494,4000.0
2005-02-14 11:20:00,63.36,63.36,63.36,63.36,100.0,45.1209,45.1209,45.1209,45.1209,100.0
2005-02-14 11:30:00,63.35,63.4,63.33,63.36,4600.0,45.1138,45.1494,45.0995,45.1209,4600.0
2005-02-14 11:40:00,63.37,63.43,63.35,63.35,1600.0,45.128,45.1707,45.1138,45.1138,1600.0
2005-02-14 11:50:00,63.33,63.34,63.28,63.28,2500.0,45.0995,45.1066,45.0639,45.0639,2500.0
2005-02-14 12:00:00,63.28,63.28,63.21,63.21,9700.0,45.0639,45.0639,45.0141,45.0141,9700.0
2005-02-14 12:10:00,63.2,63.21,63.18,63.18,2600.0,45.0069,45.0141,44.9927,44.9927,2600.0
2005-02-14 12:20:00,63.18,63.2,63.17,63.18,5500.0,44.9927,45.0069,44.9856,44.9927,5500.0
2005-02-14 12:30:00,63.18,63.2,63.17,63.17,5300.0,44.9927,45.0069,44.9856,44.9856,5300.0
2005-02-14 12:40:00,63.19,63.21,63.18,63.19,6200.0,44.9998,45.0141,44.9927,44.9998,6200.0
2005-02-14 12:50:00,63.2,63.27,63.2,63.24,2000.0,45.0069,45.0568,45.0069,45.0354,2000.0
2005-02-14 13:00:00,63.22,63.22,63.17,63.19,3600.0,45.0212,45.0212,44.9856,44.9998,3600.0
2005-02-14 13:10:00,63.19,63.22,63.17,63.22,5900.0,44.9998,45.0212,44.9856,45.0212,5900.0
2005-02-14 13:20:00,63.22,63.22,63.17,63.19,12100.0,45.0212,45.0212,44.9856,44.9998,12100.0
2005-02-14 13:30:00,63.2,63.24,63.2,63.22,1500.0,45.0069,45.0354,45.0069,45.0212,1500.0
2005-02-14 13:40:00,63.21,63.3,63.21,63.28,2600.0,45.0141,45.0782,45.0141,45.0639,2600.0
2005-02-14 13:50:00,63.29,63.3,63.23,63.23,5500.0,45.071,45.0782,45.0283,45.0283,5500.0
2005-02-14 14:00:00,63.21,63.25,63.15,63.22,14500.0,45.0141,45.0425,44.9713,45.0212,14500.0
2005-02-14 14:10:00,63.22,63.3,63.22,63.27,1000.0,45.0212,45.0782,45.0212,45.0568,1000.0
2005-02-14 14:20:00,63.26,63.31,63.25,63.29,2600.0,45.0497,45.0853,45.0425,45.071,2600.0
2005-02-14 14:30:00,63.32,63.32,63.27,63.27,3800.0,45.0924,45.0924,45.0568,45.0568,3800.0
2005-02-14 14:40:00,63.28,63.31,63.27,63.3,4200.0,45.0639,45.0853,45.0568,45.0782,4200.0
2005-02-14 14:50:00,63.3,63.35,63.3,63.35,4900.0,45.0782,45.1138,45.0782,45.1138,4900.0
2005-02-14 15:00:00,63.33,63.33,63.3,63.3,2400.0,45.0995,45.0995,45.0782,45.0782,2400.0
2005-02-14 15:10:00,63.29,63.38,63.29,63.38,5400.0,45.071,45.1351,45.071,45.1351,5400.0
2005-02-14 15:20:00,63.36,63.36,63.16,63.18,43500.0,45.1209,45.1209,44.9785,44.9927,43500.0
2005-02-14 15:30:00,63.18,63.32,63.15,63.32,14200.0,44.9927,45.0924,44.9713,45.0924,14200.0
2005-02-14 15:40:00,63.35,63.38,63.29,63.29,8400.0,45.1138,45.1351,45.071,45.071,8400.0
2005-02-14 15:50:00,63.29,63.37,63.25,63.36,12800.0,45.071,45.128,45.0425,45.1209,12800.0
2005-02-15 09:30:00,63.2,63.3,63.17,63.17,9600.0,45.0069,45.0782,44.9856,44.9856,9600.0
2005-02-15 09:40:00,63.18,63.23,63.15,63.15,15200.0,44.9927,45.0283,44.9713,44.9713,15200.0
2005-02-15 09:50:00,63.14,63.14,63.0,63.0,16700.0,44.9642,44.9642,44.8645,44.8645,16700.0
2005-02-15 10:00:00,62.95,63.0,62.89,62.97,34600.0,44.8289,44.8645,44.7862,44.8432,34600.0
2005-02-15 10:10:00,62.98,63.15,62.98,63.15,12000.0,44.8503,44.9713,44.8503,44.9713,12000.0
2005-02-15 10:20:00,63.17,63.21,63.01,63.17,13800.0,44.9856,45.0141,44.8716,44.9856,13800.0
2005-02-15 10:30:00,63.18,63.18,63.0,63.15,11700.0,44.9927,44.9927,44.8645,44.9713,11700.0
2005-02-15 10:40:00,63.14,63.15,63.06,63.09,6300.0,44.9642,44.9713,44.9072,44.9286,6300.0
2005-02-15 10:50:00,63.09,63.15,63.05,63.13,3400.0,44.9286,44.9713,44.9001,44.9571,3400.0
2005-02-15 11:00:00,63.13,63.16,63.05,63.09,8800.0,44.9571,44.9785,44.9001,44.9286,8800.0
2005-02-15 11:10:00,63.11,63.15,63.1,63.14,4900.0,44.9429,44.9713,44.9357,44.9642,4900.0
2005-02-15 11:20:00,63.13,63.13,63.11,63.11,1500.0,44.9571,44.9571,44.9429,44.9429,1500.0
2005-02-15 11:30:00,63.1,63.11,63.1,63.1,1700.0,44.9357,44.9429,44.9357,44.9357,1700.0
2005-02-15 11:40:00,63.08,63.1,63.03,63.1,8600.0,44.9215,44.9357,44.8859,44.9357,8600.0
2005-02-15 11:50:00,63.1,63.13,63.09,63.1,3400.0,44.9357,44.9571,44.9286,44.9357,3400.0
2005-02-15 12:00:00,63.09,63.12,63.08,63.11,2200.0,44.9286,44.95,44.9215,44.9429,2200.0
2005-02-15 12:10:00,63.1,63.15,63.1,63.15,15400.0,44.9357,44.9713,44.9357,44.9713,15400.0
2005-02-15 12:20:00,63.19,63.19,63.15,63.15,1300.0,44.9998,44.9998,44.9713,44.9713,1300.0
2005-02-15 12:30:00,63.15,63.19,63.14,63.19,2500.0,44.9713,44.9998,44.9642,44.9998,2500.0
2005-02-15 12:40:00,63.18,63.2,63.18,63.2,900.0,44.9927,45.0069,44.9927,45.0069,900.0
2005-02-15 12:50:00,63.2,63.2,63.14,63.15,22300.0,45.0069,45.0069,44.9642,44.9713,22300.0
2005-02-15 13:00:00,63.15,63.16,63.12,63.13,12300.0,44.9713,44.9785,44.95,44.9571,12300.0
2005-02-15 13:10:00,63.14,63.15,63.1,63.14,5400.0,44.9642,44.9713,44.9357,44.9642,5400.0
2005-02-15 13:20:00,63.14,63.16,62.97,62.97,11500.0,44.9642,44.9785,44.8432,44.8432,11500.0
2005-02-15 13:30:00,62.93,63.09,62.93,63.09,15100.0,44.8147,44.9286,44.8147,44.9286,15100.0
2005-02-15 13:40:00,63.09,63.11,63.08,63.1,5300.0,44.9286,44.9429,44.9215,44.9357,5300.0
2005-02-15 13:50:00,63.1,63.11,63.07,63.07,9300.0,44.9357,44.9429,44.9144,44.9144,9300.0
2005-02-15 14:00:00,63.07,63.11,62.98,62.98,5500.0,44.9144,44.9429,44.8503,44.8503,5500.0
2005-02-15 14:10:00,62.97,62.98,62.8,62.83,6800.0,44.8432,44.8503,44.7221,44.7435,6800.0
2005-02-15 14:20:00,62.83,62.87,62.82,62.87,2000.0,44.7435,44.7719,44.7363,44.7719,2000.0
2005-02-15 14:30:00,62.87,62.87,62.81,62.85,6200.0,44.7719,44.7719,44.7292,44.7577,6200.0
2005-02-15 14:40:00,62.85,62.85,62.75,62.77,8200.0,44.7577,44.7577,44.6865,44.7007,8200.0
2005-02-15 14:50:00,62.77,62.88,62.76,62.83,10700.0,44.7007,44.7791,44.6936,44.7435,10700.0
2005-02-15 15:00:00,62.83,62.83,62.75,62.77,8100.0,44.7435,44.7435,44.6865,44.7007,8100.0
2005-02-15 15:10:00,62.77,62.81,62.75,62.76,11600.0,44.7007,44.7292,44.6865,44.6936,11600.0
2005-02-15 15:20:00,62.76,62.76,62.72,62.72,8400.0,44.6936,44.6936,44.6651,44.6651,8400.0
2005-02-15 15:30:00,62.72,62.82,62.71,62.79,14600.0,44.6651,44.7363,44.658,44.715,14600.0
2005-02-15 15:40:00,62.81,62.87,62.81,62.84,12300.0,44.7292,44.7719,44.7292,44.7506,12300.0
2005-02-15 15:50:00,62.84,62.89,62.84,62.89,11300.0,44.7506,44.7862,44.7506,44.7862,11300.0
2005-02-16 09:30:00,62.85,62.85,62.63,62.7,7600.0,44.7577,44.7577,44.601,44.6509,7600.0
2005-02-16 09:40:00,62.67,62.68,62.51,62.57,5400.0,44.6295,44.6366,44.5156,44.5583,5400.0
2005-02-16 09:50:00,62.58,62.63,62.55,62.61,6400.0,44.5654,44.601,44.5441,44.5868,6400.0
2005-02-16 10:00:00,62.61,62.61,62.5,62.5,13600.0,44.5868,44.5868,44.5084,44.5084,13600.0
2005-02-16 10:10:00,62.53,62.64,62.52,62.64,5700.0,44.5298,44.6081,44.5227,44.6081,5700.0
2005-02-16 10:20:00,62.64,62.66,62.56,62.57,8800.0,44.6081,44.6224,44.5512,44.5583,8800.0
2005-02-16 10:30:00,62.58,62.65,62.58,62.6,9800.0,44.5654,44.6153,44.5654,44.5797,9800.0
2005-02-16 10:40:00,62.6,62.65,62.55,62.63,7100.0,44.5797,44.6153,44.5441,44.601,7100.0
2005-02-16 10:50:00,62.62,62.63,62.55,62.59,10400.0,44.5939,44.601,44.5441,44.5725,10400.0
2005-02-16 11:00:00,62.59,62.67,62.59,62.66,8000.0,44.5725,44.6295,44.5725,44.6224,8000.0
2005-02-16 11:10:00,62.67,62.7,62.65,62.69,9700.0,44.6295,44.6509,44.6153,44.6438,9700.0
2005-02-16 11:20:00,62.69,62.7,62.65,62.65,5200.0,44.6438,44.6509,44.6153,44.6153,5200.0
2005-02-16 11:30:00,62.65,62.66,62.65,62.65,2300.0,44.6153,44.6224,44.6153,44.6153,2300.0
2005-02-16 11:40:00,62.66,62.68,62.63,62.66,6500.0,44.6224,44.6366,44.601,44.6224,6500.0
2005-02-16 11:50:00,62.66,62.66,62.62,62.62,5700.0,44.6224,44.6224,44.5939,44.5939,5700.0
2005-02-16 12:00:00,62.63,62.73,62.6,62.73,7300.0,44.601,44.6722,44.5797,44.6722,7300.0
2005-02-16 12:10:00,62.73,62.76,62.69,62.69,7800.0,44.6722,44.6936,44.6438,44.6438,7800.0
2005-02-16 12:20:00,62.69,62.69,62.65,62.66,6000.0,44.6438,44.6438,44.6153,44.6224,6000.0
2005-02-16 12:30:00,62.66,62.68,62.64,62.65,6000.0,44.6224,44.6366,44.6081,44.6153,6000.0
2005-02-16 12:40:00,62.66,62.69,62.61,62.62,5900.0,44.6224,44.6438,44.5868,44.5939,5900.0
2005-02-16 12:50:00,62.62,62.62,62.53,62.6,5200.0,44.5939,44.5939,44.5298,44.5797,5200.0
2005-02-16 13:00:00,62.6,62.68,62.55,62.68,5500.0,44.5797,44.6366,44.5441,44.6366,5500.0
2005-02-16 13:10:00,62.67,62.67,62.61,62.65,6500.0,44.6295,44.6295,44.5868,44.6153,6500.0
2005-02-16 13:20:00,62.65,62.65,62.58,62.61,5700.0,44.6153,44.6153,44.5654,44.5868,5700.0
2005-02-16 13:30:00,62.61,62.61,62.46,62.46,6100.0,44.5868,44.5868,44.48,44.48,6100.0
2005-02-16 13:40:00,62.47,62.53,62.35,62.43,8100.0,44.4871,44.5298,44.4016,44.4586,8100.0
2005-02-16 13:50:00,62.43,62.55,62.43,62.53,7000.0,44.4586,44.5441,44.4586,44.5298,7000.0
2005-02-16 14:00:00,62.5,62.5,62.45,62.5,4200.0,44.5084,44.5084,44.4728,44.5084,4200.0
2005-02-16 14:10:00,62.54,62.62,62.5,62.5,19900.0,44.5369,44.5939,44.5084,44.5084,19900.0
2005-02-16 14:20:00,62.5,62.55,62.48,62.5,7200.0,44.5084,44.5441,44.4942,44.5084,7200.0
2005-02-16 14:30:00,62.51,62.55,62.45,62.52,11700.0,44.5156,44.5441,44.4728,44.5227,11700.0
2005-02-16 14:40:00,62.53,62.58,62.45,62.54,18500.0,44.5298,44.5654,44.4728,44.5369,18500.0
2005-02-16 14:50:00,62.54,62.67,62.54,62.58,28600.0,44.5369,44.6295,44.5369,44.5654,28600.0
2005-02-16 15:00:00,62.6,62.67,62.5,62.67,39400.0,44.5797,44.6295,44.5084,44.6295,39400.0
2005-02-16 15:10:00,62.64,62.66,62.46,62.57,14500.0,44.6081,44.6224,44.48,44.5583,14500.0
2005-02-16 15:20:00,62.6,62.61,62.51,62.51,10200.0,44.5797,44.5868,44.5156,44.5156,10200.0
2005-02-16 15:30:00,62.51,62.51,62.42,62.46,13000.0,44.5156,44.5156,44.4515,44.48,13000.0
2005-02-16 15:40:00,62.44,62.49,62.44,62.45,10100.0,44.4657,44.5013,44.4657,44.4728,10100.0
2005-02-16 15:50:00,62.45,62.5,62.45,62.48,15100.0,44.4728,44.5084,44.4728,44.4942,15100.0
2005-02-17 09:30:00,62.47,62.6,62.41,62.41,9400.0,44.4871,44.5797,44.4444,44.4444,9400.0
2005-02-17 09:40:00,62.4,62.51,62.1,62.37,12300.0,44.4372,44.5156,44.2236,44.4159,12300.0
2005-02-17 09:50:00,62.38,62.53,62.38,62.52,4100.0,44.423,44.5298,44.423,44.5227,4100.0
2005-02-17 10:00:00,62.51,62.55,62.37,62.4,8300.0,44.5156,44.5441,44.4159,44.4372,8300.0
2005-02-17 10:10:00,62.39,62.39,62.09,62.13,13000.0,44.4301,44.4301,44.2165,44.245,13000.0
2005-02-17 10:20:00,62.11,62.15,62.04,62.08,5400.0,44.2307,44.2592,44.1809,44.2094,5400.0
2005-02-17 10:30:00,62.08,62.09,62.02,62.05,14200.0,44.2094,44.2165,44.1666,44.188,14200.0
2005-02-17 10:40:00,62.05,62.09,61.93,61.93,16800.0,44.188,44.2165,44.1025,44.1025,16800.0
2005-02-17 10:50:00,61.94,61.94,61.83,61.88,10900.0,44.1097,44.1097,44.0313,44.0669,10900.0
2005-02-17 11:00:00,61.89,61.9,61.83,61.9,7200.0,44.074,44.0812,44.0313,44.0812,7200.0
2005-02-17 11:10:00,61.9,61.98,61.89,61.89,11200.0,44.0812,44.1381,44.074,44.074,11200.0
2005-02-17 11:20:00,61.88,61.95,61.85,61.92,15500.0,44.0669,44.1168,44.0456,44.0954,15500.0
2005-02-17 11:30:00,61.92,61.98,61.92,61.92,10100.0,44.0954,44.1381,44.0954,44.0954,10100.0
2005-02-17 11:40:00,61.93,61.95,61.91,61.92,5500.0,44.1025,44.1168,44.0883,44.0954,5500.0
2005-02-17 11:50:00,61.9,61.92,61.82,61.84,7500.0,44.0812,44.0954,44.0242,44.0384,7500.0
2005-02-17 12:00:00,61.88,61.9,61.88,61.9,14000.0,44.0669,44.0812,44.0669,44.0812,14000.0
2005-02-17 12:10:00,61.93,61.97,61.92,61.93,5200.0,44.1025,44.131,44.0954,44.1025,5200.0
2005-02-17 12:20:00,61.98,61.98,61.88,61.88,10900.0,44.1381,44.1381,44.0669,44.0669,10900.0
2005-02-17 12:30:00,61.87,61.9,61.85,61.88,3200.0,44.0598,44.0812,44.0456,44.0669,3200.0
2005-02-17 12:40:00,61.89,61.93,61.89,61.9,8700.0,44.074,44.1025,44.074,44.0812,8700.0
2005-02-17 12:50:00,61.89,61.9,61.87,61.9,4600.0,44.074,44.0812,44.0598,44.0812,4600.0
2005-02-17 13:00:00,61.95,62.03,61.95,61.99,8900.0,44.1168,44.1737,44.1168,44.1453,8900.0
2005-02-17 13:10:00,61.99,62.04,61.97,62.01,8800.0,44.1453,44.1809,44.131,44.1595,8800.0
2005-02-17 13:20:00,62.01,62.01,61.89,61.9,5500.0,44.1595,44.1595,44.074,44.0812,5500.0
2005-02-17 13:30:00,61.9,61.98,61.9,61.95,5600.0,44.0812,44.1381,44.0812,44.1168,5600.0
2005-02-17 13:40:00,61.95,62.02,61.95,62.02,5600.0,44.1168,44.1666,44.1168,44.1666,5600.0
2005-02-17 13:50:00,62.01,62.03,61.9,61.94,11700.0,44.1595,44.1737,44.0812,44.1097,11700.0
2005-02-17 14:00:00,61.93,61.97,61.89,61.97,5300.0,44.1025,44.131,44.074,44.131,5300.0
2005-02-17 14:10:00,61.96,62.15,61.96,62.14,6700.0,44.1239,44.2592,44.1239,44.2521,6700.0
2005-02-17 14:20:00,62.15,62.15,62.12,62.14,3500.0,44.2592,44.2592,44.2378,44.2521,3500.0
2005-02-17 14:30:00,62.13,62.18,62.02,62.04,6600.0,44.245,44.2806,44.1666,44.1809,6600.0
2005-02-17 14:40:00,62.04,62.04,61.97,62.0,7500.0,44.1809,44.1809,44.131,44.1524,7500.0
2005-02-17 14:50:00,62.0,62.0,61.8,61.83,11400.0,44.1524,44.1524,44.01,44.0313,11400.0
2005-02-17 15:00:00,61.83,61.9,61.83,61.85,10300.0,44.0313,44.0812,44.0313,44.0456,10300.0
2005-02-17 15:10:00,61.85,61.87,61.5,61.81,25600.0,44.0456,44.0598,43.7963,44.0171,25600.0
2005-02-17 15:20:00,61.81,61.85,61.8,61.85,10800.0,44.0171,44.0456,44.01,44.0456,10800.0
2005-02-17 15:30:00,61.85,61.94,61.85,61.9,13300.0,44.0456,44.1097,44.0456,44.0812,13300.0
2005-02-17 15:40:00,61.9,61.95,61.88,61.88,11400.0,44.0812,44.1168,44.0669,44.0669,11400.0
2005-02-17 15:50:00,61.89,61.9,61.85,61.85,16100.0,44.074,44.0812,44.0456,44.0456,16100.0
2005-02-18 09:30:00,61.85,61.95,61.8,61.87,22400.0,44.0456,44.1168,44.01,44.0598,22400.0
2005-02-18 09:40:00,61.71,61.8,61.6,61.79,11900.0,43.9459,44.01,43.8675,44.0028,11900.0
2005-02-18 09:50:00,61.79,61.9,61.79,61.9,7500.0,44.0028,44.0812,44.0028,44.0812,7500.0
2005-02-18 10:00:00,61.89,61.98,61.89,61.97,5700.0,44.074,44.1381,44.074,44.131,5700.0
2005-02-18 10:10:00,62.0,62.0,61.98,61.99,12300.0,44.1524,44.1524,44.1381,44.1453,12300.0
2005-02-18 10:20:00,61.97,61.97,61.91,61.96,2400.0,44.131,44.131,44.0883,44.1239,2400.0
2005-02-18 10:30:00,61.95,62.09,61.95,62.0,7000.0,44.1168,44.2165,44.1168,44.1524,7000.0
2005-02-18 10:40:00,61.95,61.95,61.68,61.68,4400.0,44.1168,44.1168,43.9245,43.9245,4400.0
2005-02-18 10:50:00,61.71,61.87,61.71,61.87,3800.0,43.9459,44.0598,43.9459,44.0598,3800.0
2005-02-18 11:00:00,61.89,61.89,61.78,61.82,4600.0,44.074,44.074,43.9957,44.0242,4600.0
2005-02-18 11:10:00,61.82,61.83,61.78,61.79,4600.0,44.0242,44.0313,43.9957,44.0028,4600.0
2005-02-18 11:20:00,61.82,61.82,61.75,61.8,4400.0,44.0242,44.0242,43.9743,44.01,4400.0
2005-02-18 11:30:00,61.81,61.89,61.78,61.78,5500.0,44.0171,44.074,43.9957,43.9957,5500.0
2005-02-18 11:40:00,61.8,61.81,61.66,61.74,4200.0,44.01,44.0171,43.9103,43.9672,4200.0
2005-02-18 11:50:00,61.73,61.75,61.6,61.7,3100.0,43.9601,43.9743,43.8675,43.9387,3100.0
2005-02-18 12:00:00,61.73,61.79,61.73,61.79,3600.0,43.9601,44.0028,43.9601,44.0028,3600.0
2005-02-18 12:10:00,61.79,61.8,61.73,61.8,3300.0,44.0028,44.01,43.9601,44.01,3300.0
2005-02-18 12:20:00,61.79,61.79,61.72,61.73,2300.0,44.0028,44.0028,43.953,43.9601,2300.0
2005-02-18 12:30:00,61.69,61.72,61.62,61.65,5400.0,43.9316,43.953,43.8818,43.9031,5400.0
2005-02-18 12:40:00,61.64,61.64,61.59,61.6,6600.0,43.896,43.896,43.8604,43.8675,6600.0
2005-02-18 12:50:00,61.6,61.6,61.49,61.49,20000.0,43.8675,43.8675,43.7892,43.7892,20000.0
2005-02-18 13:00:00,61.5,61.5,61.46,61.48,5600.0,43.7963,43.7963,43.7678,43.7821,5600.0
2005-02-18 13:10:00,61.48,61.48,61.45,61.46,8500.0,43.7821,43.7821,43.7607,43.7678,8500.0
2005-02-18 13:20:00,61.46,61.46,61.45,61.46,34800.0,43.7678,43.7678,43.7607,43.7678,34800.0
2005-02-18 13:30:00,61.45,61.45,61.4,61.4,15300.0,43.7607,43.7607,43.7251,43.7251,15300.0
2005-02-18 13:40:00,61.41,61.45,61.4,61.44,14800.0,43.7322,43.7607,43.7251,43.7536,14800.0
2005-02-18 13:50:00,61.45,61.5,61.45,61.5,5100.0,43.7607,43.7963,43.7607,43.7963,5100.0
2005-02-18 14:00:00,61.5,61.52,61.48,61.5,7900.0,43.7963,43.8106,43.7821,43.7963,7900.0
2005-02-18 14:10:00,61.5,61.5,61.46,61.46,9500.0,43.7963,43.7963,43.7678,43.7678,9500.0
2005-02-18 14:20:00,61.48,61.5,61.48,61.5,4600.0,43.7821,43.7963,43.7821,43.7963,4600.0
2005-02-18 14:30:00,61.48,61.5,61.45,61.45,11300.0,43.7821,43.7963,43.7607,43.7607,11300.0
2005-02-18 14:40:00,61.46,61.5,61.36,61.49,8300.0,43.7678,43.7963,43.6966,43.7892,8300.0
2005-02-18 14:50:00,61.5,61.51,61.48,61.48,12400.0,43.7963,43.8034,43.7821,43.7821,12400.0
2005-02-18 15:00:00,61.47,61.48,61.4,61.48,8500.0,43.7749,43.7821,43.7251,43.7821,8500.0
2005-02-18 15:10:00,61.48,61.5,61.44,61.5,8700.0,43.7821,43.7963,43.7536,43.7963,8700.0
2005-02-18 15:20:00,61.5,61.5,61.47,61.5,18400.0,43.7963,43.7963,43.7749,43.7963,18400.0
2005-02-18 15:30:00,61.5,61.5,61.47,61.48,21700.0,43.7963,43.7963,43.7749,43.7821,21700.0
2005-02-18 15:40:00,61.5,61.55,61.5,61.55,11500.0,43.7963,43.8319,43.7963,43.8319,11500.0
2005-02-18 15:50:00,61.55,61.56,61.51,61.51,41800.0,43.8319,43.839,43.8034,43.8034,41800.0
2005-02-22 09:30:00,61.13,61.19,61.0,61.0,15600.0,43.5328,43.5756,43.4402,43.4402,15600.0
2005-02-22 09:40:00,61.05,61.13,60.99,60.99,28100.0,43.4759,43.5328,43.4331,43.4331,28100.0
2005-02-22 09:50:00,60.97,61.1,60.96,61.08,12200.0,43.4189,43.5115,43.4118,43.4972,12200.0
2005-02-22 10:00:00,61.1,61.1,61.02,61.05,9700.0,43.5115,43.5115,43.4545,43.4759,9700.0
2005-02-22 10:10:00,61.05,61.25,61.02,61.19,9800.0,43.4759,43.6183,43.4545,43.5756,9800.0
2005-02-22 10:20:00,61.19,61.28,61.15,61.27,12000.0,43.5756,43.6396,43.5471,43.6325,12000.0
2005-02-22 10:30:00,61.27,61.43,61.17,61.43,8900.0,43.6325,43.7465,43.5613,43.7465,8900.0
2005-02-22 10:40:00,61.48,61.74,61.47,61.69,15300.0,43.7821,43.9672,43.7749,43.9316,15300.0
2005-02-22 10:50:00,61.68,61.68,61.42,61.43,8500.0,43.9245,43.9245,43.7393,43.7465,8500.0
2005-02-22 11:00:00,61.44,61.44,61.18,61.22,20100.0,43.7536,43.7536,43.5684,43.5969,20100.0
2005-02-22 11:10:00,61.22,61.22,61.12,61.17,6400.0,43.5969,43.5969,43.5257,43.5613,6400.0
2005-02-22 11:20:00,61.17,61.21,61.17,61.18,6300.0,43.5613,43.5898,43.5613,43.5684,6300.0
2005-02-22 11:30:00,61.2,61.23,61.18,61.19,6200.0,43.5827,43.604,43.5684,43.5756,6200.0
2005-02-22 11:40:00,61.19,61.22,61.18,61.18,7600.0,43.5756,43.5969,43.5684,43.5684,7600.0
2005-02-22 11:50:00,61.18,61.2,61.17,61.18,5500.0,43.5684,43.5827,43.5613,43.5684,5500.0
2005-02-22 12:00:00,61.17,61.18,61.15,61.17,7500.0,43.5613,43.5684,43.5471,43.5613,7500.0
2005-02-22 12:10:00,61.17,61.19,61.09,61.09,8700.0,43.5613,43.5756,43.5043,43.5043,8700.0
2005-02-22 12:20:00,61.04,61.04,60.9,60.91,17700.0,43.4687,43.4687,43.369,43.3762,17700.0
2005-02-22 12:30:00,60.89,60.96,60.88,60.96,12600.0,43.3619,43.4118,43.3548,43.4118,12600.0
2005-02-22 12:40:00,60.96,61.04,60.95,61.04,8600.0,43.4118,43.4687,43.4046,43.4687,8600.0
2005-02-22 12:50:00,61.05,61.1,61.05,61.08,8100.0,43.4759,43.5115,43.4759,43.4972,8100.0
2005-02-22 13:00:00,61.09,61.12,61.04,61.11,8100.0,43.5043,43.5257,43.4687,43.5186,8100.0
2005-02-22 13:10:00,61.11,61.2,61.1,61.17,4700.0,43.5186,43.5827,43.5115,43.5613,4700.0
2005-02-22 13:20:00,61.17,61.17,61.04,61.05,10400.0,43.5613,43.5613,43.4687,43.4759,10400.0
2005-02-22 13:30:00,61.05,61.05,61.01,61.03,27100.0,43.4759,43.4759,43.4474,43.4616,27100.0
2005-02-22 13:40:00,61.02,61.25,61.02,61.18,25700.0,43.4545,43.6183,43.4545,43.5684,25700.0
2005-02-22 13:50:00,61.18,61.22,61.17,61.2,17100.0,43.5684,43.5969,43.5613,43.5827,17100.0
2005-02-22 14:00:00,61.19,61.19,61.0,61.02,14900.0,43.5756,43.5756,43.4402,43.4545,14900.0
2005-02-22 14:10:00,61.0,61.03,60.9,60.94,6500.0,43.4402,43.4616,43.369,43.3975,6500.0
2005-02-22 14:20:00,60.95,60.95,60.82,60.92,7900.0,43.4046,43.4046,43.3121,43.3833,7900.0
2005-02-22 14:30:00,60.92,60.96,60.9,60.96,5900.0,43.3833,43.4118,43.369,43.4118,5900.0
2005-02-22 14:40:00,60.96,60.96,60.9,60.91,5300.0,43.4118,43.4118,43.369,43.3762,5300.0
2005-02-22 14:50:00,60.9,60.93,60.89,60.93,6500.0,43.369,43.3904,43.3619,43.3904,6500.0
2005-02-22 15:00:00,60.93,60.93,60.91,60.92,8000.0,43.3904,43.3904,43.3762,43.3833,8000.0
2005-02-22 15:10:00,60.91,60.91,60.76,60.88,18100.0,43.3762,43.3762,43.2693,43.3548,18100.0
2005-02-22 15:20:00,60.88,60.88,60.76,60.87,11200.0,43.3548,43.3548,43.2693,43.3477,11200.0
2005-02-22 15:30:00,60.85,60.9,60.82,60.9,8500.0,43.3334,43.369,43.3121,43.369,8500.0
2005-02-22 15:40:00,60.89,60.9,60.75,60.78,13700.0,43.3619,43.369,43.2622,43.2836,13700.0
2005-02-22 15:50:00,60.78,60.82,60.75,60.75,13400.0,43.2836,43.3121,43.2622,43.2622,13400.0
2005-02-23 09:30:00,60.85,61.11,60.8,61.1,10600.0,43.3334,43.5186,43.2978,43.5115,10600.0
2005-02-23 09:40:00,61.1,61.22,61.06,61.15,7200.0,43.5115,43.5969,43.483,43.5471,7200.0
2005-02-23 09:50:00,61.11,61.13,60.96,60.96,11400.0,43.5186,43.5328,43.4118,43.4118,11400.0
2005-02-23 10:00:00,60.96,61.01,60.93,60.98,11200.0,43.4118,43.4474,43.3904,43.426,11200.0
2005-02-23 10:10:00,60.98,61.04,60.95,60.99,6000.0,43.426,43.4687,43.4046,43.4331,6000.0
2005-02-23 10:20:00,61.0,61.12,61.0,61.12,5600.0,43.4402,43.5257,43.4402,43.5257,5600.0
2005-02-23 10:30:00,61.12,61.16,61.0,61.03,4900.0,43.5257,43.5542,43.4402,43.4616,4900.0
2005-02-23 10:40:00,61.04,61.07,61.01,61.04,4000.0,43.4687,43.4901,43.4474,43.4687,4000.0
2005-02-23 10:50:00,61.0,61.01,60.91,60.95,4800.0,43.4402,43.4474,43.3762,43.4046,4800.0
2005-02-23 11:00:00,60.97,61.07,60.97,61.06,5900.0,43.4189,43.4901,43.4189,43.483,5900.0
2005-02-23 11:10:00,61.06,61.2,61.06,61.2,6000.0,43.483,43.5827,43.483,43.5827,6000.0
2005-02-23 11:20:00,61.22,61.28,61.17,61.21,13600.0,43.5969,43.6396,43.5613,43.5898,13600.0
2005-02-23 11:30:00,61.22,61.32,61.22,61.27,8500.0,43.5969,43.6681,43.5969,43.6325,8500.0
2005-02-23 11:40:00,61.27,61.31,61.25,61.26,5600.0,43.6325,43.661,43.6183,43.6254,5600.0
2005-02-23 11:50:00,61.26,61.29,61.24,61.29,8900.0,43.6254,43.6468,43.6112,43.6468,8900.0
2005-02-23 12:00:00,61.33,61.33,61.22,61.25,9600.0,43.6752,43.6752,43.5969,43.6183,9600.0
2005-02-23 12:10:00,61.26,61.31,61.25,61.3,3800.0,43.6254,43.661,43.6183,43.6539,3800.0
2005-02-23 12:20:00,61.3,61.31,61.3,61.3,3700.0,43.6539,43.661,43.6539,43.6539,3700.0
2005-02-23 12:30:00,61.3,61.3,61.22,61.23,11500.0,43.6539,43.6539,43.5969,43.604,11500.0
2005-02-23 12:40:00,61.23,61.28,61.22,61.28,3000.0,43.604,43.6396,43.5969,43.6396,3000.0
2005-02-23 12:50:00,61.29,61.3,61.23,61.25,9500.0,43.6468,43.6539,43.604,43.6183,9500.0
2005-02-23 13:00:00,61.27,61.28,61.26,61.26,3100.0,43.6325,43.6396,43.6254,43.6254,3100.0
2005-02-23 13:10:00,61.24,61.25,61.18,61.2,6500.0,43.6112,43.6183,43.5684,43.5827,6500.0
2005-02-23 13:20:00,61.23,61.26,61.22,61.22,6600.0,43.604,43.6254,43.5969,43.5969,6600.0
2005-02-23 13:30:00,61.22,61.27,61.15,61.22,12200.0,43.5969,43.6325,43.5471,43.5969,12200.0
2005-02-23 13:40:00,61.22,61.27,61.21,61.23,9600.0,43.5969,43.6325,43.5898,43.604,9600.0
2005-02-23 13:50:00,61.26,61.3,61.24,61.28,9800.0,43.6254,43.6539,43.6112,43.6396,9800.0
2005-02-23 14:00:00,61.29,61.39,61.24,61.34,11700.0,43.6468,43.718,43.6112,43.6824,11700.0
2005-02-23 14:10:00,61.34,61.36,61.24,61.28,7200.0,43.6824,43.6966,43.6112,43.6396,7200.0
2005-02-23 14:20:00,61.29,61.41,61.29,61.39,6700.0,43.6468,43.7322,43.6468,43.718,6700.0
2005-02-23 14:30:00,61.4,61.54,61.39,61.47,7100.0,43.7251,43.8248,43.718,43.7749,7100.0
2005-02-23 14:40:00,61.48,61.56,61.42,61.56,9400.0,43.7821,43.839,43.7393,43.839,9400.0
2005-02-23 14:50:00,61.59,61.59,61.43,61.44,8900.0,43.8604,43.8604,43.7465,43.7536,8900.0
2005-02-23 15:00:00,61.44,61.53,61.44,61.49,13200.0,43.7536,43.8177,43.7536,43.7892,13200.0
2005-02-23 15:10:00,61.5,61.55,61.5,61.52,4500.0,43.7963,43.8319,43.7963,43.8106,4500.0
2005-02-23 15:20:00,61.52,61.58,61.52,61.56,7500.0,43.8106,43.8533,43.8106,43.839,7500.0
2005-02-23 15:30:00,61.58,61.63,61.52,61.52,8000.0,43.8533,43.8889,43.8106,43.8106,8000.0
2005-02-23 15:40:00,61.52,61.55,61.49,61.49,9700.0,43.8106,43.8319,43.7892,43.7892,9700.0
2005-02-23 15:50:00,61.48,61.5,61.4,61.41,18300.0,43.7821,43.7963,43.7251,43.7322,18300.0
2005-02-24 09:30:00,61.3,61.45,61.3,61.4,7800.0,43.6539,43.7607,43.6539,43.7251,7800.0
2005-02-24 09:40:00,61.4,61.4,60.97,60.97,30600.0,43.7251,43.7251,43.4189,43.4189,30600.0
2005-02-24 09:50:00,60.98,60.98,60.8,60.9,4700.0,43.426,43.426,43.2978,43.369,4700.0
2005-02-24 10:00:00,60.87,60.93,60.82,60.93,3900.0,43.3477,43.3904,43.3121,43.3904,3900.0
2005-02-24 10:10:00,60.94,61.17,60.94,61.1,16900.0,43.3975,43.5613,43.3975,43.5115,16900.0
2005-02-24 10:20:00,61.11,61.11,61.01,61.01,3700.0,43.5186,43.5186,43.4474,43.4474,3700.0
2005-02-24 10:30:00,61.0,61.23,61.0,61.16,26800.0,43.4402,43.604,43.4402,43.5542,26800.0
2005-02-24 10:40:00,61.16,61.16,61.08,61.11,9400.0,43.5542,43.5542,43.4972,43.5186,9400.0
2005-02-24 10:50:00,61.13,61.19,61.02,61.03,13000.0,43.5328,43.5756,43.4545,43.4616,13000.0
2005-02-24 11:00:00,61.02,61.02,60.95,61.02,6500.0,43.4545,43.4545,43.4046,43.4545,6500.0
2005-02-24 11:10:00,61.04,61.11,61.03,61.11,4000.0,43.4687,43.5186,43.4616,43.5186,4000.0
2005-02-24 11:20:00,61.12,61.2,61.12,61.18,14100.0,43.5257,43.5827,43.5257,43.5684,14100.0
2005-02-24 11:30:00,61.19,61.25,61.17,61.25,56400.0,43.5756,43.6183,43.5613,43.6183,56400.0
2005-02-24 11:40:00,61.26,61.38,61.26,61.35,3600.0,43.6254,43.7109,43.6254,43.6895,3600.0
2005-02-24 11:50:00,61.36,61.36,61.34,61.34,10100.0,43.6966,43.6966,43.6824,43.6824,10100.0
2005-02-24 12:00:00,61.36,61.36,61.32,61.33,17300.0,43.6966,43.6966,43.6681,43.6752,17300.0
2005-02-24 12:10:00,61.34,61.39,61.31,61.38,9300.0,43.6824,43.718,43.661,43.7109,9300.0
2005-02-24 12:20:00,61.37,61.43,61.37,61.37,5700.0,43.7037,43.7465,43.7037,43.7037,5700.0
2005-02-24 12:30:00,61.38,61.38,61.35,61.35,1700.0,43.7109,43.7109,43.6895,43.6895,1700.0
2005-02-24 12:40:00,61.34,61.39,61.34,61.39,5500.0,43.6824,43.718,43.6824,43.718,5500.0
2005-02-24 12:50:00,61.38,61.42,61.37,61.38,5800.0,43.7109,43.7393,43.7037,43.7109,5800.0
2005-02-24 13:00:00,61.38,61.41,61.38,61.38,4300.0,43.7109,43.7322,43.7109,43.7109,4300.0
2005-02-24 13:10:00,61.39,61.42,61.39,61.42,6900.0,43.718,43.7393,43.718,43.7393,6900.0
2005-02-24 13:20:00,61.43,61.52,61.43,61.52,4500.0,43.7465,43.8106,43.7465,43.8106,4500.0
2005-02-24 13:30:00,61.52,61.62,61.51,61.59,3500.0,43.8106,43.8818,43.8034,43.8604,3500.0
2005-02-24 13:40:00,61.59,61.72,61.58,61.72,26700.0,43.8604,43.953,43.8533,43.953,26700.0
2005-02-24 13:50:00,61.74,61.76,61.71,61.74,11200.0,43.9672,43.9815,43.9459,43.9672,11200.0
2005-02-24 14:00:00,61.74,61.77,61.74,61.76,8600.0,43.9672,43.9886,43.9672,43.9815,8600.0
2005-02-24 14:10:00,61.76,62.01,61.76,61.93,12200.0,43.9815,44.1595,43.9815,44.1025,12200.0
2005-02-24 14:20:00,61.94,62.1,61.94,62.0,13000.0,44.1097,44.2236,44.1097,44.1524,13000.0
2005-02-24 14:30:00,62.0,62.05,61.97,61.98,10800.0,44.1524,44.188,44.131,44.1381,10800.0
2005-02-24 14:40:00,61.98,62.15,61.98,62.07,14500.0,44.1381,44.2592,44.1381,44.2022,14500.0
2005-02-24 14:50:00,62.06,62.2,62.06,62.18,18500.0,44.1951,44.2948,44.1951,44.2806,18500.0
2005-02-24 15:00:00,62.18,62.24,62.1,62.2,11900.0,44.2806,44.3233,44.2236,44.2948,11900.0
2005-02-24 15:10:00,62.2,62.23,62.15,62.19,11300.0,44.2948,44.3162,44.2592,44.2877,11300.0
2005-02-24 15:20:00,62.19,62.19,62.03,62.1,10900.0,44.2877,44.2877,44.1737,44.2236,10900.0
2005-02-24 15:30:00,62.1,62.3,62.1,62.3,9900.0,44.2236,44.366,44.2236,44.366,9900.0
2005-02-24 15:40:00,62.3,62.34,62.24,62.25,15000.0,44.366,44.3945,44.3233,44.3304,15000.0
2005-02-24 15:50:00,62.25,62.31,62.2,62.26,12600.0,44.3304,44.3731,44.2948,44.3375,12600.0
2005-02-25 09:30:00,62.51,62.51,62.14,62.14,13000.0,44.5156,44.5156,44.2521,44.2521,13000.0
2005-02-25 09:40:00,62.12,62.15,62.0,62.0,6800.0,44.2378,44.2592,44.1524,44.1524,6800.0
2005-02-25 09:50:00,62.0,62.03,61.97,61.99,5900.0,44.1524,44.1737,44.131,44.1453,5900.0
2005-02-25 10:00:00,61.99,62.12,61.96,61.98,5700.0,44.1453,44.2378,44.1239,44.1381,5700.0
2005-02-25 10:10:00,62.0,62.02,61.9,61.9,5100.0,44.1524,44.1666,44.0812,44.0812,5100.0
2005-02-25 10:20:00,61.89,61.98,61.85,61.88,6100.0,44.074,44.1381,44.0456,44.0669,6100.0
2005-02-25 10:30:00,61.87,61.88,61.85,61.87,4900.0,44.0598,44.0669,44.0456,44.0598,4900.0
2005-02-25 10:40:00,61.88,61.99,61.88,61.98,4500.0,44.0669,44.1453,44.0669,44.1381,4500.0
2005-02-25 10:50:00,62.0,62.15,61.98,62.12,10400.0,44.1524,44.2592,44.1381,44.2378,10400.0
2005-02-25 11:00:00,62.13,62.16,62.06,62.13,15000.0,44.245,44.2663,44.1951,44.245,15000.0
2005-02-25 11:10:00,62.09,62.13,62.08,62.08,5700.0,44.2165,44.245,44.2094,44.2094,5700.0
2005-02-25 11:20:00,62.1,62.12,62.08,62.08,6200.0,44.2236,44.2378,44.2094,44.2094,6200.0
2005-02-25 11:30:00,62.07,62.22,62.07,62.19,5500.0,44.2022,44.3091,44.2022,44.2877,5500.0
2005-02-25 11:40:00,62.2,62.27,62.19,62.26,4900.0,44.2948,44.3447,44.2877,44.3375,4900.0
2005-02-25 11:50:00,62.26,62.47,62.26,62.45,12600.0,44.3375,44.4871,44.3375,44.4728,12600.0
2005-02-25 12:00:00,62.45,62.53,62.44,62.51,10800.0,44.4728,44.5298,44.4657,44.5156,10800.0
2005-02-25 12:10:00,62.52,62.67,62.52,62.66,9900.0,44.5227,44.6295,44.5227,44.6224,9900.0
2005-02-25 12:20:00,62.66,62.83,62.66,62.82,35300.0,44.6224,44.7435,44.6224,44.7363,35300.0
2005-02-25 12:30:00,62.82,62.86,62.78,62.84,9200.0,44.7363,44.7648,44.7078,44.7506,9200.0
2005-02-25 12:40:00,62.87,62.87,62.79,62.79,5600.0,44.7719,44.7719,44.715,44.715,5600.0
2005-02-25 12:50:00,62.79,62.87,62.78,62.78,25800.0,44.715,44.7719,44.7078,44.7078,25800.0
2005-02-25 13:00:00,62.78,62.82,62.75,62.82,19400.0,44.7078,44.7363,44.6865,44.7363,19400.0
2005-02-25 13:10:00,62.82,62.86,62.82,62.84,5500.0,44.7363,44.7648,44.7363,44.7506,5500.0
2005-02-25 13:20:00,62.84,62.95,62.84,62.87,27400.0,44.7506,44.8289,44.7506,44.7719,27400.0
2005-02-25 13:30:00,62.87,62.97,62.83,62.87,10500.0,44.7719,44.8432,44.7435,44.7719,10500.0
2005-02-25 13:40:00,62.86,62.92,62.86,62.89,6900.0,44.7648,44.8075,44.7648,44.7862,6900.0
2005-02-25 13:50:00,62.92,62.95,62.9,62.9,4800.0,44.8075,44.8289,44.7933,44.7933,4800.0
2005-02-25 14:00:00,62.9,62.97,62.89,62.91,11100.0,44.7933,44.8432,44.7862,44.8004,11100.0
2005-02-25 14:10:00,62.91,62.99,62.91,62.98,8800.0,44.8004,44.8574,44.8004,44.8503,8800.0
2005-02-25 14:20:00,62.97,63.05,62.92,63.05,20800.0,44.8432,44.9001,44.8075,44.9001,20800.0
2005-02-25 14:30:00,63.05,63.16,63.04,63.15,6500.0,44.9001,44.9785,44.893,44.9713,6500.0
2005-02-25 14:40:00,63.15,63.17,63.07,63.16,15100.0,44.9713,44.9856,44.9144,44.9785,15100.0
2005-02-25 14:50:00,63.17,63.24,63.12,63.15,18400.0,44.9856,45.0354,44.95,44.9713,18400.0
2005-02-25 15:00:00,63.15,63.24,63.15,63.24,15500.0,44.9713,45.0354,44.9713,45.0354,15500.0
2005-02-25 15:10:00,63.24,63.24,63.13,63.17,13200.0,45.0354,45.0354,44.9571,44.9856,13200.0
2005-02-25 15:20:00,63.19,63.19,63.07,63.07,8800.0,44.9998,44.9998,44.9144,44.9144,8800.0
2005-02-25 15:30:00,63.07,63.14,63.01,63.14,15600.0,44.9144,44.9642,44.8716,44.9642,15600.0
2005-02-25 15:40:00,63.14,63.25,63.14,63.17,22100.0,44.9642,45.0425,44.9642,44.9856,22100.0
2005-02-25 15:50:00,63.18,63.2,63.09,63.09,17000.0,44.9927,45.0069,44.9286,44.9286,17000.0
2005-02-28 09:30:00,63.3,64.46,63.3,63.32,13900.0,45.0782,45.9042,45.0782,45.0924,13900.0
2005-02-28 09:40:00,63.3,63.37,63.3,63.35,6200.0,45.0782,45.128,45.0782,45.1138,6200.0
2005-02-28 09:50:00,63.31,63.45,63.3,63.44,17100.0,45.0853,45.185,45.0782,45.1779,17100.0
2005-02-28 10:00:00,63.43,63.51,63.3,63.35,8100.0,45.1707,45.2277,45.0782,45.1138,8100.0
2005-02-28 10:10:00,63.35,63.55,63.35,63.49,6900.0,45.1138,45.2562,45.1138,45.2135,6900.0
2005-02-28 10:20:00,63.46,63.5,63.45,63.5,8900.0,45.1921,45.2206,45.185,45.2206,8900.0
2005-02-28 10:30:00,63.51,63.53,63.47,63.53,16100.0,45.2277,45.2419,45.1992,45.2419,16100.0
2005-02-28 10:40:00,63.56,63.88,63.56,63.81,18000.0,45.2633,45.4912,45.2633,45.4413,18000.0
2005-02-28 10:50:00,63.85,63.85,63.7,63.84,11900.0,45.4698,45.4698,45.363,45.4627,11900.0
2005-02-28 11:00:00,63.84,63.84,63.75,63.79,13500.0,45.4627,45.4627,45.3986,45.4271,13500.0
2005-02-28 11:10:00,63.79,63.91,63.77,63.88,8300.0,45.4271,45.5126,45.4129,45.4912,8300.0
2005-02-28 11:20:00,63.88,63.99,63.85,63.85,20500.0,45.4912,45.5695,45.4698,45.4698,20500.0
2005-02-28 11:30:00,63.86,63.87,63.78,63.87,10400.0,45.477,45.4841,45.42,45.4841,10400.0
2005-02-28 11:40:00,63.87,63.88,63.79,63.81,4100.0,45.4841,45.4912,45.4271,45.4413,4100.0
2005-02-28 11:50:00,63.8,63.8,63.7,63.8,8000.0,45.4342,45.4342,45.363,45.4342,8000.0
2005-02-28 12:00:00,63.77,63.79,63.51,63.51,8100.0,45.4129,45.4271,45.2277,45.2277,8100.0
2005-02-28 12:10:00,63.51,63.54,63.42,63.44,12700.0,45.2277,45.2491,45.1636,45.1779,12700.0
2005-02-28 12:20:00,63.44,63.5,63.42,63.49,11000.0,45.1779,45.2206,45.1636,45.2135,11000.0
2005-02-28 12:30:00,63.47,63.47,63.38,63.46,65100.0,45.1992,45.1992,45.1351,45.1921,65100.0
2005-02-28 12:40:00,63.46,63.47,63.4,63.41,10400.0,45.1921,45.1992,45.1494,45.1565,10400.0
2005-02-28 12:50:00,63.41,63.46,63.41,63.44,2900.0,45.1565,45.1921,45.1565,45.1779,2900.0
2005-02-28 13:00:00,63.45,63.45,63.29,63.29,42000.0,45.185,45.185,45.071,45.071,42000.0
2005-02-28 13:10:00,63.28,63.28,63.2,63.25,6600.0,45.0639,45.0639,45.0069,45.0425,6600.0
2005-02-28 13:20:00,63.26,63.36,63.24,63.36,5200.0,45.0497,45.1209,45.0354,45.1209,5200.0
2005-02-28 13:30:00,63.36,63.37,63.17,63.17,13700.0,45.1209,45.128,44.9856,44.9856,13700.0
2005-02-28 13:40:00,63.17,63.2,63.15,63.17,6600.0,44.9856,45.0069,44.9713,44.9856,6600.0
2005-02-28 13:50:00,63.19,63.24,63.19,63.23,9800.0,44.9998,45.0354,44.9998,45.0283,9800.0
2005-02-28 14:00:00,63.23,63.23,63.01,63.02,24500.0,45.0283,45.0283,44.8716,44.8788,24500.0
2005-02-28 14:10:00,63.02,63.09,63.02,63.09,6400.0,44.8788,44.9286,44.8788,44.9286,6400.0
2005-02-28 14:20:00,63.09,63.15,63.07,63.13,20600.0,44.9286,44.9713,44.9144,44.9571,20600.0
2005-02-28 14:30:00,63.13,63.15,63.1,63.1,11600.0,44.9571,44.9713,44.9357,44.9357,11600.0
2005-02-28 14:40:00,63.09,63.12,63.09,63.1,13900.0,44.9286,44.95,44.9286,44.9357,13900.0
2005-02-28 14:50:00,63.1,63.29,63.1,63.29,17400.0,44.9357,45.071,44.9357,45.071,17400.0
2005-02-28 15:00:00,63.28,63.3,63.23,63.28,22600.0,45.0639,45.0782,45.0283,45.0639,22600.0
2005-02-28 15:10:00,63.31,63.4,63.31,63.37,21800.0,45.0853,45.1494,45.0853,45.128,21800.0
2005-02-28 15:20:00,63.39,63.4,63.23,63.24,18800.0,45.1422,45.1494,45.0283,45.0354,18800.0
2005-02-28 15:30:00,63.24,63.34,63.24,63.28,28200.0,45.0354,45.1066,45.0354,45.0639,28200.0
2005-02-28 15:40:00,63.27,63.27,63.2,63.2,25000.0,45.0568,45.0568,45.0069,45.0069,25000.0
2005-02-28 15:50:00,63.2,63.21,63.0,63.0,52700.0,45.0069,45.0141,44.8645,44.8645,52700.0
2005-03-01 09:30:00,63.0,63.03,62.87,63.03,9100.0,44.8645,44.8859,44.7719,44.8859,9100.0
2005-03-01 09:40:00,63.05,63.5,63.05,63.32,9800.0,44.9001,45.2206,44.9001,45.0924,9800.0
2005-03-01 09:50:00,63.32,63.32,63.0,63.01,23600.0,45.0924,45.0924,44.8645,44.8716,23600.0
2005-03-01 10:00:00,63.01,63.5,63.01,63.46,7700.0,44.8716,45.2206,44.8716,45.1921,7700.0
2005-03-01 10:10:00,63.46,63.51,63.29,63.3,8300.0,45.1921,45.2277,45.071,45.0782,8300.0
2005-03-01 10:20:00,63.3,63.35,63.3,63.33,5400.0,45.0782,45.1138,45.0782,45.0995,5400.0
2005-03-01 10:30:00,63.3,63.55,63.3,63.53,7800.0,45.0782,45.2562,45.0782,45.2419,7800.0
2005-03-01 10:40:00,63.52,63.78,63.52,63.76,12500.0,45.2348,45.42,45.2348,45.4057,12500.0
2005-03-01 10:50:00,63.76,63.9,63.76,63.79,13000.0,45.4057,45.5054,45.4057,45.4271,13000.0
2005-03-01 11:00:00,63.84,63.84,63.66,63.72,6700.0,45.4627,45.4627,45.3345,45.3773,6700.0
2005-03-01 11:10:00,63.69,63.69,63.5,63.51,8100.0,45.3559,45.3559,45.2206,45.2277,8100.0
2005-03-01 11:20:00,63.51,63.51,63.31,63.32,6200.0,45.2277,45.2277,45.0853,45.0924,6200.0
2005-03-01 11:30:00,63.32,63.4,63.32,63.36,8900.0,45.0924,45.1494,45.0924,45.1209,8900.0
2005-03-01 11:40:00,63.36,63.43,63.33,63.43,6200.0,45.1209,45.1707,45.0995,45.1707,6200.0
2005-03-01 11:50:00,63.41,63.56,63.41,63.53,3700.0,45.1565,45.2633,45.1565,45.2419,3700.0
2005-03-01 12:00:00,63.52,63.52,63.36,63.36,15100.0,45.2348,45.2348,45.1209,45.1209,15100.0
2005-03-01 12:10:00,63.36,63.37,63.35,63.37,3100.0,45.1209,45.128,45.1138,45.128,3100.0
2005-03-01 12:20:00,63.37,63.37,63.33,63.34,3800.0,45.128,45.128,45.0995,45.1066,3800.0
2005-03-01 12:30:00,63.34,63.34,63.25,63.28,3000.0,45.1066,45.1066,45.0425,45.0639,3000.0
2005-03-01 12:40:00,63.27,63.27,63.22,63.24,4400.0,45.0568,45.0568,45.0212,45.0354,4400.0
2005-03-01 12:50:00,63.25,63.34,63.22,63.34,3800.0,45.0425,45.1066,45.0212,45.1066,3800.0
2005-03-01 13:00:00,63.32,63.34,63.31,63.34,5600.0,45.0924,45.1066,45.0853,45.1066,5600.0
2005-03-01 13:10:00,63.35,63.35,63.29,63.29,3300.0,45.1138,45.1138,45.071,45.071,3300.0
2005-03-01 13:20:00,63.28,63.29,63.15,63.15,3500.0,45.0639,45.071,44.9713,44.9713,3500.0
2005-03-01 13:30:00,63.15,63.25,63.12,63.19,5100.0,44.9713,45.0425,44.95,44.9998,5100.0
2005-03-01 13:40:00,63.19,63.28,63.16,63.21,6600.0,44.9998,45.0639,44.9785,45.0141,6600.0
2005-03-01 13:50:00,63.21,63.29,63.18,63.24,9400.0,45.0141,45.071,44.9927,45.0354,9400.0
2005-03-01 14:00:00,63.23,63.43,63.23,63.3,21200.0,45.0283,45.1707,45.0283,45.0782,21200.0
2005-03-01 14:10:00,63.29,63.29,63.26,63.28,2900.0,45.071,45.071,45.0497,45.0639,2900.0
2005-03-01 14:20:00,63.27,63.27,63.22,63.22,3200.0,45.0568,45.0568,45.0212,45.0212,3200.0
2005-03-01 14:30:00,63.22,63.23,63.19,63.19,3500.0,45.0212,45.0283,44.9998,44.9998,3500.0
2005-03-01 14:40:00,63.19,63.2,63.09,63.09,7600.0,44.9998,45.0069,44.9286,44.9286,7600.0
2005-03-01 14:50:00,63.09,63.14,63.09,63.14,4400.0,44.9286,44.9642,44.9286,44.9642,4400.0
2005-03-01 15:00:00,63.18,63.18,63.16,63.16,4500.0,44.9927,44.9927,44.9785,44.9785,4500.0
2005-03-01 15:10:00,63.16,63.2,63.16,63.17,10200.0,44.9785,45.0069,44.9785,44.9856,10200.0
2005-03-01 15:20:00,63.18,63.2,63.17,63.2,16200.0,44.9927,45.0069,44.9856,45.0069,16200.0
2005-03-01 15:30:00,63.2,63.25,63.14,63.19,17000.0,45.0069,45.0425,44.9642,44.9998,17000.0
2005-03-01 15:40:00,63.19,63.19,63.18,63.18,4600.0,44.9998,44.9998,44.9927,44.9927,4600.0
2005-03-01 15:50:00,63.18,63.18,63.15,63.15,15400.0,44.9927,44.9927,44.9713,44.9713,15400.0
2005-03-02 09:30:00,63.22,63.22,62.95,62.95,9000.0,45.0212,45.0212,44.8289,44.8289,9000.0
2005-03-02 09:40:00,62.95,63.05,62.87,63.05,6200.0,44.8289,44.9001,44.7719,44.9001,6200.0
2005-03-02 09:50:00,63.05,63.4,63.05,63.3,7600.0,44.9001,45.1494,44.9001,45.0782,7600.0
2005-03-02 10:00:00,63.29,63.29,62.98,62.99,5800.0,45.071,45.071,44.8503,44.8574,5800.0
2005-03-02 10:10:00,62.99,63.03,62.92,62.99,8500.0,44.8574,44.8859,44.8075,44.8574,8500.0
2005-03-02 10:20:00,62.99,62.99,62.92,62.98,3000.0,44.8574,44.8574,44.8075,44.8503,3000.0
2005-03-02 10:30:00,62.98,63.06,62.97,62.97,5800.0,44.8503,44.9072,44.8432,44.8432,5800.0
2005-03-02 10:40:00,62.97,62.97,62.85,62.85,3300.0,44.8432,44.8432,44.7577,44.7577,3300.0
2005-03-02 10:50:00,62.86,63.15,62.85,63.15,8000.0,44.7648,44.9713,44.7577,44.9713,8000.0
2005-03-02 11:00:00,63.15,63.29,63.15,63.29,4800.0,44.9713,45.071,44.9713,45.071,4800.0
2005-03-02 11:10:00,63.25,63.57,63.25,63.54,5800.0,45.0425,45.2704,45.0425,45.2491,5800.0
2005-03-02 11:20:00,63.54,63.54,63.42,63.44,4000.0,45.2491,45.2491,45.1636,45.1779,4000.0
2005-03-02 11:30:00,63.44,63.44,63.4,63.43,3900.0,45.1779,45.1779,45.1494,45.1707,3900.0
2005-03-02 11:40:00,63.43,63.43,63.38,63.38,2900.0,45.1707,45.1707,45.1351,45.1351,2900.0
2005-03-02 11:50:00,63.38,63.39,63.38,63.38,1500.0,45.1351,45.1422,45.1351,45.1351,1500.0
2005-03-02 12:00:00,63.36,63.5,63.31,63.47,10000.0,45.1209,45.2206,45.0853,45.1992,10000.0
2005-03-02 12:10:00,63.47,63.47,63.45,63.45,1400.0,45.1992,45.1992,45.185,45.185,1400.0
2005-03-02 12:20:00,63.45,63.46,63.39,63.39,1700.0,45.185,45.1921,45.1422,45.1422,1700.0
2005-03-02 12:30:00,63.37,63.37,63.33,63.33,2300.0,45.128,45.128,45.0995,45.0995,2300.0
2005-03-02 12:40:00,63.33,63.33,63.27,63.28,2700.0,45.0995,45.0995,45.0568,45.0639,2700.0
2005-03-02 12:50:00,63.28,63.3,63.27,63.28,7300.0,45.0639,45.0782,45.0568,45.0639,7300.0
2005-03-02 13:00:00,63.28,63.29,63.2,63.21,6200.0,45.0639,45.071,45.0069,45.0141,6200.0
2005-03-02 13:10:00,63.21,63.23,63.21,63.22,4300.0,45.0141,45.0283,45.0141,45.0212,4300.0
2005-03-02 13:20:00,63.23,63.26,63.23,63.25,3200.0,45.0283,45.0497,45.0283,45.0425,3200.0
2005-03-02 13:30:00,63.26,63.39,63.26,63.38,6300.0,45.0497,45.1422,45.0497,45.1351,6300.0
2005-03-02 13:40:00,63.38,63.45,63.34,63.41,9900.0,45.1351,45.185,45.1066,45.1565,9900.0
2005-03-02 13:50:00,63.4,63.4,63.12,63.15,10800.0,45.1494,45.1494,44.95,44.9713,10800.0
2005-03-02 14:00:00,63.16,63.32,63.13,63.27,26500.0,44.9785,45.0924,44.9571,45.0568,26500.0
2005-03-02 14:10:00,63.27,63.32,63.21,63.28,6000.0,45.0568,45.0924,45.0141,45.0639,6000.0
2005-03-02 14:20:00,63.28,63.28,63.25,63.25,3900.0,45.0639,45.0639,45.0425,45.0425,3900.0
2005-03-02 14:30:00,63.26,63.27,63.1,63.14,8000.0,45.0497,45.0568,44.9357,44.9642,8000.0
2005-03-02 14:40:00,63.12,63.15,63.08,63.11,4900.0,44.95,44.9713,44.9215,44.9429,4900.0
2005-03-02 14:50:00,63.06,63.15,63.04,63.11,6400.0,44.9072,44.9713,44.893,44.9429,6400.0
2005-03-02 15:00:00,63.1,63.17,63.1,63.1,5100.0,44.9357,44.9856,44.9357,44.9357,5100.0
2005-03-02 15:10:00,63.12,63.2,63.1,63.1,2600.0,44.95,45.0069,44.9357,44.9357,2600.0
2005-03-02 15:20:00,63.11,63.27,63.11,63.27,2600.0,44.9429,45.0568,44.9429,45.0568,2600.0
2005-03-02 15:30:00,63.27,63.35,63.27,63.3,7600.0,45.0568,45.1138,45.0568,45.0782,7600.0
2005-03-02 15:40:00,63.3,63.46,63.3,63.44,23900.0,45.0782,45.1921,45.0782,45.1779,23900.0
2005-03-02 15:50:00,63.44,63.45,63.4,63.43,30300.0,45.1779,45.185,45.1494,45.1707,30300.0
2005-03-03 09:30:00,63.68,63.68,63.5,63.5,5000.0,45.3488,45.3488,45.2206,45.2206,5000.0
2005-03-03 09:40:00,63.41,63.45,63.3,63.3,7400.0,45.1565,45.185,45.0782,45.0782,7400.0
2005-03-03 09:50:00,63.33,63.54,63.31,63.5,12700.0,45.0995,45.2491,45.0853,45.2206,12700.0
2005-03-03 10:00:00,63.47,63.61,63.47,63.61,4900.0,45.1992,45.2989,45.1992,45.2989,4900.0
2005-03-03 10:10:00,63.61,63.69,63.55,63.56,5900.0,45.2989,45.3559,45.2562,45.2633,5900.0
2005-03-03 10:20:00,63.54,63.54,63.26,63.26,3300.0,45.2491,45.2491,45.0497,45.0497,3300.0
2005-03-03 10:30:00,63.23,63.23,63.12,63.17,7400.0,45.0283,45.0283,44.95,44.9856,7400.0
2005-03-03 10:40:00,63.15,63.26,63.14,63.26,3000.0,44.9713,45.0497,44.9642,45.0497,3000.0
2005-03-03 10:50:00,63.28,63.33,63.28,63.33,3600.0,45.0639,45.0995,45.0639,45.0995,3600.0
2005-03-03 11:00:00,63.32,63.32,63.09,63.09,3900.0,45.0924,45.0924,44.9286,44.9286,3900.0
2005-03-03 11:10:00,63.07,63.09,63.07,63.09,3800.0,44.9144,44.9286,44.9144,44.9286,3800.0
2005-03-03 11:20:00,63.09,63.12,63.07,63.1,2600.0,44.9286,44.95,44.9144,44.9357,2600.0
2005-03-03 11:30:00,63.1,63.2,63.09,63.18,6000.0,44.9357,45.0069,44.9286,44.9927,6000.0
2005-03-03 11:40:00,63.19,63.23,63.05,63.05,4200.0,44.9998,45.0283,44.9001,44.9001,4200.0
2005-03-03 11:50:00,63.05,63.09,62.93,62.95,13700.0,44.9001,44.9286,44.8147,44.8289,13700.0
2005-03-03 12:00:00,62.93,62.96,62.9,62.96,3500.0,44.8147,44.836,44.7933,44.836,3500.0
2005-03-03 12:10:00,62.95,62.99,62.9,62.99,3300.0,44.8289,44.8574,44.7933,44.8574,3300.0
2005-03-03 12:20:00,63.0,63.05,62.93,62.93,5000.0,44.8645,44.9001,44.8147,44.8147,5000.0
2005-03-03 12:30:00,62.93,63.03,62.91,62.94,3700.0,44.8147,44.8859,44.8004,44.8218,3700.0
2005-03-03 12:40:00,62.94,62.95,62.94,62.95,1000.0,44.8218,44.8289,44.8218,44.8289,1000.0
2005-03-03 12:50:00,63.0,63.0,62.97,63.0,2100.0,44.8645,44.8645,44.8432,44.8645,2100.0
2005-03-03 13:00:00,63.03,63.2,63.03,63.19,3900.0,44.8859,45.0069,44.8859,44.9998,3900.0
2005-03-03 13:10:00,63.17,63.23,63.15,63.21,2900.0,44.9856,45.0283,44.9713,45.0141,2900.0
2005-03-03 13:20:00,63.2,63.21,63.13,63.15,2800.0,45.0069,45.0141,44.9571,44.9713,2800.0
2005-03-03 13:30:00,63.14,63.15,63.07,63.07,5200.0,44.9642,44.9713,44.9144,44.9144,5200.0
2005-03-03 13:40:00,63.05,63.06,63.03,63.03,2500.0,44.9001,44.9072,44.8859,44.8859,2500.0
2005-03-03 13:50:00,63.03,63.05,63.02,63.04,8000.0,44.8859,44.9001,44.8788,44.893,8000.0
2005-03-03 14:00:00,63.04,63.1,63.03,63.1,7400.0,44.893,44.9357,44.8859,44.9357,7400.0
2005-03-03 14:10:00,63.14,63.19,63.07,63.11,9200.0,44.9642,44.9998,44.9144,44.9429,9200.0
2005-03-03 14:20:00,63.08,63.2,63.08,63.2,3500.0,44.9215,45.0069,44.9215,45.0069,3500.0
2005-03-03 14:30:00,63.21,63.28,63.18,63.21,4800.0,45.0141,45.0639,44.9927,45.0141,4800.0
2005-03-03 14:40:00,63.21,63.21,63.16,63.21,2500.0,45.0141,45.0141,44.9785,45.0141,2500.0
2005-03-03 14:50:00,63.2,63.2,63.14,63.17,2300.0,45.0069,45.0069,44.9642,44.9856,2300.0
2005-03-03 15:00:00,63.17,63.18,63.14,63.14,2300.0,44.9856,44.9927,44.9642,44.9642,2300.0
2005-03-03 15:10:00,63.13,63.25,63.13,63.23,8300.0,44.9571,45.0425,44.9571,45.0283,8300.0
2005-03-03 15:20:00,63.22,63.24,63.15,63.24,6500.0,45.0212,45.0354,44.9713,45.0354,6500.0
2005-03-03 15:30:00,63.24,63.25,63.13,63.21,6600.0,45.0354,45.0425,44.9571,45.0141,6600.0
2005-03-03 15:40:00,63.21,63.21,63.14,63.14,4700.0,45.0141,45.0141,44.9642,44.9642,4700.0
2005-03-03 15:50:00,63.14,63.15,63.13,63.14,7300.0,44.9642,44.9713,44.9571,44.9642,7300.0
2005-03-04 09:30:00,63.39,63.39,63.1,63.17,11000.0,45.1422,45.1422,44.9357,44.9856,11000.0
2005-03-04 09:40:00,63.26,63.33,63.11,63.21,9600.0,45.0497,45.0995,44.9429,45.0141,9600.0
2005-03-04 09:50:00,63.18,63.4,63.18,63.4,1900.0,44.9927,45.1494,44.9927,45.1494,1900.0
2005-03-04 10:00:00,63.48,63.63,63.45,63.54,8100.0,45.2063,45.3132,45.185,45.2491,8100.0
2005-03-04 10:10:00,63.45,63.61,63.45,63.56,3500.0,45.185,45.2989,45.185,45.2633,3500.0
2005-03-04 10:20:00,63.57,63.85,63.56,63.79,14500.0,45.2704,45.4698,45.2633,45.4271,14500.0
2005-03-04 10:30:00,63.78,63.99,63.75,63.88,18400.0,45.42,45.5695,45.3986,45.4912,18400.0
2005-03-04 10:40:00,63.88,63.88,63.81,63.81,4700.0,45.4912,45.4912,45.4413,45.4413,4700.0
2005-03-04 10:50:00,63.82,63.85,63.78,63.81,6000.0,45.4485,45.4698,45.42,45.4413,6000.0
2005-03-04 11:00:00,63.79,63.95,63.79,63.88,26000.0,45.4271,45.541,45.4271,45.4912,26000.0
2005-03-04 11:10:00,63.87,63.93,63.87,63.91,8400.0,45.4841,45.5268,45.4841,45.5126,8400.0
2005-03-04 11:20:00,63.88,63.95,63.83,63.95,4300.0,45.4912,45.541,45.4556,45.541,4300.0
2005-03-04 11:30:00,63.92,63.92,63.86,63.88,4000.0,45.5197,45.5197,45.477,45.4912,4000.0
2005-03-04 11:40:00,63.88,63.92,63.84,63.92,2700.0,45.4912,45.5197,45.4627,45.5197,2700.0
2005-03-04 11:50:00,63.92,63.99,63.91,63.99,2600.0,45.5197,45.5695,45.5126,45.5695,2600.0
2005-03-04 12:00:00,64.1,64.12,63.96,63.97,26000.0,45.6479,45.6621,45.5482,45.5553,26000.0
2005-03-04 12:10:00,63.97,63.97,63.95,63.95,1900.0,45.5553,45.5553,45.541,45.541,1900.0
2005-03-04 12:20:00,63.94,63.99,63.93,63.99,5800.0,45.5339,45.5695,45.5268,45.5695,5800.0
2005-03-04 12:30:00,63.98,63.99,63.95,63.98,5600.0,45.5624,45.5695,45.541,45.5624,5600.0
2005-03-04 12:40:00,63.98,64.13,63.98,64.1,2900.0,45.5624,45.6692,45.5624,45.6479,2900.0
2005-03-04 12:50:00,64.11,64.31,64.11,64.29,10200.0,45.655,45.7974,45.655,45.7832,10200.0
2005-03-04 13:00:00,64.29,64.42,64.29,64.42,11100.0,45.7832,45.8757,45.7832,45.8757,11100.0
2005-03-04 13:10:00,64.42,64.42,64.33,64.33,6000.0,45.8757,45.8757,45.8117,45.8117,6000.0
2005-03-04 13:20:00,64.32,64.38,64.32,64.35,3200.0,45.8045,45.8473,45.8045,45.8259,3200.0
2005-03-04 13:30:00,64.35,64.36,64.27,64.29,3400.0,45.8259,45.833,45.7689,45.7832,3400.0
2005-03-04 13:40:00,64.29,64.5,64.29,64.44,5000.0,45.7832,45.9327,45.7832,45.89,5000.0
2005-03-04 13:50:00,64.43,64.6,64.43,64.6,5400.0,45.8829,46.0039,45.8829,46.0039,5400.0
2005-03-04 14:00:00,64.61,64.69,64.59,64.69,7400.0,46.0111,46.068,45.9968,46.068,7400.0
2005-03-04 14:10:00,64.69,64.71,64.56,64.56,6300.0,46.068,46.0823,45.9754,45.9754,6300.0
2005-03-04 14:20:00,64.56,64.63,64.56,64.6,3400.0,45.9754,46.0253,45.9754,46.0039,3400.0
2005-03-04 14:30:00,64.59,64.71,64.59,64.69,10700.0,45.9968,46.0823,45.9968,46.068,10700.0
2005-03-04 14:40:00,64.69,64.71,64.67,64.69,8100.0,46.068,46.0823,46.0538,46.068,8100.0
2005-03-04 14:50:00,64.68,64.71,64.63,64.65,9900.0,46.0609,46.0823,46.0253,46.0395,9900.0
2005-03-04 15:00:00,64.64,64.7,64.64,64.66,13600.0,46.0324,46.0751,46.0324,46.0467,13600.0
2005-03-04 15:10:00,64.66,64.75,64.57,64.74,11400.0,46.0467,46.1108,45.9826,46.1036,11400.0
2005-03-04 15:20:00,64.74,64.75,64.68,64.69,12400.0,46.1036,46.1108,46.0609,46.068,12400.0
2005-03-04 15:30:00,64.7,64.71,64.66,64.67,8000.0,46.0751,46.0823,46.0467,46.0538,8000.0
2005-03-04 15:40:00,64.67,64.67,64.58,64.6,12200.0,46.0538,46.0538,45.9897,46.0039,12200.0
2005-03-04 15:50:00,64.6,64.66,64.59,64.63,15500.0,46.0039,46.0467,45.9968,46.0253,15500.0
2005-03-07 09:30:00,64.5,64.7,64.42,64.68,17600.0,45.9327,46.0751,45.8757,46.0609,17600.0
2005-03-07 09:40:00,64.64,64.71,64.51,64.71,6500.0,46.0324,46.0823,45.9398,46.0823,6500.0
2005-03-07 09:50:00,64.71,64.8,64.64,64.8,4600.0,46.0823,46.1464,46.0324,46.1464,4600.0
2005-03-07 10:00:00,64.88,65.11,64.86,65.11,27600.0,46.2033,46.3671,46.1891,46.3671,27600.0
2005-03-07 10:10:00,65.1,65.1,64.96,65.05,4500.0,46.36,46.36,46.2603,46.3244,4500.0
2005-03-07 10:20:00,65.0,65.0,64.91,64.94,6500.0,46.2888,46.2888,46.2247,46.2461,6500.0
2005-03-07 10:30:00,64.93,64.96,64.9,64.96,6900.0,46.2389,46.2603,46.2176,46.2603,6900.0
2005-03-07 10:40:00,64.96,64.96,64.9,64.93,5700.0,46.2603,46.2603,46.2176,46.2389,5700.0
2005-03-07 10:50:00,64.93,64.93,64.71,64.92,16400.0,46.2389,46.2389,46.0823,46.2318,16400.0
2005-03-07 11:00:00,64.93,64.94,64.89,64.94,4800.0,46.2389,46.2461,46.2105,46.2461,4800.0
2005-03-07 11:10:00,64.94,65.1,64.9,65.0,18100.0,46.2461,46.36,46.2176,46.2888,18100.0
2005-03-07 11:20:00,65.0,65.11,64.97,65.11,6500.0,46.2888,46.3671,46.2674,46.3671,6500.0
2005-03-07 11:30:00,65.04,65.12,65.04,65.1,4800.0,46.3173,46.3742,46.3173,46.36,4800.0
2005-03-07 11:40:00,65.09,65.18,65.08,65.12,5700.0,46.3529,46.417,46.3458,46.3742,5700.0
2005-03-07 11:50:00,65.1,65.1,65.06,65.06,8900.0,46.36,46.36,46.3315,46.3315,8900.0
2005-03-07 12:00:00,65.06,65.07,65.04,65.04,4600.0,46.3315,46.3386,46.3173,46.3173,4600.0
2005-03-07 12:10:00,65.05,65.07,65.04,65.05,3300.0,46.3244,46.3386,46.3173,46.3244,3300.0
2005-03-07 12:20:00,65.05,65.08,65.0,65.03,4700.0,46.3244,46.3458,46.2888,46.3101,4700.0
2005-03-07 12:30:00,65.03,65.03,64.93,65.0,12500.0,46.3101,46.3101,46.2389,46.2888,12500.0
2005-03-07 12:40:00,64.96,64.98,64.91,64.94,9200.0,46.2603,46.2745,46.2247,46.2461,9200.0
2005-03-07 12:50:00,64.94,65.01,64.93,64.99,6300.0,46.2461,46.2959,46.2389,46.2817,6300.0
2005-03-07 13:00:00,64.98,65.01,64.9,65.01,11200.0,46.2745,46.2959,46.2176,46.2959,11200.0
2005-03-07 13:10:00,65.03,65.03,64.97,64.98,6500.0,46.3101,46.3101,46.2674,46.2745,6500.0
2005-03-07 13:20:00,64.98,65.01,64.95,65.01,7200.0,46.2745,46.2959,46.2532,46.2959,7200.0
2005-03-07 13:30:00,64.99,65.05,64.96,65.05,4800.0,46.2817,46.3244,46.2603,46.3244,4800.0
2005-03-07 13:40:00,65.02,65.1,65.0,65.0,7600.0,46.303,46.36,46.2888,46.2888,7600.0
2005-03-07 13:50:00,65.01,65.1,64.99,65.06,13300.0,46.2959,46.36,46.2817,46.3315,13300.0
2005-03-07 14:00:00,65.06,65.17,65.04,65.1,9700.0,46.3315,46.4098,46.3173,46.36,9700.0
2005-03-07 14:10:00,65.1,65.12,65.04,65.08,8500.0,46.36,46.3742,46.3173,46.3458,8500.0
2005-03-07 14:20:00,65.08,65.1,64.94,64.95,8800.0,46.3458,46.36,46.2461,46.2532,8800.0
2005-03-07 14:30:00,64.92,65.03,64.92,65.01,9100.0,46.2318,46.3101,46.2318,46.2959,9100.0
2005-03-07 14:40:00,65.02,65.15,65.02,65.15,7500.0,46.303,46.3956,46.303,46.3956,7500.0
2005-03-07 14:50:00,65.13,65.14,65.07,65.09,13100.0,46.3814,46.3885,46.3386,46.3529,13100.0
2005-03-07 15:00:00,65.09,65.15,65.06,65.13,8000.0,46.3529,46.3956,46.3315,46.3814,8000.0
2005-03-07 15:10:00,65.13,65.21,65.09,65.18,10800.0,46.3814,46.4383,46.3529,46.417,10800.0
2005-03-07 15:20:00,65.18,65.25,65.17,65.22,9900.0,46.417,46.4668,46.4098,46.4455,9900.0
2005-03-07 15:30:00,65.2,65.23,65.0,65.03,16700.0,46.4312,46.4526,46.2888,46.3101,16700.0
2005-03-07 15:40:00,65.03,65.08,64.93,64.93,19000.0,46.3101,46.3458,46.2389,46.2389,19000.0
2005-03-07 15:50:00,64.93,65.17,64.93,65.09,26100.0,46.2389,46.4098,46.2389,46.3529,26100.0
2005-03-08 09:30:00,65.1,65.11,65.03,65.04,10900.0,46.36,46.3671,46.3101,46.3173,10900.0
2005-03-08 09:40:00,65.01,65.05,64.99,65.05,30100.0,46.2959,46.3244,46.2817,46.3244,30100.0
2005-03-08 09:50:00,65.03,65.06,65.0,65.05,27800.0,46.3101,46.3315,46.2888,46.3244,27800.0
2005-03-08 10:00:00,65.06,65.1,65.01,65.04,20600.0,46.3315,46.36,46.2959,46.3173,20600.0
2005-03-08 10:10:00,65.02,65.14,65.02,65.06,46700.0,46.303,46.3885,46.303,46.3315,46700.0
2005-03-08 10:20:00,65.06,65.11,65.03,65.05,15100.0,46.3315,46.3671,46.3101,46.3244,15100.0
2005-03-08 10:30:00,65.05,65.08,65.02,65.05,16300.0,46.3244,46.3458,46.303,46.3244,16300.0
2005-03-08 10:40:00,65.05,65.13,65.05,65.13,22300.0,46.3244,46.3814,46.3244,46.3814,22300.0
2005-03-08 10:50:00,65.14,65.14,65.06,65.06,11600.0,46.3885,46.3885,46.3315,46.3315,11600.0
2005-03-08 11:00:00,65.06,65.09,64.73,64.74,14900.0,46.3315,46.3529,46.0965,46.1036,14900.0
2005-03-08 11:10:00,64.75,64.9,64.75,64.84,8900.0,46.1108,46.2176,46.1108,46.1748,8900.0
2005-03-08 11:20:00,64.83,64.83,64.72,64.72,10200.0,46.1677,46.1677,46.0894,46.0894,10200.0
2005-03-08 11:30:00,64.72,64.74,64.7,64.7,43300.0,46.0894,46.1036,46.0751,46.0751,43300.0
2005-03-08 11:40:00,64.7,64.81,64.7,64.81,13100.0,46.0751,46.1535,46.0751,46.1535,13100.0
2005-03-08 11:50:00,64.81,64.95,64.81,64.89,11300.0,46.1535,46.2532,46.1535,46.2105,11300.0
2005-03-08 12:00:00,64.88,64.89,64.83,64.89,7700.0,46.2033,46.2105,46.1677,46.2105,7700.0
2005-03-08 12:10:00,64.89,64.94,64.83,64.88,30300.0,46.2105,46.2461,46.1677,46.2033,30300.0
2005-03-08 12:20:00,64.89,64.92,64.88,64.89,10500.0,46.2105,46.2318,46.2033,46.2105,10500.0
2005-03-08 12:30:00,64.9,64.99,64.85,64.86,12400.0,46.2176,46.2817,46.182,46.1891,12400.0
2005-03-08 12:40:00,64.86,64.94,64.86,64.9,7000.0,46.1891,46.2461,46.1891,46.2176,7000.0
2005-03-08 12:50:00,64.89,65.04,64.89,65.03,12400.0,46.2105,46.3173,46.2105,46.3101,12400.0
2005-03-08 13:00:00,65.02,65.12,64.99,65.1,8900.0,46.303,46.3742,46.2817,46.36,8900.0
2005-03-08 13:10:00,65.09,65.16,65.08,65.14,5700.0,46.3529,46.4027,46.3458,46.3885,5700.0
2005-03-08 13:20:00,65.14,65.16,65.12,65.13,5800.0,46.3885,46.4027,46.3742,46.3814,5800.0
2005-03-08 13:30:00,65.14,65.2,65.12,65.2,5800.0,46.3885,46.4312,46.3742,46.4312,5800.0
2005-03-08 13:40:00,65.21,65.25,65.12,65.13,7300.0,46.4383,46.4668,46.3742,46.3814,7300.0
2005-03-08 13:50:00,65.13,65.14,65.04,65.08,4300.0,46.3814,46.3885,46.3173,46.3458,4300.0
2005-03-08 14:00:00,65.09,65.31,65.09,65.31,5500.0,46.3529,46.5095,46.3529,46.5095,5500.0
2005-03-08 14:10:00,65.3,65.3,65.14,65.15,9800.0,46.5024,46.5024,46.3885,46.3956,9800.0
2005-03-08 14:20:00,65.15,65.26,65.15,65.26,3500.0,46.3956,46.4739,46.3956,46.4739,3500.0
2005-03-08 14:30:00,65.26,65.33,65.24,65.33,9200.0,46.4739,46.5238,46.4597,46.5238,9200.0
2005-03-08 14:40:00,65.33,65.37,65.25,65.25,6200.0,46.5238,46.5523,46.4668,46.4668,6200.0
2005-03-08 14:50:00,65.25,65.35,65.25,65.3,15000.0,46.4668,46.538,46.4668,46.5024,15000.0
2005-03-08 15:00:00,65.3,65.34,65.29,65.32,9700.0,46.5024,46.5309,46.4953,46.5167,9700.0
2005-03-08 15:10:00,65.32,65.37,65.3,65.34,14500.0,46.5167,46.5523,46.5024,46.5309,14500.0
2005-03-08 15:20:00,65.34,65.34,65.31,65.31,7400.0,46.5309,46.5309,46.5095,46.5095,7400.0
2005-03-08 15:30:00,65.31,65.31,65.25,65.25,18600.0,46.5095,46.5095,46.4668,46.4668,18600.0
2005-03-08 15:40:00,65.2,65.21,65.0,65.15,20200.0,46.4312,46.4383,46.2888,46.3956,20200.0
2005-03-08 15:50:00,65.15,65.18,65.06,65.13,17300.0,46.3956,46.417,46.3315,46.3814,17300.0
2005-03-09 09:30:00,65.0,65.06,65.0,65.0,5200.0,46.2888,46.3315,46.2888,46.2888,5200.0
2005-03-09 09:40:00,64.95,65.05,64.88,64.95,8500.0,46.2532,46.3244,46.2033,46.2532,8500.0
2005-03-09 09:50:00,64.96,64.96,64.83,64.86,12800.0,46.2603,46.2603,46.1677,46.1891,12800.0
2005-03-09 10:00:00,64.85,64.9,64.71,64.71,16600.0,46.182,46.2176,46.0823,46.0823,16600.0
2005-03-09 10:10:00,64.76,64.92,64.75,64.92,6900.0,46.1179,46.2318,46.1108,46.2318,6900.0
2005-03-09 10:20:00,64.85,64.85,64.78,64.8,3600.0,46.182,46.182,46.1321,46.1464,3600.0
2005-03-09 10:30:00,64.8,64.91,64.79,64.86,5000.0,46.1464,46.2247,46.1392,46.1891,5000.0
2005-03-09 10:40:00,64.86,64.89,64.79,64.85,5200.0,46.1891,46.2105,46.1392,46.182,5200.0
2005-03-09 10:50:00,64.89,65.01,64.85,64.92,5400.0,46.2105,46.2959,46.182,46.2318,5400.0
2005-03-09 11:00:00,64.93,64.93,64.83,64.83,2900.0,46.2389,46.2389,46.1677,46.1677,2900.0
2005-03-09 11:10:00,64.84,64.9,64.81,64.81,9200.0,46.1748,46.2176,46.1535,46.1535,9200.0
2005-03-09 11:20:00,64.83,64.97,64.77,64.95,14400.0,46.1677,46.2674,46.125,46.2532,14400.0
2005-03-09 11:30:00,64.95,64.98,64.9,64.96,9300.0,46.2532,46.2745,46.2176,46.2603,9300.0
2005-03-09 11:40:00,65.0,65.01,64.92,64.94,5900.0,46.2888,46.2959,46.2318,46.2461,5900.0
2005-03-09 11:50:00,64.98,64.98,64.87,64.92,9400.0,46.2745,46.2745,46.1962,46.2318,9400.0
2005-03-09 12:00:00,64.92,65.0,64.9,64.97,28300.0,46.2318,46.2888,46.2176,46.2674,28300.0
2005-03-09 12:10:00,64.97,65.04,64.9,64.92,7900.0,46.2674,46.3173,46.2176,46.2318,7900.0
2005-03-09 12:20:00,64.93,64.93,64.9,64.9,5300.0,46.2389,46.2389,46.2176,46.2176,5300.0
2005-03-09 12:30:00,64.92,65.07,64.91,65.04,19300.0,46.2318,46.3386,46.2247,46.3173,19300.0
2005-03-09 12:40:00,65.06,65.07,65.02,65.04,8100.0,46.3315,46.3386,46.303,46.3173,8100.0
2005-03-09 12:50:00,65.04,65.04,64.93,64.95,15000.0,46.3173,46.3173,46.2389,46.2532,15000.0
2005-03-09 13:00:00,64.95,65.04,64.94,65.03,16800.0,46.2532,46.3173,46.2461,46.3101,16800.0
2005-03-09 13:10:00,65.03,65.04,65.01,65.02,9000.0,46.3101,46.3173,46.2959,46.303,9000.0
2005-03-09 13:20:00,65.03,65.21,65.02,65.19,24100.0,46.3101,46.4383,46.303,46.4241,24100.0
2005-03-09 13:30:00,65.21,65.24,65.16,65.19,10100.0,46.4383,46.4597,46.4027,46.4241,10100.0
2005-03-09 13:40:00,65.24,65.42,65.18,65.42,21700.0,46.4597,46.5879,46.417,46.5879,21700.0
2005-03-09 13:50:00,65.41,65.41,65.25,65.4,10400.0,46.5808,46.5808,46.4668,46.5736,10400.0
2005-03-09 14:00:00,65.4,65.45,65.33,65.34,9100.0,46.5736,46.6092,46.5238,46.5309,9100.0
2005-03-09 14:10:00,65.35,65.36,65.26,65.31,13900.0,46.538,46.5452,46.4739,46.5095,13900.0
2005-03-09 14:20:00,65.32,65.32,65.18,65.21,11300.0,46.5167,46.5167,46.417,46.4383,11300.0
2005-03-09 14:30:00,65.33,65.34,65.28,65.3,10400.0,46.5238,46.5309,46.4882,46.5024,10400.0
2005-03-09 14:40:00,65.29,65.34,65.28,65.29,14500.0,46.4953,46.5309,46.4882,46.4953,14500.0
2005-03-09 14:50:00,65.29,65.33,65.29,65.3,10200.0,46.4953,46.5238,46.4953,46.5024,10200.0
2005-03-09 15:00:00,65.3,65.34,65.24,65.29,15100.0,46.5024,46.5309,46.4597,46.4953,15100.0
2005-03-09 15:10:00,65.3,65.36,65.21,65.21,27300.0,46.5024,46.5452,46.4383,46.4383,27300.0
2005-03-09 15:20:00,65.22,65.39,65.22,65.39,19700.0,46.4455,46.5665,46.4455,46.5665,19700.0
2005-03-09 15:30:00,65.4,65.4,65.1,65.26,21700.0,46.5736,46.5736,46.36,46.4739,21700.0
2005-03-09 15:40:00,65.24,65.29,65.17,65.19,14600.0,46.4597,46.4953,46.4098,46.4241,14600.0
2005-03-09 15:50:00,65.2,65.26,65.18,65.2,14800.0,46.4312,46.4739,46.417,46.4312,14800.0
2005-03-10 09:30:00,65.1,65.31,65.1,65.31,5900.0,46.36,46.5095,46.36,46.5095,5900.0
2005-03-10 09:40:00,65.19,65.2,64.89,64.9,22400.0,46.4241,46.4312,46.2105,46.2176,22400.0
2005-03-10 09:50:00,64.95,65.02,64.86,64.99,4800.0,46.2532,46.303,46.1891,46.2817,4800.0
2005-03-10 10:00:00,65.0,65.18,64.98,64.98,16700.0,46.2888,46.417,46.2745,46.2745,16700.0
2005-03-10 10:10:00,64.99,65.04,64.92,64.93,10800.0,46.2817,46.3173,46.2318,46.2389,10800.0
2005-03-10 10:20:00,64.89,64.9,64.82,64.9,2700.0,46.2105,46.2176,46.1606,46.2176,2700.0
2005-03-10 10:30:00,64.89,64.89,64.84,64.89,6400.0,46.2105,46.2105,46.1748,46.2105,6400.0
2005-03-10 10:40:00,64.9,64.99,64.89,64.95,8100.0,46.2176,46.2817,46.2105,46.2532,8100.0
2005-03-10 10:50:00,64.95,65.01,64.92,65.01,8500.0,46.2532,46.2959,46.2318,46.2959,8500.0
2005-03-10 11:00:00,65.01,65.29,64.99,65.23,67500.0,46.2959,46.4953,46.2817,46.4526,67500.0
2005-03-10 11:10:00,65.23,65.27,65.12,65.15,94600.0,46.4526,46.4811,46.3742,46.3956,94600.0
2005-03-10 11:20:00,65.15,65.18,65.07,65.08,8900.0,46.3956,46.417,46.3386,46.3458,8900.0
2005-03-10 11:30:00,65.08,65.11,64.96,65.01,17400.0,46.3458,46.3671,46.2603,46.2959,17400.0
2005-03-10 11:40:00,65.0,65.02,64.95,65.02,5500.0,46.2888,46.303,46.2532,46.303,5500.0
2005-03-10 11:50:00,64.99,65.03,64.93,64.98,13200.0,46.2817,46.3101,46.2389,46.2745,13200.0
2005-03-10 12:00:00,65.01,65.02,65.0,65.0,11900.0,46.2959,46.303,46.2888,46.2888,11900.0
2005-03-10 12:10:00,64.99,65.0,64.94,64.94,15500.0,46.2817,46.2888,46.2461,46.2461,15500.0
2005-03-10 12:20:00,64.94,65.0,64.89,64.9,5300.0,46.2461,46.2888,46.2105,46.2176,5300.0
2005-03-10 12:30:00,64.92,64.98,64.92,64.96,4500.0,46.2318,46.2745,46.2318,46.2603,4500.0
2005-03-10 12:40:00,64.95,64.96,64.89,64.89,3300.0,46.2532,46.2603,46.2105,46.2105,3300.0
2005-03-10 12:50:00,64.88,65.0,64.88,65.0,3500.0,46.2033,46.2888,46.2033,46.2888,3500.0
2005-03-10 13:00:00,65.01,65.05,65.0,65.03,9100.0,46.2959,46.3244,46.2888,46.3101,9100.0
2005-03-10 13:10:00,65.03,65.04,64.97,65.01,3500.0,46.3101,46.3173,46.2674,46.2959,3500.0
2005-03-10 13:20:00,65.06,65.14,65.0,65.13,4500.0,46.3315,46.3885,46.2888,46.3814,4500.0
2005-03-10 13:30:00,65.11,65.28,65.09,65.28,6400.0,46.3671,46.4882,46.3529,46.4882,6400.0
2005-03-10 13:40:00,65.28,65.4,65.27,65.38,7800.0,46.4882,46.5736,46.4811,46.5594,7800.0
2005-03-10 13:50:00,65.38,65.47,65.38,65.43,10600.0,46.5594,46.6235,46.5594,46.595,10600.0
2005-03-10 14:00:00,65.39,65.39,65.33,65.35,4400.0,46.5665,46.5665,46.5238,46.538,4400.0
2005-03-10 14:10:00,65.38,65.48,65.37,65.44,7000.0,46.5594,46.6306,46.5523,46.6021,7000.0
2005-03-10 14:20:00,65.41,65.41,65.29,65.31,6000.0,46.5808,46.5808,46.4953,46.5095,6000.0
2005-03-10 14:30:00,65.33,65.33,65.23,65.26,5400.0,46.5238,46.5238,46.4526,46.4739,5400.0
2005-03-10 14:40:00,65.25,65.25,65.21,65.24,3000.0,46.4668,46.4668,46.4383,46.4597,3000.0
2005-03-10 14:50:00,65.25,65.28,65.25,65.26,3400.0,46.4668,46.4882,46.4668,46.4739,3400.0
2005-03-10 15:00:00,65.25,65.25,65.0,65.0,18100.0,46.4668,46.4668,46.2888,46.2888,18100.0
2005-03-10 15:10:00,65.0,65.04,65.0,65.02,8700.0,46.2888,46.3173,46.2888,46.303,8700.0
2005-03-10 15:20:00,65.01,65.04,64.99,65.03,7400.0,46.2959,46.3173,46.2817,46.3101,7400.0
2005-03-10 15:30:00,65.03,65.03,64.94,64.94,79700.0,46.3101,46.3101,46.2461,46.2461,79700.0
2005-03-10 15:40:00,64.95,64.97,64.9,64.92,10900.0,46.2532,46.2674,46.2176,46.2318,10900.0
2005-03-10 15:50:00,64.9,65.03,64.89,65.01,7500.0,46.2176,46.3101,46.2105,46.2959,7500.0
2005-03-11 09:30:00,65.25,65.25,65.1,65.17,13500.0,46.4668,46.4668,46.36,46.4098,13500.0
2005-03-11 09:40:00,65.17,65.29,65.17,65.24,13400.0,46.4098,46.4953,46.4098,46.4597,13400.0
2005-03-11 09:50:00,65.23,65.49,65.23,65.45,9500.0,46.4526,46.6377,46.4526,46.6092,9500.0
2005-03-11 10:00:00,65.5,65.61,65.48,65.56,46600.0,46.6449,46.7232,46.6306,46.6876,46600.0
2005-03-11 10:10:00,65.58,65.6,65.35,65.47,5100.0,46.7018,46.7161,46.538,46.6235,5100.0
2005-03-11 10:20:00,65.46,65.64,65.45,65.62,7200.0,46.6164,46.7446,46.6092,46.7303,7200.0
2005-03-11 10:30:00,65.62,65.62,65.46,65.51,14900.0,46.7303,46.7303,46.6164,46.652,14900.0
2005-03-11 10:40:00,65.53,65.61,65.37,65.45,6800.0,46.6662,46.7232,46.5523,46.6092,6800.0
2005-03-11 10:50:00,65.44,65.44,65.04,65.04,11800.0,46.6021,46.6021,46.3173,46.3173,11800.0
2005-03-11 11:00:00,65.03,65.12,65.02,65.08,7100.0,46.3101,46.3742,46.303,46.3458,7100.0
2005-03-11 11:10:00,65.14,65.19,65.09,65.12,6400.0,46.3885,46.4241,46.3529,46.3742,6400.0
2005-03-11 11:20:00,65.14,65.17,65.04,65.08,9400.0,46.3885,46.4098,46.3173,46.3458,9400.0
2005-03-11 11:30:00,65.08,65.08,65.02,65.05,7800.0,46.3458,46.3458,46.303,46.3244,7800.0
2005-03-11 11:40:00,65.06,65.08,65.02,65.07,8500.0,46.3315,46.3458,46.303,46.3386,8500.0
2005-03-11 11:50:00,65.07,65.09,65.05,65.05,7900.0,46.3386,46.3529,46.3244,46.3244,7900.0
2005-03-11 12:00:00,65.05,65.05,65.0,65.02,4600.0,46.3244,46.3244,46.2888,46.303,4600.0
2005-03-11 12:10:00,65.02,65.04,65.0,65.01,11900.0,46.303,46.3173,46.2888,46.2959,11900.0
2005-03-11 12:20:00,65.02,65.06,65.0,65.01,59100.0,46.303,46.3315,46.2888,46.2959,59100.0
2005-03-11 12:30:00,65.04,65.11,65.02,65.11,8000.0,46.3173,46.3671,46.303,46.3671,8000.0
2005-03-11 12:40:00,65.11,65.25,65.11,65.25,4600.0,46.3671,46.4668,46.3671,46.4668,4600.0
2005-03-11 12:50:00,65.26,65.36,65.26,65.31,9300.0,46.4739,46.5452,46.4739,46.5095,9300.0
2005-03-11 13:00:00,65.31,65.37,65.29,65.32,45100.0,46.5095,46.5523,46.4953,46.5167,45100.0
2005-03-11 13:10:00,65.32,65.36,65.3,65.32,4700.0,46.5167,46.5452,46.5024,46.5167,4700.0
2005-03-11 13:20:00,65.33,65.4,65.33,65.38,4900.0,46.5238,46.5736,46.5238,46.5594,4900.0
2005-03-11 13:30:00,65.39,65.45,65.38,65.45,6600.0,46.5665,46.6092,46.5594,46.6092,6600.0
2005-03-11 13:40:00,65.45,65.53,65.3,65.31,12400.0,46.6092,46.6662,46.5024,46.5095,12400.0
2005-03-11 13:50:00,65.3,65.39,65.27,65.33,10200.0,46.5024,46.5665,46.4811,46.5238,10200.0
2005-03-11 14:00:00,65.33,65.44,65.32,65.4,5700.0,46.5238,46.6021,46.5167,46.5736,5700.0
2005-03-11 14:10:00,65.39,65.6,65.39,65.56,12800.0,46.5665,46.7161,46.5665,46.6876,12800.0
2005-03-11 14:20:00,65.56,65.56,65.48,65.52,10400.0,46.6876,46.6876,46.6306,46.6591,10400.0
2005-03-11 14:30:00,65.54,65.66,65.54,65.64,15400.0,46.6733,46.7588,46.6733,46.7446,15400.0
2005-03-11 14:40:00,65.65,65.72,65.65,65.69,16100.0,46.7517,46.8015,46.7517,46.7802,16100.0
2005-03-11 14:50:00,65.7,65.71,65.59,65.59,19000.0,46.7873,46.7944,46.7089,46.7089,19000.0
2005-03-11 15:00:00,65.6,65.63,65.52,65.52,21800.0,46.7161,46.7374,46.6591,46.6591,21800.0
2005-03-11 15:10:00,65.52,65.62,65.52,65.6,19100.0,46.6591,46.7303,46.6591,46.7161,19100.0
2005-03-11 15:20:00,65.6,65.62,65.55,65.55,25600.0,46.7161,46.7303,46.6805,46.6805,25600.0
2005-03-11 15:30:00,65.56,65.61,65.55,65.6,27300.0,46.6876,46.7232,46.6805,46.7161,27300.0
2005-03-11 15:40:00,65.6,65.9,65.59,65.87,28300.0,46.7161,46.9297,46.7089,46.9083,28300.0
2005-03-11 15:50:00,65.86,66.07,65.83,66.07,104300.0,46.9012,47.0508,46.8799,47.0508,104300.0
2005-03-14 09:30:00,66.0,66.25,66.0,66.25,18500.0,47.0009,47.179,47.0009,47.179,18500.0
2005-03-14 09:40:00,66.25,66.65,66.25,66.49,12100.0,47.179,47.4638,47.179,47.3499,12100.0
2005-03-14 09:50:00,66.49,66.62,66.4,66.4,8000.0,47.3499,47.4424,47.2858,47.2858,8000.0
2005-03-14 10:00:00,66.32,66.37,66.15,66.36,67800.0,47.2288,47.2644,47.1077,47.2573,67800.0
2005-03-14 10:10:00,66.37,66.87,66.37,66.87,30700.0,47.2644,47.6205,47.2644,47.6205,30700.0
2005-03-14 10:20:00,66.89,67.0,66.65,67.0,57900.0,47.6347,47.7131,47.4638,47.7131,57900.0
2005-03-14 10:30:00,67.0,67.25,66.86,66.86,68100.0,47.7131,47.8911,47.6134,47.6134,68100.0
2005-03-14 10:40:00,66.87,66.87,66.65,66.7,49600.0,47.6205,47.6205,47.4638,47.4994,49600.0
2005-03-14 10:50:00,66.69,66.71,66.66,66.69,42100.0,47.4923,47.5065,47.4709,47.4923,42100.0
2005-03-14 11:00:00,66.69,66.72,66.58,66.58,15400.0,47.4923,47.5137,47.414,47.414,15400.0
2005-03-14 11:10:00,66.58,66.6,66.42,66.42,33000.0,47.414,47.4282,47.3,47.3,33000.0
2005-03-14 11:20:00,66.43,66.43,66.19,66.19,25600.0,47.3071,47.3071,47.1362,47.1362,25600.0
2005-03-14 11:30:00,66.19,66.28,66.08,66.08,19600.0,47.1362,47.2003,47.0579,47.0579,19600.0
2005-03-14 11:40:00,66.09,66.09,65.69,65.7,37900.0,47.065,47.065,46.7802,46.7873,37900.0
2005-03-14 11:50:00,65.7,65.96,65.7,65.84,29800.0,46.7873,46.9724,46.7873,46.887,29800.0
2005-03-14 12:00:00,65.8,66.0,65.8,65.91,17900.0,46.8585,47.0009,46.8585,46.9368,17900.0
2005-03-14 12:10:00,65.91,65.93,65.9,65.9,8100.0,46.9368,46.9511,46.9297,46.9297,8100.0
2005-03-14 12:20:00,65.91,65.95,65.89,65.89,8000.0,46.9368,46.9653,46.9226,46.9226,8000.0
2005-03-14 12:30:00,65.87,65.87,65.66,65.66,14200.0,46.9083,46.9083,46.7588,46.7588,14200.0
2005-03-14 12:40:00,65.65,65.65,65.57,65.57,10900.0,46.7517,46.7517,46.6947,46.6947,10900.0
2005-03-14 12:50:00,65.57,65.63,65.57,65.63,15700.0,46.6947,46.7374,46.6947,46.7374,15700.0
2005-03-14 13:00:00,65.62,65.62,65.59,65.6,7600.0,46.7303,46.7303,46.7089,46.7161,7600.0
2005-03-14 13:10:00,65.59,65.66,65.56,65.61,8100.0,46.7089,46.7588,46.6876,46.7232,8100.0
2005-03-14 13:20:00,65.61,65.61,65.25,65.25,14800.0,46.7232,46.7232,46.4668,46.4668,14800.0
2005-03-14 13:30:00,65.26,65.47,65.24,65.47,14900.0,46.4739,46.6235,46.4597,46.6235,14900.0
2005-03-14 13:40:00,65.45,65.55,65.45,65.55,12400.0,46.6092,46.6805,46.6092,46.6805,12400.0
2005-03-14 13:50:00,65.54,65.59,65.37,65.43,12000.0,46.6733,46.7089,46.5523,46.595,12000.0
2005-03-14 14:00:00,65.48,65.61,65.46,65.61,14400.0,46.6306,46.7232,46.6164,46.7232,14400.0
2005-03-14 14:10:00,65.6,65.6,65.54,65.57,4500.0,46.7161,46.7161,46.6733,46.6947,4500.0
2005-03-14 14:20:00,65.58,65.71,65.56,65.66,8900.0,46.7018,46.7944,46.6876,46.7588,8900.0
2005-03-14 14:30:00,65.67,65.73,65.64,65.73,5300.0,46.7659,46.8086,46.7446,46.8086,5300.0
2005-03-14 14:40:00,65.74,65.75,65.64,65.71,13800.0,46.8158,46.8229,46.7446,46.7944,13800.0
2005-03-14 14:50:00,65.72,65.75,65.72,65.75,11500.0,46.8015,46.8229,46.8015,46.8229,11500.0
2005-03-14 15:00:00,65.75,65.85,65.75,65.84,11800.0,46.8229,46.8941,46.8229,46.887,11800.0
2005-03-14 15:10:00,65.86,65.91,65.85,65.88,13200.0,46.9012,46.9368,46.8941,46.9155,13200.0
2005-03-14 15:20:00,65.88,65.91,65.86,65.89,14200.0,46.9155,46.9368,46.9012,46.9226,14200.0
2005-03-14 15:30:00,65.9,65.99,65.9,65.98,19800.0,46.9297,46.9938,46.9297,46.9867,19800.0
2005-03-14 15:40:00,65.98,65.98,65.8,65.8,15400.0,46.9867,46.9867,46.8585,46.8585,15400.0
2005-03-14 15:50:00,65.81,65.85,65.76,65.85,28800.0,46.8656,46.8941,46.83,46.8941,28800.0
2005-03-15 09:30:00,65.83,65.9,65.44,65.89,11100.0,46.8799,46.9297,46.6021,46.9226,11100.0
2005-03-15 09:40:00,65.89,65.96,65.85,65.88,12900.0,46.9226,46.9724,46.8941,46.9155,12900.0
2005-03-15 09:50:00,65.87,65.9,65.85,65.86,19500.0,46.9083,46.9297,46.8941,46.9012,19500.0
2005-03-15 10:00:00,65.84,65.84,65.7,65.75,8200.0,46.887,46.887,46.7873,46.8229,8200.0
2005-03-15 10:10:00,65.75,65.84,65.75,65.81,13800.0,46.8229,46.887,46.8229,46.8656,13800.0
2005-03-15 10:20:00,65.81,65.82,65.68,65.76,7800.0,46.8656,46.8727,46.773,46.83,7800.0
2005-03-15 10:30:00,65.76,65.82,65.76,65.81,4500.0,46.83,46.8727,46.83,46.8656,4500.0
2005-03-15 10:40:00,65.81,65.83,65.74,65.83,10000.0,46.8656,46.8799,46.8158,46.8799,10000.0
2005-03-15 10:50:00,65.83,65.89,65.83,65.89,10100.0,46.8799,46.9226,46.8799,46.9226,10100.0
2005-03-15 11:00:00,65.89,65.89,65.77,65.77,15800.0,46.9226,46.9226,46.8371,46.8371,15800.0
2005-03-15 11:10:00,65.77,65.78,65.71,65.71,8400.0,46.8371,46.8443,46.7944,46.7944,8400.0
2005-03-15 11:20:00,65.7,65.7,65.49,65.54,10800.0,46.7873,46.7873,46.6377,46.6733,10800.0
2005-03-15 11:30:00,65.53,65.53,65.02,65.04,16300.0,46.6662,46.6662,46.303,46.3173,16300.0
2005-03-15 11:40:00,65.05,65.15,65.03,65.09,17000.0,46.3244,46.3956,46.3101,46.3529,17000.0
2005-03-15 11:50:00,65.09,65.18,65.06,65.09,12300.0,46.3529,46.417,46.3315,46.3529,12300.0
2005-03-15 12:00:00,65.08,65.08,64.86,64.9,14800.0,46.3458,46.3458,46.1891,46.2176,14800.0
2005-03-15 12:10:00,64.9,65.01,64.88,65.0,7800.0,46.2176,46.2959,46.2033,46.2888,7800.0
2005-03-15 12:20:00,65.0,65.01,64.94,65.01,7200.0,46.2888,46.2959,46.2461,46.2959,7200.0
2005-03-15 12:30:00,65.01,65.09,65.01,65.09,3600.0,46.2959,46.3529,46.2959,46.3529,3600.0
2005-03-15 12:40:00,65.08,65.09,65.01,65.07,9500.0,46.3458,46.3529,46.2959,46.3386,9500.0
2005-03-15 12:50:00,65.09,65.22,65.09,65.22,5500.0,46.3529,46.4455,46.3529,46.4455,5500.0
2005-03-15 13:00:00,65.22,65.22,65.12,65.18,7000.0,46.4455,46.4455,46.3742,46.417,7000.0
2005-03-15 13:10:00,65.17,65.24,65.16,65.21,7800.0,46.4098,46.4597,46.4027,46.4383,7800.0
2005-03-15 13:20:00,65.21,65.22,65.11,65.12,9300.0,46.4383,46.4455,46.3671,46.3742,9300.0
2005-03-15 13:30:00,65.12,65.13,65.08,65.1,6900.0,46.3742,46.3814,46.3458,46.36,6900.0
2005-03-15 13:40:00,65.09,65.1,65.05,65.1,7800.0,46.3529,46.36,46.3244,46.36,7800.0
2005-03-15 13:50:00,65.1,65.17,65.1,65.17,3300.0,46.36,46.4098,46.36,46.4098,3300.0
2005-03-15 14:00:00,65.16,65.3,65.15,65.22,12800.0,46.4027,46.5024,46.3956,46.4455,12800.0
2005-03-15 14:10:00,65.22,65.22,65.11,65.11,13500.0,46.4455,46.4455,46.3671,46.3671,13500.0
2005-03-15 14:20:00,65.12,65.12,65.01,65.09,7800.0,46.3742,46.3742,46.2959,46.3529,7800.0
2005-03-15 14:30:00,65.09,65.09,64.99,65.0,15300.0,46.3529,46.3529,46.2817,46.2888,15300.0
2005-03-15 14:40:00,65.0,65.09,64.97,64.98,13000.0,46.2888,46.3529,46.2674,46.2745,13000.0
2005-03-15 14:50:00,64.99,65.22,64.99,65.21,9700.0,46.2817,46.4455,46.2817,46.4383,9700.0
2005-03-15 15:00:00,65.17,65.19,65.07,65.11,9800.0,46.4098,46.4241,46.3386,46.3671,9800.0
2005-03-15 15:10:00,65.09,65.09,65.02,65.08,10700.0,46.3529,46.3529,46.303,46.3458,10700.0
2005-03-15 15:20:00,65.12,65.13,65.06,65.13,7400.0,46.3742,46.3814,46.3315,46.3814,7400.0
2005-03-15 15:30:00,65.11,65.16,65.09,65.14,13700.0,46.3671,46.4027,46.3529,46.3885,13700.0
2005-03-15 15:40:00,65.11,65.13,64.96,65.02,17100.0,46.3671,46.3814,46.2603,46.303,17100.0
2005-03-15 15:50:00,65.01,65.06,65.01,65.03,12000.0,46.2959,46.3315,46.2959,46.3101,12000.0
2005-03-16 09:30:00,64.75,64.93,64.73,64.89,9800.0,46.1108,46.2389,46.0965,46.2105,9800.0
2005-03-16 09:40:00,64.78,64.78,64.11,64.19,17400.0,46.1321,46.1321,45.655,45.712,17400.0
2005-03-16 09:50:00,64.18,64.45,64.16,64.43,14600.0,45.7048,45.8971,45.6906,45.8829,14600.0
2005-03-16 10:00:00,64.42,64.45,64.34,64.42,15400.0,45.8757,45.8971,45.8188,45.8757,15400.0
2005-03-16 10:10:00,64.41,64.42,64.33,64.39,14800.0,45.8686,45.8757,45.8117,45.8544,14800.0
2005-03-16 10:20:00,64.39,64.41,64.29,64.3,7700.0,45.8544,45.8686,45.7832,45.7903,7700.0
2005-03-16 10:30:00,64.3,64.32,64.21,64.21,24200.0,45.7903,45.8045,45.7262,45.7262,24200.0
2005-03-16 10:40:00,64.2,64.2,63.9,63.91,18400.0,45.7191,45.7191,45.5054,45.5126,18400.0
2005-03-16 10:50:00,63.9,64.03,63.9,63.97,12400.0,45.5054,45.598,45.5054,45.5553,12400.0
2005-03-16 11:00:00,63.98,64.04,63.95,63.95,11500.0,45.5624,45.6051,45.541,45.541,11500.0
2005-03-16 11:10:00,63.95,63.98,63.94,63.94,7200.0,45.541,45.5624,45.5339,45.5339,7200.0
2005-03-16 11:20:00,63.93,63.95,63.87,63.88,11700.0,45.5268,45.541,45.4841,45.4912,11700.0
2005-03-16 11:30:00,63.88,63.91,63.88,63.91,8800.0,45.4912,45.5126,45.4912,45.5126,8800.0
2005-03-16 11:40:00,63.91,63.91,63.84,63.85,9000.0,45.5126,45.5126,45.4627,45.4698,9000.0
2005-03-16 11:50:00,63.83,63.83,63.8,63.81,14500.0,45.4556,45.4556,45.4342,45.4413,14500.0
2005-03-16 12:00:00,63.81,63.85,63.8,63.81,4300.0,45.4413,45.4698,45.4342,45.4413,4300.0
2005-03-16 12:10:00,63.8,63.89,63.8,63.87,9000.0,45.4342,45.4983,45.4342,45.4841,9000.0
2005-03-16 12:20:00,63.86,63.86,63.8,63.81,7800.0,45.477,45.477,45.4342,45.4413,7800.0
2005-03-16 12:30:00,63.81,63.86,63.8,63.86,25800.0,45.4413,45.477,45.4342,45.477,25800.0
2005-03-16 12:40:00,63.86,63.88,63.83,63.85,7900.0,45.477,45.4912,45.4556,45.4698,7900.0
2005-03-16 12:50:00,63.85,63.85,63.77,63.79,10000.0,45.4698,45.4698,45.4129,45.4271,10000.0
2005-03-16 13:00:00,63.79,63.88,63.79,63.85,10000.0,45.4271,45.4912,45.4271,45.4698,10000.0
2005-03-16 13:10:00,63.83,63.83,63.74,63.75,6300.0,45.4556,45.4556,45.3915,45.3986,6300.0
2005-03-16 13:20:00,63.74,63.75,63.71,63.72,14900.0,45.3915,45.3986,45.3701,45.3773,14900.0
2005-03-16 13:30:00,63.74,63.74,63.62,63.63,9600.0,45.3915,45.3915,45.306,45.3132,9600.0
2005-03-16 13:40:00,63.63,63.71,63.63,63.66,9800.0,45.3132,45.3701,45.3132,45.3345,9800.0
2005-03-16 13:50:00,63.68,63.7,63.62,63.63,10100.0,45.3488,45.363,45.306,45.3132,10100.0
2005-03-16 14:00:00,63.62,63.63,63.54,63.54,16300.0,45.306,45.3132,45.2491,45.2491,16300.0
2005-03-16 14:10:00,63.54,63.54,63.49,63.49,10400.0,45.2491,45.2491,45.2135,45.2135,10400.0
2005-03-16 14:20:00,63.49,63.56,63.45,63.56,8000.0,45.2135,45.2633,45.185,45.2633,8000.0
2005-03-16 14:30:00,63.57,63.59,63.47,63.54,12900.0,45.2704,45.2847,45.1992,45.2491,12900.0
2005-03-16 14:40:00,63.54,63.54,63.28,63.28,17800.0,45.2491,45.2491,45.0639,45.0639,17800.0
2005-03-16 14:50:00,63.28,63.39,63.25,63.37,19000.0,45.0639,45.1422,45.0425,45.128,19000.0
2005-03-16 15:00:00,63.37,63.52,63.37,63.52,24800.0,45.128,45.2348,45.128,45.2348,24800.0
2005-03-16 15:10:00,63.54,63.59,63.52,63.52,15600.0,45.2491,45.2847,45.2348,45.2348,15600.0
2005-03-16 15:20:00,63.53,63.53,63.49,63.53,17500.0,45.2419,45.2419,45.2135,45.2419,17500.0
2005-03-16 15:30:00,63.51,63.66,63.51,63.66,12400.0,45.2277,45.3345,45.2277,45.3345,12400.0
2005-03-16 15:40:00,63.67,63.74,63.66,63.68,18900.0,45.3416,45.3915,45.3345,45.3488,18900.0
2005-03-16 15:50:00,63.67,63.81,63.67,63.76,31800.0,45.3416,45.4413,45.3416,45.4057,31800.0
2005-03-17 09:30:00,64.07,64.07,63.65,63.65,11800.0,45.6265,45.6265,45.3274,45.3274,11800.0
2005-03-17 09:40:00,63.72,63.72,63.52,63.53,6600.0,45.3773,45.3773,45.2348,45.2419,6600.0
2005-03-17 09:50:00,63.53,63.62,63.53,63.61,3600.0,45.2419,45.306,45.2419,45.2989,3600.0
2005-03-17 10:00:00,63.61,63.61,63.54,63.56,6600.0,45.2989,45.2989,45.2491,45.2633,6600.0
2005-03-17 10:10:00,63.57,63.69,63.55,63.68,25900.0,45.2704,45.3559,45.2562,45.3488,25900.0
2005-03-17 10:20:00,63.68,63.79,63.68,63.79,12600.0,45.3488,45.4271,45.3488,45.4271,12600.0
2005-03-17 10:30:00,63.81,63.82,63.76,63.76,12500.0,45.4413,45.4485,45.4057,45.4057,12500.0
2005-03-17 10:40:00,63.75,63.77,63.56,63.56,25100.0,45.3986,45.4129,45.2633,45.2633,25100.0
2005-03-17 10:50:00,63.56,63.61,63.45,63.61,28800.0,45.2633,45.2989,45.185,45.2989,28800.0
2005-03-17 11:00:00,63.63,63.7,63.51,63.61,22700.0,45.3132,45.363,45.2277,45.2989,22700.0
2005-03-17 11:10:00,63.63,63.63,63.54,63.6,13700.0,45.3132,45.3132,45.2491,45.2918,13700.0
2005-03-17 11:20:00,63.59,63.6,63.45,63.45,4600.0,45.2847,45.2918,45.185,45.185,4600.0
2005-03-17 11:30:00,63.45,63.45,63.43,63.43,3400.0,45.185,45.185,45.1707,45.1707,3400.0
2005-03-17 11:40:00,63.41,63.45,63.4,63.45,3200.0,45.1565,45.185,45.1494,45.185,3200.0
2005-03-17 11:50:00,63.45,63.45,63.44,63.44,1300.0,45.185,45.185,45.1779,45.1779,1300.0
2005-03-17 12:00:00,63.44,63.44,63.4,63.41,9600.0,45.1779,45.1779,45.1494,45.1565,9600.0
2005-03-17 12:10:00,63.41,63.42,63.41,63.41,4600.0,45.1565,45.1636,45.1565,45.1565,4600.0
2005-03-17 12:20:00,63.41,63.44,63.41,63.44,2400.0,45.1565,45.1779,45.1565,45.1779,2400.0
2005-03-17 12:30:00,63.44,63.6,63.44,63.6,4200.0,45.1779,45.2918,45.1779,45.2918,4200.0
2005-03-17 12:40:00,63.59,63.6,63.55,63.55,4200.0,45.2847,45.2918,45.2562,45.2562,4200.0
2005-03-17 12:50:00,63.51,63.51,63.41,63.42,27500.0,45.2277,45.2277,45.1565,45.1636,27500.0
2005-03-17 13:00:00,63.41,63.41,63.35,63.35,6200.0,45.1565,45.1565,45.1138,45.1138,6200.0
2005-03-17 13:10:00,63.36,63.38,63.35,63.37,7400.0,45.1209,45.1351,45.1138,45.128,7400.0
2005-03-17 13:20:00,63.37,63.47,63.37,63.47,5500.0,45.128,45.1992,45.128,45.1992,5500.0
2005-03-17 13:30:00,63.46,63.53,63.41,63.53,3900.0,45.1921,45.2419,45.1565,45.2419,3900.0
2005-03-17 13:40:00,63.51,63.51,63.48,63.49,2700.0,45.2277,45.2277,45.2063,45.2135,2700.0
2005-03-17 13:50:00,63.49,63.49,63.41,63.41,3800.0,45.2135,45.2135,45.1565,45.1565,3800.0
2005-03-17 14:00:00,63.41,63.41,63.35,63.36,6200.0,45.1565,45.1565,45.1138,45.1209,6200.0
2005-03-17 14:10:00,63.35,63.49,63.35,63.49,8400.0,45.1138,45.2135,45.1138,45.2135,8400.0
2005-03-17 14:20:00,63.5,63.61,63.5,63.61,5700.0,45.2206,45.2989,45.2206,45.2989,5700.0
2005-03-17 14:30:00,63.61,63.72,63.59,63.72,10700.0,45.2989,45.3773,45.2847,45.3773,10700.0
2005-03-17 14:40:00,63.73,63.79,63.73,63.77,10700.0,45.3844,45.4271,45.3844,45.4129,10700.0
2005-03-17 14:50:00,63.78,63.85,63.7,63.85,15400.0,45.42,45.4698,45.363,45.4698,15400.0
2005-03-17 15:00:00,63.85,63.85,63.69,63.79,10600.0,45.4698,45.4698,45.3559,45.4271,10600.0
2005-03-17 15:10:00,63.8,63.94,63.8,63.94,23100.0,45.4342,45.5339,45.4342,45.5339,23100.0
2005-03-17 15:20:00,63.94,63.94,63.86,63.9,12400.0,45.5339,45.5339,45.477,45.5054,12400.0
2005-03-17 15:30:00,63.9,63.93,63.9,63.93,15000.0,45.5054,45.5268,45.5054,45.5268,15000.0
2005-03-17 15:40:00,63.94,63.94,63.89,63.89,15400.0,45.5339,45.5339,45.4983,45.4983,15400.0
2005-03-17 15:50:00,63.9,63.91,63.89,63.9,14600.0,45.5054,45.5126,45.4983,45.5054,14600.0
2005-03-18 09:30:00,63.7,64.45,63.7,64.35,84800.0,45.363,45.8971,45.363,45.8259,84800.0
2005-03-18 09:40:00,64.35,64.73,64.26,64.65,12900.0,45.8259,46.0965,45.7618,46.0395,12900.0
2005-03-18 09:50:00,64.62,64.63,64.06,64.07,13300.0,46.0182,46.0253,45.6194,45.6265,13300.0
2005-03-18 10:00:00,64.08,64.25,64.04,64.07,15000.0,45.6336,45.7547,45.6051,45.6265,15000.0
2005-03-18 10:10:00,64.05,64.28,64.05,64.24,6200.0,45.6123,45.776,45.6123,45.7476,6200.0
2005-03-18 10:20:00,64.24,64.25,64.14,64.14,5700.0,45.7476,45.7547,45.6763,45.6763,5700.0
2005-03-18 10:30:00,64.17,64.21,64.12,64.12,12600.0,45.6977,45.7262,45.6621,45.6621,12600.0
2005-03-18 10:40:00,64.14,64.18,63.99,63.99,7600.0,45.6763,45.7048,45.5695,45.5695,7600.0
2005-03-18 10:50:00,63.99,63.99,63.91,63.95,7700.0,45.5695,45.5695,45.5126,45.541,7700.0
2005-03-18 11:00:00,63.95,64.12,63.95,64.12,5300.0,45.541,45.6621,45.541,45.6621,5300.0
2005-03-18 11:10:00,64.12,64.29,64.1,64.25,7900.0,45.6621,45.7832,45.6479,45.7547,7900.0
2005-03-18 11:20:00,64.28,64.35,64.2,64.3,7400.0,45.776,45.8259,45.7191,45.7903,7400.0
2005-03-18 11:30:00,64.31,64.31,64.05,64.05,7100.0,45.7974,45.7974,45.6123,45.6123,7100.0
2005-03-18 11:40:00,64.04,64.04,63.77,63.84,10000.0,45.6051,45.6051,45.4129,45.4627,10000.0
2005-03-18 11:50:00,63.85,64.04,63.85,64.03,5600.0,45.4698,45.6051,45.4698,45.598,5600.0
2005-03-18 12:00:00,64.03,64.03,63.94,63.95,6000.0,45.598,45.598,45.5339,45.541,6000.0
2005-03-18 12:10:00,63.94,64.02,63.93,63.97,5000.0,45.5339,45.5909,45.5268,45.5553,5000.0
2005-03-18 12:20:00,63.97,63.99,63.92,63.92,6100.0,45.5553,45.5695,45.5197,45.5197,6100.0
2005-03-18 12:30:00,63.95,64.04,63.94,63.99,5100.0,45.541,45.6051,45.5339,45.5695,5100.0
2005-03-18 12:40:00,63.99,64.04,63.99,63.99,3700.0,45.5695,45.6051,45.5695,45.5695,3700.0
2005-03-18 12:50:00,63.99,63.99,63.88,63.88,4100.0,45.5695,45.5695,45.4912,45.4912,4100.0
2005-03-18 13:00:00,63.88,63.88,63.71,63.77,3500.0,45.4912,45.4912,45.3701,45.4129,3500.0
2005-03-18 13:10:00,63.78,63.82,63.78,63.82,5000.0,45.42,45.4485,45.42,45.4485,5000.0
2005-03-18 13:20:00,63.83,63.83,63.8,63.81,5100.0,45.4556,45.4556,45.4342,45.4413,5100.0
2005-03-18 13:30:00,63.82,63.84,63.81,63.81,4400.0,45.4485,45.4627,45.4413,45.4413,4400.0
2005-03-18 13:40:00,63.81,63.81,63.7,63.71,9800.0,45.4413,45.4413,45.363,45.3701,9800.0
2005-03-18 13:50:00,63.71,63.71,63.6,63.66,6200.0,45.3701,45.3701,45.2918,45.3345,6200.0
2005-03-18 14:00:00,63.68,63.8,63.68,63.77,7600.0,45.3488,45.4342,45.3488,45.4129,7600.0
2005-03-18 14:10:00,63.77,63.77,63.65,63.68,6800.0,45.4129,45.4129,45.3274,45.3488,6800.0
2005-03-18 14:20:00,63.69,63.77,63.69,63.77,4400.0,45.3559,45.4129,45.3559,45.4129,4400.0
2005-03-18 14:30:00,63.78,63.88,63.78,63.88,7100.0,45.42,45.4912,45.42,45.4912,7100.0
2005-03-18 14:40:00,63.89,63.89,63.81,63.81,5600.0,45.4983,45.4983,45.4413,45.4413,5600.0
2005-03-18 14:50:00,63.81,63.81,63.68,63.73,9300.0,45.4413,45.4413,45.3488,45.3844,9300.0
2005-03-18 15:00:00,63.74,63.74,63.54,63.55,12100.0,45.3915,45.3915,45.2491,45.2562,12100.0
2005-03-18 15:10:00,63.55,63.82,63.55,63.79,13200.0,45.2562,45.4485,45.2562,45.4271,13200.0
2005-03-18 15:20:00,63.8,63.9,63.74,63.89,13500.0,45.4342,45.5054,45.3915,45.4983,13500.0
2005-03-18 15:30:00,63.89,63.97,63.88,63.97,23100.0,45.4983,45.5553,45.4912,45.5553,23100.0
2005-03-18 15:40:00,63.97,64.1,63.97,64.09,12900.0,45.5553,45.6479,45.5553,45.6407,12900.0
2005-03-18 15:50:00,64.09,64.6,64.09,64.59,84300.0,45.6407,46.0039,45.6407,45.9968,84300.0
2005-03-21 09:30:00,64.29,64.29,64.06,64.07,5800.0,45.7832,45.7832,45.6194,45.6265,5800.0
2005-03-21 09:40:00,64.1,64.25,64.03,64.03,11200.0,45.6479,45.7547,45.598,45.598,11200.0
2005-03-21 09:50:00,64.03,64.21,64.03,64.1,6300.0,45.598,45.7262,45.598,45.6479,6300.0
2005-03-21 10:00:00,64.09,64.09,64.0,64.02,6400.0,45.6407,45.6407,45.5767,45.5909,6400.0
2005-03-21 10:10:00,64.02,64.14,64.01,64.01,7900.0,45.5909,45.6763,45.5838,45.5838,7900.0
2005-03-21 10:20:00,64.03,64.05,63.9,64.0,16700.0,45.598,45.6123,45.5054,45.5767,16700.0
2005-03-21 10:30:00,64.02,64.07,63.81,63.81,21200.0,45.5909,45.6265,45.4413,45.4413,21200.0
2005-03-21 10:40:00,63.8,63.8,63.65,63.69,12600.0,45.4342,45.4342,45.3274,45.3559,12600.0
2005-03-21 10:50:00,63.69,63.77,63.69,63.77,7900.0,45.3559,45.4129,45.3559,45.4129,7900.0
2005-03-21 11:00:00,63.85,63.85,63.79,63.81,5300.0,45.4698,45.4698,45.4271,45.4413,5300.0
2005-03-21 11:10:00,63.82,63.83,63.75,63.8,7800.0,45.4485,45.4556,45.3986,45.4342,7800.0
2005-03-21 11:20:00,63.81,63.85,63.81,63.81,5500.0,45.4413,45.4698,45.4413,45.4413,5500.0
2005-03-21 11:30:00,63.81,63.81,63.75,63.75,11800.0,45.4413,45.4413,45.3986,45.3986,11800.0
2005-03-21 11:40:00,63.75,63.82,63.75,63.81,11700.0,45.3986,45.4485,45.3986,45.4413,11700.0
2005-03-21 11:50:00,63.79,63.79,63.75,63.76,3900.0,45.4271,45.4271,45.3986,45.4057,3900.0
2005-03-21 12:00:00,63.76,63.91,63.76,63.86,10000.0,45.4057,45.5126,45.4057,45.477,10000.0
2005-03-21 12:10:00,63.88,64.06,63.88,64.05,7400.0,45.4912,45.6194,45.4912,45.6123,7400.0
2005-03-21 12:20:00,64.03,64.04,63.97,63.99,4700.0,45.598,45.6051,45.5553,45.5695,4700.0
2005-03-21 12:30:00,63.99,63.99,63.86,63.9,3900.0,45.5695,45.5695,45.477,45.5054,3900.0
2005-03-21 12:40:00,63.87,63.88,63.86,63.87,6400.0,45.4841,45.4912,45.477,45.4841,6400.0
2005-03-21 12:50:00,63.88,63.93,63.84,63.84,4400.0,45.4912,45.5268,45.4627,45.4627,4400.0
2005-03-21 13:00:00,63.84,63.84,63.79,63.8,8100.0,45.4627,45.4627,45.4271,45.4342,8100.0
2005-03-21 13:10:00,63.79,63.81,63.75,63.77,14300.0,45.4271,45.4413,45.3986,45.4129,14300.0
2005-03-21 13:20:00,63.77,63.77,63.7,63.7,16900.0,45.4129,45.4129,45.363,45.363,16900.0
2005-03-21 13:30:00,63.7,63.81,63.7,63.81,8900.0,45.363,45.4413,45.363,45.4413,8900.0
2005-03-21 13:40:00,63.81,63.93,63.81,63.91,3700.0,45.4413,45.5268,45.4413,45.5126,3700.0
2005-03-21 13:50:00,63.9,63.9,63.73,63.75,7000.0,45.5054,45.5054,45.3844,45.3986,7000.0
2005-03-21 14:00:00,63.75,63.75,63.7,63.72,10700.0,45.3986,45.3986,45.363,45.3773,10700.0
2005-03-21 14:10:00,63.72,63.72,63.6,63.61,10300.0,45.3773,45.3773,45.2918,45.2989,10300.0
2005-03-21 14:20:00,63.61,63.68,63.58,63.63,11200.0,45.2989,45.3488,45.2776,45.3132,11200.0
2005-03-21 14:30:00,63.64,63.81,63.64,63.8,7300.0,45.3203,45.4413,45.3203,45.4342,7300.0
2005-03-21 14:40:00,63.81,63.9,63.81,63.85,4400.0,45.4413,45.5054,45.4413,45.4698,4400.0
2005-03-21 14:50:00,63.86,63.88,63.84,63.88,2200.0,45.477,45.4912,45.4627,45.4912,2200.0
2005-03-21 15:00:00,63.88,63.99,63.88,63.92,6900.0,45.4912,45.5695,45.4912,45.5197,6900.0
2005-03-21 15:10:00,63.89,63.94,63.89,63.93,3200.0,45.4983,45.5339,45.4983,45.5268,3200.0
2005-03-21 15:20:00,63.93,64.04,63.93,63.99,6800.0,45.5268,45.6051,45.5268,45.5695,6800.0
2005-03-21 15:30:00,63.99,64.0,63.89,63.9,3700.0,45.5695,45.5767,45.4983,45.5054,3700.0
2005-03-21 15:40:00,63.91,63.94,63.72,63.82,14200.0,45.5126,45.5339,45.3773,45.4485,14200.0
2005-03-21 15:50:00,63.86,63.86,63.68,63.85,15800.0,45.477,45.477,45.3488,45.4698,15800.0
2005-03-22 09:30:00,63.8,63.94,63.8,63.94,5700.0,45.4342,45.5339,45.4342,45.5339,5700.0
2005-03-22 09:40:00,63.93,63.97,63.7,63.7,6200.0,45.5268,45.5553,45.363,45.363,6200.0
2005-03-22 09:50:00,63.71,64.0,63.71,64.0,15000.0,45.3701,45.5767,45.3701,45.5767,15000.0
2005-03-22 10:00:00,63.96,64.12,63.96,64.1,9300.0,45.5482,45.6621,45.5482,45.6479,9300.0
2005-03-22 10:10:00,64.05,64.05,63.95,63.95,3000.0,45.6123,45.6123,45.541,45.541,3000.0
2005-03-22 10:20:00,63.92,64.07,63.92,64.03,5800.0,45.5197,45.6265,45.5197,45.598,5800.0
2005-03-22 10:30:00,64.04,64.05,64.01,64.03,4600.0,45.6051,45.6123,45.5838,45.598,4600.0
2005-03-22 10:40:00,64.03,64.09,64.03,64.06,4100.0,45.598,45.6407,45.598,45.6194,4100.0
2005-03-22 10:50:00,64.09,64.12,64.07,64.12,1300.0,45.6407,45.6621,45.6265,45.6621,1300.0
2005-03-22 11:00:00,64.12,64.12,64.07,64.1,6300.0,45.6621,45.6621,45.6265,45.6479,6300.0
2005-03-22 11:10:00,64.09,64.09,64.06,64.06,2300.0,45.6407,45.6407,45.6194,45.6194,2300.0
2005-03-22 11:20:00,64.05,64.06,64.01,64.01,3800.0,45.6123,45.6194,45.5838,45.5838,3800.0
2005-03-22 11:30:00,63.99,64.08,63.99,64.07,3300.0,45.5695,45.6336,45.5695,45.6265,3300.0
2005-03-22 11:40:00,64.05,64.06,63.97,63.99,4700.0,45.6123,45.6194,45.5553,45.5695,4700.0
2005-03-22 11:50:00,63.99,64.09,63.99,64.08,5100.0,45.5695,45.6407,45.5695,45.6336,5100.0
2005-03-22 12:00:00,64.09,64.17,64.07,64.15,6500.0,45.6407,45.6977,45.6265,45.6835,6500.0
2005-03-22 12:10:00,64.16,64.2,64.16,64.2,5000.0,45.6906,45.7191,45.6906,45.7191,5000.0
2005-03-22 12:20:00,64.2,64.2,64.08,64.08,7000.0,45.7191,45.7191,45.6336,45.6336,7000.0
2005-03-22 12:30:00,64.07,64.12,64.07,64.12,1900.0,45.6265,45.6621,45.6265,45.6621,1900.0
2005-03-22 12:40:00,64.11,64.13,64.1,64.11,1200.0,45.655,45.6692,45.6479,45.655,1200.0
2005-03-22 12:50:00,64.08,64.09,63.95,63.99,5500.0,45.6336,45.6407,45.541,45.5695,5500.0
2005-03-22 13:00:00,64.0,64.02,63.98,64.02,2500.0,45.5767,45.5909,45.5624,45.5909,2500.0
2005-03-22 13:10:00,64.01,64.07,64.01,64.07,1900.0,45.5838,45.6265,45.5838,45.6265,1900.0
2005-03-22 13:20:00,64.06,64.09,64.05,64.09,2300.0,45.6194,45.6407,45.6123,45.6407,2300.0
2005-03-22 13:30:00,64.09,64.15,64.09,64.15,2000.0,45.6407,45.6835,45.6407,45.6835,2000.0
2005-03-22 13:40:00,64.14,64.25,64.14,64.25,2100.0,45.6763,45.7547,45.6763,45.7547,2100.0
2005-03-22 13:50:00,64.23,64.33,64.2,64.33,3700.0,45.7404,45.8117,45.7191,45.8117,3700.0
2005-03-22 14:00:00,64.34,64.4,64.34,64.38,6700.0,45.8188,45.8615,45.8188,45.8473,6700.0
2005-03-22 14:10:00,64.38,64.42,64.32,64.35,2000.0,45.8473,45.8757,45.8045,45.8259,2000.0
2005-03-22 14:20:00,64.33,64.33,64.02,64.13,19800.0,45.8117,45.8117,45.5909,45.6692,19800.0
2005-03-22 14:30:00,64.09,64.2,63.97,63.97,7800.0,45.6407,45.7191,45.5553,45.5553,7800.0
2005-03-22 14:40:00,63.97,63.97,63.74,63.8,18700.0,45.5553,45.5553,45.3915,45.4342,18700.0
2005-03-22 14:50:00,63.8,63.98,63.78,63.98,7100.0,45.4342,45.5624,45.42,45.5624,7100.0
2005-03-22 15:00:00,63.96,63.96,63.76,63.77,8900.0,45.5482,45.5482,45.4057,45.4129,8900.0
2005-03-22 15:10:00,63.75,63.8,63.71,63.72,10700.0,45.3986,45.4342,45.3701,45.3773,10700.0
2005-03-22 15:20:00,63.73,63.88,63.73,63.83,9400.0,45.3844,45.4912,45.3844,45.4556,9400.0
2005-03-22 15:30:00,63.84,63.84,63.67,63.67,8900.0,45.4627,45.4627,45.3416,45.3416,8900.0
2005-03-22 15:40:00,63.65,63.65,63.5,63.55,10100.0,45.3274,45.3274,45.2206,45.2562,10100.0
2005-03-22 15:50:00,63.57,63.63,63.51,63.62,12400.0,45.2704,45.3132,45.2277,45.306,12400.0
2005-03-23 09:30:00,63.7,63.94,63.7,63.75,8400.0,45.363,45.5339,45.363,45.3986,8400.0
2005-03-23 09:40:00,63.65,63.91,63.5,63.73,11700.0,45.3274,45.5126,45.2206,45.3844,11700.0
2005-03-23 09:50:00,63.71,63.82,63.71,63.75,10600.0,45.3701,45.4485,45.3701,45.3986,10600.0
2005-03-23 10:00:00,63.75,64.0,63.75,64.0,21700.0,45.3986,45.5767,45.3986,45.5767,21700.0
2005-03-23 10:10:00,64.08,64.21,63.8,63.89,15800.0,45.6336,45.7262,45.4342,45.4983,15800.0
2005-03-23 10:20:00,63.88,63.88,63.75,63.83,7300.0,45.4912,45.4912,45.3986,45.4556,7300.0
2005-03-23 10:30:00,63.84,63.9,63.84,63.85,4000.0,45.4627,45.5054,45.4627,45.4698,4000.0
2005-03-23 10:40:00,63.86,63.86,63.77,63.78,4000.0,45.477,45.477,45.4129,45.42,4000.0
2005-03-23 10:50:00,63.75,63.87,63.71,63.87,12700.0,45.3986,45.4841,45.3701,45.4841,12700.0
2005-03-23 11:00:00,63.86,63.89,63.8,63.85,6900.0,45.477,45.4983,45.4342,45.4698,6900.0
2005-03-23 11:10:00,63.84,63.92,63.83,63.85,7300.0,45.4627,45.5197,45.4556,45.4698,7300.0
2005-03-23 11:20:00,63.85,63.87,63.79,63.8,7100.0,45.4698,45.4841,45.4271,45.4342,7100.0
2005-03-23 11:30:00,63.8,63.8,63.61,63.61,14300.0,45.4342,45.4342,45.2989,45.2989,14300.0
2005-03-23 11:40:00,63.64,63.66,63.43,63.49,11400.0,45.3203,45.3345,45.1707,45.2135,11400.0
2005-03-23 11:50:00,63.55,63.55,63.42,63.49,5100.0,45.2562,45.2562,45.1636,45.2135,5100.0
2005-03-23 12:00:00,63.48,63.6,63.48,63.54,9100.0,45.2063,45.2918,45.2063,45.2491,9100.0
2005-03-23 12:10:00,63.54,63.72,63.53,63.63,7200.0,45.2491,45.3773,45.2419,45.3132,7200.0
2005-03-23 12:20:00,63.65,63.65,63.62,63.63,5800.0,45.3274,45.3274,45.306,45.3132,5800.0
2005-03-23 12:30:00,63.62,63.64,63.6,63.62,10900.0,45.306,45.3203,45.2918,45.306,10900.0
2005-03-23 12:40:00,63.61,63.62,63.57,63.57,15500.0,45.2989,45.306,45.2704,45.2704,15500.0
2005-03-23 12:50:00,63.56,63.61,63.55,63.61,7000.0,45.2633,45.2989,45.2562,45.2989,7000.0
2005-03-23 13:00:00,63.63,63.67,63.61,63.65,3500.0,45.3132,45.3416,45.2989,45.3274,3500.0
2005-03-23 13:10:00,63.66,63.66,63.53,63.53,5600.0,45.3345,45.3345,45.2419,45.2419,5600.0
2005-03-23 13:20:00,63.53,63.53,63.38,63.41,10300.0,45.2419,45.2419,45.1351,45.1565,10300.0
2005-03-23 13:30:00,63.42,63.55,63.42,63.55,3200.0,45.1636,45.2562,45.1636,45.2562,3200.0
2005-03-23 13:40:00,63.56,63.63,63.53,63.6,7000.0,45.2633,45.3132,45.2419,45.2918,7000.0
2005-03-23 13:50:00,63.59,63.6,63.56,63.57,6200.0,45.2847,45.2918,45.2633,45.2704,6200.0
2005-03-23 14:00:00,63.57,63.59,63.54,63.56,10600.0,45.2704,45.2847,45.2491,45.2633,10600.0
2005-03-23 14:10:00,63.56,63.56,63.31,63.32,9000.0,45.2633,45.2633,45.0853,45.0924,9000.0
2005-03-23 14:20:00,63.32,63.42,63.31,63.42,5300.0,45.0924,45.1636,45.0853,45.1636,5300.0
2005-03-23 14:30:00,63.43,63.44,63.22,63.25,9000.0,45.1707,45.1779,45.0212,45.0425,9000.0
2005-03-23 14:40:00,63.23,63.24,63.05,63.07,17800.0,45.0283,45.0354,44.9001,44.9144,17800.0
2005-03-23 14:50:00,63.07,63.19,63.07,63.17,11800.0,44.9144,44.9998,44.9144,44.9856,11800.0
2005-03-23 15:00:00,63.19,63.19,63.15,63.16,20800.0,44.9998,44.9998,44.9713,44.9785,20800.0
2005-03-23 15:10:00,63.15,63.25,63.15,63.19,11200.0,44.9713,45.0425,44.9713,44.9998,11200.0
2005-03-23 15:20:00,63.18,63.19,63.13,63.14,11200.0,44.9927,44.9998,44.9571,44.9642,11200.0
2005-03-23 15:30:00,63.15,63.24,63.15,63.23,15300.0,44.9713,45.0354,44.9713,45.0283,15300.0
2005-03-23 15:40:00,63.23,63.27,63.22,63.27,13500.0,45.0283,45.0568,45.0212,45.0568,13500.0
2005-03-23 15:50:00,63.28,63.42,63.27,63.32,23700.0,45.0639,45.1636,45.0568,45.0924,23700.0
2005-03-24 09:30:00,63.9,63.9,63.65,63.65,15600.0,45.5054,45.5054,45.3274,45.3274,15600.0
2005-03-24 09:40:00,63.71,63.88,63.56,63.88,10600.0,45.3701,45.4912,45.2633,45.4912,10600.0
2005-03-24 09:50:00,63.83,63.9,63.65,63.67,8500.0,45.4556,45.5054,45.3274,45.3416,8500.0
2005-03-24 10:00:00,63.73,63.87,63.7,63.7,6300.0,45.3844,45.4841,45.363,45.363,6300.0
2005-03-24 10:10:00,63.76,63.76,63.6,63.65,5700.0,45.4057,45.4057,45.2918,45.3274,5700.0
2005-03-24 10:20:00,63.68,63.73,63.63,63.72,3300.0,45.3488,45.3844,45.3132,45.3773,3300.0
2005-03-24 10:30:00,63.74,63.8,63.7,63.7,4700.0,45.3915,45.4342,45.363,45.363,4700.0
2005-03-24 10:40:00,63.64,63.65,63.56,63.56,8500.0,45.3203,45.3274,45.2633,45.2633,8500.0
2005-03-24 10:50:00,63.57,63.67,63.57,63.63,6500.0,45.2704,45.3416,45.2704,45.3132,6500.0
2005-03-24 11:00:00,63.65,63.72,63.57,63.64,13000.0,45.3274,45.3773,45.2704,45.3203,13000.0
2005-03-24 11:10:00,63.61,63.62,63.56,63.58,2900.0,45.2989,45.306,45.2633,45.2776,2900.0
2005-03-24 11:20:00,63.64,63.68,63.6,63.66,3800.0,45.3203,45.3488,45.2918,45.3345,3800.0
2005-03-24 11:30:00,63.65,63.7,63.65,63.7,1600.0,45.3274,45.363,45.3274,45.363,1600.0
2005-03-24 11:40:00,63.69,63.79,63.59,63.59,7300.0,45.3559,45.4271,45.2847,45.2847,7300.0
2005-03-24 11:50:00,63.63,63.64,63.6,63.64,2200.0,45.3132,45.3203,45.2918,45.3203,2200.0
2005-03-24 12:00:00,63.63,63.75,63.63,63.75,7000.0,45.3132,45.3986,45.3132,45.3986,7000.0
2005-03-24 12:10:00,63.75,63.78,63.68,63.68,5900.0,45.3986,45.42,45.3488,45.3488,5900.0
2005-03-24 12:20:00,63.68,63.68,63.57,63.57,5800.0,45.3488,45.3488,45.2704,45.2704,5800.0
2005-03-24 12:30:00,63.56,63.75,63.56,63.75,8400.0,45.2633,45.3986,45.2633,45.3986,8400.0
2005-03-24 12:40:00,63.75,63.8,63.62,63.71,5500.0,45.3986,45.4342,45.306,45.3701,5500.0
2005-03-24 12:50:00,63.71,63.71,63.52,63.58,16900.0,45.3701,45.3701,45.2348,45.2776,16900.0
2005-03-24 13:00:00,63.6,63.6,63.52,63.52,4700.0,45.2918,45.2918,45.2348,45.2348,4700.0
2005-03-24 13:10:00,63.53,63.54,63.51,63.53,5900.0,45.2419,45.2491,45.2277,45.2419,5900.0
2005-03-24 13:20:00,63.54,63.54,63.37,63.37,25500.0,45.2491,45.2491,45.128,45.128,25500.0
2005-03-24 13:30:00,63.37,63.44,63.35,63.44,8900.0,45.128,45.1779,45.1138,45.1779,8900.0
2005-03-24 13:40:00,63.44,63.46,63.28,63.32,8100.0,45.1779,45.1921,45.0639,45.0924,8100.0
2005-03-24 13:50:00,63.33,63.4,63.21,63.26,7300.0,45.0995,45.1494,45.0141,45.0497,7300.0
2005-03-24 14:00:00,63.27,63.38,63.27,63.38,5300.0,45.0568,45.1351,45.0568,45.1351,5300.0
2005-03-24 14:10:00,63.39,63.52,63.39,63.43,17800.0,45.1422,45.2348,45.1422,45.1707,17800.0
2005-03-24 14:20:00,63.43,63.47,63.32,63.34,18900.0,45.1707,45.1992,45.0924,45.1066,18900.0
2005-03-24 14:30:00,63.35,63.35,63.3,63.33,5700.0,45.1138,45.1138,45.0782,45.0995,5700.0
2005-03-24 14:40:00,63.32,63.33,63.29,63.31,22400.0,45.0924,45.0995,45.071,45.0853,22400.0
2005-03-24 14:50:00,63.31,63.33,63.22,63.33,10400.0,45.0853,45.0995,45.0212,45.0995,10400.0
2005-03-24 15:00:00,63.34,63.4,63.16,63.17,13100.0,45.1066,45.1494,44.9785,44.9856,13100.0
2005-03-24 15:10:00,63.17,63.38,63.07,63.29,13300.0,44.9856,45.1351,44.9144,45.071,13300.0
2005-03-24 15:20:00,63.3,63.51,63.29,63.45,9300.0,45.0782,45.2277,45.071,45.185,9300.0
2005-03-24 15:30:00,63.37,63.46,63.27,63.38,10500.0,45.128,45.1921,45.0568,45.1351,10500.0
2005-03-24 15:40:00,63.38,63.4,63.34,63.38,6400.0,45.1351,45.1494,45.1066,45.1351,6400.0
2005-03-24 15:50:00,63.38,63.38,63.32,63.35,11500.0,45.1351,45.1351,45.0924,45.1138,11500.0
2005-03-28 09:30:00,63.41,63.43,63.29,63.37,8200.0,45.1565,45.1707,45.071,45.128,8200.0
2005-03-28 09:40:00,63.43,63.88,63.43,63.6,8500.0,45.1707,45.4912,45.1707,45.2918,8500.0
2005-03-28 09:50:00,63.58,63.58,63.28,63.33,10000.0,45.2776,45.2776,45.0639,45.0995,10000.0
2005-03-28 10:00:00,63.33,63.44,63.32,63.4,10100.0,45.0995,45.1779,45.0924,45.1494,10100.0
2005-03-28 10:10:00,63.39,63.41,63.23,63.23,13500.0,45.1422,45.1565,45.0283,45.0283,13500.0
2005-03-28 10:20:00,63.23,63.24,63.13,63.24,9600.0,45.0283,45.0354,44.9571,45.0354,9600.0
2005-03-28 10:30:00,63.24,63.28,63.1,63.2,15300.0,45.0354,45.0639,44.9357,45.0069,15300.0
2005-03-28 10:40:00,63.18,63.25,63.18,63.25,4900.0,44.9927,45.0425,44.9927,45.0425,4900.0
2005-03-28 10:50:00,63.24,63.24,63.06,63.13,5300.0,45.0354,45.0354,44.9072,44.9571,5300.0
2005-03-28 11:00:00,63.13,63.13,62.76,62.78,17300.0,44.9571,44.9571,44.6936,44.7078,17300.0
2005-03-28 11:10:00,62.79,63.03,62.79,63.01,10600.0,44.715,44.8859,44.715,44.8716,10600.0
2005-03-28 11:20:00,63.02,63.02,62.97,62.97,9700.0,44.8788,44.8788,44.8432,44.8432,9700.0
2005-03-28 11:30:00,62.97,63.0,62.83,62.89,8800.0,44.8432,44.8645,44.7435,44.7862,8800.0
2005-03-28 11:40:00,62.89,62.9,62.86,62.89,10700.0,44.7862,44.7933,44.7648,44.7862,10700.0
2005-03-28 11:50:00,62.88,62.88,62.81,62.81,7200.0,44.7791,44.7791,44.7292,44.7292,7200.0
2005-03-28 12:00:00,62.81,62.81,62.68,62.69,7300.0,44.7292,44.7292,44.6366,44.6438,7300.0
2005-03-28 12:10:00,62.69,62.74,62.59,62.59,14200.0,44.6438,44.6794,44.5725,44.5725,14200.0
2005-03-28 12:20:00,62.58,62.59,62.54,62.59,18800.0,44.5654,44.5725,44.5369,44.5725,18800.0
2005-03-28 12:30:00,62.59,62.59,62.45,62.46,30600.0,44.5725,44.5725,44.4728,44.48,30600.0
2005-03-28 12:40:00,62.47,62.49,62.45,62.49,10300.0,44.4871,44.5013,44.4728,44.5013,10300.0
2005-03-28 12:50:00,62.48,62.49,62.42,62.45,5300.0,44.4942,44.5013,44.4515,44.4728,5300.0
2005-03-28 13:00:00,62.47,62.49,62.46,62.48,7400.0,44.4871,44.5013,44.48,44.4942,7400.0
2005-03-28 13:10:00,62.47,62.49,62.43,62.48,8400.0,44.4871,44.5013,44.4586,44.4942,8400.0
2005-03-28 13:20:00,62.49,62.49,62.43,62.46,9200.0,44.5013,44.5013,44.4586,44.48,9200.0
2005-03-28 13:30:00,62.46,62.48,62.44,62.44,13100.0,44.48,44.4942,44.4657,44.4657,13100.0
2005-03-28 13:40:00,62.45,62.6,62.45,62.52,28600.0,44.4728,44.5797,44.4728,44.5227,28600.0
2005-03-28 13:50:00,62.5,62.5,62.39,62.41,7300.0,44.5084,44.5084,44.4301,44.4444,7300.0
2005-03-28 14:00:00,62.41,62.47,62.41,62.44,4900.0,44.4444,44.4871,44.4444,44.4657,4900.0
2005-03-28 14:10:00,62.44,62.5,62.4,62.4,6200.0,44.4657,44.5084,44.4372,44.4372,6200.0
2005-03-28 14:20:00,62.4,62.49,62.38,62.49,5800.0,44.4372,44.5013,44.423,44.5013,5800.0
2005-03-28 14:30:00,62.49,62.5,62.4,62.48,16700.0,44.5013,44.5084,44.4372,44.4942,16700.0
2005-03-28 14:40:00,62.49,62.5,62.46,62.48,19200.0,44.5013,44.5084,44.48,44.4942,19200.0
2005-03-28 14:50:00,62.48,62.5,62.46,62.46,15000.0,44.4942,44.5084,44.48,44.48,15000.0
2005-03-28 15:00:00,62.46,62.51,62.4,62.48,29100.0,44.48,44.5156,44.4372,44.4942,29100.0
2005-03-28 15:10:00,62.47,62.55,62.44,62.54,16900.0,44.4871,44.5441,44.4657,44.5369,16900.0
2005-03-28 15:20:00,62.54,62.54,62.33,62.33,17100.0,44.5369,44.5369,44.3874,44.3874,17100.0
2005-03-28 15:30:00,62.34,62.37,62.3,62.3,39500.0,44.3945,44.4159,44.366,44.366,39500.0
2005-03-28 15:40:00,62.3,62.3,62.23,62.24,26300.0,44.366,44.366,44.3162,44.3233,26300.0
2005-03-28 15:50:00,62.25,62.41,62.2,62.28,48200.0,44.3304,44.4444,44.2948,44.3518,48200.0
2005-03-29 09:30:00,62.23,62.23,61.92,61.93,9500.0,44.3162,44.3162,44.0954,44.1025,9500.0
2005-03-29 09:40:00,62.0,62.49,62.0,62.48,4900.0,44.1524,44.5013,44.1524,44.4942,4900.0
2005-03-29 09:50:00,62.44,62.44,61.86,61.87,9800.0,44.4657,44.4657,44.0527,44.0598,9800.0
2005-03-29 10:00:00,61.87,62.0,61.8,62.0,13600.0,44.0598,44.1524,44.01,44.1524,13600.0
2005-03-29 10:10:00,62.0,62.18,61.98,61.99,16700.0,44.1524,44.2806,44.1381,44.1453,16700.0
2005-03-29 10:20:00,62.0,62.1,61.98,62.08,19600.0,44.1524,44.2236,44.1381,44.2094,19600.0
2005-03-29 10:30:00,62.09,62.27,62.07,62.27,16200.0,44.2165,44.3447,44.2022,44.3447,16200.0
2005-03-29 10:40:00,62.27,62.42,62.27,62.39,15000.0,44.3447,44.4515,44.3447,44.4301,15000.0
2005-03-29 10:50:00,62.39,62.39,62.26,62.26,6900.0,44.4301,44.4301,44.3375,44.3375,6900.0
2005-03-29 11:00:00,62.27,62.29,62.21,62.21,10000.0,44.3447,44.3589,44.3019,44.3019,10000.0
2005-03-29 11:10:00,62.21,62.21,62.09,62.13,8100.0,44.3019,44.3019,44.2165,44.245,8100.0
2005-03-29 11:20:00,62.13,62.14,62.08,62.08,13000.0,44.245,44.2521,44.2094,44.2094,13000.0
2005-03-29 11:30:00,62.07,62.13,62.05,62.13,37500.0,44.2022,44.245,44.188,44.245,37500.0
2005-03-29 11:40:00,62.14,62.17,62.08,62.11,6000.0,44.2521,44.2734,44.2094,44.2307,6000.0
2005-03-29 11:50:00,62.11,62.2,62.11,62.19,9400.0,44.2307,44.2948,44.2307,44.2877,9400.0
2005-03-29 12:00:00,62.2,62.25,62.2,62.24,6800.0,44.2948,44.3304,44.2948,44.3233,6800.0
2005-03-29 12:10:00,62.24,62.27,62.19,62.19,8800.0,44.3233,44.3447,44.2877,44.2877,8800.0
2005-03-29 12:20:00,62.19,62.19,62.17,62.17,2500.0,44.2877,44.2877,44.2734,44.2734,2500.0
2005-03-29 12:30:00,62.17,62.2,62.16,62.2,7400.0,44.2734,44.2948,44.2663,44.2948,7400.0
2005-03-29 12:40:00,62.2,62.24,62.2,62.23,2200.0,44.2948,44.3233,44.2948,44.3162,2200.0
2005-03-29 12:50:00,62.23,62.24,62.12,62.12,4200.0,44.3162,44.3233,44.2378,44.2378,4200.0
2005-03-29 13:00:00,62.1,62.15,62.08,62.12,16000.0,44.2236,44.2592,44.2094,44.2378,16000.0
2005-03-29 13:10:00,62.1,62.1,61.85,61.88,21500.0,44.2236,44.2236,44.0456,44.0669,21500.0
2005-03-29 13:20:00,61.88,61.92,61.82,61.92,7900.0,44.0669,44.0954,44.0242,44.0954,7900.0
2005-03-29 13:30:00,61.93,62.07,61.89,62.07,6200.0,44.1025,44.2022,44.074,44.2022,6200.0
2005-03-29 13:40:00,62.08,62.08,61.99,62.0,5300.0,44.2094,44.2094,44.1453,44.1524,5300.0
2005-03-29 13:50:00,61.97,62.01,61.92,61.99,5700.0,44.131,44.1595,44.0954,44.1453,5700.0
2005-03-29 14:00:00,61.98,61.98,61.83,61.9,9000.0,44.1381,44.1381,44.0313,44.0812,9000.0
2005-03-29 14:10:00,61.88,61.9,61.86,61.86,7400.0,44.0669,44.0812,44.0527,44.0527,7400.0
2005-03-29 14:20:00,61.84,61.9,61.81,61.85,19200.0,44.0384,44.0812,44.0171,44.0456,19200.0
2005-03-29 14:30:00,61.87,61.92,61.87,61.89,2700.0,44.0598,44.0954,44.0598,44.074,2700.0
2005-03-29 14:40:00,61.92,61.94,61.84,61.91,8700.0,44.0954,44.1097,44.0384,44.0883,8700.0
2005-03-29 14:50:00,61.91,62.04,61.91,61.99,8700.0,44.0883,44.1809,44.0883,44.1453,8700.0
2005-03-29 15:00:00,62.0,62.0,61.87,61.89,14100.0,44.1524,44.1524,44.0598,44.074,14100.0
2005-03-29 15:10:00,61.92,61.95,61.79,61.85,10700.0,44.0954,44.1168,44.0028,44.0456,10700.0
2005-03-29 15:20:00,61.85,61.94,61.83,61.93,12500.0,44.0456,44.1097,44.0313,44.1025,12500.0
2005-03-29 15:30:00,61.94,62.03,61.9,61.9,26200.0,44.1097,44.1737,44.0812,44.0812,26200.0
2005-03-29 15:40:00,61.9,62.0,61.9,61.98,44400.0,44.0812,44.1524,44.0812,44.1381,44400.0
2005-03-29 15:50:00,61.98,61.98,61.82,61.85,28500.0,44.1381,44.1381,44.0242,44.0456,28500.0
2005-03-30 09:30:00,61.85,62.29,61.85,62.29,15600.0,44.0456,44.3589,44.0456,44.3589,15600.0
2005-03-30 09:40:00,62.3,62.45,62.23,62.24,6200.0,44.366,44.4728,44.3162,44.3233,6200.0
2005-03-30 09:50:00,62.2,62.43,62.2,62.33,8300.0,44.2948,44.4586,44.2948,44.3874,8300.0
2005-03-30 10:00:00,62.32,62.32,62.23,62.25,18000.0,44.3803,44.3803,44.3162,44.3304,18000.0
2005-03-30 10:10:00,62.25,62.25,62.04,62.08,14000.0,44.3304,44.3304,44.1809,44.2094,14000.0
2005-03-30 10:20:00,62.08,62.1,61.96,62.04,17900.0,44.2094,44.2236,44.1239,44.1809,17900.0
2005-03-30 10:30:00,62.04,62.08,62.04,62.08,12500.0,44.1809,44.2094,44.1809,44.2094,12500.0
2005-03-30 10:40:00,62.08,62.1,62.04,62.05,8900.0,44.2094,44.2236,44.1809,44.188,8900.0
2005-03-30 10:50:00,62.05,62.05,61.97,61.99,20900.0,44.188,44.188,44.131,44.1453,20900.0
2005-03-30 11:00:00,62.0,62.0,61.85,61.87,13100.0,44.1524,44.1524,44.0456,44.0598,13100.0
2005-03-30 11:10:00,61.87,61.9,61.8,61.9,8800.0,44.0598,44.0812,44.01,44.0812,8800.0
2005-03-30 11:20:00,61.89,61.89,61.8,61.82,5100.0,44.074,44.074,44.01,44.0242,5100.0
2005-03-30 11:30:00,61.82,61.83,61.76,61.77,8400.0,44.0242,44.0313,43.9815,43.9886,8400.0
2005-03-30 11:40:00,61.76,61.93,61.74,61.93,7400.0,43.9815,44.1025,43.9672,44.1025,7400.0
2005-03-30 11:50:00,61.92,61.93,61.87,61.93,5200.0,44.0954,44.1025,44.0598,44.1025,5200.0
2005-03-30 12:00:00,61.93,62.04,61.93,62.03,7700.0,44.1025,44.1809,44.1025,44.1737,7700.0
2005-03-30 12:10:00,62.03,62.03,61.92,61.97,14800.0,44.1737,44.1737,44.0954,44.131,14800.0
2005-03-30 12:20:00,61.98,62.03,61.98,62.01,5300.0,44.1381,44.1737,44.1381,44.1595,5300.0
2005-03-30 12:30:00,62.01,62.02,61.92,61.92,5100.0,44.1595,44.1666,44.0954,44.0954,5100.0
2005-03-30 12:40:00,61.89,61.89,61.84,61.88,9300.0,44.074,44.074,44.0384,44.0669,9300.0
2005-03-30 12:50:00,61.88,61.94,61.78,61.78,6300.0,44.0669,44.1097,43.9957,43.9957,6300.0
2005-03-30 13:00:00,61.76,61.78,61.75,61.76,4400.0,43.9815,43.9957,43.9743,43.9815,4400.0
2005-03-30 13:10:00,61.77,61.81,61.77,61.81,1700.0,43.9886,44.0171,43.9886,44.0171,1700.0
2005-03-30 13:20:00,61.81,61.88,61.8,61.8,8700.0,44.0171,44.0669,44.01,44.01,8700.0
2005-03-30 13:30:00,61.82,61.88,61.82,61.86,7700.0,44.0242,44.0669,44.0242,44.0527,7700.0
2005-03-30 13:40:00,61.86,61.86,61.72,61.74,9000.0,44.0527,44.0527,43.953,43.9672,9000.0
2005-03-30 13:50:00,61.79,61.95,61.79,61.95,12000.0,44.0028,44.1168,44.0028,44.1168,12000.0
2005-03-30 14:00:00,61.93,62.05,61.93,62.02,9100.0,44.1025,44.188,44.1025,44.1666,9100.0
2005-03-30 14:10:00,61.98,61.98,61.81,61.81,5200.0,44.1381,44.1381,44.0171,44.0171,5200.0
2005-03-30 14:20:00,61.82,61.82,61.64,61.64,6300.0,44.0242,44.0242,43.896,43.896,6300.0
2005-03-30 14:30:00,61.64,61.87,61.63,61.86,4600.0,43.896,44.0598,43.8889,44.0527,4600.0
2005-03-30 14:40:00,61.87,61.87,61.81,61.84,9300.0,44.0598,44.0598,44.0171,44.0384,9300.0
2005-03-30 14:50:00,61.84,61.9,61.8,61.88,14200.0,44.0384,44.0812,44.01,44.0669,14200.0
2005-03-30 15:00:00,61.9,62.03,61.89,61.92,15100.0,44.0812,44.1737,44.074,44.0954,15100.0
2005-03-30 15:10:00,61.92,61.95,61.84,61.95,6600.0,44.0954,44.1168,44.0384,44.1168,6600.0
2005-03-30 15:20:00,61.95,61.99,61.95,61.99,8400.0,44.1168,44.1453,44.1168,44.1453,8400.0
2005-03-30 15:30:00,61.99,62.05,61.94,62.05,16100.0,44.1453,44.188,44.1097,44.188,16100.0
2005-03-30 15:40:00,62.02,62.05,61.99,62.05,14600.0,44.1666,44.188,44.1453,44.188,14600.0
2005-03-30 15:50:00,62.05,62.05,61.94,61.95,35500.0,44.188,44.188,44.1097,44.1168,35500.0
2005-03-31 09:30:00,62.18,62.21,61.91,61.91,7800.0,44.2806,44.3019,44.0883,44.0883,7800.0
2005-03-31 09:40:00,61.95,62.35,61.84,62.29,8600.0,44.1168,44.4016,44.0384,44.3589,8600.0
2005-03-31 09:50:00,62.29,62.29,62.15,62.26,4900.0,44.3589,44.3589,44.2592,44.3375,4900.0
2005-03-31 10:00:00,62.26,62.26,62.09,62.09,5900.0,44.3375,44.3375,44.2165,44.2165,5900.0
2005-03-31 10:10:00,62.09,62.09,61.94,62.04,6500.0,44.2165,44.2165,44.1097,44.1809,6500.0
2005-03-31 10:20:00,62.04,62.12,61.99,62.11,6100.0,44.1809,44.2378,44.1453,44.2307,6100.0
2005-03-31 10:30:00,62.11,62.11,61.99,61.99,9500.0,44.2307,44.2307,44.1453,44.1453,9500.0
2005-03-31 10:40:00,61.99,62.21,61.98,62.21,7200.0,44.1453,44.3019,44.1381,44.3019,7200.0
2005-03-31 10:50:00,62.25,62.25,62.08,62.08,4400.0,44.3304,44.3304,44.2094,44.2094,4400.0
2005-03-31 11:00:00,62.11,62.27,62.11,62.27,5500.0,44.2307,44.3447,44.2307,44.3447,5500.0
2005-03-31 11:10:00,62.23,62.37,62.21,62.37,2900.0,44.3162,44.4159,44.3019,44.4159,2900.0
2005-03-31 11:20:00,62.37,62.4,62.33,62.36,3000.0,44.4159,44.4372,44.3874,44.4087,3000.0
2005-03-31 11:30:00,62.35,62.35,62.27,62.31,5300.0,44.4016,44.4016,44.3447,44.3731,5300.0
2005-03-31 11:40:00,62.31,62.31,62.09,62.12,5900.0,44.3731,44.3731,44.2165,44.2378,5900.0
2005-03-31 11:50:00,62.13,62.27,62.1,62.27,6600.0,44.245,44.3447,44.2236,44.3447,6600.0
2005-03-31 12:00:00,62.28,62.28,62.24,62.26,3700.0,44.3518,44.3518,44.3233,44.3375,3700.0
2005-03-31 12:10:00,62.29,62.32,62.11,62.12,4700.0,44.3589,44.3803,44.2307,44.2378,4700.0
2005-03-31 12:20:00,62.12,62.19,62.12,62.18,2000.0,44.2378,44.2877,44.2378,44.2806,2000.0
2005-03-31 12:30:00,62.18,62.23,62.18,62.22,4600.0,44.2806,44.3162,44.2806,44.3091,4600.0
2005-03-31 12:40:00,62.21,62.21,62.14,62.18,4300.0,44.3019,44.3019,44.2521,44.2806,4300.0
2005-03-31 12:50:00,62.21,62.28,62.21,62.28,2400.0,44.3019,44.3518,44.3019,44.3518,2400.0
2005-03-31 13:00:00,62.28,62.3,62.25,62.25,10800.0,44.3518,44.366,44.3304,44.3304,10800.0
2005-03-31 13:10:00,62.25,62.34,62.22,62.34,4500.0,44.3304,44.3945,44.3091,44.3945,4500.0
2005-03-31 13:20:00,62.34,62.37,62.32,62.37,2800.0,44.3945,44.4159,44.3803,44.4159,2800.0
2005-03-31 13:30:00,62.35,62.39,62.22,62.3,5400.0,44.4016,44.4301,44.3091,44.366,5400.0
2005-03-31 13:40:00,62.29,62.34,62.28,62.33,1900.0,44.3589,44.3945,44.3518,44.3874,1900.0
2005-03-31 13:50:00,62.31,62.33,62.3,62.3,3000.0,44.3731,44.3874,44.366,44.366,3000.0
2005-03-31 14:00:00,62.34,62.35,62.2,62.26,3300.0,44.3945,44.4016,44.2948,44.3375,3300.0
2005-03-31 14:10:00,62.25,62.51,62.25,62.49,12800.0,44.3304,44.5156,44.3304,44.5013,12800.0
2005-03-31 14:20:00,62.49,62.59,62.49,62.58,10100.0,44.5013,44.5725,44.5013,44.5654,10100.0
2005-03-31 14:30:00,62.58,62.7,62.58,62.69,9600.0,44.5654,44.6509,44.5654,44.6438,9600.0
2005-03-31 14:40:00,62.7,62.85,62.7,62.78,15900.0,44.6509,44.7577,44.6509,44.7078,15900.0
2005-03-31 14:50:00,62.79,62.79,62.64,62.64,4700.0,44.715,44.715,44.6081,44.6081,4700.0
2005-03-31 15:00:00,62.64,62.68,62.54,62.55,8000.0,44.6081,44.6366,44.5369,44.5441,8000.0
2005-03-31 15:10:00,62.55,62.69,62.55,62.62,8300.0,44.5441,44.6438,44.5441,44.5939,8300.0
2005-03-31 15:20:00,62.63,62.66,62.52,62.6,6300.0,44.601,44.6224,44.5227,44.5797,6300.0
2005-03-31 15:30:00,62.58,62.6,62.32,62.36,5500.0,44.5654,44.5797,44.3803,44.4087,5500.0
2005-03-31 15:40:00,62.33,62.37,62.31,62.31,8700.0,44.3874,44.4159,44.3731,44.3731,8700.0
2005-03-31 15:50:00,62.31,62.33,62.27,62.29,15600.0,44.3731,44.3874,44.3447,44.3589,15600.0
2005-04-01 09:30:00,62.75,63.0,62.75,62.84,13400.0,44.6865,44.8645,44.6865,44.7506,13400.0
2005-04-01 09:40:00,62.84,63.18,62.84,63.15,7900.0,44.7506,44.9927,44.7506,44.9713,7900.0
2005-04-01 09:50:00,63.15,63.37,63.11,63.34,13300.0,44.9713,45.128,44.9429,45.1066,13300.0
2005-04-01 10:00:00,63.32,63.38,62.93,62.93,9700.0,45.0924,45.1351,44.8147,44.8147,9700.0
2005-04-01 10:10:00,62.86,63.11,62.86,63.11,12700.0,44.7648,44.9429,44.7648,44.9429,12700.0
2005-04-01 10:20:00,63.11,63.14,62.87,62.87,12200.0,44.9429,44.9642,44.7719,44.7719,12200.0
2005-04-01 10:30:00,62.86,63.05,62.82,63.05,15400.0,44.7648,44.9001,44.7363,44.9001,15400.0
2005-04-01 10:40:00,63.05,63.1,63.03,63.05,6700.0,44.9001,44.9357,44.8859,44.9001,6700.0
2005-04-01 10:50:00,63.05,63.13,62.79,62.79,7500.0,44.9001,44.9571,44.715,44.715,7500.0
2005-04-01 11:00:00,62.77,62.77,62.65,62.77,8200.0,44.7007,44.7007,44.6153,44.7007,8200.0
2005-04-01 11:10:00,62.75,62.97,62.74,62.96,6500.0,44.6865,44.8432,44.6794,44.836,6500.0
2005-04-01 11:20:00,62.96,63.04,62.95,63.04,5000.0,44.836,44.893,44.8289,44.893,5000.0
2005-04-01 11:30:00,63.06,63.23,63.06,63.22,6400.0,44.9072,45.0283,44.9072,45.0212,6400.0
2005-04-01 11:40:00,63.18,63.2,63.1,63.15,4700.0,44.9927,45.0069,44.9357,44.9713,4700.0
2005-04-01 11:50:00,63.17,63.29,63.16,63.21,4800.0,44.9856,45.071,44.9785,45.0141,4800.0
2005-04-01 12:00:00,63.2,63.21,63.05,63.06,4600.0,45.0069,45.0141,44.9001,44.9072,4600.0
2005-04-01 12:10:00,63.04,63.05,62.91,62.91,6500.0,44.893,44.9001,44.8004,44.8004,6500.0
2005-04-01 12:20:00,62.92,62.92,62.81,62.88,3900.0,44.8075,44.8075,44.7292,44.7791,3900.0
2005-04-01 12:30:00,62.85,62.94,62.84,62.93,6900.0,44.7577,44.8218,44.7506,44.8147,6900.0
2005-04-01 12:40:00,62.93,63.0,62.92,62.92,4400.0,44.8147,44.8645,44.8075,44.8075,4400.0
2005-04-01 12:50:00,62.93,62.93,62.73,62.76,5500.0,44.8147,44.8147,44.6722,44.6936,5500.0
2005-04-01 13:00:00,62.73,62.77,62.7,62.77,7400.0,44.6722,44.7007,44.6509,44.7007,7400.0
2005-04-01 13:10:00,62.77,62.8,62.76,62.79,4800.0,44.7007,44.7221,44.6936,44.715,4800.0
2005-04-01 13:20:00,62.81,62.87,62.64,62.73,7500.0,44.7292,44.7719,44.6081,44.6722,7500.0
2005-04-01 13:30:00,62.73,62.73,62.55,62.57,6000.0,44.6722,44.6722,44.5441,44.5583,6000.0
2005-04-01 13:40:00,62.57,62.73,62.57,62.73,4600.0,44.5583,44.6722,44.5583,44.6722,4600.0
2005-04-01 13:50:00,62.74,62.75,62.59,62.61,7000.0,44.6794,44.6865,44.5725,44.5868,7000.0
2005-04-01 14:00:00,62.62,62.72,62.59,62.65,7100.0,44.5939,44.6651,44.5725,44.6153,7100.0
2005-04-01 14:10:00,62.65,62.78,62.65,62.77,7600.0,44.6153,44.7078,44.6153,44.7007,7600.0
2005-04-01 14:20:00,62.74,62.75,62.64,62.7,7300.0,44.6794,44.6865,44.6081,44.6509,7300.0
2005-04-01 14:30:00,62.71,62.81,62.7,62.74,5900.0,44.658,44.7292,44.6509,44.6794,5900.0
2005-04-01 14:40:00,62.75,62.78,62.67,62.67,6000.0,44.6865,44.7078,44.6295,44.6295,6000.0
2005-04-01 14:50:00,62.67,62.78,62.67,62.7,4900.0,44.6295,44.7078,44.6295,44.6509,4900.0
2005-04-01 15:00:00,62.69,62.81,62.69,62.76,5200.0,44.6438,44.7292,44.6438,44.6936,5200.0
2005-04-01 15:10:00,62.76,62.84,62.73,62.73,7300.0,44.6936,44.7506,44.6722,44.6722,7300.0
2005-04-01 15:20:00,62.73,62.73,62.6,62.62,4400.0,44.6722,44.6722,44.5797,44.5939,4400.0
2005-04-01 15:30:00,62.6,62.78,62.6,62.76,12500.0,44.5797,44.7078,44.5797,44.6936,12500.0
2005-04-01 15:40:00,62.73,62.81,62.73,62.76,12100.0,44.6722,44.7292,44.6722,44.6936,12100.0
2005-04-01 15:50:00,62.75,62.75,62.56,62.59,25100.0,44.6865,44.6865,44.5512,44.5725,25100.0
2005-04-04 09:30:00,62.49,62.49,62.2,62.23,10900.0,44.5013,44.5013,44.2948,44.3162,10900.0
2005-04-04 09:40:00,62.14,62.15,62.01,62.15,6800.0,44.2521,44.2592,44.1595,44.2592,6800.0
2005-04-04 09:50:00,62.12,62.41,62.12,62.37,5100.0,44.2378,44.4444,44.2378,44.4159,5100.0
2005-04-04 10:00:00,62.33,62.45,62.25,62.25,6500.0,44.3874,44.4728,44.3304,44.3304,6500.0
2005-04-04 10:10:00,62.25,62.33,62.2,62.28,3300.0,44.3304,44.3874,44.2948,44.3518,3300.0
2005-04-04 10:20:00,62.28,62.31,62.14,62.28,5100.0,44.3518,44.3731,44.2521,44.3518,5100.0
2005-04-04 10:30:00,62.3,62.53,62.28,62.46,5700.0,44.366,44.5298,44.3518,44.48,5700.0
2005-04-04 10:40:00,62.47,62.49,62.33,62.49,2400.0,44.4871,44.5013,44.3874,44.5013,2400.0
2005-04-04 10:50:00,62.47,62.47,62.42,62.44,2800.0,44.4871,44.4871,44.4515,44.4657,2800.0
2005-04-04 11:00:00,62.43,62.54,62.42,62.51,4800.0,44.4586,44.5369,44.4515,44.5156,4800.0
2005-04-04 11:10:00,62.51,62.51,62.32,62.32,4700.0,44.5156,44.5156,44.3803,44.3803,4700.0
2005-04-04 11:20:00,62.28,62.38,62.28,62.32,3600.0,44.3518,44.423,44.3518,44.3803,3600.0
2005-04-04 11:30:00,62.31,62.32,62.3,62.32,2500.0,44.3731,44.3803,44.366,44.3803,2500.0
2005-04-04 11:40:00,62.3,62.3,62.18,62.22,7400.0,44.366,44.366,44.2806,44.3091,7400.0
2005-04-04 11:50:00,62.18,62.19,62.14,62.15,3700.0,44.2806,44.2877,44.2521,44.2592,3700.0
2005-04-04 12:00:00,62.14,62.14,62.06,62.07,6100.0,44.2521,44.2521,44.1951,44.2022,6100.0
2005-04-04 12:10:00,62.06,62.1,62.01,62.03,5000.0,44.1951,44.2236,44.1595,44.1737,5000.0
2005-04-04 12:20:00,62.01,62.03,61.97,61.98,1400.0,44.1595,44.1737,44.131,44.1381,1400.0
2005-04-04 12:30:00,61.98,62.1,61.97,62.1,5500.0,44.1381,44.2236,44.131,44.2236,5500.0
2005-04-04 12:40:00,62.11,62.17,62.09,62.13,4500.0,44.2307,44.2734,44.2165,44.245,4500.0
2005-04-04 12:50:00,62.1,62.1,62.07,62.07,3100.0,44.2236,44.2236,44.2022,44.2022,3100.0
2005-04-04 13:00:00,62.04,62.04,61.9,61.9,3900.0,44.1809,44.1809,44.0812,44.0812,3900.0
2005-04-04 13:10:00,61.9,61.9,61.81,61.83,10100.0,44.0812,44.0812,44.0171,44.0313,10100.0
2005-04-04 13:20:00,61.84,61.95,61.83,61.95,5400.0,44.0384,44.1168,44.0313,44.1168,5400.0
2005-04-04 13:30:00,61.96,62.07,61.96,62.07,6500.0,44.1239,44.2022,44.1239,44.2022,6500.0
2005-04-04 13:40:00,62.05,62.09,62.03,62.08,3500.0,44.188,44.2165,44.1737,44.2094,3500.0
2005-04-04 13:50:00,62.09,62.24,62.08,62.24,9800.0,44.2165,44.3233,44.2094,44.3233,9800.0
2005-04-04 14:00:00,62.27,62.33,62.26,62.32,3300.0,44.3447,44.3874,44.3375,44.3803,3300.0
2005-04-04 14:10:00,62.31,62.33,62.15,62.2,4600.0,44.3731,44.3874,44.2592,44.2948,4600.0
2005-04-04 14:20:00,62.22,62.28,62.18,62.28,3200.0,44.3091,44.3518,44.2806,44.3518,3200.0
2005-04-04 14:30:00,62.28,62.39,62.28,62.39,3600.0,44.3518,44.4301,44.3518,44.4301,3600.0
2005-04-04 14:40:00,62.36,62.39,62.32,62.35,2900.0,44.4087,44.4301,44.3803,44.4016,2900.0
2005-04-04 14:50:00,62.35,62.37,62.28,62.37,4500.0,44.4016,44.4159,44.3518,44.4159,4500.0
2005-04-04 15:00:00,62.36,62.45,62.36,62.38,4700.0,44.4087,44.4728,44.4087,44.423,4700.0
2005-04-04 15:10:00,62.38,62.44,62.36,62.44,7200.0,44.423,44.4657,44.4087,44.4657,7200.0
2005-04-04 15:20:00,62.44,62.44,62.38,62.39,5300.0,44.4657,44.4657,44.423,44.4301,5300.0
2005-04-04 15:30:00,62.37,62.39,62.31,62.39,7300.0,44.4159,44.4301,44.3731,44.4301,7300.0
2005-04-04 15:40:00,62.38,62.41,62.35,62.35,7100.0,44.423,44.4444,44.4016,44.4016,7100.0
2005-04-04 15:50:00,62.32,62.32,62.24,62.25,17600.0,44.3803,44.3803,44.3233,44.3304,17600.0
2005-04-05 09:30:00,62.32,62.43,62.32,62.43,2800.0,44.3803,44.4586,44.3803,44.4586,2800.0
2005-04-05 09:40:00,62.45,62.55,62.34,62.54,5600.0,44.4728,44.5441,44.3945,44.5369,5600.0
2005-04-05 09:50:00,62.55,62.69,62.55,62.66,3900.0,44.5441,44.6438,44.5441,44.6224,3900.0
2005-04-05 10:00:00,62.68,62.69,62.61,62.61,1200.0,44.6366,44.6438,44.5868,44.5868,1200.0
2005-04-05 10:10:00,62.58,62.58,62.42,62.42,5600.0,44.5654,44.5654,44.4515,44.4515,5600.0
2005-04-05 10:20:00,62.42,62.43,62.29,62.38,6400.0,44.4515,44.4586,44.3589,44.423,6400.0
2005-04-05 10:30:00,62.37,62.65,62.37,62.63,5300.0,44.4159,44.6153,44.4159,44.601,5300.0
2005-04-05 10:40:00,62.63,62.66,62.57,62.65,4600.0,44.601,44.6224,44.5583,44.6153,4600.0
2005-04-05 10:50:00,62.66,62.66,62.55,62.61,2200.0,44.6224,44.6224,44.5441,44.5868,2200.0
2005-04-05 11:00:00,62.61,62.64,62.49,62.51,3600.0,44.5868,44.6081,44.5013,44.5156,3600.0
2005-04-05 11:10:00,62.5,62.58,62.48,62.48,5000.0,44.5084,44.5654,44.4942,44.4942,5000.0
2005-04-05 11:20:00,62.52,62.62,62.52,62.59,2800.0,44.5227,44.5939,44.5227,44.5725,2800.0
2005-04-05 11:30:00,62.58,62.61,62.53,62.59,4500.0,44.5654,44.5868,44.5298,44.5725,4500.0
2005-04-05 11:40:00,62.58,62.63,62.54,62.56,3200.0,44.5654,44.601,44.5369,44.5512,3200.0
2005-04-05 11:50:00,62.57,62.59,62.42,62.42,3000.0,44.5583,44.5725,44.4515,44.4515,3000.0
2005-04-05 12:00:00,62.38,62.46,62.37,62.46,2400.0,44.423,44.48,44.4159,44.48,2400.0
2005-04-05 12:10:00,62.46,62.57,62.44,62.55,1900.0,44.48,44.5583,44.4657,44.5441,1900.0
2005-04-05 12:20:00,62.58,62.65,62.58,62.61,2100.0,44.5654,44.6153,44.5654,44.5868,2100.0
2005-04-05 12:30:00,62.61,62.62,62.56,62.58,2100.0,44.5868,44.5939,44.5512,44.5654,2100.0
2005-04-05 12:40:00,62.58,62.64,62.55,62.56,1900.0,44.5654,44.6081,44.5441,44.5512,1900.0
2005-04-05 12:50:00,62.54,62.59,62.53,62.53,1500.0,44.5369,44.5725,44.5298,44.5298,1500.0
2005-04-05 13:00:00,62.55,62.57,62.5,62.53,1800.0,44.5441,44.5583,44.5084,44.5298,1800.0
2005-04-05 13:10:00,62.54,62.6,62.54,62.58,6300.0,44.5369,44.5797,44.5369,44.5654,6300.0
2005-04-05 13:20:00,62.55,62.55,62.5,62.53,5300.0,44.5441,44.5441,44.5084,44.5298,5300.0
2005-04-05 13:30:00,62.52,62.59,62.49,62.53,4900.0,44.5227,44.5725,44.5013,44.5298,4900.0
2005-04-05 13:40:00,62.53,62.55,62.45,62.55,3800.0,44.5298,44.5441,44.4728,44.5441,3800.0
2005-04-05 13:50:00,62.55,62.72,62.55,62.72,8700.0,44.5441,44.6651,44.5441,44.6651,8700.0
2005-04-05 14:00:00,62.69,62.69,62.48,62.53,7000.0,44.6438,44.6438,44.4942,44.5298,7000.0
2005-04-05 14:10:00,62.53,62.53,62.3,62.33,11400.0,44.5298,44.5298,44.366,44.3874,11400.0
2005-04-05 14:20:00,62.38,62.62,62.38,62.62,8300.0,44.423,44.5939,44.423,44.5939,8300.0
2005-04-05 14:30:00,62.63,62.66,62.56,62.64,5600.0,44.601,44.6224,44.5512,44.6081,5600.0
2005-04-05 14:40:00,62.63,62.64,62.55,62.58,6000.0,44.601,44.6081,44.5441,44.5654,6000.0
2005-04-05 14:50:00,62.59,62.63,62.57,62.57,3100.0,44.5725,44.601,44.5583,44.5583,3100.0
2005-04-05 15:00:00,62.56,62.63,62.53,62.63,4500.0,44.5512,44.601,44.5298,44.601,4500.0
2005-04-05 15:10:00,62.61,62.62,62.49,62.57,5600.0,44.5868,44.5939,44.5013,44.5583,5600.0
2005-04-05 15:20:00,62.57,62.58,62.52,62.53,11900.0,44.5583,44.5654,44.5227,44.5298,11900.0
2005-04-05 15:30:00,62.54,62.61,62.54,62.55,6700.0,44.5369,44.5868,44.5369,44.5441,6700.0
2005-04-05 15:40:00,62.55,62.55,62.43,62.43,10600.0,44.5441,44.5441,44.4586,44.4586,10600.0
2005-04-05 15:50:00,62.44,62.47,62.37,62.47,11900.0,44.4657,44.4871,44.4159,44.4871,11900.0
2005-04-06 09:30:00,62.54,62.85,62.54,62.8,4100.0,44.5369,44.7577,44.5369,44.7221,4100.0
2005-04-06 09:40:00,62.7,62.72,62.57,62.72,23700.0,44.6509,44.6651,44.5583,44.6651,23700.0
2005-04-06 09:50:00,62.72,62.8,62.72,62.74,5100.0,44.6651,44.7221,44.6651,44.6794,5100.0
2005-04-06 10:00:00,62.72,62.72,62.62,62.62,4600.0,44.6651,44.6651,44.5939,44.5939,4600.0
2005-04-06 10:10:00,62.65,62.85,62.65,62.78,9600.0,44.6153,44.7577,44.6153,44.7078,9600.0
2005-04-06 10:20:00,62.76,62.76,62.55,62.71,5800.0,44.6936,44.6936,44.5441,44.658,5800.0
2005-04-06 10:30:00,62.67,62.77,62.52,62.55,7200.0,44.6295,44.7007,44.5227,44.5441,7200.0
2005-04-06 10:40:00,62.56,62.66,62.54,62.66,3200.0,44.5512,44.6224,44.5369,44.6224,3200.0
2005-04-06 10:50:00,62.66,62.66,62.6,62.62,2400.0,44.6224,44.6224,44.5797,44.5939,2400.0
2005-04-06 11:00:00,62.67,62.7,62.66,62.7,3700.0,44.6295,44.6509,44.6224,44.6509,3700.0
2005-04-06 11:10:00,62.7,62.72,62.57,62.57,5900.0,44.6509,44.6651,44.5583,44.5583,5900.0
2005-04-06 11:20:00,62.55,62.76,62.55,62.76,5700.0,44.5441,44.6936,44.5441,44.6936,5700.0
2005-04-06 11:30:00,62.75,62.84,62.69,62.72,5800.0,44.6865,44.7506,44.6438,44.6651,5800.0
2005-04-06 11:40:00,62.68,62.7,62.56,62.58,3500.0,44.6366,44.6509,44.5512,44.5654,3500.0
2005-04-06 11:50:00,62.62,62.62,62.58,62.58,2600.0,44.5939,44.5939,44.5654,44.5654,2600.0
2005-04-06 12:00:00,62.56,62.56,62.5,62.53,6300.0,44.5512,44.5512,44.5084,44.5298,6300.0
2005-04-06 12:10:00,62.55,62.59,62.45,62.45,4500.0,44.5441,44.5725,44.4728,44.4728,4500.0
2005-04-06 12:20:00,62.44,62.51,62.41,62.48,3100.0,44.4657,44.5156,44.4444,44.4942,3100.0
2005-04-06 12:30:00,62.52,62.57,62.52,62.56,4600.0,44.5227,44.5583,44.5227,44.5512,4600.0
2005-04-06 12:40:00,62.56,62.57,62.53,62.57,2700.0,44.5512,44.5583,44.5298,44.5583,2700.0
2005-04-06 12:50:00,62.56,62.57,62.52,62.53,3100.0,44.5512,44.5583,44.5227,44.5298,3100.0
2005-04-06 13:00:00,62.53,62.67,62.53,62.62,7300.0,44.5298,44.6295,44.5298,44.5939,7300.0
2005-04-06 13:10:00,62.6,62.61,62.55,62.55,7000.0,44.5797,44.5868,44.5441,44.5441,7000.0
2005-04-06 13:20:00,62.59,62.59,62.52,62.52,3100.0,44.5725,44.5725,44.5227,44.5227,3100.0
2005-04-06 13:30:00,62.52,62.53,62.5,62.5,2000.0,44.5227,44.5298,44.5084,44.5084,2000.0
2005-04-06 13:40:00,62.52,62.53,62.37,62.37,4600.0,44.5227,44.5298,44.4159,44.4159,4600.0
2005-04-06 13:50:00,62.37,62.37,62.17,62.21,7800.0,44.4159,44.4159,44.2734,44.3019,7800.0
2005-04-06 14:00:00,62.2,62.32,62.2,62.29,5200.0,44.2948,44.3803,44.2948,44.3589,5200.0
2005-04-06 14:10:00,62.29,62.37,62.26,62.35,6200.0,44.3589,44.4159,44.3375,44.4016,6200.0
2005-04-06 14:20:00,62.36,62.36,62.3,62.34,7800.0,44.4087,44.4087,44.366,44.3945,7800.0
2005-04-06 14:30:00,62.34,62.35,62.33,62.34,8400.0,44.3945,44.4016,44.3874,44.3945,8400.0
2005-04-06 14:40:00,62.32,62.32,62.24,62.27,5600.0,44.3803,44.3803,44.3233,44.3447,5600.0
2005-04-06 14:50:00,62.28,62.29,62.11,62.11,20500.0,44.3518,44.3589,44.2307,44.2307,20500.0
2005-04-06 15:00:00,62.12,62.25,62.11,62.23,9000.0,44.2378,44.3304,44.2307,44.3162,9000.0
2005-04-06 15:10:00,62.26,62.26,62.14,62.15,8600.0,44.3375,44.3375,44.2521,44.2592,8600.0
2005-04-06 15:20:00,62.18,62.18,61.97,62.0,7200.0,44.2806,44.2806,44.131,44.1524,7200.0
2005-04-06 15:30:00,62.0,62.08,61.92,62.08,8100.0,44.1524,44.2094,44.0954,44.2094,8100.0
2005-04-06 15:40:00,62.09,62.17,62.09,62.13,9800.0,44.2165,44.2734,44.2165,44.245,9800.0
2005-04-06 15:50:00,62.14,62.18,62.12,62.12,11000.0,44.2521,44.2806,44.2378,44.2378,11000.0
2005-04-07 09:30:00,62.26,62.43,62.22,62.32,8500.0,44.3375,44.4586,44.3091,44.3803,8500.0
2005-04-07 09:40:00,62.32,62.36,62.16,62.17,6100.0,44.3803,44.4087,44.2663,44.2734,6100.0
2005-04-07 09:50:00,62.2,62.36,62.2,62.26,9600.0,44.2948,44.4087,44.2948,44.3375,9600.0
2005-04-07 10:00:00,62.28,62.29,62.07,62.11,9100.0,44.3518,44.3589,44.2022,44.2307,9100.0
2005-04-07 10:10:00,62.18,62.22,62.16,62.16,3700.0,44.2806,44.3091,44.2663,44.2663,3700.0
2005-04-07 10:20:00,62.16,62.18,62.15,62.15,1500.0,44.2663,44.2806,44.2592,44.2592,1500.0
2005-04-07 10:30:00,62.18,62.38,62.18,62.26,6200.0,44.2806,44.423,44.2806,44.3375,6200.0
2005-04-07 10:40:00,62.26,62.38,62.25,62.36,6000.0,44.3375,44.423,44.3304,44.4087,6000.0
2005-04-07 10:50:00,62.35,62.35,62.26,62.26,4100.0,44.4016,44.4016,44.3375,44.3375,4100.0
2005-04-07 11:00:00,62.26,62.37,62.24,62.3,5300.0,44.3375,44.4159,44.3233,44.366,5300.0
2005-04-07 11:10:00,62.32,62.35,62.27,62.27,3500.0,44.3803,44.4016,44.3447,44.3447,3500.0
2005-04-07 11:20:00,62.27,62.31,62.26,62.27,2300.0,44.3447,44.3731,44.3375,44.3447,2300.0
2005-04-07 11:30:00,62.27,62.32,62.26,62.32,2300.0,44.3447,44.3803,44.3375,44.3803,2300.0
2005-04-07 11:40:00,62.33,62.39,62.25,62.3,2300.0,44.3874,44.4301,44.3304,44.366,2300.0
2005-04-07 11:50:00,62.31,62.36,62.27,62.36,2300.0,44.3731,44.4087,44.3447,44.4087,2300.0
2005-04-07 12:00:00,62.37,62.41,62.35,62.37,1600.0,44.4159,44.4444,44.4016,44.4159,1600.0
2005-04-07 12:10:00,62.42,62.45,62.42,62.44,1100.0,44.4515,44.4728,44.4515,44.4657,1100.0
2005-04-07 12:20:00,62.39,62.4,62.33,62.4,1200.0,44.4301,44.4372,44.3874,44.4372,1200.0
2005-04-07 12:30:00,62.45,62.49,62.45,62.49,2000.0,44.4728,44.5013,44.4728,44.5013,2000.0
2005-04-07 12:40:00,62.5,62.65,62.5,62.6,5700.0,44.5084,44.6153,44.5084,44.5797,5700.0
2005-04-07 12:50:00,62.57,62.59,62.55,62.55,2500.0,44.5583,44.5725,44.5441,44.5441,2500.0
2005-04-07 13:00:00,62.55,62.55,62.41,62.41,5000.0,44.5441,44.5441,44.4444,44.4444,5000.0
2005-04-07 13:10:00,62.43,62.49,62.26,62.37,16400.0,44.4586,44.5013,44.3375,44.4159,16400.0
2005-04-07 13:20:00,62.35,62.4,62.32,62.37,5300.0,44.4016,44.4372,44.3803,44.4159,5300.0
2005-04-07 13:30:00,62.37,62.4,62.34,62.35,3700.0,44.4159,44.4372,44.3945,44.4016,3700.0
2005-04-07 13:40:00,62.35,62.35,62.24,62.29,3100.0,44.4016,44.4016,44.3233,44.3589,3100.0
2005-04-07 13:50:00,62.29,62.33,62.24,62.33,2500.0,44.3589,44.3874,44.3233,44.3874,2500.0
2005-04-07 14:00:00,62.33,62.45,62.31,62.45,4600.0,44.3874,44.4728,44.3731,44.4728,4600.0
2005-04-07 14:10:00,62.45,62.45,62.44,62.45,4600.0,44.4728,44.4728,44.4657,44.4728,4600.0
2005-04-07 14:20:00,62.43,62.46,62.33,62.39,6300.0,44.4586,44.48,44.3874,44.4301,6300.0
2005-04-07 14:30:00,62.38,62.47,62.37,62.47,5000.0,44.423,44.4871,44.4159,44.4871,5000.0
2005-04-07 14:40:00,62.46,62.5,62.45,62.47,4500.0,44.48,44.5084,44.4728,44.4871,4500.0
2005-04-07 14:50:00,62.46,62.48,62.4,62.47,5300.0,44.48,44.4942,44.4372,44.4871,5300.0
2005-04-07 15:00:00,62.47,62.49,62.38,62.38,6800.0,44.4871,44.5013,44.423,44.423,6800.0
2005-04-07 15:10:00,62.36,62.41,62.36,62.4,3700.0,44.4087,44.4444,44.4087,44.4372,3700.0
2005-04-07 15:20:00,62.39,62.43,62.39,62.43,3700.0,44.4301,44.4586,44.4301,44.4586,3700.0
2005-04-07 15:30:00,62.43,62.49,62.42,62.47,10800.0,44.4586,44.5013,44.4515,44.4871,10800.0
2005-04-07 15:40:00,62.48,62.48,62.39,62.42,11400.0,44.4942,44.4942,44.4301,44.4515,11400.0
2005-04-07 15:50:00,62.41,62.46,62.41,62.46,16100.0,44.4444,44.48,44.4444,44.48,16100.0
2005-04-08 09:30:00,62.17,62.35,62.12,62.34,8900.0,44.2734,44.4016,44.2378,44.3945,8900.0
2005-04-08 09:40:00,62.31,62.31,62.01,62.2,7900.0,44.3731,44.3731,44.1595,44.2948,7900.0
2005-04-08 09:50:00,62.16,62.25,62.16,62.25,5700.0,44.2663,44.3304,44.2663,44.3304,5700.0
2005-04-08 10:00:00,62.25,62.25,62.1,62.11,7300.0,44.3304,44.3304,44.2236,44.2307,7300.0
2005-04-08 10:10:00,62.11,62.12,62.07,62.09,3500.0,44.2307,44.2378,44.2022,44.2165,3500.0
2005-04-08 10:20:00,62.12,62.19,61.92,61.98,6700.0,44.2378,44.2877,44.0954,44.1381,6700.0
2005-04-08 10:30:00,61.95,62.05,61.95,62.01,4800.0,44.1168,44.188,44.1168,44.1595,4800.0
2005-04-08 10:40:00,62.01,62.04,61.99,62.03,3800.0,44.1595,44.1809,44.1453,44.1737,3800.0
2005-04-08 10:50:00,62.06,62.08,62.04,62.05,3700.0,44.1951,44.2094,44.1809,44.188,3700.0
2005-04-08 11:00:00,62.06,62.11,62.06,62.06,6300.0,44.1951,44.2307,44.1951,44.1951,6300.0
2005-04-08 11:10:00,62.08,62.13,62.07,62.07,2900.0,44.2094,44.245,44.2022,44.2022,2900.0
2005-04-08 11:20:00,62.06,62.09,62.06,62.09,3000.0,44.1951,44.2165,44.1951,44.2165,3000.0
2005-04-08 11:30:00,62.07,62.14,62.07,62.09,2900.0,44.2022,44.2521,44.2022,44.2165,2900.0
2005-04-08 11:40:00,62.09,62.1,61.91,61.93,5000.0,44.2165,44.2236,44.0883,44.1025,5000.0
2005-04-08 11:50:00,61.94,61.99,61.94,61.94,2400.0,44.1097,44.1453,44.1097,44.1097,2400.0
2005-04-08 12:00:00,62.0,62.05,62.0,62.04,4500.0,44.1524,44.188,44.1524,44.1809,4500.0
2005-04-08 12:10:00,62.03,62.04,62.03,62.04,2800.0,44.1737,44.1809,44.1737,44.1809,2800.0
2005-04-08 12:20:00,62.04,62.06,62.04,62.04,3600.0,44.1809,44.1951,44.1809,44.1809,3600.0
2005-04-08 12:30:00,62.02,62.03,62.01,62.03,1500.0,44.1666,44.1737,44.1595,44.1737,1500.0
2005-04-08 12:40:00,62.06,62.1,62.04,62.08,2500.0,44.1951,44.2236,44.1809,44.2094,2500.0
2005-04-08 12:50:00,62.07,62.07,62.04,62.04,2500.0,44.2022,44.2022,44.1809,44.1809,2500.0
2005-04-08 13:00:00,62.0,62.11,62.0,62.06,18700.0,44.1524,44.2307,44.1524,44.1951,18700.0
2005-04-08 13:10:00,62.05,62.06,62.0,62.0,8300.0,44.188,44.1951,44.1524,44.1524,8300.0
2005-04-08 13:20:00,62.01,62.05,61.98,62.02,7700.0,44.1595,44.188,44.1381,44.1666,7700.0
2005-04-08 13:30:00,62.03,62.06,62.0,62.06,2500.0,44.1737,44.1951,44.1524,44.1951,2500.0
2005-04-08 13:40:00,62.08,62.11,62.08,62.11,2600.0,44.2094,44.2307,44.2094,44.2307,2600.0
2005-04-08 13:50:00,62.12,62.16,62.12,62.15,6200.0,44.2378,44.2663,44.2378,44.2592,6200.0
2005-04-08 14:00:00,62.12,62.12,61.98,61.98,3000.0,44.2378,44.2378,44.1381,44.1381,3000.0
2005-04-08 14:10:00,61.98,62.06,61.9,61.95,1600.0,44.1381,44.1951,44.0812,44.1168,1600.0
2005-04-08 14:20:00,61.97,61.99,61.92,61.93,3300.0,44.131,44.1453,44.0954,44.1025,3300.0
2005-04-08 14:30:00,61.94,61.97,61.93,61.97,2500.0,44.1097,44.131,44.1025,44.131,2500.0
2005-04-08 14:40:00,61.96,62.0,61.92,62.0,6700.0,44.1239,44.1524,44.0954,44.1524,6700.0
2005-04-08 14:50:00,62.01,62.03,61.96,61.97,3900.0,44.1595,44.1737,44.1239,44.131,3900.0
2005-04-08 15:00:00,61.96,61.96,61.93,61.94,8000.0,44.1239,44.1239,44.1025,44.1097,8000.0
2005-04-08 15:10:00,61.94,61.97,61.86,61.86,8700.0,44.1097,44.131,44.0527,44.0527,8700.0
2005-04-08 15:20:00,61.87,61.92,61.87,61.91,10900.0,44.0598,44.0954,44.0598,44.0883,10900.0
2005-04-08 15:30:00,61.87,61.88,61.82,61.88,4200.0,44.0598,44.0669,44.0242,44.0669,4200.0
2005-04-08 15:40:00,61.89,61.89,61.81,61.87,8100.0,44.074,44.074,44.0171,44.0598,8100.0
2005-04-08 15:50:00,61.86,61.96,61.85,61.92,18700.0,44.0527,44.1239,44.0456,44.0954,18700.0
2005-04-11 09:30:00,61.93,61.96,61.89,61.89,10700.0,44.1025,44.1239,44.074,44.074,10700.0
2005-04-11 09:40:00,61.89,61.89,61.57,61.68,4600.0,44.074,44.074,43.8462,43.9245,4600.0
2005-04-11 09:50:00,61.68,61.72,61.66,61.66,3100.0,43.9245,43.953,43.9103,43.9103,3100.0
2005-04-11 10:00:00,61.67,61.67,61.25,61.51,9100.0,43.9174,43.9174,43.6183,43.8034,9100.0
2005-04-11 10:10:00,61.51,61.54,61.5,61.51,8400.0,43.8034,43.8248,43.7963,43.8034,8400.0
2005-04-11 10:20:00,61.49,61.5,61.43,61.5,6400.0,43.7892,43.7963,43.7465,43.7963,6400.0
2005-04-11 10:30:00,61.5,61.67,61.5,61.65,11600.0,43.7963,43.9174,43.7963,43.9031,11600.0
2005-04-11 10:40:00,61.65,61.65,61.48,61.48,3700.0,43.9031,43.9031,43.7821,43.7821,3700.0
2005-04-11 10:50:00,61.48,61.48,61.27,61.3,12700.0,43.7821,43.7821,43.6325,43.6539,12700.0
2005-04-11 11:00:00,61.3,61.34,61.28,61.34,4400.0,43.6539,43.6824,43.6396,43.6824,4400.0
2005-04-11 11:10:00,61.31,61.34,61.31,61.33,5700.0,43.661,43.6824,43.661,43.6752,5700.0
2005-04-11 11:20:00,61.32,61.37,61.28,61.31,3300.0,43.6681,43.7037,43.6396,43.661,3300.0
2005-04-11 11:30:00,61.32,61.38,61.24,61.38,7200.0,43.6681,43.7109,43.6112,43.7109,7200.0
2005-04-11 11:40:00,61.36,61.39,61.22,61.22,9500.0,43.6966,43.718,43.5969,43.5969,9500.0
2005-04-11 11:50:00,61.24,61.39,61.24,61.34,5600.0,43.6112,43.718,43.6112,43.6824,5600.0
2005-04-11 12:00:00,61.3,61.39,61.27,61.38,6900.0,43.6539,43.718,43.6325,43.7109,6900.0
2005-04-11 12:10:00,61.38,61.42,61.3,61.35,7500.0,43.7109,43.7393,43.6539,43.6895,7500.0
2005-04-11 12:20:00,61.35,61.4,61.28,61.4,5800.0,43.6895,43.7251,43.6396,43.7251,5800.0
2005-04-11 12:30:00,61.39,61.48,61.39,61.42,4600.0,43.718,43.7821,43.718,43.7393,4600.0
2005-04-11 12:40:00,61.41,61.49,61.38,61.39,4400.0,43.7322,43.7892,43.7109,43.718,4400.0
2005-04-11 12:50:00,61.39,61.4,61.35,61.37,6800.0,43.718,43.7251,43.6895,43.7037,6800.0
2005-04-11 13:00:00,61.38,61.42,61.35,61.36,4700.0,43.7109,43.7393,43.6895,43.6966,4700.0
2005-04-11 13:10:00,61.37,61.39,61.31,61.32,4900.0,43.7037,43.718,43.661,43.6681,4900.0
2005-04-11 13:20:00,61.32,61.35,61.3,61.31,5700.0,43.6681,43.6895,43.6539,43.661,5700.0
2005-04-11 13:30:00,61.33,61.43,61.3,61.36,4200.0,43.6752,43.7465,43.6539,43.6966,4200.0
2005-04-11 13:40:00,61.39,61.39,61.27,61.29,5300.0,43.718,43.718,43.6325,43.6468,5300.0
2005-04-11 13:50:00,61.29,61.32,61.25,61.28,8500.0,43.6468,43.6681,43.6183,43.6396,8500.0
2005-04-11 14:00:00,61.24,61.32,61.24,61.29,4300.0,43.6112,43.6681,43.6112,43.6468,4300.0
2005-04-11 14:10:00,61.29,61.31,61.23,61.27,5000.0,43.6468,43.661,43.604,43.6325,5000.0
2005-04-11 14:20:00,61.29,61.32,61.24,61.24,7000.0,43.6468,43.6681,43.6112,43.6112,7000.0
2005-04-11 14:30:00,61.25,61.34,61.23,61.24,10000.0,43.6183,43.6824,43.604,43.6112,10000.0
2005-04-11 14:40:00,61.26,61.34,61.26,61.33,4900.0,43.6254,43.6824,43.6254,43.6752,4900.0
2005-04-11 14:50:00,61.34,61.37,61.29,61.37,8100.0,43.6824,43.7037,43.6468,43.7037,8100.0
2005-04-11 15:00:00,61.37,61.37,61.25,61.28,18500.0,43.7037,43.7037,43.6183,43.6396,18500.0
2005-04-11 15:10:00,61.28,61.3,61.2,61.26,8400.0,43.6396,43.6539,43.5827,43.6254,8400.0
2005-04-11 15:20:00,61.26,61.26,61.16,61.17,14100.0,43.6254,43.6254,43.5542,43.5613,14100.0
2005-04-11 15:30:00,61.17,61.24,61.17,61.24,12800.0,43.5613,43.6112,43.5613,43.6112,12800.0
2005-04-11 15:40:00,61.24,61.3,61.1,61.2,21100.0,43.6112,43.6539,43.5115,43.5827,21100.0
2005-04-11 15:50:00,61.21,61.25,61.04,61.14,23300.0,43.5898,43.6183,43.4687,43.5399,23300.0
2005-04-12 09:30:00,61.15,61.15,61.04,61.04,21300.0,43.5471,43.5471,43.4687,43.4687,21300.0
2005-04-12 09:40:00,61.05,61.05,60.99,61.0,10600.0,43.4759,43.4759,43.4331,43.4402,10600.0
2005-04-12 09:50:00,60.98,60.98,60.85,60.89,5000.0,43.426,43.426,43.3334,43.3619,5000.0
2005-04-12 10:00:00,60.81,60.94,60.79,60.81,10800.0,43.3049,43.3975,43.2907,43.3049,10800.0
2005-04-12 10:10:00,60.82,60.9,60.79,60.87,6800.0,43.3121,43.369,43.2907,43.3477,6800.0
2005-04-12 10:20:00,60.85,60.86,60.8,60.86,4800.0,43.3334,43.3405,43.2978,43.3405,4800.0
2005-04-12 10:30:00,60.83,60.83,60.72,60.72,6000.0,43.3192,43.3192,43.2408,43.2408,6000.0
2005-04-12 10:40:00,60.72,60.72,60.57,60.57,11200.0,43.2408,43.2408,43.134,43.134,11200.0
2005-04-12 10:50:00,60.57,60.68,60.55,60.67,8900.0,43.134,43.2124,43.1198,43.2052,8900.0
2005-04-12 11:00:00,60.67,60.81,60.67,60.81,6000.0,43.2052,43.3049,43.2052,43.3049,6000.0
2005-04-12 11:10:00,60.8,60.8,60.72,60.73,5300.0,43.2978,43.2978,43.2408,43.248,5300.0
2005-04-12 11:20:00,60.75,60.81,60.74,60.8,6400.0,43.2622,43.3049,43.2551,43.2978,6400.0
2005-04-12 11:30:00,60.8,60.87,60.8,60.87,8000.0,43.2978,43.3477,43.2978,43.3477,8000.0
2005-04-12 11:40:00,60.87,60.95,60.87,60.94,5700.0,43.3477,43.4046,43.3477,43.3975,5700.0
2005-04-12 11:50:00,60.93,60.94,60.84,60.89,6500.0,43.3904,43.3975,43.3263,43.3619,6500.0
2005-04-12 12:00:00,60.89,60.89,60.81,60.87,2100.0,43.3619,43.3619,43.3049,43.3477,2100.0
2005-04-12 12:10:00,60.88,60.95,60.88,60.9,8600.0,43.3548,43.4046,43.3548,43.369,8600.0
2005-04-12 12:20:00,60.9,60.92,60.89,60.91,6800.0,43.369,43.3833,43.3619,43.3762,6800.0
2005-04-12 12:30:00,60.92,60.94,60.92,60.92,2700.0,43.3833,43.3975,43.3833,43.3833,2700.0
2005-04-12 12:40:00,60.93,60.95,60.92,60.94,10900.0,43.3904,43.4046,43.3833,43.3975,10900.0
2005-04-12 12:50:00,60.94,61.0,60.9,60.9,21300.0,43.3975,43.4402,43.369,43.369,21300.0
2005-04-12 13:00:00,60.89,60.93,60.87,60.93,9100.0,43.3619,43.3904,43.3477,43.3904,9100.0
2005-04-12 13:10:00,60.93,60.94,60.89,60.91,5600.0,43.3904,43.3975,43.3619,43.3762,5600.0
2005-04-12 13:20:00,60.9,60.92,60.88,60.91,6900.0,43.369,43.3833,43.3548,43.3762,6900.0
2005-04-12 13:30:00,60.91,60.91,60.8,60.86,5200.0,43.3762,43.3762,43.2978,43.3405,5200.0
2005-04-12 13:40:00,60.86,60.89,60.85,60.89,4900.0,43.3405,43.3619,43.3334,43.3619,4900.0
2005-04-12 13:50:00,60.88,60.93,60.88,60.92,6000.0,43.3548,43.3904,43.3548,43.3833,6000.0
2005-04-12 14:00:00,60.92,60.95,60.83,60.95,24500.0,43.3833,43.4046,43.3192,43.4046,24500.0
2005-04-12 14:10:00,60.95,61.2,60.94,61.2,29300.0,43.4046,43.5827,43.3975,43.5827,29300.0
2005-04-12 14:20:00,61.19,61.44,61.19,61.32,29200.0,43.5756,43.7536,43.5756,43.6681,29200.0
2005-04-12 14:30:00,61.32,61.52,61.32,61.4,10600.0,43.6681,43.8106,43.6681,43.7251,10600.0
2005-04-12 14:40:00,61.39,61.55,61.38,61.55,28400.0,43.718,43.8319,43.7109,43.8319,28400.0
2005-04-12 14:50:00,61.55,61.66,61.46,61.66,22400.0,43.8319,43.9103,43.7678,43.9103,22400.0
2005-04-12 15:00:00,61.67,61.81,61.67,61.72,19800.0,43.9174,44.0171,43.9174,43.953,19800.0
2005-04-12 15:10:00,61.71,61.72,61.64,61.66,17800.0,43.9459,43.953,43.896,43.9103,17800.0
2005-04-12 15:20:00,61.66,61.7,61.66,61.7,12500.0,43.9103,43.9387,43.9103,43.9387,12500.0
2005-04-12 15:30:00,61.7,61.89,61.69,61.88,17900.0,43.9387,44.074,43.9316,44.0669,17900.0
2005-04-12 15:40:00,61.88,61.88,61.74,61.8,18100.0,44.0669,44.0669,43.9672,44.01,18100.0
2005-04-12 15:50:00,61.8,61.84,61.79,61.81,15500.0,44.01,44.0384,44.0028,44.0171,15500.0
2005-04-13 09:30:00,61.76,61.83,61.65,61.7,4400.0,43.9815,44.0313,43.9031,43.9387,4400.0
2005-04-13 09:40:00,61.73,61.86,61.61,61.78,5900.0,43.9601,44.0527,43.8746,43.9957,5900.0
2005-04-13 09:50:00,61.8,61.82,61.6,61.6,3500.0,44.01,44.0242,43.8675,43.8675,3500.0
2005-04-13 10:00:00,61.67,61.72,61.62,61.69,2100.0,43.9174,43.953,43.8818,43.9316,2100.0
2005-04-13 10:10:00,61.64,61.76,61.64,61.69,3000.0,43.896,43.9815,43.896,43.9316,3000.0
2005-04-13 10:20:00,61.69,61.74,61.62,61.64,3100.0,43.9316,43.9672,43.8818,43.896,3100.0
2005-04-13 10:30:00,61.75,61.8,61.71,61.71,6100.0,43.9743,44.01,43.9459,43.9459,6100.0
2005-04-13 10:40:00,61.71,61.71,61.6,61.61,2700.0,43.9459,43.9459,43.8675,43.8746,2700.0
2005-04-13 10:50:00,61.6,61.62,61.54,61.54,18200.0,43.8675,43.8818,43.8248,43.8248,18200.0
2005-04-13 11:00:00,61.54,61.55,61.41,61.44,16100.0,43.8248,43.8319,43.7322,43.7536,16100.0
2005-04-13 11:10:00,61.45,61.75,61.45,61.75,20600.0,43.7607,43.9743,43.7607,43.9743,20600.0
2005-04-13 11:20:00,61.75,61.76,61.61,61.61,10800.0,43.9743,43.9815,43.8746,43.8746,10800.0
2005-04-13 11:30:00,61.64,61.84,61.64,61.8,7500.0,43.896,44.0384,43.896,44.01,7500.0
2005-04-13 11:40:00,61.8,61.82,61.8,61.8,4200.0,44.01,44.0242,44.01,44.01,4200.0
2005-04-13 11:50:00,61.78,61.78,61.68,61.74,3000.0,43.9957,43.9957,43.9245,43.9672,3000.0
2005-04-13 12:00:00,61.74,61.74,61.56,61.56,7800.0,43.9672,43.9672,43.839,43.839,7800.0
2005-04-13 12:10:00,61.52,61.7,61.52,61.58,6600.0,43.8106,43.9387,43.8106,43.8533,6600.0
2005-04-13 12:20:00,61.58,61.67,61.57,61.62,5600.0,43.8533,43.9174,43.8462,43.8818,5600.0
2005-04-13 12:30:00,61.6,61.64,61.55,61.6,5000.0,43.8675,43.896,43.8319,43.8675,5000.0
2005-04-13 12:40:00,61.59,61.59,61.52,61.54,3500.0,43.8604,43.8604,43.8106,43.8248,3500.0
2005-04-13 12:50:00,61.6,61.72,61.6,61.72,5000.0,43.8675,43.953,43.8675,43.953,5000.0
2005-04-13 13:00:00,61.67,61.67,61.5,61.5,6200.0,43.9174,43.9174,43.7963,43.7963,6200.0
2005-04-13 13:10:00,61.5,61.55,61.46,61.51,8300.0,43.7963,43.8319,43.7678,43.8034,8300.0
2005-04-13 13:20:00,61.48,61.48,61.26,61.37,22500.0,43.7821,43.7821,43.6254,43.7037,22500.0
2005-04-13 13:30:00,61.37,61.38,61.25,61.26,6000.0,43.7037,43.7109,43.6183,43.6254,6000.0
2005-04-13 13:40:00,61.26,61.26,61.07,61.08,11700.0,43.6254,43.6254,43.4901,43.4972,11700.0
2005-04-13 13:50:00,61.06,61.08,60.99,61.08,4200.0,43.483,43.4972,43.4331,43.4972,4200.0
2005-04-13 14:00:00,61.11,61.15,61.1,61.11,6500.0,43.5186,43.5471,43.5115,43.5186,6500.0
2005-04-13 14:10:00,61.12,61.12,61.02,61.1,5700.0,43.5257,43.5257,43.4545,43.5115,5700.0
2005-04-13 14:20:00,61.1,61.14,61.05,61.12,6800.0,43.5115,43.5399,43.4759,43.5257,6800.0
2005-04-13 14:30:00,61.1,61.1,60.97,61.09,7200.0,43.5115,43.5115,43.4189,43.5043,7200.0
2005-04-13 14:40:00,61.07,61.09,61.02,61.02,3900.0,43.4901,43.5043,43.4545,43.4545,3900.0
2005-04-13 14:50:00,61.05,61.09,60.96,60.97,11500.0,43.4759,43.5043,43.4118,43.4189,11500.0
2005-04-13 15:00:00,60.97,61.0,60.87,60.88,15600.0,43.4189,43.4402,43.3477,43.3548,15600.0
2005-04-13 15:10:00,60.87,60.94,60.8,60.89,20700.0,43.3477,43.3975,43.2978,43.3619,20700.0
2005-04-13 15:20:00,60.86,60.86,60.77,60.77,23000.0,43.3405,43.3405,43.2765,43.2765,23000.0
2005-04-13 15:30:00,60.78,60.9,60.78,60.85,18200.0,43.2836,43.369,43.2836,43.3334,18200.0
2005-04-13 15:40:00,60.86,60.98,60.85,60.92,20100.0,43.3405,43.426,43.3334,43.3833,20100.0
2005-04-13 15:50:00,60.92,61.0,60.9,60.97,22600.0,43.3833,43.4402,43.369,43.4189,22600.0
2005-04-14 09:30:00,60.73,60.73,60.31,60.5,11900.0,43.248,43.248,42.9489,43.0842,11900.0
2005-04-14 09:40:00,60.51,60.9,60.47,60.85,17500.0,43.0913,43.369,43.0628,43.3334,17500.0
2005-04-14 09:50:00,60.85,60.85,60.62,60.62,10700.0,43.3334,43.3334,43.1696,43.1696,10700.0
2005-04-14 10:00:00,60.59,60.59,60.32,60.33,23600.0,43.1483,43.1483,42.956,42.9631,23600.0
2005-04-14 10:10:00,60.33,60.36,60.28,60.3,16300.0,42.9631,42.9845,42.9275,42.9418,16300.0
2005-04-14 10:20:00,60.3,60.34,60.25,60.33,29300.0,42.9418,42.9702,42.9061,42.9631,29300.0
2005-04-14 10:30:00,60.35,60.35,60.14,60.15,37700.0,42.9774,42.9774,42.8278,42.8349,37700.0
2005-04-14 10:40:00,60.18,60.2,60.04,60.17,36500.0,42.8563,42.8705,42.7566,42.8492,36500.0
2005-04-14 10:50:00,60.22,60.5,60.22,60.4,21600.0,42.8848,43.0842,42.8848,43.013,21600.0
2005-04-14 11:00:00,60.4,60.48,60.27,60.48,32900.0,43.013,43.0699,42.9204,43.0699,32900.0
2005-04-14 11:10:00,60.52,60.58,60.22,60.26,15700.0,43.0984,43.1411,42.8848,42.9133,15700.0
2005-04-14 11:20:00,60.26,60.27,60.15,60.2,5800.0,42.9133,42.9204,42.8349,42.8705,5800.0
2005-04-14 11:30:00,60.2,60.2,60.1,60.13,12900.0,42.8705,42.8705,42.7993,42.8207,12900.0
2005-04-14 11:40:00,60.13,60.13,60.0,60.05,18900.0,42.8207,42.8207,42.7281,42.7637,18900.0
2005-04-14 11:50:00,60.04,60.05,60.0,60.03,9300.0,42.7566,42.7637,42.7281,42.7495,9300.0
2005-04-14 12:00:00,60.01,60.09,60.0,60.02,18900.0,42.7352,42.7922,42.7281,42.7424,18900.0
2005-04-14 12:10:00,60.01,60.04,59.96,59.96,13900.0,42.7352,42.7566,42.6996,42.6996,13900.0
2005-04-14 12:20:00,59.97,59.97,59.7,59.75,24000.0,42.7067,42.7067,42.5145,42.5501,24000.0
2005-04-14 12:30:00,59.76,59.96,59.76,59.87,13900.0,42.5572,42.6996,42.5572,42.6355,13900.0
2005-04-14 12:40:00,59.86,59.87,59.77,59.79,13600.0,42.6284,42.6355,42.5643,42.5786,13600.0
2005-04-14 12:50:00,59.79,59.95,59.78,59.78,12000.0,42.5786,42.6925,42.5714,42.5714,12000.0
2005-04-14 13:00:00,59.79,59.86,59.77,59.83,9100.0,42.5786,42.6284,42.5643,42.607,9100.0
2005-04-14 13:10:00,59.82,59.82,59.59,59.6,12600.0,42.5999,42.5999,42.4361,42.4433,12600.0
2005-04-14 13:20:00,59.61,59.61,59.38,59.38,14200.0,42.4504,42.4504,42.2866,42.2866,14200.0
2005-04-14 13:30:00,59.4,59.5,59.36,59.5,15600.0,42.3008,42.372,42.2723,42.372,15600.0
2005-04-14 13:40:00,59.47,59.49,59.37,59.38,8400.0,42.3507,42.3649,42.2795,42.2866,8400.0
2005-04-14 13:50:00,59.38,59.6,59.32,59.6,36700.0,42.2866,42.4433,42.2439,42.4433,36700.0
2005-04-14 14:00:00,59.6,59.75,59.48,59.69,15800.0,42.4433,42.5501,42.3578,42.5073,15800.0
2005-04-14 14:10:00,59.7,59.82,59.68,59.82,8300.0,42.5145,42.5999,42.5002,42.5999,8300.0
2005-04-14 14:20:00,59.81,59.82,59.74,59.77,7300.0,42.5928,42.5999,42.543,42.5643,7300.0
2005-04-14 14:30:00,59.78,59.88,59.69,59.71,10600.0,42.5714,42.6427,42.5073,42.5216,10600.0
2005-04-14 14:40:00,59.71,59.82,59.64,59.82,14600.0,42.5216,42.5999,42.4717,42.5999,14600.0
2005-04-14 14:50:00,59.85,59.87,59.78,59.86,19100.0,42.6213,42.6355,42.5714,42.6284,19100.0
2005-04-14 15:00:00,59.85,59.85,59.74,59.76,17500.0,42.6213,42.6213,42.543,42.5572,17500.0
2005-04-14 15:10:00,59.76,59.99,59.76,59.99,18100.0,42.5572,42.721,42.5572,42.721,18100.0
2005-04-14 15:20:00,59.95,59.97,59.91,59.92,9700.0,42.6925,42.7067,42.664,42.6711,9700.0
2005-04-14 15:30:00,59.92,59.93,59.88,59.91,17000.0,42.6711,42.6783,42.6427,42.664,17000.0
2005-04-14 15:40:00,59.92,59.92,59.71,59.74,30200.0,42.6711,42.6711,42.5216,42.543,30200.0
2005-04-14 15:50:00,59.74,59.74,59.6,59.73,31600.0,42.543,42.543,42.4433,42.5358,31600.0
2005-04-15 09:30:00,59.75,59.75,58.0,58.0,129700.0,42.5501,42.5501,41.3038,41.3038,129700.0
2005-04-15 09:40:00,58.0,58.01,56.85,56.85,77000.0,41.3038,41.311,40.4849,40.4849,77000.0
2005-04-15 09:50:00,56.9,56.99,56.12,56.35,173400.0,40.5205,40.5846,39.965,40.1288,173400.0
2005-04-15 10:00:00,56.24,56.56,56.2,56.56,268200.0,40.0505,40.2784,40.022,40.2784,268200.0
2005-04-15 10:10:00,56.55,56.75,56.0,56.72,244900.0,40.2712,40.4137,39.8796,40.3923,244900.0
2005-04-15 10:20:00,56.72,56.99,56.55,56.77,109300.0,40.3923,40.5846,40.2712,40.4279,109300.0
2005-04-15 10:30:00,56.8,57.25,56.67,56.88,83200.0,40.4493,40.7697,40.3567,40.5062,83200.0
2005-04-15 10:40:00,56.88,56.88,56.66,56.72,41400.0,40.5062,40.5062,40.3496,40.3923,41400.0
2005-04-15 10:50:00,56.72,56.8,56.64,56.76,34600.0,40.3923,40.4493,40.3353,40.4208,34600.0
2005-04-15 11:00:00,56.74,56.79,56.4,56.59,47100.0,40.4065,40.4422,40.1644,40.2997,47100.0
2005-04-15 11:10:00,56.55,56.59,56.0,56.02,59300.0,40.2712,40.2997,39.8796,39.8938,59300.0
2005-04-15 11:20:00,56.04,56.3,55.8,56.03,41700.0,39.9081,40.0932,39.7371,39.9009,41700.0
2005-04-15 11:30:00,56.0,56.18,55.4,55.5,36900.0,39.8796,40.0078,39.4523,39.5235,36900.0
2005-04-15 11:40:00,55.5,55.8,55.15,55.75,80900.0,39.5235,39.7371,39.2743,39.7015,80900.0
2005-04-15 11:50:00,55.72,55.77,55.5,55.55,37700.0,39.6802,39.7158,39.5235,39.5591,37700.0
2005-04-15 12:00:00,55.56,56.1,55.56,56.02,60300.0,39.5662,39.9508,39.5662,39.8938,60300.0
2005-04-15 12:10:00,56.0,56.0,55.27,55.75,23600.0,39.8796,39.8796,39.3597,39.7015,23600.0
2005-04-15 12:20:00,55.61,55.85,55.61,55.66,28000.0,39.6018,39.7727,39.6018,39.6374,28000.0
2005-04-15 12:30:00,55.65,55.96,55.65,55.92,28800.0,39.6303,39.8511,39.6303,39.8226,28800.0
2005-04-15 12:40:00,55.92,55.99,55.88,55.92,13600.0,39.8226,39.8724,39.7941,39.8226,13600.0
2005-04-15 12:50:00,55.91,55.91,55.69,55.77,19300.0,39.8155,39.8155,39.6588,39.7158,19300.0
2005-04-15 13:00:00,55.77,55.88,55.71,55.8,28000.0,39.7158,39.7941,39.6731,39.7371,28000.0
2005-04-15 13:10:00,55.8,55.89,55.75,55.84,18100.0,39.7371,39.8012,39.7015,39.7656,18100.0
2005-04-15 13:20:00,55.84,55.87,55.8,55.83,22800.0,39.7656,39.787,39.7371,39.7585,22800.0
2005-04-15 13:30:00,55.82,55.9,55.74,55.77,105600.0,39.7514,39.8084,39.6944,39.7158,105600.0
2005-04-15 13:40:00,55.71,55.86,55.71,55.86,42400.0,39.6731,39.7799,39.6731,39.7799,42400.0
2005-04-15 13:50:00,55.86,56.2,55.86,56.03,38000.0,39.7799,40.022,39.7799,39.9009,38000.0
2005-04-15 14:00:00,56.04,56.1,55.94,56.02,31100.0,39.9081,39.9508,39.8368,39.8938,31100.0
2005-04-15 14:10:00,56.01,56.01,55.85,55.94,36800.0,39.8867,39.8867,39.7727,39.8368,36800.0
2005-04-15 14:20:00,55.95,56.0,55.85,55.9,28900.0,39.844,39.8796,39.7727,39.8084,28900.0
2005-04-15 14:30:00,55.9,55.96,55.78,55.78,31600.0,39.8084,39.8511,39.7229,39.7229,31600.0
2005-04-15 14:40:00,55.78,55.92,55.63,55.79,45000.0,39.7229,39.8226,39.6161,39.73,45000.0
2005-04-15 14:50:00,55.8,55.85,55.54,55.79,64500.0,39.7371,39.7727,39.552,39.73,64500.0
2005-04-15 15:00:00,55.81,56.9,55.76,56.16,55700.0,39.7443,40.5205,39.7087,39.9935,55700.0
2005-04-15 15:10:00,56.16,56.29,55.96,56.1,122900.0,39.9935,40.0861,39.8511,39.9508,122900.0
2005-04-15 15:20:00,56.11,56.25,55.22,55.54,67900.0,39.9579,40.0576,39.3241,39.552,67900.0
2005-04-15 15:30:00,55.54,55.91,55.47,55.58,58500.0,39.552,39.8155,39.5021,39.5805,58500.0
2005-04-15 15:40:00,55.58,55.6,55.09,55.13,80200.0,39.5805,39.5947,39.2315,39.26,80200.0
2005-04-15 15:50:00,55.1,55.3,55.02,55.2,103900.0,39.2386,39.3811,39.1817,39.3099,103900.0
2005-04-18 09:30:00,55.2,55.39,55.2,55.39,18900.0,39.3099,39.4452,39.3099,39.4452,18900.0
2005-04-18 09:40:00,55.39,55.39,54.6,54.6,24900.0,39.4452,39.4452,38.8826,38.8826,24900.0
2005-04-18 09:50:00,54.6,54.89,54.55,54.6,25600.0,38.8826,39.0891,38.847,38.8826,25600.0
2005-04-18 10:00:00,54.6,54.61,54.39,54.58,44900.0,38.8826,38.8897,38.733,38.8683,44900.0
2005-04-18 10:10:00,54.67,54.8,54.67,54.7,35200.0,38.9324,39.025,38.9324,38.9538,35200.0
2005-04-18 10:20:00,54.72,54.83,54.55,54.8,39700.0,38.968,39.0464,38.847,39.025,39700.0
2005-04-18 10:30:00,54.79,54.97,54.7,54.9,28600.0,39.0179,39.1461,38.9538,39.0962,28600.0
2005-04-18 10:40:00,54.91,55.32,54.91,55.32,32700.0,39.1033,39.3953,39.1033,39.3953,32700.0
2005-04-18 10:50:00,55.32,55.64,55.32,55.6,23100.0,39.3953,39.6232,39.3953,39.5947,23100.0
2005-04-18 11:00:00,55.6,55.76,55.4,55.51,34100.0,39.5947,39.7087,39.4523,39.5306,34100.0
2005-04-18 11:10:00,55.55,55.57,55.3,55.3,13700.0,39.5591,39.5734,39.3811,39.3811,13700.0
2005-04-18 11:20:00,55.29,55.29,55.09,55.09,16700.0,39.374,39.374,39.2315,39.2315,16700.0
2005-04-18 11:30:00,55.09,55.15,55.0,55.01,25100.0,39.2315,39.2743,39.1674,39.1746,25100.0
2005-04-18 11:40:00,55.01,55.13,55.0,55.13,16500.0,39.1746,39.26,39.1674,39.26,16500.0
2005-04-18 11:50:00,55.13,55.2,55.08,55.19,8400.0,39.26,39.3099,39.2244,39.3027,8400.0
2005-04-18 12:00:00,55.17,55.28,55.15,55.27,17100.0,39.2885,39.3668,39.2743,39.3597,17100.0
2005-04-18 12:10:00,55.28,55.28,55.09,55.1,10600.0,39.3668,39.3668,39.2315,39.2386,10600.0
2005-04-18 12:20:00,55.1,55.2,55.07,55.19,7200.0,39.2386,39.3099,39.2173,39.3027,7200.0
2005-04-18 12:30:00,55.21,55.49,55.21,55.47,19100.0,39.317,39.5164,39.317,39.5021,19100.0
2005-04-18 12:40:00,55.43,55.46,55.35,55.35,8300.0,39.4737,39.495,39.4167,39.4167,8300.0
2005-04-18 12:50:00,55.34,55.45,55.28,55.43,21000.0,39.4096,39.4879,39.3668,39.4737,21000.0
2005-04-18 13:00:00,55.43,55.45,55.41,55.43,11800.0,39.4737,39.4879,39.4594,39.4737,11800.0
2005-04-18 13:10:00,55.42,55.43,54.91,55.04,51900.0,39.4665,39.4737,39.1033,39.1959,51900.0
2005-04-18 13:20:00,55.04,55.26,54.98,55.26,20100.0,39.1959,39.3526,39.1532,39.3526,20100.0
2005-04-18 13:30:00,55.26,55.29,55.17,55.2,7100.0,39.3526,39.374,39.2885,39.3099,7100.0
2005-04-18 13:40:00,55.11,55.11,54.69,54.91,39900.0,39.2458,39.2458,38.9467,39.1033,39900.0
2005-04-18 13:50:00,54.91,55.2,54.91,55.17,12600.0,39.1033,39.3099,39.1033,39.2885,12600.0
2005-04-18 14:00:00,55.17,55.38,55.16,55.25,17600.0,39.2885,39.438,39.2814,39.3455,17600.0
2005-04-18 14:10:00,55.25,55.25,54.85,54.87,11500.0,39.3455,39.3455,39.0606,39.0749,11500.0
2005-04-18 14:20:00,54.84,54.87,54.8,54.8,26200.0,39.0535,39.0749,39.025,39.025,26200.0
2005-04-18 14:30:00,54.79,54.82,54.66,54.67,18600.0,39.0179,39.0392,38.9253,38.9324,18600.0
2005-04-18 14:40:00,54.67,54.67,54.19,54.23,47000.0,38.9324,38.9324,38.5906,38.6191,47000.0
2005-04-18 14:50:00,54.25,54.33,54.22,54.22,32300.0,38.6333,38.6903,38.612,38.612,32300.0
2005-04-18 15:00:00,54.2,54.21,53.9,53.96,59700.0,38.5977,38.6048,38.3841,38.4268,59700.0
2005-04-18 15:10:00,53.96,53.96,53.7,53.7,25200.0,38.4268,38.4268,38.2417,38.2417,25200.0
2005-04-18 15:20:00,53.7,54.3,53.69,54.3,47600.0,38.2417,38.6689,38.2345,38.6689,47600.0
2005-04-18 15:30:00,54.3,54.41,53.97,53.97,62800.0,38.6689,38.7473,38.4339,38.4339,62800.0
2005-04-18 15:40:00,53.97,54.09,53.9,54.0,35200.0,38.4339,38.5194,38.3841,38.4553,35200.0
2005-04-18 15:50:00,53.99,54.21,53.99,54.09,39000.0,38.4482,38.6048,38.4482,38.5194,39000.0
2005-04-19 09:30:00,54.3,54.61,54.3,54.59,26200.0,38.6689,38.8897,38.6689,38.8755,26200.0
2005-04-19 09:40:00,54.65,55.0,54.57,54.91,32100.0,38.9182,39.1674,38.8612,39.1033,32100.0
2005-04-19 09:50:00,54.91,55.2,54.91,55.04,42700.0,39.1033,39.3099,39.1033,39.1959,42700.0
2005-04-19 10:00:00,55.03,55.06,54.95,54.95,78600.0,39.1888,39.2102,39.1318,39.1318,78600.0
2005-04-19 10:10:00,54.94,55.0,54.89,54.89,23900.0,39.1247,39.1674,39.0891,39.0891,23900.0
2005-04-19 10:20:00,54.89,55.25,54.89,54.93,42200.0,39.0891,39.3455,39.0891,39.1176,42200.0
2005-04-19 10:30:00,54.9,54.96,54.83,54.88,41400.0,39.0962,39.1389,39.0464,39.082,41400.0
2005-04-19 10:40:00,54.84,54.85,54.72,54.72,25200.0,39.0535,39.0606,38.968,38.968,25200.0
2005-04-19 10:50:00,54.77,54.93,54.77,54.89,25400.0,39.0036,39.1176,39.0036,39.0891,25400.0
2005-04-19 11:00:00,54.9,54.9,54.8,54.81,29100.0,39.0962,39.0962,39.025,39.0321,29100.0
2005-04-19 11:10:00,54.81,54.86,54.8,54.84,48400.0,39.0321,39.0677,39.025,39.0535,48400.0
2005-04-19 11:20:00,54.84,54.86,54.8,54.86,29400.0,39.0535,39.0677,39.025,39.0677,29400.0
2005-04-19 11:30:00,54.86,54.86,54.8,54.86,27600.0,39.0677,39.0677,39.025,39.0677,27600.0
2005-04-19 11:40:00,54.83,54.89,54.81,54.86,16100.0,39.0464,39.0891,39.0321,39.0677,16100.0
2005-04-19 11:50:00,54.86,54.95,54.83,54.9,20800.0,39.0677,39.1318,39.0464,39.0962,20800.0
2005-04-19 12:00:00,54.89,54.95,54.88,54.9,9900.0,39.0891,39.1318,39.082,39.0962,9900.0
2005-04-19 12:10:00,54.9,54.91,54.84,54.84,34000.0,39.0962,39.1033,39.0535,39.0535,34000.0
2005-04-19 12:20:00,54.84,54.84,54.8,54.81,18200.0,39.0535,39.0535,39.025,39.0321,18200.0
2005-04-19 12:30:00,54.82,54.84,54.8,54.8,5700.0,39.0392,39.0535,39.025,39.025,5700.0
2005-04-19 12:40:00,54.8,54.88,54.8,54.84,4000.0,39.025,39.082,39.025,39.0535,4000.0
2005-04-19 12:50:00,54.83,54.85,54.8,54.85,18000.0,39.0464,39.0606,39.025,39.0606,18000.0
2005-04-19 13:00:00,54.83,54.87,54.8,54.85,10900.0,39.0464,39.0749,39.025,39.0606,10900.0
2005-04-19 13:10:00,54.85,54.85,54.8,54.8,12500.0,39.0606,39.0606,39.025,39.025,12500.0
2005-04-19 13:20:00,54.8,54.87,54.8,54.86,7700.0,39.025,39.0749,39.025,39.0677,7700.0
2005-04-19 13:30:00,54.87,54.92,54.87,54.92,9400.0,39.0749,39.1105,39.0749,39.1105,9400.0
2005-04-19 13:40:00,54.92,54.92,54.82,54.88,8200.0,39.1105,39.1105,39.0392,39.082,8200.0
2005-04-19 13:50:00,54.91,54.92,54.9,54.92,3700.0,39.1033,39.1105,39.0962,39.1105,3700.0
2005-04-19 14:00:00,54.91,54.95,54.86,54.92,10300.0,39.1033,39.1318,39.0677,39.1105,10300.0
2005-04-19 14:10:00,54.92,54.92,54.89,54.92,7400.0,39.1105,39.1105,39.0891,39.1105,7400.0
2005-04-19 14:20:00,54.92,55.03,54.91,54.98,14200.0,39.1105,39.1888,39.1033,39.1532,14200.0
2005-04-19 14:30:00,55.0,55.06,54.95,55.0,10800.0,39.1674,39.2102,39.1318,39.1674,10800.0
2005-04-19 14:40:00,55.0,55.03,55.0,55.02,5800.0,39.1674,39.1888,39.1674,39.1817,5800.0
2005-04-19 14:50:00,55.03,55.14,55.02,55.08,10400.0,39.1888,39.2671,39.1817,39.2244,10400.0
2005-04-19 15:00:00,55.12,55.12,55.03,55.04,21500.0,39.2529,39.2529,39.1888,39.1959,21500.0
2005-04-19 15:10:00,55.03,55.07,55.02,55.03,14600.0,39.1888,39.2173,39.1817,39.1888,14600.0
2005-04-19 15:20:00,55.02,55.11,55.02,55.09,14300.0,39.1817,39.2458,39.1817,39.2315,14300.0
2005-04-19 15:30:00,55.08,55.16,55.03,55.03,16400.0,39.2244,39.2814,39.1888,39.1888,16400.0
2005-04-19 15:40:00,55.03,55.05,54.97,55.01,27500.0,39.1888,39.203,39.1461,39.1746,27500.0
2005-04-19 15:50:00,55.02,55.02,54.98,55.02,36000.0,39.1817,39.1817,39.1532,39.1817,36000.0
2005-04-20 09:30:00,55.24,55.3,54.91,54.95,21200.0,39.3383,39.3811,39.1033,39.1318,21200.0
2005-04-20 09:40:00,54.95,54.95,54.6,54.84,49900.0,39.1318,39.1318,38.8826,39.0535,49900.0
2005-04-20 09:50:00,54.84,54.89,54.6,54.61,52600.0,39.0535,39.0891,38.8826,38.8897,52600.0
2005-04-20 10:00:00,54.61,54.9,54.61,54.88,21300.0,38.8897,39.0962,38.8897,39.082,21300.0
2005-04-20 10:10:00,54.86,54.96,54.85,54.93,25700.0,39.0677,39.1389,39.0606,39.1176,25700.0
2005-04-20 10:20:00,54.93,54.93,54.8,54.81,21500.0,39.1176,39.1176,39.025,39.0321,21500.0
2005-04-20 10:30:00,54.8,54.8,54.61,54.67,19800.0,39.025,39.025,38.8897,38.9324,19800.0
2005-04-20 10:40:00,54.66,54.67,54.6,54.6,29600.0,38.9253,38.9324,38.8826,38.8826,29600.0
2005-04-20 10:50:00,54.6,54.92,54.6,54.92,16900.0,38.8826,39.1105,38.8826,39.1105,16900.0
2005-04-20 11:00:00,54.92,55.0,54.88,54.91,14500.0,39.1105,39.1674,39.082,39.1033,14500.0
2005-04-20 11:10:00,54.89,54.89,54.67,54.69,17300.0,39.0891,39.0891,38.9324,38.9467,17300.0
2005-04-20 11:20:00,54.72,54.72,54.6,54.66,21900.0,38.968,38.968,38.8826,38.9253,21900.0
2005-04-20 11:30:00,54.64,54.68,54.63,54.63,9600.0,38.9111,38.9396,38.9039,38.9039,9600.0
2005-04-20 11:40:00,54.63,54.99,54.62,54.76,9500.0,38.9039,39.1603,38.8968,38.9965,9500.0
2005-04-20 11:50:00,54.75,54.76,54.71,54.74,6500.0,38.9894,38.9965,38.9609,38.9823,6500.0
2005-04-20 12:00:00,54.74,54.74,54.61,54.63,8900.0,38.9823,38.9823,38.8897,38.9039,8900.0
2005-04-20 12:10:00,54.63,54.75,54.62,54.62,14000.0,38.9039,38.9894,38.8968,38.8968,14000.0
2005-04-20 12:20:00,54.65,54.73,54.65,54.65,28200.0,38.9182,38.9752,38.9182,38.9182,28200.0
2005-04-20 12:30:00,54.65,54.68,54.6,54.6,9600.0,38.9182,38.9396,38.8826,38.8826,9600.0
2005-04-20 12:40:00,54.6,54.64,54.6,54.6,6900.0,38.8826,38.9111,38.8826,38.8826,6900.0
2005-04-20 12:50:00,54.6,54.61,54.59,54.6,16800.0,38.8826,38.8897,38.8755,38.8826,16800.0
2005-04-20 13:00:00,54.59,54.68,54.59,54.64,18800.0,38.8755,38.9396,38.8755,38.9111,18800.0
2005-04-20 13:10:00,54.63,54.64,54.61,54.62,17000.0,38.9039,38.9111,38.8897,38.8968,17000.0
2005-04-20 13:20:00,54.62,54.65,54.62,54.64,8900.0,38.8968,38.9182,38.8968,38.9111,8900.0
2005-04-20 13:30:00,54.64,54.64,54.6,54.6,21700.0,38.9111,38.9111,38.8826,38.8826,21700.0
2005-04-20 13:40:00,54.62,54.63,54.57,54.59,21500.0,38.8968,38.9039,38.8612,38.8755,21500.0
2005-04-20 13:50:00,54.59,54.68,54.56,54.57,11800.0,38.8755,38.9396,38.8541,38.8612,11800.0
2005-04-20 14:00:00,54.57,54.57,54.21,54.25,22300.0,38.8612,38.8612,38.6048,38.6333,22300.0
2005-04-20 14:10:00,54.26,54.26,54.07,54.07,25800.0,38.6405,38.6405,38.5051,38.5051,25800.0
2005-04-20 14:20:00,54.05,54.06,52.98,53.98,20600.0,38.4909,38.498,37.7289,38.4411,20600.0
2005-04-20 14:30:00,53.97,53.97,53.82,53.92,16400.0,38.4339,38.4339,38.3271,38.3983,16400.0
2005-04-20 14:40:00,53.91,54.08,53.87,54.08,24200.0,38.3912,38.5123,38.3627,38.5123,24200.0
2005-04-20 14:50:00,54.1,54.1,53.99,54.08,14000.0,38.5265,38.5265,38.4482,38.5123,14000.0
2005-04-20 15:00:00,54.08,54.11,53.93,53.93,12700.0,38.5123,38.5336,38.4054,38.4054,12700.0
2005-04-20 15:10:00,53.92,53.92,53.68,53.69,17700.0,38.3983,38.3983,38.2274,38.2345,17700.0
2005-04-20 15:20:00,53.69,53.84,53.52,53.79,16500.0,38.2345,38.3414,38.1135,38.3058,16500.0
2005-04-20 15:30:00,53.83,53.84,53.7,53.7,19700.0,38.3342,38.3414,38.2417,38.2417,19700.0
2005-04-20 15:40:00,53.71,53.71,53.64,53.7,20800.0,38.2488,38.2488,38.1989,38.2417,20800.0
2005-04-20 15:50:00,53.71,53.71,53.55,53.61,20600.0,38.2488,38.2488,38.1348,38.1776,20600.0
2005-04-21 09:30:00,54.1,54.2,54.1,54.18,11400.0,38.5265,38.5977,38.5265,38.5835,11400.0
2005-04-21 09:40:00,54.19,54.5,54.1,54.1,7600.0,38.5906,38.8114,38.5265,38.5265,7600.0
2005-04-21 09:50:00,54.09,54.26,53.85,54.26,14500.0,38.5194,38.6405,38.3485,38.6405,14500.0
2005-04-21 10:00:00,54.27,54.34,54.03,54.04,7500.0,38.6476,38.6974,38.4767,38.4838,7500.0
2005-04-21 10:10:00,54.04,54.14,53.9,54.0,19100.0,38.4838,38.555,38.3841,38.4553,19100.0
2005-04-21 10:20:00,54.0,54.01,53.9,53.92,27300.0,38.4553,38.4624,38.3841,38.3983,27300.0
2005-04-21 10:30:00,53.92,54.12,53.91,53.92,9600.0,38.3983,38.5408,38.3912,38.3983,9600.0
2005-04-21 10:40:00,53.92,54.05,53.92,54.01,15000.0,38.3983,38.4909,38.3983,38.4624,15000.0
2005-04-21 10:50:00,54.01,54.19,54.0,54.11,11100.0,38.4624,38.5906,38.4553,38.5336,11100.0
2005-04-21 11:00:00,54.09,54.15,54.05,54.08,13200.0,38.5194,38.5621,38.4909,38.5123,13200.0
2005-04-21 11:10:00,54.08,54.09,54.05,54.07,16500.0,38.5123,38.5194,38.4909,38.5051,16500.0
2005-04-21 11:20:00,54.09,54.12,54.04,54.09,20300.0,38.5194,38.5408,38.4838,38.5194,20300.0
2005-04-21 11:30:00,54.08,54.17,54.07,54.17,7300.0,38.5123,38.5764,38.5051,38.5764,7300.0
2005-04-21 11:40:00,54.18,54.3,54.16,54.22,14600.0,38.5835,38.6689,38.5692,38.612,14600.0
2005-04-21 11:50:00,54.24,54.25,54.2,54.2,12400.0,38.6262,38.6333,38.5977,38.5977,12400.0
2005-04-21 12:00:00,54.21,54.47,54.2,54.4,36800.0,38.6048,38.79,38.5977,38.7402,36800.0
2005-04-21 12:10:00,54.36,54.5,54.0,54.32,38600.0,38.7117,38.8114,38.4553,38.6832,38600.0
2005-04-21 12:20:00,54.33,54.51,54.32,54.41,15500.0,38.6903,38.8185,38.6832,38.7473,15500.0
2005-04-21 12:30:00,54.4,54.4,54.37,54.4,35400.0,38.7402,38.7402,38.7188,38.7402,35400.0
2005-04-21 12:40:00,54.4,54.48,54.38,54.48,116900.0,38.7402,38.7971,38.7259,38.7971,116900.0
2005-04-21 12:50:00,54.48,54.56,54.48,54.56,12700.0,38.7971,38.8541,38.7971,38.8541,12700.0
2005-04-21 13:00:00,54.56,54.69,54.56,54.69,14100.0,38.8541,38.9467,38.8541,38.9467,14100.0
2005-04-21 13:10:00,54.7,54.93,54.7,54.93,39000.0,38.9538,39.1176,38.9538,39.1176,39000.0
2005-04-21 13:20:00,54.92,54.92,54.87,54.87,17000.0,39.1105,39.1105,39.0749,39.0749,17000.0
2005-04-21 13:30:00,54.86,54.97,54.86,54.93,9600.0,39.0677,39.1461,39.0677,39.1176,9600.0
2005-04-21 13:40:00,54.93,55.23,54.93,55.14,17400.0,39.1176,39.3312,39.1176,39.2671,17400.0
2005-04-21 13:50:00,55.15,55.15,55.03,55.05,5700.0,39.2743,39.2743,39.1888,39.203,5700.0
2005-04-21 14:00:00,55.03,55.06,54.93,55.03,19700.0,39.1888,39.2102,39.1176,39.1888,19700.0
2005-04-21 14:10:00,55.09,55.17,55.05,55.11,24500.0,39.2315,39.2885,39.203,39.2458,24500.0
2005-04-21 14:20:00,55.06,55.24,54.94,55.19,21500.0,39.2102,39.3383,39.1247,39.3027,21500.0
2005-04-21 14:30:00,55.21,55.21,55.04,55.07,20400.0,39.317,39.317,39.1959,39.2173,20400.0
2005-04-21 14:40:00,55.05,55.09,55.04,55.04,15700.0,39.203,39.2315,39.1959,39.1959,15700.0
2005-04-21 14:50:00,55.04,55.11,55.03,55.1,26100.0,39.1959,39.2458,39.1888,39.2386,26100.0
2005-04-21 15:00:00,55.1,55.11,55.05,55.08,26700.0,39.2386,39.2458,39.203,39.2244,26700.0
2005-04-21 15:10:00,55.09,55.09,54.96,54.99,16400.0,39.2315,39.2315,39.1389,39.1603,16400.0
2005-04-21 15:20:00,55.0,55.09,54.95,55.09,62300.0,39.1674,39.2315,39.1318,39.2315,62300.0
2005-04-21 15:30:00,55.1,55.11,55.03,55.04,55900.0,39.2386,39.2458,39.1888,39.1959,55900.0
2005-04-21 15:40:00,55.04,55.09,55.03,55.08,34400.0,39.1959,39.2315,39.1888,39.2244,34400.0
2005-04-21 15:50:00,55.08,55.09,55.0,55.07,31600.0,39.2244,39.2315,39.1674,39.2173,31600.0
2005-04-22 09:30:00,54.95,54.95,54.7,54.7,11200.0,39.1318,39.1318,38.9538,38.9538,11200.0
2005-04-22 09:40:00,54.65,54.67,54.4,54.49,15600.0,38.9182,38.9324,38.7402,38.8042,15600.0
2005-04-22 09:50:00,54.45,54.6,54.32,54.53,8100.0,38.7758,38.8826,38.6832,38.8327,8100.0
2005-04-22 10:00:00,54.54,54.65,54.5,54.64,23000.0,38.8399,38.9182,38.8114,38.9111,23000.0
2005-04-22 10:10:00,54.63,54.65,54.5,54.5,11200.0,38.9039,38.9182,38.8114,38.8114,11200.0
2005-04-22 10:20:00,54.5,54.56,54.5,54.56,14700.0,38.8114,38.8541,38.8114,38.8541,14700.0
2005-04-22 10:30:00,54.57,54.69,54.54,54.63,4800.0,38.8612,38.9467,38.8399,38.9039,4800.0
2005-04-22 10:40:00,54.56,54.59,54.5,54.51,13900.0,38.8541,38.8755,38.8114,38.8185,13900.0
2005-04-22 10:50:00,54.51,54.59,54.49,54.58,27300.0,38.8185,38.8755,38.8042,38.8683,27300.0
2005-04-22 11:00:00,54.63,54.65,54.46,54.48,12300.0,38.9039,38.9182,38.7829,38.7971,12300.0
2005-04-22 11:10:00,54.48,54.58,54.48,54.58,5400.0,38.7971,38.8683,38.7971,38.8683,5400.0
2005-04-22 11:20:00,54.56,54.56,54.45,54.45,11400.0,38.8541,38.8541,38.7758,38.7758,11400.0
2005-04-22 11:30:00,54.45,54.49,54.32,54.35,9300.0,38.7758,38.8042,38.6832,38.7045,9300.0
2005-04-22 11:40:00,54.31,54.32,54.18,54.21,8900.0,38.6761,38.6832,38.5835,38.6048,8900.0
2005-04-22 11:50:00,54.22,54.33,54.22,54.22,11500.0,38.612,38.6903,38.612,38.612,11500.0
2005-04-22 12:00:00,54.19,54.24,54.16,54.24,16800.0,38.5906,38.6262,38.5692,38.6262,16800.0
2005-04-22 12:10:00,54.24,54.34,54.24,54.33,9400.0,38.6262,38.6974,38.6262,38.6903,9400.0
2005-04-22 12:20:00,54.39,54.42,54.33,54.33,4400.0,38.733,38.7544,38.6903,38.6903,4400.0
2005-04-22 12:30:00,54.33,54.37,54.3,54.34,8700.0,38.6903,38.7188,38.6689,38.6974,8700.0
2005-04-22 12:40:00,54.35,54.5,54.35,54.41,5400.0,38.7045,38.8114,38.7045,38.7473,5400.0
2005-04-22 12:50:00,54.41,54.45,54.35,54.36,12000.0,38.7473,38.7758,38.7045,38.7117,12000.0
2005-04-22 13:00:00,54.37,54.42,54.36,54.37,6600.0,38.7188,38.7544,38.7117,38.7188,6600.0
2005-04-22 13:10:00,54.38,54.39,54.35,54.36,8800.0,38.7259,38.733,38.7045,38.7117,8800.0
2005-04-22 13:20:00,54.35,54.45,54.35,54.43,6200.0,38.7045,38.7758,38.7045,38.7615,6200.0
2005-04-22 13:30:00,54.43,54.48,54.41,54.43,11200.0,38.7615,38.7971,38.7473,38.7615,11200.0
2005-04-22 13:40:00,54.44,54.46,54.39,54.39,16300.0,38.7686,38.7829,38.733,38.733,16300.0
2005-04-22 13:50:00,54.39,54.45,54.38,54.43,13700.0,38.733,38.7758,38.7259,38.7615,13700.0
2005-04-22 14:00:00,54.41,54.43,54.35,54.4,20200.0,38.7473,38.7615,38.7045,38.7402,20200.0
2005-04-22 14:10:00,54.4,54.42,54.35,54.35,15100.0,38.7402,38.7544,38.7045,38.7045,15100.0
2005-04-22 14:20:00,54.35,54.36,54.33,54.35,18300.0,38.7045,38.7117,38.6903,38.7045,18300.0
2005-04-22 14:30:00,54.35,54.36,54.29,54.3,41700.0,38.7045,38.7117,38.6618,38.6689,41700.0
2005-04-22 14:40:00,54.3,54.3,54.25,54.25,42100.0,38.6689,38.6689,38.6333,38.6333,42100.0
2005-04-22 14:50:00,54.25,54.29,54.25,54.27,14500.0,38.6333,38.6618,38.6333,38.6476,14500.0
2005-04-22 15:00:00,54.27,54.31,54.21,54.25,15800.0,38.6476,38.6761,38.6048,38.6333,15800.0
2005-04-22 15:10:00,54.25,54.26,54.09,54.09,40000.0,38.6333,38.6405,38.5194,38.5194,40000.0
2005-04-22 15:20:00,54.08,54.08,53.94,53.95,25800.0,38.5123,38.5123,38.4126,38.4197,25800.0
2005-04-22 15:30:00,53.95,54.06,53.95,54.06,37300.0,38.4197,38.498,38.4197,38.498,37300.0
2005-04-22 15:40:00,54.05,54.06,53.98,53.99,38100.0,38.4909,38.498,38.4411,38.4482,38100.0
2005-04-22 15:50:00,53.98,54.24,53.98,54.23,39200.0,38.4411,38.6262,38.4411,38.6191,39200.0
2005-04-25 09:30:00,54.34,54.34,54.25,54.25,2100.0,38.6974,38.6974,38.6333,38.6333,2100.0
2005-04-25 09:40:00,54.25,54.25,54.01,54.03,17800.0,38.6333,38.6333,38.4624,38.4767,17800.0
2005-04-25 09:50:00,54.03,54.19,54.02,54.14,14600.0,38.4767,38.5906,38.4695,38.555,14600.0
2005-04-25 10:00:00,54.14,54.25,54.11,54.25,15600.0,38.555,38.6333,38.5336,38.6333,15600.0
2005-04-25 10:10:00,54.32,54.52,54.28,54.28,41200.0,38.6832,38.8256,38.6547,38.6547,41200.0
2005-04-25 10:20:00,54.28,54.39,54.2,54.32,14500.0,38.6547,38.733,38.5977,38.6832,14500.0
2005-04-25 10:30:00,54.34,54.36,54.23,54.25,11700.0,38.6974,38.7117,38.6191,38.6333,11700.0
2005-04-25 10:40:00,54.24,54.25,54.2,54.2,24600.0,38.6262,38.6333,38.5977,38.5977,24600.0
2005-04-25 10:50:00,54.21,54.23,54.15,54.23,23400.0,38.6048,38.6191,38.5621,38.6191,23400.0
2005-04-25 11:00:00,54.24,54.29,54.23,54.27,10800.0,38.6262,38.6618,38.6191,38.6476,10800.0
2005-04-25 11:10:00,54.27,54.29,54.2,54.2,13700.0,38.6476,38.6618,38.5977,38.5977,13700.0
2005-04-25 11:20:00,54.22,54.25,54.2,54.23,15600.0,38.612,38.6333,38.5977,38.6191,15600.0
2005-04-25 11:30:00,54.24,54.28,54.2,54.28,37200.0,38.6262,38.6547,38.5977,38.6547,37200.0
2005-04-25 11:40:00,54.29,54.33,54.24,54.27,11800.0,38.6618,38.6903,38.6262,38.6476,11800.0
2005-04-25 11:50:00,54.27,54.4,54.27,54.4,12400.0,38.6476,38.7402,38.6476,38.7402,12400.0
2005-04-25 12:00:00,54.4,54.4,54.31,54.31,10000.0,38.7402,38.7402,38.6761,38.6761,10000.0
2005-04-25 12:10:00,54.3,54.35,54.24,54.25,12300.0,38.6689,38.7045,38.6262,38.6333,12300.0
2005-04-25 12:20:00,54.25,54.27,54.21,54.26,13800.0,38.6333,38.6476,38.6048,38.6405,13800.0
2005-04-25 12:30:00,54.27,54.4,54.26,54.37,6100.0,38.6476,38.7402,38.6405,38.7188,6100.0
2005-04-25 12:40:00,54.37,54.4,54.35,54.35,10300.0,38.7188,38.7402,38.7045,38.7045,10300.0
2005-04-25 12:50:00,54.33,54.33,54.24,54.24,6700.0,38.6903,38.6903,38.6262,38.6262,6700.0
2005-04-25 13:00:00,54.24,54.26,54.2,54.25,12800.0,38.6262,38.6405,38.5977,38.6333,12800.0
2005-04-25 13:10:00,54.25,54.28,54.2,54.28,12300.0,38.6333,38.6547,38.5977,38.6547,12300.0
2005-04-25 13:20:00,54.28,54.28,54.24,54.24,8000.0,38.6547,38.6547,38.6262,38.6262,8000.0
2005-04-25 13:30:00,54.24,54.32,54.2,54.32,10400.0,38.6262,38.6832,38.5977,38.6832,10400.0
2005-04-25 13:40:00,54.32,54.32,54.23,54.24,15200.0,38.6832,38.6832,38.6191,38.6262,15200.0
2005-04-25 13:50:00,54.24,54.26,54.17,54.17,22800.0,38.6262,38.6405,38.5764,38.5764,22800.0
2005-04-25 14:00:00,54.17,54.27,54.17,54.24,9700.0,38.5764,38.6476,38.5764,38.6262,9700.0
2005-04-25 14:10:00,54.21,54.3,54.2,54.21,11200.0,38.6048,38.6689,38.5977,38.6048,11200.0
2005-04-25 14:20:00,54.21,54.25,54.2,54.23,15900.0,38.6048,38.6333,38.5977,38.6191,15900.0
2005-04-25 14:30:00,54.24,54.25,54.22,54.23,11900.0,38.6262,38.6333,38.612,38.6191,11900.0
2005-04-25 14:40:00,54.24,54.25,54.18,54.18,31000.0,38.6262,38.6333,38.5835,38.5835,31000.0
2005-04-25 14:50:00,54.18,54.19,54.11,54.12,18400.0,38.5835,38.5906,38.5336,38.5408,18400.0
2005-04-25 15:00:00,54.12,54.17,54.11,54.17,27800.0,38.5408,38.5764,38.5336,38.5764,27800.0
2005-04-25 15:10:00,54.16,54.17,54.13,54.16,27900.0,38.5692,38.5764,38.5479,38.5692,27900.0
2005-04-25 15:20:00,54.17,54.18,54.15,54.18,15200.0,38.5764,38.5835,38.5621,38.5835,15200.0
2005-04-25 15:30:00,54.18,54.32,54.18,54.29,18200.0,38.5835,38.6832,38.5835,38.6618,18200.0
2005-04-25 15:40:00,54.29,54.29,54.15,54.16,30000.0,38.6618,38.6618,38.5621,38.5692,30000.0
2005-04-25 15:50:00,54.17,54.23,54.17,54.23,27100.0,38.5764,38.6191,38.5764,38.6191,27100.0
2005-04-26 09:30:00,53.75,53.75,53.69,53.72,14600.0,38.2773,38.2773,38.2345,38.2559,14600.0
2005-04-26 09:40:00,53.72,53.81,53.67,53.7,14600.0,38.2559,38.32,38.2203,38.2417,14600.0
2005-04-26 09:50:00,53.68,53.69,53.51,53.63,29100.0,38.2274,38.2345,38.1064,38.1918,29100.0
2005-04-26 10:00:00,53.64,53.78,53.64,53.78,31900.0,38.1989,38.2986,38.1989,38.2986,31900.0
2005-04-26 10:10:00,53.78,53.91,53.74,53.85,30700.0,38.2986,38.3912,38.2701,38.3485,30700.0
2005-04-26 10:20:00,53.85,53.85,53.81,53.82,34500.0,38.3485,38.3485,38.32,38.3271,34500.0
2005-04-26 10:30:00,53.82,53.93,53.75,53.8,19000.0,38.3271,38.4054,38.2773,38.3129,19000.0
2005-04-26 10:40:00,53.81,53.98,53.78,53.98,14700.0,38.32,38.4411,38.2986,38.4411,14700.0
2005-04-26 10:50:00,53.98,54.13,53.95,53.95,19400.0,38.4411,38.5479,38.4197,38.4197,19400.0
2005-04-26 11:00:00,53.96,54.08,53.88,53.93,19600.0,38.4268,38.5123,38.3698,38.4054,19600.0
2005-04-26 11:10:00,53.93,53.96,53.81,53.92,17600.0,38.4054,38.4268,38.32,38.3983,17600.0
2005-04-26 11:20:00,53.86,53.86,53.79,53.86,9600.0,38.3556,38.3556,38.3058,38.3556,9600.0
2005-04-26 11:30:00,53.86,53.86,53.74,53.74,18500.0,38.3556,38.3556,38.2701,38.2701,18500.0
2005-04-26 11:40:00,53.74,53.79,53.73,53.77,96600.0,38.2701,38.3058,38.263,38.2915,96600.0
2005-04-26 11:50:00,53.76,53.81,53.73,53.74,9600.0,38.2844,38.32,38.263,38.2701,9600.0
2005-04-26 12:00:00,53.74,53.74,53.62,53.62,4600.0,38.2701,38.2701,38.1847,38.1847,4600.0
2005-04-26 12:10:00,53.65,53.65,53.51,53.53,14400.0,38.2061,38.2061,38.1064,38.1206,14400.0
2005-04-26 12:20:00,53.53,53.54,53.5,53.54,14800.0,38.1206,38.1277,38.0992,38.1277,14800.0
2005-04-26 12:30:00,53.54,53.54,53.33,53.33,26000.0,38.1277,38.1277,37.9782,37.9782,26000.0
2005-04-26 12:40:00,53.34,53.39,53.31,53.35,11800.0,37.9853,38.0209,37.9639,37.9924,11800.0
2005-04-26 12:50:00,53.32,53.32,53.28,53.28,10900.0,37.971,37.971,37.9426,37.9426,10900.0
2005-04-26 13:00:00,53.27,53.28,53.21,53.22,10900.0,37.9354,37.9426,37.8927,37.8998,10900.0
2005-04-26 13:10:00,53.22,53.22,53.02,53.1,16000.0,37.8998,37.8998,37.7574,37.8144,16000.0
2005-04-26 13:20:00,53.1,53.13,52.97,52.97,16300.0,37.8144,37.8357,37.7218,37.7218,16300.0
2005-04-26 13:30:00,52.97,52.97,52.69,52.97,29400.0,37.7218,37.7218,37.5224,37.7218,29400.0
2005-04-26 13:40:00,52.95,53.01,52.92,53.01,15100.0,37.7076,37.7503,37.6862,37.7503,15100.0
2005-04-26 13:50:00,53.01,53.05,52.99,53.04,11100.0,37.7503,37.7788,37.736,37.7716,11100.0
2005-04-26 14:00:00,53.04,53.05,52.88,52.88,8500.0,37.7716,37.7788,37.6577,37.6577,8500.0
2005-04-26 14:10:00,52.86,52.86,52.63,52.67,18300.0,37.6435,37.6435,37.4797,37.5082,18300.0
2005-04-26 14:20:00,52.66,52.71,52.61,52.66,10100.0,37.501,37.5366,37.4654,37.501,10100.0
2005-04-26 14:30:00,52.66,52.87,52.65,52.84,13700.0,37.501,37.6506,37.4939,37.6292,13700.0
2005-04-26 14:40:00,52.82,52.82,52.8,52.8,13000.0,37.615,37.615,37.6007,37.6007,13000.0
2005-04-26 14:50:00,52.8,52.82,52.67,52.67,28200.0,37.6007,37.615,37.5082,37.5082,28200.0
2005-04-26 15:00:00,52.67,52.72,52.67,52.69,17000.0,37.5082,37.5438,37.5082,37.5224,17000.0
2005-04-26 15:10:00,52.69,52.73,52.58,52.67,28700.0,37.5224,37.5509,37.4441,37.5082,28700.0
2005-04-26 15:20:00,52.68,52.73,52.66,52.71,31100.0,37.5153,37.5509,37.501,37.5366,31100.0
2005-04-26 15:30:00,52.71,52.71,52.63,52.63,30800.0,37.5366,37.5366,37.4797,37.4797,30800.0
2005-04-26 15:40:00,52.63,52.63,52.39,52.43,42300.0,37.4797,37.4797,37.3088,37.3372,42300.0
2005-04-26 15:50:00,52.41,52.43,52.37,52.4,54500.0,37.323,37.3372,37.2945,37.3159,54500.0
2005-04-27 09:30:00,52.29,52.29,51.65,52.11,27400.0,37.2375,37.2375,36.7818,37.1094,27400.0
2005-04-27 09:40:00,52.1,52.44,52.1,52.44,28900.0,37.1022,37.3444,37.1022,37.3444,28900.0
2005-04-27 09:50:00,52.47,52.6,52.4,52.47,34300.0,37.3657,37.4583,37.3159,37.3657,34300.0
2005-04-27 10:00:00,52.47,52.62,52.46,52.59,29200.0,37.3657,37.4726,37.3586,37.4512,29200.0
2005-04-27 10:10:00,52.59,52.59,52.5,52.51,11500.0,37.4512,37.4512,37.3871,37.3942,11500.0
2005-04-27 10:20:00,52.5,52.51,52.46,52.49,16300.0,37.3871,37.3942,37.3586,37.38,16300.0
2005-04-27 10:30:00,52.52,52.66,52.49,52.65,26000.0,37.4013,37.501,37.38,37.4939,26000.0
2005-04-27 10:40:00,52.7,52.72,52.61,52.64,8100.0,37.5295,37.5438,37.4654,37.4868,8100.0
2005-04-27 10:50:00,52.62,52.67,52.54,52.67,13000.0,37.4726,37.5082,37.4156,37.5082,13000.0
2005-04-27 11:00:00,52.66,52.67,52.56,52.59,11800.0,37.501,37.5082,37.4298,37.4512,11800.0
2005-04-27 11:10:00,52.59,52.7,52.56,52.58,13600.0,37.4512,37.5295,37.4298,37.4441,13600.0
2005-04-27 11:20:00,52.58,52.86,52.57,52.83,13100.0,37.4441,37.6435,37.4369,37.6221,13100.0
2005-04-27 11:30:00,52.83,52.97,52.79,52.94,25400.0,37.6221,37.7218,37.5936,37.7004,25400.0
2005-04-27 11:40:00,52.94,52.97,52.9,52.96,16800.0,37.7004,37.7218,37.672,37.7147,16800.0
2005-04-27 11:50:00,53.02,53.6,53.0,53.5,62100.0,37.7574,38.1704,37.7432,38.0992,62100.0
2005-04-27 12:00:00,53.46,53.83,53.42,53.68,34000.0,38.0707,38.3342,38.0423,38.2274,34000.0
2005-04-27 12:10:00,53.66,53.66,53.46,53.46,13000.0,38.2132,38.2132,38.0707,38.0707,13000.0
2005-04-27 12:20:00,53.46,53.46,53.35,53.4,8200.0,38.0707,38.0707,37.9924,38.028,8200.0
2005-04-27 12:30:00,53.41,53.41,53.26,53.3,6700.0,38.0351,38.0351,37.9283,37.9568,6700.0
2005-04-27 12:40:00,53.31,53.37,53.26,53.26,6300.0,37.9639,38.0067,37.9283,37.9283,6300.0
2005-04-27 12:50:00,53.26,53.27,53.18,53.21,9600.0,37.9283,37.9354,37.8713,37.8927,9600.0
2005-04-27 13:00:00,53.22,53.53,53.22,53.53,11600.0,37.8998,38.1206,37.8998,38.1206,11600.0
2005-04-27 13:10:00,53.53,53.69,53.51,53.58,13700.0,38.1206,38.2345,38.1064,38.1562,13700.0
2005-04-27 13:20:00,53.58,53.58,53.36,53.38,8600.0,38.1562,38.1562,37.9995,38.0138,8600.0
2005-04-27 13:30:00,53.36,53.55,53.36,53.54,10300.0,37.9995,38.1348,37.9995,38.1277,10300.0
2005-04-27 13:40:00,53.58,53.75,53.58,53.68,27000.0,38.1562,38.2773,38.1562,38.2274,27000.0
2005-04-27 13:50:00,53.68,53.87,53.65,53.84,19500.0,38.2274,38.3627,38.2061,38.3414,19500.0
2005-04-27 14:00:00,53.88,54.04,53.83,54.04,37800.0,38.3698,38.4838,38.3342,38.4838,37800.0
2005-04-27 14:10:00,54.04,54.05,53.96,54.05,25100.0,38.4838,38.4909,38.4268,38.4909,25100.0
2005-04-27 14:20:00,54.05,54.3,54.05,54.23,39700.0,38.4909,38.6689,38.4909,38.6191,39700.0
2005-04-27 14:30:00,54.22,54.28,54.21,54.25,35200.0,38.612,38.6547,38.6048,38.6333,35200.0
2005-04-27 14:40:00,54.25,54.7,54.18,54.62,52800.0,38.6333,38.9538,38.5835,38.8968,52800.0
2005-04-27 14:50:00,54.61,54.63,54.42,54.42,38600.0,38.8897,38.9039,38.7544,38.7544,38600.0
2005-04-27 15:00:00,54.42,54.42,54.21,54.23,31000.0,38.7544,38.7544,38.6048,38.6191,31000.0
2005-04-27 15:10:00,54.22,54.34,54.2,54.29,27300.0,38.612,38.6974,38.5977,38.6618,27300.0
2005-04-27 15:20:00,54.31,54.49,54.31,54.48,32800.0,38.6761,38.8042,38.6761,38.7971,32800.0
2005-04-27 15:30:00,54.49,54.55,54.42,54.49,46300.0,38.8042,38.847,38.7544,38.8042,46300.0
2005-04-27 15:40:00,54.5,54.52,54.38,54.42,46900.0,38.8114,38.8256,38.7259,38.7544,46900.0
2005-04-27 15:50:00,54.42,54.56,54.42,54.48,45800.0,38.7544,38.8541,38.7544,38.7971,45800.0
2005-04-28 09:30:00,54.25,54.35,54.1,54.27,13200.0,38.6333,38.7045,38.5265,38.6476,13200.0
2005-04-28 09:40:00,54.27,54.31,54.2,54.25,17400.0,38.6476,38.6761,38.5977,38.6333,17400.0
2005-04-28 09:50:00,54.26,54.31,54.25,54.31,29400.0,38.6405,38.6761,38.6333,38.6761,29400.0
2005-04-28 10:00:00,54.33,54.43,54.28,54.43,34300.0,38.6903,38.7615,38.6547,38.7615,34300.0
2005-04-28 10:10:00,54.43,54.87,54.43,54.82,52000.0,38.7615,39.0749,38.7615,39.0392,52000.0
2005-04-28 10:20:00,54.83,54.99,54.73,54.97,37100.0,39.0464,39.1603,38.9752,39.1461,37100.0
2005-04-28 10:30:00,54.97,55.07,54.96,54.97,22800.0,39.1461,39.2173,39.1389,39.1461,22800.0
2005-04-28 10:40:00,54.98,54.98,54.83,54.88,27600.0,39.1532,39.1532,39.0464,39.082,27600.0
2005-04-28 10:50:00,54.88,54.98,54.87,54.97,27900.0,39.082,39.1532,39.0749,39.1461,27900.0
2005-04-28 11:00:00,54.96,55.02,54.92,54.96,11800.0,39.1389,39.1817,39.1105,39.1389,11800.0
2005-04-28 11:10:00,54.92,54.96,54.82,54.94,18300.0,39.1105,39.1389,39.0392,39.1247,18300.0
2005-04-28 11:20:00,54.94,54.94,54.91,54.92,6800.0,39.1247,39.1247,39.1033,39.1105,6800.0
2005-04-28 11:30:00,54.9,55.0,54.83,54.83,32900.0,39.0962,39.1674,39.0464,39.0464,32900.0
2005-04-28 11:40:00,54.85,54.91,54.83,54.86,25100.0,39.0606,39.1033,39.0464,39.0677,25100.0
2005-04-28 11:50:00,54.83,54.85,54.79,54.82,16100.0,39.0464,39.0606,39.0179,39.0392,16100.0
2005-04-28 12:00:00,54.81,54.9,54.81,54.86,17600.0,39.0321,39.0962,39.0321,39.0677,17600.0
2005-04-28 12:10:00,54.84,54.86,54.83,54.85,11400.0,39.0535,39.0677,39.0464,39.0606,11400.0
2005-04-28 12:20:00,54.85,54.85,54.73,54.76,9100.0,39.0606,39.0606,38.9752,38.9965,9100.0
2005-04-28 12:30:00,54.75,54.84,54.75,54.82,6500.0,38.9894,39.0535,38.9894,39.0392,6500.0
2005-04-28 12:40:00,54.82,54.86,54.8,54.81,8500.0,39.0392,39.0677,39.025,39.0321,8500.0
2005-04-28 12:50:00,54.81,54.81,54.79,54.79,11400.0,39.0321,39.0321,39.0179,39.0179,11400.0
2005-04-28 13:00:00,54.78,54.81,54.74,54.78,19400.0,39.0108,39.0321,38.9823,39.0108,19400.0
2005-04-28 13:10:00,54.81,54.81,54.67,54.67,10700.0,39.0321,39.0321,38.9324,38.9324,10700.0
2005-04-28 13:20:00,54.66,54.74,54.66,54.68,18900.0,38.9253,38.9823,38.9253,38.9396,18900.0
2005-04-28 13:30:00,54.68,54.72,54.63,54.67,16600.0,38.9396,38.968,38.9039,38.9324,16600.0
2005-04-28 13:40:00,54.66,54.74,54.62,54.62,17800.0,38.9253,38.9823,38.8968,38.8968,17800.0
2005-04-28 13:50:00,54.62,54.71,54.55,54.67,14000.0,38.8968,38.9609,38.847,38.9324,14000.0
2005-04-28 14:00:00,54.68,54.68,54.52,54.54,18200.0,38.9396,38.9396,38.8256,38.8399,18200.0
2005-04-28 14:10:00,54.54,54.61,54.52,54.52,10300.0,38.8399,38.8897,38.8256,38.8256,10300.0
2005-04-28 14:20:00,54.51,54.51,54.22,54.31,20500.0,38.8185,38.8185,38.612,38.6761,20500.0
2005-04-28 14:30:00,54.31,54.31,54.24,54.3,34400.0,38.6761,38.6761,38.6262,38.6689,34400.0
2005-04-28 14:40:00,54.3,54.3,54.11,54.12,33600.0,38.6689,38.6689,38.5336,38.5408,33600.0
2005-04-28 14:50:00,54.11,54.4,54.1,54.39,24800.0,38.5336,38.7402,38.5265,38.733,24800.0
2005-04-28 15:00:00,54.38,54.39,54.27,54.34,17800.0,38.7259,38.733,38.6476,38.6974,17800.0
2005-04-28 15:10:00,54.35,54.42,54.35,54.4,25200.0,38.7045,38.7544,38.7045,38.7402,25200.0
2005-04-28 15:20:00,54.4,54.55,54.4,54.5,21600.0,38.7402,38.847,38.7402,38.8114,21600.0
2005-04-28 15:30:00,54.49,54.55,54.49,54.54,35500.0,38.8042,38.847,38.8042,38.8399,35500.0
2005-04-28 15:40:00,54.55,54.62,54.54,54.61,24700.0,38.847,38.8968,38.8399,38.8897,24700.0
2005-04-28 15:50:00,54.61,54.62,54.46,54.48,25000.0,38.8897,38.8968,38.7829,38.7971,25000.0
2005-04-29 09:30:00,54.69,54.82,54.63,54.77,9100.0,38.9467,39.0392,38.9039,39.0036,9100.0
2005-04-29 09:40:00,54.7,54.75,54.5,54.63,21200.0,38.9538,38.9894,38.8114,38.9039,21200.0
2005-04-29 09:50:00,54.59,54.78,54.57,54.61,8100.0,38.8755,39.0108,38.8612,38.8897,8100.0
2005-04-29 10:00:00,54.67,54.82,54.52,54.55,10700.0,38.9324,39.0392,38.8256,38.847,10700.0
2005-04-29 10:10:00,54.59,54.69,54.53,54.69,11400.0,38.8755,38.9467,38.8327,38.9467,11400.0
2005-04-29 10:20:00,54.68,54.68,54.45,54.47,9100.0,38.9396,38.9396,38.7758,38.79,9100.0
2005-04-29 10:30:00,54.47,54.62,54.42,54.54,27700.0,38.79,38.8968,38.7544,38.8399,27700.0
2005-04-29 10:40:00,54.53,54.53,54.47,54.47,18100.0,38.8327,38.8327,38.79,38.79,18100.0
2005-04-29 10:50:00,54.48,54.54,54.47,54.54,21400.0,38.7971,38.8399,38.79,38.8399,21400.0
2005-04-29 11:00:00,54.54,54.8,54.51,54.8,15700.0,38.8399,39.025,38.8185,39.025,15700.0
2005-04-29 11:10:00,54.82,54.82,54.69,54.69,6000.0,39.0392,39.0392,38.9467,38.9467,6000.0
2005-04-29 11:20:00,54.71,54.72,54.47,54.55,18700.0,38.9609,38.968,38.79,38.847,18700.0
2005-04-29 11:30:00,54.6,54.6,54.47,54.53,9400.0,38.8826,38.8826,38.79,38.8327,9400.0
2005-04-29 11:40:00,54.57,54.66,54.52,54.6,24200.0,38.8612,38.9253,38.8256,38.8826,24200.0
2005-04-29 11:50:00,54.62,54.74,54.61,54.69,8200.0,38.8968,38.9823,38.8897,38.9467,8200.0
2005-04-29 12:00:00,54.69,54.69,54.54,54.55,12000.0,38.9467,38.9467,38.8399,38.847,12000.0
2005-04-29 12:10:00,54.55,54.58,54.52,54.53,9500.0,38.847,38.8683,38.8256,38.8327,9500.0
2005-04-29 12:20:00,54.53,54.65,54.53,54.56,13600.0,38.8327,38.9182,38.8327,38.8541,13600.0
2005-04-29 12:30:00,54.57,54.73,54.57,54.69,17400.0,38.8612,38.9752,38.8612,38.9467,17400.0
2005-04-29 12:40:00,54.7,54.76,54.66,54.67,8000.0,38.9538,38.9965,38.9253,38.9324,8000.0
2005-04-29 12:50:00,54.67,55.16,54.67,55.04,37800.0,38.9324,39.2814,38.9324,39.1959,37800.0
2005-04-29 13:00:00,55.05,55.05,54.86,54.93,13200.0,39.203,39.203,39.0677,39.1176,13200.0
2005-04-29 13:10:00,54.93,54.95,54.9,54.94,6500.0,39.1176,39.1318,39.0962,39.1247,6500.0
2005-04-29 13:20:00,54.95,54.97,54.94,54.94,12100.0,39.1318,39.1461,39.1247,39.1247,12100.0
2005-04-29 13:30:00,54.95,55.0,54.76,54.77,13200.0,39.1318,39.1674,38.9965,39.0036,13200.0
2005-04-29 13:40:00,54.75,54.8,54.75,54.79,7300.0,38.9894,39.025,38.9894,39.0179,7300.0
2005-04-29 13:50:00,54.79,54.88,54.74,54.88,10500.0,39.0179,39.082,38.9823,39.082,10500.0
2005-04-29 14:00:00,54.87,54.97,54.87,54.93,17400.0,39.0749,39.1461,39.0749,39.1176,17400.0
2005-04-29 14:10:00,54.93,54.98,54.78,54.78,15800.0,39.1176,39.1532,39.0108,39.0108,15800.0
2005-04-29 14:20:00,54.77,55.03,54.77,55.0,13300.0,39.0036,39.1888,39.0036,39.1674,13300.0
2005-04-29 14:30:00,55.03,55.4,55.03,55.38,19000.0,39.1888,39.4523,39.1888,39.438,19000.0
2005-04-29 14:40:00,55.32,55.37,55.26,55.33,13200.0,39.3953,39.4309,39.3526,39.4024,13200.0
2005-04-29 14:50:00,55.34,55.49,55.3,55.3,17700.0,39.4096,39.5164,39.3811,39.3811,17700.0
2005-04-29 15:00:00,55.27,55.27,55.13,55.17,15400.0,39.3597,39.3597,39.26,39.2885,15400.0
2005-04-29 15:10:00,55.17,55.25,55.17,55.2,21400.0,39.2885,39.3455,39.2885,39.3099,21400.0
2005-04-29 15:20:00,55.2,55.2,55.0,55.07,39900.0,39.3099,39.3099,39.1674,39.2173,39900.0
2005-04-29 15:30:00,55.08,55.09,54.98,54.98,28400.0,39.2244,39.2315,39.1532,39.1532,28400.0
2005-04-29 15:40:00,54.99,55.22,54.99,55.22,28400.0,39.1603,39.3241,39.1603,39.3241,28400.0
2005-04-29 15:50:00,55.2,55.25,55.07,55.21,46600.0,39.3099,39.3455,39.2173,39.317,46600.0
2005-05-02 09:30:00,55.41,55.47,55.36,55.47,11600.0,39.4594,39.5021,39.4238,39.5021,11600.0
2005-05-02 09:40:00,55.47,55.75,55.4,55.74,27200.0,39.5021,39.7015,39.4523,39.6944,27200.0
2005-05-02 09:50:00,55.74,55.77,55.58,55.76,12800.0,39.6944,39.7158,39.5805,39.7087,12800.0
2005-05-02 10:00:00,55.76,55.79,55.7,55.76,15300.0,39.7087,39.73,39.6659,39.7087,15300.0
2005-05-02 10:10:00,55.74,55.89,55.74,55.81,13600.0,39.6944,39.8012,39.6944,39.7443,13600.0
2005-05-02 10:20:00,55.88,55.9,55.83,55.83,21700.0,39.7941,39.8084,39.7585,39.7585,21700.0
2005-05-02 10:30:00,55.84,55.89,55.66,55.66,7900.0,39.7656,39.8012,39.6374,39.6374,7900.0
2005-05-02 10:40:00,55.62,55.66,55.56,55.64,9300.0,39.609,39.6374,39.5662,39.6232,9300.0
2005-05-02 10:50:00,55.64,55.64,55.51,55.51,10600.0,39.6232,39.6232,39.5306,39.5306,10600.0
2005-05-02 11:00:00,55.51,55.59,55.5,55.54,14500.0,39.5306,39.5876,39.5235,39.552,14500.0
2005-05-02 11:10:00,55.54,55.54,55.5,55.52,7900.0,39.552,39.552,39.5235,39.5377,7900.0
2005-05-02 11:20:00,55.51,55.54,55.5,55.5,14300.0,39.5306,39.552,39.5235,39.5235,14300.0
2005-05-02 11:30:00,55.5,55.55,55.5,55.5,7600.0,39.5235,39.5591,39.5235,39.5235,7600.0
2005-05-02 11:40:00,55.5,55.5,55.49,55.5,6600.0,39.5235,39.5235,39.5164,39.5235,6600.0
2005-05-02 11:50:00,55.5,55.6,55.5,55.6,9000.0,39.5235,39.5947,39.5235,39.5947,9000.0
2005-05-02 12:00:00,55.56,55.57,55.5,55.5,5700.0,39.5662,39.5734,39.5235,39.5235,5700.0
2005-05-02 12:10:00,55.5,55.51,55.46,55.47,22900.0,39.5235,39.5306,39.495,39.5021,22900.0
2005-05-02 12:20:00,55.47,55.47,55.43,55.43,8200.0,39.5021,39.5021,39.4737,39.4737,8200.0
2005-05-02 12:30:00,55.43,55.43,55.35,55.35,9000.0,39.4737,39.4737,39.4167,39.4167,9000.0
2005-05-02 12:40:00,55.34,55.36,55.31,55.33,6800.0,39.4096,39.4238,39.3882,39.4024,6800.0
2005-05-02 12:50:00,55.33,55.42,55.33,55.39,4000.0,39.4024,39.4665,39.4024,39.4452,4000.0
2005-05-02 13:00:00,55.39,55.39,55.33,55.34,7400.0,39.4452,39.4452,39.4024,39.4096,7400.0
2005-05-02 13:10:00,55.33,55.37,55.3,55.31,13900.0,39.4024,39.4309,39.3811,39.3882,13900.0
2005-05-02 13:20:00,55.31,55.31,55.3,55.3,6800.0,39.3882,39.3882,39.3811,39.3811,6800.0
2005-05-02 13:30:00,55.3,55.39,55.29,55.29,9400.0,39.3811,39.4452,39.374,39.374,9400.0
2005-05-02 13:40:00,55.29,55.36,55.28,55.36,10500.0,39.374,39.4238,39.3668,39.4238,10500.0
2005-05-02 13:50:00,55.36,55.39,55.35,55.35,8000.0,39.4238,39.4452,39.4167,39.4167,8000.0
2005-05-02 14:00:00,55.35,55.35,55.18,55.18,18100.0,39.4167,39.4167,39.2956,39.2956,18100.0
2005-05-02 14:10:00,55.16,55.21,55.13,55.21,11100.0,39.2814,39.317,39.26,39.317,11100.0
2005-05-02 14:20:00,55.2,55.22,55.15,55.18,8600.0,39.3099,39.3241,39.2743,39.2956,8600.0
2005-05-02 14:30:00,55.16,55.31,55.15,55.31,11100.0,39.2814,39.3882,39.2743,39.3882,11100.0
2005-05-02 14:40:00,55.32,55.33,55.27,55.32,8200.0,39.3953,39.4024,39.3597,39.3953,8200.0
2005-05-02 14:50:00,55.32,55.32,55.25,55.27,7000.0,39.3953,39.3953,39.3455,39.3597,7000.0
2005-05-02 15:00:00,55.28,55.33,55.25,55.28,12000.0,39.3668,39.4024,39.3455,39.3668,12000.0
2005-05-02 15:10:00,55.29,55.32,55.27,55.3,10700.0,39.374,39.3953,39.3597,39.3811,10700.0
2005-05-02 15:20:00,55.3,55.38,55.29,55.37,24900.0,39.3811,39.438,39.374,39.4309,24900.0
2005-05-02 15:30:00,55.37,55.45,55.37,55.42,17500.0,39.4309,39.4879,39.4309,39.4665,17500.0
2005-05-02 15:40:00,55.4,55.53,55.4,55.44,15600.0,39.4523,39.5449,39.4523,39.4808,15600.0
2005-05-02 15:50:00,55.44,55.59,55.41,55.51,20300.0,39.4808,39.5876,39.4594,39.5306,20300.0
2005-05-03 09:30:00,55.36,55.36,55.22,55.35,5800.0,39.4238,39.4238,39.3241,39.4167,5800.0
2005-05-03 09:40:00,55.36,55.36,55.22,55.29,9300.0,39.4238,39.4238,39.3241,39.374,9300.0
2005-05-03 09:50:00,55.29,55.45,55.26,55.45,8200.0,39.374,39.4879,39.3526,39.4879,8200.0
2005-05-03 10:00:00,55.48,55.59,55.43,55.43,8800.0,39.5093,39.5876,39.4737,39.4737,8800.0
2005-05-03 10:10:00,55.43,55.48,55.4,55.43,10200.0,39.4737,39.5093,39.4523,39.4737,10200.0
2005-05-03 10:20:00,55.48,55.48,55.41,55.42,7400.0,39.5093,39.5093,39.4594,39.4665,7400.0
2005-05-03 10:30:00,55.43,55.43,55.33,55.36,9200.0,39.4737,39.4737,39.4024,39.4238,9200.0
2005-05-03 10:40:00,55.33,55.33,55.2,55.2,46700.0,39.4024,39.4024,39.3099,39.3099,46700.0
2005-05-03 10:50:00,55.16,55.25,55.11,55.13,19100.0,39.2814,39.3455,39.2458,39.26,19100.0
2005-05-03 11:00:00,55.13,55.26,55.13,55.24,11500.0,39.26,39.3526,39.26,39.3383,11500.0
2005-05-03 11:10:00,55.24,55.26,55.21,55.24,9500.0,39.3383,39.3526,39.317,39.3383,9500.0
2005-05-03 11:20:00,55.25,55.25,55.2,55.22,10000.0,39.3455,39.3455,39.3099,39.3241,10000.0
2005-05-03 11:30:00,55.22,55.23,55.21,55.22,7400.0,39.3241,39.3312,39.317,39.3241,7400.0
2005-05-03 11:40:00,55.22,55.25,55.2,55.23,3700.0,39.3241,39.3455,39.3099,39.3312,3700.0
2005-05-03 11:50:00,55.22,55.27,55.22,55.25,2900.0,39.3241,39.3597,39.3241,39.3455,2900.0
2005-05-03 12:00:00,55.25,55.27,55.21,55.22,6300.0,39.3455,39.3597,39.317,39.3241,6300.0
2005-05-03 12:10:00,55.23,55.23,55.2,55.2,5800.0,39.3312,39.3312,39.3099,39.3099,5800.0
2005-05-03 12:20:00,55.2,55.21,55.2,55.21,8100.0,39.3099,39.317,39.3099,39.317,8100.0
2005-05-03 12:30:00,55.21,55.21,55.02,55.02,19300.0,39.317,39.317,39.1817,39.1817,19300.0
2005-05-03 12:40:00,54.99,55.07,54.99,55.03,3700.0,39.1603,39.2173,39.1603,39.1888,3700.0
2005-05-03 12:50:00,55.07,55.07,55.0,55.0,29900.0,39.2173,39.2173,39.1674,39.1674,29900.0
2005-05-03 13:00:00,55.0,55.08,55.0,55.05,6300.0,39.1674,39.2244,39.1674,39.203,6300.0
2005-05-03 13:10:00,55.02,55.07,55.01,55.01,4700.0,39.1817,39.2173,39.1746,39.1746,4700.0
2005-05-03 13:20:00,55.01,55.01,54.95,54.95,5800.0,39.1746,39.1746,39.1318,39.1318,5800.0
2005-05-03 13:30:00,54.95,54.97,54.88,54.88,9000.0,39.1318,39.1461,39.082,39.082,9000.0
2005-05-03 13:40:00,54.88,54.88,54.82,54.83,6700.0,39.082,39.082,39.0392,39.0464,6700.0
2005-05-03 13:50:00,54.83,54.85,54.77,54.79,17800.0,39.0464,39.0606,39.0036,39.0179,17800.0
2005-05-03 14:00:00,54.78,54.85,54.66,54.78,29200.0,39.0108,39.0606,38.9253,39.0108,29200.0
2005-05-03 14:10:00,54.77,54.85,54.48,54.48,14300.0,39.0036,39.0606,38.7971,38.7971,14300.0
2005-05-03 14:20:00,54.44,54.72,54.4,54.72,11100.0,38.7686,38.968,38.7402,38.968,11100.0
2005-05-03 14:30:00,54.63,55.04,54.53,55.04,18800.0,38.9039,39.1959,38.8327,39.1959,18800.0
2005-05-03 14:40:00,55.07,55.28,55.07,55.12,15200.0,39.2173,39.3668,39.2173,39.2529,15200.0
2005-05-03 14:50:00,55.15,55.15,55.0,55.0,16400.0,39.2743,39.2743,39.1674,39.1674,16400.0
2005-05-03 15:00:00,55.0,55.03,54.67,54.68,27400.0,39.1674,39.1888,38.9324,38.9396,27400.0
2005-05-03 15:10:00,54.66,54.75,54.57,54.73,21100.0,38.9253,38.9894,38.8612,38.9752,21100.0
2005-05-03 15:20:00,54.76,54.92,54.72,54.83,9600.0,38.9965,39.1105,38.968,39.0464,9600.0
2005-05-03 15:30:00,54.86,54.91,54.78,54.87,46900.0,39.0677,39.1033,39.0108,39.0749,46900.0
2005-05-03 15:40:00,54.87,54.93,54.81,54.91,10700.0,39.0749,39.1176,39.0321,39.1033,10700.0
2005-05-03 15:50:00,54.9,55.0,54.84,54.91,23400.0,39.0962,39.1674,39.0535,39.1033,23400.0
2005-05-04 09:30:00,55.4,55.45,55.1,55.15,12300.0,39.4523,39.4879,39.2386,39.2743,12300.0
2005-05-04 09:40:00,55.15,55.34,55.04,55.06,8400.0,39.2743,39.4096,39.1959,39.2102,8400.0
2005-05-04 09:50:00,55.0,55.07,54.84,55.07,32900.0,39.1674,39.2173,39.0535,39.2173,32900.0
2005-05-04 10:00:00,55.2,55.3,54.87,54.9,15500.0,39.3099,39.3811,39.0749,39.0962,15500.0
2005-05-04 10:10:00,54.91,55.05,54.9,55.02,7400.0,39.1033,39.203,39.0962,39.1817,7400.0
2005-05-04 10:20:00,55.05,55.07,54.96,55.03,15000.0,39.203,39.2173,39.1389,39.1888,15000.0
2005-05-04 10:30:00,55.12,55.39,55.12,55.25,15400.0,39.2529,39.4452,39.2529,39.3455,15400.0
2005-05-04 10:40:00,55.28,55.3,54.99,55.05,14000.0,39.3668,39.3811,39.1603,39.203,14000.0
2005-05-04 10:50:00,55.05,55.05,54.99,55.04,11300.0,39.203,39.203,39.1603,39.1959,11300.0
2005-05-04 11:00:00,55.03,55.04,54.99,55.02,9100.0,39.1888,39.1959,39.1603,39.1817,9100.0
2005-05-04 11:10:00,55.01,55.07,54.97,55.07,20100.0,39.1746,39.2173,39.1461,39.2173,20100.0
2005-05-04 11:20:00,55.01,55.12,54.97,55.12,9200.0,39.1746,39.2529,39.1461,39.2529,9200.0
2005-05-04 11:30:00,55.17,55.22,55.15,55.2,58700.0,39.2885,39.3241,39.2743,39.3099,58700.0
2005-05-04 11:40:00,55.35,55.46,55.28,55.41,17800.0,39.4167,39.495,39.3668,39.4594,17800.0
2005-05-04 11:50:00,55.37,55.37,55.0,55.0,19100.0,39.4309,39.4309,39.1674,39.1674,19100.0
2005-05-04 12:00:00,55.33,55.34,55.25,55.26,13300.0,39.4024,39.4096,39.3455,39.3526,13300.0
2005-05-04 12:10:00,55.26,55.32,55.18,55.26,13900.0,39.3526,39.3953,39.2956,39.3526,13900.0
2005-05-04 12:20:00,55.29,55.29,55.1,55.2,10500.0,39.374,39.374,39.2386,39.3099,10500.0
2005-05-04 12:30:00,55.21,55.33,55.21,55.3,85500.0,39.317,39.4024,39.317,39.3811,85500.0
2005-05-04 12:40:00,55.29,55.42,55.29,55.42,6100.0,39.374,39.4665,39.374,39.4665,6100.0
2005-05-04 12:50:00,55.38,55.39,55.29,55.32,7700.0,39.438,39.4452,39.374,39.3953,7700.0
2005-05-04 13:00:00,55.35,55.4,55.35,55.37,4100.0,39.4167,39.4523,39.4167,39.4309,4100.0
2005-05-04 13:10:00,55.38,55.47,55.3,55.45,9700.0,39.438,39.5021,39.3811,39.4879,9700.0
2005-05-04 13:20:00,55.45,55.55,55.43,55.48,7400.0,39.4879,39.5591,39.4737,39.5093,7400.0
2005-05-04 13:30:00,55.48,55.48,55.36,55.37,6900.0,39.5093,39.5093,39.4238,39.4309,6900.0
2005-05-04 13:40:00,55.37,55.45,55.36,55.44,40400.0,39.4309,39.4879,39.4238,39.4808,40400.0
2005-05-04 13:50:00,55.44,55.66,55.43,55.61,14800.0,39.4808,39.6374,39.4737,39.6018,14800.0
2005-05-04 14:00:00,55.64,55.73,55.64,55.72,24000.0,39.6232,39.6873,39.6232,39.6802,24000.0
2005-05-04 14:10:00,55.72,55.78,55.7,55.78,8300.0,39.6802,39.7229,39.6659,39.7229,8300.0
2005-05-04 14:20:00,55.78,55.78,55.62,55.62,6600.0,39.7229,39.7229,39.609,39.609,6600.0
2005-05-04 14:30:00,55.62,55.69,55.62,55.64,5000.0,39.609,39.6588,39.609,39.6232,5000.0
2005-05-04 14:40:00,55.64,55.77,55.64,55.68,11600.0,39.6232,39.7158,39.6232,39.6517,11600.0
2005-05-04 14:50:00,55.69,55.79,55.69,55.74,12900.0,39.6588,39.73,39.6588,39.6944,12900.0
2005-05-04 15:00:00,55.75,55.84,55.7,55.75,24300.0,39.7015,39.7656,39.6659,39.7015,24300.0
2005-05-04 15:10:00,55.76,55.98,55.76,55.97,24200.0,39.7087,39.8653,39.7087,39.8582,24200.0
2005-05-04 15:20:00,55.96,55.99,55.92,55.94,16700.0,39.8511,39.8724,39.8226,39.8368,16700.0
2005-05-04 15:30:00,55.94,56.12,55.94,56.12,37400.0,39.8368,39.965,39.8368,39.965,37400.0
2005-05-04 15:40:00,56.12,56.15,55.99,56.09,29300.0,39.965,39.9864,39.8724,39.9437,29300.0
2005-05-04 15:50:00,56.08,56.13,56.0,56.01,29200.0,39.9365,39.9721,39.8796,39.8867,29200.0
2005-05-05 09:30:00,55.71,55.75,55.55,55.75,7600.0,39.8438,39.8724,39.7294,39.8724,7600.0
2005-05-05 09:40:00,55.79,55.79,55.6,55.6,8400.0,39.9011,39.9011,39.7652,39.7652,8400.0
2005-05-05 09:50:00,55.62,55.69,55.62,55.66,9000.0,39.7795,39.8295,39.7795,39.8081,9000.0
2005-05-05 10:00:00,55.67,55.93,55.67,55.9,9400.0,39.8152,40.0012,39.8152,39.9797,9400.0
2005-05-05 10:10:00,55.83,55.85,55.71,55.71,7300.0,39.9297,39.944,39.8438,39.8438,7300.0
2005-05-05 10:20:00,55.72,55.72,55.61,55.62,18100.0,39.851,39.851,39.7723,39.7795,18100.0
2005-05-05 10:30:00,55.63,55.77,55.61,55.77,11300.0,39.7866,39.8868,39.7723,39.8868,11300.0
2005-05-05 10:40:00,55.77,55.95,55.77,55.9,7000.0,39.8868,40.0155,39.8868,39.9797,7000.0
2005-05-05 10:50:00,55.87,55.9,55.84,55.87,8000.0,39.9583,39.9797,39.9368,39.9583,8000.0
2005-05-05 11:00:00,55.86,55.86,55.75,55.8,12400.0,39.9511,39.9511,39.8724,39.9082,12400.0
2005-05-05 11:10:00,55.8,55.83,55.8,55.81,3300.0,39.9082,39.9297,39.9082,39.9154,3300.0
2005-05-05 11:20:00,55.78,55.85,55.7,55.79,22700.0,39.8939,39.944,39.8367,39.9011,22700.0
2005-05-05 11:30:00,55.78,55.79,55.71,55.72,5600.0,39.8939,39.9011,39.8438,39.851,5600.0
2005-05-05 11:40:00,55.72,55.74,55.69,55.73,11400.0,39.851,39.8653,39.8295,39.8581,11400.0
2005-05-05 11:50:00,55.74,55.79,55.73,55.77,2600.0,39.8653,39.9011,39.8581,39.8868,2600.0
2005-05-05 12:00:00,55.76,55.76,55.73,55.75,3400.0,39.8796,39.8796,39.8581,39.8724,3400.0
2005-05-05 12:10:00,55.74,55.8,55.73,55.79,4700.0,39.8653,39.9082,39.8581,39.9011,4700.0
2005-05-05 12:20:00,55.79,55.8,55.74,55.74,3600.0,39.9011,39.9082,39.8653,39.8653,3600.0
2005-05-05 12:30:00,55.75,55.8,55.75,55.75,8200.0,39.8724,39.9082,39.8724,39.8724,8200.0
2005-05-05 12:40:00,55.66,55.72,55.56,55.61,23600.0,39.8081,39.851,39.7366,39.7723,23600.0
2005-05-05 12:50:00,55.6,55.7,55.48,55.48,22400.0,39.7652,39.8367,39.6793,39.6793,22400.0
2005-05-05 13:00:00,55.5,55.58,55.4,55.58,29600.0,39.6936,39.7509,39.6221,39.7509,29600.0
2005-05-05 13:10:00,55.6,55.6,55.55,55.55,8100.0,39.7652,39.7652,39.7294,39.7294,8100.0
2005-05-05 13:20:00,55.51,55.54,55.5,55.52,18600.0,39.7008,39.7223,39.6936,39.708,18600.0
2005-05-05 13:30:00,55.51,55.66,55.5,55.64,7300.0,39.7008,39.8081,39.6936,39.7938,7300.0
2005-05-05 13:40:00,55.68,55.68,55.56,55.58,4800.0,39.8224,39.8224,39.7366,39.7509,4800.0
2005-05-05 13:50:00,55.56,55.58,55.5,55.51,20000.0,39.7366,39.7509,39.6936,39.7008,20000.0
2005-05-05 14:00:00,55.51,55.58,55.5,55.5,8800.0,39.7008,39.7509,39.6936,39.6936,8800.0
2005-05-05 14:10:00,55.5,55.58,55.5,55.58,7400.0,39.6936,39.7509,39.6936,39.7509,7400.0
2005-05-05 14:20:00,55.56,55.6,55.56,55.57,1700.0,39.7366,39.7652,39.7366,39.7437,1700.0
2005-05-05 14:30:00,55.53,55.54,55.5,55.54,11600.0,39.7151,39.7223,39.6936,39.7223,11600.0
2005-05-05 14:40:00,55.53,55.61,55.51,55.57,13400.0,39.7151,39.7723,39.7008,39.7437,13400.0
2005-05-05 14:50:00,55.56,55.63,55.54,55.54,6500.0,39.7366,39.7866,39.7223,39.7223,6500.0
2005-05-05 15:00:00,55.53,55.57,55.52,55.56,9800.0,39.7151,39.7437,39.708,39.7366,9800.0
2005-05-05 15:10:00,55.56,55.65,55.55,55.6,7400.0,39.7366,39.8009,39.7294,39.7652,7400.0
2005-05-05 15:20:00,55.58,55.69,55.51,55.56,13400.0,39.7509,39.8295,39.7008,39.7366,13400.0
2005-05-05 15:30:00,55.59,55.84,55.59,55.79,10600.0,39.758,39.9368,39.758,39.9011,10600.0
2005-05-05 15:40:00,55.72,55.75,55.66,55.66,19000.0,39.851,39.8724,39.8081,39.8081,19000.0
2005-05-05 15:50:00,55.65,55.77,55.65,55.75,23900.0,39.8009,39.8868,39.8009,39.8724,23900.0
2005-05-06 09:30:00,56.0,56.33,55.99,56.33,12800.0,40.0512,40.2873,40.0441,40.2873,12800.0
2005-05-06 09:40:00,56.43,56.7,56.41,56.56,14300.0,40.3588,40.5519,40.3445,40.4518,14300.0
2005-05-06 09:50:00,56.55,56.58,56.37,56.37,10300.0,40.4446,40.4661,40.3159,40.3159,10300.0
2005-05-06 10:00:00,56.44,56.51,56.25,56.25,9800.0,40.3659,40.416,40.23,40.23,9800.0
2005-05-06 10:10:00,56.17,56.27,56.1,56.16,10000.0,40.1728,40.2444,40.1228,40.1657,10000.0
2005-05-06 10:20:00,56.16,56.33,56.14,56.15,7300.0,40.1657,40.2873,40.1514,40.1585,7300.0
2005-05-06 10:30:00,56.19,56.2,56.1,56.11,6500.0,40.1871,40.1943,40.1228,40.1299,6500.0
2005-05-06 10:40:00,56.1,56.1,55.89,55.95,8600.0,40.1228,40.1228,39.9726,40.0155,8600.0
2005-05-06 10:50:00,55.93,56.09,55.93,56.07,6000.0,40.0012,40.1156,40.0012,40.1013,6000.0
2005-05-06 11:00:00,56.04,56.11,56.02,56.07,4400.0,40.0799,40.1299,40.0656,40.1013,4400.0
2005-05-06 11:10:00,56.04,56.18,56.04,56.18,4200.0,40.0799,40.18,40.0799,40.18,4200.0
2005-05-06 11:20:00,56.19,56.27,56.19,56.23,9600.0,40.1871,40.2444,40.1871,40.2157,9600.0
2005-05-06 11:30:00,56.21,56.35,56.09,56.29,16300.0,40.2014,40.3016,40.1156,40.2587,16300.0
2005-05-06 11:40:00,56.31,56.31,56.21,56.21,6600.0,40.273,40.273,40.2014,40.2014,6600.0
2005-05-06 11:50:00,56.23,56.3,56.1,56.12,4500.0,40.2157,40.2658,40.1228,40.1371,4500.0
2005-05-06 12:00:00,56.13,56.13,55.94,55.99,12500.0,40.1442,40.1442,40.0083,40.0441,12500.0
2005-05-06 12:10:00,55.96,56.13,55.94,56.13,8000.0,40.0226,40.1442,40.0083,40.1442,8000.0
2005-05-06 12:20:00,56.13,56.14,56.0,56.09,3600.0,40.1442,40.1514,40.0512,40.1156,3600.0
2005-05-06 12:30:00,56.09,56.13,56.03,56.08,7200.0,40.1156,40.1442,40.0727,40.1085,7200.0
2005-05-06 12:40:00,56.0,56.06,55.99,56.0,14600.0,40.0512,40.0942,40.0441,40.0512,14600.0
2005-05-06 12:50:00,56.02,56.14,55.96,56.14,7300.0,40.0656,40.1514,40.0226,40.1514,7300.0
2005-05-06 13:00:00,56.15,56.18,56.13,56.16,6200.0,40.1585,40.18,40.1442,40.1657,6200.0
2005-05-06 13:10:00,56.19,56.24,56.17,56.22,7600.0,40.1871,40.2229,40.1728,40.2086,7600.0
2005-05-06 13:20:00,56.22,56.37,56.2,56.34,6100.0,40.2086,40.3159,40.1943,40.2944,6100.0
2005-05-06 13:30:00,56.34,56.37,56.29,56.37,17400.0,40.2944,40.3159,40.2587,40.3159,17400.0
2005-05-06 13:40:00,56.39,56.43,56.38,56.38,6800.0,40.3302,40.3588,40.323,40.323,6800.0
2005-05-06 13:50:00,56.38,56.38,56.29,56.3,6800.0,40.323,40.323,40.2587,40.2658,6800.0
2005-05-06 14:00:00,56.28,56.41,56.26,56.39,8800.0,40.2515,40.3445,40.2372,40.3302,8800.0
2005-05-06 14:10:00,56.39,56.56,56.37,56.5,10400.0,40.3302,40.4518,40.3159,40.4088,10400.0
2005-05-06 14:20:00,56.5,56.51,56.27,56.27,12200.0,40.4088,40.416,40.2444,40.2444,12200.0
2005-05-06 14:30:00,56.27,56.39,56.24,56.35,8100.0,40.2444,40.3302,40.2229,40.3016,8100.0
2005-05-06 14:40:00,56.35,56.39,56.26,56.29,6000.0,40.3016,40.3302,40.2372,40.2587,6000.0
2005-05-06 14:50:00,56.29,56.34,56.29,56.34,3100.0,40.2587,40.2944,40.2587,40.2944,3100.0
2005-05-06 15:00:00,56.34,56.44,56.19,56.24,13600.0,40.2944,40.3659,40.1871,40.2229,13600.0
2005-05-06 15:10:00,56.24,56.38,56.24,56.38,9500.0,40.2229,40.323,40.2229,40.323,9500.0
2005-05-06 15:20:00,56.37,56.49,56.34,56.37,10600.0,40.3159,40.4017,40.2944,40.3159,10600.0
2005-05-06 15:30:00,56.37,56.42,56.32,56.37,9300.0,40.3159,40.3516,40.2801,40.3159,9300.0
2005-05-06 15:40:00,56.37,56.5,56.33,56.47,10400.0,40.3159,40.4088,40.2873,40.3874,10400.0
2005-05-06 15:50:00,56.47,56.48,56.26,56.29,18800.0,40.3874,40.3945,40.2372,40.2587,18800.0
2005-05-09 09:30:00,56.4,56.4,55.72,55.8,13500.0,40.3373,40.3373,39.851,39.9082,13500.0
2005-05-09 09:40:00,55.72,55.94,55.7,55.73,17800.0,39.851,40.0083,39.8367,39.8581,17800.0
2005-05-09 09:50:00,55.73,55.73,55.6,55.73,21400.0,39.8581,39.8581,39.7652,39.8581,21400.0
2005-05-09 10:00:00,55.74,55.78,55.67,55.75,20300.0,39.8653,39.8939,39.8152,39.8724,20300.0
2005-05-09 10:10:00,55.75,55.79,55.65,55.76,13800.0,39.8724,39.9011,39.8009,39.8796,13800.0
2005-05-09 10:20:00,55.75,55.86,55.75,55.81,12000.0,39.8724,39.9511,39.8724,39.9154,12000.0
2005-05-09 10:30:00,55.78,55.78,55.73,55.75,9800.0,39.8939,39.8939,39.8581,39.8724,9800.0
2005-05-09 10:40:00,55.75,55.78,55.7,55.72,9100.0,39.8724,39.8939,39.8367,39.851,9100.0
2005-05-09 10:50:00,55.72,55.81,55.72,55.77,5600.0,39.851,39.9154,39.851,39.8868,5600.0
2005-05-09 11:00:00,55.74,55.8,55.7,55.79,31600.0,39.8653,39.9082,39.8367,39.9011,31600.0
2005-05-09 11:10:00,55.77,55.82,55.74,55.82,8100.0,39.8868,39.9225,39.8653,39.9225,8100.0
2005-05-09 11:20:00,55.84,55.93,55.77,55.93,8100.0,39.9368,40.0012,39.8868,40.0012,8100.0
2005-05-09 11:30:00,55.95,56.05,55.94,55.98,22700.0,40.0155,40.087,40.0083,40.0369,22700.0
2005-05-09 11:40:00,55.98,56.02,55.92,55.92,10700.0,40.0369,40.0656,39.994,39.994,10700.0
2005-05-09 11:50:00,55.91,55.92,55.88,55.92,9900.0,39.9869,39.994,39.9654,39.994,9900.0
2005-05-09 12:00:00,55.88,56.1,55.86,56.08,10600.0,39.9654,40.1228,39.9511,40.1085,10600.0
2005-05-09 12:10:00,56.08,56.09,55.93,55.96,9300.0,40.1085,40.1156,40.0012,40.0226,9300.0
2005-05-09 12:20:00,55.94,55.94,55.85,55.86,7400.0,40.0083,40.0083,39.944,39.9511,7400.0
2005-05-09 12:30:00,55.86,55.88,55.84,55.85,6900.0,39.9511,39.9654,39.9368,39.944,6900.0
2005-05-09 12:40:00,55.85,55.95,55.85,55.86,19000.0,39.944,40.0155,39.944,39.9511,19000.0
2005-05-09 12:50:00,55.85,55.87,55.76,55.78,12300.0,39.944,39.9583,39.8796,39.8939,12300.0
2005-05-09 13:00:00,55.77,55.9,55.74,55.9,11500.0,39.8868,39.9797,39.8653,39.9797,11500.0
2005-05-09 13:10:00,55.94,55.94,55.74,55.75,13600.0,40.0083,40.0083,39.8653,39.8724,13600.0
2005-05-09 13:20:00,55.74,55.81,55.72,55.76,30200.0,39.8653,39.9154,39.851,39.8796,30200.0
2005-05-09 13:30:00,55.73,55.78,55.68,55.78,14800.0,39.8581,39.8939,39.8224,39.8939,14800.0
2005-05-09 13:40:00,55.77,55.85,55.77,55.83,4200.0,39.8868,39.944,39.8868,39.9297,4200.0
2005-05-09 13:50:00,55.83,55.91,55.83,55.89,6600.0,39.9297,39.9869,39.9297,39.9726,6600.0
2005-05-09 14:00:00,55.89,55.89,55.7,55.71,12200.0,39.9726,39.9726,39.8367,39.8438,12200.0
2005-05-09 14:10:00,55.7,55.76,55.7,55.7,5400.0,39.8367,39.8796,39.8367,39.8367,5400.0
2005-05-09 14:20:00,55.7,55.7,55.62,55.63,14100.0,39.8367,39.8367,39.7795,39.7866,14100.0
2005-05-09 14:30:00,55.63,55.7,55.6,55.64,20600.0,39.7866,39.8367,39.7652,39.7938,20600.0
2005-05-09 14:40:00,55.62,55.72,55.62,55.67,4500.0,39.7795,39.851,39.7795,39.8152,4500.0
2005-05-09 14:50:00,55.67,55.79,55.66,55.79,5400.0,39.8152,39.9011,39.8081,39.9011,5400.0
2005-05-09 15:00:00,55.77,55.77,55.56,55.57,13700.0,39.8868,39.8868,39.7366,39.7437,13700.0
2005-05-09 15:10:00,55.57,55.76,55.51,55.73,12300.0,39.7437,39.8796,39.7008,39.8581,12300.0
2005-05-09 15:20:00,55.73,55.73,55.62,55.62,17400.0,39.8581,39.8581,39.7795,39.7795,17400.0
2005-05-09 15:30:00,55.6,55.66,55.55,55.59,15200.0,39.7652,39.8081,39.7294,39.758,15200.0
2005-05-09 15:40:00,55.52,55.63,55.52,55.61,46600.0,39.708,39.7866,39.708,39.7723,46600.0
2005-05-09 15:50:00,55.61,55.8,55.61,55.77,53500.0,39.7723,39.9082,39.7723,39.8868,53500.0
2005-05-10 09:30:00,55.55,55.75,55.5,55.5,14400.0,39.7294,39.8724,39.6936,39.6936,14400.0
2005-05-10 09:40:00,55.45,55.5,55.26,55.5,9800.0,39.6579,39.6936,39.522,39.6936,9800.0
2005-05-10 09:50:00,55.53,55.53,55.4,55.41,15300.0,39.7151,39.7151,39.6221,39.6293,15300.0
2005-05-10 10:00:00,55.41,55.41,55.14,55.25,40800.0,39.6293,39.6293,39.4362,39.5148,40800.0
2005-05-10 10:10:00,55.26,55.32,55.25,55.28,8200.0,39.522,39.5649,39.5148,39.5363,8200.0
2005-05-10 10:20:00,55.27,55.3,55.16,55.3,14300.0,39.5292,39.5506,39.4505,39.5506,14300.0
2005-05-10 10:30:00,55.32,55.5,55.32,55.5,10200.0,39.5649,39.6936,39.5649,39.6936,10200.0
2005-05-10 10:40:00,55.5,55.5,55.3,55.42,9700.0,39.6936,39.6936,39.5506,39.6364,9700.0
2005-05-10 10:50:00,55.45,55.5,55.41,55.5,3700.0,39.6579,39.6936,39.6293,39.6936,3700.0
2005-05-10 11:00:00,55.53,55.68,55.5,55.66,14700.0,39.7151,39.8224,39.6936,39.8081,14700.0
2005-05-10 11:10:00,55.62,55.71,55.61,55.63,10100.0,39.7795,39.8438,39.7723,39.7866,10100.0
2005-05-10 11:20:00,55.61,55.64,55.59,55.59,6100.0,39.7723,39.7938,39.758,39.758,6100.0
2005-05-10 11:30:00,55.57,55.59,55.55,55.59,3400.0,39.7437,39.758,39.7294,39.758,3400.0
2005-05-10 11:40:00,55.56,55.59,55.53,55.54,5200.0,39.7366,39.758,39.7151,39.7223,5200.0
2005-05-10 11:50:00,55.53,55.54,55.46,55.5,17100.0,39.7151,39.7223,39.665,39.6936,17100.0
2005-05-10 12:00:00,55.5,55.55,55.45,55.55,4400.0,39.6936,39.7294,39.6579,39.7294,4400.0
2005-05-10 12:10:00,55.55,55.57,55.52,55.57,5200.0,39.7294,39.7437,39.708,39.7437,5200.0
2005-05-10 12:20:00,55.55,55.56,55.53,55.53,4900.0,39.7294,39.7366,39.7151,39.7151,4900.0
2005-05-10 12:30:00,55.54,55.57,55.54,55.57,4700.0,39.7223,39.7437,39.7223,39.7437,4700.0
2005-05-10 12:40:00,55.56,55.76,55.55,55.76,11300.0,39.7366,39.8796,39.7294,39.8796,11300.0
2005-05-10 12:50:00,55.74,55.74,55.64,55.73,6300.0,39.8653,39.8653,39.7938,39.8581,6300.0
2005-05-10 13:00:00,55.72,55.73,55.62,55.68,5200.0,39.851,39.8581,39.7795,39.8224,5200.0
2005-05-10 13:10:00,55.69,55.79,55.67,55.79,9600.0,39.8295,39.9011,39.8152,39.9011,9600.0
2005-05-10 13:20:00,55.79,55.88,55.77,55.88,4900.0,39.9011,39.9654,39.8868,39.9654,4900.0
2005-05-10 13:30:00,55.89,55.91,55.81,55.81,4400.0,39.9726,39.9869,39.9154,39.9154,4400.0
2005-05-10 13:40:00,55.82,55.82,55.74,55.81,3900.0,39.9225,39.9225,39.8653,39.9154,3900.0
2005-05-10 13:50:00,55.8,55.86,55.73,55.86,9300.0,39.9082,39.9511,39.8581,39.9511,9300.0
2005-05-10 14:00:00,55.85,55.92,55.68,55.68,6900.0,39.944,39.994,39.8224,39.8224,6900.0
2005-05-10 14:10:00,55.71,55.78,55.71,55.73,4400.0,39.8438,39.8939,39.8438,39.8581,4400.0
2005-05-10 14:20:00,55.75,55.75,55.64,55.64,7600.0,39.8724,39.8724,39.7938,39.7938,7600.0
2005-05-10 14:30:00,55.63,55.64,55.51,55.51,6600.0,39.7866,39.7938,39.7008,39.7008,6600.0
2005-05-10 14:40:00,55.53,55.53,55.38,55.43,9000.0,39.7151,39.7151,39.6078,39.6436,9000.0
2005-05-10 14:50:00,55.43,55.54,55.43,55.51,15700.0,39.6436,39.7223,39.6436,39.7008,15700.0
2005-05-10 15:00:00,55.51,55.51,55.37,55.39,19000.0,39.7008,39.7008,39.6007,39.615,19000.0
2005-05-10 15:10:00,55.39,55.42,55.37,55.42,8700.0,39.615,39.6364,39.6007,39.6364,8700.0
2005-05-10 15:20:00,55.43,55.48,55.38,55.4,29600.0,39.6436,39.6793,39.6078,39.6221,29600.0
2005-05-10 15:30:00,55.4,55.41,55.35,55.36,25800.0,39.6221,39.6293,39.5864,39.5935,25800.0
2005-05-10 15:40:00,55.36,55.56,55.36,55.56,14800.0,39.5935,39.7366,39.5935,39.7366,14800.0
2005-05-10 15:50:00,55.55,55.57,55.5,55.57,28900.0,39.7294,39.7437,39.6936,39.7437,28900.0
2005-05-11 09:30:00,55.45,55.45,55.36,55.37,7100.0,39.6579,39.6579,39.5935,39.6007,7100.0
2005-05-11 09:40:00,55.37,55.45,55.33,55.44,8800.0,39.6007,39.6579,39.5721,39.6507,8800.0
2005-05-11 09:50:00,55.41,55.51,55.36,55.44,10600.0,39.6293,39.7008,39.5935,39.6507,10600.0
2005-05-11 10:00:00,55.42,55.5,55.4,55.45,16500.0,39.6364,39.6936,39.6221,39.6579,16500.0
2005-05-11 10:10:00,55.44,55.48,55.4,55.41,14800.0,39.6507,39.6793,39.6221,39.6293,14800.0
2005-05-11 10:20:00,55.41,55.43,55.4,55.43,6200.0,39.6293,39.6436,39.6221,39.6436,6200.0
2005-05-11 10:30:00,55.41,55.46,55.41,55.45,5400.0,39.6293,39.665,39.6293,39.6579,5400.0
2005-05-11 10:40:00,55.5,55.51,55.4,55.4,11100.0,39.6936,39.7008,39.6221,39.6221,11100.0
2005-05-11 10:50:00,55.4,55.4,55.3,55.3,20400.0,39.6221,39.6221,39.5506,39.5506,20400.0
2005-05-11 11:00:00,55.31,55.35,55.3,55.33,7000.0,39.5578,39.5864,39.5506,39.5721,7000.0
2005-05-11 11:10:00,55.33,55.47,55.32,55.37,11600.0,39.5721,39.6722,39.5649,39.6007,11600.0
2005-05-11 11:20:00,55.39,55.41,55.3,55.36,5000.0,39.615,39.6293,39.5506,39.5935,5000.0
2005-05-11 11:30:00,55.37,55.45,55.37,55.45,3100.0,39.6007,39.6579,39.6007,39.6579,3100.0
2005-05-11 11:40:00,55.42,55.42,55.37,55.38,4800.0,39.6364,39.6364,39.6007,39.6078,4800.0
2005-05-11 11:50:00,55.4,55.47,55.4,55.45,2800.0,39.6221,39.6722,39.6221,39.6579,2800.0
2005-05-11 12:00:00,55.43,55.46,55.35,55.36,14600.0,39.6436,39.665,39.5864,39.5935,14600.0
2005-05-11 12:10:00,55.36,55.59,55.36,55.54,9600.0,39.5935,39.758,39.5935,39.7223,9600.0
2005-05-11 12:20:00,55.59,55.59,55.39,55.47,6900.0,39.758,39.758,39.615,39.6722,6900.0
2005-05-11 12:30:00,55.47,55.48,55.35,55.36,12300.0,39.6722,39.6793,39.5864,39.5935,12300.0
2005-05-11 12:40:00,55.4,55.5,55.37,55.39,8100.0,39.6221,39.6936,39.6007,39.615,8100.0
2005-05-11 12:50:00,55.39,55.4,55.36,55.39,3300.0,39.615,39.6221,39.5935,39.615,3300.0
2005-05-11 13:00:00,55.38,55.5,55.37,55.5,5100.0,39.6078,39.6936,39.6007,39.6936,5100.0
2005-05-11 13:10:00,55.51,55.73,55.51,55.58,6700.0,39.7008,39.8581,39.7008,39.7509,6700.0
2005-05-11 13:20:00,55.57,55.58,55.47,55.48,2700.0,39.7437,39.7509,39.6722,39.6793,2700.0
2005-05-11 13:30:00,55.48,55.49,55.42,55.45,2900.0,39.6793,39.6865,39.6364,39.6579,2900.0
2005-05-11 13:40:00,55.45,55.45,55.36,55.36,2700.0,39.6579,39.6579,39.5935,39.5935,2700.0
2005-05-11 13:50:00,55.36,55.37,55.35,55.36,2300.0,39.5935,39.6007,39.5864,39.5935,2300.0
2005-05-11 14:00:00,55.37,55.6,55.37,55.6,6000.0,39.6007,39.7652,39.6007,39.7652,6000.0
2005-05-11 14:10:00,55.6,55.81,55.6,55.79,5300.0,39.7652,39.9154,39.7652,39.9011,5300.0
2005-05-11 14:20:00,55.79,55.8,55.75,55.8,3600.0,39.9011,39.9082,39.8724,39.9082,3600.0
2005-05-11 14:30:00,55.77,55.77,55.72,55.75,3200.0,39.8868,39.8868,39.851,39.8724,3200.0
2005-05-11 14:40:00,55.72,55.76,55.72,55.76,5700.0,39.851,39.8796,39.851,39.8796,5700.0
2005-05-11 14:50:00,55.78,55.86,55.78,55.8,4100.0,39.8939,39.9511,39.8939,39.9082,4100.0
2005-05-11 15:00:00,55.75,55.75,55.68,55.74,6800.0,39.8724,39.8724,39.8224,39.8653,6800.0
2005-05-11 15:10:00,55.7,55.85,55.65,55.83,14400.0,39.8367,39.944,39.8009,39.9297,14400.0
2005-05-11 15:20:00,55.83,55.95,55.83,55.91,9900.0,39.9297,40.0155,39.9297,39.9869,9900.0
2005-05-11 15:30:00,55.91,56.07,55.9,55.99,9900.0,39.9869,40.1013,39.9797,40.0441,9900.0
2005-05-11 15:40:00,55.99,55.99,55.9,55.93,15200.0,40.0441,40.0441,39.9797,40.0012,15200.0
2005-05-11 15:50:00,55.93,56.02,55.92,56.0,15500.0,40.0012,40.0656,39.994,40.0512,15500.0
2005-05-12 09:30:00,56.14,56.2,56.1,56.17,4400.0,40.1514,40.1943,40.1228,40.1728,4400.0
2005-05-12 09:40:00,56.19,56.28,56.03,56.08,5300.0,40.1871,40.2515,40.0727,40.1085,5300.0
2005-05-12 09:50:00,56.03,56.03,55.76,55.88,9300.0,40.0727,40.0727,39.8796,39.9654,9300.0
2005-05-12 10:00:00,55.87,55.89,55.77,55.82,5900.0,39.9583,39.9726,39.8868,39.9225,5900.0
2005-05-12 10:10:00,55.83,56.09,55.83,56.05,6100.0,39.9297,40.1156,39.9297,40.087,6100.0
2005-05-12 10:20:00,56.09,56.09,55.91,55.92,6100.0,40.1156,40.1156,39.9869,39.994,6100.0
2005-05-12 10:30:00,55.89,56.01,55.77,56.01,8300.0,39.9726,40.0584,39.8868,40.0584,8300.0
2005-05-12 10:40:00,55.95,55.95,55.72,55.72,3800.0,40.0155,40.0155,39.851,39.851,3800.0
2005-05-12 10:50:00,55.64,55.64,55.55,55.58,15100.0,39.7938,39.7938,39.7294,39.7509,15100.0
2005-05-12 11:00:00,55.68,55.75,55.68,55.73,11700.0,39.8224,39.8724,39.8224,39.8581,11700.0
2005-05-12 11:10:00,55.75,55.75,55.65,55.66,7200.0,39.8724,39.8724,39.8009,39.8081,7200.0
2005-05-12 11:20:00,55.66,55.8,55.66,55.75,7900.0,39.8081,39.9082,39.8081,39.8724,7900.0
2005-05-12 11:30:00,55.78,55.78,55.75,55.75,2900.0,39.8939,39.8939,39.8724,39.8724,2900.0
2005-05-12 11:40:00,55.76,55.78,55.7,55.74,11900.0,39.8796,39.8939,39.8367,39.8653,11900.0
2005-05-12 11:50:00,55.74,55.77,55.71,55.75,5900.0,39.8653,39.8868,39.8438,39.8724,5900.0
2005-05-12 12:00:00,55.75,55.8,55.74,55.76,5400.0,39.8724,39.9082,39.8653,39.8796,5400.0
2005-05-12 12:10:00,55.65,55.65,55.62,55.65,11500.0,39.8009,39.8009,39.7795,39.8009,11500.0
2005-05-12 12:20:00,55.61,55.67,55.55,55.55,18200.0,39.7723,39.8152,39.7294,39.7294,18200.0
2005-05-12 12:30:00,55.59,55.6,55.39,55.4,9700.0,39.758,39.7652,39.615,39.6221,9700.0
2005-05-12 12:40:00,55.41,55.55,55.4,55.44,6400.0,39.6293,39.7294,39.6221,39.6507,6400.0
2005-05-12 12:50:00,55.44,55.53,55.44,55.46,2300.0,39.6507,39.7151,39.6507,39.665,2300.0
2005-05-12 13:00:00,55.46,55.47,55.36,55.38,10000.0,39.665,39.6722,39.5935,39.6078,10000.0
2005-05-12 13:10:00,55.38,55.47,55.36,55.36,9100.0,39.6078,39.6722,39.5935,39.5935,9100.0
2005-05-12 13:20:00,55.37,55.37,55.24,55.25,8800.0,39.6007,39.6007,39.5077,39.5148,8800.0
2005-05-12 13:30:00,55.24,55.24,55.12,55.18,16800.0,39.5077,39.5077,39.4219,39.4648,16800.0
2005-05-12 13:40:00,55.16,55.16,55.04,55.1,5300.0,39.4505,39.4505,39.3647,39.4076,5300.0
2005-05-12 13:50:00,55.1,55.15,55.01,55.12,12800.0,39.4076,39.4433,39.3432,39.4219,12800.0
2005-05-12 14:00:00,55.13,55.22,55.05,55.05,12100.0,39.429,39.4934,39.3718,39.3718,12100.0
2005-05-12 14:10:00,55.04,55.05,54.92,54.97,16900.0,39.3647,39.3718,39.2788,39.3146,16900.0
2005-05-12 14:20:00,54.96,54.96,54.6,54.78,31700.0,39.3074,39.3074,39.05,39.1787,31700.0
2005-05-12 14:30:00,54.68,54.83,54.6,54.72,45000.0,39.1072,39.2145,39.05,39.1358,45000.0
2005-05-12 14:40:00,54.69,54.71,54.3,54.49,33000.0,39.1143,39.1286,38.8354,38.9713,33000.0
2005-05-12 14:50:00,54.46,54.55,54.31,54.48,32300.0,38.9498,39.0142,38.8426,38.9641,32300.0
2005-05-12 15:00:00,54.47,54.6,54.43,54.47,23700.0,38.957,39.05,38.9284,38.957,23700.0
2005-05-12 15:10:00,54.26,54.39,54.15,54.22,47000.0,38.8068,38.8998,38.7281,38.7782,47000.0
2005-05-12 15:20:00,54.21,54.49,54.18,54.49,25800.0,38.771,38.9713,38.7496,38.9713,25800.0
2005-05-12 15:30:00,54.49,54.49,54.39,54.44,41700.0,38.9713,38.9713,38.8998,38.9355,41700.0
2005-05-12 15:40:00,54.44,54.59,54.44,54.49,20300.0,38.9355,39.0428,38.9355,38.9713,20300.0
2005-05-12 15:50:00,54.48,54.57,54.48,54.5,26600.0,38.9641,39.0285,38.9641,38.9784,26600.0
2005-05-13 09:30:00,54.47,54.48,54.25,54.45,8900.0,38.957,38.9641,38.7996,38.9427,8900.0
2005-05-13 09:40:00,54.35,54.4,54.3,54.3,9100.0,38.8712,38.9069,38.8354,38.8354,9100.0
2005-05-13 09:50:00,54.3,54.3,54.0,54.03,12800.0,38.8354,38.8354,38.6208,38.6423,12800.0
2005-05-13 10:00:00,54.01,54.23,54.0,54.07,17600.0,38.628,38.7853,38.6208,38.6709,17600.0
2005-05-13 10:10:00,54.08,54.15,54.07,54.14,12500.0,38.6781,38.7281,38.6709,38.721,12500.0
2005-05-13 10:20:00,54.14,54.2,54.13,54.15,8200.0,38.721,38.7639,38.7138,38.7281,8200.0
2005-05-13 10:30:00,54.15,54.21,54.14,54.17,11000.0,38.7281,38.771,38.721,38.7424,11000.0
2005-05-13 10:40:00,54.2,54.48,54.2,54.37,9900.0,38.7639,38.9641,38.7639,38.8855,9900.0
2005-05-13 10:50:00,54.36,54.44,54.35,54.44,5800.0,38.8783,38.9355,38.8712,38.9355,5800.0
2005-05-13 11:00:00,54.44,54.47,54.38,54.42,10000.0,38.9355,38.957,38.8926,38.9212,10000.0
2005-05-13 11:10:00,54.41,54.51,54.41,54.47,3600.0,38.9141,38.9856,38.9141,38.957,3600.0
2005-05-13 11:20:00,54.44,54.69,54.44,54.69,4500.0,38.9355,39.1143,38.9355,39.1143,4500.0
2005-05-13 11:30:00,54.7,54.7,54.4,54.56,6100.0,39.1215,39.1215,38.9069,39.0214,6100.0
2005-05-13 11:40:00,54.58,54.6,54.5,54.5,6100.0,39.0357,39.05,38.9784,38.9784,6100.0
2005-05-13 11:50:00,54.5,54.65,54.47,54.47,7200.0,38.9784,39.0857,38.957,38.957,7200.0
2005-05-13 12:00:00,54.53,54.56,54.4,54.42,6000.0,38.9999,39.0214,38.9069,38.9212,6000.0
2005-05-13 12:10:00,54.41,54.49,54.4,54.49,4500.0,38.9141,38.9713,38.9069,38.9713,4500.0
2005-05-13 12:20:00,54.49,54.56,54.4,54.4,7700.0,38.9713,39.0214,38.9069,38.9069,7700.0
2005-05-13 12:30:00,54.45,54.5,54.35,54.41,3900.0,38.9427,38.9784,38.8712,38.9141,3900.0
2005-05-13 12:40:00,54.37,54.43,54.36,54.41,3200.0,38.8855,38.9284,38.8783,38.9141,3200.0
2005-05-13 12:50:00,54.37,54.45,54.36,54.39,4400.0,38.8855,38.9427,38.8783,38.8998,4400.0
2005-05-13 13:00:00,54.37,54.37,54.35,54.36,1000.0,38.8855,38.8855,38.8712,38.8783,1000.0
2005-05-13 13:10:00,54.34,54.34,54.2,54.2,5800.0,38.864,38.864,38.7639,38.7639,5800.0
2005-05-13 13:20:00,54.19,54.19,54.0,54.0,18700.0,38.7567,38.7567,38.6208,38.6208,18700.0
2005-05-13 13:30:00,54.0,54.15,53.99,54.05,6000.0,38.6208,38.7281,38.6137,38.6566,6000.0
2005-05-13 13:40:00,54.03,54.07,53.95,54.07,25500.0,38.6423,38.6709,38.5851,38.6709,25500.0
2005-05-13 13:50:00,54.1,54.2,53.95,53.99,11300.0,38.6924,38.7639,38.5851,38.6137,11300.0
2005-05-13 14:00:00,53.97,54.09,53.97,54.0,7300.0,38.5994,38.6852,38.5994,38.6208,7300.0
2005-05-13 14:10:00,53.98,53.99,53.71,53.71,10100.0,38.6065,38.6137,38.4134,38.4134,10100.0
2005-05-13 14:20:00,53.71,53.82,53.7,53.78,8300.0,38.4134,38.4921,38.4063,38.4635,8300.0
2005-05-13 14:30:00,53.77,53.77,53.18,53.4,21400.0,38.4564,38.4564,38.0344,38.1917,21400.0
2005-05-13 14:40:00,53.41,53.44,53.24,53.29,15100.0,38.1989,38.2203,38.0773,38.1131,15100.0
2005-05-13 14:50:00,53.29,53.52,53.29,53.44,21700.0,38.1131,38.2776,38.1131,38.2203,21700.0
2005-05-13 15:00:00,53.47,53.51,53.36,53.51,16500.0,38.2418,38.2704,38.1631,38.2704,16500.0
2005-05-13 15:10:00,53.51,53.73,53.48,53.73,23900.0,38.2704,38.4277,38.2489,38.4277,23900.0
2005-05-13 15:20:00,53.76,53.88,53.73,53.77,16000.0,38.4492,38.535,38.4277,38.4564,16000.0
2005-05-13 15:30:00,53.76,53.78,53.65,53.78,21500.0,38.4492,38.4635,38.3705,38.4635,21500.0
2005-05-13 15:40:00,53.83,53.95,53.78,53.94,20100.0,38.4993,38.5851,38.4635,38.5779,20100.0
2005-05-13 15:50:00,53.94,53.94,53.84,53.85,46300.0,38.5779,38.5779,38.5064,38.5136,46300.0
2005-05-16 09:30:00,53.5,53.61,53.2,53.54,25300.0,38.2632,38.3419,38.0487,38.2919,25300.0
2005-05-16 09:40:00,53.57,54.0,53.57,53.97,24600.0,38.3133,38.6208,38.3133,38.5994,24600.0
2005-05-16 09:50:00,53.93,53.93,53.76,53.89,15100.0,38.5708,38.5708,38.4492,38.5422,15100.0
2005-05-16 10:00:00,53.89,53.99,53.87,53.99,25100.0,38.5422,38.6137,38.5279,38.6137,25100.0
2005-05-16 10:10:00,53.97,54.11,53.84,54.1,11300.0,38.5994,38.6995,38.5064,38.6924,11300.0
2005-05-16 10:20:00,54.08,54.11,53.87,53.96,17000.0,38.6781,38.6995,38.5279,38.5922,17000.0
2005-05-16 10:30:00,54.01,54.01,53.88,54.0,7300.0,38.628,38.628,38.535,38.6208,7300.0
2005-05-16 10:40:00,54.0,54.02,53.89,54.01,19300.0,38.6208,38.6352,38.5422,38.628,19300.0
2005-05-16 10:50:00,54.03,54.19,54.0,54.19,9700.0,38.6423,38.7567,38.6208,38.7567,9700.0
2005-05-16 11:00:00,54.19,54.19,54.02,54.08,8500.0,38.7567,38.7567,38.6352,38.6781,8500.0
2005-05-16 11:10:00,54.09,54.12,54.05,54.08,7400.0,38.6852,38.7067,38.6566,38.6781,7400.0
2005-05-16 11:20:00,54.08,54.13,54.08,54.1,3800.0,38.6781,38.7138,38.6781,38.6924,3800.0
2005-05-16 11:30:00,54.04,54.06,54.0,54.05,8300.0,38.6495,38.6638,38.6208,38.6566,8300.0
2005-05-16 11:40:00,54.04,54.05,53.88,53.88,3400.0,38.6495,38.6566,38.535,38.535,3400.0
2005-05-16 11:50:00,53.88,53.96,53.87,53.94,4100.0,38.535,38.5922,38.5279,38.5779,4100.0
2005-05-16 12:00:00,53.97,54.02,53.92,53.97,5500.0,38.5994,38.6352,38.5636,38.5994,5500.0
2005-05-16 12:10:00,53.96,54.02,53.91,53.91,2700.0,38.5922,38.6352,38.5565,38.5565,2700.0
2005-05-16 12:20:00,53.91,53.91,53.82,53.86,4300.0,38.5565,38.5565,38.4921,38.5207,4300.0
2005-05-16 12:30:00,53.83,53.87,53.74,53.74,18000.0,38.4993,38.5279,38.4349,38.4349,18000.0
2005-05-16 12:40:00,53.75,53.93,53.75,53.92,21500.0,38.442,38.5708,38.442,38.5636,21500.0
2005-05-16 12:50:00,53.93,53.94,53.8,53.81,50400.0,38.5708,38.5779,38.4778,38.485,50400.0
2005-05-16 13:00:00,53.84,53.94,53.81,53.92,17300.0,38.5064,38.5779,38.485,38.5636,17300.0
2005-05-16 13:10:00,53.92,54.1,53.91,54.07,87100.0,38.5636,38.6924,38.5565,38.6709,87100.0
2005-05-16 13:20:00,54.07,54.2,54.05,54.2,9000.0,38.6709,38.7639,38.6566,38.7639,9000.0
2005-05-16 13:30:00,54.2,54.21,54.13,54.16,15500.0,38.7639,38.771,38.7138,38.7353,15500.0
2005-05-16 13:40:00,54.15,54.31,54.15,54.29,15100.0,38.7281,38.8426,38.7281,38.8283,15100.0
2005-05-16 13:50:00,54.29,54.29,54.23,54.23,8200.0,38.8283,38.8283,38.7853,38.7853,8200.0
2005-05-16 14:00:00,54.25,54.33,54.24,54.31,23200.0,38.7996,38.8569,38.7925,38.8426,23200.0
2005-05-16 14:10:00,54.3,54.41,54.24,54.4,50800.0,38.8354,38.9141,38.7925,38.9069,50800.0
2005-05-16 14:20:00,54.42,54.49,54.38,54.47,25100.0,38.9212,38.9713,38.8926,38.957,25100.0
2005-05-16 14:30:00,54.49,54.65,54.48,54.6,33500.0,38.9713,39.0857,38.9641,39.05,33500.0
2005-05-16 14:40:00,54.6,54.67,54.52,54.65,11600.0,39.05,39.1,38.9928,39.0857,11600.0
2005-05-16 14:50:00,54.66,54.79,54.66,54.72,12000.0,39.0929,39.1859,39.0929,39.1358,12000.0
2005-05-16 15:00:00,54.71,54.82,54.63,54.81,16200.0,39.1286,39.2073,39.0714,39.2002,16200.0
2005-05-16 15:10:00,54.8,55.24,54.8,55.07,47000.0,39.193,39.5077,39.193,39.3861,47000.0
2005-05-16 15:20:00,55.06,55.1,54.95,55.02,17500.0,39.379,39.4076,39.3003,39.3504,17500.0
2005-05-16 15:30:00,55.01,55.1,54.94,54.99,14100.0,39.3432,39.4076,39.2931,39.3289,14100.0
2005-05-16 15:40:00,54.99,55.06,54.96,55.05,10800.0,39.3289,39.379,39.3074,39.3718,10800.0
2005-05-16 15:50:00,55.04,55.06,54.96,55.05,13400.0,39.3647,39.379,39.3074,39.3718,13400.0
2005-05-17 09:30:00,54.7,54.7,54.36,54.5,7400.0,39.1215,39.1215,38.8783,38.9784,7400.0
2005-05-17 09:40:00,54.52,54.73,54.52,54.71,5300.0,38.9928,39.1429,38.9928,39.1286,5300.0
2005-05-17 09:50:00,54.79,54.8,54.5,54.5,34900.0,39.1859,39.193,38.9784,38.9784,34900.0
2005-05-17 10:00:00,54.5,54.55,54.4,54.4,4900.0,38.9784,39.0142,38.9069,38.9069,4900.0
2005-05-17 10:10:00,54.38,54.45,54.3,54.41,6600.0,38.8926,38.9427,38.8354,38.9141,6600.0
2005-05-17 10:20:00,54.45,54.48,54.34,54.35,20000.0,38.9427,38.9641,38.864,38.8712,20000.0
2005-05-17 10:30:00,54.35,54.35,54.2,54.23,5800.0,38.8712,38.8712,38.7639,38.7853,5800.0
2005-05-17 10:40:00,54.27,54.3,54.24,54.24,3600.0,38.814,38.8354,38.7925,38.7925,3600.0
2005-05-17 10:50:00,54.24,54.27,54.2,54.25,5000.0,38.7925,38.814,38.7639,38.7996,5000.0
2005-05-17 11:00:00,54.25,54.36,54.25,54.34,10700.0,38.7996,38.8783,38.7996,38.864,10700.0
2005-05-17 11:10:00,54.36,54.36,54.22,54.22,12000.0,38.8783,38.8783,38.7782,38.7782,12000.0
2005-05-17 11:20:00,54.23,54.31,54.21,54.27,19600.0,38.7853,38.8426,38.771,38.814,19600.0
2005-05-17 11:30:00,54.25,54.39,54.2,54.39,15800.0,38.7996,38.8998,38.7639,38.8998,15800.0
2005-05-17 11:40:00,54.4,54.43,54.32,54.35,15100.0,38.9069,38.9284,38.8497,38.8712,15100.0
2005-05-17 11:50:00,54.35,54.4,54.3,54.31,9200.0,38.8712,38.9069,38.8354,38.8426,9200.0
2005-05-17 12:00:00,54.35,54.4,54.26,54.26,6500.0,38.8712,38.9069,38.8068,38.8068,6500.0
2005-05-17 12:10:00,54.26,54.28,54.22,54.26,5900.0,38.8068,38.8211,38.7782,38.8068,5900.0
2005-05-17 12:20:00,54.28,54.34,54.28,54.32,2200.0,38.8211,38.864,38.8211,38.8497,2200.0
2005-05-17 12:30:00,54.3,54.3,54.13,54.13,19800.0,38.8354,38.8354,38.7138,38.7138,19800.0
2005-05-17 12:40:00,54.11,54.2,54.08,54.2,7000.0,38.6995,38.7639,38.6781,38.7639,7000.0
2005-05-17 12:50:00,54.22,54.29,54.22,54.28,13400.0,38.7782,38.8283,38.7782,38.8211,13400.0
2005-05-17 13:00:00,54.27,54.3,54.21,54.3,6900.0,38.814,38.8354,38.771,38.8354,6900.0
2005-05-17 13:10:00,54.3,54.35,54.3,54.35,10000.0,38.8354,38.8712,38.8354,38.8712,10000.0
2005-05-17 13:20:00,54.36,54.48,54.35,54.42,18600.0,38.8783,38.9641,38.8712,38.9212,18600.0
2005-05-17 13:30:00,54.42,54.49,54.39,54.46,11100.0,38.9212,38.9713,38.8998,38.9498,11100.0
2005-05-17 13:40:00,54.44,54.44,54.4,54.44,3400.0,38.9355,38.9355,38.9069,38.9355,3400.0
2005-05-17 13:50:00,54.44,54.46,54.43,54.45,1900.0,38.9355,38.9498,38.9284,38.9427,1900.0
2005-05-17 14:00:00,54.44,54.44,54.35,54.44,5000.0,38.9355,38.9355,38.8712,38.9355,5000.0
2005-05-17 14:10:00,54.47,54.48,54.42,54.44,8300.0,38.957,38.9641,38.9212,38.9355,8300.0
2005-05-17 14:20:00,54.43,54.45,54.36,54.38,13200.0,38.9284,38.9427,38.8783,38.8926,13200.0
2005-05-17 14:30:00,54.39,54.5,54.39,54.49,32400.0,38.8998,38.9784,38.8998,38.9713,32400.0
2005-05-17 14:40:00,54.48,54.7,54.47,54.62,64100.0,38.9641,39.1215,38.957,39.0643,64100.0
2005-05-17 14:50:00,54.62,54.71,54.61,54.63,22400.0,39.0643,39.1286,39.0571,39.0714,22400.0
2005-05-17 15:00:00,54.65,54.67,54.63,54.65,20900.0,39.0857,39.1,39.0714,39.0857,20900.0
2005-05-17 15:10:00,54.63,54.7,54.56,54.62,19100.0,39.0714,39.1215,39.0214,39.0643,19100.0
2005-05-17 15:20:00,54.62,54.7,54.61,54.65,15200.0,39.0643,39.1215,39.0571,39.0857,15200.0
2005-05-17 15:30:00,54.65,54.69,54.65,54.69,16800.0,39.0857,39.1143,39.0857,39.1143,16800.0
2005-05-17 15:40:00,54.7,54.86,54.67,54.86,19600.0,39.1215,39.2359,39.1,39.2359,19600.0
2005-05-17 15:50:00,54.86,54.9,54.84,54.9,25600.0,39.2359,39.2645,39.2216,39.2645,25600.0
2005-05-18 09:30:00,54.75,54.79,54.28,54.28,24900.0,39.1572,39.1859,38.8211,38.8211,24900.0
2005-05-18 09:40:00,54.32,54.53,54.32,54.44,32900.0,38.8497,38.9999,38.8497,38.9355,32900.0
2005-05-18 09:50:00,54.35,54.48,54.3,54.44,20800.0,38.8712,38.9641,38.8354,38.9355,20800.0
2005-05-18 10:00:00,54.47,54.65,54.4,54.65,79600.0,38.957,39.0857,38.9069,39.0857,79600.0
2005-05-18 10:10:00,54.66,54.66,54.49,54.52,29400.0,39.0929,39.0929,38.9713,38.9928,29400.0
2005-05-18 10:20:00,54.52,54.6,54.49,54.59,28200.0,38.9928,39.05,38.9713,39.0428,28200.0
2005-05-18 10:30:00,54.6,54.6,54.48,54.5,59900.0,39.05,39.05,38.9641,38.9784,59900.0
2005-05-18 10:40:00,54.51,54.58,54.4,54.55,28000.0,38.9856,39.0357,38.9069,39.0142,28000.0
2005-05-18 10:50:00,54.55,54.55,54.25,54.45,25400.0,39.0142,39.0142,38.7996,38.9427,25400.0
2005-05-18 11:00:00,54.48,54.54,54.42,54.54,26500.0,38.9641,39.0071,38.9212,39.0071,26500.0
2005-05-18 11:10:00,54.53,54.79,54.53,54.69,23500.0,38.9999,39.1859,38.9999,39.1143,23500.0
2005-05-18 11:20:00,54.68,54.84,54.68,54.83,24200.0,39.1072,39.2216,39.1072,39.2145,24200.0
2005-05-18 11:30:00,54.83,54.86,54.82,54.82,4100.0,39.2145,39.2359,39.2073,39.2073,4100.0
2005-05-18 11:40:00,54.82,54.93,54.82,54.93,8100.0,39.2073,39.286,39.2073,39.286,8100.0
2005-05-18 11:50:00,54.93,55.14,54.93,55.13,10100.0,39.286,39.4362,39.286,39.429,10100.0
2005-05-18 12:00:00,55.13,55.35,55.13,55.35,6200.0,39.429,39.5864,39.429,39.5864,6200.0
2005-05-18 12:10:00,55.37,55.65,55.36,55.64,14200.0,39.6007,39.8009,39.5935,39.7938,14200.0
2005-05-18 12:20:00,55.62,55.8,55.56,55.6,23900.0,39.7795,39.9082,39.7366,39.7652,23900.0
2005-05-18 12:30:00,55.61,55.74,55.57,55.74,6600.0,39.7723,39.8653,39.7437,39.8653,6600.0
2005-05-18 12:40:00,55.76,55.84,55.64,55.67,8500.0,39.8796,39.9368,39.7938,39.8152,8500.0
2005-05-18 12:50:00,55.69,55.99,55.69,55.99,8400.0,39.8295,40.0441,39.8295,40.0441,8400.0
2005-05-18 13:00:00,55.95,55.96,55.87,55.87,16300.0,40.0155,40.0226,39.9583,39.9583,16300.0
2005-05-18 13:10:00,55.88,55.88,55.72,55.76,9300.0,39.9654,39.9654,39.851,39.8796,9300.0
2005-05-18 13:20:00,55.76,55.81,55.73,55.79,6600.0,39.8796,39.9154,39.8581,39.9011,6600.0
2005-05-18 13:30:00,55.77,55.77,55.69,55.69,7400.0,39.8868,39.8868,39.8295,39.8295,7400.0
2005-05-18 13:40:00,55.7,55.73,55.59,55.71,28700.0,39.8367,39.8581,39.758,39.8438,28700.0
2005-05-18 13:50:00,55.68,55.7,55.65,55.66,19000.0,39.8224,39.8367,39.8009,39.8081,19000.0
2005-05-18 14:00:00,55.66,55.77,55.66,55.77,4200.0,39.8081,39.8868,39.8081,39.8868,4200.0
2005-05-18 14:10:00,55.74,55.87,55.72,55.87,6900.0,39.8653,39.9583,39.851,39.9583,6900.0
2005-05-18 14:20:00,55.87,55.87,55.8,55.82,5000.0,39.9583,39.9583,39.9082,39.9225,5000.0
2005-05-18 14:30:00,55.81,55.81,55.68,55.71,6200.0,39.9154,39.9154,39.8224,39.8438,6200.0
2005-05-18 14:40:00,55.72,55.83,55.71,55.81,4500.0,39.851,39.9297,39.8438,39.9154,4500.0
2005-05-18 14:50:00,55.81,55.91,55.81,55.88,5300.0,39.9154,39.9869,39.9154,39.9654,5300.0
2005-05-18 15:00:00,55.88,55.98,55.87,55.94,11400.0,39.9654,40.0369,39.9583,40.0083,11400.0
2005-05-18 15:10:00,55.93,55.93,55.79,55.79,13500.0,40.0012,40.0012,39.9011,39.9011,13500.0
2005-05-18 15:20:00,55.77,55.79,55.7,55.7,23100.0,39.8868,39.9011,39.8367,39.8367,23100.0
2005-05-18 15:30:00,55.7,55.75,55.62,55.62,10100.0,39.8367,39.8724,39.7795,39.7795,10100.0
2005-05-18 15:40:00,55.63,55.73,55.55,55.58,14100.0,39.7866,39.8581,39.7294,39.7509,14100.0
2005-05-18 15:50:00,55.59,55.67,55.57,55.66,16000.0,39.758,39.8152,39.7437,39.8081,16000.0
2005-05-19 09:30:00,55.35,55.5,55.21,55.36,14800.0,39.5864,39.6936,39.4862,39.5935,14800.0
2005-05-19 09:40:00,55.37,55.6,55.37,55.59,18400.0,39.6007,39.7652,39.6007,39.758,18400.0
2005-05-19 09:50:00,55.54,55.59,55.5,55.5,45100.0,39.7223,39.758,39.6936,39.6936,45100.0
2005-05-19 10:00:00,55.5,55.5,55.29,55.45,15600.0,39.6936,39.6936,39.5435,39.6579,15600.0
2005-05-19 10:10:00,55.46,55.53,55.25,55.36,8300.0,39.665,39.7151,39.5148,39.5935,8300.0
2005-05-19 10:20:00,55.27,55.28,55.0,55.03,25700.0,39.5292,39.5363,39.336,39.3575,25700.0
2005-05-19 10:30:00,55.01,55.01,54.83,54.98,25600.0,39.3432,39.3432,39.2145,39.3217,25600.0
2005-05-19 10:40:00,54.98,54.99,54.91,54.91,27400.0,39.3217,39.3289,39.2717,39.2717,27400.0
2005-05-19 10:50:00,54.9,54.95,54.89,54.92,13700.0,39.2645,39.3003,39.2574,39.2788,13700.0
2005-05-19 11:00:00,54.94,54.95,54.9,54.95,14300.0,39.2931,39.3003,39.2645,39.3003,14300.0
2005-05-19 11:10:00,54.95,54.98,54.91,54.96,17200.0,39.3003,39.3217,39.2717,39.3074,17200.0
2005-05-19 11:20:00,54.98,54.98,54.88,54.88,5900.0,39.3217,39.3217,39.2502,39.2502,5900.0
2005-05-19 11:30:00,54.87,54.94,54.83,54.94,4200.0,39.2431,39.2931,39.2145,39.2931,4200.0
2005-05-19 11:40:00,54.93,54.95,54.93,54.94,4600.0,39.286,39.3003,39.286,39.2931,4600.0
2005-05-19 11:50:00,54.94,54.95,54.9,54.93,3400.0,39.2931,39.3003,39.2645,39.286,3400.0
2005-05-19 12:00:00,54.9,54.91,54.82,54.83,9200.0,39.2645,39.2717,39.2073,39.2145,9200.0
2005-05-19 12:10:00,54.83,54.83,54.75,54.79,30600.0,39.2145,39.2145,39.1572,39.1859,30600.0
2005-05-19 12:20:00,54.8,54.83,54.77,54.77,6000.0,39.193,39.2145,39.1716,39.1716,6000.0
2005-05-19 12:30:00,54.79,54.81,54.7,54.71,24700.0,39.1859,39.2002,39.1215,39.1286,24700.0
2005-05-19 12:40:00,54.72,54.79,54.7,54.78,13600.0,39.1358,39.1859,39.1215,39.1787,13600.0
2005-05-19 12:50:00,54.78,54.8,54.65,54.7,33700.0,39.1787,39.193,39.0857,39.1215,33700.0
2005-05-19 13:00:00,54.7,54.72,54.64,54.64,43700.0,39.1215,39.1358,39.0786,39.0786,43700.0
2005-05-19 13:10:00,54.63,54.64,54.6,54.61,11900.0,39.0714,39.0786,39.05,39.0571,11900.0
2005-05-19 13:20:00,54.61,54.63,54.59,54.6,17100.0,39.0571,39.0714,39.0428,39.05,17100.0
2005-05-19 13:30:00,54.57,54.66,54.55,54.66,19200.0,39.0285,39.0929,39.0142,39.0929,19200.0
2005-05-19 13:40:00,54.66,54.66,54.61,54.62,45700.0,39.0929,39.0929,39.0571,39.0643,45700.0
2005-05-19 13:50:00,54.61,54.64,54.58,54.62,15800.0,39.0571,39.0786,39.0357,39.0643,15800.0
2005-05-19 14:00:00,54.6,54.65,54.55,54.64,17500.0,39.05,39.0857,39.0142,39.0786,17500.0
2005-05-19 14:10:00,54.65,54.65,54.64,54.64,33600.0,39.0857,39.0857,39.0786,39.0786,33600.0
2005-05-19 14:20:00,54.65,54.7,54.64,54.7,13600.0,39.0857,39.1215,39.0786,39.1215,13600.0
2005-05-19 14:30:00,54.7,54.71,54.64,54.64,14400.0,39.1215,39.1286,39.0786,39.0786,14400.0
2005-05-19 14:40:00,54.64,54.67,54.49,54.63,33800.0,39.0786,39.1,38.9713,39.0714,33800.0
2005-05-19 14:50:00,54.65,54.7,54.59,54.63,43100.0,39.0857,39.1215,39.0428,39.0714,43100.0
2005-05-19 15:00:00,54.64,54.7,54.6,54.68,18500.0,39.0786,39.1215,39.05,39.1072,18500.0
2005-05-19 15:10:00,54.65,54.74,54.56,54.56,59800.0,39.0857,39.1501,39.0214,39.0214,59800.0
2005-05-19 15:20:00,54.57,54.63,54.55,54.56,42700.0,39.0285,39.0714,39.0142,39.0214,42700.0
2005-05-19 15:30:00,54.56,54.6,54.54,54.59,34500.0,39.0214,39.05,39.0071,39.0428,34500.0
2005-05-19 15:40:00,54.57,54.57,54.41,54.49,42600.0,39.0285,39.0285,38.9141,38.9713,42600.0
2005-05-19 15:50:00,54.49,54.54,54.39,54.52,95700.0,38.9713,39.0071,38.8998,38.9928,95700.0
2005-05-20 09:30:00,54.4,54.45,54.29,54.32,63000.0,38.9069,38.9427,38.8283,38.8497,63000.0
2005-05-20 09:40:00,54.27,54.47,54.2,54.22,64400.0,38.814,38.957,38.7639,38.7782,64400.0
2005-05-20 09:50:00,54.21,54.37,54.09,54.34,28400.0,38.771,38.8855,38.6852,38.864,28400.0
2005-05-20 10:00:00,54.34,54.34,54.18,54.18,170100.0,38.864,38.864,38.7496,38.7496,170100.0
2005-05-20 10:10:00,54.19,54.19,54.05,54.07,26200.0,38.7567,38.7567,38.6566,38.6709,26200.0
2005-05-20 10:20:00,54.07,54.07,54.0,54.03,57100.0,38.6709,38.6709,38.6208,38.6423,57100.0
2005-05-20 10:30:00,54.03,54.11,53.97,53.99,14500.0,38.6423,38.6995,38.5994,38.6137,14500.0
2005-05-20 10:40:00,54.0,54.13,53.98,54.13,10700.0,38.6208,38.7138,38.6065,38.7138,10700.0
2005-05-20 10:50:00,54.1,54.14,54.07,54.09,11600.0,38.6924,38.721,38.6709,38.6852,11600.0
2005-05-20 11:00:00,54.09,54.1,54.07,54.08,5100.0,38.6852,38.6924,38.6709,38.6781,5100.0
2005-05-20 11:10:00,54.08,54.11,54.02,54.03,15100.0,38.6781,38.6995,38.6352,38.6423,15100.0
2005-05-20 11:20:00,54.03,54.07,54.0,54.06,8200.0,38.6423,38.6709,38.6208,38.6638,8200.0
2005-05-20 11:30:00,54.05,54.05,53.99,54.03,26600.0,38.6566,38.6566,38.6137,38.6423,26600.0
2005-05-20 11:40:00,54.04,54.11,54.04,54.07,10100.0,38.6495,38.6995,38.6495,38.6709,10100.0
2005-05-20 11:50:00,54.1,54.18,54.1,54.18,11200.0,38.6924,38.7496,38.6924,38.7496,11200.0
2005-05-20 12:00:00,54.18,54.27,54.16,54.25,11900.0,38.7496,38.814,38.7353,38.7996,11900.0
2005-05-20 12:10:00,54.24,54.24,54.0,54.02,47400.0,38.7925,38.7925,38.6208,38.6352,47400.0
2005-05-20 12:20:00,54.0,54.11,53.99,54.11,37100.0,38.6208,38.6995,38.6137,38.6995,37100.0
2005-05-20 12:30:00,54.1,54.1,53.99,54.01,50500.0,38.6924,38.6924,38.6137,38.628,50500.0
2005-05-20 12:40:00,54.01,54.01,53.96,53.97,9400.0,38.628,38.628,38.5922,38.5994,9400.0
2005-05-20 12:50:00,53.97,54.0,53.97,54.0,16900.0,38.5994,38.6208,38.5994,38.6208,16900.0
2005-05-20 13:00:00,54.0,54.04,53.98,54.0,24500.0,38.6208,38.6495,38.6065,38.6208,24500.0
2005-05-20 13:10:00,54.0,54.03,53.99,54.01,11700.0,38.6208,38.6423,38.6137,38.628,11700.0
2005-05-20 13:20:00,54.01,54.01,53.9,53.97,17600.0,38.628,38.628,38.5493,38.5994,17600.0
2005-05-20 13:30:00,53.95,53.95,53.91,53.93,13100.0,38.5851,38.5851,38.5565,38.5708,13100.0
2005-05-20 13:40:00,53.93,53.93,53.73,53.89,36400.0,38.5708,38.5708,38.4277,38.5422,36400.0
2005-05-20 13:50:00,53.9,53.92,53.86,53.9,13800.0,38.5493,38.5636,38.5207,38.5493,13800.0
2005-05-20 14:00:00,53.9,53.91,53.81,53.87,46800.0,38.5493,38.5565,38.485,38.5279,46800.0
2005-05-20 14:10:00,53.88,53.92,53.85,53.85,37100.0,38.535,38.5636,38.5136,38.5136,37100.0
2005-05-20 14:20:00,53.85,53.86,53.81,53.84,29100.0,38.5136,38.5207,38.485,38.5064,29100.0
2005-05-20 14:30:00,53.86,53.93,53.86,53.91,20900.0,38.5207,38.5708,38.5207,38.5565,20900.0
2005-05-20 14:40:00,53.92,53.99,53.91,53.92,29400.0,38.5636,38.6137,38.5565,38.5636,29400.0
2005-05-20 14:50:00,53.92,53.98,53.92,53.98,26200.0,38.5636,38.6065,38.5636,38.6065,26200.0
2005-05-20 15:00:00,53.98,54.02,53.95,54.01,23600.0,38.6065,38.6352,38.5851,38.628,23600.0
2005-05-20 15:10:00,54.01,54.01,53.9,53.9,40000.0,38.628,38.628,38.5493,38.5493,40000.0
2005-05-20 15:20:00,53.85,54.08,53.85,54.02,46200.0,38.5136,38.6781,38.5136,38.6352,46200.0
2005-05-20 15:30:00,54.03,54.08,54.03,54.04,29900.0,38.6423,38.6781,38.6423,38.6495,29900.0
2005-05-20 15:40:00,54.04,54.04,53.9,53.92,44500.0,38.6495,38.6495,38.5493,38.5636,44500.0
2005-05-20 15:50:00,53.92,54.07,53.92,54.0,38700.0,38.5636,38.6709,38.5636,38.6208,38700.0
2005-05-23 09:30:00,54.18,54.22,54.14,54.14,7600.0,38.7496,38.7782,38.721,38.721,7600.0
2005-05-23 09:40:00,54.16,54.58,54.0,54.52,11400.0,38.7353,39.0357,38.6208,38.9928,11400.0
2005-05-23 09:50:00,54.52,54.55,54.3,54.31,12100.0,38.9928,39.0142,38.8354,38.8426,12100.0
2005-05-23 10:00:00,54.26,54.46,54.22,54.37,10500.0,38.8068,38.9498,38.7782,38.8855,10500.0
2005-05-23 10:10:00,54.34,54.34,54.27,54.3,26200.0,38.864,38.864,38.814,38.8354,26200.0
2005-05-23 10:20:00,54.33,54.39,54.29,54.35,16300.0,38.8569,38.8998,38.8283,38.8712,16300.0
2005-05-23 10:30:00,54.35,54.44,54.34,54.37,10000.0,38.8712,38.9355,38.864,38.8855,10000.0
2005-05-23 10:40:00,54.4,54.4,54.28,54.3,18100.0,38.9069,38.9069,38.8211,38.8354,18100.0
2005-05-23 10:50:00,54.31,54.37,54.17,54.17,13700.0,38.8426,38.8855,38.7424,38.7424,13700.0
2005-05-23 11:00:00,54.2,54.2,54.16,54.16,3300.0,38.7639,38.7639,38.7353,38.7353,3300.0
2005-05-23 11:10:00,54.15,54.15,54.09,54.1,10500.0,38.7281,38.7281,38.6852,38.6924,10500.0
2005-05-23 11:20:00,54.09,54.13,54.07,54.1,5200.0,38.6852,38.7138,38.6709,38.6924,5200.0
2005-05-23 11:30:00,54.11,54.14,54.1,54.12,9200.0,38.6995,38.721,38.6924,38.7067,9200.0
2005-05-23 11:40:00,54.12,54.14,54.08,54.1,11400.0,38.7067,38.721,38.6781,38.6924,11400.0
2005-05-23 11:50:00,54.11,54.17,54.1,54.17,13300.0,38.6995,38.7424,38.6924,38.7424,13300.0
2005-05-23 12:00:00,54.17,54.29,54.17,54.26,35400.0,38.7424,38.8283,38.7424,38.8068,35400.0
2005-05-23 12:10:00,54.24,54.32,54.23,54.28,11100.0,38.7925,38.8497,38.7853,38.8211,11100.0
2005-05-23 12:20:00,54.29,54.29,54.24,54.28,13200.0,38.8283,38.8283,38.7925,38.8211,13200.0
2005-05-23 12:30:00,54.28,54.36,54.28,54.33,9000.0,38.8211,38.8783,38.8211,38.8569,9000.0
2005-05-23 12:40:00,54.32,54.32,54.2,54.32,23100.0,38.8497,38.8497,38.7639,38.8497,23100.0
2005-05-23 12:50:00,54.32,54.34,54.2,54.26,21800.0,38.8497,38.864,38.7639,38.8068,21800.0
2005-05-23 13:00:00,54.27,54.3,54.17,54.17,29000.0,38.814,38.8354,38.7424,38.7424,29000.0
2005-05-23 13:10:00,54.2,54.23,54.2,54.2,1700.0,38.7639,38.7853,38.7639,38.7639,1700.0
2005-05-23 13:20:00,54.21,54.25,54.18,54.18,14600.0,38.771,38.7996,38.7496,38.7496,14600.0
2005-05-23 13:30:00,54.17,54.17,54.1,54.13,32200.0,38.7424,38.7424,38.6924,38.7138,32200.0
2005-05-23 13:40:00,54.11,54.13,54.04,54.04,8400.0,38.6995,38.7138,38.6495,38.6495,8400.0
2005-05-23 13:50:00,54.03,54.09,54.01,54.09,16100.0,38.6423,38.6852,38.628,38.6852,16100.0
2005-05-23 14:00:00,54.09,54.29,54.07,54.29,14200.0,38.6852,38.8283,38.6709,38.8283,14200.0
2005-05-23 14:10:00,54.29,54.35,54.22,54.35,13500.0,38.8283,38.8712,38.7782,38.8712,13500.0
2005-05-23 14:20:00,54.35,54.35,54.25,54.3,20100.0,38.8712,38.8712,38.7996,38.8354,20100.0
2005-05-23 14:30:00,54.3,54.3,54.24,54.27,21000.0,38.8354,38.8354,38.7925,38.814,21000.0
2005-05-23 14:40:00,54.25,54.44,54.25,54.42,42700.0,38.7996,38.9355,38.7996,38.9212,42700.0
2005-05-23 14:50:00,54.42,54.52,54.41,54.44,31000.0,38.9212,38.9928,38.9141,38.9355,31000.0
2005-05-23 15:00:00,54.45,54.45,54.35,54.35,20900.0,38.9427,38.9427,38.8712,38.8712,20900.0
2005-05-23 15:10:00,54.35,54.37,54.32,54.37,18800.0,38.8712,38.8855,38.8497,38.8855,18800.0
2005-05-23 15:20:00,54.38,54.41,54.32,54.33,20200.0,38.8926,38.9141,38.8497,38.8569,20200.0
2005-05-23 15:30:00,54.31,54.48,54.31,54.42,24900.0,38.8426,38.9641,38.8426,38.9212,24900.0
2005-05-23 15:40:00,54.44,54.44,54.25,54.29,24400.0,38.9355,38.9355,38.7996,38.8283,24400.0
2005-05-23 15:50:00,54.28,54.41,54.25,54.41,38500.0,38.8211,38.9141,38.7996,38.9141,38500.0
2005-05-24 09:30:00,54.58,54.58,54.01,54.05,13900.0,39.0357,39.0357,38.628,38.6566,13900.0
2005-05-24 09:40:00,54.07,54.22,54.07,54.22,16800.0,38.6709,38.7782,38.6709,38.7782,16800.0
2005-05-24 09:50:00,54.2,54.2,54.03,54.13,16900.0,38.7639,38.7639,38.6423,38.7138,16900.0
2005-05-24 10:00:00,54.16,54.16,54.0,54.0,44600.0,38.7353,38.7353,38.6208,38.6208,44600.0
2005-05-24 10:10:00,54.0,54.18,54.0,54.18,9800.0,38.6208,38.7496,38.6208,38.7496,9800.0
2005-05-24 10:20:00,54.2,54.22,54.17,54.18,14200.0,38.7639,38.7782,38.7424,38.7496,14200.0
2005-05-24 10:30:00,54.22,54.27,54.05,54.11,27800.0,38.7782,38.814,38.6566,38.6995,27800.0
2005-05-24 10:40:00,54.11,54.11,54.04,54.05,17600.0,38.6995,38.6995,38.6495,38.6566,17600.0
2005-05-24 10:50:00,54.06,54.17,54.06,54.17,2700.0,38.6638,38.7424,38.6638,38.7424,2700.0
2005-05-24 11:00:00,54.17,54.17,54.11,54.11,6400.0,38.7424,38.7424,38.6995,38.6995,6400.0
2005-05-24 11:10:00,54.11,54.23,54.11,54.2,11300.0,38.6995,38.7853,38.6995,38.7639,11300.0
2005-05-24 11:20:00,54.2,54.22,54.16,54.18,9700.0,38.7639,38.7782,38.7353,38.7496,9700.0
2005-05-24 11:30:00,54.17,54.26,54.13,54.23,20800.0,38.7424,38.8068,38.7138,38.7853,20800.0
2005-05-24 11:40:00,54.26,54.32,54.26,54.32,3800.0,38.8068,38.8497,38.8068,38.8497,3800.0
2005-05-24 11:50:00,54.35,54.36,54.2,54.26,13900.0,38.8712,38.8783,38.7639,38.8068,13900.0
2005-05-24 12:00:00,54.29,54.35,54.29,54.32,8600.0,38.8283,38.8712,38.8283,38.8497,8600.0
2005-05-24 12:10:00,54.32,54.35,54.27,54.31,11000.0,38.8497,38.8712,38.814,38.8426,11000.0
2005-05-24 12:20:00,54.29,54.34,54.28,54.29,10800.0,38.8283,38.864,38.8211,38.8283,10800.0
2005-05-24 12:30:00,54.28,54.37,54.28,54.3,18900.0,38.8211,38.8855,38.8211,38.8354,18900.0
2005-05-24 12:40:00,54.3,54.39,54.3,54.38,12800.0,38.8354,38.8998,38.8354,38.8926,12800.0
2005-05-24 12:50:00,54.38,54.47,54.38,54.44,9700.0,38.8926,38.957,38.8926,38.9355,9700.0
2005-05-24 13:00:00,54.44,54.45,54.37,54.38,23400.0,38.9355,38.9427,38.8855,38.8926,23400.0
2005-05-24 13:10:00,54.38,54.45,54.38,54.44,68700.0,38.8926,38.9427,38.8926,38.9355,68700.0
2005-05-24 13:20:00,54.44,54.45,54.41,54.42,12100.0,38.9355,38.9427,38.9141,38.9212,12100.0
2005-05-24 13:30:00,54.41,54.43,54.38,54.43,19300.0,38.9141,38.9284,38.8926,38.9284,19300.0
2005-05-24 13:40:00,54.43,54.48,54.37,54.38,9600.0,38.9284,38.9641,38.8855,38.8926,9600.0
2005-05-24 13:50:00,54.39,54.4,54.37,54.38,4900.0,38.8998,38.9069,38.8855,38.8926,4900.0
2005-05-24 14:00:00,54.4,54.44,54.29,54.44,19300.0,38.9069,38.9355,38.8283,38.9355,19300.0
2005-05-24 14:10:00,54.5,54.5,54.34,54.37,18900.0,38.9784,38.9784,38.864,38.8855,18900.0
2005-05-24 14:20:00,54.38,54.55,54.38,54.47,9000.0,38.8926,39.0142,38.8926,38.957,9000.0
2005-05-24 14:30:00,54.48,54.5,54.4,54.41,11200.0,38.9641,38.9784,38.9069,38.9141,11200.0
2005-05-24 14:40:00,54.43,54.47,54.4,54.41,6900.0,38.9284,38.957,38.9069,38.9141,6900.0
2005-05-24 14:50:00,54.39,54.42,54.38,54.41,4900.0,38.8998,38.9212,38.8926,38.9141,4900.0
2005-05-24 15:00:00,54.41,54.44,54.36,54.44,20700.0,38.9141,38.9355,38.8783,38.9355,20700.0
2005-05-24 15:10:00,54.46,54.49,54.45,54.46,14700.0,38.9498,38.9713,38.9427,38.9498,14700.0
2005-05-24 15:20:00,54.47,54.6,54.45,54.55,14900.0,38.957,39.05,38.9427,39.0142,14900.0
2005-05-24 15:30:00,54.56,54.6,54.52,54.52,18300.0,39.0214,39.05,38.9928,38.9928,18300.0
2005-05-24 15:40:00,54.55,54.57,54.5,54.56,21500.0,39.0142,39.0285,38.9784,39.0214,21500.0
2005-05-24 15:50:00,54.55,54.56,54.48,54.56,18200.0,39.0142,39.0214,38.9641,39.0214,18200.0
2005-05-25 09:30:00,54.47,54.54,54.3,54.3,3700.0,38.957,39.0071,38.8354,38.8354,3700.0
2005-05-25 09:40:00,54.28,54.36,54.25,54.3,4300.0,38.8211,38.8783,38.7996,38.8354,4300.0
2005-05-25 09:50:00,54.29,54.42,54.29,54.29,4100.0,38.8283,38.9212,38.8283,38.8283,4100.0
2005-05-25 10:00:00,54.3,54.4,54.27,54.27,11800.0,38.8354,38.9069,38.814,38.814,11800.0
2005-05-25 10:10:00,54.29,54.29,54.25,54.26,6900.0,38.8283,38.8283,38.7996,38.8068,6900.0
2005-05-25 10:20:00,54.25,54.38,54.25,54.25,17800.0,38.7996,38.8926,38.7996,38.7996,17800.0
2005-05-25 10:30:00,54.25,54.27,54.25,54.25,19100.0,38.7996,38.814,38.7996,38.7996,19100.0
2005-05-25 10:40:00,54.25,54.31,54.25,54.27,10900.0,38.7996,38.8426,38.7996,38.814,10900.0
2005-05-25 10:50:00,54.26,54.34,54.26,54.34,13100.0,38.8068,38.864,38.8068,38.864,13100.0
2005-05-25 11:00:00,54.34,54.37,54.26,54.28,22100.0,38.864,38.8855,38.8068,38.8211,22100.0
2005-05-25 11:10:00,54.28,54.31,54.25,54.27,9100.0,38.8211,38.8426,38.7996,38.814,9100.0
2005-05-25 11:20:00,54.27,54.35,54.27,54.31,6600.0,38.814,38.8712,38.814,38.8426,6600.0
2005-05-25 11:30:00,54.31,54.36,54.26,54.27,8700.0,38.8426,38.8783,38.8068,38.814,8700.0
2005-05-25 11:40:00,54.27,54.28,54.25,54.28,8700.0,38.814,38.8211,38.7996,38.8211,8700.0
2005-05-25 11:50:00,54.28,54.29,54.26,54.28,5700.0,38.8211,38.8283,38.8068,38.8211,5700.0
2005-05-25 12:00:00,54.29,54.29,54.25,54.28,4800.0,38.8283,38.8283,38.7996,38.8211,4800.0
2005-05-25 12:10:00,54.28,54.3,54.26,54.29,7700.0,38.8211,38.8354,38.8068,38.8283,7700.0
2005-05-25 12:20:00,54.28,54.34,54.28,54.29,8000.0,38.8211,38.864,38.8211,38.8283,8000.0
2005-05-25 12:30:00,54.31,54.36,54.28,54.34,5000.0,38.8426,38.8783,38.8211,38.864,5000.0
2005-05-25 12:40:00,54.35,54.41,54.34,54.34,2900.0,38.8712,38.9141,38.864,38.864,2900.0
2005-05-25 12:50:00,54.33,54.33,54.27,54.27,3300.0,38.8569,38.8569,38.814,38.814,3300.0
2005-05-25 13:00:00,54.3,54.31,54.26,54.26,3900.0,38.8354,38.8426,38.8068,38.8068,3900.0
2005-05-25 13:10:00,54.26,54.29,54.25,54.26,20700.0,38.8068,38.8283,38.7996,38.8068,20700.0
2005-05-25 13:20:00,54.26,54.28,54.22,54.22,23100.0,38.8068,38.8211,38.7782,38.7782,23100.0
2005-05-25 13:30:00,54.21,54.27,54.21,54.27,11500.0,38.771,38.814,38.771,38.814,11500.0
2005-05-25 13:40:00,54.27,54.29,54.22,54.23,6700.0,38.814,38.8283,38.7782,38.7853,6700.0
2005-05-25 13:50:00,54.22,54.23,54.21,54.22,5900.0,38.7782,38.7853,38.771,38.7782,5900.0
2005-05-25 14:00:00,54.22,54.23,54.13,54.22,11400.0,38.7782,38.7853,38.7138,38.7782,11400.0
2005-05-25 14:10:00,54.28,54.28,54.19,54.19,7000.0,38.8211,38.8211,38.7567,38.7567,7000.0
2005-05-25 14:20:00,54.19,54.29,54.18,54.29,10600.0,38.7567,38.8283,38.7496,38.8283,10600.0
2005-05-25 14:30:00,54.34,54.42,54.32,54.32,10800.0,38.864,38.9212,38.8497,38.8497,10800.0
2005-05-25 14:40:00,54.32,54.38,54.32,54.35,38200.0,38.8497,38.8926,38.8497,38.8712,38200.0
2005-05-25 14:50:00,54.34,54.35,54.33,54.34,42800.0,38.864,38.8712,38.8569,38.864,42800.0
2005-05-25 15:00:00,54.34,54.35,54.25,54.25,115300.0,38.864,38.8712,38.7996,38.7996,115300.0
2005-05-25 15:10:00,54.25,54.3,54.24,54.26,17900.0,38.7996,38.8354,38.7925,38.8068,17900.0
2005-05-25 15:20:00,54.26,54.33,54.25,54.33,16000.0,38.8068,38.8569,38.7996,38.8569,16000.0
2005-05-25 15:30:00,54.33,54.34,54.28,54.3,36000.0,38.8569,38.864,38.8211,38.8354,36000.0
2005-05-25 15:40:00,54.3,54.3,54.26,54.28,17200.0,38.8354,38.8354,38.8068,38.8211,17200.0
2005-05-25 15:50:00,54.27,54.3,54.25,54.29,34100.0,38.814,38.8354,38.7996,38.8283,34100.0
2005-05-26 09:30:00,54.28,54.44,54.15,54.36,30400.0,38.8211,38.9355,38.7281,38.8783,30400.0
2005-05-26 09:40:00,54.36,54.4,54.2,54.29,47600.0,38.8783,38.9069,38.7639,38.8283,47600.0
2005-05-26 09:50:00,54.3,54.4,54.25,54.28,54900.0,38.8354,38.9069,38.7996,38.8211,54900.0
2005-05-26 10:00:00,54.26,54.46,54.25,54.43,21200.0,38.8068,38.9498,38.7996,38.9284,21200.0
2005-05-26 10:10:00,54.43,54.61,54.43,54.6,10000.0,38.9284,39.0571,38.9284,39.05,10000.0
2005-05-26 10:20:00,54.62,54.62,54.56,54.57,5600.0,39.0643,39.0643,39.0214,39.0285,5600.0
2005-05-26 10:30:00,54.56,54.56,54.5,54.51,17200.0,39.0214,39.0214,38.9784,38.9856,17200.0
2005-05-26 10:40:00,54.5,54.52,54.45,54.52,93700.0,38.9784,38.9928,38.9427,38.9928,93700.0
2005-05-26 10:50:00,54.54,54.55,54.5,54.55,9400.0,39.0071,39.0142,38.9784,39.0142,9400.0
2005-05-26 11:00:00,54.55,54.6,54.54,54.58,38900.0,39.0142,39.05,39.0071,39.0357,38900.0
2005-05-26 11:10:00,54.57,54.6,54.56,54.56,14000.0,39.0285,39.05,39.0214,39.0214,14000.0
2005-05-26 11:20:00,54.56,54.58,54.55,54.55,17200.0,39.0214,39.0357,39.0142,39.0142,17200.0
2005-05-26 11:30:00,54.6,54.61,54.54,54.61,14600.0,39.05,39.0571,39.0071,39.0571,14600.0
2005-05-26 11:40:00,54.61,54.65,54.6,54.63,6500.0,39.0571,39.0857,39.05,39.0714,6500.0
2005-05-26 11:50:00,54.63,54.66,54.61,54.64,5400.0,39.0714,39.0929,39.0571,39.0786,5400.0
2005-05-26 12:00:00,54.63,54.68,54.61,54.65,5800.0,39.0714,39.1072,39.0571,39.0857,5800.0
2005-05-26 12:10:00,54.63,54.63,54.5,54.5,20800.0,39.0714,39.0714,38.9784,38.9784,20800.0
2005-05-26 12:20:00,54.5,54.6,54.5,54.53,22200.0,38.9784,39.05,38.9784,38.9999,22200.0
2005-05-26 12:30:00,54.6,54.61,54.55,54.56,36500.0,39.05,39.0571,39.0142,39.0214,36500.0
2005-05-26 12:40:00,54.6,54.6,54.52,54.55,31300.0,39.05,39.05,38.9928,39.0142,31300.0
2005-05-26 12:50:00,54.55,54.57,54.5,54.5,4300.0,39.0142,39.0285,38.9784,38.9784,4300.0
2005-05-26 13:00:00,54.5,54.6,54.5,54.54,18100.0,38.9784,39.05,38.9784,39.0071,18100.0
2005-05-26 13:10:00,54.55,54.55,54.48,54.5,27000.0,39.0142,39.0142,38.9641,38.9784,27000.0
2005-05-26 13:20:00,54.5,54.57,54.45,54.57,16700.0,38.9784,39.0285,38.9427,39.0285,16700.0
2005-05-26 13:30:00,54.57,54.58,54.52,54.57,20400.0,39.0285,39.0357,38.9928,39.0285,20400.0
2005-05-26 13:40:00,54.58,54.58,54.54,54.54,2500.0,39.0357,39.0357,39.0071,39.0071,2500.0
2005-05-26 13:50:00,54.53,54.6,54.52,54.54,19100.0,38.9999,39.05,38.9928,39.0071,19100.0
2005-05-26 14:00:00,54.54,54.62,54.52,54.62,16500.0,39.0071,39.0643,38.9928,39.0643,16500.0
2005-05-26 14:10:00,54.62,54.63,54.59,54.61,40600.0,39.0643,39.0714,39.0428,39.0571,40600.0
2005-05-26 14:20:00,54.61,54.63,54.57,54.62,28900.0,39.0571,39.0714,39.0285,39.0643,28900.0
2005-05-26 14:30:00,54.62,54.62,54.5,54.55,18300.0,39.0643,39.0643,38.9784,39.0142,18300.0
2005-05-26 14:40:00,54.54,54.55,54.5,54.53,36300.0,39.0071,39.0142,38.9784,38.9999,36300.0
2005-05-26 14:50:00,54.52,54.55,54.48,54.51,17300.0,38.9928,39.0142,38.9641,38.9856,17300.0
2005-05-26 15:00:00,54.52,54.55,54.48,54.5,7000.0,38.9928,39.0142,38.9641,38.9784,7000.0
2005-05-26 15:10:00,54.52,54.59,54.51,54.59,13200.0,38.9928,39.0428,38.9856,39.0428,13200.0
2005-05-26 15:20:00,54.6,54.61,54.59,54.6,3300.0,39.05,39.0571,39.0428,39.05,3300.0
2005-05-26 15:30:00,54.59,54.63,54.52,54.6,11700.0,39.0428,39.0714,38.9928,39.05,11700.0
2005-05-26 15:40:00,54.6,54.61,54.5,54.55,12200.0,39.05,39.0571,38.9784,39.0142,12200.0
2005-05-26 15:50:00,54.52,54.52,54.43,54.51,36600.0,38.9928,38.9928,38.9284,38.9856,36600.0
2005-05-27 09:30:00,54.39,54.8,54.39,54.8,15100.0,38.8998,39.193,38.8998,39.193,15100.0
2005-05-27 09:40:00,54.75,54.78,54.52,54.58,7300.0,39.1572,39.1787,38.9928,39.0357,7300.0
2005-05-27 09:50:00,54.59,54.59,54.4,54.44,9000.0,39.0428,39.0428,38.9069,38.9355,9000.0
2005-05-27 10:00:00,54.49,54.6,54.46,54.53,7600.0,38.9713,39.05,38.9498,38.9999,7600.0
2005-05-27 10:10:00,54.52,54.56,54.49,54.49,7300.0,38.9928,39.0214,38.9713,38.9713,7300.0
2005-05-27 10:20:00,54.49,54.49,54.32,54.36,7200.0,38.9713,38.9713,38.8497,38.8783,7200.0
2005-05-27 10:30:00,54.36,54.48,54.36,54.41,9400.0,38.8783,38.9641,38.8783,38.9141,9400.0
2005-05-27 10:40:00,54.44,54.47,54.37,54.47,2700.0,38.9355,38.957,38.8855,38.957,2700.0
2005-05-27 10:50:00,54.46,54.62,54.42,54.59,8800.0,38.9498,39.0643,38.9212,39.0428,8800.0
2005-05-27 11:00:00,54.6,54.75,54.6,54.62,5500.0,39.05,39.1572,39.05,39.0643,5500.0
2005-05-27 11:10:00,54.65,54.66,54.62,54.64,3200.0,39.0857,39.0929,39.0643,39.0786,3200.0
2005-05-27 11:20:00,54.65,54.65,54.61,54.62,3300.0,39.0857,39.0857,39.0571,39.0643,3300.0
2005-05-27 11:30:00,54.62,54.62,54.51,54.53,4400.0,39.0643,39.0643,38.9856,38.9999,4400.0
2005-05-27 11:40:00,54.52,54.6,54.52,54.59,2900.0,38.9928,39.05,38.9928,39.0428,2900.0
2005-05-27 11:50:00,54.58,54.67,54.54,54.66,4700.0,39.0357,39.1,39.0071,39.0929,4700.0
2005-05-27 12:00:00,54.65,54.65,54.55,54.55,1900.0,39.0857,39.0857,39.0142,39.0142,1900.0
2005-05-27 12:10:00,54.54,54.57,54.53,54.57,4100.0,39.0071,39.0285,38.9999,39.0285,4100.0
2005-05-27 12:20:00,54.56,54.57,54.51,54.57,6700.0,39.0214,39.0285,38.9856,39.0285,6700.0
2005-05-27 12:30:00,54.55,54.6,54.53,54.6,6400.0,39.0142,39.05,38.9999,39.05,6400.0
2005-05-27 12:40:00,54.6,54.65,54.6,54.62,2900.0,39.05,39.0857,39.05,39.0643,2900.0
2005-05-27 12:50:00,54.59,54.6,54.53,54.6,5100.0,39.0428,39.05,38.9999,39.05,5100.0
2005-05-27 13:00:00,54.61,54.69,54.61,54.69,10400.0,39.0571,39.1143,39.0571,39.1143,10400.0
2005-05-27 13:10:00,54.7,54.7,54.65,54.67,43300.0,39.1215,39.1215,39.0857,39.1,43300.0
2005-05-27 13:20:00,54.67,54.67,54.65,54.67,5100.0,39.1,39.1,39.0857,39.1,5100.0
2005-05-27 13:30:00,54.67,54.71,54.66,54.7,4200.0,39.1,39.1286,39.0929,39.1215,4200.0
2005-05-27 13:40:00,54.68,54.74,54.67,54.74,5600.0,39.1072,39.1501,39.1,39.1501,5600.0
2005-05-27 13:50:00,54.74,54.79,54.74,54.76,4100.0,39.1501,39.1859,39.1501,39.1644,4100.0
2005-05-27 14:00:00,54.75,54.77,54.73,54.73,3600.0,39.1572,39.1716,39.1429,39.1429,3600.0
2005-05-27 14:10:00,54.74,54.79,54.74,54.77,1400.0,39.1501,39.1859,39.1501,39.1716,1400.0
2005-05-27 14:20:00,54.78,54.78,54.75,54.78,2300.0,39.1787,39.1787,39.1572,39.1787,2300.0
2005-05-27 14:30:00,54.8,54.81,54.77,54.77,4900.0,39.193,39.2002,39.1716,39.1716,4900.0
2005-05-27 14:40:00,54.75,54.76,54.75,54.75,5600.0,39.1572,39.1644,39.1572,39.1572,5600.0
2005-05-27 14:50:00,54.77,54.77,54.75,54.77,3200.0,39.1716,39.1716,39.1572,39.1716,3200.0
2005-05-27 15:00:00,54.76,54.83,54.76,54.83,9600.0,39.1644,39.2145,39.1644,39.2145,9600.0
2005-05-27 15:10:00,54.81,54.85,54.8,54.82,8800.0,39.2002,39.2288,39.193,39.2073,8800.0
2005-05-27 15:20:00,54.83,54.88,54.83,54.87,10700.0,39.2145,39.2502,39.2145,39.2431,10700.0
2005-05-27 15:30:00,54.87,54.92,54.83,54.91,16400.0,39.2431,39.2788,39.2145,39.2717,16400.0
2005-05-27 15:40:00,54.9,54.94,54.88,54.88,12200.0,39.2645,39.2931,39.2502,39.2502,12200.0
2005-05-27 15:50:00,54.87,54.87,54.68,54.77,20100.0,39.2431,39.2431,39.1072,39.1716,20100.0
2005-05-31 09:30:00,54.57,54.71,54.57,54.65,13100.0,39.0285,39.1286,39.0285,39.0857,13100.0
2005-05-31 09:40:00,54.61,54.61,54.4,54.4,5900.0,39.0571,39.0571,38.9069,38.9069,5900.0
2005-05-31 09:50:00,54.4,54.49,54.3,54.3,6800.0,38.9069,38.9713,38.8354,38.8354,6800.0
2005-05-31 10:00:00,54.3,54.4,54.3,54.33,4600.0,38.8354,38.9069,38.8354,38.8569,4600.0
2005-05-31 10:10:00,54.31,54.36,54.3,54.36,3100.0,38.8426,38.8783,38.8354,38.8783,3100.0
2005-05-31 10:20:00,54.34,54.43,54.3,54.43,4300.0,38.864,38.9284,38.8354,38.9284,4300.0
2005-05-31 10:30:00,54.4,54.45,54.34,54.41,5200.0,38.9069,38.9427,38.864,38.9141,5200.0
2005-05-31 10:40:00,54.41,54.53,54.41,54.49,9700.0,38.9141,38.9999,38.9141,38.9713,9700.0
2005-05-31 10:50:00,54.53,54.53,54.46,54.47,6800.0,38.9999,38.9999,38.9498,38.957,6800.0
2005-05-31 11:00:00,54.47,54.51,54.4,54.4,14300.0,38.957,38.9856,38.9069,38.9069,14300.0
2005-05-31 11:10:00,54.4,54.49,54.4,54.49,6300.0,38.9069,38.9713,38.9069,38.9713,6300.0
2005-05-31 11:20:00,54.48,54.6,54.46,54.59,11000.0,38.9641,39.05,38.9498,39.0428,11000.0
2005-05-31 11:30:00,54.57,54.58,54.52,54.53,9400.0,39.0285,39.0357,38.9928,38.9999,9400.0
2005-05-31 11:40:00,54.54,54.57,54.5,54.53,3700.0,39.0071,39.0285,38.9784,38.9999,3700.0
2005-05-31 11:50:00,54.53,54.56,54.52,54.55,5000.0,38.9999,39.0214,38.9928,39.0142,5000.0
2005-05-31 12:00:00,54.55,54.55,54.5,54.53,6200.0,39.0142,39.0142,38.9784,38.9999,6200.0
2005-05-31 12:10:00,54.55,54.55,54.45,54.45,11800.0,39.0142,39.0142,38.9427,38.9427,11800.0
2005-05-31 12:20:00,54.45,54.55,54.45,54.5,11500.0,38.9427,39.0142,38.9427,38.9784,11500.0
2005-05-31 12:30:00,54.54,54.54,54.45,54.48,8700.0,39.0071,39.0071,38.9427,38.9641,8700.0
2005-05-31 12:40:00,54.5,54.52,54.47,54.48,2400.0,38.9784,38.9928,38.957,38.9641,2400.0
2005-05-31 12:50:00,54.47,54.49,54.46,54.48,5600.0,38.957,38.9713,38.9498,38.9641,5600.0
2005-05-31 13:00:00,54.48,54.48,54.45,54.45,4800.0,38.9641,38.9641,38.9427,38.9427,4800.0
2005-05-31 13:10:00,54.46,54.55,54.43,54.51,10100.0,38.9498,39.0142,38.9284,38.9856,10100.0
2005-05-31 13:20:00,54.51,54.53,54.46,54.49,5400.0,38.9856,38.9999,38.9498,38.9713,5400.0
2005-05-31 13:30:00,54.55,54.55,54.44,54.44,2100.0,39.0142,39.0142,38.9355,38.9355,2100.0
2005-05-31 13:40:00,54.45,54.47,54.43,54.44,3700.0,38.9427,38.957,38.9284,38.9355,3700.0
2005-05-31 13:50:00,54.44,54.58,54.44,54.5,11500.0,38.9355,39.0357,38.9355,38.9784,11500.0
2005-05-31 14:00:00,54.5,54.56,54.43,54.43,10600.0,38.9784,39.0214,38.9284,38.9284,10600.0
2005-05-31 14:10:00,54.42,54.46,54.4,54.41,7000.0,38.9212,38.9498,38.9069,38.9141,7000.0
2005-05-31 14:20:00,54.45,54.53,54.45,54.53,8600.0,38.9427,38.9999,38.9427,38.9999,8600.0
2005-05-31 14:30:00,54.53,54.6,54.49,54.59,10700.0,38.9999,39.05,38.9713,39.0428,10700.0
2005-05-31 14:40:00,54.59,54.61,54.56,54.61,6700.0,39.0428,39.0571,39.0214,39.0571,6700.0
2005-05-31 14:50:00,54.61,54.63,54.6,54.63,4000.0,39.0571,39.0714,39.05,39.0714,4000.0
2005-05-31 15:00:00,54.64,54.71,54.63,54.67,12200.0,39.0786,39.1286,39.0714,39.1,12200.0
2005-05-31 15:10:00,54.68,54.73,54.66,54.72,5400.0,39.1072,39.1429,39.0929,39.1358,5400.0
2005-05-31 15:20:00,54.71,54.72,54.65,54.65,7200.0,39.1286,39.1358,39.0857,39.0857,7200.0
2005-05-31 15:30:00,54.65,54.65,54.5,54.5,21000.0,39.0857,39.0857,38.9784,38.9784,21000.0
2005-05-31 15:40:00,54.49,54.55,54.45,54.5,21300.0,38.9713,39.0142,38.9427,38.9784,21300.0
2005-05-31 15:50:00,54.5,54.61,54.47,54.47,21000.0,38.9784,39.0571,38.957,38.957,21000.0
2005-06-01 09:30:00,54.13,54.17,54.05,54.14,16300.0,38.7138,38.7424,38.6566,38.721,16300.0
2005-06-01 09:40:00,54.14,54.24,54.04,54.19,12300.0,38.721,38.7925,38.6495,38.7567,12300.0
2005-06-01 09:50:00,54.2,54.23,54.11,54.23,9800.0,38.7639,38.7853,38.6995,38.7853,9800.0
2005-06-01 10:00:00,54.3,54.5,54.3,54.5,12200.0,38.8354,38.9784,38.8354,38.9784,12200.0
2005-06-01 10:10:00,54.49,54.61,54.49,54.58,8300.0,38.9713,39.0571,38.9713,39.0357,8300.0
2005-06-01 10:20:00,54.61,54.68,54.52,54.65,13900.0,39.0571,39.1072,38.9928,39.0857,13900.0
2005-06-01 10:30:00,54.66,54.78,54.6,54.69,15600.0,39.0929,39.1787,39.05,39.1143,15600.0
2005-06-01 10:40:00,54.67,54.71,54.63,54.68,15900.0,39.1,39.1286,39.0714,39.1072,15900.0
2005-06-01 10:50:00,54.7,54.8,54.69,54.75,10100.0,39.1215,39.193,39.1143,39.1572,10100.0
2005-06-01 11:00:00,54.74,54.77,54.72,54.72,11300.0,39.1501,39.1716,39.1358,39.1358,11300.0
2005-06-01 11:10:00,54.69,54.89,54.69,54.77,17600.0,39.1143,39.2574,39.1143,39.1716,17600.0
2005-06-01 11:20:00,54.75,54.78,54.65,54.66,12000.0,39.1572,39.1787,39.0857,39.0929,12000.0
2005-06-01 11:30:00,54.65,54.7,54.6,54.61,7400.0,39.0857,39.1215,39.05,39.0571,7400.0
2005-06-01 11:40:00,54.63,54.63,54.56,54.59,9500.0,39.0714,39.0714,39.0214,39.0428,9500.0
2005-06-01 11:50:00,54.58,54.71,54.58,54.67,14000.0,39.0357,39.1286,39.0357,39.1,14000.0
2005-06-01 12:00:00,54.68,54.69,54.55,54.55,36400.0,39.1072,39.1143,39.0142,39.0142,36400.0
2005-06-01 12:10:00,54.57,54.59,54.5,54.51,6300.0,39.0285,39.0428,38.9784,38.9856,6300.0
2005-06-01 12:20:00,54.51,54.61,54.51,54.61,3400.0,38.9856,39.0571,38.9856,39.0571,3400.0
2005-06-01 12:30:00,54.61,54.66,54.6,54.62,7300.0,39.0571,39.0929,39.05,39.0643,7300.0
2005-06-01 12:40:00,54.64,54.66,54.61,54.65,3100.0,39.0786,39.0929,39.0571,39.0857,3100.0
2005-06-01 12:50:00,54.64,54.69,54.62,54.69,9200.0,39.0786,39.1143,39.0643,39.1143,9200.0
2005-06-01 13:00:00,54.69,54.73,54.69,54.72,5400.0,39.1143,39.1429,39.1143,39.1358,5400.0
2005-06-01 13:10:00,54.71,54.72,54.66,54.66,5100.0,39.1286,39.1358,39.0929,39.0929,5100.0
2005-06-01 13:20:00,54.68,54.72,54.68,54.72,1700.0,39.1072,39.1358,39.1072,39.1358,1700.0
2005-06-01 13:30:00,54.73,54.75,54.68,54.68,6300.0,39.1429,39.1572,39.1072,39.1072,6300.0
2005-06-01 13:40:00,54.68,54.7,54.67,54.69,4500.0,39.1072,39.1215,39.1,39.1143,4500.0
2005-06-01 13:50:00,54.7,54.77,54.7,54.77,3000.0,39.1215,39.1716,39.1215,39.1716,3000.0
2005-06-01 14:00:00,54.79,54.79,54.7,54.71,5700.0,39.1859,39.1859,39.1215,39.1286,5700.0
2005-06-01 14:10:00,54.69,54.69,54.5,54.55,16000.0,39.1143,39.1143,38.9784,39.0142,16000.0
2005-06-01 14:20:00,54.55,54.61,54.53,54.59,8600.0,39.0142,39.0571,38.9999,39.0428,8600.0
2005-06-01 14:30:00,54.58,54.65,54.58,54.6,18500.0,39.0357,39.0857,39.0357,39.05,18500.0
2005-06-01 14:40:00,54.64,54.64,54.41,54.41,27800.0,39.0786,39.0786,38.9141,38.9141,27800.0
2005-06-01 14:50:00,54.4,54.48,54.39,54.48,8900.0,38.9069,38.9641,38.8998,38.9641,8900.0
2005-06-01 15:00:00,54.49,54.57,54.49,54.55,6100.0,38.9713,39.0285,38.9713,39.0142,6100.0
2005-06-01 15:10:00,54.54,54.54,54.47,54.51,7700.0,39.0071,39.0071,38.957,38.9856,7700.0
2005-06-01 15:20:00,54.5,54.58,54.5,54.58,10400.0,38.9784,39.0357,38.9784,39.0357,10400.0
2005-06-01 15:30:00,54.58,54.7,54.58,54.67,10400.0,39.0357,39.1215,39.0357,39.1,10400.0
2005-06-01 15:40:00,54.68,54.78,54.68,54.78,11900.0,39.1072,39.1787,39.1072,39.1787,11900.0
2005-06-01 15:50:00,54.78,54.78,54.78,54.78,0.0,39.1787,39.1787,39.1787,39.1787,0.0
2005-06-02 09:30:00,54.53,54.53,54.2,54.27,10400.0,38.9999,38.9999,38.7639,38.814,10400.0
2005-06-02 09:40:00,54.27,54.57,54.27,54.41,19900.0,38.814,39.0285,38.814,38.9141,19900.0
2005-06-02 09:50:00,54.47,54.54,54.36,54.54,12900.0,38.957,39.0071,38.8783,39.0071,12900.0
2005-06-02 10:00:00,54.54,54.61,54.5,54.5,21600.0,39.0071,39.0571,38.9784,38.9784,21600.0
2005-06-02 10:10:00,54.5,54.5,54.34,54.41,21400.0,38.9784,38.9784,38.864,38.9141,21400.0
2005-06-02 10:20:00,54.43,54.49,54.39,54.45,5200.0,38.9284,38.9713,38.8998,38.9427,5200.0
2005-06-02 10:30:00,54.48,54.6,54.43,54.45,9100.0,38.9641,39.05,38.9284,38.9427,9100.0
2005-06-02 10:40:00,54.46,54.54,54.44,54.51,9900.0,38.9498,39.0071,38.9355,38.9856,9900.0
2005-06-02 10:50:00,54.48,54.5,54.4,54.4,8600.0,38.9641,38.9784,38.9069,38.9069,8600.0
2005-06-02 11:00:00,54.4,54.46,54.4,54.43,6000.0,38.9069,38.9498,38.9069,38.9284,6000.0
2005-06-02 11:10:00,54.45,54.47,54.42,54.45,5500.0,38.9427,38.957,38.9212,38.9427,5500.0
2005-06-02 11:20:00,54.43,54.44,54.38,54.38,18400.0,38.9284,38.9355,38.8926,38.8926,18400.0
2005-06-02 11:30:00,54.38,54.47,54.36,54.46,8000.0,38.8926,38.957,38.8783,38.9498,8000.0
2005-06-02 11:40:00,54.48,54.55,54.44,54.44,8600.0,38.9641,39.0142,38.9355,38.9355,8600.0
2005-06-02 11:50:00,54.43,54.51,54.41,54.51,7700.0,38.9284,38.9856,38.9141,38.9856,7700.0
2005-06-02 12:00:00,54.5,54.67,54.5,54.63,6500.0,38.9784,39.1,38.9784,39.0714,6500.0
2005-06-02 12:10:00,54.62,54.62,54.53,54.6,2400.0,39.0643,39.0643,38.9999,39.05,2400.0
2005-06-02 12:20:00,54.57,54.57,54.5,54.51,4300.0,39.0285,39.0285,38.9784,38.9856,4300.0
2005-06-02 12:30:00,54.5,54.54,54.46,54.47,6400.0,38.9784,39.0071,38.9498,38.957,6400.0
2005-06-02 12:40:00,54.47,54.58,54.47,54.5,8500.0,38.957,39.0357,38.957,38.9784,8500.0
2005-06-02 12:50:00,54.48,54.56,54.48,54.54,4100.0,38.9641,39.0214,38.9641,39.0071,4100.0
2005-06-02 13:00:00,54.54,54.59,54.53,54.59,2800.0,39.0071,39.0428,38.9999,39.0428,2800.0
2005-06-02 13:10:00,54.59,54.6,54.54,54.57,3700.0,39.0428,39.05,39.0071,39.0285,3700.0
2005-06-02 13:20:00,54.57,54.58,54.55,54.55,3600.0,39.0285,39.0357,39.0142,39.0142,3600.0
2005-06-02 13:30:00,54.55,54.55,54.5,54.5,6800.0,39.0142,39.0142,38.9784,38.9784,6800.0
2005-06-02 13:40:00,54.5,54.5,54.43,54.47,7200.0,38.9784,38.9784,38.9284,38.957,7200.0
2005-06-02 13:50:00,54.46,54.51,54.45,54.47,3500.0,38.9498,38.9856,38.9427,38.957,3500.0
2005-06-02 14:00:00,54.46,54.5,54.45,54.46,7800.0,38.9498,38.9784,38.9427,38.9498,7800.0
2005-06-02 14:10:00,54.45,54.52,54.45,54.52,20400.0,38.9427,38.9928,38.9427,38.9928,20400.0
2005-06-02 14:20:00,54.51,54.6,54.47,54.6,8900.0,38.9856,39.05,38.957,39.05,8900.0
2005-06-02 14:30:00,54.6,54.64,54.55,54.55,5800.0,39.05,39.0786,39.0142,39.0142,5800.0
2005-06-02 14:40:00,54.56,54.63,54.56,54.62,6800.0,39.0214,39.0714,39.0214,39.0643,6800.0
2005-06-02 14:50:00,54.62,54.73,54.61,54.61,12600.0,39.0643,39.1429,39.0571,39.0571,12600.0
2005-06-02 15:00:00,54.61,54.64,54.59,54.59,7800.0,39.0571,39.0786,39.0428,39.0428,7800.0
2005-06-02 15:10:00,54.57,54.59,54.54,54.57,7500.0,39.0285,39.0428,39.0071,39.0285,7500.0
2005-06-02 15:20:00,54.59,54.6,54.55,54.6,9800.0,39.0428,39.05,39.0142,39.05,9800.0
2005-06-02 15:30:00,54.61,54.61,54.52,54.54,9800.0,39.0571,39.0571,38.9928,39.0071,9800.0
2005-06-02 15:40:00,54.54,54.62,54.52,54.53,21400.0,39.0071,39.0643,38.9928,38.9999,21400.0
2005-06-02 15:50:00,54.56,54.58,54.52,54.52,11800.0,39.0214,39.0357,38.9928,38.9928,11800.0
2005-06-03 09:30:00,54.54,54.74,54.54,54.58,6700.0,39.0071,39.1501,39.0071,39.0357,6700.0
2005-06-03 09:40:00,54.59,54.62,54.31,54.47,9900.0,39.0428,39.0643,38.8426,38.957,9900.0
2005-06-03 09:50:00,54.44,54.47,54.37,54.47,10300.0,38.9355,38.957,38.8855,38.957,10300.0
2005-06-03 10:00:00,54.47,54.69,54.42,54.55,18800.0,38.957,39.1143,38.9212,39.0142,18800.0
2005-06-03 10:10:00,54.5,54.59,54.5,54.57,10800.0,38.9784,39.0428,38.9784,39.0285,10800.0
2005-06-03 10:20:00,54.56,54.57,54.53,54.54,10100.0,39.0214,39.0285,38.9999,39.0071,10100.0
2005-06-03 10:30:00,54.55,54.56,54.51,54.51,7700.0,39.0142,39.0214,38.9856,38.9856,7700.0
2005-06-03 10:40:00,54.51,54.54,54.51,54.52,9600.0,38.9856,39.0071,38.9856,38.9928,9600.0
2005-06-03 10:50:00,54.54,54.58,54.52,54.52,8000.0,39.0071,39.0357,38.9928,38.9928,8000.0
2005-06-03 11:00:00,54.52,54.55,54.51,54.55,12800.0,38.9928,39.0142,38.9856,39.0142,12800.0
2005-06-03 11:10:00,54.58,54.59,54.5,54.5,9900.0,39.0357,39.0428,38.9784,38.9784,9900.0
2005-06-03 11:20:00,54.5,54.6,54.5,54.6,20300.0,38.9784,39.05,38.9784,39.05,20300.0
2005-06-03 11:30:00,54.58,54.6,54.51,54.53,8100.0,39.0357,39.05,38.9856,38.9999,8100.0
2005-06-03 11:40:00,54.55,54.59,54.52,54.59,16500.0,39.0142,39.0428,38.9928,39.0428,16500.0
2005-06-03 11:50:00,54.57,54.63,54.54,54.54,18300.0,39.0285,39.0714,39.0071,39.0071,18300.0
2005-06-03 12:00:00,54.55,54.56,54.5,54.52,37500.0,39.0142,39.0214,38.9784,38.9928,37500.0
2005-06-03 12:10:00,54.51,54.56,54.5,54.52,18100.0,38.9856,39.0214,38.9784,38.9928,18100.0
2005-06-03 12:20:00,54.52,54.55,54.51,54.53,6300.0,38.9928,39.0142,38.9856,38.9999,6300.0
2005-06-03 12:30:00,54.55,54.61,54.51,54.6,8700.0,39.0142,39.0571,38.9856,39.05,8700.0
2005-06-03 12:40:00,54.6,54.64,54.58,54.58,8900.0,39.05,39.0786,39.0357,39.0357,8900.0
2005-06-03 12:50:00,54.58,54.61,54.57,54.6,12500.0,39.0357,39.0571,39.0285,39.05,12500.0
2005-06-03 13:00:00,54.6,54.6,54.51,54.52,8800.0,39.05,39.05,38.9856,38.9928,8800.0
2005-06-03 13:10:00,54.52,54.55,54.51,54.51,8400.0,38.9928,39.0142,38.9856,38.9856,8400.0
2005-06-03 13:20:00,54.52,54.54,54.5,54.53,15600.0,38.9928,39.0071,38.9784,38.9999,15600.0
2005-06-03 13:30:00,54.51,54.52,54.5,54.5,8700.0,38.9856,38.9928,38.9784,38.9784,8700.0
2005-06-03 13:40:00,54.5,54.53,54.5,54.51,4800.0,38.9784,38.9999,38.9784,38.9856,4800.0
2005-06-03 13:50:00,54.51,54.57,54.5,54.53,9800.0,38.9856,39.0285,38.9784,38.9999,9800.0
2005-06-03 14:00:00,54.52,54.52,54.4,54.46,22300.0,38.9928,38.9928,38.9069,38.9498,22300.0
2005-06-03 14:10:00,54.47,54.63,54.47,54.63,22600.0,38.957,39.0714,38.957,39.0714,22600.0
2005-06-03 14:20:00,54.64,54.64,54.5,54.52,10700.0,39.0786,39.0786,38.9784,38.9928,10700.0
2005-06-03 14:30:00,54.5,54.55,54.5,54.55,6800.0,38.9784,39.0142,38.9784,39.0142,6800.0
2005-06-03 14:40:00,54.55,54.59,54.55,54.58,13100.0,39.0142,39.0428,39.0142,39.0357,13100.0
2005-06-03 14:50:00,54.58,54.6,54.51,54.59,15300.0,39.0357,39.05,38.9856,39.0428,15300.0
2005-06-03 15:00:00,54.59,54.63,54.57,54.63,10300.0,39.0428,39.0714,39.0285,39.0714,10300.0
2005-06-03 15:10:00,54.63,54.67,54.61,54.67,16900.0,39.0714,39.1,39.0571,39.1,16900.0
2005-06-03 15:20:00,54.69,54.7,54.53,54.53,10300.0,39.1143,39.1215,38.9999,38.9999,10300.0
2005-06-03 15:30:00,54.54,54.7,54.53,54.61,16600.0,39.0071,39.1215,38.9999,39.0571,16600.0
2005-06-03 15:40:00,54.61,54.66,54.6,54.64,14200.0,39.0571,39.0929,39.05,39.0786,14200.0
2005-06-03 15:50:00,54.66,54.66,54.59,54.59,9100.0,39.0929,39.0929,39.0428,39.0428,9100.0
2005-06-06 09:30:00,54.45,54.58,54.31,54.31,8600.0,38.9427,39.0357,38.8426,38.8426,8600.0
2005-06-06 09:40:00,54.31,54.31,53.83,53.84,27000.0,38.8426,38.8426,38.4993,38.5064,27000.0
2005-06-06 09:50:00,53.87,54.08,53.87,54.07,15900.0,38.5279,38.6781,38.5279,38.6709,15900.0
2005-06-06 10:00:00,54.05,54.08,53.93,53.93,14900.0,38.6566,38.6781,38.5708,38.5708,14900.0
2005-06-06 10:10:00,53.93,54.02,53.89,53.9,14400.0,38.5708,38.6352,38.5422,38.5493,14400.0
2005-06-06 10:20:00,53.89,53.98,53.89,53.98,11500.0,38.5422,38.6065,38.5422,38.6065,11500.0
2005-06-06 10:30:00,53.95,53.96,53.88,53.92,12600.0,38.5851,38.5922,38.535,38.5636,12600.0
2005-06-06 10:40:00,53.91,53.92,53.86,53.86,10500.0,38.5565,38.5636,38.5207,38.5207,10500.0
2005-06-06 10:50:00,53.86,53.89,53.68,53.69,14900.0,38.5207,38.5422,38.392,38.3991,14900.0
2005-06-06 11:00:00,53.65,53.78,53.65,53.77,11100.0,38.3705,38.4635,38.3705,38.4564,11100.0
2005-06-06 11:10:00,53.76,53.81,53.74,53.8,16000.0,38.4492,38.485,38.4349,38.4778,16000.0
2005-06-06 11:20:00,53.79,53.86,53.77,53.81,17100.0,38.4707,38.5207,38.4564,38.485,17100.0
2005-06-06 11:30:00,53.82,53.88,53.81,53.85,2800.0,38.4921,38.535,38.485,38.5136,2800.0
2005-06-06 11:40:00,53.84,53.85,53.82,53.83,5200.0,38.5064,38.5136,38.4921,38.4993,5200.0
2005-06-06 11:50:00,53.82,53.82,53.72,53.74,16700.0,38.4921,38.4921,38.4206,38.4349,16700.0
2005-06-06 12:00:00,53.75,53.84,53.74,53.82,5900.0,38.442,38.5064,38.4349,38.4921,5900.0
2005-06-06 12:10:00,53.82,53.86,53.77,53.86,7500.0,38.4921,38.5207,38.4564,38.5207,7500.0
2005-06-06 12:20:00,53.88,53.98,53.86,53.97,47800.0,38.535,38.6065,38.5207,38.5994,47800.0
2005-06-06 12:30:00,53.96,53.97,53.87,53.89,14400.0,38.5922,38.5994,38.5279,38.5422,14400.0
2005-06-06 12:40:00,53.89,53.91,53.87,53.87,13800.0,38.5422,38.5565,38.5279,38.5279,13800.0
2005-06-06 12:50:00,53.86,53.96,53.86,53.92,24300.0,38.5207,38.5922,38.5207,38.5636,24300.0
2005-06-06 13:00:00,53.9,53.93,53.84,53.93,6800.0,38.5493,38.5708,38.5064,38.5708,6800.0
2005-06-06 13:10:00,53.93,54.01,53.93,54.01,5000.0,38.5708,38.628,38.5708,38.628,5000.0
2005-06-06 13:20:00,54.01,54.01,53.96,53.98,5000.0,38.628,38.628,38.5922,38.6065,5000.0
2005-06-06 13:30:00,53.99,54.04,53.95,54.03,12600.0,38.6137,38.6495,38.5851,38.6423,12600.0
2005-06-06 13:40:00,54.03,54.14,54.03,54.14,7200.0,38.6423,38.721,38.6423,38.721,7200.0
2005-06-06 13:50:00,54.05,54.14,54.05,54.13,3200.0,38.6566,38.721,38.6566,38.7138,3200.0
2005-06-06 14:00:00,54.12,54.2,54.07,54.19,6100.0,38.7067,38.7639,38.6709,38.7567,6100.0
2005-06-06 14:10:00,54.18,54.18,54.05,54.05,12700.0,38.7496,38.7496,38.6566,38.6566,12700.0
2005-06-06 14:20:00,54.04,54.04,53.96,53.97,13400.0,38.6495,38.6495,38.5922,38.5994,13400.0
2005-06-06 14:30:00,53.98,54.02,53.94,54.01,12800.0,38.6065,38.6352,38.5779,38.628,12800.0
2005-06-06 14:40:00,54.01,54.02,53.92,54.02,13200.0,38.628,38.6352,38.5636,38.6352,13200.0
2005-06-06 14:50:00,54.01,54.01,53.95,53.95,11900.0,38.628,38.628,38.5851,38.5851,11900.0
2005-06-06 15:00:00,53.92,53.97,53.86,53.9,16000.0,38.5636,38.5994,38.5207,38.5493,16000.0
2005-06-06 15:10:00,53.88,53.9,53.8,53.9,26900.0,38.535,38.5493,38.4778,38.5493,26900.0
2005-06-06 15:20:00,53.88,53.98,53.88,53.97,19600.0,38.535,38.6065,38.535,38.5994,19600.0
2005-06-06 15:30:00,53.96,54.02,53.92,54.02,27600.0,38.5922,38.6352,38.5636,38.6352,27600.0
2005-06-06 15:40:00,54.02,54.06,53.92,54.06,36800.0,38.6352,38.6638,38.5636,38.6638,36800.0
2005-06-06 15:50:00,54.05,54.13,54.02,54.03,52100.0,38.6566,38.7138,38.6352,38.6423,52100.0
2005-06-07 09:30:00,53.9,53.95,53.71,53.81,15500.0,38.5493,38.5851,38.4134,38.485,15500.0
2005-06-07 09:40:00,53.9,54.21,53.9,54.2,12500.0,38.5493,38.771,38.5493,38.7639,12500.0
2005-06-07 09:50:00,54.15,54.3,53.96,54.28,26700.0,38.7281,38.8354,38.5922,38.8211,26700.0
2005-06-07 10:00:00,54.28,54.35,54.24,54.35,6400.0,38.8211,38.8712,38.7925,38.8712,6400.0
2005-06-07 10:10:00,54.35,54.5,54.35,54.47,19800.0,38.8712,38.9784,38.8712,38.957,19800.0
2005-06-07 10:20:00,54.45,54.6,54.43,54.6,10600.0,38.9427,39.05,38.9284,39.05,10600.0
2005-06-07 10:30:00,54.61,54.61,54.43,54.49,7100.0,39.0571,39.0571,38.9284,38.9713,7100.0
2005-06-07 10:40:00,54.52,54.52,54.4,54.4,9000.0,38.9928,38.9928,38.9069,38.9069,9000.0
2005-06-07 10:50:00,54.41,54.45,54.39,54.45,3900.0,38.9141,38.9427,38.8998,38.9427,3900.0
2005-06-07 11:00:00,54.45,54.46,54.32,54.41,8400.0,38.9427,38.9498,38.8497,38.9141,8400.0
2005-06-07 11:10:00,54.41,54.42,54.35,54.37,9300.0,38.9141,38.9212,38.8712,38.8855,9300.0
2005-06-07 11:20:00,54.38,54.46,54.38,54.46,5400.0,38.8926,38.9498,38.8926,38.9498,5400.0
2005-06-07 11:30:00,54.46,54.53,54.46,54.47,6000.0,38.9498,38.9999,38.9498,38.957,6000.0
2005-06-07 11:40:00,54.47,54.49,54.42,54.49,4100.0,38.957,38.9713,38.9212,38.9713,4100.0
2005-06-07 11:50:00,54.49,54.51,54.48,54.48,5400.0,38.9713,38.9856,38.9641,38.9641,5400.0
2005-06-07 12:00:00,54.47,54.47,54.35,54.35,9000.0,38.957,38.957,38.8712,38.8712,9000.0
2005-06-07 12:10:00,54.35,54.4,54.35,54.39,7200.0,38.8712,38.9069,38.8712,38.8998,7200.0
2005-06-07 12:20:00,54.37,54.38,54.35,54.36,5300.0,38.8855,38.8926,38.8712,38.8783,5300.0
2005-06-07 12:30:00,54.37,54.43,54.37,54.42,6100.0,38.8855,38.9284,38.8855,38.9212,6100.0
2005-06-07 12:40:00,54.41,54.46,54.4,54.42,5700.0,38.9141,38.9498,38.9069,38.9212,5700.0
2005-06-07 12:50:00,54.42,54.49,54.42,54.46,4500.0,38.9212,38.9713,38.9212,38.9498,4500.0
2005-06-07 13:00:00,54.44,54.46,54.43,54.46,2400.0,38.9355,38.9498,38.9284,38.9498,2400.0
2005-06-07 13:10:00,54.49,54.49,54.45,54.45,2900.0,38.9713,38.9713,38.9427,38.9427,2900.0
2005-06-07 13:20:00,54.45,54.46,54.42,54.44,5300.0,38.9427,38.9498,38.9212,38.9355,5300.0
2005-06-07 13:30:00,54.45,54.5,54.39,54.46,10100.0,38.9427,38.9784,38.8998,38.9498,10100.0
2005-06-07 13:40:00,54.43,54.43,54.32,54.32,8600.0,38.9284,38.9284,38.8497,38.8497,8600.0
2005-06-07 13:50:00,54.32,54.35,54.3,54.33,7100.0,38.8497,38.8712,38.8354,38.8569,7100.0
2005-06-07 14:00:00,54.31,54.32,54.25,54.25,13800.0,38.8426,38.8497,38.7996,38.7996,13800.0
2005-06-07 14:10:00,54.25,54.25,54.15,54.19,21900.0,38.7996,38.7996,38.7281,38.7567,21900.0
2005-06-07 14:20:00,54.2,54.26,54.2,54.25,32700.0,38.7639,38.8068,38.7639,38.7996,32700.0
2005-06-07 14:30:00,54.25,54.4,54.24,54.4,18900.0,38.7996,38.9069,38.7925,38.9069,18900.0
2005-06-07 14:40:00,54.39,54.39,54.3,54.3,8400.0,38.8998,38.8998,38.8354,38.8354,8400.0
2005-06-07 14:50:00,54.3,54.38,54.3,54.35,5900.0,38.8354,38.8926,38.8354,38.8712,5900.0
2005-06-07 15:00:00,54.35,54.35,54.25,54.26,16200.0,38.8712,38.8712,38.7996,38.8068,16200.0
2005-06-07 15:10:00,54.26,54.33,54.25,54.27,22000.0,38.8068,38.8569,38.7996,38.814,22000.0
2005-06-07 15:20:00,54.26,54.35,54.25,54.25,24300.0,38.8068,38.8712,38.7996,38.7996,24300.0
2005-06-07 15:30:00,54.25,54.28,54.2,54.28,15000.0,38.7996,38.8211,38.7639,38.8211,15000.0
2005-06-07 15:40:00,54.24,54.31,54.21,54.24,24800.0,38.7925,38.8426,38.771,38.7925,24800.0
2005-06-07 15:50:00,54.24,54.25,54.18,54.2,18400.0,38.7925,38.7996,38.7496,38.7639,18400.0
2005-06-08 09:30:00,54.43,54.46,54.4,54.41,12200.0,38.9284,38.9498,38.9069,38.9141,12200.0
2005-06-08 09:40:00,54.41,54.55,54.4,54.51,35800.0,38.9141,39.0142,38.9069,38.9856,35800.0
2005-06-08 09:50:00,54.55,54.7,54.54,54.56,10900.0,39.0142,39.1215,39.0071,39.0214,10900.0
2005-06-08 10:00:00,54.56,54.64,54.5,54.63,6700.0,39.0214,39.0786,38.9784,39.0714,6700.0
2005-06-08 10:10:00,54.61,54.63,54.55,54.57,19200.0,39.0571,39.0714,39.0142,39.0285,19200.0
2005-06-08 10:20:00,54.66,54.74,54.6,54.6,10400.0,39.0929,39.1501,39.05,39.05,10400.0
2005-06-08 10:30:00,54.6,54.62,54.55,54.62,18200.0,39.05,39.0643,39.0142,39.0643,18200.0
2005-06-08 10:40:00,54.6,54.66,54.59,54.63,10300.0,39.05,39.0929,39.0428,39.0714,10300.0
2005-06-08 10:50:00,54.61,54.61,54.55,54.59,9000.0,39.0571,39.0571,39.0142,39.0428,9000.0
2005-06-08 11:00:00,54.59,54.62,54.56,54.62,37600.0,39.0428,39.0643,39.0214,39.0643,37600.0
2005-06-08 11:10:00,54.61,54.61,54.6,54.6,13100.0,39.0571,39.0571,39.05,39.05,13100.0
2005-06-08 11:20:00,54.6,54.7,54.59,54.7,29300.0,39.05,39.1215,39.0428,39.1215,29300.0
2005-06-08 11:30:00,54.7,54.7,54.65,54.65,5200.0,39.1215,39.1215,39.0857,39.0857,5200.0
2005-06-08 11:40:00,54.65,54.65,54.6,54.6,2700.0,39.0857,39.0857,39.05,39.05,2700.0
2005-06-08 11:50:00,54.6,54.63,54.55,54.6,7700.0,39.05,39.0714,39.0142,39.05,7700.0
2005-06-08 12:00:00,54.6,54.73,54.6,54.72,53100.0,39.05,39.1429,39.05,39.1358,53100.0
2005-06-08 12:10:00,54.71,54.71,54.64,54.65,14200.0,39.1286,39.1286,39.0786,39.0857,14200.0
2005-06-08 12:20:00,54.65,54.69,54.64,54.67,3000.0,39.0857,39.1143,39.0786,39.1,3000.0
2005-06-08 12:30:00,54.66,54.66,54.62,54.65,2700.0,39.0929,39.0929,39.0643,39.0857,2700.0
2005-06-08 12:40:00,54.68,54.68,54.63,54.65,3700.0,39.1072,39.1072,39.0714,39.0857,3700.0
2005-06-08 12:50:00,54.69,54.72,54.64,54.64,3600.0,39.1143,39.1358,39.0786,39.0786,3600.0
2005-06-08 13:00:00,54.63,54.63,54.55,54.55,8800.0,39.0714,39.0714,39.0142,39.0142,8800.0
2005-06-08 13:10:00,54.55,54.62,54.55,54.62,4700.0,39.0142,39.0643,39.0142,39.0643,4700.0
2005-06-08 13:20:00,54.61,54.63,54.6,54.61,3600.0,39.0571,39.0714,39.05,39.0571,3600.0
2005-06-08 13:30:00,54.61,54.64,54.57,54.64,6900.0,39.0571,39.0786,39.0285,39.0786,6900.0
2005-06-08 13:40:00,54.64,54.65,54.55,54.55,28100.0,39.0786,39.0857,39.0142,39.0142,28100.0
2005-06-08 13:50:00,54.52,54.63,54.52,54.61,15700.0,38.9928,39.0714,38.9928,39.0571,15700.0
2005-06-08 14:00:00,54.61,54.61,54.53,54.56,9200.0,39.0571,39.0571,38.9999,39.0214,9200.0
2005-06-08 14:10:00,54.56,54.63,54.55,54.6,16900.0,39.0214,39.0714,39.0142,39.05,16900.0
2005-06-08 14:20:00,54.59,54.69,54.52,54.61,11400.0,39.0428,39.1143,38.9928,39.0571,11400.0
2005-06-08 14:30:00,54.61,54.64,54.6,54.63,57900.0,39.0571,39.0786,39.05,39.0714,57900.0
2005-06-08 14:40:00,54.65,54.66,54.61,54.65,44600.0,39.0857,39.0929,39.0571,39.0857,44600.0
2005-06-08 14:50:00,54.65,54.65,54.58,54.58,36700.0,39.0857,39.0857,39.0357,39.0357,36700.0
2005-06-08 15:00:00,54.58,54.66,54.58,54.61,15200.0,39.0357,39.0929,39.0357,39.0571,15200.0
2005-06-08 15:10:00,54.62,54.63,54.6,54.6,7300.0,39.0643,39.0714,39.05,39.05,7300.0
2005-06-08 15:20:00,54.59,54.6,54.58,54.58,12400.0,39.0428,39.05,39.0357,39.0357,12400.0
2005-06-08 15:30:00,54.58,54.61,54.58,54.61,14800.0,39.0357,39.0571,39.0357,39.0571,14800.0
2005-06-08 15:40:00,54.6,54.62,54.58,54.59,8900.0,39.05,39.0643,39.0357,39.0428,8900.0
2005-06-08 15:50:00,54.59,54.61,54.5,54.59,50600.0,39.0428,39.0571,38.9784,39.0428,50600.0
2005-06-09 09:30:00,54.65,54.65,54.5,54.5,5500.0,39.0857,39.0857,38.9784,38.9784,5500.0
2005-06-09 09:40:00,54.51,54.55,54.5,54.51,12900.0,38.9856,39.0142,38.9784,38.9856,12900.0
2005-06-09 09:50:00,54.5,54.67,54.5,54.51,110600.0,38.9784,39.1,38.9784,38.9856,110600.0
2005-06-09 10:00:00,54.51,54.55,54.5,54.53,38500.0,38.9856,39.0142,38.9784,38.9999,38500.0
2005-06-09 10:10:00,54.53,54.55,54.51,54.51,41500.0,38.9999,39.0142,38.9856,38.9856,41500.0
2005-06-09 10:20:00,54.51,54.57,54.51,54.54,37900.0,38.9856,39.0285,38.9856,39.0071,37900.0
2005-06-09 10:30:00,54.54,54.6,54.51,54.52,48900.0,39.0071,39.05,38.9856,38.9928,48900.0
2005-06-09 10:40:00,54.52,54.57,54.5,54.57,40900.0,38.9928,39.0285,38.9784,39.0285,40900.0
2005-06-09 10:50:00,54.58,54.63,54.56,54.57,9900.0,39.0357,39.0714,39.0214,39.0285,9900.0
2005-06-09 11:00:00,54.57,54.65,54.51,54.53,21700.0,39.0285,39.0857,38.9856,38.9999,21700.0
2005-06-09 11:10:00,54.53,54.53,54.51,54.51,17300.0,38.9999,38.9999,38.9856,38.9856,17300.0
2005-06-09 11:20:00,54.51,54.51,54.51,54.51,11600.0,38.9856,38.9856,38.9856,38.9856,11600.0
2005-06-09 11:30:00,54.51,54.62,54.51,54.61,20800.0,38.9856,39.0643,38.9856,39.0571,20800.0
2005-06-09 11:40:00,54.66,54.7,54.66,54.69,8000.0,39.0929,39.1215,39.0929,39.1143,8000.0
2005-06-09 11:50:00,54.69,54.7,54.61,54.61,6900.0,39.1143,39.1215,39.0571,39.0571,6900.0
2005-06-09 12:00:00,54.61,54.63,54.51,54.52,11400.0,39.0571,39.0714,38.9856,38.9928,11400.0
2005-06-09 12:10:00,54.52,54.6,54.52,54.52,36900.0,38.9928,39.05,38.9928,38.9928,36900.0
2005-06-09 12:20:00,54.52,54.63,54.51,54.6,14800.0,38.9928,39.0714,38.9856,39.05,14800.0
2005-06-09 12:30:00,54.6,54.66,54.59,54.65,6800.0,39.05,39.0929,39.0428,39.0857,6800.0
2005-06-09 12:40:00,54.65,54.65,54.57,54.57,5100.0,39.0857,39.0857,39.0285,39.0285,5100.0
2005-06-09 12:50:00,54.57,54.58,54.54,54.58,7700.0,39.0285,39.0357,39.0071,39.0357,7700.0
2005-06-09 13:00:00,54.59,54.59,54.54,54.56,9400.0,39.0428,39.0428,39.0071,39.0214,9400.0
2005-06-09 13:10:00,54.55,54.55,54.52,54.52,7000.0,39.0142,39.0142,38.9928,38.9928,7000.0
2005-06-09 13:20:00,54.53,54.54,54.51,54.53,14100.0,38.9999,39.0071,38.9856,38.9999,14100.0
2005-06-09 13:30:00,54.53,54.57,54.53,54.57,4000.0,38.9999,39.0285,38.9999,39.0285,4000.0
2005-06-09 13:40:00,54.57,54.57,54.56,54.57,1800.0,39.0285,39.0285,39.0214,39.0285,1800.0
2005-06-09 13:50:00,54.56,54.62,54.52,54.62,8300.0,39.0214,39.0643,38.9928,39.0643,8300.0
2005-06-09 14:00:00,54.61,54.62,54.52,54.56,5700.0,39.0571,39.0643,38.9928,39.0214,5700.0
2005-06-09 14:10:00,54.56,54.58,54.53,54.54,4900.0,39.0214,39.0357,38.9999,39.0071,4900.0
2005-06-09 14:20:00,54.54,54.55,54.43,54.45,9400.0,39.0071,39.0142,38.9284,38.9427,9400.0
2005-06-09 14:30:00,54.44,54.58,54.44,54.53,9800.0,38.9355,39.0357,38.9355,38.9999,9800.0
2005-06-09 14:40:00,54.53,54.56,54.45,54.5,16000.0,38.9999,39.0214,38.9427,38.9784,16000.0
2005-06-09 14:50:00,54.49,54.49,54.46,54.47,3200.0,38.9713,38.9713,38.9498,38.957,3200.0
2005-06-09 15:00:00,54.47,54.51,54.46,54.51,15200.0,38.957,38.9856,38.9498,38.9856,15200.0
2005-06-09 15:10:00,54.52,54.54,54.46,54.53,7500.0,38.9928,39.0071,38.9498,38.9999,7500.0
2005-06-09 15:20:00,54.53,54.53,54.43,54.43,9500.0,38.9999,38.9999,38.9284,38.9284,9500.0
2005-06-09 15:30:00,54.43,54.54,54.43,54.51,13600.0,38.9284,39.0071,38.9284,38.9856,13600.0
2005-06-09 15:40:00,54.53,54.6,54.53,54.55,7200.0,38.9999,39.05,38.9999,39.0142,7200.0
2005-06-09 15:50:00,54.53,54.56,54.5,54.53,17300.0,38.9999,39.0214,38.9784,38.9999,17300.0
2005-06-10 09:30:00,54.45,54.65,54.4,54.65,9800.0,38.9427,39.0857,38.9069,39.0857,9800.0
2005-06-10 09:40:00,54.6,54.63,54.54,54.61,7300.0,39.05,39.0714,39.0071,39.0571,7300.0
2005-06-10 09:50:00,54.62,54.62,54.55,54.56,19400.0,39.0643,39.0643,39.0142,39.0214,19400.0
2005-06-10 10:00:00,54.55,54.56,54.5,54.51,10900.0,39.0142,39.0214,38.9784,38.9856,10900.0
2005-06-10 10:10:00,54.51,54.58,54.45,54.53,40300.0,38.9856,39.0357,38.9427,38.9999,40300.0
2005-06-10 10:20:00,54.52,54.52,54.41,54.43,7300.0,38.9928,38.9928,38.9141,38.9284,7300.0
2005-06-10 10:30:00,54.42,54.44,54.4,54.41,7600.0,38.9212,38.9355,38.9069,38.9141,7600.0
2005-06-10 10:40:00,54.42,54.44,54.4,54.44,22700.0,38.9212,38.9355,38.9069,38.9355,22700.0
2005-06-10 10:50:00,54.42,54.45,54.4,54.4,4000.0,38.9212,38.9427,38.9069,38.9069,4000.0
2005-06-10 11:00:00,54.41,54.44,54.4,54.44,4900.0,38.9141,38.9355,38.9069,38.9355,4900.0
2005-06-10 11:10:00,54.44,54.49,54.4,54.41,13500.0,38.9355,38.9713,38.9069,38.9141,13500.0
2005-06-10 11:20:00,54.4,54.42,54.39,54.4,4700.0,38.9069,38.9212,38.8998,38.9069,4700.0
2005-06-10 11:30:00,54.4,54.41,54.36,54.36,7900.0,38.9069,38.9141,38.8783,38.8783,7900.0
2005-06-10 11:40:00,54.35,54.37,54.35,54.37,5500.0,38.8712,38.8855,38.8712,38.8855,5500.0
2005-06-10 11:50:00,54.36,54.43,54.35,54.35,7900.0,38.8783,38.9284,38.8712,38.8712,7900.0
2005-06-10 12:00:00,54.35,54.42,54.35,54.4,7300.0,38.8712,38.9212,38.8712,38.9069,7300.0
2005-06-10 12:10:00,54.4,54.44,54.36,54.37,8300.0,38.9069,38.9355,38.8783,38.8855,8300.0
2005-06-10 12:20:00,54.37,54.42,54.37,54.4,2700.0,38.8855,38.9212,38.8855,38.9069,2700.0
2005-06-10 12:30:00,54.38,54.43,54.37,54.4,8600.0,38.8926,38.9284,38.8855,38.9069,8600.0
2005-06-10 12:40:00,54.39,54.43,54.39,54.42,1500.0,38.8998,38.9284,38.8998,38.9212,1500.0
2005-06-10 12:50:00,54.41,54.43,54.36,54.36,3900.0,38.9141,38.9284,38.8783,38.8783,3900.0
2005-06-10 13:00:00,54.37,54.38,54.36,54.36,3500.0,38.8855,38.8926,38.8783,38.8783,3500.0
2005-06-10 13:10:00,54.37,54.42,54.37,54.38,4000.0,38.8855,38.9212,38.8855,38.8926,4000.0
2005-06-10 13:20:00,54.38,54.41,54.36,54.36,2500.0,38.8926,38.9141,38.8783,38.8783,2500.0
2005-06-10 13:30:00,54.36,54.47,54.36,54.46,5700.0,38.8783,38.957,38.8783,38.9498,5700.0
2005-06-10 13:40:00,54.49,54.52,54.42,54.43,10100.0,38.9713,38.9928,38.9212,38.9284,10100.0
2005-06-10 13:50:00,54.43,54.43,54.37,54.4,3400.0,38.9284,38.9284,38.8855,38.9069,3400.0
2005-06-10 14:00:00,54.4,54.41,54.35,54.35,8600.0,38.9069,38.9141,38.8712,38.8712,8600.0
2005-06-10 14:10:00,54.35,54.38,54.35,54.36,11200.0,38.8712,38.8926,38.8712,38.8783,11200.0
2005-06-10 14:20:00,54.36,54.4,54.35,54.36,9700.0,38.8783,38.9069,38.8712,38.8783,9700.0
2005-06-10 14:30:00,54.35,54.37,54.35,54.35,8300.0,38.8712,38.8855,38.8712,38.8712,8300.0
2005-06-10 14:40:00,54.36,54.36,54.3,54.3,30700.0,38.8783,38.8783,38.8354,38.8354,30700.0
2005-06-10 14:50:00,54.3,54.39,54.3,54.39,4900.0,38.8354,38.8998,38.8354,38.8998,4900.0
2005-06-10 15:00:00,54.39,54.5,54.38,54.45,12200.0,38.8998,38.9784,38.8926,38.9427,12200.0
2005-06-10 15:10:00,54.44,54.56,54.44,54.5,11700.0,38.9355,39.0214,38.9355,38.9784,11700.0
2005-06-10 15:20:00,54.49,54.52,54.45,54.5,14500.0,38.9713,38.9928,38.9427,38.9784,14500.0
2005-06-10 15:30:00,54.5,54.51,54.42,54.51,11300.0,38.9784,38.9856,38.9212,38.9856,11300.0
2005-06-10 15:40:00,54.54,54.59,54.52,54.59,8800.0,39.0071,39.0428,38.9928,39.0428,8800.0
2005-06-10 15:50:00,54.61,54.61,54.55,54.56,7200.0,39.0571,39.0571,39.0142,39.0214,7200.0
2005-06-13 09:30:00,54.45,54.45,54.11,54.35,14800.0,38.9427,38.9427,38.6995,38.8712,14800.0
2005-06-13 09:40:00,54.35,54.52,54.35,54.42,15500.0,38.8712,38.9928,38.8712,38.9212,15500.0
2005-06-13 09:50:00,54.44,54.57,54.44,54.5,7100.0,38.9355,39.0285,38.9355,38.9784,7100.0
2005-06-13 10:00:00,54.49,54.63,54.43,54.5,14100.0,38.9713,39.0714,38.9284,38.9784,14100.0
2005-06-13 10:10:00,54.49,54.5,54.45,54.49,11500.0,38.9713,38.9784,38.9427,38.9713,11500.0
2005-06-13 10:20:00,54.49,54.5,54.45,54.46,12000.0,38.9713,38.9784,38.9427,38.9498,12000.0
2005-06-13 10:30:00,54.46,54.6,54.45,54.5,27000.0,38.9498,39.05,38.9427,38.9784,27000.0
2005-06-13 10:40:00,54.5,54.55,54.41,54.54,31600.0,38.9784,39.0142,38.9141,39.0071,31600.0
2005-06-13 10:50:00,54.55,54.62,54.5,54.62,13600.0,39.0142,39.0643,38.9784,39.0643,13600.0
2005-06-13 11:00:00,54.62,54.78,54.62,54.75,35500.0,39.0643,39.1787,39.0643,39.1572,35500.0
2005-06-13 11:10:00,54.8,54.84,54.77,54.81,8800.0,39.193,39.2216,39.1716,39.2002,8800.0
2005-06-13 11:20:00,54.8,54.8,54.74,54.76,4900.0,39.193,39.193,39.1501,39.1644,4900.0
2005-06-13 11:30:00,54.8,54.8,54.77,54.78,2900.0,39.193,39.193,39.1716,39.1787,2900.0
2005-06-13 11:40:00,54.75,54.81,54.73,54.77,3500.0,39.1572,39.2002,39.1429,39.1716,3500.0
2005-06-13 11:50:00,54.77,54.79,54.76,54.76,2100.0,39.1716,39.1859,39.1644,39.1644,2100.0
2005-06-13 12:00:00,54.75,54.77,54.73,54.75,1900.0,39.1572,39.1716,39.1429,39.1572,1900.0
2005-06-13 12:10:00,54.74,54.77,54.7,54.72,4700.0,39.1501,39.1716,39.1215,39.1358,4700.0
2005-06-13 12:20:00,54.71,54.81,54.7,54.77,7900.0,39.1286,39.2002,39.1215,39.1716,7900.0
2005-06-13 12:30:00,54.77,54.83,54.77,54.83,7800.0,39.1716,39.2145,39.1716,39.2145,7800.0
2005-06-13 12:40:00,54.85,55.12,54.85,55.1,72100.0,39.2288,39.4219,39.2288,39.4076,72100.0
2005-06-13 12:50:00,55.09,55.09,54.92,54.95,40000.0,39.4004,39.4004,39.2788,39.3003,40000.0
2005-06-13 13:00:00,54.98,55.01,54.93,54.94,9300.0,39.3217,39.3432,39.286,39.2931,9300.0
2005-06-13 13:10:00,54.95,54.98,54.92,54.92,5300.0,39.3003,39.3217,39.2788,39.2788,5300.0
2005-06-13 13:20:00,54.92,55.0,54.92,54.99,2000.0,39.2788,39.336,39.2788,39.3289,2000.0
2005-06-13 13:30:00,54.99,54.99,54.92,54.92,2600.0,39.3289,39.3289,39.2788,39.2788,2600.0
2005-06-13 13:40:00,54.98,54.98,54.88,54.89,2200.0,39.3217,39.3217,39.2502,39.2574,2200.0
2005-06-13 13:50:00,54.88,54.9,54.72,54.72,11800.0,39.2502,39.2645,39.1358,39.1358,11800.0
2005-06-13 14:00:00,54.72,54.87,54.7,54.84,9700.0,39.1358,39.2431,39.1215,39.2216,9700.0
2005-06-13 14:10:00,54.83,54.88,54.65,54.71,15500.0,39.2145,39.2502,39.0857,39.1286,15500.0
2005-06-13 14:20:00,54.69,54.83,54.68,54.8,5600.0,39.1143,39.2145,39.1072,39.193,5600.0
2005-06-13 14:30:00,54.79,54.86,54.72,54.84,5900.0,39.1859,39.2359,39.1358,39.2216,5900.0
2005-06-13 14:40:00,54.82,54.85,54.81,54.85,3500.0,39.2073,39.2288,39.2002,39.2288,3500.0
2005-06-13 14:50:00,54.85,54.91,54.81,54.83,7600.0,39.2288,39.2717,39.2002,39.2145,7600.0
2005-06-13 15:00:00,54.84,54.84,54.62,54.72,8100.0,39.2216,39.2216,39.0643,39.1358,8100.0
2005-06-13 15:10:00,54.67,54.69,54.47,54.47,10700.0,39.1,39.1143,38.957,38.957,10700.0
2005-06-13 15:20:00,54.47,54.65,54.47,54.64,6000.0,38.957,39.0857,38.957,39.0786,6000.0
2005-06-13 15:30:00,54.62,54.7,54.6,54.68,4400.0,39.0643,39.1215,39.05,39.1072,4400.0
2005-06-13 15:40:00,54.68,54.74,54.62,54.69,5400.0,39.1072,39.1501,39.0643,39.1143,5400.0
2005-06-13 15:50:00,54.69,54.7,54.61,54.68,14700.0,39.1143,39.1215,39.0571,39.1072,14700.0
2005-06-14 09:30:00,54.78,54.82,54.75,54.82,11100.0,39.1787,39.2073,39.1572,39.2073,11100.0
2005-06-14 09:40:00,54.89,55.14,54.82,54.89,14100.0,39.2574,39.4362,39.2073,39.2574,14100.0
2005-06-14 09:50:00,54.9,55.02,54.83,55.02,5900.0,39.2645,39.3504,39.2145,39.3504,5900.0
2005-06-14 10:00:00,55.02,55.09,54.92,55.0,11900.0,39.3504,39.4004,39.2788,39.336,11900.0
2005-06-14 10:10:00,55.0,55.05,54.98,54.99,6200.0,39.336,39.3718,39.3217,39.3289,6200.0
2005-06-14 10:20:00,54.97,54.97,54.76,54.77,6800.0,39.3146,39.3146,39.1644,39.1716,6800.0
2005-06-14 10:30:00,54.76,54.82,54.72,54.78,36300.0,39.1644,39.2073,39.1358,39.1787,36300.0
2005-06-14 10:40:00,54.78,54.79,54.61,54.61,16800.0,39.1787,39.1859,39.0571,39.0571,16800.0
2005-06-14 10:50:00,54.61,54.64,54.6,54.6,14300.0,39.0571,39.0786,39.05,39.05,14300.0
2005-06-14 11:00:00,54.6,54.64,54.5,54.63,17700.0,39.05,39.0786,38.9784,39.0714,17700.0
2005-06-14 11:10:00,54.6,54.65,54.54,54.54,6900.0,39.05,39.0857,39.0071,39.0071,6900.0
2005-06-14 11:20:00,54.54,54.6,54.48,54.53,13000.0,39.0071,39.05,38.9641,38.9999,13000.0
2005-06-14 11:30:00,54.53,54.73,54.5,54.72,18800.0,38.9999,39.1429,38.9784,39.1358,18800.0
2005-06-14 11:40:00,54.72,54.85,54.7,54.85,12800.0,39.1358,39.2288,39.1215,39.2288,12800.0
2005-06-14 11:50:00,54.86,54.86,54.81,54.85,16700.0,39.2359,39.2359,39.2002,39.2288,16700.0
2005-06-14 12:00:00,54.85,54.85,54.67,54.75,13400.0,39.2288,39.2288,39.1,39.1572,13400.0
2005-06-14 12:10:00,54.73,54.82,54.72,54.81,5500.0,39.1429,39.2073,39.1358,39.2002,5500.0
2005-06-14 12:20:00,54.8,54.8,54.74,54.78,7900.0,39.193,39.193,39.1501,39.1787,7900.0
2005-06-14 12:30:00,54.78,54.78,54.75,54.76,5600.0,39.1787,39.1787,39.1572,39.1644,5600.0
2005-06-14 12:40:00,54.75,54.82,54.71,54.82,6100.0,39.1572,39.2073,39.1286,39.2073,6100.0
2005-06-14 12:50:00,54.82,54.84,54.79,54.79,8600.0,39.2073,39.2216,39.1859,39.1859,8600.0
2005-06-14 13:00:00,54.79,54.79,53.72,54.72,4600.0,39.1859,39.1859,38.4206,39.1358,4600.0
2005-06-14 13:10:00,54.73,54.81,54.71,54.8,12900.0,39.1429,39.2002,39.1286,39.193,12900.0
2005-06-14 13:20:00,54.81,54.86,54.8,54.82,10900.0,39.2002,39.2359,39.193,39.2073,10900.0
2005-06-14 13:30:00,54.8,54.83,54.8,54.82,2300.0,39.193,39.2145,39.193,39.2073,2300.0
2005-06-14 13:40:00,54.82,54.97,54.82,54.96,13600.0,39.2073,39.3146,39.2073,39.3074,13600.0
2005-06-14 13:50:00,54.97,54.98,54.9,54.98,5800.0,39.3146,39.3217,39.2645,39.3217,5800.0
2005-06-14 14:00:00,54.99,55.06,54.99,55.05,15200.0,39.3289,39.379,39.3289,39.3718,15200.0
2005-06-14 14:10:00,55.02,55.03,54.92,54.97,5500.0,39.3504,39.3575,39.2788,39.3146,5500.0
2005-06-14 14:20:00,54.98,54.99,54.89,54.93,10500.0,39.3217,39.3289,39.2574,39.286,10500.0
2005-06-14 14:30:00,54.95,55.02,54.9,54.97,16500.0,39.3003,39.3504,39.2645,39.3146,16500.0
2005-06-14 14:40:00,54.96,55.03,54.93,55.02,17300.0,39.3074,39.3575,39.286,39.3504,17300.0
2005-06-14 14:50:00,55.01,55.11,55.0,55.09,34200.0,39.3432,39.4147,39.336,39.4004,34200.0
2005-06-14 15:00:00,55.09,55.13,55.06,55.11,12900.0,39.4004,39.429,39.379,39.4147,12900.0
2005-06-14 15:10:00,55.11,55.14,55.03,55.13,28100.0,39.4147,39.4362,39.3575,39.429,28100.0
2005-06-14 15:20:00,55.14,55.18,55.01,55.1,29100.0,39.4362,39.4648,39.3432,39.4076,29100.0
2005-06-14 15:30:00,55.09,55.13,55.04,55.05,18600.0,39.4004,39.429,39.3647,39.3718,18600.0
2005-06-14 15:40:00,55.05,55.17,55.05,55.15,29700.0,39.3718,39.4576,39.3718,39.4433,29700.0
2005-06-14 15:50:00,55.15,55.17,55.1,55.1,34000.0,39.4433,39.4576,39.4076,39.4076,34000.0
2005-06-15 09:30:00,55.4,55.46,55.35,55.4,13500.0,39.6221,39.665,39.5864,39.6221,13500.0
2005-06-15 09:40:00,55.36,55.55,55.33,55.54,23300.0,39.5935,39.7294,39.5721,39.7223,23300.0
2005-06-15 09:50:00,55.52,55.69,55.5,55.6,33100.0,39.708,39.8295,39.6936,39.7652,33100.0
2005-06-15 10:00:00,55.59,55.59,55.45,55.49,8800.0,39.758,39.758,39.6579,39.6865,8800.0
2005-06-15 10:10:00,55.52,55.54,55.45,55.45,7100.0,39.708,39.7223,39.6579,39.6579,7100.0
2005-06-15 10:20:00,55.46,55.51,55.42,55.49,24600.0,39.665,39.7008,39.6364,39.6865,24600.0
2005-06-15 10:30:00,55.49,55.49,55.28,55.3,15500.0,39.6865,39.6865,39.5363,39.5506,15500.0
2005-06-15 10:40:00,55.31,55.38,55.27,55.27,5400.0,39.5578,39.6078,39.5292,39.5292,5400.0
2005-06-15 10:50:00,55.28,55.3,55.25,55.27,10700.0,39.5363,39.5506,39.5148,39.5292,10700.0
2005-06-15 11:00:00,55.27,55.3,55.24,55.3,15800.0,39.5292,39.5506,39.5077,39.5506,15800.0
2005-06-15 11:10:00,55.3,55.31,55.23,55.23,13000.0,39.5506,39.5578,39.5005,39.5005,13000.0
2005-06-15 11:20:00,55.23,55.3,55.23,55.25,3800.0,39.5005,39.5506,39.5005,39.5148,3800.0
2005-06-15 11:30:00,55.24,55.25,55.16,55.22,15900.0,39.5077,39.5148,39.4505,39.4934,15900.0
2005-06-15 11:40:00,55.21,55.21,55.09,55.09,3900.0,39.4862,39.4862,39.4004,39.4004,3900.0
2005-06-15 11:50:00,55.07,55.07,55.05,55.07,6900.0,39.3861,39.3861,39.3718,39.3861,6900.0
2005-06-15 12:00:00,55.09,55.1,55.05,55.1,8600.0,39.4004,39.4076,39.3718,39.4076,8600.0
2005-06-15 12:10:00,55.1,55.11,55.09,55.09,4700.0,39.4076,39.4147,39.4004,39.4004,4700.0
2005-06-15 12:20:00,55.11,55.11,55.05,55.05,6000.0,39.4147,39.4147,39.3718,39.3718,6000.0
2005-06-15 12:30:00,55.05,55.13,55.05,55.1,4800.0,39.3718,39.429,39.3718,39.4076,4800.0
2005-06-15 12:40:00,55.09,55.09,55.06,55.06,4100.0,39.4004,39.4004,39.379,39.379,4100.0
2005-06-15 12:50:00,55.05,55.09,55.05,55.09,4500.0,39.3718,39.4004,39.3718,39.4004,4500.0
2005-06-15 13:00:00,55.09,55.13,55.07,55.13,5300.0,39.4004,39.429,39.3861,39.429,5300.0
2005-06-15 13:10:00,55.11,55.13,55.07,55.11,13500.0,39.4147,39.429,39.3861,39.4147,13500.0
2005-06-15 13:20:00,55.06,55.07,55.0,55.0,16700.0,39.379,39.3861,39.336,39.336,16700.0
2005-06-15 13:30:00,55.0,55.06,55.0,55.06,4000.0,39.336,39.379,39.336,39.379,4000.0
2005-06-15 13:40:00,55.06,55.09,55.03,55.09,5200.0,39.379,39.4004,39.3575,39.4004,5200.0
2005-06-15 13:50:00,55.1,55.19,55.09,55.18,7600.0,39.4076,39.4719,39.4004,39.4648,7600.0
2005-06-15 14:00:00,55.19,55.2,55.11,55.11,5700.0,39.4719,39.4791,39.4147,39.4147,5700.0
2005-06-15 14:10:00,55.12,55.3,55.12,55.3,6300.0,39.4219,39.5506,39.4219,39.5506,6300.0
2005-06-15 14:20:00,55.3,55.3,55.18,55.18,4600.0,39.5506,39.5506,39.4648,39.4648,4600.0
2005-06-15 14:30:00,55.2,55.21,55.14,55.18,7500.0,39.4791,39.4862,39.4362,39.4648,7500.0
2005-06-15 14:40:00,55.14,55.28,55.12,55.28,10400.0,39.4362,39.5363,39.4219,39.5363,10400.0
2005-06-15 14:50:00,55.27,55.3,55.18,55.23,9200.0,39.5292,39.5506,39.4648,39.5005,9200.0
2005-06-15 15:00:00,55.21,55.26,55.19,55.23,11000.0,39.4862,39.522,39.4719,39.5005,11000.0
2005-06-15 15:10:00,55.23,55.39,55.23,55.38,16500.0,39.5005,39.615,39.5005,39.6078,16500.0
2005-06-15 15:20:00,55.38,55.6,55.38,55.46,33400.0,39.6078,39.7652,39.6078,39.665,33400.0
2005-06-15 15:30:00,55.45,55.45,55.33,55.38,18000.0,39.6579,39.6579,39.5721,39.6078,18000.0
2005-06-15 15:40:00,55.39,55.43,55.38,55.42,16000.0,39.615,39.6436,39.6078,39.6364,16000.0
2005-06-15 15:50:00,55.4,55.43,55.37,55.4,18500.0,39.6221,39.6436,39.6007,39.6221,18500.0
2005-06-16 09:30:00,55.44,55.49,55.2,55.22,5300.0,39.6507,39.6865,39.4791,39.4934,5300.0
2005-06-16 09:40:00,55.23,55.29,55.12,55.26,7800.0,39.5005,39.5435,39.4219,39.522,7800.0
2005-06-16 09:50:00,55.25,55.37,55.15,55.32,7500.0,39.5148,39.6007,39.4433,39.5649,7500.0
2005-06-16 10:00:00,55.32,55.4,55.26,55.38,9900.0,39.5649,39.6221,39.522,39.6078,9900.0
2005-06-16 10:10:00,55.39,55.5,55.37,55.5,14500.0,39.615,39.6936,39.6007,39.6936,14500.0
2005-06-16 10:20:00,55.47,55.56,55.47,55.55,5600.0,39.6722,39.7366,39.6722,39.7294,5600.0
2005-06-16 10:30:00,55.55,55.55,55.48,55.52,7300.0,39.7294,39.7294,39.6793,39.708,7300.0
2005-06-16 10:40:00,55.54,55.58,55.51,55.58,10600.0,39.7223,39.7509,39.7008,39.7509,10600.0
2005-06-16 10:50:00,55.57,55.57,55.53,55.53,7200.0,39.7437,39.7437,39.7151,39.7151,7200.0
2005-06-16 11:00:00,55.53,55.53,55.45,55.49,6200.0,39.7151,39.7151,39.6579,39.6865,6200.0
2005-06-16 11:10:00,55.5,55.5,55.38,55.38,4700.0,39.6936,39.6936,39.6078,39.6078,4700.0
2005-06-16 11:20:00,55.4,55.4,55.31,55.31,4500.0,39.6221,39.6221,39.5578,39.5578,4500.0
2005-06-16 11:30:00,55.31,55.38,55.3,55.37,11300.0,39.5578,39.6078,39.5506,39.6007,11300.0
2005-06-16 11:40:00,55.38,55.41,55.33,55.39,3000.0,39.6078,39.6293,39.5721,39.615,3000.0
2005-06-16 11:50:00,55.39,55.45,55.39,55.45,4000.0,39.615,39.6579,39.615,39.6579,4000.0
2005-06-16 12:00:00,55.47,55.47,55.22,55.25,10600.0,39.6722,39.6722,39.4934,39.5148,10600.0
2005-06-16 12:10:00,55.26,55.27,55.08,55.13,6500.0,39.522,39.5292,39.3933,39.429,6500.0
2005-06-16 12:20:00,55.13,55.21,55.13,55.21,3400.0,39.429,39.4862,39.429,39.4862,3400.0
2005-06-16 12:30:00,55.23,55.26,55.21,55.26,2400.0,39.5005,39.522,39.4862,39.522,2400.0
2005-06-16 12:40:00,55.24,55.27,55.14,55.14,4000.0,39.5077,39.5292,39.4362,39.4362,4000.0
2005-06-16 12:50:00,55.14,55.15,55.05,55.1,7800.0,39.4362,39.4433,39.3718,39.4076,7800.0
2005-06-16 13:00:00,55.09,55.15,55.07,55.14,3900.0,39.4004,39.4433,39.3861,39.4362,3900.0
2005-06-16 13:10:00,55.15,55.17,55.13,55.16,3200.0,39.4433,39.4576,39.429,39.4505,3200.0
2005-06-16 13:20:00,55.15,55.16,55.06,55.08,4600.0,39.4433,39.4505,39.379,39.3933,4600.0
2005-06-16 13:30:00,55.09,55.23,55.07,55.21,3400.0,39.4004,39.5005,39.3861,39.4862,3400.0
2005-06-16 13:40:00,55.19,55.2,55.08,55.08,2300.0,39.4719,39.4791,39.3933,39.3933,2300.0
2005-06-16 13:50:00,55.06,55.06,55.0,55.03,5900.0,39.379,39.379,39.336,39.3575,5900.0
2005-06-16 14:00:00,55.03,55.08,55.02,55.04,6900.0,39.3575,39.3933,39.3504,39.3647,6900.0
2005-06-16 14:10:00,55.04,55.04,54.99,55.0,25800.0,39.3647,39.3647,39.3289,39.336,25800.0
2005-06-16 14:20:00,54.99,55.02,54.96,55.0,27100.0,39.3289,39.3504,39.3074,39.336,27100.0
2005-06-16 14:30:00,55.01,55.06,54.99,55.04,5300.0,39.3432,39.379,39.3289,39.3647,5300.0
2005-06-16 14:40:00,55.04,55.05,54.97,54.98,10400.0,39.3647,39.3718,39.3146,39.3217,10400.0
2005-06-16 14:50:00,54.99,55.03,54.97,55.03,5700.0,39.3289,39.3575,39.3146,39.3575,5700.0
2005-06-16 15:00:00,55.03,55.09,55.0,55.03,8300.0,39.3575,39.4004,39.336,39.3575,8300.0
2005-06-16 15:10:00,55.02,55.09,55.0,55.02,9100.0,39.3504,39.4004,39.336,39.3504,9100.0
2005-06-16 15:20:00,55.0,55.09,54.98,54.98,12900.0,39.336,39.4004,39.3217,39.3217,12900.0
2005-06-16 15:30:00,54.98,55.03,54.98,55.01,9400.0,39.3217,39.3575,39.3217,39.3432,9400.0
2005-06-16 15:40:00,55.02,55.04,55.0,55.02,8300.0,39.3504,39.3647,39.336,39.3504,8300.0
2005-06-16 15:50:00,55.02,55.09,55.02,55.02,8600.0,39.3504,39.4004,39.3504,39.3504,8600.0
2005-06-17 09:30:00,55.45,55.89,55.45,55.86,110400.0,39.6579,39.9726,39.6579,39.9511,110400.0
2005-06-17 09:40:00,55.9,55.94,55.65,55.85,14300.0,39.9797,40.0083,39.8009,39.944,14300.0
2005-06-17 09:50:00,55.88,55.93,55.72,55.72,16100.0,39.9654,40.0012,39.851,39.851,16100.0
2005-06-17 10:00:00,55.74,55.75,55.62,55.74,10100.0,39.8653,39.8724,39.7795,39.8653,10100.0
2005-06-17 10:10:00,55.72,55.8,55.68,55.68,6300.0,39.851,39.9082,39.8224,39.8224,6300.0
2005-06-17 10:20:00,55.68,55.76,55.67,55.7,9100.0,39.8224,39.8796,39.8152,39.8367,9100.0
2005-06-17 10:30:00,55.72,55.79,55.71,55.77,11000.0,39.851,39.9011,39.8438,39.8868,11000.0
2005-06-17 10:40:00,55.74,55.75,55.71,55.74,8900.0,39.8653,39.8724,39.8438,39.8653,8900.0
2005-06-17 10:50:00,55.75,55.75,55.66,55.69,15000.0,39.8724,39.8724,39.8081,39.8295,15000.0
2005-06-17 11:00:00,55.69,55.8,55.66,55.74,35700.0,39.8295,39.9082,39.8081,39.8653,35700.0
2005-06-17 11:10:00,55.75,55.75,55.65,55.65,9100.0,39.8724,39.8724,39.8009,39.8009,9100.0
2005-06-17 11:20:00,55.65,55.71,55.64,55.7,9700.0,39.8009,39.8438,39.7938,39.8367,9700.0
2005-06-17 11:30:00,55.68,55.68,55.55,55.55,26600.0,39.8224,39.8224,39.7294,39.7294,26600.0
2005-06-17 11:40:00,55.55,55.61,55.51,55.51,14900.0,39.7294,39.7723,39.7008,39.7008,14900.0
2005-06-17 11:50:00,55.51,55.6,55.51,55.6,5300.0,39.7008,39.7652,39.7008,39.7652,5300.0
2005-06-17 12:00:00,55.58,55.6,55.56,55.59,5300.0,39.7509,39.7652,39.7366,39.758,5300.0
2005-06-17 12:10:00,55.59,55.6,55.58,55.6,1500.0,39.758,39.7652,39.7509,39.7652,1500.0
2005-06-17 12:20:00,55.59,55.59,55.55,55.56,4000.0,39.758,39.758,39.7294,39.7366,4000.0
2005-06-17 12:30:00,55.58,55.63,55.58,55.62,3200.0,39.7509,39.7866,39.7509,39.7795,3200.0
2005-06-17 12:40:00,55.61,55.63,55.61,55.62,1700.0,39.7723,39.7866,39.7723,39.7795,1700.0
2005-06-17 12:50:00,55.63,55.63,55.63,55.63,500.0,39.7866,39.7866,39.7866,39.7866,500.0
2005-06-17 13:00:00,55.64,55.68,55.63,55.67,5200.0,39.7938,39.8224,39.7866,39.8152,5200.0
2005-06-17 13:10:00,55.66,55.76,55.66,55.72,6600.0,39.8081,39.8796,39.8081,39.851,6600.0
2005-06-17 13:20:00,55.72,55.74,55.72,55.74,3600.0,39.851,39.8653,39.851,39.8653,3600.0
2005-06-17 13:30:00,55.7,55.76,55.7,55.75,4600.0,39.8367,39.8796,39.8367,39.8724,4600.0
2005-06-17 13:40:00,55.77,55.92,55.77,55.92,13700.0,39.8868,39.994,39.8868,39.994,13700.0
2005-06-17 13:50:00,55.92,55.94,55.87,55.89,5200.0,39.994,40.0083,39.9583,39.9726,5200.0
2005-06-17 14:00:00,55.85,55.93,55.82,55.93,16500.0,39.944,40.0012,39.9225,40.0012,16500.0
2005-06-17 14:10:00,55.94,55.94,55.87,55.89,6200.0,40.0083,40.0083,39.9583,39.9726,6200.0
2005-06-17 14:20:00,55.88,55.97,55.87,55.95,19400.0,39.9654,40.0298,39.9583,40.0155,19400.0
2005-06-17 14:30:00,55.95,55.95,55.87,55.91,9900.0,40.0155,40.0155,39.9583,39.9869,9900.0
2005-06-17 14:40:00,55.9,55.93,55.9,55.91,7700.0,39.9797,40.0012,39.9797,39.9869,7700.0
2005-06-17 14:50:00,55.87,55.9,55.87,55.9,4300.0,39.9583,39.9797,39.9583,39.9797,4300.0
2005-06-17 15:00:00,55.93,55.97,55.92,55.97,7800.0,40.0012,40.0298,39.994,40.0298,7800.0
2005-06-17 15:10:00,55.96,55.96,55.91,55.94,5000.0,40.0226,40.0226,39.9869,40.0083,5000.0
2005-06-17 15:20:00,55.95,56.01,55.95,56.0,11400.0,40.0155,40.0584,40.0155,40.0512,11400.0
2005-06-17 15:30:00,56.0,56.03,55.95,55.95,6800.0,40.0512,40.0727,40.0155,40.0155,6800.0
2005-06-17 15:40:00,55.94,55.98,55.89,55.98,12900.0,40.0083,40.0369,39.9726,40.0369,12900.0
2005-06-17 15:50:00,55.98,56.02,55.95,56.0,23900.0,40.0369,40.0656,40.0155,40.0512,23900.0
2005-06-20 09:30:00,56.0,56.03,55.89,55.91,34100.0,40.0512,40.0727,39.9726,39.9869,34100.0
2005-06-20 09:40:00,55.95,56.1,55.9,56.09,17100.0,40.0155,40.1228,39.9797,40.1156,17100.0
2005-06-20 09:50:00,56.09,56.17,56.01,56.05,12200.0,40.1156,40.1728,40.0584,40.087,12200.0
2005-06-20 10:00:00,56.04,56.04,55.91,55.91,13800.0,40.0799,40.0799,39.9869,39.9869,13800.0
2005-06-20 10:10:00,55.87,55.94,55.86,55.94,7800.0,39.9583,40.0083,39.9511,40.0083,7800.0
2005-06-20 10:20:00,55.94,56.04,55.94,55.99,5500.0,40.0083,40.0799,40.0083,40.0441,5500.0
2005-06-20 10:30:00,56.0,56.07,55.96,56.07,18100.0,40.0512,40.1013,40.0226,40.1013,18100.0
2005-06-20 10:40:00,56.06,56.06,55.98,55.98,6500.0,40.0942,40.0942,40.0369,40.0369,6500.0
2005-06-20 10:50:00,55.99,55.99,55.94,55.96,11200.0,40.0441,40.0441,40.0083,40.0226,11200.0
2005-06-20 11:00:00,55.96,56.09,55.51,55.93,15600.0,40.0226,40.1156,39.7008,40.0012,15600.0
2005-06-20 11:10:00,55.93,55.93,55.9,55.92,8000.0,40.0012,40.0012,39.9797,39.994,8000.0
2005-06-20 11:20:00,55.95,56.0,55.94,55.97,6300.0,40.0155,40.0512,40.0083,40.0298,6300.0
2005-06-20 11:30:00,55.97,55.97,55.92,55.93,7900.0,40.0298,40.0298,39.994,40.0012,7900.0
2005-06-20 11:40:00,55.93,56.0,55.92,55.95,5200.0,40.0012,40.0512,39.994,40.0155,5200.0
2005-06-20 11:50:00,55.96,56.01,55.95,55.99,4900.0,40.0226,40.0584,40.0155,40.0441,4900.0
2005-06-20 12:00:00,55.99,55.99,55.92,55.93,12100.0,40.0441,40.0441,39.994,40.0012,12100.0
2005-06-20 12:10:00,55.95,55.96,55.94,55.95,3600.0,40.0155,40.0226,40.0083,40.0155,3600.0
2005-06-20 12:20:00,55.95,56.07,55.93,56.02,4400.0,40.0155,40.1013,40.0012,40.0656,4400.0
2005-06-20 12:30:00,56.02,56.1,55.98,56.07,7500.0,40.0656,40.1228,40.0369,40.1013,7500.0
2005-06-20 12:40:00,56.12,56.12,56.0,56.0,4300.0,40.1371,40.1371,40.0512,40.0512,4300.0
2005-06-20 12:50:00,55.99,56.0,55.98,56.0,3000.0,40.0441,40.0512,40.0369,40.0512,3000.0
2005-06-20 13:00:00,55.98,56.0,55.93,55.94,7300.0,40.0369,40.0512,40.0012,40.0083,7300.0
2005-06-20 13:10:00,55.95,55.97,55.95,55.96,2200.0,40.0155,40.0298,40.0155,40.0226,2200.0
2005-06-20 13:20:00,55.95,55.98,55.94,55.98,4800.0,40.0155,40.0369,40.0083,40.0369,4800.0
2005-06-20 13:30:00,55.98,55.98,55.95,55.98,4600.0,40.0369,40.0369,40.0155,40.0369,4600.0
2005-06-20 13:40:00,56.0,56.06,56.0,56.06,3900.0,40.0512,40.0942,40.0512,40.0942,3900.0
2005-06-20 13:50:00,56.07,56.07,56.02,56.02,5300.0,40.1013,40.1013,40.0656,40.0656,5300.0
2005-06-20 14:00:00,56.02,56.08,56.01,56.03,10300.0,40.0656,40.1085,40.0584,40.0727,10300.0
2005-06-20 14:10:00,56.05,56.06,56.0,56.05,11700.0,40.087,40.0942,40.0512,40.087,11700.0
2005-06-20 14:20:00,56.05,56.13,56.02,56.13,8500.0,40.087,40.1442,40.0656,40.1442,8500.0
2005-06-20 14:30:00,56.17,56.18,56.03,56.11,8700.0,40.1728,40.18,40.0727,40.1299,8700.0
2005-06-20 14:40:00,56.09,56.17,56.08,56.12,6700.0,40.1156,40.1728,40.1085,40.1371,6700.0
2005-06-20 14:50:00,56.11,56.14,56.05,56.14,7700.0,40.1299,40.1514,40.087,40.1514,7700.0
2005-06-20 15:00:00,56.17,56.27,56.09,56.18,12800.0,40.1728,40.2444,40.1156,40.18,12800.0
2005-06-20 15:10:00,56.21,56.28,56.16,56.27,7300.0,40.2014,40.2515,40.1657,40.2444,7300.0
2005-06-20 15:20:00,56.27,56.27,56.15,56.21,12400.0,40.2444,40.2444,40.1585,40.2014,12400.0
2005-06-20 15:30:00,56.21,56.27,56.17,56.17,7600.0,40.2014,40.2444,40.1728,40.1728,7600.0
2005-06-20 15:40:00,56.15,56.15,56.08,56.15,13100.0,40.1585,40.1585,40.1085,40.1585,13100.0
2005-06-20 15:50:00,56.15,56.21,56.13,56.14,24200.0,40.1585,40.2014,40.1442,40.1514,24200.0
2005-06-21 09:30:00,56.28,56.58,56.28,56.32,8200.0,40.2515,40.4661,40.2515,40.2801,8200.0
2005-06-21 09:40:00,56.32,56.33,56.04,56.13,5800.0,40.2801,40.2873,40.0799,40.1442,5800.0
2005-06-21 09:50:00,56.06,56.06,56.0,56.0,14600.0,40.0942,40.0942,40.0512,40.0512,14600.0
2005-06-21 10:00:00,56.0,56.11,56.0,56.09,13300.0,40.0512,40.1299,40.0512,40.1156,13300.0
2005-06-21 10:10:00,56.09,56.21,56.04,56.21,57700.0,40.1156,40.2014,40.0799,40.2014,57700.0
2005-06-21 10:20:00,56.21,56.24,56.13,56.2,8700.0,40.2014,40.2229,40.1442,40.1943,8700.0
2005-06-21 10:30:00,56.2,56.25,56.11,56.18,18800.0,40.1943,40.23,40.1299,40.18,18800.0
2005-06-21 10:40:00,56.17,56.2,56.11,56.13,9200.0,40.1728,40.1943,40.1299,40.1442,9200.0
2005-06-21 10:50:00,56.13,56.15,56.08,56.15,6300.0,40.1442,40.1585,40.1085,40.1585,6300.0
2005-06-21 11:00:00,56.15,56.17,56.13,56.17,7900.0,40.1585,40.1728,40.1442,40.1728,7900.0
2005-06-21 11:10:00,56.16,56.17,56.14,56.17,11500.0,40.1657,40.1728,40.1514,40.1728,11500.0
2005-06-21 11:20:00,56.16,56.18,56.12,56.16,5900.0,40.1657,40.18,40.1371,40.1657,5900.0
2005-06-21 11:30:00,56.16,56.2,56.15,56.19,21200.0,40.1657,40.1943,40.1585,40.1871,21200.0
2005-06-21 11:40:00,56.17,56.2,56.14,56.18,33600.0,40.1728,40.1943,40.1514,40.18,33600.0
2005-06-21 11:50:00,56.18,56.19,56.15,56.16,3700.0,40.18,40.1871,40.1585,40.1657,3700.0
2005-06-21 12:00:00,56.16,56.18,56.16,56.18,6000.0,40.1657,40.18,40.1657,40.18,6000.0
2005-06-21 12:10:00,56.17,56.19,56.17,56.18,2700.0,40.1728,40.1871,40.1728,40.18,2700.0
2005-06-21 12:20:00,56.16,56.17,56.14,56.14,5700.0,40.1657,40.1728,40.1514,40.1514,5700.0
2005-06-21 12:30:00,56.13,56.17,56.12,56.16,6600.0,40.1442,40.1728,40.1371,40.1657,6600.0
2005-06-21 12:40:00,56.15,56.18,56.14,56.18,4400.0,40.1585,40.18,40.1514,40.18,4400.0
2005-06-21 12:50:00,56.18,56.2,56.17,56.18,31200.0,40.18,40.1943,40.1728,40.18,31200.0
2005-06-21 13:00:00,56.2,56.2,56.16,56.18,4000.0,40.1943,40.1943,40.1657,40.18,4000.0
2005-06-21 13:10:00,56.16,56.16,56.09,56.09,20700.0,40.1657,40.1657,40.1156,40.1156,20700.0
2005-06-21 13:20:00,56.15,56.22,56.15,56.22,9600.0,40.1585,40.2086,40.1585,40.2086,9600.0
2005-06-21 13:30:00,56.23,56.24,56.17,56.19,6000.0,40.2157,40.2229,40.1728,40.1871,6000.0
2005-06-21 13:40:00,56.16,56.24,56.16,56.19,8300.0,40.1657,40.2229,40.1657,40.1871,8300.0
2005-06-21 13:50:00,56.17,56.17,56.1,56.12,9400.0,40.1728,40.1728,40.1228,40.1371,9400.0
2005-06-21 14:00:00,56.14,56.19,56.14,56.18,7700.0,40.1514,40.1871,40.1514,40.18,7700.0
2005-06-21 14:10:00,56.18,56.21,56.16,56.16,36600.0,40.18,40.2014,40.1657,40.1657,36600.0
2005-06-21 14:20:00,56.17,56.18,56.15,56.18,3600.0,40.1728,40.18,40.1585,40.18,3600.0
2005-06-21 14:30:00,56.19,56.21,56.17,56.2,14500.0,40.1871,40.2014,40.1728,40.1943,14500.0
2005-06-21 14:40:00,56.19,56.24,56.19,56.2,35500.0,40.1871,40.2229,40.1871,40.1943,35500.0
2005-06-21 14:50:00,56.18,56.19,56.11,56.16,8900.0,40.18,40.1871,40.1299,40.1657,8900.0
2005-06-21 15:00:00,56.16,56.17,56.08,56.12,14100.0,40.1657,40.1728,40.1085,40.1371,14100.0
2005-06-21 15:10:00,56.11,56.11,56.0,56.0,11600.0,40.1299,40.1299,40.0512,40.0512,11600.0
2005-06-21 15:20:00,56.0,56.05,56.0,56.01,15800.0,40.0512,40.087,40.0512,40.0584,15800.0
2005-06-21 15:30:00,56.01,56.18,56.0,56.18,12400.0,40.0584,40.18,40.0512,40.18,12400.0
2005-06-21 15:40:00,56.17,56.17,56.0,56.02,26300.0,40.1728,40.1728,40.0512,40.0656,26300.0
2005-06-21 15:50:00,56.02,56.09,56.0,56.05,12900.0,40.0656,40.1156,40.0512,40.087,12900.0
2005-06-22 09:30:00,56.4,56.64,56.36,56.47,6500.0,40.3373,40.509,40.3087,40.3874,6500.0
2005-06-22 09:40:00,56.38,56.38,56.1,56.12,8600.0,40.323,40.323,40.1228,40.1371,8600.0
2005-06-22 09:50:00,56.13,56.15,56.06,56.08,7300.0,40.1442,40.1585,40.0942,40.1085,7300.0
2005-06-22 10:00:00,56.08,56.13,56.02,56.13,7300.0,40.1085,40.1442,40.0656,40.1442,7300.0
2005-06-22 10:10:00,56.08,56.09,56.05,56.09,2700.0,40.1085,40.1156,40.087,40.1156,2700.0
2005-06-22 10:20:00,56.09,56.13,56.09,56.09,5000.0,40.1156,40.1442,40.1156,40.1156,5000.0
2005-06-22 10:30:00,56.05,56.15,56.04,56.11,4700.0,40.087,40.1585,40.0799,40.1299,4700.0
2005-06-22 10:40:00,56.12,56.12,56.01,56.02,6200.0,40.1371,40.1371,40.0584,40.0656,6200.0
2005-06-22 10:50:00,56.03,56.1,56.01,56.1,8900.0,40.0727,40.1228,40.0584,40.1228,8900.0
2005-06-22 11:00:00,56.09,56.12,56.03,56.03,5000.0,40.1156,40.1371,40.0727,40.0727,5000.0
2005-06-22 11:10:00,56.06,56.14,56.04,56.14,9000.0,40.0942,40.1514,40.0799,40.1514,9000.0
2005-06-22 11:20:00,56.12,56.13,56.08,56.09,7900.0,40.1371,40.1442,40.1085,40.1156,7900.0
2005-06-22 11:30:00,56.08,56.13,56.04,56.13,4500.0,40.1085,40.1442,40.0799,40.1442,4500.0
2005-06-22 11:40:00,56.12,56.12,56.05,56.1,6500.0,40.1371,40.1371,40.087,40.1228,6500.0
2005-06-22 11:50:00,56.1,56.14,56.09,56.09,4900.0,40.1228,40.1514,40.1156,40.1156,4900.0
2005-06-22 12:00:00,56.05,56.11,56.05,56.11,3800.0,40.087,40.1299,40.087,40.1299,3800.0
2005-06-22 12:10:00,56.11,56.16,56.1,56.14,3600.0,40.1299,40.1657,40.1228,40.1514,3600.0
2005-06-22 12:20:00,56.14,56.14,56.12,56.14,3800.0,40.1514,40.1514,40.1371,40.1514,3800.0
2005-06-22 12:30:00,56.13,56.13,56.08,56.08,1300.0,40.1442,40.1442,40.1085,40.1085,1300.0
2005-06-22 12:40:00,56.06,56.07,56.06,56.07,4200.0,40.0942,40.1013,40.0942,40.1013,4200.0
2005-06-22 12:50:00,56.1,56.16,56.1,56.16,3000.0,40.1228,40.1657,40.1228,40.1657,3000.0
2005-06-22 13:00:00,56.16,56.18,56.13,56.13,4600.0,40.1657,40.18,40.1442,40.1442,4600.0
2005-06-22 13:10:00,56.12,56.12,56.05,56.07,8500.0,40.1371,40.1371,40.087,40.1013,8500.0
2005-06-22 13:20:00,56.07,56.07,56.04,56.04,2800.0,40.1013,40.1013,40.0799,40.0799,2800.0
2005-06-22 13:30:00,56.03,56.04,56.02,56.02,3600.0,40.0727,40.0799,40.0656,40.0656,3600.0
2005-06-22 13:40:00,56.02,56.03,56.01,56.02,6000.0,40.0656,40.0727,40.0584,40.0656,6000.0
2005-06-22 13:50:00,56.02,56.05,56.01,56.03,3500.0,40.0656,40.087,40.0584,40.0727,3500.0
2005-06-22 14:00:00,56.02,56.1,56.0,56.01,38300.0,40.0656,40.1228,40.0512,40.0584,38300.0
2005-06-22 14:10:00,56.01,56.11,56.01,56.09,35400.0,40.0584,40.1299,40.0584,40.1156,35400.0
2005-06-22 14:20:00,56.09,56.11,56.08,56.08,6000.0,40.1156,40.1299,40.1085,40.1085,6000.0
2005-06-22 14:30:00,56.08,56.11,56.02,56.03,7400.0,40.1085,40.1299,40.0656,40.0727,7400.0
2005-06-22 14:40:00,56.03,56.04,56.02,56.04,15600.0,40.0727,40.0799,40.0656,40.0799,15600.0
2005-06-22 14:50:00,56.03,56.05,56.02,56.02,18900.0,40.0727,40.087,40.0656,40.0656,18900.0
2005-06-22 15:00:00,56.03,56.06,56.0,56.01,14100.0,40.0727,40.0942,40.0512,40.0584,14100.0
2005-06-22 15:10:00,56.01,56.02,56.0,56.01,11000.0,40.0584,40.0656,40.0512,40.0584,11000.0
2005-06-22 15:20:00,56.01,56.03,56.0,56.02,13500.0,40.0584,40.0727,40.0512,40.0656,13500.0
2005-06-22 15:30:00,56.02,56.04,55.98,55.98,14600.0,40.0656,40.0799,40.0369,40.0369,14600.0
2005-06-22 15:40:00,55.99,55.99,55.95,55.96,6300.0,40.0441,40.0441,40.0155,40.0226,6300.0
2005-06-22 15:50:00,55.96,56.0,55.95,55.97,13800.0,40.0226,40.0512,40.0155,40.0298,13800.0
2005-06-23 09:30:00,56.13,56.13,55.8,55.92,5800.0,40.1442,40.1442,39.9082,39.994,5800.0
2005-06-23 09:40:00,55.91,55.94,55.85,55.85,11300.0,39.9869,40.0083,39.944,39.944,11300.0
2005-06-23 09:50:00,55.85,55.89,55.85,55.89,7100.0,39.944,39.9726,39.944,39.9726,7100.0
2005-06-23 10:00:00,55.89,55.89,55.85,55.85,11500.0,39.9726,39.9726,39.944,39.944,11500.0
2005-06-23 10:10:00,55.85,55.94,55.85,55.87,12200.0,39.944,40.0083,39.944,39.9583,12200.0
2005-06-23 10:20:00,55.9,55.9,55.8,55.8,16500.0,39.9797,39.9797,39.9082,39.9082,16500.0
2005-06-23 10:30:00,55.79,55.79,55.73,55.73,5300.0,39.9011,39.9011,39.8581,39.8581,5300.0
2005-06-23 10:40:00,55.75,55.85,55.74,55.74,2500.0,39.8724,39.944,39.8653,39.8653,2500.0
2005-06-23 10:50:00,55.73,55.75,55.7,55.73,2100.0,39.8581,39.8724,39.8367,39.8581,2100.0
2005-06-23 11:00:00,55.75,55.85,55.73,55.85,3700.0,39.8724,39.944,39.8581,39.944,3700.0
2005-06-23 11:10:00,55.85,56.02,55.84,56.02,2500.0,39.944,40.0656,39.9368,40.0656,2500.0
2005-06-23 11:20:00,56.02,56.07,56.01,56.02,13200.0,40.0656,40.1013,40.0584,40.0656,13200.0
2005-06-23 11:30:00,56.0,56.0,55.9,55.91,2300.0,40.0512,40.0512,39.9797,39.9869,2300.0
2005-06-23 11:40:00,55.93,55.94,55.9,55.92,4100.0,40.0012,40.0083,39.9797,39.994,4100.0
2005-06-23 11:50:00,55.98,56.0,55.89,55.89,3700.0,40.0369,40.0512,39.9726,39.9726,3700.0
2005-06-23 12:00:00,55.87,55.87,55.75,55.77,7000.0,39.9583,39.9583,39.8724,39.8868,7000.0
2005-06-23 12:10:00,55.8,55.8,55.75,55.75,4400.0,39.9082,39.9082,39.8724,39.8724,4400.0
2005-06-23 12:20:00,55.76,55.79,55.74,55.76,3600.0,39.8796,39.9011,39.8653,39.8796,3600.0
2005-06-23 12:30:00,55.77,55.79,55.75,55.76,4800.0,39.8868,39.9011,39.8724,39.8796,4800.0
2005-06-23 12:40:00,55.77,55.78,55.75,55.77,1600.0,39.8868,39.8939,39.8724,39.8868,1600.0
2005-06-23 12:50:00,55.77,55.77,55.75,55.77,2800.0,39.8868,39.8868,39.8724,39.8868,2800.0
2005-06-23 13:00:00,55.77,55.77,55.67,55.68,8600.0,39.8868,39.8868,39.8152,39.8224,8600.0
2005-06-23 13:10:00,55.7,55.74,55.64,55.69,6500.0,39.8367,39.8653,39.7938,39.8295,6500.0
2005-06-23 13:20:00,55.7,55.7,55.68,55.68,2400.0,39.8367,39.8367,39.8224,39.8224,2400.0
2005-06-23 13:30:00,55.66,55.72,55.6,55.6,6300.0,39.8081,39.851,39.7652,39.7652,6300.0
2005-06-23 13:40:00,55.6,55.6,55.43,55.43,29500.0,39.7652,39.7652,39.6436,39.6436,29500.0
2005-06-23 13:50:00,55.42,55.47,55.33,55.42,10900.0,39.6364,39.6722,39.5721,39.6364,10900.0
2005-06-23 14:00:00,55.44,55.52,55.4,55.5,5400.0,39.6507,39.708,39.6221,39.6936,5400.0
2005-06-23 14:10:00,55.5,55.66,55.48,55.62,12700.0,39.6936,39.8081,39.6793,39.7795,12700.0
2005-06-23 14:20:00,55.6,55.62,55.5,55.52,6400.0,39.7652,39.7795,39.6936,39.708,6400.0
2005-06-23 14:30:00,55.54,55.65,55.53,55.65,3700.0,39.7223,39.8009,39.7151,39.8009,3700.0
2005-06-23 14:40:00,55.64,55.67,55.57,55.62,9700.0,39.7938,39.8152,39.7437,39.7795,9700.0
2005-06-23 14:50:00,55.61,55.64,55.58,55.62,8200.0,39.7723,39.7938,39.7509,39.7795,8200.0
2005-06-23 15:00:00,55.61,55.61,55.51,55.54,8800.0,39.7723,39.7723,39.7008,39.7223,8800.0
2005-06-23 15:10:00,55.54,55.59,55.5,55.56,6100.0,39.7223,39.758,39.6936,39.7366,6100.0
2005-06-23 15:20:00,55.57,55.58,55.5,55.5,18300.0,39.7437,39.7509,39.6936,39.6936,18300.0
2005-06-23 15:30:00,55.51,55.58,55.44,55.52,14600.0,39.7008,39.7509,39.6507,39.708,14600.0
2005-06-23 15:40:00,55.52,55.54,55.45,55.47,9700.0,39.708,39.7223,39.6579,39.6722,9700.0
2005-06-23 15:50:00,55.46,55.54,55.43,55.5,15100.0,39.665,39.7223,39.6436,39.6936,15100.0
2005-06-24 09:30:00,55.32,56.09,54.82,55.1,11400.0,39.5649,40.1156,39.2073,39.4076,11400.0
2005-06-24 09:40:00,55.01,55.01,54.71,54.88,15900.0,39.3432,39.3432,39.1286,39.2502,15900.0
2005-06-24 09:50:00,54.88,55.0,54.83,54.94,16700.0,39.2502,39.336,39.2145,39.2931,16700.0
2005-06-24 10:00:00,54.94,55.0,54.85,54.88,13500.0,39.2931,39.336,39.2288,39.2502,13500.0
2005-06-24 10:10:00,54.89,54.91,54.72,54.75,24000.0,39.2574,39.2717,39.1358,39.1572,24000.0
2005-06-24 10:20:00,54.76,54.76,54.52,54.54,15600.0,39.1644,39.1644,38.9928,39.0071,15600.0
2005-06-24 10:30:00,54.53,54.69,54.47,54.6,17600.0,38.9999,39.1143,38.957,39.05,17600.0
2005-06-24 10:40:00,54.65,54.67,54.6,54.65,14600.0,39.0857,39.1,39.05,39.0857,14600.0
2005-06-24 10:50:00,54.66,54.66,54.52,54.57,5900.0,39.0929,39.0929,38.9928,39.0285,5900.0
2005-06-24 11:00:00,54.57,54.7,54.57,54.67,7900.0,39.0285,39.1215,39.0285,39.1,7900.0
2005-06-24 11:10:00,54.6,54.61,54.46,54.46,11400.0,39.05,39.0571,38.9498,38.9498,11400.0
2005-06-24 11:20:00,54.46,54.46,54.34,54.34,7700.0,38.9498,38.9498,38.864,38.864,7700.0
2005-06-24 11:30:00,54.33,54.35,54.23,54.23,7200.0,38.8569,38.8712,38.7853,38.7853,7200.0
2005-06-24 11:40:00,54.26,54.36,54.26,54.32,9200.0,38.8068,38.8783,38.8068,38.8497,9200.0
2005-06-24 11:50:00,54.32,54.4,54.32,54.4,8900.0,38.8497,38.9069,38.8497,38.9069,8900.0
2005-06-24 12:00:00,54.39,54.51,54.39,54.4,8600.0,38.8998,38.9856,38.8998,38.9069,8600.0
2005-06-24 12:10:00,54.4,54.41,54.3,54.41,7000.0,38.9069,38.9141,38.8354,38.9141,7000.0
2005-06-24 12:20:00,54.41,54.45,54.3,54.31,3700.0,38.9141,38.9427,38.8354,38.8426,3700.0
2005-06-24 12:30:00,54.32,54.62,54.32,54.57,14300.0,38.8497,39.0643,38.8497,39.0285,14300.0
2005-06-24 12:40:00,54.57,54.67,54.56,54.62,5500.0,39.0285,39.1,39.0214,39.0643,5500.0
2005-06-24 12:50:00,54.62,54.72,54.59,54.66,6600.0,39.0643,39.1358,39.0428,39.0929,6600.0
2005-06-24 13:00:00,54.66,54.83,54.65,54.76,12300.0,39.0929,39.2145,39.0857,39.1644,12300.0
2005-06-24 13:10:00,54.75,54.75,54.62,54.72,4700.0,39.1572,39.1572,39.0643,39.1358,4700.0
2005-06-24 13:20:00,54.71,54.74,54.65,54.65,2900.0,39.1286,39.1501,39.0857,39.0857,2900.0
2005-06-24 13:30:00,54.65,54.82,54.65,54.75,16900.0,39.0857,39.2073,39.0857,39.1572,16900.0
2005-06-24 13:40:00,54.73,54.73,54.48,54.5,8600.0,39.1429,39.1429,38.9641,38.9784,8600.0
2005-06-24 13:50:00,54.5,54.68,54.5,54.62,15700.0,38.9784,39.1072,38.9784,39.0643,15700.0
2005-06-24 14:00:00,54.62,54.62,54.48,54.5,4800.0,39.0643,39.0643,38.9641,38.9784,4800.0
2005-06-24 14:10:00,54.51,54.68,54.5,54.66,6300.0,38.9856,39.1072,38.9784,39.0929,6300.0
2005-06-24 14:20:00,54.66,54.66,54.45,54.52,7800.0,39.0929,39.0929,38.9427,38.9928,7800.0
2005-06-24 14:30:00,54.51,54.7,54.51,54.68,13900.0,38.9856,39.1215,38.9856,39.1072,13900.0
2005-06-24 14:40:00,54.68,54.68,54.61,54.68,4600.0,39.1072,39.1072,39.0571,39.1072,4600.0
2005-06-24 14:50:00,54.68,54.68,54.51,54.54,15500.0,39.1072,39.1072,38.9856,39.0071,15500.0
2005-06-24 15:00:00,54.56,54.57,54.53,54.53,3300.0,39.0214,39.0285,38.9999,38.9999,3300.0
2005-06-24 15:10:00,54.52,54.69,54.5,54.69,9300.0,38.9928,39.1143,38.9784,39.1143,9300.0
2005-06-24 15:20:00,54.7,54.76,54.54,54.63,16600.0,39.1215,39.1644,39.0071,39.0714,16600.0
2005-06-24 15:30:00,54.7,54.83,54.6,54.75,26100.0,39.1215,39.2145,39.05,39.1572,26100.0
2005-06-24 15:40:00,54.72,54.77,54.67,54.73,5200.0,39.1358,39.1716,39.1,39.1429,5200.0
2005-06-24 15:50:00,54.74,54.74,54.58,54.58,34400.0,39.1501,39.1501,39.0357,39.0357,34400.0
2005-06-27 09:30:00,54.5,54.66,54.32,54.4,8400.0,38.9784,39.0929,38.8497,38.9069,8400.0
2005-06-27 09:40:00,54.4,54.53,54.12,54.17,17500.0,38.9069,38.9999,38.7067,38.7424,17500.0
2005-06-27 09:50:00,54.16,54.27,54.07,54.27,5200.0,38.7353,38.814,38.6709,38.814,5200.0
2005-06-27 10:00:00,54.32,54.32,54.1,54.11,6900.0,38.8497,38.8497,38.6924,38.6995,6900.0
2005-06-27 10:10:00,54.09,54.2,54.09,54.2,6800.0,38.6852,38.7639,38.6852,38.7639,6800.0
2005-06-27 10:20:00,54.19,54.32,54.18,54.32,5000.0,38.7567,38.8497,38.7496,38.8497,5000.0
2005-06-27 10:30:00,54.3,54.48,54.26,54.44,13100.0,38.8354,38.9641,38.8068,38.9355,13100.0
2005-06-27 10:40:00,54.43,54.47,54.36,54.36,7600.0,38.9284,38.957,38.8783,38.8783,7600.0
2005-06-27 10:50:00,54.36,54.38,54.23,54.23,5700.0,38.8783,38.8926,38.7853,38.7853,5700.0
2005-06-27 11:00:00,54.21,54.3,54.21,54.27,21300.0,38.771,38.8354,38.771,38.814,21300.0
2005-06-27 11:10:00,54.31,54.33,54.26,54.33,5000.0,38.8426,38.8569,38.8068,38.8569,5000.0
2005-06-27 11:20:00,54.33,54.35,54.32,54.33,5600.0,38.8569,38.8712,38.8497,38.8569,5600.0
2005-06-27 11:30:00,54.35,54.36,54.31,54.33,5900.0,38.8712,38.8783,38.8426,38.8569,5900.0
2005-06-27 11:40:00,54.35,54.44,54.35,54.42,7700.0,38.8712,38.9355,38.8712,38.9212,7700.0
2005-06-27 11:50:00,54.43,54.5,54.41,54.41,5800.0,38.9284,38.9784,38.9141,38.9141,5800.0
2005-06-27 12:00:00,54.4,54.44,54.38,54.44,4700.0,38.9069,38.9355,38.8926,38.9355,4700.0
2005-06-27 12:10:00,54.47,54.48,54.39,54.39,3800.0,38.957,38.9641,38.8998,38.8998,3800.0
2005-06-27 12:20:00,54.35,54.37,54.32,54.34,8000.0,38.8712,38.8855,38.8497,38.864,8000.0
2005-06-27 12:30:00,54.33,54.42,54.33,54.39,3400.0,38.8569,38.9212,38.8569,38.8998,3400.0
2005-06-27 12:40:00,54.39,54.4,54.3,54.3,2400.0,38.8998,38.9069,38.8354,38.8354,2400.0
2005-06-27 12:50:00,54.27,54.27,54.2,54.22,7600.0,38.814,38.814,38.7639,38.7782,7600.0
2005-06-27 13:00:00,54.19,54.19,54.13,54.19,5400.0,38.7567,38.7567,38.7138,38.7567,5400.0
2005-06-27 13:10:00,54.19,54.23,54.19,54.22,3300.0,38.7567,38.7853,38.7567,38.7782,3300.0
2005-06-27 13:20:00,54.21,54.24,54.2,54.24,3800.0,38.771,38.7925,38.7639,38.7925,3800.0
2005-06-27 13:30:00,54.25,54.28,54.25,54.26,3300.0,38.7996,38.8211,38.7996,38.8068,3300.0
2005-06-27 13:40:00,54.24,54.24,54.04,54.04,7000.0,38.7925,38.7925,38.6495,38.6495,7000.0
2005-06-27 13:50:00,54.04,54.09,54.03,54.03,9100.0,38.6495,38.6852,38.6423,38.6423,9100.0
2005-06-27 14:00:00,54.03,54.13,54.0,54.09,15400.0,38.6423,38.7138,38.6208,38.6852,15400.0
2005-06-27 14:10:00,54.12,54.15,54.06,54.06,9600.0,38.7067,38.7281,38.6638,38.6638,9600.0
2005-06-27 14:20:00,54.06,54.06,53.94,53.94,17900.0,38.6638,38.6638,38.5779,38.5779,17900.0
2005-06-27 14:30:00,53.94,53.99,53.91,53.92,12100.0,38.5779,38.6137,38.5565,38.5636,12100.0
2005-06-27 14:40:00,53.91,53.96,53.87,53.96,24300.0,38.5565,38.5922,38.5279,38.5922,24300.0
2005-06-27 14:50:00,53.92,53.96,53.88,53.92,12400.0,38.5636,38.5922,38.535,38.5636,12400.0
2005-06-27 15:00:00,53.9,53.91,53.8,53.86,26100.0,38.5493,38.5565,38.4778,38.5207,26100.0
2005-06-27 15:10:00,53.91,54.11,53.83,54.11,12200.0,38.5565,38.6995,38.4993,38.6995,12200.0
2005-06-27 15:20:00,54.1,54.14,54.03,54.09,8100.0,38.6924,38.721,38.6423,38.6852,8100.0
2005-06-27 15:30:00,54.09,54.19,54.03,54.16,13100.0,38.6852,38.7567,38.6423,38.7353,13100.0
2005-06-27 15:40:00,54.18,54.26,54.15,54.25,19500.0,38.7496,38.8068,38.7281,38.7996,19500.0
2005-06-27 15:50:00,54.25,54.26,54.19,54.2,22900.0,38.7996,38.8068,38.7567,38.7639,22900.0
2005-06-28 09:30:00,54.46,54.5,54.26,54.47,8900.0,38.9498,38.9784,38.8068,38.957,8900.0
2005-06-28 09:40:00,54.42,54.86,54.36,54.85,14200.0,38.9212,39.2359,38.8783,39.2288,14200.0
2005-06-28 09:50:00,54.84,54.84,54.65,54.65,2300.0,39.2216,39.2216,39.0857,39.0857,2300.0
2005-06-28 10:00:00,54.69,54.73,54.65,54.72,11100.0,39.1143,39.1429,39.0857,39.1358,11100.0
2005-06-28 10:10:00,54.7,54.7,54.6,54.61,4500.0,39.1215,39.1215,39.05,39.0571,4500.0
2005-06-28 10:20:00,54.6,54.7,54.6,54.62,10500.0,39.05,39.1215,39.05,39.0643,10500.0
2005-06-28 10:30:00,54.61,54.69,54.5,54.58,7100.0,39.0571,39.1143,38.9784,39.0357,7100.0
2005-06-28 10:40:00,54.57,54.62,54.55,54.62,3000.0,39.0285,39.0643,39.0142,39.0643,3000.0
2005-06-28 10:50:00,54.62,54.62,54.55,54.6,5000.0,39.0643,39.0643,39.0142,39.05,5000.0
2005-06-28 11:00:00,54.6,54.8,54.6,54.79,4400.0,39.05,39.193,39.05,39.1859,4400.0
2005-06-28 11:10:00,54.81,54.88,54.81,54.88,4800.0,39.2002,39.2502,39.2002,39.2502,4800.0
2005-06-28 11:20:00,54.88,55.04,54.88,55.02,4300.0,39.2502,39.3647,39.2502,39.3504,4300.0
2005-06-28 11:30:00,55.02,55.1,55.0,55.07,6400.0,39.3504,39.4076,39.336,39.3861,6400.0
2005-06-28 11:40:00,55.07,55.09,55.06,55.06,2500.0,39.3861,39.4004,39.379,39.379,2500.0
2005-06-28 11:50:00,55.06,55.06,54.99,55.01,3900.0,39.379,39.379,39.3289,39.3432,3900.0
2005-06-28 12:00:00,54.99,55.0,54.96,54.96,1200.0,39.3289,39.336,39.3074,39.3074,1200.0
2005-06-28 12:10:00,54.96,54.98,54.91,54.91,4700.0,39.3074,39.3217,39.2717,39.2717,4700.0
2005-06-28 12:20:00,54.91,54.91,54.75,54.75,5000.0,39.2717,39.2717,39.1572,39.1572,5000.0
2005-06-28 12:30:00,54.74,54.76,54.68,54.69,3700.0,39.1501,39.1644,39.1072,39.1143,3700.0
2005-06-28 12:40:00,54.68,54.71,54.63,54.7,30000.0,39.1072,39.1286,39.0714,39.1215,30000.0
2005-06-28 12:50:00,54.63,54.63,54.51,54.62,4800.0,39.0714,39.0714,38.9856,39.0643,4800.0
2005-06-28 13:00:00,54.59,54.64,54.57,54.63,8700.0,39.0428,39.0786,39.0285,39.0714,8700.0
2005-06-28 13:10:00,54.65,54.76,54.65,54.71,6400.0,39.0857,39.1644,39.0857,39.1286,6400.0
2005-06-28 13:20:00,54.72,54.72,54.64,54.64,7100.0,39.1358,39.1358,39.0786,39.0786,7100.0
2005-06-28 13:30:00,54.62,54.68,54.62,54.65,6400.0,39.0643,39.1072,39.0643,39.0857,6400.0
2005-06-28 13:40:00,54.65,54.66,54.62,54.64,7600.0,39.0857,39.0929,39.0643,39.0786,7600.0
2005-06-28 13:50:00,54.64,54.7,54.62,54.63,8700.0,39.0786,39.1215,39.0643,39.0714,8700.0
2005-06-28 14:00:00,54.63,54.66,54.6,54.65,12700.0,39.0714,39.0929,39.05,39.0857,12700.0
2005-06-28 14:10:00,54.63,54.65,54.59,54.61,6500.0,39.0714,39.0857,39.0428,39.0571,6500.0
2005-06-28 14:20:00,54.6,54.62,54.6,54.6,25300.0,39.05,39.0643,39.05,39.05,25300.0
2005-06-28 14:30:00,54.6,54.65,54.6,54.64,7300.0,39.05,39.0857,39.05,39.0786,7300.0
2005-06-28 14:40:00,54.63,54.75,54.63,54.68,7500.0,39.0714,39.1572,39.0714,39.1072,7500.0
2005-06-28 14:50:00,54.7,54.71,54.65,54.65,8100.0,39.1215,39.1286,39.0857,39.0857,8100.0
2005-06-28 15:00:00,54.65,54.75,54.63,54.71,7700.0,39.0857,39.1572,39.0714,39.1286,7700.0
2005-06-28 15:10:00,54.71,54.76,54.7,54.71,5300.0,39.1286,39.1644,39.1215,39.1286,5300.0
2005-06-28 15:20:00,54.7,54.77,54.67,54.74,5900.0,39.1215,39.1716,39.1,39.1501,5900.0
2005-06-28 15:30:00,54.75,54.75,54.69,54.72,10600.0,39.1572,39.1572,39.1143,39.1358,10600.0
2005-06-28 15:40:00,54.72,54.72,54.68,54.7,11200.0,39.1358,39.1358,39.1072,39.1215,11200.0
2005-06-28 15:50:00,54.7,54.78,54.68,54.78,15100.0,39.1215,39.1787,39.1072,39.1787,15100.0
2005-06-29 09:30:00,54.69,54.81,54.6,54.6,7400.0,39.1143,39.2002,39.05,39.05,7400.0
2005-06-29 09:40:00,54.57,54.7,54.57,54.69,8300.0,39.0285,39.1215,39.0285,39.1143,8300.0
2005-06-29 09:50:00,54.68,54.81,54.68,54.71,9600.0,39.1072,39.2002,39.1072,39.1286,9600.0
2005-06-29 10:00:00,54.72,54.81,54.63,54.81,6900.0,39.1358,39.2002,39.0714,39.2002,6900.0
2005-06-29 10:10:00,54.82,54.82,54.58,54.58,6200.0,39.2073,39.2073,39.0357,39.0357,6200.0
2005-06-29 10:20:00,54.57,54.63,54.51,54.63,6500.0,39.0285,39.0714,38.9856,39.0714,6500.0
2005-06-29 10:30:00,54.67,54.83,54.67,54.81,5100.0,39.1,39.2145,39.1,39.2002,5100.0
2005-06-29 10:40:00,54.81,54.81,54.69,54.74,9000.0,39.2002,39.2002,39.1143,39.1501,9000.0
2005-06-29 10:50:00,54.75,54.83,54.75,54.8,10200.0,39.1572,39.2145,39.1572,39.193,10200.0
2005-06-29 11:00:00,54.77,54.8,54.71,54.75,9500.0,39.1716,39.193,39.1286,39.1572,9500.0
2005-06-29 11:10:00,54.75,54.8,54.75,54.77,4200.0,39.1572,39.193,39.1572,39.1716,4200.0
2005-06-29 11:20:00,54.77,54.95,54.77,54.95,2300.0,39.1716,39.3003,39.1716,39.3003,2300.0
2005-06-29 11:30:00,54.95,55.07,54.95,55.05,9900.0,39.3003,39.3861,39.3003,39.3718,9900.0
2005-06-29 11:40:00,55.04,55.07,55.0,55.07,5500.0,39.3647,39.3861,39.336,39.3861,5500.0
2005-06-29 11:50:00,55.07,55.08,54.97,54.97,4200.0,39.3861,39.3933,39.3146,39.3146,4200.0
2005-06-29 12:00:00,54.97,55.0,54.88,54.97,7600.0,39.3146,39.336,39.2502,39.3146,7600.0
2005-06-29 12:10:00,54.96,55.08,54.96,55.07,5000.0,39.3074,39.3933,39.3074,39.3861,5000.0
2005-06-29 12:20:00,55.07,55.09,55.07,55.08,6700.0,39.3861,39.4004,39.3861,39.3933,6700.0
2005-06-29 12:30:00,55.08,55.19,55.08,55.16,24200.0,39.3933,39.4719,39.3933,39.4505,24200.0
2005-06-29 12:40:00,55.15,55.19,55.14,55.18,2100.0,39.4433,39.4719,39.4362,39.4648,2100.0
2005-06-29 12:50:00,55.17,55.19,55.13,55.15,10800.0,39.4576,39.4719,39.429,39.4433,10800.0
2005-06-29 13:00:00,55.16,55.16,55.15,55.16,3900.0,39.4505,39.4505,39.4433,39.4505,3900.0
2005-06-29 13:10:00,55.17,55.2,55.16,55.16,4500.0,39.4576,39.4791,39.4505,39.4505,4500.0
2005-06-29 13:20:00,55.15,55.2,55.15,55.19,2100.0,39.4433,39.4791,39.4433,39.4719,2100.0
2005-06-29 13:30:00,55.19,55.19,55.11,55.14,11000.0,39.4719,39.4719,39.4147,39.4362,11000.0
2005-06-29 13:40:00,55.12,55.13,55.03,55.03,5700.0,39.4219,39.429,39.3575,39.3575,5700.0
2005-06-29 13:50:00,55.02,55.08,54.95,55.01,11800.0,39.3504,39.3933,39.3003,39.3432,11800.0
2005-06-29 14:00:00,55.01,55.08,55.01,55.05,6200.0,39.3432,39.3933,39.3432,39.3718,6200.0
2005-06-29 14:10:00,55.05,55.11,55.05,55.09,6600.0,39.3718,39.4147,39.3718,39.4004,6600.0
2005-06-29 14:20:00,55.09,55.1,55.03,55.04,5000.0,39.4004,39.4076,39.3575,39.3647,5000.0
2005-06-29 14:30:00,55.06,55.19,55.05,55.18,2700.0,39.379,39.4719,39.3718,39.4648,2700.0
2005-06-29 14:40:00,55.18,55.23,55.18,55.2,9000.0,39.4648,39.5005,39.4648,39.4791,9000.0
2005-06-29 14:50:00,55.2,55.2,55.0,55.0,4000.0,39.4791,39.4791,39.336,39.336,4000.0
2005-06-29 15:00:00,55.0,55.11,55.0,55.08,7300.0,39.336,39.4147,39.336,39.3933,7300.0
2005-06-29 15:10:00,55.07,55.08,55.03,55.06,9600.0,39.3861,39.3933,39.3575,39.379,9600.0
2005-06-29 15:20:00,55.05,55.06,54.96,54.97,9100.0,39.3718,39.379,39.3074,39.3146,9100.0
2005-06-29 15:30:00,54.98,55.11,54.98,55.11,8200.0,39.3217,39.4147,39.3217,39.4147,8200.0
2005-06-29 15:40:00,55.11,55.22,55.11,55.17,4600.0,39.4147,39.4934,39.4147,39.4576,4600.0
2005-06-29 15:50:00,55.11,55.11,55.02,55.09,30900.0,39.4147,39.4147,39.3504,39.4004,30900.0
2005-06-30 09:30:00,55.42,55.45,55.13,55.15,10200.0,39.6364,39.6579,39.429,39.4433,10200.0
2005-06-30 09:40:00,55.06,55.11,54.94,54.94,7800.0,39.379,39.4147,39.2931,39.2931,7800.0
2005-06-30 09:50:00,54.94,55.09,54.94,55.02,4800.0,39.2931,39.4004,39.2931,39.3504,4800.0
2005-06-30 10:00:00,55.12,55.12,54.98,54.99,3400.0,39.4219,39.4219,39.3217,39.3289,3400.0
2005-06-30 10:10:00,54.98,55.0,54.91,54.93,4200.0,39.3217,39.336,39.2717,39.286,4200.0
2005-06-30 10:20:00,54.92,54.98,54.84,54.97,11700.0,39.2788,39.3217,39.2216,39.3146,11700.0
2005-06-30 10:30:00,54.92,54.95,54.85,54.9,8500.0,39.2788,39.3003,39.2288,39.2645,8500.0
2005-06-30 10:40:00,54.89,54.99,54.89,54.98,3600.0,39.2574,39.3289,39.2574,39.3217,3600.0
2005-06-30 10:50:00,54.99,54.99,54.8,54.8,4100.0,39.3289,39.3289,39.193,39.193,4100.0
2005-06-30 11:00:00,54.84,54.84,54.74,54.78,6100.0,39.2216,39.2216,39.1501,39.1787,6100.0
2005-06-30 11:10:00,54.8,54.81,54.74,54.76,6100.0,39.193,39.2002,39.1501,39.1644,6100.0
2005-06-30 11:20:00,54.76,54.81,54.68,54.68,4800.0,39.1644,39.2002,39.1072,39.1072,4800.0
2005-06-30 11:30:00,54.73,54.77,54.66,54.66,3700.0,39.1429,39.1716,39.0929,39.0929,3700.0
2005-06-30 11:40:00,54.66,54.67,54.59,54.63,6900.0,39.0929,39.1,39.0428,39.0714,6900.0
2005-06-30 11:50:00,54.58,54.74,54.58,54.74,9000.0,39.0357,39.1501,39.0357,39.1501,9000.0
2005-06-30 12:00:00,54.7,54.71,54.65,54.69,4400.0,39.1215,39.1286,39.0857,39.1143,4400.0
2005-06-30 12:10:00,54.68,54.68,54.58,54.65,3000.0,39.1072,39.1072,39.0357,39.0857,3000.0
2005-06-30 12:20:00,54.66,54.8,54.6,54.6,9100.0,39.0929,39.193,39.05,39.05,9100.0
2005-06-30 12:30:00,54.6,54.61,54.59,54.61,1900.0,39.05,39.0571,39.0428,39.0571,1900.0
2005-06-30 12:40:00,54.6,54.62,54.57,54.61,4500.0,39.05,39.0643,39.0285,39.0571,4500.0
2005-06-30 12:50:00,54.56,54.6,54.51,54.6,4900.0,39.0214,39.05,38.9856,39.05,4900.0
2005-06-30 13:00:00,54.59,54.59,54.53,54.58,2700.0,39.0428,39.0428,38.9999,39.0357,2700.0
2005-06-30 13:10:00,54.58,54.58,54.53,54.53,3500.0,39.0357,39.0357,38.9999,38.9999,3500.0
2005-06-30 13:20:00,54.54,54.59,54.51,54.59,3900.0,39.0071,39.0428,38.9856,39.0428,3900.0
2005-06-30 13:30:00,54.6,54.6,54.43,54.49,7400.0,39.05,39.05,38.9284,38.9713,7400.0
2005-06-30 13:40:00,54.48,54.53,54.45,54.52,4200.0,38.9641,38.9999,38.9427,38.9928,4200.0
2005-06-30 13:50:00,54.49,54.71,54.49,54.71,6500.0,38.9713,39.1286,38.9713,39.1286,6500.0
2005-06-30 14:00:00,54.72,54.87,54.71,54.86,6200.0,39.1358,39.2431,39.1286,39.2359,6200.0
2005-06-30 14:10:00,54.88,54.97,54.87,54.96,9000.0,39.2502,39.3146,39.2431,39.3074,9000.0
2005-06-30 14:20:00,54.92,54.92,54.67,54.81,10800.0,39.2788,39.2788,39.1,39.2002,10800.0
2005-06-30 14:30:00,54.75,54.77,54.54,54.54,7600.0,39.1572,39.1716,39.0071,39.0071,7600.0
2005-06-30 14:40:00,54.54,54.61,54.52,54.6,10100.0,39.0071,39.0571,38.9928,39.05,10100.0
2005-06-30 14:50:00,54.61,54.78,54.59,54.73,11900.0,39.0571,39.1787,39.0428,39.1429,11900.0
2005-06-30 15:00:00,54.7,54.73,54.62,54.71,9500.0,39.1215,39.1429,39.0643,39.1286,9500.0
2005-06-30 15:10:00,54.7,54.86,54.67,54.86,9600.0,39.1215,39.2359,39.1,39.2359,9600.0
2005-06-30 15:20:00,54.87,54.87,54.64,54.74,8800.0,39.2431,39.2431,39.0786,39.1501,8800.0
2005-06-30 15:30:00,54.73,54.73,54.6,54.71,13100.0,39.1429,39.1429,39.05,39.1286,13100.0
2005-06-30 15:40:00,54.7,54.73,54.69,54.71,20100.0,39.1215,39.1429,39.1143,39.1286,20100.0
2005-06-30 15:50:00,54.71,54.71,54.62,54.7,22700.0,39.1286,39.1286,39.0643,39.1215,22700.0
2005-07-01 09:30:00,54.89,55.04,54.89,54.92,7700.0,39.2574,39.3647,39.2574,39.2788,7700.0
2005-07-01 09:40:00,54.91,54.91,54.85,54.91,3800.0,39.2717,39.2717,39.2288,39.2717,3800.0
2005-07-01 09:50:00,54.93,55.01,54.8,54.91,13900.0,39.286,39.3432,39.193,39.2717,13900.0
2005-07-01 10:00:00,54.91,55.22,54.91,55.05,13600.0,39.2717,39.4934,39.2717,39.3718,13600.0
2005-07-01 10:10:00,55.01,55.01,54.9,54.93,6200.0,39.3432,39.3432,39.2645,39.286,6200.0
2005-07-01 10:20:00,54.91,55.0,54.9,55.0,9100.0,39.2717,39.336,39.2645,39.336,9100.0
2005-07-01 10:30:00,55.0,55.23,54.98,55.17,4700.0,39.336,39.5005,39.3217,39.4576,4700.0
2005-07-01 10:40:00,55.16,55.25,55.13,55.19,9400.0,39.4505,39.5148,39.429,39.4719,9400.0
2005-07-01 10:50:00,55.18,55.2,55.08,55.2,7100.0,39.4648,39.4791,39.3933,39.4791,7100.0
2005-07-01 11:00:00,55.36,55.5,55.13,55.13,21400.0,39.5935,39.6936,39.429,39.429,21400.0
2005-07-01 11:10:00,55.12,55.27,55.12,55.26,6500.0,39.4219,39.5292,39.4219,39.522,6500.0
2005-07-01 11:20:00,55.26,55.35,55.22,55.32,9600.0,39.522,39.5864,39.4934,39.5649,9600.0
2005-07-01 11:30:00,55.33,55.33,55.19,55.2,16800.0,39.5721,39.5721,39.4719,39.4791,16800.0
2005-07-01 11:40:00,55.2,55.22,55.1,55.21,6500.0,39.4791,39.4934,39.4076,39.4862,6500.0
2005-07-01 11:50:00,55.23,55.26,55.16,55.18,8000.0,39.5005,39.522,39.4505,39.4648,8000.0
2005-07-01 12:00:00,55.21,55.27,55.18,55.23,9200.0,39.4862,39.5292,39.4648,39.5005,9200.0
2005-07-01 12:10:00,55.19,55.36,55.19,55.28,23900.0,39.4719,39.5935,39.4719,39.5363,23900.0
2005-07-01 12:20:00,55.33,55.37,55.33,55.37,5100.0,39.5721,39.6007,39.5721,39.6007,5100.0
2005-07-01 12:30:00,55.37,55.37,55.21,55.35,9600.0,39.6007,39.6007,39.4862,39.5864,9600.0
2005-07-01 12:40:00,55.35,55.39,55.33,55.36,4700.0,39.5864,39.615,39.5721,39.5935,4700.0
2005-07-01 12:50:00,55.39,55.4,55.36,55.4,4900.0,39.615,39.6221,39.5935,39.6221,4900.0
2005-07-01 13:00:00,55.41,55.42,55.3,55.39,6800.0,39.6293,39.6364,39.5506,39.615,6800.0
2005-07-01 13:10:00,55.39,55.46,55.39,55.46,4600.0,39.615,39.665,39.615,39.665,4600.0
2005-07-01 13:20:00,55.46,55.48,55.38,55.38,4900.0,39.665,39.6793,39.6078,39.6078,4900.0
2005-07-01 13:30:00,55.34,55.34,55.27,55.27,3700.0,39.5792,39.5792,39.5292,39.5292,3700.0
2005-07-01 13:40:00,55.27,55.29,55.25,55.27,7300.0,39.5292,39.5435,39.5148,39.5292,7300.0
2005-07-01 13:50:00,55.27,55.5,55.27,55.46,17600.0,39.5292,39.6936,39.5292,39.665,17600.0
2005-07-01 14:00:00,55.45,55.47,55.36,55.39,10100.0,39.6579,39.6722,39.5935,39.615,10100.0
2005-07-01 14:10:00,55.39,55.39,55.26,55.3,8000.0,39.615,39.615,39.522,39.5506,8000.0
2005-07-01 14:20:00,55.3,55.34,55.29,55.29,3900.0,39.5506,39.5792,39.5435,39.5435,3900.0
2005-07-01 14:30:00,55.28,55.36,55.28,55.36,6200.0,39.5363,39.5935,39.5363,39.5935,6200.0
2005-07-01 14:40:00,55.36,55.41,55.35,55.35,4000.0,39.5935,39.6293,39.5864,39.5864,4000.0
2005-07-01 14:50:00,55.35,55.36,55.34,55.36,5300.0,39.5864,39.5935,39.5792,39.5935,5300.0
2005-07-01 15:00:00,55.35,55.39,55.29,55.32,10300.0,39.5864,39.615,39.5435,39.5649,10300.0
2005-07-01 15:10:00,55.31,55.32,55.25,55.25,3900.0,39.5578,39.5649,39.5148,39.5148,3900.0
2005-07-01 15:20:00,55.25,55.25,55.2,55.2,4100.0,39.5148,39.5148,39.4791,39.4791,4100.0
2005-07-01 15:30:00,55.21,55.38,55.2,55.3,7000.0,39.4862,39.6078,39.4791,39.5506,7000.0
2005-07-01 15:40:00,55.3,55.33,55.25,55.31,6000.0,39.5506,39.5721,39.5148,39.5578,6000.0
2005-07-01 15:50:00,55.3,55.42,55.29,55.38,11500.0,39.5506,39.6364,39.5435,39.6078,11500.0
2005-07-05 09:30:00,54.97,54.97,54.5,54.8,51300.0,39.3146,39.3146,38.9784,39.193,51300.0
2005-07-05 09:40:00,54.98,55.05,54.83,54.87,16300.0,39.3217,39.3718,39.2145,39.2431,16300.0
2005-07-05 09:50:00,54.89,54.89,54.8,54.8,10500.0,39.2574,39.2574,39.193,39.193,10500.0
2005-07-05 10:00:00,54.74,54.91,54.73,54.87,8100.0,39.1501,39.2717,39.1429,39.2431,8100.0
2005-07-05 10:10:00,54.87,55.22,54.84,55.22,18500.0,39.2431,39.4934,39.2216,39.4934,18500.0
2005-07-05 10:20:00,55.22,55.22,55.05,55.1,7200.0,39.4934,39.4934,39.3718,39.4076,7200.0
2005-07-05 10:30:00,55.1,55.17,54.94,54.94,24400.0,39.4076,39.4576,39.2931,39.2931,24400.0
2005-07-05 10:40:00,54.94,55.08,54.88,55.08,7900.0,39.2931,39.3933,39.2502,39.3933,7900.0
2005-07-05 10:50:00,55.08,55.09,54.95,54.96,13800.0,39.3933,39.4004,39.3003,39.3074,13800.0
2005-07-05 11:00:00,54.98,55.07,54.93,54.93,11200.0,39.3217,39.3861,39.286,39.286,11200.0
2005-07-05 11:10:00,54.97,55.08,54.94,54.94,15400.0,39.3146,39.3933,39.2931,39.2931,15400.0
2005-07-05 11:20:00,54.96,55.09,54.95,55.04,4300.0,39.3074,39.4004,39.3003,39.3647,4300.0
2005-07-05 11:30:00,55.07,55.17,55.04,55.09,5900.0,39.3861,39.4576,39.3647,39.4004,5900.0
2005-07-05 11:40:00,55.1,55.11,55.04,55.04,2100.0,39.4076,39.4147,39.3647,39.3647,2100.0
2005-07-05 11:50:00,55.03,55.07,55.01,55.01,2800.0,39.3575,39.3861,39.3432,39.3432,2800.0
2005-07-05 12:00:00,55.01,55.08,55.01,55.06,3000.0,39.3432,39.3933,39.3432,39.379,3000.0
2005-07-05 12:10:00,55.04,55.04,54.98,55.03,8700.0,39.3647,39.3647,39.3217,39.3575,8700.0
2005-07-05 12:20:00,55.02,55.2,55.0,55.2,5900.0,39.3504,39.4791,39.336,39.4791,5900.0
2005-07-05 12:30:00,55.2,55.31,55.16,55.23,7300.0,39.4791,39.5578,39.4505,39.5005,7300.0
2005-07-05 12:40:00,55.27,55.29,55.23,55.28,2200.0,39.5292,39.5435,39.5005,39.5363,2200.0
2005-07-05 12:50:00,55.29,55.34,55.25,55.26,3000.0,39.5435,39.5792,39.5148,39.522,3000.0
2005-07-05 13:00:00,55.25,55.29,55.2,55.22,7000.0,39.5148,39.5435,39.4791,39.4934,7000.0
2005-07-05 13:10:00,55.19,55.24,55.17,55.17,3300.0,39.4719,39.5077,39.4576,39.4576,3300.0
2005-07-05 13:20:00,55.19,55.19,55.12,55.12,4200.0,39.4719,39.4719,39.4219,39.4219,4200.0
2005-07-05 13:30:00,55.12,55.17,55.07,55.17,5100.0,39.4219,39.4576,39.3861,39.4576,5100.0
2005-07-05 13:40:00,55.16,55.21,55.15,55.15,1500.0,39.4505,39.4862,39.4433,39.4433,1500.0
2005-07-05 13:50:00,55.15,55.18,55.14,55.15,2300.0,39.4433,39.4648,39.4362,39.4433,2300.0
2005-07-05 14:00:00,55.14,55.14,55.07,55.11,11400.0,39.4362,39.4362,39.3861,39.4147,11400.0
2005-07-05 14:10:00,55.11,55.14,55.05,55.08,5800.0,39.4147,39.4362,39.3718,39.3933,5800.0
2005-07-05 14:20:00,55.08,55.12,55.01,55.02,12400.0,39.3933,39.4219,39.3432,39.3504,12400.0
2005-07-05 14:30:00,55.0,55.03,54.94,55.0,10600.0,39.336,39.3575,39.2931,39.336,10600.0
2005-07-05 14:40:00,55.01,55.09,55.01,55.09,5900.0,39.3432,39.4004,39.3432,39.4004,5900.0
2005-07-05 14:50:00,55.09,55.12,55.0,55.08,14700.0,39.4004,39.4219,39.336,39.3933,14700.0
2005-07-05 15:00:00,55.06,55.11,55.04,55.04,7800.0,39.379,39.4147,39.3647,39.3647,7800.0
2005-07-05 15:10:00,55.0,55.05,54.98,55.02,6100.0,39.336,39.3718,39.3217,39.3504,6100.0
2005-07-05 15:20:00,55.03,55.13,55.03,55.05,7800.0,39.3575,39.429,39.3575,39.3718,7800.0
2005-07-05 15:30:00,55.03,55.09,55.03,55.08,7700.0,39.3575,39.4004,39.3575,39.3933,7700.0
2005-07-05 15:40:00,55.07,55.18,55.07,55.18,9300.0,39.3861,39.4648,39.3861,39.4648,9300.0
2005-07-05 15:50:00,55.2,55.2,55.07,55.09,19000.0,39.4791,39.4791,39.3861,39.4004,19000.0
2005-07-06 09:30:00,55.11,55.4,55.01,55.08,7300.0,39.4147,39.6221,39.3432,39.3933,7300.0
2005-07-06 09:40:00,55.0,55.08,54.9,54.9,5100.0,39.336,39.3933,39.2645,39.2645,5100.0
2005-07-06 09:50:00,54.94,55.0,54.85,54.9,1800.0,39.2931,39.336,39.2288,39.2645,1800.0
2005-07-06 10:00:00,54.96,55.07,54.92,54.98,3600.0,39.3074,39.3861,39.2788,39.3217,3600.0
2005-07-06 10:10:00,54.93,54.98,54.82,54.86,2700.0,39.286,39.3217,39.2073,39.2359,2700.0
2005-07-06 10:20:00,54.87,54.91,54.83,54.86,1700.0,39.2431,39.2717,39.2145,39.2359,1700.0
2005-07-06 10:30:00,54.88,54.98,54.81,54.98,2500.0,39.2502,39.3217,39.2002,39.3217,2500.0
2005-07-06 10:40:00,54.94,55.0,54.94,55.0,1300.0,39.2931,39.336,39.2931,39.336,1300.0
2005-07-06 10:50:00,54.97,54.98,54.93,54.95,3000.0,39.3146,39.3217,39.286,39.3003,3000.0
2005-07-06 11:00:00,54.95,54.96,54.84,54.95,6700.0,39.3003,39.3074,39.2216,39.3003,6700.0
2005-07-06 11:10:00,54.95,54.97,54.91,54.95,6600.0,39.3003,39.3146,39.2717,39.3003,6600.0
2005-07-06 11:20:00,54.94,54.99,54.88,54.88,6300.0,39.2931,39.3289,39.2502,39.2502,6300.0
2005-07-06 11:30:00,54.9,54.91,54.89,54.9,1300.0,39.2645,39.2717,39.2574,39.2645,1300.0
2005-07-06 11:40:00,54.91,54.92,54.8,54.88,2400.0,39.2717,39.2788,39.193,39.2502,2400.0
2005-07-06 11:50:00,54.89,54.98,54.89,54.92,1300.0,39.2574,39.3217,39.2574,39.2788,1300.0
2005-07-06 12:00:00,54.93,54.94,54.87,54.91,1400.0,39.286,39.2931,39.2431,39.2717,1400.0
2005-07-06 12:10:00,54.9,54.93,54.9,54.93,1300.0,39.2645,39.286,39.2645,39.286,1300.0
2005-07-06 12:20:00,54.93,54.93,54.77,54.77,3200.0,39.286,39.286,39.1716,39.1716,3200.0
2005-07-06 12:30:00,54.76,54.76,54.67,54.72,5100.0,39.1644,39.1644,39.1,39.1358,5100.0
2005-07-06 12:40:00,54.74,54.75,54.68,54.75,3900.0,39.1501,39.1572,39.1072,39.1572,3900.0
2005-07-06 12:50:00,54.74,54.74,54.61,54.62,3300.0,39.1501,39.1501,39.0571,39.0643,3300.0
2005-07-06 13:00:00,54.6,54.7,54.6,54.69,3500.0,39.05,39.1215,39.05,39.1143,3500.0
2005-07-06 13:10:00,54.63,54.68,54.6,54.68,8600.0,39.0714,39.1072,39.05,39.1072,8600.0
2005-07-06 13:20:00,54.64,54.68,54.62,54.68,4500.0,39.0786,39.1072,39.0643,39.1072,4500.0
2005-07-06 13:30:00,54.69,54.74,54.67,54.69,3900.0,39.1143,39.1501,39.1,39.1143,3900.0
2005-07-06 13:40:00,54.64,54.64,54.6,54.61,6300.0,39.0786,39.0786,39.05,39.0571,6300.0
2005-07-06 13:50:00,54.6,54.65,54.57,54.57,17600.0,39.05,39.0857,39.0285,39.0285,17600.0
2005-07-06 14:00:00,54.57,54.61,54.5,54.58,13400.0,39.0285,39.0571,38.9784,39.0357,13400.0
2005-07-06 14:10:00,54.55,54.55,54.46,54.47,7100.0,39.0142,39.0142,38.9498,38.957,7100.0
2005-07-06 14:20:00,54.5,54.51,54.2,54.22,12700.0,38.9784,38.9856,38.7639,38.7782,12700.0
2005-07-06 14:30:00,54.22,54.22,54.07,54.13,14000.0,38.7782,38.7782,38.6709,38.7138,14000.0
2005-07-06 14:40:00,54.13,54.17,54.1,54.13,14600.0,38.7138,38.7424,38.6924,38.7138,14600.0
2005-07-06 14:50:00,54.13,54.2,54.13,54.18,8100.0,38.7138,38.7639,38.7138,38.7496,8100.0
2005-07-06 15:00:00,54.17,54.24,54.09,54.24,6600.0,38.7424,38.7925,38.6852,38.7925,6600.0
2005-07-06 15:10:00,54.25,54.26,54.17,54.18,6700.0,38.7996,38.8068,38.7424,38.7496,6700.0
2005-07-06 15:20:00,54.18,54.28,54.08,54.28,8200.0,38.7496,38.8211,38.6781,38.8211,8200.0
2005-07-06 15:30:00,54.28,54.33,54.22,54.3,15400.0,38.8211,38.8569,38.7782,38.8354,15400.0
2005-07-06 15:40:00,54.31,54.31,54.19,54.21,9900.0,38.8426,38.8426,38.7567,38.771,9900.0
2005-07-06 15:50:00,54.21,54.3,54.21,54.3,12600.0,38.771,38.8354,38.771,38.8354,12600.0
2005-07-07 09:30:00,53.4,53.45,53.1,53.25,14000.0,38.1917,38.2275,37.9772,38.0844,14000.0
2005-07-07 09:40:00,53.42,54.01,53.25,54.01,14500.0,38.206,38.628,38.0844,38.628,14500.0
2005-07-07 09:50:00,54.0,54.06,53.6,53.82,16400.0,38.6208,38.6638,38.3348,38.4921,16400.0
2005-07-07 10:00:00,53.79,53.88,53.61,53.72,13600.0,38.4707,38.535,38.3419,38.4206,13600.0
2005-07-07 10:10:00,53.72,53.8,53.71,53.74,2500.0,38.4206,38.4778,38.4134,38.4349,2500.0
2005-07-07 10:20:00,53.84,53.92,53.79,53.89,5200.0,38.5064,38.5636,38.4707,38.5422,5200.0
2005-07-07 10:30:00,53.85,53.91,53.73,53.74,4600.0,38.5136,38.5565,38.4277,38.4349,4600.0
2005-07-07 10:40:00,53.73,53.78,53.68,53.7,7000.0,38.4277,38.4635,38.392,38.4063,7000.0
2005-07-07 10:50:00,53.69,53.79,53.67,53.7,4300.0,38.3991,38.4707,38.3848,38.4063,4300.0
2005-07-07 11:00:00,53.75,53.85,53.73,53.85,2800.0,38.442,38.5136,38.4277,38.5136,2800.0
2005-07-07 11:10:00,53.85,53.96,53.85,53.92,4500.0,38.5136,38.5922,38.5136,38.5636,4500.0
2005-07-07 11:20:00,53.9,53.94,53.8,53.94,5700.0,38.5493,38.5779,38.4778,38.5779,5700.0
2005-07-07 11:30:00,53.94,53.94,53.85,53.91,3900.0,38.5779,38.5779,38.5136,38.5565,3900.0
2005-07-07 11:40:00,53.92,53.98,53.86,53.88,6700.0,38.5636,38.6065,38.5207,38.535,6700.0
2005-07-07 11:50:00,53.91,54.06,53.89,54.06,3700.0,38.5565,38.6638,38.5422,38.6638,3700.0
2005-07-07 12:00:00,54.08,54.11,54.06,54.08,2900.0,38.6781,38.6995,38.6638,38.6781,2900.0
2005-07-07 12:10:00,54.09,54.2,54.09,54.19,4000.0,38.6852,38.7639,38.6852,38.7567,4000.0
2005-07-07 12:20:00,54.22,54.25,54.21,54.21,2800.0,38.7782,38.7996,38.771,38.771,2800.0
2005-07-07 12:30:00,54.17,54.17,54.13,54.17,2900.0,38.7424,38.7424,38.7138,38.7424,2900.0
2005-07-07 12:40:00,54.19,54.19,54.11,54.11,3200.0,38.7567,38.7567,38.6995,38.6995,3200.0
2005-07-07 12:50:00,54.11,54.11,53.95,53.98,3900.0,38.6995,38.6995,38.5851,38.6065,3900.0
2005-07-07 13:00:00,53.98,54.06,53.98,54.06,5900.0,38.6065,38.6638,38.6065,38.6638,5900.0
2005-07-07 13:10:00,54.05,54.08,54.0,54.03,3600.0,38.6566,38.6781,38.6208,38.6423,3600.0
2005-07-07 13:20:00,54.05,54.05,53.89,53.9,8000.0,38.6566,38.6566,38.5422,38.5493,8000.0
2005-07-07 13:30:00,53.9,54.0,53.9,53.98,10700.0,38.5493,38.6208,38.5493,38.6065,10700.0
2005-07-07 13:40:00,53.98,54.09,53.98,53.99,11500.0,38.6065,38.6852,38.6065,38.6137,11500.0
2005-07-07 13:50:00,53.99,54.04,53.92,54.02,8300.0,38.6137,38.6495,38.5636,38.6352,8300.0
2005-07-07 14:00:00,54.02,54.03,53.95,54.0,5500.0,38.6352,38.6423,38.5851,38.6208,5500.0
2005-07-07 14:10:00,54.0,54.02,53.93,54.01,5000.0,38.6208,38.6352,38.5708,38.628,5000.0
2005-07-07 14:20:00,54.02,54.07,54.02,54.04,3800.0,38.6352,38.6709,38.6352,38.6495,3800.0
2005-07-07 14:30:00,54.04,54.04,53.91,53.92,9700.0,38.6495,38.6495,38.5565,38.5636,9700.0
2005-07-07 14:40:00,53.91,53.95,53.9,53.92,9100.0,38.5565,38.5851,38.5493,38.5636,9100.0
2005-07-07 14:50:00,53.93,54.07,53.92,54.07,7000.0,38.5708,38.6709,38.5636,38.6709,7000.0
2005-07-07 15:00:00,54.07,54.39,54.07,54.37,10200.0,38.6709,38.8998,38.6709,38.8855,10200.0
2005-07-07 15:10:00,54.36,54.36,54.25,54.31,6000.0,38.8783,38.8783,38.7996,38.8426,6000.0
2005-07-07 15:20:00,54.32,54.37,54.27,54.3,9200.0,38.8497,38.8855,38.814,38.8354,9200.0
2005-07-07 15:30:00,54.3,54.43,54.3,54.33,12900.0,38.8354,38.9284,38.8354,38.8569,12900.0
2005-07-07 15:40:00,54.34,54.47,54.28,54.44,8600.0,38.864,38.957,38.8211,38.9355,8600.0
2005-07-07 15:50:00,54.44,54.5,54.38,54.38,26300.0,38.9355,38.9784,38.8926,38.8926,26300.0
2005-07-08 09:30:00,54.38,54.51,54.13,54.5,13300.0,38.8926,38.9856,38.7138,38.9784,13300.0
2005-07-08 09:40:00,54.69,54.89,54.69,54.86,6600.0,39.1143,39.2574,39.1143,39.2359,6600.0
2005-07-08 09:50:00,54.85,54.89,54.72,54.73,4500.0,39.2288,39.2574,39.1358,39.1429,4500.0
2005-07-08 10:00:00,54.7,54.7,54.5,54.57,23300.0,39.1215,39.1215,38.9784,39.0285,23300.0
2005-07-08 10:10:00,54.65,54.81,54.58,54.62,3700.0,39.0857,39.2002,39.0357,39.0643,3700.0
2005-07-08 10:20:00,54.66,54.85,54.65,54.82,23900.0,39.0929,39.2288,39.0857,39.2073,23900.0
2005-07-08 10:30:00,54.84,54.92,54.82,54.9,57600.0,39.2216,39.2788,39.2073,39.2645,57600.0
2005-07-08 10:40:00,54.89,55.04,54.89,55.02,51900.0,39.2574,39.3647,39.2574,39.3504,51900.0
2005-07-08 10:50:00,55.02,55.14,55.02,55.07,6200.0,39.3504,39.4362,39.3504,39.3861,6200.0
2005-07-08 11:00:00,55.09,55.13,55.03,55.03,10900.0,39.4004,39.429,39.3575,39.3575,10900.0
2005-07-08 11:10:00,55.0,55.09,54.99,55.08,4300.0,39.336,39.4004,39.3289,39.3933,4300.0
2005-07-08 11:20:00,55.06,55.15,55.04,55.09,5400.0,39.379,39.4433,39.3647,39.4004,5400.0
2005-07-08 11:30:00,55.07,55.22,55.05,55.21,7600.0,39.3861,39.4934,39.3718,39.4862,7600.0
2005-07-08 11:40:00,55.21,55.22,55.19,55.22,3500.0,39.4862,39.4934,39.4719,39.4934,3500.0
2005-07-08 11:50:00,55.22,55.37,55.22,55.37,8900.0,39.4934,39.6007,39.4934,39.6007,8900.0
2005-07-08 12:00:00,55.4,55.66,55.4,55.55,15700.0,39.6221,39.8081,39.6221,39.7294,15700.0
2005-07-08 12:10:00,55.54,55.75,55.53,55.6,10500.0,39.7223,39.8724,39.7151,39.7652,10500.0
2005-07-08 12:20:00,55.6,55.69,55.59,55.61,6000.0,39.7652,39.8295,39.758,39.7723,6000.0
2005-07-08 12:30:00,55.61,55.73,55.61,55.69,17100.0,39.7723,39.8581,39.7723,39.8295,17100.0
2005-07-08 12:40:00,55.7,55.74,55.66,55.74,2200.0,39.8367,39.8653,39.8081,39.8653,2200.0
2005-07-08 12:50:00,55.72,55.73,55.67,55.7,4500.0,39.851,39.8581,39.8152,39.8367,4500.0
2005-07-08 13:00:00,55.7,55.75,55.69,55.75,4000.0,39.8367,39.8724,39.8295,39.8724,4000.0
2005-07-08 13:10:00,55.73,55.73,55.65,55.65,7900.0,39.8581,39.8581,39.8009,39.8009,7900.0
2005-07-08 13:20:00,55.64,55.64,55.6,55.6,6800.0,39.7938,39.7938,39.7652,39.7652,6800.0
2005-07-08 13:30:00,55.58,55.69,55.53,55.59,12200.0,39.7509,39.8295,39.7151,39.758,12200.0
2005-07-08 13:40:00,55.55,55.66,55.55,55.66,2100.0,39.7294,39.8081,39.7294,39.8081,2100.0
2005-07-08 13:50:00,55.68,55.77,55.63,55.71,8500.0,39.8224,39.8868,39.7866,39.8438,8500.0
2005-07-08 14:00:00,55.71,55.79,55.69,55.71,3600.0,39.8438,39.9011,39.8295,39.8438,3600.0
2005-07-08 14:10:00,55.7,55.9,55.7,55.78,12400.0,39.8367,39.9797,39.8367,39.8939,12400.0
2005-07-08 14:20:00,55.8,55.83,55.77,55.82,4900.0,39.9082,39.9297,39.8868,39.9225,4900.0
2005-07-08 14:30:00,55.8,55.8,55.62,55.7,7100.0,39.9082,39.9082,39.7795,39.8367,7100.0
2005-07-08 14:40:00,55.7,55.7,55.56,55.56,13200.0,39.8367,39.8367,39.7366,39.7366,13200.0
2005-07-08 14:50:00,55.57,55.58,55.51,55.55,10400.0,39.7437,39.7509,39.7008,39.7294,10400.0
2005-07-08 15:00:00,55.55,55.6,55.54,55.6,14900.0,39.7294,39.7652,39.7223,39.7652,14900.0
2005-07-08 15:10:00,55.6,55.61,55.55,55.6,9800.0,39.7652,39.7723,39.7294,39.7652,9800.0
2005-07-08 15:20:00,55.6,55.71,55.6,55.7,8500.0,39.7652,39.8438,39.7652,39.8367,8500.0
2005-07-08 15:30:00,55.7,55.75,55.61,55.75,2700.0,39.8367,39.8724,39.7723,39.8724,2700.0
2005-07-08 15:40:00,55.76,55.76,55.7,55.75,2800.0,39.8796,39.8796,39.8367,39.8724,2800.0
2005-07-08 15:50:00,55.71,55.74,55.65,55.74,6900.0,39.8438,39.8653,39.8009,39.8653,6900.0
2005-07-11 09:30:00,55.45,55.6,55.4,55.6,18400.0,39.6579,39.7652,39.6221,39.7652,18400.0
2005-07-11 09:40:00,55.59,55.66,55.56,55.6,8200.0,39.758,39.8081,39.7366,39.7652,8200.0
2005-07-11 09:50:00,55.6,55.84,55.6,55.71,9000.0,39.7652,39.9368,39.7652,39.8438,9000.0
2005-07-11 10:00:00,55.71,55.71,55.5,55.57,9500.0,39.8438,39.8438,39.6936,39.7437,9500.0
2005-07-11 10:10:00,55.56,55.69,55.51,55.69,8100.0,39.7366,39.8295,39.7008,39.8295,8100.0
2005-07-11 10:20:00,55.63,55.72,55.62,55.63,3400.0,39.7866,39.851,39.7795,39.7866,3400.0
2005-07-11 10:30:00,55.63,55.72,55.63,55.69,6400.0,39.7866,39.851,39.7866,39.8295,6400.0
2005-07-11 10:40:00,55.69,55.76,55.68,55.74,3600.0,39.8295,39.8796,39.8224,39.8653,3600.0
2005-07-11 10:50:00,55.75,55.9,55.75,55.88,6700.0,39.8724,39.9797,39.8724,39.9654,6700.0
2005-07-11 11:00:00,55.86,55.86,55.77,55.79,3900.0,39.9511,39.9511,39.8868,39.9011,3900.0
2005-07-11 11:10:00,55.78,55.91,55.77,55.9,4700.0,39.8939,39.9869,39.8868,39.9797,4700.0
2005-07-11 11:20:00,55.91,55.91,55.78,55.78,3500.0,39.9869,39.9869,39.8939,39.8939,3500.0
2005-07-11 11:30:00,55.78,55.79,55.7,55.7,4600.0,39.8939,39.9011,39.8367,39.8367,4600.0
2005-07-11 11:40:00,55.73,55.73,55.66,55.68,3700.0,39.8581,39.8581,39.8081,39.8224,3700.0
2005-07-11 11:50:00,55.67,55.73,55.66,55.73,3900.0,39.8152,39.8581,39.8081,39.8581,3900.0
2005-07-11 12:00:00,55.74,55.87,55.74,55.87,3700.0,39.8653,39.9583,39.8653,39.9583,3700.0
2005-07-11 12:10:00,55.86,55.96,55.86,55.94,5200.0,39.9511,40.0226,39.9511,40.0083,5200.0
2005-07-11 12:20:00,55.94,55.95,55.92,55.92,4400.0,40.0083,40.0155,39.994,39.994,4400.0
2005-07-11 12:30:00,55.9,55.96,55.88,55.95,11800.0,39.9797,40.0226,39.9654,40.0155,11800.0
2005-07-11 12:40:00,55.96,56.0,55.94,55.95,9700.0,40.0226,40.0512,40.0083,40.0155,9700.0
2005-07-11 12:50:00,55.96,55.96,55.81,55.86,10600.0,40.0226,40.0226,39.9154,39.9511,10600.0
2005-07-11 13:00:00,55.87,55.89,55.77,55.83,5500.0,39.9583,39.9726,39.8868,39.9297,5500.0
2005-07-11 13:10:00,55.84,55.88,55.8,55.85,3700.0,39.9368,39.9654,39.9082,39.944,3700.0
2005-07-11 13:20:00,55.87,55.87,55.78,55.8,4100.0,39.9583,39.9583,39.8939,39.9082,4100.0
2005-07-11 13:30:00,55.79,55.92,55.79,55.9,5600.0,39.9011,39.994,39.9011,39.9797,5600.0
2005-07-11 13:40:00,55.9,55.9,55.8,55.81,8000.0,39.9797,39.9797,39.9082,39.9154,8000.0
2005-07-11 13:50:00,55.81,55.9,55.77,55.81,13000.0,39.9154,39.9797,39.8868,39.9154,13000.0
2005-07-11 14:00:00,55.76,55.9,55.76,55.87,8000.0,39.8796,39.9797,39.8796,39.9583,8000.0
2005-07-11 14:10:00,55.88,55.88,55.81,55.81,4900.0,39.9654,39.9654,39.9154,39.9154,4900.0
2005-07-11 14:20:00,55.78,55.79,55.7,55.71,4300.0,39.8939,39.9011,39.8367,39.8438,4300.0
2005-07-11 14:30:00,55.69,55.72,55.65,55.7,13000.0,39.8295,39.851,39.8009,39.8367,13000.0
2005-07-11 14:40:00,55.7,55.71,55.58,55.61,17900.0,39.8367,39.8438,39.7509,39.7723,17900.0
2005-07-11 14:50:00,55.62,55.65,55.61,55.64,7500.0,39.7795,39.8009,39.7723,39.7938,7500.0
2005-07-11 15:00:00,55.64,55.65,55.58,55.63,3300.0,39.7938,39.8009,39.7509,39.7866,3300.0
2005-07-11 15:10:00,55.61,55.62,55.57,55.57,5000.0,39.7723,39.7795,39.7437,39.7437,5000.0
2005-07-11 15:20:00,55.55,55.59,55.5,55.59,3800.0,39.7294,39.758,39.6936,39.758,3800.0
2005-07-11 15:30:00,55.6,55.76,55.58,55.73,11500.0,39.7652,39.8796,39.7509,39.8581,11500.0
2005-07-11 15:40:00,55.73,55.76,55.7,55.73,12700.0,39.8581,39.8796,39.8367,39.8581,12700.0
2005-07-11 15:50:00,55.76,55.88,55.75,55.88,14500.0,39.8796,39.9654,39.8724,39.9654,14500.0
2005-07-12 09:30:00,55.85,55.85,55.45,55.45,8300.0,39.944,39.944,39.6579,39.6579,8300.0
2005-07-12 09:40:00,55.42,55.52,55.33,55.34,6400.0,39.6364,39.708,39.5721,39.5792,6400.0
2005-07-12 09:50:00,55.34,55.55,55.34,55.39,7300.0,39.5792,39.7294,39.5792,39.615,7300.0
2005-07-12 10:00:00,55.38,55.38,55.13,55.14,13000.0,39.6078,39.6078,39.429,39.4362,13000.0
2005-07-12 10:10:00,55.14,55.19,54.9,54.93,12400.0,39.4362,39.4719,39.2645,39.286,12400.0
2005-07-12 10:20:00,54.94,54.99,54.89,54.95,11900.0,39.2931,39.3289,39.2574,39.3003,11900.0
2005-07-12 10:30:00,54.94,55.08,54.92,55.01,9000.0,39.2931,39.3933,39.2788,39.3432,9000.0
2005-07-12 10:40:00,55.03,55.03,54.9,54.9,5800.0,39.3575,39.3575,39.2645,39.2645,5800.0
2005-07-12 10:50:00,54.92,55.03,54.9,55.01,5700.0,39.2788,39.3575,39.2645,39.3432,5700.0
2005-07-12 11:00:00,55.01,55.09,54.95,55.06,12800.0,39.3432,39.4004,39.3003,39.379,12800.0
2005-07-12 11:10:00,55.01,55.1,54.98,55.01,14000.0,39.3432,39.4076,39.3217,39.3432,14000.0
2005-07-12 11:20:00,54.98,54.98,54.82,54.87,6900.0,39.3217,39.3217,39.2073,39.2431,6900.0
2005-07-12 11:30:00,54.87,54.94,54.85,54.92,4300.0,39.2431,39.2931,39.2288,39.2788,4300.0
2005-07-12 11:40:00,54.91,54.91,54.8,54.8,6400.0,39.2717,39.2717,39.193,39.193,6400.0
2005-07-12 11:50:00,54.81,54.82,54.76,54.77,13600.0,39.2002,39.2073,39.1644,39.1716,13600.0
2005-07-12 12:00:00,54.77,54.83,54.75,54.82,6500.0,39.1716,39.2145,39.1572,39.2073,6500.0
2005-07-12 12:10:00,54.79,54.8,54.71,54.71,4100.0,39.1859,39.193,39.1286,39.1286,4100.0
2005-07-12 12:20:00,54.76,54.8,54.76,54.77,5300.0,39.1644,39.193,39.1644,39.1716,5300.0
2005-07-12 12:30:00,54.77,54.77,54.74,54.75,6700.0,39.1716,39.1716,39.1501,39.1572,6700.0
2005-07-12 12:40:00,54.75,54.77,54.71,54.71,6400.0,39.1572,39.1716,39.1286,39.1286,6400.0
2005-07-12 12:50:00,54.72,54.72,54.6,54.6,5800.0,39.1358,39.1358,39.05,39.05,5800.0
2005-07-12 13:00:00,54.6,54.66,54.59,54.66,10200.0,39.05,39.0929,39.0428,39.0929,10200.0
2005-07-12 13:10:00,54.65,54.76,54.65,54.71,15100.0,39.0857,39.1644,39.0857,39.1286,15100.0
2005-07-12 13:20:00,54.73,54.75,54.68,54.75,5400.0,39.1429,39.1572,39.1072,39.1572,5400.0
2005-07-12 13:30:00,54.75,54.75,54.65,54.68,9200.0,39.1572,39.1572,39.0857,39.1072,9200.0
2005-07-12 13:40:00,54.68,54.69,54.66,54.67,6600.0,39.1072,39.1143,39.0929,39.1,6600.0
2005-07-12 13:50:00,54.68,54.89,54.67,54.89,14200.0,39.1072,39.2574,39.1,39.2574,14200.0
2005-07-12 14:00:00,54.89,54.91,54.83,54.84,16100.0,39.2574,39.2717,39.2145,39.2216,16100.0
2005-07-12 14:10:00,54.83,54.93,54.83,54.89,12400.0,39.2145,39.286,39.2145,39.2574,12400.0
2005-07-12 14:20:00,54.9,54.95,54.9,54.91,19200.0,39.2645,39.3003,39.2645,39.2717,19200.0
2005-07-12 14:30:00,54.91,54.97,54.91,54.96,10600.0,39.2717,39.3146,39.2717,39.3074,10600.0
2005-07-12 14:40:00,54.97,54.97,54.92,54.92,7600.0,39.3146,39.3146,39.2788,39.2788,7600.0
2005-07-12 14:50:00,54.92,54.94,54.91,54.93,10000.0,39.2788,39.2931,39.2717,39.286,10000.0
2005-07-12 15:00:00,54.94,55.02,54.94,54.99,12200.0,39.2931,39.3504,39.2931,39.3289,12200.0
2005-07-12 15:10:00,55.0,55.02,54.98,54.98,7600.0,39.336,39.3504,39.3217,39.3217,7600.0
2005-07-12 15:20:00,54.98,55.02,54.96,55.0,12900.0,39.3217,39.3504,39.3074,39.336,12900.0
2005-07-12 15:30:00,55.0,55.02,54.97,55.01,8200.0,39.336,39.3504,39.3146,39.3432,8200.0
2005-07-12 15:40:00,55.01,55.02,54.93,54.98,31100.0,39.3432,39.3504,39.286,39.3217,31100.0
2005-07-12 15:50:00,54.97,55.05,54.97,55.02,24200.0,39.3146,39.3718,39.3146,39.3504,24200.0
2005-07-13 09:30:00,55.55,55.78,55.55,55.6,19200.0,39.7294,39.8939,39.7294,39.7652,19200.0
2005-07-13 09:40:00,55.7,55.7,55.58,55.6,23300.0,39.8367,39.8367,39.7509,39.7652,23300.0
2005-07-13 09:50:00,55.6,55.86,55.6,55.84,33700.0,39.7652,39.9511,39.7652,39.9368,33700.0
2005-07-13 10:00:00,55.86,55.98,55.84,55.85,38100.0,39.9511,40.0369,39.9368,39.944,38100.0
2005-07-13 10:10:00,55.88,55.91,55.85,55.85,9800.0,39.9654,39.9869,39.944,39.944,9800.0
2005-07-13 10:20:00,55.86,56.01,55.85,56.01,18900.0,39.9511,40.0584,39.944,40.0584,18900.0
2005-07-13 10:30:00,56.01,56.1,55.88,56.04,27800.0,40.0584,40.1228,39.9654,40.0799,27800.0
2005-07-13 10:40:00,56.04,56.05,55.91,55.99,15000.0,40.0799,40.087,39.9869,40.0441,15000.0
2005-07-13 10:50:00,55.99,56.12,55.99,56.02,7500.0,40.0441,40.1371,40.0441,40.0656,7500.0
2005-07-13 11:00:00,56.01,56.05,55.95,55.95,14600.0,40.0584,40.087,40.0155,40.0155,14600.0
2005-07-13 11:10:00,55.95,56.05,55.95,56.05,8700.0,40.0155,40.087,40.0155,40.087,8700.0
2005-07-13 11:20:00,56.05,56.21,56.05,56.2,6600.0,40.087,40.2014,40.087,40.1943,6600.0
2005-07-13 11:30:00,56.2,56.6,56.2,56.59,31200.0,40.1943,40.4804,40.1943,40.4732,31200.0
2005-07-13 11:40:00,56.59,56.59,56.52,56.52,13600.0,40.4732,40.4732,40.4232,40.4232,13600.0
2005-07-13 11:50:00,56.52,56.65,56.5,56.65,55000.0,40.4232,40.5161,40.4088,40.5161,55000.0
2005-07-13 12:00:00,56.66,56.96,56.65,56.9,54100.0,40.5233,40.7378,40.5161,40.6949,54100.0
2005-07-13 12:10:00,56.92,56.98,56.9,56.93,18400.0,40.7092,40.7521,40.6949,40.7164,18400.0
2005-07-13 12:20:00,56.94,57.04,56.93,57.01,19000.0,40.7235,40.7951,40.7164,40.7736,19000.0
2005-07-13 12:30:00,57.01,57.08,56.99,57.04,8800.0,40.7736,40.8237,40.7593,40.7951,8800.0
2005-07-13 12:40:00,57.03,57.03,56.98,56.98,21200.0,40.7879,40.7879,40.7521,40.7521,21200.0
2005-07-13 12:50:00,57.0,57.1,57.0,57.06,12100.0,40.7664,40.838,40.7664,40.8094,12100.0
2005-07-13 13:00:00,57.05,57.06,57.0,57.05,12600.0,40.8022,40.8094,40.7664,40.8022,12600.0
2005-07-13 13:10:00,57.05,57.05,56.85,56.85,14000.0,40.8022,40.8022,40.6592,40.6592,14000.0
2005-07-13 13:20:00,56.87,56.99,56.87,56.91,4800.0,40.6735,40.7593,40.6735,40.7021,4800.0
2005-07-13 13:30:00,56.89,56.89,56.65,56.76,21300.0,40.6878,40.6878,40.5161,40.5948,21300.0
2005-07-13 13:40:00,56.73,56.73,56.54,56.57,8700.0,40.5733,40.5733,40.4375,40.4589,8700.0
2005-07-13 13:50:00,56.52,56.69,56.5,56.64,10800.0,40.4232,40.5447,40.4088,40.509,10800.0
2005-07-13 14:00:00,56.62,56.67,56.58,56.6,3900.0,40.4947,40.5304,40.4661,40.4804,3900.0
2005-07-13 14:10:00,56.6,56.71,56.6,56.71,9100.0,40.4804,40.559,40.4804,40.559,9100.0
2005-07-13 14:20:00,56.73,56.75,56.6,56.66,12400.0,40.5733,40.5876,40.4804,40.5233,12400.0
2005-07-13 14:30:00,56.66,56.66,56.6,56.61,7600.0,40.5233,40.5233,40.4804,40.4875,7600.0
2005-07-13 14:40:00,56.65,56.7,56.61,56.67,8700.0,40.5161,40.5519,40.4875,40.5304,8700.0
2005-07-13 14:50:00,56.69,56.69,56.65,56.67,4600.0,40.5447,40.5447,40.5161,40.5304,4600.0
2005-07-13 15:00:00,56.65,56.67,56.6,56.62,6700.0,40.5161,40.5304,40.4804,40.4947,6700.0
2005-07-13 15:10:00,56.64,56.8,56.61,56.8,12600.0,40.509,40.6234,40.4875,40.6234,12600.0
2005-07-13 15:20:00,56.77,56.8,56.73,56.79,9200.0,40.602,40.6234,40.5733,40.6163,9200.0
2005-07-13 15:30:00,56.82,56.96,56.82,56.96,11700.0,40.6377,40.7378,40.6377,40.7378,11700.0
2005-07-13 15:40:00,56.97,57.0,56.95,56.98,11700.0,40.745,40.7664,40.7307,40.7521,11700.0
2005-07-13 15:50:00,56.98,57.16,56.96,57.14,72600.0,40.7521,40.8809,40.7378,40.8666,72600.0
2005-07-14 09:30:00,57.8,57.8,57.25,57.45,28500.0,41.3386,41.3386,40.9452,41.0883,28500.0
2005-07-14 09:40:00,57.35,57.4,57.12,57.15,19100.0,41.0168,41.0525,40.8523,40.8737,19100.0
2005-07-14 09:50:00,57.15,57.35,56.96,57.1,15100.0,40.8737,41.0168,40.7378,40.838,15100.0
2005-07-14 10:00:00,57.05,57.24,57.01,57.16,9400.0,40.8022,40.9381,40.7736,40.8809,9400.0
2005-07-14 10:10:00,57.13,57.13,57.0,57.05,13800.0,40.8594,40.8594,40.7664,40.8022,13800.0
2005-07-14 10:20:00,57.07,57.19,57.05,57.17,10300.0,40.8165,40.9023,40.8022,40.888,10300.0
2005-07-14 10:30:00,57.14,57.2,56.98,57.08,12800.0,40.8666,40.9095,40.7521,40.8237,12800.0
2005-07-14 10:40:00,57.08,57.08,56.83,56.89,9800.0,40.8237,40.8237,40.6449,40.6878,9800.0
2005-07-14 10:50:00,56.92,57.15,56.92,57.07,6900.0,40.7092,40.8737,40.7092,40.8165,6900.0
2005-07-14 11:00:00,57.08,57.13,56.86,56.96,7200.0,40.8237,40.8594,40.6663,40.7378,7200.0
2005-07-14 11:10:00,56.93,56.99,56.82,56.82,7500.0,40.7164,40.7593,40.6377,40.6377,7500.0
2005-07-14 11:20:00,56.82,56.9,56.75,56.75,3500.0,40.6377,40.6949,40.5876,40.5876,3500.0
2005-07-14 11:30:00,56.76,56.9,56.65,56.87,9500.0,40.5948,40.6949,40.5161,40.6735,9500.0
2005-07-14 11:40:00,56.87,56.92,56.83,56.86,5100.0,40.6735,40.7092,40.6449,40.6663,5100.0
2005-07-14 11:50:00,56.86,56.88,56.69,56.8,7800.0,40.6663,40.6806,40.5447,40.6234,7800.0
2005-07-14 12:00:00,56.81,57.0,56.81,57.0,12200.0,40.6306,40.7664,40.6306,40.7664,12200.0
2005-07-14 12:10:00,57.0,57.02,56.92,56.93,7900.0,40.7664,40.7808,40.7092,40.7164,7900.0
2005-07-14 12:20:00,56.94,56.96,56.77,56.79,8300.0,40.7235,40.7378,40.602,40.6163,8300.0
2005-07-14 12:30:00,56.81,56.82,56.71,56.76,7800.0,40.6306,40.6377,40.559,40.5948,7800.0
2005-07-14 12:40:00,56.75,56.83,56.74,56.76,6200.0,40.5876,40.6449,40.5805,40.5948,6200.0
2005-07-14 12:50:00,56.74,56.74,56.7,56.72,5300.0,40.5805,40.5805,40.5519,40.5662,5300.0
2005-07-14 13:00:00,56.72,56.75,56.72,56.75,6600.0,40.5662,40.5876,40.5662,40.5876,6600.0
2005-07-14 13:10:00,56.75,56.79,56.74,56.76,5700.0,40.5876,40.6163,40.5805,40.5948,5700.0
2005-07-14 13:20:00,56.78,56.8,56.76,56.79,5000.0,40.6091,40.6234,40.5948,40.6163,5000.0
2005-07-14 13:30:00,56.78,56.79,56.75,56.75,5800.0,40.6091,40.6163,40.5876,40.5876,5800.0
2005-07-14 13:40:00,56.76,56.76,56.65,56.71,10200.0,40.5948,40.5948,40.5161,40.559,10200.0
2005-07-14 13:50:00,56.71,56.76,56.65,56.66,18300.0,40.559,40.5948,40.5161,40.5233,18300.0
2005-07-14 14:00:00,56.65,56.77,56.64,56.64,6600.0,40.5161,40.602,40.509,40.509,6600.0
2005-07-14 14:10:00,56.67,56.8,56.67,56.73,5700.0,40.5304,40.6234,40.5304,40.5733,5700.0
2005-07-14 14:20:00,56.73,56.73,56.65,56.66,4800.0,40.5733,40.5733,40.5161,40.5233,4800.0
2005-07-14 14:30:00,56.67,56.73,56.66,56.67,8500.0,40.5304,40.5733,40.5233,40.5304,8500.0
2005-07-14 14:40:00,56.69,56.78,56.67,56.77,31900.0,40.5447,40.6091,40.5304,40.602,31900.0
2005-07-14 14:50:00,56.76,56.82,56.69,56.8,9700.0,40.5948,40.6377,40.5447,40.6234,9700.0
2005-07-14 15:00:00,56.81,56.93,56.8,56.93,9900.0,40.6306,40.7164,40.6234,40.7164,9900.0
2005-07-14 15:10:00,56.94,57.12,56.94,57.12,20500.0,40.7235,40.8523,40.7235,40.8523,20500.0
2005-07-14 15:20:00,57.14,57.22,57.11,57.17,14100.0,40.8666,40.9238,40.8451,40.888,14100.0
2005-07-14 15:30:00,57.18,57.21,56.98,56.98,16600.0,40.8952,40.9166,40.7521,40.7521,16600.0
2005-07-14 15:40:00,56.98,57.2,56.95,57.2,19100.0,40.7521,40.9095,40.7307,40.9095,19100.0
2005-07-14 15:50:00,57.15,57.25,57.15,57.2,20700.0,40.8737,40.9452,40.8737,40.9095,20700.0
2005-07-15 09:30:00,61.5,62.0,61.5,61.5,1500.0,43.9849,44.3425,43.9849,43.9849,1500.0
2005-07-15 09:40:00,62.25,62.89,61.79,62.24,286400.0,44.5213,44.979,44.1923,44.5141,286400.0
2005-07-15 09:50:00,62.3,62.95,62.0,62.68,149500.0,44.557,45.0219,44.3425,44.8288,149500.0
2005-07-15 10:00:00,62.69,62.7,62.0,62.0,145200.0,44.8359,44.8431,44.3425,44.3425,145200.0
2005-07-15 10:10:00,62.0,62.3,61.8,61.92,117500.0,44.3425,44.557,44.1994,44.2852,117500.0
2005-07-15 10:20:00,61.95,62.25,61.7,62.18,75200.0,44.3067,44.5213,44.1279,44.4712,75200.0
2005-07-15 10:30:00,62.07,62.09,61.63,61.66,92100.0,44.3925,44.4068,44.0778,44.0993,92100.0
2005-07-15 10:40:00,61.7,61.7,61.18,61.3,79300.0,44.1279,44.1279,43.756,43.8418,79300.0
2005-07-15 10:50:00,61.3,61.4,61.06,61.24,60700.0,43.8418,43.9133,43.6702,43.7989,60700.0
2005-07-15 11:00:00,61.2,61.22,61.07,61.16,83100.0,43.7703,43.7846,43.6773,43.7417,83100.0
2005-07-15 11:10:00,61.16,61.38,61.1,61.21,62500.0,43.7417,43.899,43.6988,43.7774,62500.0
2005-07-15 11:20:00,61.26,61.3,61.14,61.25,23900.0,43.8132,43.8418,43.7274,43.8061,23900.0
2005-07-15 11:30:00,61.25,61.25,61.14,61.25,36300.0,43.8061,43.8061,43.7274,43.8061,36300.0
2005-07-15 11:40:00,61.26,61.28,61.17,61.26,47600.0,43.8132,43.8275,43.7488,43.8132,47600.0
2005-07-15 11:50:00,61.26,61.35,61.06,61.1,55500.0,43.8132,43.8776,43.6702,43.6988,55500.0
2005-07-15 12:00:00,61.09,61.14,60.51,61.0,76800.0,43.6916,43.7274,43.2768,43.6273,76800.0
2005-07-15 12:10:00,61.0,61.0,60.85,60.96,22300.0,43.6273,43.6273,43.52,43.5986,22300.0
2005-07-15 12:20:00,60.95,61.05,60.95,61.05,32100.0,43.5915,43.663,43.5915,43.663,32100.0
2005-07-15 12:30:00,61.05,61.07,60.92,60.92,24400.0,43.663,43.6773,43.57,43.57,24400.0
2005-07-15 12:40:00,60.95,60.95,60.78,60.85,36800.0,43.5915,43.5915,43.4699,43.52,36800.0
2005-07-15 12:50:00,60.84,60.86,60.75,60.76,33800.0,43.5128,43.5271,43.4485,43.4556,33800.0
2005-07-15 13:00:00,60.76,60.8,60.66,60.73,31600.0,43.4556,43.4842,43.3841,43.4341,31600.0
2005-07-15 13:10:00,60.73,61.05,60.72,60.98,46000.0,43.4341,43.663,43.427,43.6129,46000.0
2005-07-15 13:20:00,60.97,61.0,60.95,60.99,12300.0,43.6058,43.6273,43.5915,43.6201,12300.0
2005-07-15 13:30:00,61.0,61.01,60.95,61.0,16700.0,43.6273,43.6344,43.5915,43.6273,16700.0
2005-07-15 13:40:00,61.0,61.0,60.9,60.93,18300.0,43.6273,43.6273,43.5557,43.5772,18300.0
2005-07-15 13:50:00,60.95,60.97,60.91,60.96,9200.0,43.5915,43.6058,43.5629,43.5986,9200.0
2005-07-15 14:00:00,60.96,60.98,60.94,60.95,16800.0,43.5986,43.6129,43.5843,43.5915,16800.0
2005-07-15 14:10:00,60.96,60.96,60.87,60.94,18100.0,43.5986,43.5986,43.5343,43.5843,18100.0
2005-07-15 14:20:00,60.95,60.97,60.83,60.93,62300.0,43.5915,43.6058,43.5057,43.5772,62300.0
2005-07-15 14:30:00,60.9,61.0,60.89,60.91,45500.0,43.5557,43.6273,43.5486,43.5629,45500.0
2005-07-15 14:40:00,60.9,60.93,60.87,60.87,32300.0,43.5557,43.5772,43.5343,43.5343,32300.0
2005-07-15 14:50:00,60.87,60.9,60.77,60.89,49100.0,43.5343,43.5557,43.4628,43.5486,49100.0
2005-07-15 15:00:00,60.89,61.5,60.89,61.13,164300.0,43.5486,43.9849,43.5486,43.7202,164300.0
2005-07-15 15:10:00,61.1,61.29,61.02,61.17,63600.0,43.6988,43.8347,43.6416,43.7488,63600.0
2005-07-15 15:20:00,61.14,61.15,61.07,61.13,57900.0,43.7274,43.7345,43.6773,43.7202,57900.0
2005-07-15 15:30:00,61.12,61.18,61.0,61.06,78500.0,43.7131,43.756,43.6273,43.6702,78500.0
2005-07-15 15:40:00,61.02,61.48,61.02,61.33,48100.0,43.6416,43.9705,43.6416,43.8633,48100.0
2005-07-15 15:50:00,61.33,61.88,61.29,61.67,84700.0,43.8633,44.2566,43.8347,44.1064,84700.0
2005-07-18 09:30:00,62.75,64.0,62.75,63.6,146400.0,44.8789,45.7729,44.8789,45.4868,146400.0
2005-07-18 09:40:00,63.6,63.88,63.25,63.27,105200.0,45.4868,45.687,45.2365,45.2508,105200.0
2005-07-18 09:50:00,63.3,63.75,63.25,63.74,59200.0,45.2722,45.5941,45.2365,45.5869,59200.0
2005-07-18 10:00:00,63.74,63.8,63.56,63.65,94500.0,45.5869,45.6298,45.4582,45.5225,94500.0
2005-07-18 10:10:00,63.64,64.47,63.51,63.97,92600.0,45.5154,46.109,45.4224,45.7514,92600.0
2005-07-18 10:20:00,63.94,63.95,63.4,63.73,48100.0,45.7299,45.7371,45.3437,45.5798,48100.0
2005-07-18 10:30:00,63.7,63.9,63.61,63.75,49300.0,45.5583,45.7013,45.4939,45.5941,49300.0
2005-07-18 10:40:00,63.75,64.01,63.75,63.95,39400.0,45.5941,45.78,45.5941,45.7371,39400.0
2005-07-18 10:50:00,63.94,64.1,63.88,64.0,42300.0,45.7299,45.8444,45.687,45.7729,42300.0
2005-07-18 11:00:00,64.02,64.39,64.02,64.11,39700.0,45.7872,46.0518,45.7872,45.8515,39700.0
2005-07-18 11:10:00,64.14,64.46,64.14,64.4,37600.0,45.873,46.1018,45.873,46.0589,37600.0
2005-07-18 11:20:00,64.44,64.44,64.15,64.4,36000.0,46.0875,46.0875,45.8801,46.0589,36000.0
2005-07-18 11:30:00,64.42,64.68,64.34,64.55,51600.0,46.0732,46.2592,46.016,46.1662,51600.0
2005-07-18 11:40:00,64.55,64.59,64.28,64.41,24000.0,46.1662,46.1948,45.9731,46.0661,24000.0
2005-07-18 11:50:00,64.42,64.45,64.18,64.25,26000.0,46.0732,46.0947,45.9016,45.9517,26000.0
2005-07-18 12:00:00,64.24,64.25,63.88,63.96,35500.0,45.9445,45.9517,45.687,45.7442,35500.0
2005-07-18 12:10:00,63.95,64.0,63.6,63.64,38100.0,45.7371,45.7729,45.4868,45.5154,38100.0
2005-07-18 12:20:00,63.63,63.7,63.5,63.5,36100.0,45.5082,45.5583,45.4153,45.4153,36100.0
2005-07-18 12:30:00,63.5,63.64,63.47,63.61,23000.0,45.4153,45.5154,45.3938,45.4939,23000.0
2005-07-18 12:40:00,63.6,63.7,63.6,63.67,26500.0,45.4868,45.5583,45.4868,45.5368,26500.0
2005-07-18 12:50:00,63.7,63.86,63.7,63.83,19100.0,45.5583,45.6727,45.5583,45.6513,19100.0
2005-07-18 13:00:00,63.83,63.83,63.5,63.63,20700.0,45.6513,45.6513,45.4153,45.5082,20700.0
2005-07-18 13:10:00,63.6,63.7,63.5,63.66,9400.0,45.4868,45.5583,45.4153,45.5297,9400.0
2005-07-18 13:20:00,63.64,63.79,63.64,63.72,12100.0,45.5154,45.6227,45.5154,45.5726,12100.0
2005-07-18 13:30:00,63.74,63.78,63.72,63.76,12300.0,45.5869,45.6155,45.5726,45.6012,12300.0
2005-07-18 13:40:00,63.77,63.82,63.63,63.77,28600.0,45.6084,45.6441,45.5082,45.6084,28600.0
2005-07-18 13:50:00,63.77,63.83,63.77,63.83,4800.0,45.6084,45.6513,45.6084,45.6513,4800.0
2005-07-18 14:00:00,63.83,63.9,63.7,63.71,27800.0,45.6513,45.7013,45.5583,45.5654,27800.0
2005-07-18 14:10:00,63.72,63.85,63.7,63.84,17400.0,45.5726,45.6656,45.5583,45.6584,17400.0
2005-07-18 14:20:00,63.84,63.86,63.76,63.78,13700.0,45.6584,45.6727,45.6012,45.6155,13700.0
2005-07-18 14:30:00,63.78,63.81,63.64,63.81,40200.0,45.6155,45.637,45.5154,45.637,40200.0
2005-07-18 14:40:00,63.77,63.83,63.7,63.78,25400.0,45.6084,45.6513,45.5583,45.6155,25400.0
2005-07-18 14:50:00,63.78,63.88,63.74,63.86,21400.0,45.6155,45.687,45.5869,45.6727,21400.0
2005-07-18 15:00:00,63.86,63.86,63.7,63.7,31900.0,45.6727,45.6727,45.5583,45.5583,31900.0
2005-07-18 15:10:00,63.75,64.05,63.7,64.04,25300.0,45.5941,45.8086,45.5583,45.8015,25300.0
2005-07-18 15:20:00,64.05,64.14,63.94,64.06,36800.0,45.8086,45.873,45.7299,45.8158,36800.0
2005-07-18 15:30:00,64.06,64.06,63.73,63.79,34600.0,45.8158,45.8158,45.5798,45.6227,34600.0
2005-07-18 15:40:00,63.79,63.87,63.7,63.72,34600.0,45.6227,45.6799,45.5583,45.5726,34600.0
2005-07-18 15:50:00,63.72,63.82,63.7,63.76,48600.0,45.5726,45.6441,45.5583,45.6012,48600.0
2005-07-19 09:30:00,63.85,64.04,63.72,63.88,44200.0,45.6656,45.8015,45.5726,45.687,44200.0
2005-07-19 09:40:00,63.88,63.99,63.5,63.67,27800.0,45.687,45.7657,45.4153,45.5368,27800.0
2005-07-19 09:50:00,63.66,63.87,63.66,63.84,19000.0,45.5297,45.6799,45.5297,45.6584,19000.0
2005-07-19 10:00:00,63.84,63.89,63.65,63.8,25600.0,45.6584,45.6942,45.5225,45.6298,25600.0
2005-07-19 10:10:00,63.77,63.87,63.7,63.76,20800.0,45.6084,45.6799,45.5583,45.6012,20800.0
2005-07-19 10:20:00,63.73,63.77,63.69,63.76,12700.0,45.5798,45.6084,45.5511,45.6012,12700.0
2005-07-19 10:30:00,63.75,63.79,63.73,63.75,9900.0,45.5941,45.6227,45.5798,45.5941,9900.0
2005-07-19 10:40:00,63.75,63.79,63.74,63.79,42000.0,45.5941,45.6227,45.5869,45.6227,42000.0
2005-07-19 10:50:00,63.79,63.79,63.6,63.63,16000.0,45.6227,45.6227,45.4868,45.5082,16000.0
2005-07-19 11:00:00,63.61,63.62,63.34,63.38,16900.0,45.4939,45.5011,45.3008,45.3294,16900.0
2005-07-19 11:10:00,63.41,63.41,63.09,63.09,14900.0,45.3509,45.3509,45.122,45.122,14900.0
2005-07-19 11:20:00,63.09,63.18,63.01,63.13,25000.0,45.122,45.1864,45.0648,45.1506,25000.0
2005-07-19 11:30:00,63.13,63.15,62.87,62.95,35100.0,45.1506,45.1649,44.9647,45.0219,35100.0
2005-07-19 11:40:00,62.88,62.96,62.8,62.96,16300.0,44.9718,45.029,44.9146,45.029,16300.0
2005-07-19 11:50:00,62.96,63.2,62.96,63.2,8700.0,45.029,45.2007,45.029,45.2007,8700.0
2005-07-19 12:00:00,63.2,63.25,63.03,63.06,19800.0,45.2007,45.2365,45.0791,45.1006,19800.0
2005-07-19 12:10:00,63.08,63.08,62.96,62.96,7000.0,45.1149,45.1149,45.029,45.029,7000.0
2005-07-19 12:20:00,62.96,63.1,62.96,63.04,11900.0,45.029,45.1292,45.029,45.0863,11900.0
2005-07-19 12:30:00,63.02,63.26,63.02,63.19,10500.0,45.072,45.2436,45.072,45.1935,10500.0
2005-07-19 12:40:00,63.19,63.22,63.09,63.12,5400.0,45.1935,45.215,45.122,45.1435,5400.0
2005-07-19 12:50:00,63.12,63.17,63.1,63.14,6300.0,45.1435,45.1792,45.1292,45.1578,6300.0
2005-07-19 13:00:00,63.14,63.29,63.14,63.29,14500.0,45.1578,45.2651,45.1578,45.2651,14500.0
2005-07-19 13:10:00,63.3,63.31,63.15,63.27,9000.0,45.2722,45.2794,45.1649,45.2508,9000.0
2005-07-19 13:20:00,63.29,63.36,63.23,63.26,5100.0,45.2651,45.3151,45.2222,45.2436,5100.0
2005-07-19 13:30:00,63.27,63.32,63.25,63.26,7000.0,45.2508,45.2865,45.2365,45.2436,7000.0
2005-07-19 13:40:00,63.26,63.29,63.14,63.2,12400.0,45.2436,45.2651,45.1578,45.2007,12400.0
2005-07-19 13:50:00,63.23,63.4,63.22,63.4,8800.0,45.2222,45.3437,45.215,45.3437,8800.0
2005-07-19 14:00:00,63.4,63.43,63.28,63.35,13000.0,45.3437,45.3652,45.2579,45.308,13000.0
2005-07-19 14:10:00,63.36,63.38,63.34,63.37,18000.0,45.3151,45.3294,45.3008,45.3223,18000.0
2005-07-19 14:20:00,63.36,63.38,63.18,63.24,21400.0,45.3151,45.3294,45.1864,45.2293,21400.0
2005-07-19 14:30:00,63.26,63.28,63.12,63.12,14500.0,45.2436,45.2579,45.1435,45.1435,14500.0
2005-07-19 14:40:00,63.14,63.16,62.93,62.94,18800.0,45.1578,45.1721,45.0076,45.0147,18800.0
2005-07-19 14:50:00,62.94,62.97,62.87,62.93,34400.0,45.0147,45.0362,44.9647,45.0076,34400.0
2005-07-19 15:00:00,62.93,62.95,62.72,62.91,36300.0,45.0076,45.0219,44.8574,44.9933,36300.0
2005-07-19 15:10:00,62.89,62.9,62.72,62.73,27300.0,44.979,44.9861,44.8574,44.8646,27300.0
2005-07-19 15:20:00,62.72,62.72,62.55,62.65,46500.0,44.8574,44.8574,44.7358,44.8073,46500.0
2005-07-19 15:30:00,62.66,62.69,62.56,62.69,25900.0,44.8145,44.8359,44.743,44.8359,25900.0
2005-07-19 15:40:00,62.68,62.68,62.6,62.63,37600.0,44.8288,44.8288,44.7716,44.793,37600.0
2005-07-19 15:50:00,62.62,62.66,62.54,62.66,45200.0,44.7859,44.8145,44.7287,44.8145,45200.0
2005-07-20 09:30:00,62.46,62.6,62.36,62.5,19700.0,44.6714,44.7716,44.5999,44.7001,19700.0
2005-07-20 09:40:00,62.5,62.57,62.09,62.1,7800.0,44.7001,44.7501,44.4068,44.414,7800.0
2005-07-20 09:50:00,62.12,62.34,62.04,62.24,12900.0,44.4283,44.5856,44.3711,44.5141,12900.0
2005-07-20 10:00:00,62.36,62.4,62.12,62.3,11700.0,44.5999,44.6285,44.4283,44.557,11700.0
2005-07-20 10:10:00,62.3,62.3,61.9,61.93,13100.0,44.557,44.557,44.2709,44.2924,13100.0
2005-07-20 10:20:00,61.92,61.92,61.75,61.84,11100.0,44.2852,44.2852,44.1637,44.228,11100.0
2005-07-20 10:30:00,61.84,62.01,61.79,61.86,15300.0,44.228,44.3496,44.1923,44.2423,15300.0
2005-07-20 10:40:00,61.89,62.09,61.87,62.07,8900.0,44.2638,44.4068,44.2495,44.3925,8900.0
2005-07-20 10:50:00,62.06,62.17,61.98,62.03,10000.0,44.3854,44.464,44.3281,44.3639,10000.0
2005-07-20 11:00:00,61.98,62.14,61.94,62.1,11300.0,44.3281,44.4426,44.2995,44.414,11300.0
2005-07-20 11:10:00,62.03,62.32,62.03,62.3,10700.0,44.3639,44.5713,44.3639,44.557,10700.0
2005-07-20 11:20:00,62.3,62.33,62.22,62.31,8400.0,44.557,44.5785,44.4998,44.5642,8400.0
2005-07-20 11:30:00,62.32,62.42,62.31,62.34,7300.0,44.5713,44.6428,44.5642,44.5856,7300.0
2005-07-20 11:40:00,62.34,62.37,62.22,62.24,11400.0,44.5856,44.6071,44.4998,44.5141,11400.0
2005-07-20 11:50:00,62.23,62.24,62.13,62.17,12500.0,44.5069,44.5141,44.4354,44.464,12500.0
2005-07-20 12:00:00,62.18,62.29,62.18,62.25,10200.0,44.4712,44.5499,44.4712,44.5213,10200.0
2005-07-20 12:10:00,62.25,62.25,62.14,62.15,8700.0,44.5213,44.5213,44.4426,44.4497,8700.0
2005-07-20 12:20:00,62.16,62.17,62.05,62.07,6600.0,44.4569,44.464,44.3782,44.3925,6600.0
2005-07-20 12:30:00,62.07,62.15,62.04,62.12,8900.0,44.3925,44.4497,44.3711,44.4283,8900.0
2005-07-20 12:40:00,62.12,62.14,62.07,62.08,8900.0,44.4283,44.4426,44.3925,44.3997,8900.0
2005-07-20 12:50:00,62.02,62.07,62.0,62.04,10200.0,44.3568,44.3925,44.3425,44.3711,10200.0
2005-07-20 13:00:00,62.03,62.07,61.99,62.06,8000.0,44.3639,44.3925,44.3353,44.3854,8000.0
2005-07-20 13:10:00,62.06,62.3,62.06,62.3,6500.0,44.3854,44.557,44.3854,44.557,6500.0
2005-07-20 13:20:00,62.31,62.38,62.3,62.3,7500.0,44.5642,44.6142,44.557,44.557,7500.0
2005-07-20 13:30:00,62.33,62.47,62.32,62.4,23000.0,44.5785,44.6786,44.5713,44.6285,23000.0
2005-07-20 13:40:00,62.4,62.44,62.33,62.33,10800.0,44.6285,44.6571,44.5785,44.5785,10800.0
2005-07-20 13:50:00,62.34,62.42,62.25,62.33,19600.0,44.5856,44.6428,44.5213,44.5785,19600.0
2005-07-20 14:00:00,62.34,62.35,62.29,62.31,10800.0,44.5856,44.5928,44.5499,44.5642,10800.0
2005-07-20 14:10:00,62.31,62.33,62.3,62.32,7200.0,44.5642,44.5785,44.557,44.5713,7200.0
2005-07-20 14:20:00,62.32,62.34,62.3,62.31,15000.0,44.5713,44.5856,44.557,44.5642,15000.0
2005-07-20 14:30:00,62.31,62.4,62.31,62.38,17100.0,44.5642,44.6285,44.5642,44.6142,17100.0
2005-07-20 14:40:00,62.38,62.39,62.29,62.37,17200.0,44.6142,44.6214,44.5499,44.6071,17200.0
2005-07-20 14:50:00,62.37,62.45,62.36,62.45,19700.0,44.6071,44.6643,44.5999,44.6643,19700.0
2005-07-20 15:00:00,62.46,62.49,62.34,62.45,24100.0,44.6714,44.6929,44.5856,44.6643,24100.0
2005-07-20 15:10:00,62.44,62.47,62.36,62.42,22400.0,44.6571,44.6786,44.5999,44.6428,22400.0
2005-07-20 15:20:00,62.43,62.44,62.39,62.42,15500.0,44.65,44.6571,44.6214,44.6428,15500.0
2005-07-20 15:30:00,62.42,62.68,62.41,62.67,21900.0,44.6428,44.8288,44.6357,44.8216,21900.0
2005-07-20 15:40:00,62.68,62.79,62.67,62.72,14100.0,44.8288,44.9075,44.8216,44.8574,14100.0
2005-07-20 15:50:00,62.73,62.77,62.69,62.7,28000.0,44.8646,44.8932,44.8359,44.8431,28000.0
2005-07-21 09:30:00,62.92,62.92,62.2,62.47,13300.0,45.0004,45.0004,44.4855,44.6786,13300.0
2005-07-21 09:40:00,62.33,62.75,62.33,62.73,7000.0,44.5785,44.8789,44.5785,44.8646,7000.0
2005-07-21 09:50:00,62.76,62.79,62.57,62.67,9400.0,44.886,44.9075,44.7501,44.8216,9400.0
2005-07-21 10:00:00,62.67,62.67,62.4,62.5,8500.0,44.8216,44.8216,44.6285,44.7001,8500.0
2005-07-21 10:10:00,62.5,62.51,62.3,62.3,8000.0,44.7001,44.7072,44.557,44.557,8000.0
2005-07-21 10:20:00,62.3,62.44,62.25,62.44,11100.0,44.557,44.6571,44.5213,44.6571,11100.0
2005-07-21 10:30:00,62.45,62.45,62.37,62.38,7800.0,44.6643,44.6643,44.6071,44.6142,7800.0
2005-07-21 10:40:00,62.3,62.3,62.15,62.15,10600.0,44.557,44.557,44.4497,44.4497,10600.0
2005-07-21 10:50:00,62.17,62.17,62.03,62.1,13100.0,44.464,44.464,44.3639,44.414,13100.0
2005-07-21 11:00:00,62.1,62.25,62.09,62.25,9100.0,44.414,44.5213,44.4068,44.5213,9100.0
2005-07-21 11:10:00,62.25,62.42,62.2,62.3,11000.0,44.5213,44.6428,44.4855,44.557,11000.0
2005-07-21 11:20:00,62.28,62.34,62.24,62.27,7600.0,44.5427,44.5856,44.5141,44.5356,7600.0
2005-07-21 11:30:00,62.27,62.29,62.19,62.29,3600.0,44.5356,44.5499,44.4783,44.5499,3600.0
2005-07-21 11:40:00,62.29,62.35,62.28,62.35,2900.0,44.5499,44.5928,44.5427,44.5928,2900.0
2005-07-21 11:50:00,62.4,62.44,62.38,62.39,7400.0,44.6285,44.6571,44.6142,44.6214,7400.0
2005-07-21 12:00:00,62.39,62.44,62.36,62.44,7800.0,44.6214,44.6571,44.5999,44.6571,7800.0
2005-07-21 12:10:00,62.44,62.48,62.41,62.44,4800.0,44.6571,44.6857,44.6357,44.6571,4800.0
2005-07-21 12:20:00,62.44,62.61,62.43,62.61,9900.0,44.6571,44.7787,44.65,44.7787,9900.0
2005-07-21 12:30:00,62.62,62.76,62.61,62.73,5200.0,44.7859,44.886,44.7787,44.8646,5200.0
2005-07-21 12:40:00,62.75,62.83,62.68,62.81,5600.0,44.8789,44.9361,44.8288,44.9218,5600.0
2005-07-21 12:50:00,62.78,62.92,62.78,62.91,4700.0,44.9003,45.0004,44.9003,44.9933,4700.0
2005-07-21 13:00:00,62.95,63.0,62.9,62.9,8800.0,45.0219,45.0577,44.9861,44.9861,8800.0
2005-07-21 13:10:00,62.88,62.92,62.84,62.89,7700.0,44.9718,45.0004,44.9432,44.979,7700.0
2005-07-21 13:20:00,62.88,62.89,62.78,62.78,4000.0,44.9718,44.979,44.9003,44.9003,4000.0
2005-07-21 13:30:00,62.78,62.95,62.78,62.83,10100.0,44.9003,45.0219,44.9003,44.9361,10100.0
2005-07-21 13:40:00,62.82,62.83,62.76,62.76,3000.0,44.9289,44.9361,44.886,44.886,3000.0
2005-07-21 13:50:00,62.75,62.75,62.7,62.74,5900.0,44.8789,44.8789,44.8431,44.8717,5900.0
2005-07-21 14:00:00,62.74,62.77,62.59,62.6,6300.0,44.8717,44.8932,44.7644,44.7716,6300.0
2005-07-21 14:10:00,62.62,62.72,62.62,62.67,4100.0,44.7859,44.8574,44.7859,44.8216,4100.0
2005-07-21 14:20:00,62.66,62.7,62.66,62.69,2300.0,44.8145,44.8431,44.8145,44.8359,2300.0
2005-07-21 14:30:00,62.63,62.63,62.42,62.46,11200.0,44.793,44.793,44.6428,44.6714,11200.0
2005-07-21 14:40:00,62.45,62.56,62.45,62.45,9700.0,44.6643,44.743,44.6643,44.6643,9700.0
2005-07-21 14:50:00,62.44,62.44,62.26,62.32,18900.0,44.6571,44.6571,44.5284,44.5713,18900.0
2005-07-21 15:00:00,62.32,62.42,62.32,62.32,9900.0,44.5713,44.6428,44.5713,44.5713,9900.0
2005-07-21 15:10:00,62.3,62.44,62.3,62.43,16500.0,44.557,44.6571,44.557,44.65,16500.0
2005-07-21 15:20:00,62.42,62.46,62.39,62.45,17800.0,44.6428,44.6714,44.6214,44.6643,17800.0
2005-07-21 15:30:00,62.44,62.45,62.31,62.31,42900.0,44.6571,44.6643,44.5642,44.5642,42900.0
2005-07-21 15:40:00,62.29,62.31,62.13,62.15,13900.0,44.5499,44.5642,44.4354,44.4497,13900.0
2005-07-21 15:50:00,62.15,62.16,62.05,62.13,50400.0,44.4497,44.4569,44.3782,44.4354,50400.0
2005-07-22 09:30:00,62.3,62.37,62.25,62.29,6500.0,44.557,44.6071,44.5213,44.5499,6500.0
2005-07-22 09:40:00,62.28,62.68,62.28,62.67,6200.0,44.5427,44.8288,44.5427,44.8216,6200.0
2005-07-22 09:50:00,62.64,62.74,62.48,62.57,6800.0,44.8002,44.8717,44.6857,44.7501,6800.0
2005-07-22 10:00:00,62.7,62.73,62.47,62.57,13200.0,44.8431,44.8646,44.6786,44.7501,13200.0
2005-07-22 10:10:00,62.57,62.58,62.56,62.57,5000.0,44.7501,44.7573,44.743,44.7501,5000.0
2005-07-22 10:20:00,62.58,62.68,62.58,62.68,6700.0,44.7573,44.8288,44.7573,44.8288,6700.0
2005-07-22 10:30:00,62.68,62.7,62.55,62.61,25700.0,44.8288,44.8431,44.7358,44.7787,25700.0
2005-07-22 10:40:00,62.62,62.64,62.34,62.35,7600.0,44.7859,44.8002,44.5856,44.5928,7600.0
2005-07-22 10:50:00,62.35,62.53,62.34,62.45,19400.0,44.5928,44.7215,44.5856,44.6643,19400.0
2005-07-22 11:00:00,62.45,62.56,62.43,62.55,3900.0,44.6643,44.743,44.65,44.7358,3900.0
2005-07-22 11:10:00,62.57,62.6,62.5,62.6,5300.0,44.7501,44.7716,44.7001,44.7716,5300.0
2005-07-22 11:20:00,62.56,62.59,62.44,62.47,5300.0,44.743,44.7644,44.6571,44.6786,5300.0
2005-07-22 11:30:00,62.47,62.5,62.26,62.26,6200.0,44.6786,44.7001,44.5284,44.5284,6200.0
2005-07-22 11:40:00,62.2,62.28,62.18,62.23,9800.0,44.4855,44.5427,44.4712,44.5069,9800.0
2005-07-22 11:50:00,62.2,62.2,62.11,62.15,7100.0,44.4855,44.4855,44.4211,44.4497,7100.0
2005-07-22 12:00:00,62.15,62.26,62.14,62.26,6400.0,44.4497,44.5284,44.4426,44.5284,6400.0
2005-07-22 12:10:00,62.23,62.26,62.21,62.21,2900.0,44.5069,44.5284,44.4926,44.4926,2900.0
2005-07-22 12:20:00,62.21,62.23,62.07,62.07,3200.0,44.4926,44.5069,44.3925,44.3925,3200.0
2005-07-22 12:30:00,62.09,62.19,62.09,62.13,4600.0,44.4068,44.4783,44.4068,44.4354,4600.0
2005-07-22 12:40:00,62.13,62.18,62.12,62.12,3800.0,44.4354,44.4712,44.4283,44.4283,3800.0
2005-07-22 12:50:00,62.12,62.15,62.06,62.07,4300.0,44.4283,44.4497,44.3854,44.3925,4300.0
2005-07-22 13:00:00,62.07,62.14,62.06,62.08,2400.0,44.3925,44.4426,44.3854,44.3997,2400.0
2005-07-22 13:10:00,62.08,62.13,62.07,62.1,2900.0,44.3997,44.4354,44.3925,44.414,2900.0
2005-07-22 13:20:00,62.1,62.1,62.06,62.07,4800.0,44.414,44.414,44.3854,44.3925,4800.0
2005-07-22 13:30:00,62.08,62.1,62.07,62.1,8300.0,44.3997,44.414,44.3925,44.414,8300.0
2005-07-22 13:40:00,62.12,62.12,62.07,62.07,4900.0,44.4283,44.4283,44.3925,44.3925,4900.0
2005-07-22 13:50:00,62.09,62.11,62.07,62.09,7300.0,44.4068,44.4211,44.3925,44.4068,7300.0
2005-07-22 14:00:00,62.08,62.09,62.05,62.09,7200.0,44.3997,44.4068,44.3782,44.4068,7200.0
2005-07-22 14:10:00,62.09,62.13,62.07,62.11,6200.0,44.4068,44.4354,44.3925,44.4211,6200.0
2005-07-22 14:20:00,62.12,62.14,62.09,62.1,8000.0,44.4283,44.4426,44.4068,44.414,8000.0
2005-07-22 14:30:00,62.07,62.18,62.04,62.18,9500.0,44.3925,44.4712,44.3711,44.4712,9500.0
2005-07-22 14:40:00,62.17,62.29,62.17,62.29,8000.0,44.464,44.5499,44.464,44.5499,8000.0
2005-07-22 14:50:00,62.29,62.39,62.28,62.38,10300.0,44.5499,44.6214,44.5427,44.6142,10300.0
2005-07-22 15:00:00,62.38,62.38,62.3,62.3,8500.0,44.6142,44.6142,44.557,44.557,8500.0
2005-07-22 15:10:00,62.32,62.32,62.24,62.29,14000.0,44.5713,44.5713,44.5141,44.5499,14000.0
2005-07-22 15:20:00,62.29,62.45,62.25,62.44,13300.0,44.5499,44.6643,44.5213,44.6571,13300.0
2005-07-22 15:30:00,62.42,62.42,62.34,62.35,15400.0,44.6428,44.6428,44.5856,44.5928,15400.0
2005-07-22 15:40:00,62.36,62.37,62.32,62.32,14800.0,44.5999,44.6071,44.5713,44.5713,14800.0
2005-07-22 15:50:00,62.32,62.37,62.32,62.35,20500.0,44.5713,44.6071,44.5713,44.5928,20500.0
2005-07-25 09:30:00,62.13,62.16,62.08,62.09,14800.0,44.4354,44.4569,44.3997,44.4068,14800.0
2005-07-25 09:40:00,62.11,62.12,62.03,62.08,4900.0,44.4211,44.4283,44.3639,44.3997,4900.0
2005-07-25 09:50:00,62.08,62.1,62.06,62.08,6800.0,44.3997,44.414,44.3854,44.3997,6800.0
2005-07-25 10:00:00,62.11,62.24,62.11,62.22,10700.0,44.4211,44.5141,44.4211,44.4998,10700.0
2005-07-25 10:10:00,62.24,62.29,62.19,62.23,8500.0,44.5141,44.5499,44.4783,44.5069,8500.0
2005-07-25 10:20:00,62.21,62.28,62.2,62.28,6500.0,44.4926,44.5427,44.4855,44.5427,6500.0
2005-07-25 10:30:00,62.24,62.26,62.15,62.26,8900.0,44.5141,44.5284,44.4497,44.5284,8900.0
2005-07-25 10:40:00,62.29,62.4,62.28,62.4,5700.0,44.5499,44.6285,44.5427,44.6285,5700.0
2005-07-25 10:50:00,62.38,62.47,62.38,62.46,3000.0,44.6142,44.6786,44.6142,44.6714,3000.0
2005-07-25 11:00:00,62.46,62.48,62.38,62.38,12400.0,44.6714,44.6857,44.6142,44.6142,12400.0
2005-07-25 11:10:00,62.37,62.37,62.31,62.31,6300.0,44.6071,44.6071,44.5642,44.5642,6300.0
2005-07-25 11:20:00,62.3,62.3,62.16,62.19,6200.0,44.557,44.557,44.4569,44.4783,6200.0
2005-07-25 11:30:00,62.18,62.18,62.07,62.07,8500.0,44.4712,44.4712,44.3925,44.3925,8500.0
2005-07-25 11:40:00,62.07,62.1,62.01,62.08,6900.0,44.3925,44.414,44.3496,44.3997,6900.0
2005-07-25 11:50:00,62.06,62.06,61.85,62.06,35800.0,44.3854,44.3854,44.2352,44.3854,35800.0
2005-07-25 12:00:00,62.06,62.07,62.01,62.05,5800.0,44.3854,44.3925,44.3496,44.3782,5800.0
2005-07-25 12:10:00,62.04,62.07,62.02,62.02,7300.0,44.3711,44.3925,44.3568,44.3568,7300.0
2005-07-25 12:20:00,61.99,61.99,61.9,61.93,7500.0,44.3353,44.3353,44.2709,44.2924,7500.0
2005-07-25 12:30:00,61.92,61.95,61.9,61.92,9600.0,44.2852,44.3067,44.2709,44.2852,9600.0
2005-07-25 12:40:00,61.93,62.0,61.92,61.92,9900.0,44.2924,44.3425,44.2852,44.2852,9900.0
2005-07-25 12:50:00,61.93,62.01,61.92,61.97,8400.0,44.2924,44.3496,44.2852,44.321,8400.0
2005-07-25 13:00:00,61.96,61.98,61.94,61.97,4700.0,44.3138,44.3281,44.2995,44.321,4700.0
2005-07-25 13:10:00,61.96,62.02,61.96,61.96,4500.0,44.3138,44.3568,44.3138,44.3138,4500.0
2005-07-25 13:20:00,61.96,62.03,61.96,62.02,4900.0,44.3138,44.3639,44.3138,44.3568,4900.0
2005-07-25 13:30:00,62.02,62.05,61.96,61.97,6700.0,44.3568,44.3782,44.3138,44.321,6700.0
2005-07-25 13:40:00,61.96,62.02,61.95,61.99,7900.0,44.3138,44.3568,44.3067,44.3353,7900.0
2005-07-25 13:50:00,61.98,61.99,61.95,61.96,8700.0,44.3281,44.3353,44.3067,44.3138,8700.0
2005-07-25 14:00:00,61.95,61.96,61.93,61.96,13400.0,44.3067,44.3138,44.2924,44.3138,13400.0
2005-07-25 14:10:00,61.99,62.04,61.98,62.03,5800.0,44.3353,44.3711,44.3281,44.3639,5800.0
2005-07-25 14:20:00,62.04,62.04,61.95,61.96,4800.0,44.3711,44.3711,44.3067,44.3138,4800.0
2005-07-25 14:30:00,61.95,62.0,61.81,61.82,11000.0,44.3067,44.3425,44.2066,44.2137,11000.0
2005-07-25 14:40:00,61.85,61.93,61.85,61.92,3700.0,44.2352,44.2924,44.2352,44.2852,3700.0
2005-07-25 14:50:00,61.91,61.92,61.82,61.85,9600.0,44.2781,44.2852,44.2137,44.2352,9600.0
2005-07-25 15:00:00,61.83,61.84,61.76,61.76,22500.0,44.2209,44.228,44.1708,44.1708,22500.0
2005-07-25 15:10:00,61.75,61.8,61.7,61.7,9700.0,44.1637,44.1994,44.1279,44.1279,9700.0
2005-07-25 15:20:00,61.7,61.73,61.7,61.72,16300.0,44.1279,44.1493,44.1279,44.1422,16300.0
2005-07-25 15:30:00,61.71,61.74,61.62,61.73,19600.0,44.135,44.1565,44.0707,44.1493,19600.0
2005-07-25 15:40:00,61.74,61.8,61.72,61.78,16800.0,44.1565,44.1994,44.1422,44.1851,16800.0
2005-07-25 15:50:00,61.79,61.97,61.79,61.85,35100.0,44.1923,44.321,44.1923,44.2352,35100.0
2005-07-26 09:30:00,61.91,62.0,61.8,61.8,6800.0,44.2781,44.3425,44.1994,44.1994,6800.0
2005-07-26 09:40:00,61.8,62.07,61.73,62.07,3800.0,44.1994,44.3925,44.1493,44.3925,3800.0
2005-07-26 09:50:00,62.07,62.3,61.94,62.3,6900.0,44.3925,44.557,44.2995,44.557,6900.0
2005-07-26 10:00:00,62.3,62.3,62.18,62.25,9400.0,44.557,44.557,44.4712,44.5213,9400.0
2005-07-26 10:10:00,62.25,62.3,62.21,62.23,6400.0,44.5213,44.557,44.4926,44.5069,6400.0
2005-07-26 10:20:00,62.25,62.25,62.17,62.17,9600.0,44.5213,44.5213,44.464,44.464,9600.0
2005-07-26 10:30:00,62.17,62.2,62.05,62.06,9700.0,44.464,44.4855,44.3782,44.3854,9700.0
2005-07-26 10:40:00,62.04,62.05,61.93,61.93,2600.0,44.3711,44.3782,44.2924,44.2924,2600.0
2005-07-26 10:50:00,61.92,61.97,61.85,61.89,8700.0,44.2852,44.321,44.2352,44.2638,8700.0
2005-07-26 11:00:00,61.91,61.91,61.85,61.86,8000.0,44.2781,44.2781,44.2352,44.2423,8000.0
2005-07-26 11:10:00,61.9,61.95,61.86,61.94,2200.0,44.2709,44.3067,44.2423,44.2995,2200.0
2005-07-26 11:20:00,61.93,61.94,61.86,61.86,2000.0,44.2924,44.2995,44.2423,44.2423,2000.0
2005-07-26 11:30:00,61.87,61.94,61.85,61.94,5100.0,44.2495,44.2995,44.2352,44.2995,5100.0
2005-07-26 11:40:00,61.95,61.95,61.84,61.87,2100.0,44.3067,44.3067,44.228,44.2495,2100.0
2005-07-26 11:50:00,61.86,62.0,61.86,62.0,4100.0,44.2423,44.3425,44.2423,44.3425,4100.0
2005-07-26 12:00:00,61.98,61.98,61.84,61.9,4100.0,44.3281,44.3281,44.228,44.2709,4100.0
2005-07-26 12:10:00,61.9,61.9,61.82,61.84,5300.0,44.2709,44.2709,44.2137,44.228,5300.0
2005-07-26 12:20:00,61.86,61.87,61.81,61.84,23600.0,44.2423,44.2495,44.2066,44.228,23600.0
2005-07-26 12:30:00,61.83,61.86,61.82,61.86,2400.0,44.2209,44.2423,44.2137,44.2423,2400.0
2005-07-26 12:40:00,61.83,61.89,61.83,61.87,2500.0,44.2209,44.2638,44.2209,44.2495,2500.0
2005-07-26 12:50:00,61.88,61.92,61.84,61.87,1400.0,44.2566,44.2852,44.228,44.2495,1400.0
2005-07-26 13:00:00,61.9,61.9,61.85,61.85,1800.0,44.2709,44.2709,44.2352,44.2352,1800.0
2005-07-26 13:10:00,61.85,61.93,61.85,61.92,2000.0,44.2352,44.2924,44.2352,44.2852,2000.0
2005-07-26 13:20:00,61.89,61.9,61.85,61.85,2300.0,44.2638,44.2709,44.2352,44.2352,2300.0
2005-07-26 13:30:00,61.84,61.87,61.82,61.86,2400.0,44.228,44.2495,44.2137,44.2423,2400.0
2005-07-26 13:40:00,61.86,62.0,61.85,61.98,3700.0,44.2423,44.3425,44.2352,44.3281,3700.0
2005-07-26 13:50:00,61.91,61.97,61.9,61.94,4100.0,44.2781,44.321,44.2709,44.2995,4100.0
2005-07-26 14:00:00,61.95,62.02,61.95,61.99,9500.0,44.3067,44.3568,44.3067,44.3353,9500.0
2005-07-26 14:10:00,62.0,62.18,62.0,62.04,7600.0,44.3425,44.4712,44.3425,44.3711,7600.0
2005-07-26 14:20:00,62.03,62.07,62.0,62.01,4400.0,44.3639,44.3925,44.3425,44.3496,4400.0
2005-07-26 14:30:00,61.99,62.0,61.97,62.0,3000.0,44.3353,44.3425,44.321,44.3425,3000.0
2005-07-26 14:40:00,61.98,62.07,61.98,62.07,7200.0,44.3281,44.3925,44.3281,44.3925,7200.0
2005-07-26 14:50:00,62.07,62.07,62.03,62.04,7100.0,44.3925,44.3925,44.3639,44.3711,7100.0
2005-07-26 15:00:00,62.02,62.04,61.97,62.01,18100.0,44.3568,44.3711,44.321,44.3496,18100.0
2005-07-26 15:10:00,62.02,62.24,62.02,62.21,17700.0,44.3568,44.5141,44.3568,44.4926,17700.0
2005-07-26 15:20:00,62.21,62.23,62.15,62.17,14300.0,44.4926,44.5069,44.4497,44.464,14300.0
2005-07-26 15:30:00,62.17,62.19,62.12,62.18,15600.0,44.464,44.4783,44.4283,44.4712,15600.0
2005-07-26 15:40:00,62.18,62.18,62.02,62.1,13600.0,44.4712,44.4712,44.3568,44.414,13600.0
2005-07-26 15:50:00,62.08,62.11,61.97,62.0,25100.0,44.3997,44.4211,44.321,44.3425,25100.0
2005-07-27 09:30:00,62.15,62.15,62.0,62.0,5700.0,44.4497,44.4497,44.3425,44.3425,5700.0
2005-07-27 09:40:00,61.99,62.22,61.98,62.19,13500.0,44.3353,44.4998,44.3281,44.4783,13500.0
2005-07-27 09:50:00,62.19,62.3,62.19,62.27,20400.0,44.4783,44.557,44.4783,44.5356,20400.0
2005-07-27 10:00:00,62.27,62.3,62.14,62.14,9600.0,44.5356,44.557,44.4426,44.4426,9600.0
2005-07-27 10:10:00,62.13,62.13,62.0,62.0,18200.0,44.4354,44.4354,44.3425,44.3425,18200.0
2005-07-27 10:20:00,62.02,62.04,61.94,61.94,9400.0,44.3568,44.3711,44.2995,44.2995,9400.0
2005-07-27 10:30:00,61.94,62.05,61.94,62.05,7400.0,44.2995,44.3782,44.2995,44.3782,7400.0
2005-07-27 10:40:00,62.02,62.18,62.01,62.04,11700.0,44.3568,44.4712,44.3496,44.3711,11700.0
2005-07-27 10:50:00,62.06,62.08,61.93,61.99,6000.0,44.3854,44.3997,44.2924,44.3353,6000.0
2005-07-27 11:00:00,61.97,62.01,61.93,61.99,4700.0,44.321,44.3496,44.2924,44.3353,4700.0
2005-07-27 11:10:00,61.98,62.0,61.93,61.93,3300.0,44.3281,44.3425,44.2924,44.2924,3300.0
2005-07-27 11:20:00,61.95,61.95,61.9,61.9,4800.0,44.3067,44.3067,44.2709,44.2709,4800.0
2005-07-27 11:30:00,61.9,61.91,61.87,61.91,4600.0,44.2709,44.2781,44.2495,44.2781,4600.0
2005-07-27 11:40:00,61.9,61.91,61.87,61.91,2000.0,44.2709,44.2781,44.2495,44.2781,2000.0
2005-07-27 11:50:00,61.91,62.0,61.86,61.98,11200.0,44.2781,44.3425,44.2423,44.3281,11200.0
2005-07-27 12:00:00,61.99,62.08,61.98,62.08,8300.0,44.3353,44.3997,44.3281,44.3997,8300.0
2005-07-27 12:10:00,62.08,62.14,62.04,62.1,14300.0,44.3997,44.4426,44.3711,44.414,14300.0
2005-07-27 12:20:00,62.06,62.1,62.0,62.02,2400.0,44.3854,44.414,44.3425,44.3568,2400.0
2005-07-27 12:30:00,61.99,62.01,61.93,61.95,20000.0,44.3353,44.3496,44.2924,44.3067,20000.0
2005-07-27 12:40:00,61.93,61.95,61.89,61.89,2800.0,44.2924,44.3067,44.2638,44.2638,2800.0
2005-07-27 12:50:00,61.89,61.94,61.89,61.89,3700.0,44.2638,44.2995,44.2638,44.2638,3700.0
2005-07-27 13:00:00,61.9,61.9,61.85,61.89,3000.0,44.2709,44.2709,44.2352,44.2638,3000.0
2005-07-27 13:10:00,61.91,61.93,61.9,61.9,4100.0,44.2781,44.2924,44.2709,44.2709,4100.0
2005-07-27 13:20:00,61.88,61.91,61.87,61.91,3400.0,44.2566,44.2781,44.2495,44.2781,3400.0
2005-07-27 13:30:00,61.86,61.93,61.86,61.89,3100.0,44.2423,44.2924,44.2423,44.2638,3100.0
2005-07-27 13:40:00,61.93,61.96,61.89,61.91,2700.0,44.2924,44.3138,44.2638,44.2781,2700.0
2005-07-27 13:50:00,61.93,62.08,61.93,62.05,15200.0,44.2924,44.3997,44.2924,44.3782,15200.0
2005-07-27 14:00:00,62.05,62.12,62.04,62.1,9800.0,44.3782,44.4283,44.3711,44.414,9800.0
2005-07-27 14:10:00,62.1,62.27,62.08,62.23,7300.0,44.414,44.5356,44.3997,44.5069,7300.0
2005-07-27 14:20:00,62.23,62.35,62.23,62.26,8000.0,44.5069,44.5928,44.5069,44.5284,8000.0
2005-07-27 14:30:00,62.25,62.34,62.25,62.34,6300.0,44.5213,44.5856,44.5213,44.5856,6300.0
2005-07-27 14:40:00,62.3,62.32,62.25,62.27,6500.0,44.557,44.5713,44.5213,44.5356,6500.0
2005-07-27 14:50:00,62.27,62.43,62.26,62.36,7300.0,44.5356,44.65,44.5284,44.5999,7300.0
2005-07-27 15:00:00,62.35,62.35,62.25,62.29,32700.0,44.5928,44.5928,44.5213,44.5499,32700.0
2005-07-27 15:10:00,62.29,62.34,62.21,62.21,6900.0,44.5499,44.5856,44.4926,44.4926,6900.0
2005-07-27 15:20:00,62.22,62.39,62.2,62.39,13400.0,44.4998,44.6214,44.4855,44.6214,13400.0
2005-07-27 15:30:00,62.36,62.4,62.31,62.4,12200.0,44.5999,44.6285,44.5642,44.6285,12200.0
2005-07-27 15:40:00,62.4,62.47,62.37,62.46,10500.0,44.6285,44.6786,44.6071,44.6714,10500.0
2005-07-27 15:50:00,62.45,62.54,62.45,62.52,16900.0,44.6643,44.7287,44.6643,44.7144,16900.0
2005-07-28 09:30:00,62.4,62.46,62.4,62.46,10500.0,44.6285,44.6714,44.6285,44.6714,10500.0
2005-07-28 09:40:00,62.55,62.77,62.44,62.77,13800.0,44.7358,44.8932,44.6571,44.8932,13800.0
2005-07-28 09:50:00,62.74,62.74,62.62,62.66,6000.0,44.8717,44.8717,44.7859,44.8145,6000.0
2005-07-28 10:00:00,62.66,62.67,62.49,62.57,9600.0,44.8145,44.8216,44.6929,44.7501,9600.0
2005-07-28 10:10:00,62.52,62.52,62.36,62.37,6700.0,44.7144,44.7144,44.5999,44.6071,6700.0
2005-07-28 10:20:00,62.37,62.4,62.3,62.39,12100.0,44.6071,44.6285,44.557,44.6214,12100.0
2005-07-28 10:30:00,62.37,62.51,62.36,62.51,16300.0,44.6071,44.7072,44.5999,44.7072,16300.0
2005-07-28 10:40:00,62.51,62.58,62.45,62.46,9400.0,44.7072,44.7573,44.6643,44.6714,9400.0
2005-07-28 10:50:00,62.43,62.45,62.34,62.35,8900.0,44.65,44.6643,44.5856,44.5928,8900.0
2005-07-28 11:00:00,62.34,62.5,62.3,62.4,21200.0,44.5856,44.7001,44.557,44.6285,21200.0
2005-07-28 11:10:00,62.39,62.43,62.32,62.4,10600.0,44.6214,44.65,44.5713,44.6285,10600.0
2005-07-28 11:20:00,62.41,62.46,62.39,62.42,4700.0,44.6357,44.6714,44.6214,44.6428,4700.0
2005-07-28 11:30:00,62.49,62.56,62.46,62.47,10300.0,44.6929,44.743,44.6714,44.6786,10300.0
2005-07-28 11:40:00,62.45,62.55,62.45,62.52,10400.0,44.6643,44.7358,44.6643,44.7144,10400.0
2005-07-28 11:50:00,62.53,62.53,62.49,62.49,8500.0,44.7215,44.7215,44.6929,44.6929,8500.0
2005-07-28 12:00:00,62.5,62.51,62.45,62.46,8400.0,44.7001,44.7072,44.6643,44.6714,8400.0
2005-07-28 12:10:00,62.47,62.51,62.42,62.42,7500.0,44.6786,44.7072,44.6428,44.6428,7500.0
2005-07-28 12:20:00,62.41,62.42,62.35,62.35,5000.0,44.6357,44.6428,44.5928,44.5928,5000.0
2005-07-28 12:30:00,62.33,62.36,62.3,62.36,5100.0,44.5785,44.5999,44.557,44.5999,5100.0
2005-07-28 12:40:00,62.36,62.36,62.3,62.35,4500.0,44.5999,44.5999,44.557,44.5928,4500.0
2005-07-28 12:50:00,62.35,62.39,62.33,62.33,4500.0,44.5928,44.6214,44.5785,44.5785,4500.0
2005-07-28 13:00:00,62.3,62.34,62.24,62.33,7900.0,44.557,44.5856,44.5141,44.5785,7900.0
2005-07-28 13:10:00,62.32,62.34,62.29,62.31,4600.0,44.5713,44.5856,44.5499,44.5642,4600.0
2005-07-28 13:20:00,62.31,62.38,62.3,62.38,6000.0,44.5642,44.6142,44.557,44.6142,6000.0
2005-07-28 13:30:00,62.38,62.52,62.38,62.52,10200.0,44.6142,44.7144,44.6142,44.7144,10200.0
2005-07-28 13:40:00,62.51,62.51,62.46,62.5,6300.0,44.7072,44.7072,44.6714,44.7001,6300.0
2005-07-28 13:50:00,62.5,62.5,62.47,62.5,22200.0,44.7001,44.7001,44.6786,44.7001,22200.0
2005-07-28 14:00:00,62.48,62.48,62.35,62.45,8800.0,44.6857,44.6857,44.5928,44.6643,8800.0
2005-07-28 14:10:00,62.44,62.57,62.42,62.51,9800.0,44.6571,44.7501,44.6428,44.7072,9800.0
2005-07-28 14:20:00,62.48,62.54,62.48,62.54,3900.0,44.6857,44.7287,44.6857,44.7287,3900.0
2005-07-28 14:30:00,62.54,62.54,62.49,62.5,29800.0,44.7287,44.7287,44.6929,44.7001,29800.0
2005-07-28 14:40:00,62.48,62.49,62.44,62.45,5400.0,44.6857,44.6929,44.6571,44.6643,5400.0
2005-07-28 14:50:00,62.45,62.49,62.39,62.4,13100.0,44.6643,44.6929,44.6214,44.6285,13100.0
2005-07-28 15:00:00,62.39,62.43,62.36,62.4,8900.0,44.6214,44.65,44.5999,44.6285,8900.0
2005-07-28 15:10:00,62.4,62.47,62.39,62.47,8100.0,44.6285,44.6786,44.6214,44.6786,8100.0
2005-07-28 15:20:00,62.45,62.5,62.42,62.5,14800.0,44.6643,44.7001,44.6428,44.7001,14800.0
2005-07-28 15:30:00,62.5,62.53,62.42,62.43,16800.0,44.7001,44.7215,44.6428,44.65,16800.0
2005-07-28 15:40:00,62.43,62.5,62.42,62.5,9500.0,44.65,44.7001,44.6428,44.7001,9500.0
2005-07-28 15:50:00,62.5,62.53,62.37,62.53,57600.0,44.7001,44.7215,44.6071,44.7215,57600.0
2005-07-29 09:30:00,62.37,62.37,62.21,62.21,8600.0,44.6071,44.6071,44.4926,44.4926,8600.0
2005-07-29 09:40:00,62.21,62.4,62.16,62.39,10600.0,44.4926,44.6285,44.4569,44.6214,10600.0
2005-07-29 09:50:00,62.34,62.4,62.32,62.4,14200.0,44.5856,44.6285,44.5713,44.6285,14200.0
2005-07-29 10:00:00,62.4,62.51,62.4,62.43,8900.0,44.6285,44.7072,44.6285,44.65,8900.0
2005-07-29 10:10:00,62.41,62.42,62.25,62.25,35200.0,44.6357,44.6428,44.5213,44.5213,35200.0
2005-07-29 10:20:00,62.26,62.3,62.24,62.26,5300.0,44.5284,44.557,44.5141,44.5284,5300.0
2005-07-29 10:30:00,62.21,62.25,62.19,62.19,38200.0,44.4926,44.5213,44.4783,44.4783,38200.0
2005-07-29 10:40:00,62.19,62.25,62.18,62.2,5400.0,44.4783,44.5213,44.4712,44.4855,5400.0
2005-07-29 10:50:00,62.19,62.21,62.11,62.11,5100.0,44.4783,44.4926,44.4211,44.4211,5100.0
2005-07-29 11:00:00,62.1,62.12,62.02,62.02,11900.0,44.414,44.4283,44.3568,44.3568,11900.0
2005-07-29 11:10:00,62.0,62.15,62.0,62.08,5400.0,44.3425,44.4497,44.3425,44.3997,5400.0
2005-07-29 11:20:00,62.09,62.22,62.09,62.17,8100.0,44.4068,44.4998,44.4068,44.464,8100.0
2005-07-29 11:30:00,62.16,62.16,62.0,62.0,12400.0,44.4569,44.4569,44.3425,44.3425,12400.0
2005-07-29 11:40:00,62.0,62.0,61.93,61.95,7600.0,44.3425,44.3425,44.2924,44.3067,7600.0
2005-07-29 11:50:00,61.93,62.02,61.92,62.0,7800.0,44.2924,44.3568,44.2852,44.3425,7800.0
2005-07-29 12:00:00,61.99,62.08,61.98,62.07,8200.0,44.3353,44.3997,44.3281,44.3925,8200.0
2005-07-29 12:10:00,62.07,62.12,62.04,62.12,5200.0,44.3925,44.4283,44.3711,44.4283,5200.0
2005-07-29 12:20:00,62.11,62.11,62.05,62.05,15300.0,44.4211,44.4211,44.3782,44.3782,15300.0
2005-07-29 12:30:00,62.05,62.05,61.99,62.03,18100.0,44.3782,44.3782,44.3353,44.3639,18100.0
2005-07-29 12:40:00,62.03,62.07,61.98,62.04,15400.0,44.3639,44.3925,44.3281,44.3711,15400.0
2005-07-29 12:50:00,62.04,62.06,62.0,62.04,10800.0,44.3711,44.3854,44.3425,44.3711,10800.0
2005-07-29 13:00:00,62.03,62.11,62.03,62.1,4700.0,44.3639,44.4211,44.3639,44.414,4700.0
2005-07-29 13:10:00,62.1,62.15,62.1,62.15,4600.0,44.414,44.4497,44.414,44.4497,4600.0
2005-07-29 13:20:00,62.14,62.17,62.14,62.17,6900.0,44.4426,44.464,44.4426,44.464,6900.0
2005-07-29 13:30:00,62.16,62.17,62.08,62.09,9000.0,44.4569,44.464,44.3997,44.4068,9000.0
2005-07-29 13:40:00,62.1,62.18,62.08,62.11,7800.0,44.414,44.4712,44.3997,44.4211,7800.0
2005-07-29 13:50:00,62.1,62.23,62.09,62.21,5800.0,44.414,44.5069,44.4068,44.4926,5800.0
2005-07-29 14:00:00,62.21,62.37,62.2,62.37,10400.0,44.4926,44.6071,44.4855,44.6071,10400.0
2005-07-29 14:10:00,62.37,62.41,62.36,62.39,4400.0,44.6071,44.6357,44.5999,44.6214,4400.0
2005-07-29 14:20:00,62.39,62.46,62.39,62.42,4200.0,44.6214,44.6714,44.6214,44.6428,4200.0
2005-07-29 14:30:00,62.42,62.47,62.41,62.41,4700.0,44.6428,44.6786,44.6357,44.6357,4700.0
2005-07-29 14:40:00,62.41,62.43,62.4,62.4,4400.0,44.6357,44.65,44.6285,44.6285,4400.0
2005-07-29 14:50:00,62.4,62.42,62.38,62.38,2800.0,44.6285,44.6428,44.6142,44.6142,2800.0
2005-07-29 15:00:00,62.38,62.42,62.33,62.33,7900.0,44.6142,44.6428,44.5785,44.5785,7900.0
2005-07-29 15:10:00,62.33,62.34,62.2,62.2,8400.0,44.5785,44.5856,44.4855,44.4855,8400.0
2005-07-29 15:20:00,62.19,62.33,62.16,62.32,9100.0,44.4783,44.5785,44.4569,44.5713,9100.0
2005-07-29 15:30:00,62.31,62.32,62.3,62.32,18400.0,44.5642,44.5713,44.557,44.5713,18400.0
2005-07-29 15:40:00,62.33,62.33,62.25,62.31,20700.0,44.5785,44.5785,44.5213,44.5642,20700.0
2005-07-29 15:50:00,62.31,62.37,62.26,62.31,16400.0,44.5642,44.6071,44.5284,44.5642,16400.0
2005-08-01 09:30:00,62.22,62.31,62.0,62.17,12800.0,44.4998,44.5642,44.3425,44.464,12800.0
2005-08-01 09:40:00,62.17,62.17,62.09,62.11,10200.0,44.464,44.464,44.4068,44.4211,10200.0
2005-08-01 09:50:00,62.12,62.14,62.06,62.06,10600.0,44.4283,44.4426,44.3854,44.3854,10600.0
2005-08-01 10:00:00,62.06,62.06,61.97,61.99,11000.0,44.3854,44.3854,44.321,44.3353,11000.0
2005-08-01 10:10:00,61.98,62.05,61.98,62.04,9300.0,44.3281,44.3782,44.3281,44.3711,9300.0
2005-08-01 10:20:00,62.03,62.13,62.02,62.09,8800.0,44.3639,44.4354,44.3568,44.4068,8800.0
2005-08-01 10:30:00,62.06,62.09,61.96,61.96,5700.0,44.3854,44.4068,44.3138,44.3138,5700.0
2005-08-01 10:40:00,61.93,61.93,61.82,61.83,7100.0,44.2924,44.2924,44.2137,44.2209,7100.0
2005-08-01 10:50:00,61.82,61.86,61.82,61.85,7100.0,44.2137,44.2423,44.2137,44.2352,7100.0
2005-08-01 11:00:00,61.85,61.85,61.69,61.7,9700.0,44.2352,44.2352,44.1207,44.1279,9700.0
2005-08-01 11:10:00,61.69,61.7,61.62,61.7,7200.0,44.1207,44.1279,44.0707,44.1279,7200.0
2005-08-01 11:20:00,61.68,61.72,61.61,61.66,4000.0,44.1136,44.1422,44.0635,44.0993,4000.0
2005-08-01 11:30:00,61.66,61.78,61.66,61.76,8700.0,44.0993,44.1851,44.0993,44.1708,8700.0
2005-08-01 11:40:00,61.75,61.8,61.75,61.76,7400.0,44.1637,44.1994,44.1637,44.1708,7400.0
2005-08-01 11:50:00,61.79,61.83,61.78,61.79,6000.0,44.1923,44.2209,44.1851,44.1923,6000.0
2005-08-01 12:00:00,61.8,61.87,61.79,61.86,9300.0,44.1994,44.2495,44.1923,44.2423,9300.0
2005-08-01 12:10:00,61.87,61.88,61.84,61.86,4300.0,44.2495,44.2566,44.228,44.2423,4300.0
2005-08-01 12:20:00,61.87,61.9,61.8,61.81,5200.0,44.2495,44.2709,44.1994,44.2066,5200.0
2005-08-01 12:30:00,61.85,61.89,61.82,61.88,6100.0,44.2352,44.2638,44.2137,44.2566,6100.0
2005-08-01 12:40:00,61.87,61.89,61.85,61.87,11100.0,44.2495,44.2638,44.2352,44.2495,11100.0
2005-08-01 12:50:00,61.88,61.91,61.86,61.86,7000.0,44.2566,44.2781,44.2423,44.2423,7000.0
2005-08-01 13:00:00,61.86,61.89,61.82,61.84,10400.0,44.2423,44.2638,44.2137,44.228,10400.0
2005-08-01 13:10:00,61.84,61.87,61.8,61.81,7500.0,44.228,44.2495,44.1994,44.2066,7500.0
2005-08-01 13:20:00,61.81,61.87,61.81,61.87,9000.0,44.2066,44.2495,44.2066,44.2495,9000.0
2005-08-01 13:30:00,61.86,61.93,61.86,61.91,3900.0,44.2423,44.2924,44.2423,44.2781,3900.0
2005-08-01 13:40:00,61.9,61.91,61.86,61.86,5600.0,44.2709,44.2781,44.2423,44.2423,5600.0
2005-08-01 13:50:00,61.86,61.88,61.75,61.78,33300.0,44.2423,44.2566,44.1637,44.1851,33300.0
2005-08-01 14:00:00,61.78,61.91,61.77,61.91,10100.0,44.1851,44.2781,44.178,44.2781,10100.0
2005-08-01 14:10:00,61.9,62.0,61.89,61.98,9200.0,44.2709,44.3425,44.2638,44.3281,9200.0
2005-08-01 14:20:00,61.97,62.02,61.94,61.99,8400.0,44.321,44.3568,44.2995,44.3353,8400.0
2005-08-01 14:30:00,62.0,62.01,61.97,61.99,4900.0,44.3425,44.3496,44.321,44.3353,4900.0
2005-08-01 14:40:00,61.99,62.0,61.94,61.97,22900.0,44.3353,44.3425,44.2995,44.321,22900.0
2005-08-01 14:50:00,61.98,62.02,61.97,62.0,15600.0,44.3281,44.3568,44.321,44.3425,15600.0
2005-08-01 15:00:00,61.99,62.04,61.99,62.03,8500.0,44.3353,44.3711,44.3353,44.3639,8500.0
2005-08-01 15:10:00,62.04,62.09,62.02,62.04,13000.0,44.3711,44.4068,44.3568,44.3711,13000.0
2005-08-01 15:20:00,62.04,62.07,61.98,62.02,10800.0,44.3711,44.3925,44.3281,44.3568,10800.0
2005-08-01 15:30:00,62.02,62.05,61.95,61.99,17600.0,44.3568,44.3782,44.3067,44.3353,17600.0
2005-08-01 15:40:00,61.99,62.02,61.98,62.01,21100.0,44.3353,44.3568,44.3281,44.3496,21100.0
2005-08-01 15:50:00,62.0,62.01,61.8,61.84,35100.0,44.3425,44.3496,44.1994,44.228,35100.0
2005-08-02 09:30:00,62.02,62.1,61.86,62.1,5600.0,44.3568,44.414,44.2423,44.414,5600.0
2005-08-02 09:40:00,62.11,62.25,61.94,62.25,10800.0,44.4211,44.5213,44.2995,44.5213,10800.0
2005-08-02 09:50:00,62.23,62.37,62.23,62.32,8000.0,44.5069,44.6071,44.5069,44.5713,8000.0
2005-08-02 10:00:00,62.36,62.5,62.28,62.46,9300.0,44.5999,44.7001,44.5427,44.6714,9300.0
2005-08-02 10:10:00,62.5,62.6,62.42,62.44,6200.0,44.7001,44.7716,44.6428,44.6571,6200.0
2005-08-02 10:20:00,62.46,62.46,62.37,62.4,9000.0,44.6714,44.6714,44.6071,44.6285,9000.0
2005-08-02 10:30:00,62.4,62.53,62.4,62.48,16400.0,44.6285,44.7215,44.6285,44.6857,16400.0
2005-08-02 10:40:00,62.49,62.5,62.36,62.36,8700.0,44.6929,44.7001,44.5999,44.5999,8700.0
2005-08-02 10:50:00,62.35,62.35,62.3,62.3,5600.0,44.5928,44.5928,44.557,44.557,5600.0
2005-08-02 11:00:00,62.27,62.28,62.19,62.19,9100.0,44.5356,44.5427,44.4783,44.4783,9100.0
2005-08-02 11:10:00,62.16,62.18,62.14,62.15,4100.0,44.4569,44.4712,44.4426,44.4497,4100.0
2005-08-02 11:20:00,62.16,62.19,62.13,62.18,5900.0,44.4569,44.4783,44.4354,44.4712,5900.0
2005-08-02 11:30:00,62.14,62.16,62.12,62.13,3700.0,44.4426,44.4569,44.4283,44.4354,3700.0
2005-08-02 11:40:00,62.13,62.15,62.03,62.09,4900.0,44.4354,44.4497,44.3639,44.4068,4900.0
2005-08-02 11:50:00,62.09,62.16,62.09,62.1,11400.0,44.4068,44.4569,44.4068,44.414,11400.0
2005-08-02 12:00:00,62.09,62.1,62.06,62.08,4200.0,44.4068,44.414,44.3854,44.3997,4200.0
2005-08-02 12:10:00,62.07,62.08,62.0,62.08,9100.0,44.3925,44.3997,44.3425,44.3997,9100.0
2005-08-02 12:20:00,62.1,62.14,62.07,62.1,4800.0,44.414,44.4426,44.3925,44.414,4800.0
2005-08-02 12:30:00,62.11,62.11,62.0,62.02,5500.0,44.4211,44.4211,44.3425,44.3568,5500.0
2005-08-02 12:40:00,62.06,62.06,61.97,61.97,5200.0,44.3854,44.3854,44.321,44.321,5200.0
2005-08-02 12:50:00,61.97,61.97,61.9,61.94,4000.0,44.321,44.321,44.2709,44.2995,4000.0
2005-08-02 13:00:00,61.94,62.12,61.94,61.99,7500.0,44.2995,44.4283,44.2995,44.3353,7500.0
2005-08-02 13:10:00,61.99,62.01,61.92,61.99,5600.0,44.3353,44.3496,44.2852,44.3353,5600.0
2005-08-02 13:20:00,61.99,62.16,61.95,62.06,14200.0,44.3353,44.4569,44.3067,44.3854,14200.0
2005-08-02 13:30:00,62.07,62.08,61.99,62.02,5000.0,44.3925,44.3997,44.3353,44.3568,5000.0
2005-08-02 13:40:00,62.02,62.03,61.92,61.95,18800.0,44.3568,44.3639,44.2852,44.3067,18800.0
2005-08-02 13:50:00,61.95,61.95,61.83,61.86,11000.0,44.3067,44.3067,44.2209,44.2423,11000.0
2005-08-02 14:00:00,61.89,62.02,61.88,62.01,12300.0,44.2638,44.3568,44.2566,44.3496,12300.0
2005-08-02 14:10:00,62.01,62.1,62.0,62.08,9600.0,44.3496,44.414,44.3425,44.3997,9600.0
2005-08-02 14:20:00,62.07,62.1,62.03,62.04,5500.0,44.3925,44.414,44.3639,44.3711,5500.0
2005-08-02 14:30:00,62.04,62.09,61.99,62.0,8600.0,44.3711,44.4068,44.3353,44.3425,8600.0
2005-08-02 14:40:00,62.0,62.09,62.0,62.07,6700.0,44.3425,44.4068,44.3425,44.3925,6700.0
2005-08-02 14:50:00,62.07,62.15,62.06,62.09,7300.0,44.3925,44.4497,44.3854,44.4068,7300.0
2005-08-02 15:00:00,62.09,62.09,62.01,62.08,12700.0,44.4068,44.4068,44.3496,44.3997,12700.0
2005-08-02 15:10:00,62.09,62.18,62.09,62.14,16000.0,44.4068,44.4712,44.4068,44.4426,16000.0
2005-08-02 15:20:00,62.14,62.17,62.13,62.17,18400.0,44.4426,44.464,44.4354,44.464,18400.0
2005-08-02 15:30:00,62.17,62.23,62.15,62.23,14100.0,44.464,44.5069,44.4497,44.5069,14100.0
2005-08-02 15:40:00,62.23,62.34,62.23,62.34,12300.0,44.5069,44.5856,44.5069,44.5856,12300.0
2005-08-02 15:50:00,62.34,62.37,62.3,62.3,15300.0,44.5856,44.6071,44.557,44.557,15300.0
2005-08-03 09:30:00,62.2,62.2,61.89,61.91,7500.0,44.4855,44.4855,44.2638,44.2781,7500.0
2005-08-03 09:40:00,61.9,62.03,61.9,61.97,10300.0,44.2709,44.3639,44.2709,44.321,10300.0
2005-08-03 09:50:00,61.96,61.97,61.83,61.94,9800.0,44.3138,44.321,44.2209,44.2995,9800.0
2005-08-03 10:00:00,61.92,62.0,61.9,61.92,27700.0,44.2852,44.3425,44.2709,44.2852,27700.0
2005-08-03 10:10:00,61.9,61.9,61.77,61.79,18100.0,44.2709,44.2709,44.178,44.1923,18100.0
2005-08-03 10:20:00,61.79,61.84,61.73,61.74,12000.0,44.1923,44.228,44.1493,44.1565,12000.0
2005-08-03 10:30:00,61.74,61.75,61.64,61.68,13600.0,44.1565,44.1637,44.085,44.1136,13600.0
2005-08-03 10:40:00,61.67,61.72,61.67,61.7,13200.0,44.1064,44.1422,44.1064,44.1279,13200.0
2005-08-03 10:50:00,61.7,61.74,61.68,61.73,10800.0,44.1279,44.1565,44.1136,44.1493,10800.0
2005-08-03 11:00:00,61.73,61.79,61.72,61.79,13500.0,44.1493,44.1923,44.1422,44.1923,13500.0
2005-08-03 11:10:00,61.8,61.92,61.8,61.9,9000.0,44.1994,44.2852,44.1994,44.2709,9000.0
2005-08-03 11:20:00,61.89,62.01,61.84,61.94,17100.0,44.2638,44.3496,44.228,44.2995,17100.0
2005-08-03 11:30:00,61.94,61.98,61.87,61.91,9800.0,44.2995,44.3281,44.2495,44.2781,9800.0
2005-08-03 11:40:00,61.9,62.0,61.9,61.91,10300.0,44.2709,44.3425,44.2709,44.2781,10300.0
2005-08-03 11:50:00,61.89,61.96,61.86,61.92,7300.0,44.2638,44.3138,44.2423,44.2852,7300.0
2005-08-03 12:00:00,61.92,61.92,61.87,61.88,8100.0,44.2852,44.2852,44.2495,44.2566,8100.0
2005-08-03 12:10:00,61.88,61.88,61.78,61.78,8800.0,44.2566,44.2566,44.1851,44.1851,8800.0
2005-08-03 12:20:00,61.78,62.01,61.78,61.97,10200.0,44.1851,44.3496,44.1851,44.321,10200.0
2005-08-03 12:30:00,61.96,61.98,61.81,61.81,7400.0,44.3138,44.3281,44.2066,44.2066,7400.0
2005-08-03 12:40:00,61.81,61.81,61.74,61.77,8200.0,44.2066,44.2066,44.1565,44.178,8200.0
2005-08-03 12:50:00,61.84,61.84,61.67,61.72,4600.0,44.228,44.228,44.1064,44.1422,4600.0
2005-08-03 13:00:00,61.72,61.72,61.67,61.67,6100.0,44.1422,44.1422,44.1064,44.1064,6100.0
2005-08-03 13:10:00,61.67,61.76,61.66,61.74,5400.0,44.1064,44.1708,44.0993,44.1565,5400.0
2005-08-03 13:20:00,61.73,61.74,61.69,61.7,6300.0,44.1493,44.1565,44.1207,44.1279,6300.0
2005-08-03 13:30:00,61.7,61.7,61.64,61.66,7500.0,44.1279,44.1279,44.085,44.0993,7500.0
2005-08-03 13:40:00,61.66,61.72,61.65,61.7,6200.0,44.0993,44.1422,44.0921,44.1279,6200.0
2005-08-03 13:50:00,61.71,61.81,61.71,61.76,6300.0,44.135,44.2066,44.135,44.1708,6300.0
2005-08-03 14:00:00,61.76,61.77,61.71,61.72,7000.0,44.1708,44.178,44.135,44.1422,7000.0
2005-08-03 14:10:00,61.72,61.88,61.7,61.85,10200.0,44.1422,44.2566,44.1279,44.2352,10200.0
2005-08-03 14:20:00,61.85,61.92,61.84,61.86,10900.0,44.2352,44.2852,44.228,44.2423,10900.0
2005-08-03 14:30:00,61.87,61.92,61.87,61.91,12600.0,44.2495,44.2852,44.2495,44.2781,12600.0
2005-08-03 14:40:00,61.92,62.07,61.9,62.02,23500.0,44.2852,44.3925,44.2709,44.3568,23500.0
2005-08-03 14:50:00,62.02,62.05,61.99,62.05,25900.0,44.3568,44.3782,44.3353,44.3782,25900.0
2005-08-03 15:00:00,62.05,62.12,62.05,62.12,30600.0,44.3782,44.4283,44.3782,44.4283,30600.0
2005-08-03 15:10:00,62.14,62.25,62.14,62.23,19300.0,44.4426,44.5213,44.4426,44.5069,19300.0
2005-08-03 15:20:00,62.24,62.3,62.21,62.23,27500.0,44.5141,44.557,44.4926,44.5069,27500.0
2005-08-03 15:30:00,62.24,62.24,62.15,62.16,12000.0,44.5141,44.5141,44.4497,44.4569,12000.0
2005-08-03 15:40:00,62.16,62.37,62.16,62.33,17100.0,44.4569,44.6071,44.4569,44.5785,17100.0
2005-08-03 15:50:00,62.33,62.33,62.28,62.28,16700.0,44.5785,44.5785,44.5427,44.5427,16700.0
2005-08-04 09:30:00,62.02,62.06,61.75,61.85,9800.0,44.5283,44.557,44.3345,44.4063,9800.0
2005-08-04 09:40:00,61.77,62.04,61.76,61.99,7800.0,44.3488,44.5427,44.3417,44.5068,7800.0
2005-08-04 09:50:00,61.99,62.0,61.83,61.86,5300.0,44.5068,44.514,44.3919,44.4134,5300.0
2005-08-04 10:00:00,61.85,61.86,61.8,61.8,9600.0,44.4063,44.4134,44.3704,44.3704,9600.0
2005-08-04 10:10:00,61.8,61.88,61.8,61.83,16700.0,44.3704,44.4278,44.3704,44.3919,16700.0
2005-08-04 10:20:00,61.83,61.84,61.79,61.83,5100.0,44.3919,44.3991,44.3632,44.3919,5100.0
2005-08-04 10:30:00,61.85,61.9,61.85,61.88,7900.0,44.4063,44.4422,44.4063,44.4278,7900.0
2005-08-04 10:40:00,61.88,61.91,61.85,61.85,3300.0,44.4278,44.4493,44.4063,44.4063,3300.0
2005-08-04 10:50:00,61.85,61.91,61.84,61.89,3200.0,44.4063,44.4493,44.3991,44.435,3200.0
2005-08-04 11:00:00,61.87,61.87,61.74,61.74,10500.0,44.4206,44.4206,44.3273,44.3273,10500.0
2005-08-04 11:10:00,61.74,61.82,61.74,61.82,12700.0,44.3273,44.3847,44.3273,44.3847,12700.0
2005-08-04 11:20:00,61.82,61.83,61.74,61.74,5900.0,44.3847,44.3919,44.3273,44.3273,5900.0
2005-08-04 11:30:00,61.72,61.81,61.72,61.79,11800.0,44.3129,44.3775,44.3129,44.3632,11800.0
2005-08-04 11:40:00,61.82,61.84,61.8,61.83,5800.0,44.3847,44.3991,44.3704,44.3919,5800.0
2005-08-04 11:50:00,61.84,61.86,61.8,61.8,10000.0,44.3991,44.4134,44.3704,44.3704,10000.0
2005-08-04 12:00:00,61.79,61.81,61.76,61.78,9500.0,44.3632,44.3775,44.3417,44.356,9500.0
2005-08-04 12:10:00,61.78,61.82,61.76,61.82,4900.0,44.356,44.3847,44.3417,44.3847,4900.0
2005-08-04 12:20:00,61.81,61.83,61.76,61.76,8700.0,44.3775,44.3919,44.3417,44.3417,8700.0
2005-08-04 12:30:00,61.76,61.77,61.71,61.71,19100.0,44.3417,44.3488,44.3058,44.3058,19100.0
2005-08-04 12:40:00,61.71,61.77,61.71,61.77,3000.0,44.3058,44.3488,44.3058,44.3488,3000.0
2005-08-04 12:50:00,61.73,61.77,61.7,61.71,4600.0,44.3201,44.3488,44.2986,44.3058,4600.0
2005-08-04 13:00:00,61.71,61.73,61.7,61.73,3300.0,44.3058,44.3201,44.2986,44.3201,3300.0
2005-08-04 13:10:00,61.75,61.76,61.72,61.75,3400.0,44.3345,44.3417,44.3129,44.3345,3400.0
2005-08-04 13:20:00,61.74,61.74,61.7,61.74,4000.0,44.3273,44.3273,44.2986,44.3273,4000.0
2005-08-04 13:30:00,61.73,61.73,61.7,61.72,3600.0,44.3201,44.3201,44.2986,44.3129,3600.0
2005-08-04 13:40:00,61.72,61.74,61.7,61.71,4200.0,44.3129,44.3273,44.2986,44.3058,4200.0
2005-08-04 13:50:00,61.73,61.8,61.7,61.8,8500.0,44.3201,44.3704,44.2986,44.3704,8500.0
2005-08-04 14:00:00,61.78,61.84,61.77,61.79,12800.0,44.356,44.3991,44.3488,44.3632,12800.0
2005-08-04 14:10:00,61.8,61.81,61.73,61.74,11600.0,44.3704,44.3775,44.3201,44.3273,11600.0
2005-08-04 14:20:00,61.72,61.79,61.71,61.79,5700.0,44.3129,44.3632,44.3058,44.3632,5700.0
2005-08-04 14:30:00,61.78,61.85,61.73,61.85,10700.0,44.356,44.4063,44.3201,44.4063,10700.0
2005-08-04 14:40:00,61.85,61.95,61.85,61.9,11400.0,44.4063,44.4781,44.4063,44.4422,11400.0
2005-08-04 14:50:00,61.9,62.0,61.85,61.94,22500.0,44.4422,44.514,44.4063,44.4709,22500.0
2005-08-04 15:00:00,61.97,62.09,61.95,62.06,11200.0,44.4924,44.5786,44.4781,44.557,11200.0
2005-08-04 15:10:00,62.07,62.25,62.06,62.19,27700.0,44.5642,44.6935,44.557,44.6504,27700.0
2005-08-04 15:20:00,62.2,62.22,62.12,62.14,18000.0,44.6576,44.6719,44.6001,44.6145,18000.0
2005-08-04 15:30:00,62.15,62.2,62.06,62.12,22900.0,44.6217,44.6576,44.557,44.6001,22900.0
2005-08-04 15:40:00,62.14,62.16,62.1,62.11,16100.0,44.6145,44.6288,44.5858,44.5929,16100.0
2005-08-04 15:50:00,62.11,62.12,62.05,62.05,17400.0,44.5929,44.6001,44.5499,44.5499,17400.0
2005-08-05 09:30:00,61.65,61.75,61.62,61.75,8700.0,44.2627,44.3345,44.2411,44.3345,8700.0
2005-08-05 09:40:00,61.6,61.72,61.6,61.71,4300.0,44.2268,44.3129,44.2268,44.3058,4300.0
2005-08-05 09:50:00,61.73,61.8,61.72,61.79,12000.0,44.3201,44.3704,44.3129,44.3632,12000.0
2005-08-05 10:00:00,61.79,62.0,61.74,61.74,37600.0,44.3632,44.514,44.3273,44.3273,37600.0
2005-08-05 10:10:00,61.74,61.82,61.67,61.78,12700.0,44.3273,44.3847,44.277,44.356,12700.0
2005-08-05 10:20:00,61.78,61.81,61.67,61.69,7900.0,44.356,44.3775,44.277,44.2914,7900.0
2005-08-05 10:30:00,61.7,61.77,61.7,61.74,5900.0,44.2986,44.3488,44.2986,44.3273,5900.0
2005-08-05 10:40:00,61.75,61.83,61.74,61.81,8200.0,44.3345,44.3919,44.3273,44.3775,8200.0
2005-08-05 10:50:00,61.84,62.0,61.84,61.98,17100.0,44.3991,44.514,44.3991,44.4996,17100.0
2005-08-05 11:00:00,61.99,62.01,61.9,61.91,5400.0,44.5068,44.5211,44.4422,44.4493,5400.0
2005-08-05 11:10:00,61.9,61.95,61.9,61.91,12300.0,44.4422,44.4781,44.4422,44.4493,12300.0
2005-08-05 11:20:00,61.91,61.93,61.89,61.92,7800.0,44.4493,44.4637,44.435,44.4565,7800.0
2005-08-05 11:30:00,61.9,61.92,61.88,61.9,8700.0,44.4422,44.4565,44.4278,44.4422,8700.0
2005-08-05 11:40:00,61.9,62.0,61.89,61.94,9200.0,44.4422,44.514,44.435,44.4709,9200.0
2005-08-05 11:50:00,61.93,61.93,61.81,61.81,3900.0,44.4637,44.4637,44.3775,44.3775,3900.0
2005-08-05 12:00:00,61.8,61.82,61.8,61.81,8800.0,44.3704,44.3847,44.3704,44.3775,8800.0
2005-08-05 12:10:00,61.8,61.8,61.8,61.8,1600.0,44.3704,44.3704,44.3704,44.3704,1600.0
2005-08-05 12:20:00,61.8,61.83,61.8,61.81,4600.0,44.3704,44.3919,44.3704,44.3775,4600.0
2005-08-05 12:30:00,61.82,61.82,61.79,61.79,2900.0,44.3847,44.3847,44.3632,44.3632,2900.0
2005-08-05 12:40:00,61.79,61.79,61.74,61.76,7300.0,44.3632,44.3632,44.3273,44.3417,7300.0
2005-08-05 12:50:00,61.75,61.79,61.73,61.73,2800.0,44.3345,44.3632,44.3201,44.3201,2800.0
2005-08-05 13:00:00,61.73,61.74,61.71,61.73,5000.0,44.3201,44.3273,44.3058,44.3201,5000.0
2005-08-05 13:10:00,61.73,61.78,61.73,61.78,5100.0,44.3201,44.356,44.3201,44.356,5100.0
2005-08-05 13:20:00,61.78,61.83,61.75,61.76,3300.0,44.356,44.3919,44.3345,44.3417,3300.0
2005-08-05 13:30:00,61.76,61.79,61.75,61.78,4200.0,44.3417,44.3632,44.3345,44.356,4200.0
2005-08-05 13:40:00,61.78,61.81,61.78,61.81,4500.0,44.356,44.3775,44.356,44.3775,4500.0
2005-08-05 13:50:00,61.81,61.87,61.8,61.87,3500.0,44.3775,44.4206,44.3704,44.4206,3500.0
2005-08-05 14:00:00,61.86,61.88,61.82,61.87,18900.0,44.4134,44.4278,44.3847,44.4206,18900.0
2005-08-05 14:10:00,61.86,61.87,61.83,61.86,17800.0,44.4134,44.4206,44.3919,44.4134,17800.0
2005-08-05 14:20:00,61.85,61.91,61.8,61.9,17500.0,44.4063,44.4493,44.3704,44.4422,17500.0
2005-08-05 14:30:00,61.88,61.96,61.87,61.92,12300.0,44.4278,44.4852,44.4206,44.4565,12300.0
2005-08-05 14:40:00,61.92,61.95,61.9,61.92,15700.0,44.4565,44.4781,44.4422,44.4565,15700.0
2005-08-05 14:50:00,61.91,61.93,61.9,61.9,7100.0,44.4493,44.4637,44.4422,44.4422,7100.0
2005-08-05 15:00:00,61.91,61.94,61.89,61.93,12700.0,44.4493,44.4709,44.435,44.4637,12700.0
2005-08-05 15:10:00,61.94,61.98,61.93,61.94,15100.0,44.4709,44.4996,44.4637,44.4709,15100.0
2005-08-05 15:20:00,61.94,61.95,61.83,61.92,22700.0,44.4709,44.4781,44.3919,44.4565,22700.0
2005-08-05 15:30:00,61.92,62.0,61.86,61.98,15100.0,44.4565,44.514,44.4134,44.4996,15100.0
2005-08-05 15:40:00,61.98,62.0,61.89,61.93,9200.0,44.4996,44.514,44.435,44.4637,9200.0
2005-08-05 15:50:00,61.93,62.05,61.93,61.94,21700.0,44.4637,44.5499,44.4637,44.4709,21700.0
2005-08-08 09:30:00,62.25,62.5,62.25,62.4,11500.0,44.6935,44.8729,44.6935,44.8012,11500.0
2005-08-08 09:40:00,62.36,62.36,62.06,62.14,12000.0,44.7724,44.7724,44.557,44.6145,12000.0
2005-08-08 09:50:00,62.16,62.33,62.16,62.32,7200.0,44.6288,44.7509,44.6288,44.7437,7200.0
2005-08-08 10:00:00,62.32,62.37,62.28,62.37,12400.0,44.7437,44.7796,44.715,44.7796,12400.0
2005-08-08 10:10:00,62.36,62.36,62.16,62.22,6400.0,44.7724,44.7724,44.6288,44.6719,6400.0
2005-08-08 10:20:00,62.16,62.29,62.16,62.27,7200.0,44.6288,44.7222,44.6288,44.7078,7200.0
2005-08-08 10:30:00,62.3,62.3,61.92,61.92,7400.0,44.7294,44.7294,44.4565,44.4565,7400.0
2005-08-08 10:40:00,61.91,61.92,61.63,61.67,11300.0,44.4493,44.4565,44.2483,44.277,11300.0
2005-08-08 10:50:00,61.67,61.68,61.56,61.68,9100.0,44.277,44.2842,44.1981,44.2842,9100.0
2005-08-08 11:00:00,61.69,61.78,61.66,61.76,10700.0,44.2914,44.356,44.2699,44.3417,10700.0
2005-08-08 11:10:00,61.75,61.95,61.74,61.95,9600.0,44.3345,44.4781,44.3273,44.4781,9600.0
2005-08-08 11:20:00,61.96,62.04,61.96,62.0,5800.0,44.4852,44.5427,44.4852,44.514,5800.0
2005-08-08 11:30:00,62.0,62.01,61.96,61.96,7900.0,44.514,44.5211,44.4852,44.4852,7900.0
2005-08-08 11:40:00,61.97,62.0,61.95,62.0,11600.0,44.4924,44.514,44.4781,44.514,11600.0
2005-08-08 11:50:00,61.99,62.0,61.93,62.0,6900.0,44.5068,44.514,44.4637,44.514,6900.0
2005-08-08 12:00:00,62.0,62.0,61.95,61.97,3900.0,44.514,44.514,44.4781,44.4924,3900.0
2005-08-08 12:10:00,61.98,62.06,61.98,62.05,4300.0,44.4996,44.557,44.4996,44.5499,4300.0
2005-08-08 12:20:00,62.03,62.06,61.9,61.98,8400.0,44.5355,44.557,44.4422,44.4996,8400.0
2005-08-08 12:30:00,61.98,61.99,61.95,61.98,5900.0,44.4996,44.5068,44.4781,44.4996,5900.0
2005-08-08 12:40:00,61.98,62.04,61.96,62.02,4400.0,44.4996,44.5427,44.4852,44.5283,4400.0
2005-08-08 12:50:00,62.02,62.03,61.98,62.03,2800.0,44.5283,44.5355,44.4996,44.5355,2800.0
2005-08-08 13:00:00,62.03,62.05,61.95,61.97,4500.0,44.5355,44.5499,44.4781,44.4924,4500.0
2005-08-08 13:10:00,62.0,62.03,61.95,62.03,10900.0,44.514,44.5355,44.4781,44.5355,10900.0
2005-08-08 13:20:00,62.0,62.04,61.95,61.96,8300.0,44.514,44.5427,44.4781,44.4852,8300.0
2005-08-08 13:30:00,61.97,61.98,61.96,61.97,6600.0,44.4924,44.4996,44.4852,44.4924,6600.0
2005-08-08 13:40:00,61.97,62.05,61.97,62.05,5700.0,44.4924,44.5499,44.4924,44.5499,5700.0
2005-08-08 13:50:00,62.04,62.08,61.96,62.03,6900.0,44.5427,44.5714,44.4852,44.5355,6900.0
2005-08-08 14:00:00,62.04,62.04,61.95,61.99,6500.0,44.5427,44.5427,44.4781,44.5068,6500.0
2005-08-08 14:10:00,61.99,62.02,61.96,62.01,7200.0,44.5068,44.5283,44.4852,44.5211,7200.0
2005-08-08 14:20:00,62.01,62.01,61.97,61.97,4900.0,44.5211,44.5211,44.4924,44.4924,4900.0
2005-08-08 14:30:00,61.99,61.99,61.95,61.97,7000.0,44.5068,44.5068,44.4781,44.4924,7000.0
2005-08-08 14:40:00,61.96,62.07,61.95,61.99,10000.0,44.4852,44.5642,44.4781,44.5068,10000.0
2005-08-08 14:50:00,62.0,62.06,61.99,62.06,3700.0,44.514,44.557,44.5068,44.557,3700.0
2005-08-08 15:00:00,62.05,62.05,61.95,62.01,5500.0,44.5499,44.5499,44.4781,44.5211,5500.0
2005-08-08 15:10:00,62.01,62.09,61.97,62.07,8700.0,44.5211,44.5786,44.4924,44.5642,8700.0
2005-08-08 15:20:00,62.07,62.07,61.96,62.03,7400.0,44.5642,44.5642,44.4852,44.5355,7400.0
2005-08-08 15:30:00,62.04,62.12,62.03,62.11,6600.0,44.5427,44.6001,44.5355,44.5929,6600.0
2005-08-08 15:40:00,62.09,62.13,62.02,62.05,12300.0,44.5786,44.6073,44.5283,44.5499,12300.0
2005-08-08 15:50:00,62.04,62.14,62.04,62.09,12600.0,44.5427,44.6145,44.5427,44.5786,12600.0
2005-08-09 09:30:00,62.37,62.67,62.3,62.6,15600.0,44.7796,44.995,44.7294,44.9447,15600.0
2005-08-09 09:40:00,62.44,62.6,62.3,62.4,6900.0,44.8299,44.9447,44.7294,44.8012,6900.0
2005-08-09 09:50:00,62.4,62.41,62.27,62.29,5800.0,44.8012,44.8083,44.7078,44.7222,5800.0
2005-08-09 10:00:00,62.3,62.4,62.23,62.3,6700.0,44.7294,44.8012,44.6791,44.7294,6700.0
2005-08-09 10:10:00,62.29,62.29,62.11,62.23,10600.0,44.7222,44.7222,44.5929,44.6791,10600.0
2005-08-09 10:20:00,62.21,62.25,62.14,62.19,6800.0,44.6647,44.6935,44.6145,44.6504,6800.0
2005-08-09 10:30:00,62.19,62.28,62.14,62.16,8000.0,44.6504,44.715,44.6145,44.6288,8000.0
2005-08-09 10:40:00,62.14,62.17,62.1,62.17,7000.0,44.6145,44.636,44.5858,44.636,7000.0
2005-08-09 10:50:00,62.17,62.18,62.08,62.13,10000.0,44.636,44.6432,44.5714,44.6073,10000.0
2005-08-09 11:00:00,62.11,62.11,62.02,62.02,5500.0,44.5929,44.5929,44.5283,44.5283,5500.0
2005-08-09 11:10:00,62.02,62.03,61.97,61.98,12300.0,44.5283,44.5355,44.4924,44.4996,12300.0
2005-08-09 11:20:00,61.98,62.02,61.92,62.02,5400.0,44.4996,44.5283,44.4565,44.5283,5400.0
2005-08-09 11:30:00,62.01,62.05,62.01,62.01,4300.0,44.5211,44.5499,44.5211,44.5211,4300.0
2005-08-09 11:40:00,62.04,62.05,62.0,62.05,4600.0,44.5427,44.5499,44.514,44.5499,4600.0
2005-08-09 11:50:00,62.03,62.12,62.03,62.04,2900.0,44.5355,44.6001,44.5355,44.5427,2900.0
2005-08-09 12:00:00,62.05,62.06,62.03,62.03,1100.0,44.5499,44.557,44.5355,44.5355,1100.0
2005-08-09 12:10:00,62.02,62.06,62.01,62.06,2800.0,44.5283,44.557,44.5211,44.557,2800.0
2005-08-09 12:20:00,62.06,62.07,62.01,62.03,1000.0,44.557,44.5642,44.5211,44.5355,1000.0
2005-08-09 12:30:00,62.03,62.15,62.02,62.15,6000.0,44.5355,44.6217,44.5283,44.6217,6000.0
2005-08-09 12:40:00,62.16,62.16,62.12,62.12,1900.0,44.6288,44.6288,44.6001,44.6001,1900.0
2005-08-09 12:50:00,62.11,62.12,62.09,62.11,1400.0,44.5929,44.6001,44.5786,44.5929,1400.0
2005-08-09 13:00:00,62.1,62.11,62.09,62.09,1500.0,44.5858,44.5929,44.5786,44.5786,1500.0
2005-08-09 13:10:00,62.08,62.09,62.06,62.08,2900.0,44.5714,44.5786,44.557,44.5714,2900.0
2005-08-09 13:20:00,62.08,62.08,62.03,62.03,2100.0,44.5714,44.5714,44.5355,44.5355,2100.0
2005-08-09 13:30:00,62.03,62.06,62.01,62.03,7900.0,44.5355,44.557,44.5211,44.5355,7900.0
2005-08-09 13:40:00,62.03,62.04,62.01,62.03,2600.0,44.5355,44.5427,44.5211,44.5355,2600.0
2005-08-09 13:50:00,62.01,62.05,62.0,62.03,4900.0,44.5211,44.5499,44.514,44.5355,4900.0
2005-08-09 14:00:00,62.03,62.03,62.0,62.02,3900.0,44.5355,44.5355,44.514,44.5283,3900.0
2005-08-09 14:10:00,62.02,62.1,62.0,62.1,4400.0,44.5283,44.5858,44.514,44.5858,4400.0
2005-08-09 14:20:00,62.11,62.13,62.01,62.05,6400.0,44.5929,44.6073,44.5211,44.5499,6400.0
2005-08-09 14:30:00,62.1,62.18,62.1,62.11,5500.0,44.5858,44.6432,44.5858,44.5929,5500.0
2005-08-09 14:40:00,62.11,62.12,62.03,62.05,3000.0,44.5929,44.6001,44.5355,44.5499,3000.0
2005-08-09 14:50:00,62.05,62.06,62.01,62.04,3500.0,44.5499,44.557,44.5211,44.5427,3500.0
2005-08-09 15:00:00,62.05,62.06,62.0,62.0,5700.0,44.5499,44.557,44.514,44.514,5700.0
2005-08-09 15:10:00,62.02,62.07,61.96,62.02,23300.0,44.5283,44.5642,44.4852,44.5283,23300.0
2005-08-09 15:20:00,62.01,62.07,62.0,62.01,13500.0,44.5211,44.5642,44.514,44.5211,13500.0
2005-08-09 15:30:00,62.02,62.06,62.0,62.02,9200.0,44.5283,44.557,44.514,44.5283,9200.0
2005-08-09 15:40:00,62.0,62.06,62.0,62.05,6700.0,44.514,44.557,44.514,44.5499,6700.0
2005-08-09 15:50:00,62.05,62.12,62.04,62.06,11600.0,44.5499,44.6001,44.5427,44.557,11600.0
2005-08-10 09:30:00,62.35,62.69,62.35,62.54,9400.0,44.7653,45.0094,44.7653,44.9017,9400.0
2005-08-10 09:40:00,62.53,62.64,62.5,62.54,6100.0,44.8945,44.9735,44.8729,44.9017,6100.0
2005-08-10 09:50:00,62.54,62.81,62.54,62.76,13100.0,44.9017,45.0955,44.9017,45.0596,13100.0
2005-08-10 10:00:00,62.77,62.81,62.71,62.71,3100.0,45.0668,45.0955,45.0237,45.0237,3100.0
2005-08-10 10:10:00,62.72,62.89,62.72,62.74,4800.0,45.0309,45.153,45.0309,45.0453,4800.0
2005-08-10 10:20:00,62.76,62.82,62.63,62.63,5000.0,45.0596,45.1027,44.9663,44.9663,5000.0
2005-08-10 10:30:00,62.64,62.8,62.64,62.69,4000.0,44.9735,45.0883,44.9735,45.0094,4000.0
2005-08-10 10:40:00,62.74,62.89,62.7,62.89,2300.0,45.0453,45.153,45.0165,45.153,2300.0
2005-08-10 10:50:00,62.91,62.94,62.79,62.79,2300.0,45.1673,45.1889,45.0812,45.0812,2300.0
2005-08-10 11:00:00,62.76,62.76,62.64,62.65,4200.0,45.0596,45.0596,44.9735,44.9806,4200.0
2005-08-10 11:10:00,62.65,62.68,62.65,62.66,6300.0,44.9806,45.0022,44.9806,44.9878,6300.0
2005-08-10 11:20:00,62.69,62.69,62.67,62.69,1900.0,45.0094,45.0094,44.995,45.0094,1900.0
2005-08-10 11:30:00,62.7,62.94,62.7,62.85,16300.0,45.0165,45.1889,45.0165,45.1242,16300.0
2005-08-10 11:40:00,62.85,62.85,62.75,62.75,4500.0,45.1242,45.1242,45.0524,45.0524,4500.0
2005-08-10 11:50:00,62.76,62.81,62.75,62.8,7900.0,45.0596,45.0955,45.0524,45.0883,7900.0
2005-08-10 12:00:00,62.77,62.77,62.72,62.72,4600.0,45.0668,45.0668,45.0309,45.0309,4600.0
2005-08-10 12:10:00,62.69,62.69,62.66,62.68,8400.0,45.0094,45.0094,44.9878,45.0022,8400.0
2005-08-10 12:20:00,62.71,63.1,62.71,63.08,56700.0,45.0237,45.3037,45.0237,45.2894,56700.0
2005-08-10 12:30:00,63.07,63.3,63.05,63.27,34300.0,45.2822,45.4473,45.2678,45.4258,34300.0
2005-08-10 12:40:00,63.27,63.4,63.19,63.23,47900.0,45.4258,45.5191,45.3683,45.3971,47900.0
2005-08-10 12:50:00,63.24,63.24,63.11,63.12,13000.0,45.4042,45.4042,45.3109,45.3181,13000.0
2005-08-10 13:00:00,63.04,63.06,62.96,63.02,17800.0,45.2606,45.275,45.2032,45.2463,17800.0
2005-08-10 13:10:00,63.01,63.03,62.94,63.0,10900.0,45.2391,45.2535,45.1889,45.2319,10900.0
2005-08-10 13:20:00,63.0,63.05,62.98,63.05,7200.0,45.2319,45.2678,45.2176,45.2678,7200.0
2005-08-10 13:30:00,63.05,63.11,63.04,63.11,37400.0,45.2678,45.3109,45.2606,45.3109,37400.0
2005-08-10 13:40:00,63.09,63.09,62.97,62.97,3100.0,45.2965,45.2965,45.2104,45.2104,3100.0
2005-08-10 13:50:00,62.97,62.97,62.89,62.94,4100.0,45.2104,45.2104,45.153,45.1889,4100.0
2005-08-10 14:00:00,62.93,62.93,62.8,62.8,4500.0,45.1817,45.1817,45.0883,45.0883,4500.0
2005-08-10 14:10:00,62.8,62.81,62.75,62.8,4400.0,45.0883,45.0955,45.0524,45.0883,4400.0
2005-08-10 14:20:00,62.81,62.86,62.72,62.79,10900.0,45.0955,45.1314,45.0309,45.0812,10900.0
2005-08-10 14:30:00,62.78,62.78,62.7,62.76,5900.0,45.074,45.074,45.0165,45.0596,5900.0
2005-08-10 14:40:00,62.76,62.85,62.7,62.84,3900.0,45.0596,45.1242,45.0165,45.1171,3900.0
2005-08-10 14:50:00,62.81,62.82,62.75,62.78,6500.0,45.0955,45.1027,45.0524,45.074,6500.0
2005-08-10 15:00:00,62.77,62.77,62.7,62.71,9000.0,45.0668,45.0668,45.0165,45.0237,9000.0
2005-08-10 15:10:00,62.71,62.8,62.6,62.62,15400.0,45.0237,45.0883,44.9447,44.9591,15400.0
2005-08-10 15:20:00,62.62,62.69,62.6,62.65,13700.0,44.9591,45.0094,44.9447,44.9806,13700.0
2005-08-10 15:30:00,62.63,62.85,62.62,62.85,24800.0,44.9663,45.1242,44.9591,45.1242,24800.0
2005-08-10 15:40:00,62.85,62.93,62.84,62.92,19100.0,45.1242,45.1817,45.1171,45.1745,19100.0
2005-08-10 15:50:00,62.92,62.92,62.87,62.87,20100.0,45.1745,45.1745,45.1386,45.1386,20100.0
2005-08-11 09:30:00,62.93,63.25,62.93,63.25,9400.0,45.1817,45.4114,45.1817,45.4114,9400.0
2005-08-11 09:40:00,63.26,63.27,63.17,63.2,8300.0,45.4186,45.4258,45.354,45.3755,8300.0
2005-08-11 09:50:00,63.19,63.57,63.19,63.44,24200.0,45.3683,45.6412,45.3683,45.5478,24200.0
2005-08-11 10:00:00,63.51,63.59,63.51,63.54,21400.0,45.5981,45.6555,45.5981,45.6196,21400.0
2005-08-11 10:10:00,63.56,63.64,63.56,63.63,7700.0,45.634,45.6914,45.634,45.6842,7700.0
2005-08-11 10:20:00,63.62,63.83,63.6,63.78,10300.0,45.6771,45.8278,45.6627,45.7919,10300.0
2005-08-11 10:30:00,63.77,63.77,63.71,63.73,8400.0,45.7848,45.7848,45.7417,45.756,8400.0
2005-08-11 10:40:00,63.73,63.74,63.7,63.71,8600.0,45.756,45.7632,45.7345,45.7417,8600.0
2005-08-11 10:50:00,63.71,63.78,63.7,63.74,8500.0,45.7417,45.7919,45.7345,45.7632,8500.0
2005-08-11 11:00:00,63.74,63.75,63.7,63.7,11700.0,45.7632,45.7704,45.7345,45.7345,11700.0
2005-08-11 11:10:00,63.7,63.8,63.56,63.56,25700.0,45.7345,45.8063,45.634,45.634,25700.0
2005-08-11 11:20:00,63.58,63.65,63.52,63.52,7600.0,45.6484,45.6986,45.6053,45.6053,7600.0
2005-08-11 11:30:00,63.52,63.58,63.43,63.43,10900.0,45.6053,45.6484,45.5407,45.5407,10900.0
2005-08-11 11:40:00,63.43,63.47,63.43,63.46,11900.0,45.5407,45.5694,45.5407,45.5622,11900.0
2005-08-11 11:50:00,63.47,63.58,63.46,63.51,11500.0,45.5694,45.6484,45.5622,45.5981,11500.0
2005-08-11 12:00:00,63.51,63.51,63.47,63.48,7700.0,45.5981,45.5981,45.5694,45.5766,7700.0
2005-08-11 12:10:00,63.49,63.49,63.25,63.26,9800.0,45.5837,45.5837,45.4114,45.4186,9800.0
2005-08-11 12:20:00,63.26,63.3,63.25,63.29,5600.0,45.4186,45.4473,45.4114,45.4401,5600.0
2005-08-11 12:30:00,63.26,63.26,63.22,63.22,6800.0,45.4186,45.4186,45.3899,45.3899,6800.0
2005-08-11 12:40:00,63.21,63.22,63.17,63.17,5100.0,45.3827,45.3899,45.354,45.354,5100.0
2005-08-11 12:50:00,63.17,63.21,63.17,63.19,4900.0,45.354,45.3827,45.354,45.3683,4900.0
2005-08-11 13:00:00,63.2,63.31,63.2,63.3,3300.0,45.3755,45.4545,45.3755,45.4473,3300.0
2005-08-11 13:10:00,63.31,63.35,63.31,63.32,2800.0,45.4545,45.4832,45.4545,45.4617,2800.0
2005-08-11 13:20:00,63.33,63.39,63.33,63.39,1400.0,45.4689,45.5119,45.4689,45.5119,1400.0
2005-08-11 13:30:00,63.39,63.39,63.36,63.37,3600.0,45.5119,45.5119,45.4904,45.4976,3600.0
2005-08-11 13:40:00,63.37,63.38,63.31,63.35,3800.0,45.4976,45.5048,45.4545,45.4832,3800.0
2005-08-11 13:50:00,63.35,63.36,63.32,63.35,3700.0,45.4832,45.4904,45.4617,45.4832,3700.0
2005-08-11 14:00:00,63.37,63.37,63.33,63.33,4100.0,45.4976,45.4976,45.4689,45.4689,4100.0
2005-08-11 14:10:00,63.32,63.37,63.27,63.3,15200.0,45.4617,45.4976,45.4258,45.4473,15200.0
2005-08-11 14:20:00,63.31,63.31,63.27,63.3,5600.0,45.4545,45.4545,45.4258,45.4473,5600.0
2005-08-11 14:30:00,63.3,63.4,63.29,63.32,12900.0,45.4473,45.5191,45.4401,45.4617,12900.0
2005-08-11 14:40:00,63.33,63.49,63.32,63.48,4900.0,45.4689,45.5837,45.4617,45.5766,4900.0
2005-08-11 14:50:00,63.49,63.55,63.49,63.5,3700.0,45.5837,45.6268,45.5837,45.5909,3700.0
2005-08-11 15:00:00,63.51,63.51,63.45,63.46,6700.0,45.5981,45.5981,45.555,45.5622,6700.0
2005-08-11 15:10:00,63.45,63.7,63.41,63.68,21300.0,45.555,45.7345,45.5263,45.7201,21300.0
2005-08-11 15:20:00,63.69,63.72,63.65,63.72,16200.0,45.7273,45.7489,45.6986,45.7489,16200.0
2005-08-11 15:30:00,63.71,63.9,63.69,63.87,13700.0,45.7417,45.8781,45.7273,45.8566,13700.0
2005-08-11 15:40:00,63.87,63.93,63.87,63.92,21000.0,45.8566,45.8996,45.8566,45.8925,21000.0
2005-08-11 15:50:00,63.93,64.06,63.92,64.05,76800.0,45.8996,45.993,45.8925,45.9858,76800.0
2005-08-12 09:30:00,64.04,64.06,64.0,64.02,27900.0,45.9786,45.993,45.9499,45.9643,27900.0
2005-08-12 09:40:00,64.01,64.03,63.73,63.73,18700.0,45.9571,45.9714,45.756,45.756,18700.0
2005-08-12 09:50:00,63.7,63.8,63.58,63.61,14500.0,45.7345,45.8063,45.6484,45.6699,14500.0
2005-08-12 10:00:00,63.61,63.75,63.53,63.61,22700.0,45.6699,45.7704,45.6125,45.6699,22700.0
2005-08-12 10:10:00,63.63,63.79,63.6,63.79,20600.0,45.6842,45.7991,45.6627,45.7991,20600.0
2005-08-12 10:20:00,63.8,63.92,63.75,63.92,8700.0,45.8063,45.8925,45.7704,45.8925,8700.0
2005-08-12 10:30:00,63.89,63.93,63.8,63.88,13200.0,45.8709,45.8996,45.8063,45.8637,13200.0
2005-08-12 10:40:00,63.87,63.88,63.83,63.88,8700.0,45.8566,45.8637,45.8278,45.8637,8700.0
2005-08-12 10:50:00,63.88,63.88,63.81,63.81,6000.0,45.8637,45.8637,45.8135,45.8135,6000.0
2005-08-12 11:00:00,63.81,63.9,63.8,63.85,11300.0,45.8135,45.8781,45.8063,45.8422,11300.0
2005-08-12 11:10:00,63.86,63.9,63.71,63.73,6000.0,45.8494,45.8781,45.7417,45.756,6000.0
2005-08-12 11:20:00,63.73,63.76,63.68,63.7,5800.0,45.756,45.7776,45.7201,45.7345,5800.0
2005-08-12 11:30:00,63.69,63.8,63.67,63.76,5200.0,45.7273,45.8063,45.713,45.7776,5200.0
2005-08-12 11:40:00,63.79,63.79,63.61,63.61,4900.0,45.7991,45.7991,45.6699,45.6699,4900.0
2005-08-12 11:50:00,63.61,63.61,63.5,63.54,5000.0,45.6699,45.6699,45.5909,45.6196,5000.0
2005-08-12 12:00:00,63.55,63.62,63.51,63.52,6000.0,45.6268,45.6771,45.5981,45.6053,6000.0
2005-08-12 12:10:00,63.53,63.61,63.53,63.6,3300.0,45.6125,45.6699,45.6125,45.6627,3300.0
2005-08-12 12:20:00,63.6,63.65,63.58,63.58,7300.0,45.6627,45.6986,45.6484,45.6484,7300.0
2005-08-12 12:30:00,63.56,63.58,63.49,63.49,5800.0,45.634,45.6484,45.5837,45.5837,5800.0
2005-08-12 12:40:00,63.44,63.47,63.41,63.41,4600.0,45.5478,45.5694,45.5263,45.5263,4600.0
2005-08-12 12:50:00,63.38,63.52,63.37,63.52,5300.0,45.5048,45.6053,45.4976,45.6053,5300.0
2005-08-12 13:00:00,63.52,63.54,63.47,63.5,6200.0,45.6053,45.6196,45.5694,45.5909,6200.0
2005-08-12 13:10:00,63.49,63.59,63.48,63.58,4300.0,45.5837,45.6555,45.5766,45.6484,4300.0
2005-08-12 13:20:00,63.59,63.75,63.55,63.55,9200.0,45.6555,45.7704,45.6268,45.6268,9200.0
2005-08-12 13:30:00,63.58,63.59,63.48,63.49,2200.0,45.6484,45.6555,45.5766,45.5837,2200.0
2005-08-12 13:40:00,63.5,63.53,63.45,63.53,3500.0,45.5909,45.6125,45.555,45.6125,3500.0
2005-08-12 13:50:00,63.49,63.52,63.48,63.5,5900.0,45.5837,45.6053,45.5766,45.5909,5900.0
2005-08-12 14:00:00,63.5,63.57,63.49,63.57,5500.0,45.5909,45.6412,45.5837,45.6412,5500.0
2005-08-12 14:10:00,63.57,63.57,63.53,63.55,3900.0,45.6412,45.6412,45.6125,45.6268,3900.0
2005-08-12 14:20:00,63.56,63.75,63.56,63.72,11600.0,45.634,45.7704,45.634,45.7489,11600.0
2005-08-12 14:30:00,63.71,63.71,63.6,63.62,11200.0,45.7417,45.7417,45.6627,45.6771,11200.0
2005-08-12 14:40:00,63.63,63.63,63.59,63.61,4900.0,45.6842,45.6842,45.6555,45.6699,4900.0
2005-08-12 14:50:00,63.61,63.64,63.6,63.61,6100.0,45.6699,45.6914,45.6627,45.6699,6100.0
2005-08-12 15:00:00,63.61,63.61,63.55,63.58,11000.0,45.6699,45.6699,45.6268,45.6484,11000.0
2005-08-12 15:10:00,63.57,63.6,63.57,63.58,6900.0,45.6412,45.6627,45.6412,45.6484,6900.0
2005-08-12 15:20:00,63.59,63.87,63.59,63.86,9200.0,45.6555,45.8566,45.6555,45.8494,9200.0
2005-08-12 15:30:00,63.87,63.98,63.78,63.87,10800.0,45.8566,45.9355,45.7919,45.8566,10800.0
2005-08-12 15:40:00,63.86,63.86,63.71,63.72,9000.0,45.8494,45.8494,45.7417,45.7489,9000.0
2005-08-12 15:50:00,63.74,63.77,63.64,63.66,9800.0,45.7632,45.7848,45.6914,45.7058,9800.0
2005-08-15 09:30:00,63.77,63.84,63.71,63.81,8300.0,45.7848,45.835,45.7417,45.8135,8300.0
2005-08-15 09:40:00,63.78,63.78,63.55,63.6,8900.0,45.7919,45.7919,45.6268,45.6627,8900.0
2005-08-15 09:50:00,63.6,63.71,63.56,63.71,5400.0,45.6627,45.7417,45.634,45.7417,5400.0
2005-08-15 10:00:00,63.67,63.68,63.54,63.6,10500.0,45.713,45.7201,45.6196,45.6627,10500.0
2005-08-15 10:10:00,63.59,63.65,63.51,63.52,13400.0,45.6555,45.6986,45.5981,45.6053,13400.0
2005-08-15 10:20:00,63.53,63.65,63.53,63.64,6400.0,45.6125,45.6986,45.6125,45.6914,6400.0
2005-08-15 10:30:00,63.66,63.77,63.66,63.75,4600.0,45.7058,45.7848,45.7058,45.7704,4600.0
2005-08-15 10:40:00,63.75,63.76,63.75,63.76,800.0,45.7704,45.7776,45.7704,45.7776,800.0
2005-08-15 10:50:00,63.75,63.76,63.63,63.69,3400.0,45.7704,45.7776,45.6842,45.7273,3400.0
2005-08-15 11:00:00,63.78,63.8,63.76,63.76,900.0,45.7919,45.8063,45.7776,45.7776,900.0
2005-08-15 11:10:00,63.75,63.76,63.68,63.68,3100.0,45.7704,45.7776,45.7201,45.7201,3100.0
2005-08-15 11:20:00,63.67,63.67,63.63,63.64,6400.0,45.713,45.713,45.6842,45.6914,6400.0
2005-08-15 11:30:00,63.64,63.66,63.58,63.64,5300.0,45.6914,45.7058,45.6484,45.6914,5300.0
2005-08-15 11:40:00,63.67,63.67,63.6,63.65,3400.0,45.713,45.713,45.6627,45.6986,3400.0
2005-08-15 11:50:00,63.7,63.7,63.68,63.68,1800.0,45.7345,45.7345,45.7201,45.7201,1800.0
2005-08-15 12:00:00,63.67,63.67,63.61,63.64,3300.0,45.713,45.713,45.6699,45.6914,3300.0
2005-08-15 12:10:00,63.66,63.83,63.66,63.83,2700.0,45.7058,45.8278,45.7058,45.8278,2700.0
2005-08-15 12:20:00,63.83,63.98,63.83,63.95,3600.0,45.8278,45.9355,45.8278,45.914,3600.0
2005-08-15 12:30:00,63.99,64.03,63.97,64.0,4900.0,45.9427,45.9714,45.9284,45.9499,4900.0
2005-08-15 12:40:00,64.0,64.04,63.93,63.93,5600.0,45.9499,45.9786,45.8996,45.8996,5600.0
2005-08-15 12:50:00,63.93,63.95,63.89,63.92,1400.0,45.8996,45.914,45.8709,45.8925,1400.0
2005-08-15 13:00:00,63.92,63.93,63.9,63.9,2400.0,45.8925,45.8996,45.8781,45.8781,2400.0
2005-08-15 13:10:00,63.91,63.97,63.91,63.95,3200.0,45.8853,45.9284,45.8853,45.914,3200.0
2005-08-15 13:20:00,63.96,64.09,63.96,64.07,12200.0,45.9212,46.0145,45.9212,46.0002,12200.0
2005-08-15 13:30:00,64.01,64.06,63.96,63.97,6900.0,45.9571,45.993,45.9212,45.9284,6900.0
2005-08-15 13:40:00,63.96,64.01,63.92,64.01,5500.0,45.9212,45.9571,45.8925,45.9571,5500.0
2005-08-15 13:50:00,63.98,64.0,63.93,63.93,4300.0,45.9355,45.9499,45.8996,45.8996,4300.0
2005-08-15 14:00:00,63.94,63.97,63.94,63.96,2900.0,45.9068,45.9284,45.9068,45.9212,2900.0
2005-08-15 14:10:00,63.95,63.96,63.9,63.91,2300.0,45.914,45.9212,45.8781,45.8853,2300.0
2005-08-15 14:20:00,63.9,63.9,63.84,63.88,3200.0,45.8781,45.8781,45.835,45.8637,3200.0
2005-08-15 14:30:00,63.89,63.89,63.84,63.87,3200.0,45.8709,45.8709,45.835,45.8566,3200.0
2005-08-15 14:40:00,63.88,63.9,63.83,63.9,6200.0,45.8637,45.8781,45.8278,45.8781,6200.0
2005-08-15 14:50:00,63.9,63.94,63.85,63.88,7900.0,45.8781,45.9068,45.8422,45.8637,7900.0
2005-08-15 15:00:00,63.88,63.89,63.78,63.83,11300.0,45.8637,45.8709,45.7919,45.8278,11300.0
2005-08-15 15:10:00,63.83,63.83,63.78,63.83,6400.0,45.8278,45.8278,45.7919,45.8278,6400.0
2005-08-15 15:20:00,63.83,63.91,63.82,63.91,3900.0,45.8278,45.8853,45.8207,45.8853,3900.0
2005-08-15 15:30:00,63.92,63.93,63.76,63.77,8000.0,45.8925,45.8996,45.7776,45.7848,8000.0
2005-08-15 15:40:00,63.76,63.96,63.76,63.96,10200.0,45.7776,45.9212,45.7776,45.9212,10200.0
2005-08-15 15:50:00,63.97,63.98,63.9,63.98,11500.0,45.9284,45.9355,45.8781,45.9355,11500.0
2005-08-16 09:30:00,63.61,63.64,63.3,63.3,25900.0,45.6699,45.6914,45.4473,45.4473,25900.0
2005-08-16 09:40:00,63.28,63.49,63.19,63.49,6000.0,45.433,45.5837,45.3683,45.5837,6000.0
2005-08-16 09:50:00,63.53,63.54,63.24,63.32,20300.0,45.6125,45.6196,45.4042,45.4617,20300.0
2005-08-16 10:00:00,63.3,63.32,63.22,63.32,10000.0,45.4473,45.4617,45.3899,45.4617,10000.0
2005-08-16 10:10:00,63.32,63.32,63.11,63.11,23200.0,45.4617,45.4617,45.3109,45.3109,23200.0
2005-08-16 10:20:00,63.1,63.28,63.1,63.25,4700.0,45.3037,45.433,45.3037,45.4114,4700.0
2005-08-16 10:30:00,63.24,63.28,63.08,63.08,3300.0,45.4042,45.433,45.2894,45.2894,3300.0
2005-08-16 10:40:00,63.09,63.09,62.97,62.97,12100.0,45.2965,45.2965,45.2104,45.2104,12100.0
2005-08-16 10:50:00,62.96,62.97,62.76,62.82,7800.0,45.2032,45.2104,45.0596,45.1027,7800.0
2005-08-16 11:00:00,62.87,62.88,62.79,62.79,6400.0,45.1386,45.1458,45.0812,45.0812,6400.0
2005-08-16 11:10:00,62.8,62.81,62.78,62.78,3800.0,45.0883,45.0955,45.074,45.074,3800.0
2005-08-16 11:20:00,62.79,62.9,62.79,62.9,2800.0,45.0812,45.1601,45.0812,45.1601,2800.0
2005-08-16 11:30:00,62.91,63.04,62.91,63.03,7300.0,45.1673,45.2606,45.1673,45.2535,7300.0
2005-08-16 11:40:00,63.03,63.05,63.0,63.02,8900.0,45.2535,45.2678,45.2319,45.2463,8900.0
2005-08-16 11:50:00,63.01,63.03,63.0,63.01,6900.0,45.2391,45.2535,45.2319,45.2391,6900.0
2005-08-16 12:00:00,63.01,63.06,63.0,63.03,11400.0,45.2391,45.275,45.2319,45.2535,11400.0
2005-08-16 12:10:00,63.03,63.08,63.0,63.02,4000.0,45.2535,45.2894,45.2319,45.2463,4000.0
2005-08-16 12:20:00,63.03,63.06,63.0,63.06,3500.0,45.2535,45.275,45.2319,45.275,3500.0
2005-08-16 12:30:00,63.07,63.09,63.03,63.03,1700.0,45.2822,45.2965,45.2535,45.2535,1700.0
2005-08-16 12:40:00,63.02,63.02,63.0,63.02,3000.0,45.2463,45.2463,45.2319,45.2463,3000.0
2005-08-16 12:50:00,63.0,63.03,63.0,63.03,10400.0,45.2319,45.2535,45.2319,45.2535,10400.0
2005-08-16 13:00:00,63.02,63.08,63.02,63.03,3500.0,45.2463,45.2894,45.2463,45.2535,3500.0
2005-08-16 13:10:00,63.03,63.14,63.01,63.09,9000.0,45.2535,45.3324,45.2391,45.2965,9000.0
2005-08-16 13:20:00,63.08,63.08,63.01,63.01,1600.0,45.2894,45.2894,45.2391,45.2391,1600.0
2005-08-16 13:30:00,63.0,63.04,63.0,63.0,3000.0,45.2319,45.2606,45.2319,45.2319,3000.0
2005-08-16 13:40:00,63.0,63.02,63.0,63.0,3700.0,45.2319,45.2463,45.2319,45.2319,3700.0
2005-08-16 13:50:00,63.0,63.0,62.94,62.94,7200.0,45.2319,45.2319,45.1889,45.1889,7200.0
2005-08-16 14:00:00,62.92,62.92,62.84,62.86,9200.0,45.1745,45.1745,45.1171,45.1314,9200.0
2005-08-16 14:10:00,62.86,62.86,62.7,62.71,22900.0,45.1314,45.1314,45.0165,45.0237,22900.0
2005-08-16 14:20:00,62.7,62.7,62.53,62.6,28400.0,45.0165,45.0165,44.8945,44.9447,28400.0
2005-08-16 14:30:00,62.61,62.7,62.61,62.68,20200.0,44.9519,45.0165,44.9519,45.0022,20200.0
2005-08-16 14:40:00,62.68,62.68,62.6,62.62,9000.0,45.0022,45.0022,44.9447,44.9591,9000.0
2005-08-16 14:50:00,62.61,62.63,62.5,62.56,28800.0,44.9519,44.9663,44.8729,44.916,28800.0
2005-08-16 15:00:00,62.56,62.6,62.45,62.45,26600.0,44.916,44.9447,44.837,44.837,26600.0
2005-08-16 15:10:00,62.46,62.49,62.43,62.46,17900.0,44.8442,44.8658,44.8227,44.8442,17900.0
2005-08-16 15:20:00,62.48,62.63,62.45,62.56,52800.0,44.8586,44.9663,44.837,44.916,52800.0
2005-08-16 15:30:00,62.6,62.61,62.4,62.41,44200.0,44.9447,44.9519,44.8012,44.8083,44200.0
2005-08-16 15:40:00,62.45,62.51,62.39,62.43,26300.0,44.837,44.8801,44.794,44.8227,26300.0
2005-08-16 15:50:00,62.43,62.48,62.34,62.35,24900.0,44.8227,44.8586,44.7581,44.7653,24900.0
2005-08-17 09:30:00,62.3,62.51,62.3,62.49,52800.0,44.7294,44.8801,44.7294,44.8658,52800.0
2005-08-17 09:40:00,62.5,62.5,62.41,62.47,5500.0,44.8729,44.8729,44.8083,44.8514,5500.0
2005-08-17 09:50:00,62.45,62.52,62.32,62.32,10300.0,44.837,44.8873,44.7437,44.7437,10300.0
2005-08-17 10:00:00,62.35,62.53,62.33,62.53,6700.0,44.7653,44.8945,44.7509,44.8945,6700.0
2005-08-17 10:10:00,62.5,62.73,62.4,62.73,14000.0,44.8729,45.0381,44.8012,45.0381,14000.0
2005-08-17 10:20:00,62.76,62.79,62.67,62.72,6000.0,45.0596,45.0812,44.995,45.0309,6000.0
2005-08-17 10:30:00,62.72,62.72,62.43,62.52,131600.0,45.0309,45.0309,44.8227,44.8873,131600.0
2005-08-17 10:40:00,62.5,62.7,62.49,62.61,5100.0,44.8729,45.0165,44.8658,44.9519,5100.0
2005-08-17 10:50:00,62.6,62.65,62.54,62.6,10100.0,44.9447,44.9806,44.9017,44.9447,10100.0
2005-08-17 11:00:00,62.59,62.71,62.55,62.55,15700.0,44.9376,45.0237,44.9088,44.9088,15700.0
2005-08-17 11:10:00,62.52,62.78,62.52,62.7,11600.0,44.8873,45.074,44.8873,45.0165,11600.0
2005-08-17 11:20:00,62.68,62.68,62.6,62.6,7800.0,45.0022,45.0022,44.9447,44.9447,7800.0
2005-08-17 11:30:00,62.59,62.6,62.57,62.59,8800.0,44.9376,44.9447,44.9232,44.9376,8800.0
2005-08-17 11:40:00,62.58,62.59,62.55,62.58,2600.0,44.9304,44.9376,44.9088,44.9304,2600.0
2005-08-17 11:50:00,62.58,62.66,62.58,62.62,8900.0,44.9304,44.9878,44.9304,44.9591,8900.0
2005-08-17 12:00:00,62.63,62.63,62.56,62.57,4700.0,44.9663,44.9663,44.916,44.9232,4700.0
2005-08-17 12:10:00,62.57,62.73,62.57,62.68,5400.0,44.9232,45.0381,44.9232,45.0022,5400.0
2005-08-17 12:20:00,62.63,62.63,62.56,62.57,3400.0,44.9663,44.9663,44.916,44.9232,3400.0
2005-08-17 12:30:00,62.57,62.68,62.57,62.6,8300.0,44.9232,45.0022,44.9232,44.9447,8300.0
2005-08-17 12:40:00,62.6,62.6,62.56,62.57,1300.0,44.9447,44.9447,44.916,44.9232,1300.0
2005-08-17 12:50:00,62.57,62.6,62.54,62.57,2300.0,44.9232,44.9447,44.9017,44.9232,2300.0
2005-08-17 13:00:00,62.58,62.59,62.53,62.53,3400.0,44.9304,44.9376,44.8945,44.8945,3400.0
2005-08-17 13:10:00,62.54,62.6,62.53,62.6,7700.0,44.9017,44.9447,44.8945,44.9447,7700.0
2005-08-17 13:20:00,62.61,62.66,62.56,62.6,9200.0,44.9519,44.9878,44.916,44.9447,9200.0
2005-08-17 13:30:00,62.59,62.63,62.55,62.56,8000.0,44.9376,44.9663,44.9088,44.916,8000.0
2005-08-17 13:40:00,62.55,62.55,62.5,62.55,9800.0,44.9088,44.9088,44.8729,44.9088,9800.0
2005-08-17 13:50:00,62.55,62.66,62.53,62.65,8400.0,44.9088,44.9878,44.8945,44.9806,8400.0
2005-08-17 14:00:00,62.63,62.71,62.59,62.59,16000.0,44.9663,45.0237,44.9376,44.9376,16000.0
2005-08-17 14:10:00,62.54,62.61,62.5,62.6,8200.0,44.9017,44.9519,44.8729,44.9447,8200.0
2005-08-17 14:20:00,62.61,62.65,62.52,62.54,9900.0,44.9519,44.9806,44.8873,44.9017,9900.0
2005-08-17 14:30:00,62.54,62.64,62.53,62.56,15400.0,44.9017,44.9735,44.8945,44.916,15400.0
2005-08-17 14:40:00,62.56,62.56,62.42,62.53,6100.0,44.916,44.916,44.8155,44.8945,6100.0
2005-08-17 14:50:00,62.5,62.54,62.5,62.5,6200.0,44.8729,44.9017,44.8729,44.8729,6200.0
2005-08-17 15:00:00,62.51,62.55,62.49,62.53,17400.0,44.8801,44.9088,44.8658,44.8945,17400.0
2005-08-17 15:10:00,62.55,62.56,62.52,62.53,19100.0,44.9088,44.916,44.8873,44.8945,19100.0
2005-08-17 15:20:00,62.51,62.53,62.39,62.43,11700.0,44.8801,44.8945,44.794,44.8227,11700.0
2005-08-17 15:30:00,62.49,62.54,62.46,62.5,15100.0,44.8658,44.9017,44.8442,44.8729,15100.0
2005-08-17 15:40:00,62.51,62.53,62.47,62.47,3100.0,44.8801,44.8945,44.8514,44.8514,3100.0
2005-08-17 15:50:00,62.47,62.57,62.45,62.49,28200.0,44.8514,44.9232,44.837,44.8658,28200.0
2005-08-18 09:30:00,62.45,62.45,62.2,62.21,11800.0,44.837,44.837,44.6576,44.6647,11800.0
2005-08-18 09:40:00,62.21,62.21,62.01,62.11,8200.0,44.6647,44.6647,44.5211,44.5929,8200.0
2005-08-18 09:50:00,62.1,62.18,62.0,62.17,11900.0,44.5858,44.6432,44.514,44.636,11900.0
2005-08-18 10:00:00,62.16,62.3,62.1,62.15,21900.0,44.6288,44.7294,44.5858,44.6217,21900.0
2005-08-18 10:10:00,62.15,62.3,62.09,62.22,16600.0,44.6217,44.7294,44.5786,44.6719,16600.0
2005-08-18 10:20:00,62.22,62.29,62.21,62.24,2800.0,44.6719,44.7222,44.6647,44.6863,2800.0
2005-08-18 10:30:00,62.25,62.38,62.24,62.27,4200.0,44.6935,44.7868,44.6863,44.7078,4200.0
2005-08-18 10:40:00,62.26,62.27,62.18,62.18,3200.0,44.7006,44.7078,44.6432,44.6432,3200.0
2005-08-18 10:50:00,62.18,62.18,62.09,62.18,4500.0,44.6432,44.6432,44.5786,44.6432,4500.0
2005-08-18 11:00:00,62.18,62.18,62.1,62.15,15800.0,44.6432,44.6432,44.5858,44.6217,15800.0
2005-08-18 11:10:00,62.15,62.25,62.15,62.25,18600.0,44.6217,44.6935,44.6217,44.6935,18600.0
2005-08-18 11:20:00,62.25,62.36,62.22,62.36,5700.0,44.6935,44.7724,44.6719,44.7724,5700.0
2005-08-18 11:30:00,62.36,62.37,62.31,62.31,8000.0,44.7724,44.7796,44.7365,44.7365,8000.0
2005-08-18 11:40:00,62.32,62.33,62.28,62.29,3200.0,44.7437,44.7509,44.715,44.7222,3200.0
2005-08-18 11:50:00,62.28,62.33,62.27,62.27,5600.0,44.715,44.7509,44.7078,44.7078,5600.0
2005-08-18 12:00:00,62.28,62.41,62.26,62.26,5700.0,44.715,44.8083,44.7006,44.7006,5700.0
2005-08-18 12:10:00,62.27,62.32,62.25,62.26,3000.0,44.7078,44.7437,44.6935,44.7006,3000.0
2005-08-18 12:20:00,62.26,62.28,62.22,62.26,2500.0,44.7006,44.715,44.6719,44.7006,2500.0
2005-08-18 12:30:00,62.26,62.32,62.24,62.26,6100.0,44.7006,44.7437,44.6863,44.7006,6100.0
2005-08-18 12:40:00,62.26,62.29,62.19,62.19,2000.0,44.7006,44.7222,44.6504,44.6504,2000.0
2005-08-18 12:50:00,62.18,62.22,62.17,62.22,1900.0,44.6432,44.6719,44.636,44.6719,1900.0
2005-08-18 13:00:00,62.19,62.21,62.19,62.2,4200.0,44.6504,44.6647,44.6504,44.6576,4200.0
2005-08-18 13:10:00,62.2,62.25,62.18,62.21,3600.0,44.6576,44.6935,44.6432,44.6647,3600.0
2005-08-18 13:20:00,62.21,62.34,62.21,62.29,3100.0,44.6647,44.7581,44.6647,44.7222,3100.0
2005-08-18 13:30:00,62.33,62.44,62.33,62.36,4400.0,44.7509,44.8299,44.7509,44.7724,4400.0
2005-08-18 13:40:00,62.35,62.35,62.32,62.32,1000.0,44.7653,44.7653,44.7437,44.7437,1000.0
2005-08-18 13:50:00,62.3,62.3,62.27,62.27,1300.0,44.7294,44.7294,44.7078,44.7078,1300.0
2005-08-18 14:00:00,62.26,62.26,62.16,62.21,5300.0,44.7006,44.7006,44.6288,44.6647,5300.0
2005-08-18 14:10:00,62.23,62.28,62.21,62.26,6000.0,44.6791,44.715,44.6647,44.7006,6000.0
2005-08-18 14:20:00,62.26,62.26,62.22,62.22,9600.0,44.7006,44.7006,44.6719,44.6719,9600.0
2005-08-18 14:30:00,62.22,62.47,62.22,62.47,17100.0,44.6719,44.8514,44.6719,44.8514,17100.0
2005-08-18 14:40:00,62.44,62.44,62.26,62.29,2700.0,44.8299,44.8299,44.7006,44.7222,2700.0
2005-08-18 14:50:00,62.28,62.3,62.25,62.26,4000.0,44.715,44.7294,44.6935,44.7006,4000.0
2005-08-18 15:00:00,62.27,62.35,62.25,62.27,4800.0,44.7078,44.7653,44.6935,44.7078,4800.0
2005-08-18 15:10:00,62.29,62.36,62.23,62.23,11400.0,44.7222,44.7724,44.6791,44.6791,11400.0
2005-08-18 15:20:00,62.23,62.27,62.16,62.27,6600.0,44.6791,44.7078,44.6288,44.7078,6600.0
2005-08-18 15:30:00,62.28,62.31,62.2,62.24,10000.0,44.715,44.7365,44.6576,44.6863,10000.0
2005-08-18 15:40:00,62.25,62.47,62.25,62.41,7600.0,44.6935,44.8514,44.6935,44.8083,7600.0
2005-08-18 15:50:00,62.41,62.41,62.25,62.29,15800.0,44.8083,44.8083,44.6935,44.7222,15800.0
2005-08-19 09:30:00,62.8,62.8,62.5,62.56,28800.0,45.0883,45.0883,44.8729,44.916,28800.0
2005-08-19 09:40:00,62.56,62.68,62.4,62.57,6600.0,44.916,45.0022,44.8012,44.9232,6600.0
2005-08-19 09:50:00,62.57,62.57,62.5,62.55,3700.0,44.9232,44.9232,44.8729,44.9088,3700.0
2005-08-19 10:00:00,62.53,62.73,62.48,62.67,12500.0,44.8945,45.0381,44.8586,44.995,12500.0
2005-08-19 10:10:00,62.68,62.69,62.57,62.57,7000.0,45.0022,45.0094,44.9232,44.9232,7000.0
2005-08-19 10:20:00,62.57,62.74,62.57,62.73,6900.0,44.9232,45.0453,44.9232,45.0381,6900.0
2005-08-19 10:30:00,62.78,62.79,62.71,62.71,2500.0,45.074,45.0812,45.0237,45.0237,2500.0
2005-08-19 10:40:00,62.71,62.71,62.61,62.63,3600.0,45.0237,45.0237,44.9519,44.9663,3600.0
2005-08-19 10:50:00,62.64,62.64,62.57,62.63,3500.0,44.9735,44.9735,44.9232,44.9663,3500.0
2005-08-19 11:00:00,62.63,62.7,62.6,62.6,14100.0,44.9663,45.0165,44.9447,44.9447,14100.0
2005-08-19 11:10:00,62.58,62.59,62.52,62.55,10300.0,44.9304,44.9376,44.8873,44.9088,10300.0
2005-08-19 11:20:00,62.52,62.56,62.51,62.54,3200.0,44.8873,44.916,44.8801,44.9017,3200.0
2005-08-19 11:30:00,62.53,62.58,62.52,62.55,7800.0,44.8945,44.9304,44.8873,44.9088,7800.0
2005-08-19 11:40:00,62.54,62.57,62.53,62.53,5800.0,44.9017,44.9232,44.8945,44.8945,5800.0
2005-08-19 11:50:00,62.52,62.52,62.5,62.5,4200.0,44.8873,44.8873,44.8729,44.8729,4200.0
2005-08-19 12:00:00,62.5,62.5,62.46,62.49,2600.0,44.8729,44.8729,44.8442,44.8658,2600.0
2005-08-19 12:10:00,62.46,62.5,62.42,62.48,2600.0,44.8442,44.8729,44.8155,44.8586,2600.0
2005-08-19 12:20:00,62.49,62.5,62.45,62.48,1500.0,44.8658,44.8729,44.837,44.8586,1500.0
2005-08-19 12:30:00,62.46,62.47,62.44,62.47,1400.0,44.8442,44.8514,44.8299,44.8514,1400.0
2005-08-19 12:40:00,62.49,62.59,62.49,62.53,3400.0,44.8658,44.9376,44.8658,44.8945,3400.0
2005-08-19 12:50:00,62.5,62.52,62.47,62.47,400.0,44.8729,44.8873,44.8514,44.8514,400.0
2005-08-19 13:00:00,62.48,62.48,62.43,62.43,3200.0,44.8586,44.8586,44.8227,44.8227,3200.0
2005-08-19 13:10:00,62.47,62.47,62.29,62.32,3100.0,44.8514,44.8514,44.7222,44.7437,3100.0
2005-08-19 13:20:00,62.3,62.41,62.29,62.36,1300.0,44.7294,44.8083,44.7222,44.7724,1300.0
2005-08-19 13:30:00,62.37,62.38,62.34,62.34,1000.0,44.7796,44.7868,44.7581,44.7581,1000.0
2005-08-19 13:40:00,62.36,62.36,62.33,62.34,1400.0,44.7724,44.7724,44.7509,44.7581,1400.0
2005-08-19 13:50:00,62.35,62.36,62.33,62.36,1700.0,44.7653,44.7724,44.7509,44.7724,1700.0
2005-08-19 14:00:00,62.38,62.45,62.35,62.41,15800.0,44.7868,44.837,44.7653,44.8083,15800.0
2005-08-19 14:10:00,62.41,62.41,62.36,62.36,5200.0,44.8083,44.8083,44.7724,44.7724,5200.0
2005-08-19 14:20:00,62.37,62.5,62.32,62.45,13400.0,44.7796,44.8729,44.7437,44.837,13400.0
2005-08-19 14:30:00,62.43,62.49,62.4,62.46,9900.0,44.8227,44.8658,44.8012,44.8442,9900.0
2005-08-19 14:40:00,62.45,62.45,62.3,62.3,16700.0,44.837,44.837,44.7294,44.7294,16700.0
2005-08-19 14:50:00,62.29,62.4,62.24,62.33,15500.0,44.7222,44.8012,44.6863,44.7509,15500.0
2005-08-19 15:00:00,62.33,62.37,62.3,62.37,5000.0,44.7509,44.7796,44.7294,44.7796,5000.0
2005-08-19 15:10:00,62.38,62.4,62.35,62.38,6600.0,44.7868,44.8012,44.7653,44.7868,6600.0
2005-08-19 15:20:00,62.37,62.37,62.32,62.33,8700.0,44.7796,44.7796,44.7437,44.7509,8700.0
2005-08-19 15:30:00,62.35,62.38,62.34,62.36,8700.0,44.7653,44.7868,44.7581,44.7724,8700.0
2005-08-19 15:40:00,62.36,62.37,62.33,62.35,8300.0,44.7724,44.7796,44.7509,44.7653,8300.0
2005-08-19 15:50:00,62.32,62.37,62.3,62.32,26500.0,44.7437,44.7796,44.7294,44.7437,26500.0
2005-08-22 09:30:00,62.24,62.46,62.16,62.46,11700.0,44.6863,44.8442,44.6288,44.8442,11700.0
2005-08-22 09:40:00,62.47,62.51,62.36,62.47,10800.0,44.8514,44.8801,44.7724,44.8514,10800.0
2005-08-22 09:50:00,62.46,62.55,62.42,62.55,6800.0,44.8442,44.9088,44.8155,44.9088,6800.0
2005-08-22 10:00:00,62.51,62.6,62.5,62.58,7100.0,44.8801,44.9447,44.8729,44.9304,7100.0
2005-08-22 10:10:00,62.58,62.67,62.57,62.61,10600.0,44.9304,44.995,44.9232,44.9519,10600.0
2005-08-22 10:20:00,62.57,62.57,62.46,62.5,4000.0,44.9232,44.9232,44.8442,44.8729,4000.0
2005-08-22 10:30:00,62.49,62.51,62.42,62.5,8000.0,44.8658,44.8801,44.8155,44.8729,8000.0
2005-08-22 10:40:00,62.49,62.51,62.41,62.42,5800.0,44.8658,44.8801,44.8083,44.8155,5800.0
2005-08-22 10:50:00,62.45,62.49,62.42,62.43,11600.0,44.837,44.8658,44.8155,44.8227,11600.0
2005-08-22 11:00:00,62.43,62.45,62.38,62.38,4000.0,44.8227,44.837,44.7868,44.7868,4000.0
2005-08-22 11:10:00,62.38,62.39,62.32,62.32,3400.0,44.7868,44.794,44.7437,44.7437,3400.0
2005-08-22 11:20:00,62.32,62.33,62.23,62.28,47500.0,44.7437,44.7509,44.6791,44.715,47500.0
2005-08-22 11:30:00,62.29,62.29,62.21,62.28,26600.0,44.7222,44.7222,44.6647,44.715,26600.0
2005-08-22 11:40:00,62.27,62.33,62.19,62.27,38500.0,44.7078,44.7509,44.6504,44.7078,38500.0
2005-08-22 11:50:00,62.26,62.35,62.25,62.29,22600.0,44.7006,44.7653,44.6935,44.7222,22600.0
2005-08-22 12:00:00,62.29,62.31,62.22,62.23,49900.0,44.7222,44.7365,44.6719,44.6791,49900.0
2005-08-22 12:10:00,62.23,62.24,62.13,62.13,16400.0,44.6791,44.6863,44.6073,44.6073,16400.0
2005-08-22 12:20:00,62.1,62.21,62.09,62.13,34000.0,44.5858,44.6647,44.5786,44.6073,34000.0
2005-08-22 12:30:00,62.09,62.2,62.06,62.14,32500.0,44.5786,44.6576,44.557,44.6145,32500.0
2005-08-22 12:40:00,62.14,62.16,62.11,62.11,4900.0,44.6145,44.6288,44.5929,44.5929,4900.0
2005-08-22 12:50:00,62.11,62.14,62.11,62.13,2800.0,44.5929,44.6145,44.5929,44.6073,2800.0
2005-08-22 13:00:00,62.13,62.13,62.11,62.13,1900.0,44.6073,44.6073,44.5929,44.6073,1900.0
2005-08-22 13:10:00,62.11,62.17,62.0,62.1,75700.0,44.5929,44.636,44.514,44.5858,75700.0
2005-08-22 13:20:00,62.14,62.19,62.12,62.16,8300.0,44.6145,44.6504,44.6001,44.6288,8300.0
2005-08-22 13:30:00,62.15,62.16,62.11,62.14,10800.0,44.6217,44.6288,44.5929,44.6145,10800.0
2005-08-22 13:40:00,62.13,62.18,62.13,62.15,7000.0,44.6073,44.6432,44.6073,44.6217,7000.0
2005-08-22 13:50:00,62.15,62.18,62.13,62.18,4200.0,44.6217,44.6432,44.6073,44.6432,4200.0
2005-08-22 14:00:00,62.19,62.19,62.1,62.12,9500.0,44.6504,44.6504,44.5858,44.6001,9500.0
2005-08-22 14:10:00,62.12,62.2,62.1,62.12,13600.0,44.6001,44.6576,44.5858,44.6001,13600.0
2005-08-22 14:20:00,62.15,62.18,62.1,62.12,4700.0,44.6217,44.6432,44.5858,44.6001,4700.0
2005-08-22 14:30:00,62.12,62.26,62.08,62.17,9300.0,44.6001,44.7006,44.5714,44.636,9300.0
2005-08-22 14:40:00,62.16,62.18,62.13,62.16,7700.0,44.6288,44.6432,44.6073,44.6288,7700.0
2005-08-22 14:50:00,62.16,62.17,62.11,62.12,8200.0,44.6288,44.636,44.5929,44.6001,8200.0
2005-08-22 15:00:00,62.13,62.15,62.05,62.1,12100.0,44.6073,44.6217,44.5499,44.5858,12100.0
2005-08-22 15:10:00,62.08,62.14,62.07,62.13,10700.0,44.5714,44.6145,44.5642,44.6073,10700.0
2005-08-22 15:20:00,62.13,62.14,62.02,62.08,14500.0,44.6073,44.6145,44.5283,44.5714,14500.0
2005-08-22 15:30:00,62.08,62.15,62.06,62.11,21300.0,44.5714,44.6217,44.557,44.5929,21300.0
2005-08-22 15:40:00,62.11,62.15,62.07,62.1,11200.0,44.5929,44.6217,44.5642,44.5858,11200.0
2005-08-22 15:50:00,62.1,62.24,62.09,62.17,16700.0,44.5858,44.6863,44.5786,44.636,16700.0
2005-08-23 09:30:00,62.37,62.54,62.33,62.33,7900.0,44.7796,44.9017,44.7509,44.7509,7900.0
2005-08-23 09:40:00,62.3,62.33,62.05,62.16,8200.0,44.7294,44.7509,44.5499,44.6288,8200.0
2005-08-23 09:50:00,62.13,62.13,62.01,62.08,80800.0,44.6073,44.6073,44.5211,44.5714,80800.0
2005-08-23 10:00:00,62.08,62.18,62.0,62.13,10600.0,44.5714,44.6432,44.514,44.6073,10600.0
2005-08-23 10:10:00,62.08,62.17,62.08,62.16,6300.0,44.5714,44.636,44.5714,44.6288,6300.0
2005-08-23 10:20:00,62.16,62.28,62.13,62.21,3700.0,44.6288,44.715,44.6073,44.6647,3700.0
2005-08-23 10:30:00,62.2,62.24,62.16,62.17,4000.0,44.6576,44.6863,44.6288,44.636,4000.0
2005-08-23 10:40:00,62.14,62.2,62.09,62.19,8500.0,44.6145,44.6576,44.5786,44.6504,8500.0
2005-08-23 10:50:00,62.19,62.19,62.08,62.09,36100.0,44.6504,44.6504,44.5714,44.5786,36100.0
2005-08-23 11:00:00,62.12,62.12,61.98,61.98,8900.0,44.6001,44.6001,44.4996,44.4996,8900.0
2005-08-23 11:10:00,62.0,62.07,61.98,62.01,14400.0,44.514,44.5642,44.4996,44.5211,14400.0
2005-08-23 11:20:00,62.01,62.06,61.98,62.0,11000.0,44.5211,44.557,44.4996,44.514,11000.0
2005-08-23 11:30:00,61.95,62.03,61.95,62.01,13400.0,44.4781,44.5355,44.4781,44.5211,13400.0
2005-08-23 11:40:00,62.0,62.04,62.0,62.01,16500.0,44.514,44.5427,44.514,44.5211,16500.0
2005-08-23 11:50:00,62.01,62.1,62.01,62.09,14400.0,44.5211,44.5858,44.5211,44.5786,14400.0
2005-08-23 12:00:00,62.08,62.08,62.02,62.06,36600.0,44.5714,44.5714,44.5283,44.557,36600.0
2005-08-23 12:10:00,62.07,62.09,62.05,62.08,30100.0,44.5642,44.5786,44.5499,44.5714,30100.0
2005-08-23 12:20:00,62.08,62.14,62.08,62.11,9900.0,44.5714,44.6145,44.5714,44.5929,9900.0
2005-08-23 12:30:00,62.11,62.12,62.02,62.08,14600.0,44.5929,44.6001,44.5283,44.5714,14600.0
2005-08-23 12:40:00,62.08,62.12,62.06,62.12,62700.0,44.5714,44.6001,44.557,44.6001,62700.0
2005-08-23 12:50:00,62.12,62.16,62.12,62.13,3500.0,44.6001,44.6288,44.6001,44.6073,3500.0
2005-08-23 13:00:00,62.11,62.2,62.11,62.2,12100.0,44.5929,44.6576,44.5929,44.6576,12100.0
2005-08-23 13:10:00,62.21,62.21,62.15,62.19,16300.0,44.6647,44.6647,44.6217,44.6504,16300.0
2005-08-23 13:20:00,62.2,62.2,62.15,62.17,14400.0,44.6576,44.6576,44.6217,44.636,14400.0
2005-08-23 13:30:00,62.17,62.19,62.15,62.19,8300.0,44.636,44.6504,44.6217,44.6504,8300.0
2005-08-23 13:40:00,62.19,62.29,62.17,62.25,4500.0,44.6504,44.7222,44.636,44.6935,4500.0
2005-08-23 13:50:00,62.26,62.27,62.21,62.24,8800.0,44.7006,44.7078,44.6647,44.6863,8800.0
2005-08-23 14:00:00,62.26,62.26,62.14,62.25,10900.0,44.7006,44.7006,44.6145,44.6935,10900.0
2005-08-23 14:10:00,62.26,62.3,62.24,62.3,4100.0,44.7006,44.7294,44.6863,44.7294,4100.0
2005-08-23 14:20:00,62.29,62.35,62.28,62.29,15900.0,44.7222,44.7653,44.715,44.7222,15900.0
2005-08-23 14:30:00,62.28,62.44,62.27,62.41,13900.0,44.715,44.8299,44.7078,44.8083,13900.0
2005-08-23 14:40:00,62.41,62.44,62.37,62.38,3000.0,44.8083,44.8299,44.7796,44.7868,3000.0
2005-08-23 14:50:00,62.38,62.39,62.29,62.32,6900.0,44.7868,44.794,44.7222,44.7437,6900.0
2005-08-23 15:00:00,62.33,62.34,62.3,62.3,15000.0,44.7509,44.7581,44.7294,44.7294,15000.0
2005-08-23 15:10:00,62.31,62.35,62.28,62.31,20300.0,44.7365,44.7653,44.715,44.7365,20300.0
2005-08-23 15:20:00,62.32,62.49,62.31,62.45,20800.0,44.7437,44.8658,44.7365,44.837,20800.0
2005-08-23 15:30:00,62.45,62.45,62.32,62.32,8100.0,44.837,44.837,44.7437,44.7437,8100.0
2005-08-23 15:40:00,62.29,62.29,62.17,62.18,10500.0,44.7222,44.7222,44.636,44.6432,10500.0
2005-08-23 15:50:00,62.21,62.23,62.19,62.23,9500.0,44.6647,44.6791,44.6504,44.6791,9500.0
2005-08-24 09:30:00,62.0,62.1,61.9,61.96,41500.0,44.514,44.5858,44.4422,44.4852,41500.0
2005-08-24 09:40:00,61.98,62.04,61.84,61.92,15700.0,44.4996,44.5427,44.3991,44.4565,15700.0
2005-08-24 09:50:00,61.98,61.99,61.82,61.91,50100.0,44.4996,44.5068,44.3847,44.4493,50100.0
2005-08-24 10:00:00,61.91,61.91,61.87,61.88,22500.0,44.4493,44.4493,44.4206,44.4278,22500.0
2005-08-24 10:10:00,61.88,61.89,61.85,61.85,25300.0,44.4278,44.435,44.4063,44.4063,25300.0
2005-08-24 10:20:00,61.85,61.85,61.76,61.79,25000.0,44.4063,44.4063,44.3417,44.3632,25000.0
2005-08-24 10:30:00,61.81,61.9,61.78,61.87,18100.0,44.3775,44.4422,44.356,44.4206,18100.0
2005-08-24 10:40:00,61.86,61.89,61.83,61.85,19500.0,44.4134,44.435,44.3919,44.4063,19500.0
2005-08-24 10:50:00,61.85,61.87,61.75,61.77,11500.0,44.4063,44.4206,44.3345,44.3488,11500.0
2005-08-24 11:00:00,61.76,61.8,61.71,61.79,34500.0,44.3417,44.3704,44.3058,44.3632,34500.0
2005-08-24 11:10:00,61.79,61.8,61.72,61.77,8900.0,44.3632,44.3704,44.3129,44.3488,8900.0
2005-08-24 11:20:00,61.75,61.8,61.75,61.78,7200.0,44.3345,44.3704,44.3345,44.356,7200.0
2005-08-24 11:30:00,61.78,61.78,61.67,61.75,8200.0,44.356,44.356,44.277,44.3345,8200.0
2005-08-24 11:40:00,61.75,61.79,61.73,61.75,7300.0,44.3345,44.3632,44.3201,44.3345,7300.0
2005-08-24 11:50:00,61.77,61.9,61.74,61.83,9200.0,44.3488,44.4422,44.3273,44.3919,9200.0
2005-08-24 12:00:00,61.83,61.83,61.72,61.79,5500.0,44.3919,44.3919,44.3129,44.3632,5500.0
2005-08-24 12:10:00,61.79,61.84,61.73,61.8,10000.0,44.3632,44.3991,44.3201,44.3704,10000.0
2005-08-24 12:20:00,61.81,61.87,61.79,61.87,12400.0,44.3775,44.4206,44.3632,44.4206,12400.0
2005-08-24 12:30:00,61.87,61.9,61.8,61.86,8000.0,44.4206,44.4422,44.3704,44.4134,8000.0
2005-08-24 12:40:00,61.87,61.87,61.71,61.84,12000.0,44.4206,44.4206,44.3058,44.3991,12000.0
2005-08-24 12:50:00,61.85,61.9,61.85,61.89,4100.0,44.4063,44.4422,44.4063,44.435,4100.0
2005-08-24 13:00:00,61.88,61.88,61.85,61.85,4100.0,44.4278,44.4278,44.4063,44.4063,4100.0
2005-08-24 13:10:00,61.84,61.87,61.8,61.83,4500.0,44.3991,44.4206,44.3704,44.3919,4500.0
2005-08-24 13:20:00,61.83,61.86,61.83,61.86,2400.0,44.3919,44.4134,44.3919,44.4134,2400.0
2005-08-24 13:30:00,61.86,61.9,61.86,61.89,25400.0,44.4134,44.4422,44.4134,44.435,25400.0
2005-08-24 13:40:00,61.88,61.92,61.86,61.92,11800.0,44.4278,44.4565,44.4134,44.4565,11800.0
2005-08-24 13:50:00,61.92,61.92,61.81,61.84,7700.0,44.4565,44.4565,44.3775,44.3991,7700.0
2005-08-24 14:00:00,61.85,61.95,61.85,61.95,4000.0,44.4063,44.4781,44.4063,44.4781,4000.0
2005-08-24 14:10:00,62.0,62.04,62.0,62.02,5700.0,44.514,44.5427,44.514,44.5283,5700.0
2005-08-24 14:20:00,62.01,62.01,61.88,61.96,6700.0,44.5211,44.5211,44.4278,44.4852,6700.0
2005-08-24 14:30:00,61.95,62.01,61.93,61.94,6400.0,44.4781,44.5211,44.4637,44.4709,6400.0
2005-08-24 14:40:00,61.97,61.99,61.89,61.91,6900.0,44.4924,44.5068,44.435,44.4493,6900.0
2005-08-24 14:50:00,61.92,61.92,61.77,61.77,10000.0,44.4565,44.4565,44.3488,44.3488,10000.0
2005-08-24 15:00:00,61.77,61.82,61.71,61.73,17800.0,44.3488,44.3847,44.3058,44.3201,17800.0
2005-08-24 15:10:00,61.72,61.72,61.6,61.66,38000.0,44.3129,44.3129,44.2268,44.2699,38000.0
2005-08-24 15:20:00,61.64,61.7,61.45,61.5,23700.0,44.2555,44.2986,44.1191,44.155,23700.0
2005-08-24 15:30:00,61.48,61.64,61.46,61.64,28200.0,44.1406,44.2555,44.1263,44.2555,28200.0
2005-08-24 15:40:00,61.64,61.71,61.48,61.48,15500.0,44.2555,44.3058,44.1406,44.1406,15500.0
2005-08-24 15:50:00,61.48,61.55,61.38,61.52,24000.0,44.1406,44.1909,44.0688,44.1693,24000.0
2005-08-25 09:30:00,61.9,61.9,61.76,61.84,30800.0,44.4422,44.4422,44.3417,44.3991,30800.0
2005-08-25 09:40:00,61.87,61.99,61.56,61.72,23600.0,44.4206,44.5068,44.1981,44.3129,23600.0
2005-08-25 09:50:00,61.7,61.85,61.58,61.63,26200.0,44.2986,44.4063,44.2124,44.2483,26200.0
2005-08-25 10:00:00,61.66,61.83,61.65,61.83,17100.0,44.2699,44.3919,44.2627,44.3919,17100.0
2005-08-25 10:10:00,61.86,61.86,61.7,61.76,16700.0,44.4134,44.4134,44.2986,44.3417,16700.0
2005-08-25 10:20:00,61.78,61.92,61.78,61.92,12400.0,44.356,44.4565,44.356,44.4565,12400.0
2005-08-25 10:30:00,61.95,62.03,61.92,61.95,16500.0,44.4781,44.5355,44.4565,44.4781,16500.0
2005-08-25 10:40:00,61.98,61.98,61.84,61.9,9300.0,44.4996,44.4996,44.3991,44.4422,9300.0
2005-08-25 10:50:00,61.9,62.0,61.9,61.97,8700.0,44.4422,44.514,44.4422,44.4924,8700.0
2005-08-25 11:00:00,61.98,62.1,61.97,62.08,7600.0,44.4996,44.5858,44.4924,44.5714,7600.0
2005-08-25 11:10:00,62.09,62.09,62.0,62.07,8400.0,44.5786,44.5786,44.514,44.5642,8400.0
2005-08-25 11:20:00,62.07,62.12,62.06,62.12,7300.0,44.5642,44.6001,44.557,44.6001,7300.0
2005-08-25 11:30:00,62.1,62.11,62.02,62.02,5800.0,44.5858,44.5929,44.5283,44.5283,5800.0
2005-08-25 11:40:00,62.02,62.07,61.9,62.07,56200.0,44.5283,44.5642,44.4422,44.5642,56200.0
2005-08-25 11:50:00,62.07,62.08,62.0,62.02,7400.0,44.5642,44.5714,44.514,44.5283,7400.0
2005-08-25 12:00:00,62.02,62.05,62.01,62.05,7800.0,44.5283,44.5499,44.5211,44.5499,7800.0
2005-08-25 12:10:00,62.05,62.05,61.95,61.99,4600.0,44.5499,44.5499,44.4781,44.5068,4600.0
2005-08-25 12:20:00,61.98,61.98,61.91,61.96,7100.0,44.4996,44.4996,44.4493,44.4852,7100.0
2005-08-25 12:30:00,61.95,62.02,61.94,61.99,12000.0,44.4781,44.5283,44.4709,44.5068,12000.0
2005-08-25 12:40:00,61.99,61.99,61.97,61.98,3400.0,44.5068,44.5068,44.4924,44.4996,3400.0
2005-08-25 12:50:00,61.98,62.02,61.98,62.0,7400.0,44.4996,44.5283,44.4996,44.514,7400.0
2005-08-25 13:00:00,62.0,62.0,61.97,61.98,3400.0,44.514,44.514,44.4924,44.4996,3400.0
2005-08-25 13:10:00,61.98,61.98,61.81,61.81,5500.0,44.4996,44.4996,44.3775,44.3775,5500.0
2005-08-25 13:20:00,61.84,61.98,61.82,61.98,14400.0,44.3991,44.4996,44.3847,44.4996,14400.0
2005-08-25 13:30:00,61.98,62.01,61.91,61.91,10200.0,44.4996,44.5211,44.4493,44.4493,10200.0
2005-08-25 13:40:00,61.91,61.98,61.88,61.98,6600.0,44.4493,44.4996,44.4278,44.4996,6600.0
2005-08-25 13:50:00,61.96,62.0,61.91,62.0,11300.0,44.4852,44.514,44.4493,44.514,11300.0
2005-08-25 14:00:00,61.99,61.99,61.9,61.9,5200.0,44.5068,44.5068,44.4422,44.4422,5200.0
2005-08-25 14:10:00,61.89,61.9,61.82,61.86,6400.0,44.435,44.4422,44.3847,44.4134,6400.0
2005-08-25 14:20:00,61.9,62.05,61.9,62.05,7800.0,44.4422,44.5499,44.4422,44.5499,7800.0
2005-08-25 14:30:00,62.05,62.05,61.96,61.97,6800.0,44.5499,44.5499,44.4852,44.4924,6800.0
2005-08-25 14:40:00,61.97,61.99,61.95,61.95,5700.0,44.4924,44.5068,44.4781,44.4781,5700.0
2005-08-25 14:50:00,61.95,62.02,61.94,62.02,7700.0,44.4781,44.5283,44.4709,44.5283,7700.0
2005-08-25 15:00:00,62.02,62.02,61.92,61.93,6700.0,44.5283,44.5283,44.4565,44.4637,6700.0
2005-08-25 15:10:00,61.93,61.95,61.91,61.95,10000.0,44.4637,44.4781,44.4493,44.4781,10000.0
2005-08-25 15:20:00,61.96,61.96,61.93,61.94,12400.0,44.4852,44.4852,44.4637,44.4709,12400.0
2005-08-25 15:30:00,61.94,61.94,61.89,61.91,12500.0,44.4709,44.4709,44.435,44.4493,12500.0
2005-08-25 15:40:00,61.91,62.04,61.87,62.03,14500.0,44.4493,44.5427,44.4206,44.5355,14500.0
2005-08-25 15:50:00,62.03,62.03,61.96,61.98,12200.0,44.5355,44.5355,44.4852,44.4996,12200.0
2005-08-26 09:30:00,61.98,62.05,61.83,61.83,14700.0,44.4996,44.5499,44.3919,44.3919,14700.0
2005-08-26 09:40:00,61.83,61.86,61.76,61.8,12900.0,44.3919,44.4134,44.3417,44.3704,12900.0
2005-08-26 09:50:00,61.78,62.04,61.78,62.04,12200.0,44.356,44.5427,44.356,44.5427,12200.0
2005-08-26 10:00:00,61.97,61.97,61.72,61.73,35400.0,44.4924,44.4924,44.3129,44.3201,35400.0
2005-08-26 10:10:00,61.7,61.91,61.69,61.9,13800.0,44.2986,44.4493,44.2914,44.4422,13800.0
2005-08-26 10:20:00,61.85,61.96,61.83,61.94,10000.0,44.4063,44.4852,44.3919,44.4709,10000.0
2005-08-26 10:30:00,61.95,62.03,61.94,62.02,11400.0,44.4781,44.5355,44.4709,44.5283,11400.0
2005-08-26 10:40:00,62.02,62.04,61.95,62.01,7900.0,44.5283,44.5427,44.4781,44.5211,7900.0
2005-08-26 10:50:00,62.01,62.14,62.01,62.11,9400.0,44.5211,44.6145,44.5211,44.5929,9400.0
2005-08-26 11:00:00,62.12,62.27,62.1,62.24,10300.0,44.6001,44.7078,44.5858,44.6863,10300.0
2005-08-26 11:10:00,62.23,62.24,62.18,62.23,9400.0,44.6791,44.6863,44.6432,44.6791,9400.0
2005-08-26 11:20:00,62.25,62.3,62.22,62.26,13700.0,44.6935,44.7294,44.6719,44.7006,13700.0
2005-08-26 11:30:00,62.26,62.26,62.2,62.23,15000.0,44.7006,44.7006,44.6576,44.6791,15000.0
2005-08-26 11:40:00,62.25,62.5,62.24,62.42,23400.0,44.6935,44.8729,44.6863,44.8155,23400.0
2005-08-26 11:50:00,62.42,62.55,62.35,62.37,15700.0,44.8155,44.9088,44.7653,44.7796,15700.0
2005-08-26 12:00:00,62.38,62.43,62.33,62.35,6100.0,44.7868,44.8227,44.7509,44.7653,6100.0
2005-08-26 12:10:00,62.36,62.39,62.25,62.39,9000.0,44.7724,44.794,44.6935,44.794,9000.0
2005-08-26 12:20:00,62.43,62.44,62.3,62.3,8300.0,44.8227,44.8299,44.7294,44.7294,8300.0
2005-08-26 12:30:00,62.3,62.31,62.28,62.28,8600.0,44.7294,44.7365,44.715,44.715,8600.0
2005-08-26 12:40:00,62.29,62.31,62.23,62.28,11700.0,44.7222,44.7365,44.6791,44.715,11700.0
2005-08-26 12:50:00,62.28,62.3,62.24,62.24,10800.0,44.715,44.7294,44.6863,44.6863,10800.0
2005-08-26 13:00:00,62.25,62.27,62.23,62.25,21300.0,44.6935,44.7078,44.6791,44.6935,21300.0
2005-08-26 13:10:00,62.25,62.32,62.23,62.3,4400.0,44.6935,44.7437,44.6791,44.7294,4400.0
2005-08-26 13:20:00,62.28,62.32,62.23,62.26,5400.0,44.715,44.7437,44.6791,44.7006,5400.0
2005-08-26 13:30:00,62.28,62.34,62.26,62.34,3300.0,44.715,44.7581,44.7006,44.7581,3300.0
2005-08-26 13:40:00,62.35,62.46,62.28,62.46,5800.0,44.7653,44.8442,44.715,44.8442,5800.0
2005-08-26 13:50:00,62.45,62.59,62.45,62.55,7500.0,44.837,44.9376,44.837,44.9088,7500.0
2005-08-26 14:00:00,62.57,62.58,62.52,62.54,10800.0,44.9232,44.9304,44.8873,44.9017,10800.0
2005-08-26 14:10:00,62.52,62.55,62.49,62.49,12700.0,44.8873,44.9088,44.8658,44.8658,12700.0
2005-08-26 14:20:00,62.49,62.77,62.47,62.74,20200.0,44.8658,45.0668,44.8514,45.0453,20200.0
2005-08-26 14:30:00,62.76,62.77,62.66,62.68,6800.0,45.0596,45.0668,44.9878,45.0022,6800.0
2005-08-26 14:40:00,62.65,62.74,62.64,62.68,7800.0,44.9806,45.0453,44.9735,45.0022,7800.0
2005-08-26 14:50:00,62.66,62.74,62.64,62.73,6100.0,44.9878,45.0453,44.9735,45.0381,6100.0
2005-08-26 15:00:00,62.73,62.82,62.68,62.8,7800.0,45.0381,45.1027,45.0022,45.0883,7800.0
2005-08-26 15:10:00,62.8,62.8,62.57,62.62,13700.0,45.0883,45.0883,44.9232,44.9591,13700.0
2005-08-26 15:20:00,62.62,62.63,62.57,62.58,13800.0,44.9591,44.9663,44.9232,44.9304,13800.0
2005-08-26 15:30:00,62.58,62.65,62.55,62.56,13400.0,44.9304,44.9806,44.9088,44.916,13400.0
2005-08-26 15:40:00,62.56,62.61,62.54,62.55,27200.0,44.916,44.9519,44.9017,44.9088,27200.0
2005-08-26 15:50:00,62.55,62.59,62.44,62.44,16200.0,44.9088,44.9376,44.8299,44.8299,16200.0
2005-08-29 09:30:00,62.2,62.7,62.2,62.3,11300.0,44.6576,45.0165,44.6576,44.7294,11300.0
2005-08-29 09:40:00,62.29,62.34,62.2,62.27,11500.0,44.7222,44.7581,44.6576,44.7078,11500.0
2005-08-29 09:50:00,62.27,62.29,62.2,62.29,10700.0,44.7078,44.7222,44.6576,44.7222,10700.0
2005-08-29 10:00:00,62.34,62.38,62.26,62.3,12500.0,44.7581,44.7868,44.7006,44.7294,12500.0
2005-08-29 10:10:00,62.32,62.7,62.31,62.7,18300.0,44.7437,45.0165,44.7365,45.0165,18300.0
2005-08-29 10:20:00,62.65,62.69,62.57,62.64,5200.0,44.9806,45.0094,44.9232,44.9735,5200.0
2005-08-29 10:30:00,62.64,62.65,62.46,62.58,28400.0,44.9735,44.9806,44.8442,44.9304,28400.0
2005-08-29 10:40:00,62.55,62.58,62.4,62.51,83600.0,44.9088,44.9304,44.8012,44.8801,83600.0
2005-08-29 10:50:00,62.51,62.54,62.35,62.35,15900.0,44.8801,44.9017,44.7653,44.7653,15900.0
2005-08-29 11:00:00,62.37,62.46,62.33,62.41,9900.0,44.7796,44.8442,44.7509,44.8083,9900.0
2005-08-29 11:10:00,62.41,62.44,62.38,62.44,4800.0,44.8083,44.8299,44.7868,44.8299,4800.0
2005-08-29 11:20:00,62.44,62.53,62.43,62.43,7100.0,44.8299,44.8945,44.8227,44.8227,7100.0
2005-08-29 11:30:00,62.44,62.5,62.44,62.5,8600.0,44.8299,44.8729,44.8299,44.8729,8600.0
2005-08-29 11:40:00,62.5,62.5,62.42,62.47,4100.0,44.8729,44.8729,44.8155,44.8514,4100.0
2005-08-29 11:50:00,62.48,62.61,62.48,62.61,6900.0,44.8586,44.9519,44.8586,44.9519,6900.0
2005-08-29 12:00:00,62.61,62.62,62.56,62.58,4700.0,44.9519,44.9591,44.916,44.9304,4700.0
2005-08-29 12:10:00,62.55,62.68,62.53,62.61,6800.0,44.9088,45.0022,44.8945,44.9519,6800.0
2005-08-29 12:20:00,62.6,62.68,62.6,62.68,4900.0,44.9447,45.0022,44.9447,45.0022,4900.0
2005-08-29 12:30:00,62.68,62.69,62.61,62.61,3900.0,45.0022,45.0094,44.9519,44.9519,3900.0
2005-08-29 12:40:00,62.61,62.64,62.55,62.62,3500.0,44.9519,44.9735,44.9088,44.9591,3500.0
2005-08-29 12:50:00,62.62,62.72,62.62,62.72,3800.0,44.9591,45.0309,44.9591,45.0309,3800.0
2005-08-29 13:00:00,62.72,62.83,62.72,62.81,14100.0,45.0309,45.1099,45.0309,45.0955,14100.0
2005-08-29 13:10:00,62.79,62.9,62.78,62.88,3300.0,45.0812,45.1601,45.074,45.1458,3300.0
2005-08-29 13:20:00,62.87,62.98,62.87,62.94,4100.0,45.1386,45.2176,45.1386,45.1889,4100.0
2005-08-29 13:30:00,62.94,63.0,62.93,63.0,5600.0,45.1889,45.2319,45.1817,45.2319,5600.0
2005-08-29 13:40:00,63.0,63.24,63.0,63.23,9100.0,45.2319,45.4042,45.2319,45.3971,9100.0
2005-08-29 13:50:00,63.24,63.3,63.24,63.29,9100.0,45.4042,45.4473,45.4042,45.4401,9100.0
2005-08-29 14:00:00,63.3,63.34,63.21,63.28,12800.0,45.4473,45.476,45.3827,45.433,12800.0
2005-08-29 14:10:00,63.24,63.28,63.15,63.16,19300.0,45.4042,45.433,45.3396,45.3468,19300.0
2005-08-29 14:20:00,63.16,63.2,63.05,63.1,48900.0,45.3468,45.3755,45.2678,45.3037,48900.0
2005-08-29 14:30:00,63.1,63.16,63.08,63.15,7300.0,45.3037,45.3468,45.2894,45.3396,7300.0
2005-08-29 14:40:00,63.17,63.19,63.11,63.14,7000.0,45.354,45.3683,45.3109,45.3324,7000.0
2005-08-29 14:50:00,63.15,63.17,63.04,63.06,18000.0,45.3396,45.354,45.2606,45.275,18000.0
2005-08-29 15:00:00,63.1,63.28,63.01,63.22,43300.0,45.3037,45.433,45.2391,45.3899,43300.0
2005-08-29 15:10:00,63.24,63.25,63.2,63.25,4900.0,45.4042,45.4114,45.3755,45.4114,4900.0
2005-08-29 15:20:00,63.25,63.25,63.16,63.25,10600.0,45.4114,45.4114,45.3468,45.4114,10600.0
2005-08-29 15:30:00,63.26,63.28,63.22,63.22,16400.0,45.4186,45.433,45.3899,45.3899,16400.0
2005-08-29 15:40:00,63.22,63.22,63.16,63.21,22400.0,45.3899,45.3899,45.3468,45.3827,22400.0
2005-08-29 15:50:00,63.21,63.25,63.2,63.24,17400.0,45.3827,45.4114,45.3755,45.4042,17400.0
2005-08-30 09:30:00,63.0,63.1,63.0,63.04,10900.0,45.2319,45.3037,45.2319,45.2606,10900.0
2005-08-30 09:40:00,63.04,63.06,62.86,62.96,17200.0,45.2606,45.275,45.1314,45.2032,17200.0
2005-08-30 09:50:00,62.96,63.01,62.9,62.94,24800.0,45.2032,45.2391,45.1601,45.1889,24800.0
2005-08-30 10:00:00,62.93,63.01,62.68,62.68,18500.0,45.1817,45.2391,45.0022,45.0022,18500.0
2005-08-30 10:10:00,62.69,62.72,62.5,62.5,40300.0,45.0094,45.0309,44.8729,44.8729,40300.0
2005-08-30 10:20:00,62.51,62.61,62.51,62.6,14400.0,44.8801,44.9519,44.8801,44.9447,14400.0
2005-08-30 10:30:00,62.6,62.6,62.49,62.51,14800.0,44.9447,44.9447,44.8658,44.8801,14800.0
2005-08-30 10:40:00,62.52,62.59,62.51,62.58,27100.0,44.8873,44.9376,44.8801,44.9304,27100.0
2005-08-30 10:50:00,62.58,62.64,62.58,62.62,5200.0,44.9304,44.9735,44.9304,44.9591,5200.0
2005-08-30 11:00:00,62.62,62.63,62.56,62.6,18300.0,44.9591,44.9663,44.916,44.9447,18300.0
2005-08-30 11:10:00,62.58,62.59,62.5,62.56,10200.0,44.9304,44.9376,44.8729,44.916,10200.0
2005-08-30 11:20:00,62.56,62.59,62.5,62.52,17800.0,44.916,44.9376,44.8729,44.8873,17800.0
2005-08-30 11:30:00,62.53,62.56,62.5,62.52,9600.0,44.8945,44.916,44.8729,44.8873,9600.0
2005-08-30 11:40:00,62.51,62.55,62.45,62.53,19800.0,44.8801,44.9088,44.837,44.8945,19800.0
2005-08-30 11:50:00,62.53,62.54,62.5,62.5,6700.0,44.8945,44.9017,44.8729,44.8729,6700.0
2005-08-30 12:00:00,62.5,62.58,62.42,62.55,10300.0,44.8729,44.9304,44.8155,44.9088,10300.0
2005-08-30 12:10:00,62.55,62.58,62.51,62.57,4800.0,44.9088,44.9304,44.8801,44.9232,4800.0
2005-08-30 12:20:00,62.57,62.71,62.56,62.69,6300.0,44.9232,45.0237,44.916,45.0094,6300.0
2005-08-30 12:30:00,62.67,62.69,62.64,62.67,6700.0,44.995,45.0094,44.9735,44.995,6700.0
2005-08-30 12:40:00,62.66,62.66,62.54,62.63,8300.0,44.9878,44.9878,44.9017,44.9663,8300.0
2005-08-30 12:50:00,62.65,62.66,62.6,62.6,3500.0,44.9806,44.9878,44.9447,44.9447,3500.0
2005-08-30 13:00:00,62.59,62.59,62.51,62.51,6800.0,44.9376,44.9376,44.8801,44.8801,6800.0
2005-08-30 13:10:00,62.51,62.51,62.43,62.46,6100.0,44.8801,44.8801,44.8227,44.8442,6100.0
2005-08-30 13:20:00,62.46,62.49,62.45,62.49,5900.0,44.8442,44.8658,44.837,44.8658,5900.0
2005-08-30 13:30:00,62.49,62.51,62.44,62.51,11400.0,44.8658,44.8801,44.8299,44.8801,11400.0
2005-08-30 13:40:00,62.52,62.59,62.51,62.56,6700.0,44.8873,44.9376,44.8801,44.916,6700.0
2005-08-30 13:50:00,62.56,62.56,62.51,62.55,3700.0,44.916,44.916,44.8801,44.9088,3700.0
2005-08-30 14:00:00,62.5,62.55,62.42,62.47,11200.0,44.8729,44.9088,44.8155,44.8514,11200.0
2005-08-30 14:10:00,62.46,62.5,62.41,62.46,10300.0,44.8442,44.8729,44.8083,44.8442,10300.0
2005-08-30 14:20:00,62.42,62.49,62.4,62.47,9200.0,44.8155,44.8658,44.8012,44.8514,9200.0
2005-08-30 14:30:00,62.48,62.54,62.46,62.49,13000.0,44.8586,44.9017,44.8442,44.8658,13000.0
2005-08-30 14:40:00,62.5,62.52,62.43,62.43,13600.0,44.8729,44.8873,44.8227,44.8227,13600.0
2005-08-30 14:50:00,62.43,62.43,62.22,62.22,18800.0,44.8227,44.8227,44.6719,44.6719,18800.0
2005-08-30 15:00:00,62.22,62.24,62.1,62.23,16600.0,44.6719,44.6863,44.5858,44.6791,16600.0
2005-08-30 15:10:00,62.25,62.26,62.18,62.21,5300.0,44.6935,44.7006,44.6432,44.6647,5300.0
2005-08-30 15:20:00,62.23,62.33,62.23,62.25,8900.0,44.6791,44.7509,44.6791,44.6935,8900.0
2005-08-30 15:30:00,62.26,62.63,62.21,62.6,18500.0,44.7006,44.9663,44.6647,44.9447,18500.0
2005-08-30 15:40:00,62.57,62.7,62.47,62.54,11700.0,44.9232,45.0165,44.8514,44.9017,11700.0
2005-08-30 15:50:00,62.54,62.6,62.54,62.58,19000.0,44.9017,44.9447,44.9017,44.9304,19000.0
2005-08-31 09:30:00,63.1,63.34,63.1,63.18,27200.0,45.3037,45.476,45.3037,45.3612,27200.0
2005-08-31 09:40:00,63.18,63.5,63.17,63.19,16900.0,45.3612,45.5909,45.354,45.3683,16900.0
2005-08-31 09:50:00,63.18,63.4,63.1,63.1,25200.0,45.3612,45.5191,45.3037,45.3037,25200.0
2005-08-31 10:00:00,63.09,63.24,63.0,63.0,33200.0,45.2965,45.4042,45.2319,45.2319,33200.0
2005-08-31 10:10:00,63.0,63.19,62.9,63.0,32900.0,45.2319,45.3683,45.1601,45.2319,32900.0
2005-08-31 10:20:00,63.0,63.17,62.97,63.02,7200.0,45.2319,45.354,45.2104,45.2463,7200.0
2005-08-31 10:30:00,63.04,63.4,63.02,63.25,30300.0,45.2606,45.5191,45.2463,45.4114,30300.0
2005-08-31 10:40:00,63.26,63.26,62.93,62.96,19800.0,45.4186,45.4186,45.1817,45.2032,19800.0
2005-08-31 10:50:00,62.95,63.01,62.89,62.96,29700.0,45.196,45.2391,45.153,45.2032,29700.0
2005-08-31 11:00:00,62.96,63.02,62.88,63.0,25600.0,45.2032,45.2463,45.1458,45.2319,25600.0
2005-08-31 11:10:00,63.0,63.06,62.97,63.06,19500.0,45.2319,45.275,45.2104,45.275,19500.0
2005-08-31 11:20:00,63.13,63.22,63.1,63.1,21100.0,45.3253,45.3899,45.3037,45.3037,21100.0
2005-08-31 11:30:00,63.1,63.11,63.05,63.11,45500.0,45.3037,45.3109,45.2678,45.3109,45500.0
2005-08-31 11:40:00,63.11,63.25,63.1,63.19,19800.0,45.3109,45.4114,45.3037,45.3683,19800.0
2005-08-31 11:50:00,63.18,63.18,63.15,63.18,7100.0,45.3612,45.3612,45.3396,45.3612,7100.0
2005-08-31 12:00:00,63.17,63.17,62.97,63.02,11900.0,45.354,45.354,45.2104,45.2463,11900.0
2005-08-31 12:10:00,63.0,63.0,62.82,62.85,6700.0,45.2319,45.2319,45.1027,45.1242,6700.0
2005-08-31 12:20:00,62.84,62.86,62.78,62.78,3400.0,45.1171,45.1314,45.074,45.074,3400.0
2005-08-31 12:30:00,62.78,62.81,62.78,62.79,4800.0,45.074,45.0955,45.074,45.0812,4800.0
2005-08-31 12:40:00,62.78,62.79,62.64,62.7,10800.0,45.074,45.0812,44.9735,45.0165,10800.0
2005-08-31 12:50:00,62.7,62.86,62.69,62.78,7100.0,45.0165,45.1314,45.0094,45.074,7100.0
2005-08-31 13:00:00,62.78,62.8,62.73,62.8,5500.0,45.074,45.0883,45.0381,45.0883,5500.0
2005-08-31 13:10:00,62.8,63.1,62.8,63.05,10300.0,45.0883,45.3037,45.0883,45.2678,10300.0
2005-08-31 13:20:00,63.07,63.12,63.05,63.11,5600.0,45.2822,45.3181,45.2678,45.3109,5600.0
2005-08-31 13:30:00,63.1,63.2,63.1,63.12,7600.0,45.3037,45.3755,45.3037,45.3181,7600.0
2005-08-31 13:40:00,63.12,63.12,63.1,63.1,5300.0,45.3181,45.3181,45.3037,45.3037,5300.0
2005-08-31 13:50:00,63.1,63.41,63.1,63.36,20400.0,45.3037,45.5263,45.3037,45.4904,20400.0
2005-08-31 14:00:00,63.34,63.35,63.23,63.28,23500.0,45.476,45.4832,45.3971,45.433,23500.0
2005-08-31 14:10:00,63.28,63.47,63.28,63.45,15000.0,45.433,45.5694,45.433,45.555,15000.0
2005-08-31 14:20:00,63.44,63.65,63.41,63.62,19400.0,45.5478,45.6986,45.5263,45.6771,19400.0
2005-08-31 14:30:00,63.62,63.71,63.61,63.7,20400.0,45.6771,45.7417,45.6699,45.7345,20400.0
2005-08-31 14:40:00,63.69,63.9,63.68,63.83,29400.0,45.7273,45.8781,45.7201,45.8278,29400.0
2005-08-31 14:50:00,63.84,64.0,63.83,63.99,31200.0,45.835,45.9499,45.8278,45.9427,31200.0
2005-08-31 15:00:00,63.99,64.0,63.88,63.92,20200.0,45.9427,45.9499,45.8637,45.8925,20200.0
2005-08-31 15:10:00,63.92,64.0,63.92,64.0,20300.0,45.8925,45.9499,45.8925,45.9499,20300.0
2005-08-31 15:20:00,64.0,64.02,63.95,64.02,21800.0,45.9499,45.9643,45.914,45.9643,21800.0
2005-08-31 15:30:00,64.02,64.09,64.02,64.04,20600.0,45.9643,46.0145,45.9643,45.9786,20600.0
2005-08-31 15:40:00,64.05,64.1,64.05,64.08,27200.0,45.9858,46.0217,45.9858,46.0073,27200.0
2005-08-31 15:50:00,64.08,64.3,64.07,64.3,23100.0,46.0073,46.1653,46.0002,46.1653,23100.0
2005-09-01 09:30:00,64.5,64.5,64.2,64.44,40400.0,46.3089,46.3089,46.0935,46.2658,40400.0
2005-09-01 09:40:00,64.46,64.7,64.46,64.7,33400.0,46.2802,46.4525,46.2802,46.4525,33400.0
2005-09-01 09:50:00,64.69,64.72,64.51,64.63,39700.0,46.4453,46.4668,46.3161,46.4022,39700.0
2005-09-01 10:00:00,64.6,64.64,64.48,64.58,23200.0,46.3807,46.4094,46.2945,46.3663,23200.0
2005-09-01 10:10:00,64.59,64.75,64.35,64.42,18300.0,46.3735,46.4884,46.2012,46.2514,18300.0
2005-09-01 10:20:00,64.42,64.45,64.3,64.42,17700.0,46.2514,46.273,46.1653,46.2514,17700.0
2005-09-01 10:30:00,64.42,64.44,64.12,64.29,17500.0,46.2514,46.2658,46.0361,46.1581,17500.0
2005-09-01 10:40:00,64.29,64.5,64.29,64.46,10700.0,46.1581,46.3089,46.1581,46.2802,10700.0
2005-09-01 10:50:00,64.46,64.57,64.44,64.52,17000.0,46.2802,46.3591,46.2658,46.3232,17000.0
2005-09-01 11:00:00,64.54,64.66,64.48,64.66,28400.0,46.3376,46.4238,46.2945,46.4238,28400.0
2005-09-01 11:10:00,64.67,64.93,64.67,64.67,20700.0,46.4309,46.6176,46.4309,46.4309,20700.0
2005-09-01 11:20:00,64.67,64.99,64.67,64.73,20000.0,46.4309,46.6607,46.4309,46.474,20000.0
2005-09-01 11:30:00,64.74,64.98,64.73,64.94,9100.0,46.4812,46.6535,46.474,46.6248,9100.0
2005-09-01 11:40:00,64.94,65.0,64.9,64.91,18400.0,46.6248,46.6679,46.5961,46.6032,18400.0
2005-09-01 11:50:00,64.88,64.96,64.85,64.94,13800.0,46.5817,46.6391,46.5602,46.6248,13800.0
2005-09-01 12:00:00,64.91,64.91,64.77,64.78,13800.0,46.6032,46.6032,46.5027,46.5099,13800.0
2005-09-01 12:10:00,64.77,64.8,64.74,64.74,13700.0,46.5027,46.5243,46.4812,46.4812,13700.0
2005-09-01 12:20:00,64.74,64.74,64.61,64.69,19200.0,46.4812,46.4812,46.3879,46.4453,19200.0
2005-09-01 12:30:00,64.71,64.74,64.6,64.68,7700.0,46.4597,46.4812,46.3807,46.4381,7700.0
2005-09-01 12:40:00,64.68,64.81,64.68,64.81,5400.0,46.4381,46.5315,46.4381,46.5315,5400.0
2005-09-01 12:50:00,64.76,64.77,64.56,64.65,9300.0,46.4956,46.5027,46.352,46.4166,9300.0
2005-09-01 13:00:00,64.65,64.77,64.65,64.71,7700.0,46.4166,46.5027,46.4166,46.4597,7700.0
2005-09-01 13:10:00,64.73,64.8,64.66,64.67,11400.0,46.474,46.5243,46.4238,46.4309,11400.0
2005-09-01 13:20:00,64.68,64.77,64.68,64.73,12400.0,46.4381,46.5027,46.4381,46.474,12400.0
2005-09-01 13:30:00,64.72,64.78,64.63,64.63,11200.0,46.4668,46.5099,46.4022,46.4022,11200.0
2005-09-01 13:40:00,64.62,64.62,64.49,64.56,10500.0,46.395,46.395,46.3017,46.352,10500.0
2005-09-01 13:50:00,64.55,64.56,64.45,64.51,11700.0,46.3448,46.352,46.273,46.3161,11700.0
2005-09-01 14:00:00,64.52,64.53,64.39,64.41,14200.0,46.3232,46.3304,46.2299,46.2443,14200.0
2005-09-01 14:10:00,64.41,64.48,64.41,64.48,11400.0,46.2443,46.2945,46.2443,46.2945,11400.0
2005-09-01 14:20:00,64.49,64.7,64.49,64.56,26700.0,46.3017,46.4525,46.3017,46.352,26700.0
2005-09-01 14:30:00,64.56,64.7,64.54,64.61,9200.0,46.352,46.4525,46.3376,46.3879,9200.0
2005-09-01 14:40:00,64.61,64.72,64.5,64.51,12400.0,46.3879,46.4668,46.3089,46.3161,12400.0
2005-09-01 14:50:00,64.51,64.59,64.48,64.52,12500.0,46.3161,46.3735,46.2945,46.3232,12500.0
2005-09-01 15:00:00,64.53,64.63,64.53,64.61,12900.0,46.3304,46.4022,46.3304,46.3879,12900.0
2005-09-01 15:10:00,64.61,64.75,64.57,64.6,18600.0,46.3879,46.4884,46.3591,46.3807,18600.0
2005-09-01 15:20:00,64.62,64.67,64.6,64.6,9400.0,46.395,46.4309,46.3807,46.3807,9400.0
2005-09-01 15:30:00,64.63,64.64,64.53,64.56,14000.0,46.4022,46.4094,46.3304,46.352,14000.0
2005-09-01 15:40:00,64.55,64.6,64.5,64.59,37400.0,46.3448,46.3807,46.3089,46.3735,37400.0
2005-09-01 15:50:00,64.59,64.6,64.48,64.51,26500.0,46.3735,46.3807,46.2945,46.3161,26500.0
2005-09-02 09:30:00,64.6,64.61,64.52,64.55,28600.0,46.3807,46.3879,46.3232,46.3448,28600.0
2005-09-02 09:40:00,64.55,64.59,64.35,64.5,22100.0,46.3448,46.3735,46.2012,46.3089,22100.0
2005-09-02 09:50:00,64.56,64.57,64.33,64.39,20300.0,46.352,46.3591,46.1868,46.2299,20300.0
2005-09-02 10:00:00,64.39,64.55,64.38,64.45,32300.0,46.2299,46.3448,46.2227,46.273,32300.0
2005-09-02 10:10:00,64.46,64.57,64.45,64.55,15400.0,46.2802,46.3591,46.273,46.3448,15400.0
2005-09-02 10:20:00,64.55,64.58,64.49,64.51,11100.0,46.3448,46.3663,46.3017,46.3161,11100.0
2005-09-02 10:30:00,64.5,64.54,64.42,64.48,6000.0,46.3089,46.3376,46.2514,46.2945,6000.0
2005-09-02 10:40:00,64.41,64.54,64.41,64.53,3600.0,46.2443,46.3376,46.2443,46.3304,3600.0
2005-09-02 10:50:00,64.51,64.52,64.33,64.46,12400.0,46.3161,46.3232,46.1868,46.2802,12400.0
2005-09-02 11:00:00,64.49,64.49,64.38,64.41,11500.0,46.3017,46.3017,46.2227,46.2443,11500.0
2005-09-02 11:10:00,64.38,64.4,64.3,64.3,7900.0,46.2227,46.2371,46.1653,46.1653,7900.0
2005-09-02 11:20:00,64.32,64.35,64.25,64.25,24900.0,46.1796,46.2012,46.1294,46.1294,24900.0
2005-09-02 11:30:00,64.25,64.29,64.23,64.29,7500.0,46.1294,46.1581,46.115,46.1581,7500.0
2005-09-02 11:40:00,64.28,64.32,64.28,64.28,8000.0,46.1509,46.1796,46.1509,46.1509,8000.0
2005-09-02 11:50:00,64.27,64.28,64.23,64.24,11300.0,46.1437,46.1509,46.115,46.1222,11300.0
2005-09-02 12:00:00,64.24,64.29,64.2,64.27,28800.0,46.1222,46.1581,46.0935,46.1437,28800.0
2005-09-02 12:10:00,64.27,64.31,64.26,64.29,14300.0,46.1437,46.1725,46.1366,46.1581,14300.0
2005-09-02 12:20:00,64.29,64.31,64.2,64.21,31700.0,46.1581,46.1725,46.0935,46.1007,31700.0
2005-09-02 12:30:00,64.23,64.31,64.2,64.28,17300.0,46.115,46.1725,46.0935,46.1509,17300.0
2005-09-02 12:40:00,64.29,64.29,64.26,64.29,5100.0,46.1581,46.1581,46.1366,46.1581,5100.0
2005-09-02 12:50:00,64.29,64.31,64.23,64.23,14700.0,46.1581,46.1725,46.115,46.115,14700.0
2005-09-02 13:00:00,64.22,64.29,64.22,64.26,14500.0,46.1079,46.1581,46.1079,46.1366,14500.0
2005-09-02 13:10:00,64.29,64.3,64.26,64.26,5300.0,46.1581,46.1653,46.1366,46.1366,5300.0
2005-09-02 13:20:00,64.26,64.28,64.25,64.27,15400.0,46.1366,46.1509,46.1294,46.1437,15400.0
2005-09-02 13:30:00,64.27,64.3,64.24,64.29,5100.0,46.1437,46.1653,46.1222,46.1581,5100.0
2005-09-02 13:40:00,64.29,64.31,64.26,64.29,3300.0,46.1581,46.1725,46.1366,46.1581,3300.0
2005-09-02 13:50:00,64.24,64.38,64.24,64.3,26600.0,46.1222,46.2227,46.1222,46.1653,26600.0
2005-09-02 14:00:00,64.3,64.34,64.3,64.31,12500.0,46.1653,46.194,46.1653,46.1725,12500.0
2005-09-02 14:10:00,64.33,64.39,64.31,64.35,5100.0,46.1868,46.2299,46.1725,46.2012,5100.0
2005-09-02 14:20:00,64.35,64.37,64.3,64.31,8500.0,46.2012,46.2155,46.1653,46.1725,8500.0
2005-09-02 14:30:00,64.31,64.31,64.24,64.27,6200.0,46.1725,46.1725,46.1222,46.1437,6200.0
2005-09-02 14:40:00,64.27,64.3,64.26,64.28,4100.0,46.1437,46.1653,46.1366,46.1509,4100.0
2005-09-02 14:50:00,64.27,64.35,64.25,64.3,19400.0,46.1437,46.2012,46.1294,46.1653,19400.0
2005-09-02 15:00:00,64.3,64.3,64.21,64.3,12900.0,46.1653,46.1653,46.1007,46.1653,12900.0
2005-09-02 15:10:00,64.27,64.29,64.21,64.22,4700.0,46.1437,46.1581,46.1007,46.1079,4700.0
2005-09-02 15:20:00,64.23,64.23,64.2,64.22,8500.0,46.115,46.115,46.0935,46.1079,8500.0
2005-09-02 15:30:00,64.22,64.23,64.21,64.22,7700.0,46.1079,46.115,46.1007,46.1079,7700.0
2005-09-02 15:40:00,64.23,64.24,64.2,64.24,25600.0,46.115,46.1222,46.0935,46.1222,25600.0
2005-09-02 15:50:00,64.24,64.25,64.2,64.22,16700.0,46.1222,46.1294,46.0935,46.1079,16700.0
2005-09-06 09:30:00,64.22,64.54,64.22,64.54,19700.0,46.1079,46.3376,46.1079,46.3376,19700.0
2005-09-06 09:40:00,64.54,64.54,64.33,64.34,9600.0,46.3376,46.3376,46.1868,46.194,9600.0
2005-09-06 09:50:00,64.32,64.5,64.3,64.5,10600.0,46.1796,46.3089,46.1653,46.3089,10600.0
2005-09-06 10:00:00,64.53,64.75,64.5,64.75,13200.0,46.3304,46.4884,46.3089,46.4884,13200.0
2005-09-06 10:10:00,64.74,64.74,64.54,64.61,10900.0,46.4812,46.4812,46.3376,46.3879,10900.0
2005-09-06 10:20:00,64.64,64.82,64.64,64.82,9400.0,46.4094,46.5386,46.4094,46.5386,9400.0
2005-09-06 10:30:00,64.81,64.9,64.8,64.82,10800.0,46.5315,46.5961,46.5243,46.5386,10800.0
2005-09-06 10:40:00,64.85,64.89,64.78,64.81,13600.0,46.5602,46.5889,46.5099,46.5315,13600.0
2005-09-06 10:50:00,64.8,64.92,64.8,64.92,5700.0,46.5243,46.6104,46.5243,46.6104,5700.0
2005-09-06 11:00:00,64.93,65.0,64.93,64.95,17800.0,46.6176,46.6679,46.6176,46.632,17800.0
2005-09-06 11:10:00,64.95,64.99,64.88,64.98,9900.0,46.632,46.6607,46.5817,46.6535,9900.0
2005-09-06 11:20:00,64.97,64.99,64.92,64.92,5500.0,46.6463,46.6607,46.6104,46.6104,5500.0
2005-09-06 11:30:00,64.92,64.94,64.78,64.79,10800.0,46.6104,46.6248,46.5099,46.5171,10800.0
2005-09-06 11:40:00,64.8,64.84,64.65,64.7,11300.0,46.5243,46.553,46.4166,46.4525,11300.0
2005-09-06 11:50:00,64.77,64.77,64.7,64.75,4700.0,46.5027,46.5027,46.4525,46.4884,4700.0
2005-09-06 12:00:00,64.72,64.74,64.65,64.66,14300.0,46.4668,46.4812,46.4166,46.4238,14300.0
2005-09-06 12:10:00,64.66,64.66,64.52,64.65,9900.0,46.4238,46.4238,46.3232,46.4166,9900.0
2005-09-06 12:20:00,64.64,64.66,64.61,64.64,5700.0,46.4094,46.4238,46.3879,46.4094,5700.0
2005-09-06 12:30:00,64.65,64.65,64.58,64.6,6400.0,46.4166,46.4166,46.3663,46.3807,6400.0
2005-09-06 12:40:00,64.6,64.6,64.56,64.6,2700.0,46.3807,46.3807,46.352,46.3807,2700.0
2005-09-06 12:50:00,64.61,64.72,64.61,64.72,1500.0,46.3879,46.4668,46.3879,46.4668,1500.0
2005-09-06 13:00:00,64.73,64.77,64.56,64.57,6100.0,46.474,46.5027,46.352,46.3591,6100.0
2005-09-06 13:10:00,64.59,64.61,64.52,64.6,7400.0,46.3735,46.3879,46.3232,46.3807,7400.0
2005-09-06 13:20:00,64.6,64.64,64.53,64.54,6200.0,46.3807,46.4094,46.3304,46.3376,6200.0
2005-09-06 13:30:00,64.57,64.58,64.51,64.53,4200.0,46.3591,46.3663,46.3161,46.3304,4200.0
2005-09-06 13:40:00,64.51,64.54,64.44,64.48,6600.0,46.3161,46.3376,46.2658,46.2945,6600.0
2005-09-06 13:50:00,64.48,64.7,64.47,64.7,9300.0,46.2945,46.4525,46.2873,46.4525,9300.0
2005-09-06 14:00:00,64.67,64.75,64.6,64.6,10100.0,46.4309,46.4884,46.3807,46.3807,10100.0
2005-09-06 14:10:00,64.6,64.6,64.48,64.52,7500.0,46.3807,46.3807,46.2945,46.3232,7500.0
2005-09-06 14:20:00,64.55,64.62,64.55,64.57,6800.0,46.3448,46.395,46.3448,46.3591,6800.0
2005-09-06 14:30:00,64.58,64.62,64.56,64.6,11400.0,46.3663,46.395,46.352,46.3807,11400.0
2005-09-06 14:40:00,64.58,64.64,64.58,64.58,3600.0,46.3663,46.4094,46.3663,46.3663,3600.0
2005-09-06 14:50:00,64.58,64.59,64.52,64.59,5700.0,46.3663,46.3735,46.3232,46.3735,5700.0
2005-09-06 15:00:00,64.61,64.73,64.56,64.57,9700.0,46.3879,46.474,46.352,46.3591,9700.0
2005-09-06 15:10:00,64.58,64.65,64.58,64.61,8800.0,46.3663,46.4166,46.3663,46.3879,8800.0
2005-09-06 15:20:00,64.62,64.72,64.61,64.72,8700.0,46.395,46.4668,46.3879,46.4668,8700.0
2005-09-06 15:30:00,64.72,64.77,64.72,64.74,7600.0,46.4668,46.5027,46.4668,46.4812,7600.0
2005-09-06 15:40:00,64.75,64.75,64.69,64.71,12200.0,46.4884,46.4884,46.4453,46.4597,12200.0
2005-09-06 15:50:00,64.69,64.8,64.66,64.8,18700.0,46.4453,46.5243,46.4238,46.5243,18700.0
2005-09-07 09:30:00,64.94,64.94,64.78,64.86,12100.0,46.6248,46.6248,46.5099,46.5673,12100.0
2005-09-07 09:40:00,64.79,64.9,64.7,64.8,8800.0,46.5171,46.5961,46.4525,46.5243,8800.0
2005-09-07 09:50:00,64.8,64.85,64.6,64.62,11300.0,46.5243,46.5602,46.3807,46.395,11300.0
2005-09-07 10:00:00,64.64,64.64,64.42,64.42,12000.0,46.4094,46.4094,46.2514,46.2514,12000.0
2005-09-07 10:10:00,64.31,64.43,64.23,64.24,18900.0,46.1725,46.2586,46.115,46.1222,18900.0
2005-09-07 10:20:00,64.23,64.28,64.09,64.1,11500.0,46.115,46.1509,46.0145,46.0217,11500.0
2005-09-07 10:30:00,64.09,64.13,64.06,64.1,17600.0,46.0145,46.0432,45.993,46.0217,17600.0
2005-09-07 10:40:00,64.1,64.14,64.1,64.1,27600.0,46.0217,46.0504,46.0217,46.0217,27600.0
2005-09-07 10:50:00,64.1,64.3,64.1,64.3,10800.0,46.0217,46.1653,46.0217,46.1653,10800.0
2005-09-07 11:00:00,64.3,64.41,64.29,64.41,10200.0,46.1653,46.2443,46.1581,46.2443,10200.0
2005-09-07 11:10:00,64.41,64.46,64.36,64.41,7500.0,46.2443,46.2802,46.2084,46.2443,7500.0
2005-09-07 11:20:00,64.4,64.47,64.4,64.46,4800.0,46.2371,46.2873,46.2371,46.2802,4800.0
2005-09-07 11:30:00,64.46,64.5,64.42,64.45,4700.0,46.2802,46.3089,46.2514,46.273,4700.0
2005-09-07 11:40:00,64.46,64.52,64.4,64.52,4000.0,46.2802,46.3232,46.2371,46.3232,4000.0
2005-09-07 11:50:00,64.52,64.62,64.52,64.62,3400.0,46.3232,46.395,46.3232,46.395,3400.0
2005-09-07 12:00:00,64.62,64.65,64.55,64.64,9700.0,46.395,46.4166,46.3448,46.4094,9700.0
2005-09-07 12:10:00,64.64,64.67,64.6,64.66,3200.0,46.4094,46.4309,46.3807,46.4238,3200.0
2005-09-07 12:20:00,64.66,64.68,64.63,64.66,3500.0,46.4238,46.4381,46.4022,46.4238,3500.0
2005-09-07 12:30:00,64.66,64.66,64.57,64.63,7500.0,46.4238,46.4238,46.3591,46.4022,7500.0
2005-09-07 12:40:00,64.61,64.61,64.48,64.5,6100.0,46.3879,46.3879,46.2945,46.3089,6100.0
2005-09-07 12:50:00,64.51,64.55,64.38,64.51,11000.0,46.3161,46.3448,46.2227,46.3161,11000.0
2005-09-07 13:00:00,64.45,64.51,64.34,64.51,10200.0,46.273,46.3161,46.194,46.3161,10200.0
2005-09-07 13:10:00,64.5,64.5,64.34,64.36,8700.0,46.3089,46.3089,46.194,46.2084,8700.0
2005-09-07 13:20:00,64.36,64.38,64.29,64.32,18900.0,46.2084,46.2227,46.1581,46.1796,18900.0
2005-09-07 13:30:00,64.31,64.37,64.26,64.37,3300.0,46.1725,46.2155,46.1366,46.2155,3300.0
2005-09-07 13:40:00,64.35,64.4,64.35,64.4,2800.0,46.2012,46.2371,46.2012,46.2371,2800.0
2005-09-07 13:50:00,64.4,64.42,64.39,64.42,4100.0,46.2371,46.2514,46.2299,46.2514,4100.0
2005-09-07 14:00:00,64.43,64.46,64.39,64.46,7000.0,46.2586,46.2802,46.2299,46.2802,7000.0
2005-09-07 14:10:00,64.43,64.43,64.32,64.33,6200.0,46.2586,46.2586,46.1796,46.1868,6200.0
2005-09-07 14:20:00,64.33,64.4,64.27,64.27,18000.0,46.1868,46.2371,46.1437,46.1437,18000.0
2005-09-07 14:30:00,64.27,64.42,64.27,64.42,8000.0,46.1437,46.2514,46.1437,46.2514,8000.0
2005-09-07 14:40:00,64.42,64.44,64.31,64.38,12500.0,46.2514,46.2658,46.1725,46.2227,12500.0
2005-09-07 14:50:00,64.39,64.43,64.37,64.43,6500.0,46.2299,46.2586,46.2155,46.2586,6500.0
2005-09-07 15:00:00,64.43,64.44,64.37,64.41,8900.0,46.2586,46.2658,46.2155,46.2443,8900.0
2005-09-07 15:10:00,64.41,64.47,64.41,64.47,8800.0,46.2443,46.2873,46.2443,46.2873,8800.0
2005-09-07 15:20:00,64.47,64.55,64.44,64.55,10000.0,46.2873,46.3448,46.2658,46.3448,10000.0
2005-09-07 15:30:00,64.55,64.57,64.35,64.36,25100.0,46.3448,46.3591,46.2012,46.2084,25100.0
2005-09-07 15:40:00,64.38,64.4,64.35,64.37,23700.0,46.2227,46.2371,46.2012,46.2155,23700.0
2005-09-07 15:50:00,64.35,64.42,64.34,64.42,38900.0,46.2012,46.2514,46.194,46.2514,38900.0
2005-09-08 09:30:00,64.3,64.3,64.11,64.11,8300.0,46.1653,46.1653,46.0289,46.0289,8300.0
2005-09-08 09:40:00,64.16,64.25,64.05,64.05,4400.0,46.0648,46.1294,45.9858,45.9858,4400.0
2005-09-08 09:50:00,64.12,64.13,63.81,64.12,11700.0,46.0361,46.0432,45.8135,46.0361,11700.0
2005-09-08 10:00:00,64.13,64.24,64.13,64.19,9900.0,46.0432,46.1222,46.0432,46.0863,9900.0
2005-09-08 10:10:00,64.25,64.35,64.22,64.31,29100.0,46.1294,46.2012,46.1079,46.1725,29100.0
2005-09-08 10:20:00,64.31,64.36,64.28,64.36,9600.0,46.1725,46.2084,46.1509,46.2084,9600.0
2005-09-08 10:30:00,64.37,64.5,64.24,64.5,19100.0,46.2155,46.3089,46.1222,46.3089,19100.0
2005-09-08 10:40:00,64.51,64.59,64.5,64.54,14600.0,46.3161,46.3735,46.3089,46.3376,14600.0
2005-09-08 10:50:00,64.54,64.57,64.51,64.56,11800.0,46.3376,46.3591,46.3161,46.352,11800.0
2005-09-08 11:00:00,64.58,64.69,64.58,64.68,12700.0,46.3663,46.4453,46.3663,46.4381,12700.0
2005-09-08 11:10:00,64.68,64.7,64.54,64.64,11600.0,46.4381,46.4525,46.3376,46.4094,11600.0
2005-09-08 11:20:00,64.62,64.63,64.59,64.59,7200.0,46.395,46.4022,46.3735,46.3735,7200.0
2005-09-08 11:30:00,64.59,64.76,64.59,64.76,12100.0,46.3735,46.4956,46.3735,46.4956,12100.0
2005-09-08 11:40:00,64.75,64.79,64.7,64.79,6700.0,46.4884,46.5171,46.4525,46.5171,6700.0
2005-09-08 11:50:00,64.79,64.8,64.76,64.78,4000.0,46.5171,46.5243,46.4956,46.5099,4000.0
2005-09-08 12:00:00,64.78,64.84,64.78,64.83,5000.0,46.5099,46.553,46.5099,46.5458,5000.0
2005-09-08 12:10:00,64.83,64.83,64.8,64.82,4700.0,46.5458,46.5458,46.5243,46.5386,4700.0
2005-09-08 12:20:00,64.82,64.84,64.8,64.84,2900.0,46.5386,46.553,46.5243,46.553,2900.0
2005-09-08 12:30:00,64.84,64.84,64.79,64.8,4900.0,46.553,46.553,46.5171,46.5243,4900.0
2005-09-08 12:40:00,64.8,64.8,64.76,64.78,3000.0,46.5243,46.5243,46.4956,46.5099,3000.0
2005-09-08 12:50:00,64.79,64.84,64.79,64.82,3600.0,46.5171,46.553,46.5171,46.5386,3600.0
2005-09-08 13:00:00,64.82,64.83,64.78,64.82,4100.0,46.5386,46.5458,46.5099,46.5386,4100.0
2005-09-08 13:10:00,64.81,64.81,64.77,64.79,3100.0,46.5315,46.5315,46.5027,46.5171,3100.0
2005-09-08 13:20:00,64.79,64.83,64.77,64.83,3700.0,46.5171,46.5458,46.5027,46.5458,3700.0
2005-09-08 13:30:00,64.82,64.84,64.81,64.83,4500.0,46.5386,46.553,46.5315,46.5458,4500.0
2005-09-08 13:40:00,64.83,64.85,64.78,64.79,6100.0,46.5458,46.5602,46.5099,46.5171,6100.0
2005-09-08 13:50:00,64.79,64.79,64.7,64.74,3500.0,46.5171,46.5171,46.4525,46.4812,3500.0
2005-09-08 14:00:00,64.73,64.75,64.69,64.75,3200.0,46.474,46.4884,46.4453,46.4884,3200.0
2005-09-08 14:10:00,64.78,64.78,64.64,64.7,11400.0,46.5099,46.5099,46.4094,46.4525,11400.0
2005-09-08 14:20:00,64.69,64.7,64.64,64.69,6400.0,46.4453,46.4525,46.4094,46.4453,6400.0
2005-09-08 14:30:00,64.7,64.79,64.69,64.76,10400.0,46.4525,46.5171,46.4453,46.4956,10400.0
2005-09-08 14:40:00,64.76,64.89,64.76,64.85,11300.0,46.4956,46.5889,46.4956,46.5602,11300.0
2005-09-08 14:50:00,64.86,64.86,64.76,64.79,11600.0,46.5673,46.5673,46.4956,46.5171,11600.0
2005-09-08 15:00:00,64.77,64.77,64.68,64.69,13500.0,46.5027,46.5027,46.4381,46.4453,13500.0
2005-09-08 15:10:00,64.69,64.69,64.61,64.64,13400.0,46.4453,46.4453,46.3879,46.4094,13400.0
2005-09-08 15:20:00,64.64,64.73,64.64,64.73,10500.0,46.4094,46.474,46.4094,46.474,10500.0
2005-09-08 15:30:00,64.75,64.83,64.75,64.81,17200.0,46.4884,46.5458,46.4884,46.5315,17200.0
2005-09-08 15:40:00,64.81,64.82,64.76,64.81,20300.0,46.5315,46.5386,46.4956,46.5315,20300.0
2005-09-08 15:50:00,64.8,64.89,64.79,64.79,29500.0,46.5243,46.5889,46.5171,46.5171,29500.0
2005-09-09 09:30:00,64.7,64.77,64.3,64.73,11300.0,46.4525,46.5027,46.1653,46.474,11300.0
2005-09-09 09:40:00,64.71,64.8,64.71,64.74,2000.0,46.4597,46.5243,46.4597,46.4812,2000.0
2005-09-09 09:50:00,64.71,64.72,64.57,64.65,2300.0,46.4597,46.4668,46.3591,46.4166,2300.0
2005-09-09 10:00:00,64.65,64.71,64.65,64.69,3700.0,46.4166,46.4597,46.4166,46.4453,3700.0
2005-09-09 10:10:00,64.69,64.81,64.64,64.8,3500.0,46.4453,46.5315,46.4094,46.5243,3500.0
2005-09-09 10:20:00,64.77,64.93,64.77,64.82,7100.0,46.5027,46.6176,46.5027,46.5386,7100.0
2005-09-09 10:30:00,64.8,64.81,64.61,64.62,55400.0,46.5243,46.5315,46.3879,46.395,55400.0
2005-09-09 10:40:00,64.62,64.63,64.55,64.61,8200.0,46.395,46.4022,46.3448,46.3879,8200.0
2005-09-09 10:50:00,64.62,64.64,64.57,64.61,3700.0,46.395,46.4094,46.3591,46.3879,3700.0
2005-09-09 11:00:00,64.63,64.63,64.53,64.53,5700.0,46.4022,46.4022,46.3304,46.3304,5700.0
2005-09-09 11:10:00,64.54,64.59,64.54,64.57,3900.0,46.3376,46.3735,46.3376,46.3591,3900.0
2005-09-09 11:20:00,64.56,64.61,64.56,64.61,6000.0,46.352,46.3879,46.352,46.3879,6000.0
2005-09-09 11:30:00,64.59,64.63,64.57,64.59,11100.0,46.3735,46.4022,46.3591,46.3735,11100.0
2005-09-09 11:40:00,64.62,64.67,64.61,64.61,7600.0,46.395,46.4309,46.3879,46.3879,7600.0
2005-09-09 11:50:00,64.61,64.65,64.61,64.61,7900.0,46.3879,46.4166,46.3879,46.3879,7900.0
2005-09-09 12:00:00,64.61,64.61,64.55,64.55,12800.0,46.3879,46.3879,46.3448,46.3448,12800.0
2005-09-09 12:10:00,64.53,64.53,64.47,64.47,8200.0,46.3304,46.3304,46.2873,46.2873,8200.0
2005-09-09 12:20:00,64.47,64.61,64.46,64.61,8100.0,46.2873,46.3879,46.2802,46.3879,8100.0
2005-09-09 12:30:00,64.55,64.56,64.49,64.53,3100.0,46.3448,46.352,46.3017,46.3304,3100.0
2005-09-09 12:40:00,64.53,64.56,64.53,64.55,1900.0,46.3304,46.352,46.3304,46.3448,1900.0
2005-09-09 12:50:00,64.55,64.55,64.53,64.54,2300.0,46.3448,46.3448,46.3304,46.3376,2300.0
2005-09-09 13:00:00,64.52,64.57,64.41,64.41,6500.0,46.3232,46.3591,46.2443,46.2443,6500.0
2005-09-09 13:10:00,64.41,64.52,64.41,64.5,9800.0,46.2443,46.3232,46.2443,46.3089,9800.0
2005-09-09 13:20:00,64.53,64.63,64.53,64.59,2600.0,46.3304,46.4022,46.3304,46.3735,2600.0
2005-09-09 13:30:00,64.59,64.71,64.58,64.68,16100.0,46.3735,46.4597,46.3663,46.4381,16100.0
2005-09-09 13:40:00,64.69,64.7,64.63,64.63,18000.0,46.4453,46.4525,46.4022,46.4022,18000.0
2005-09-09 13:50:00,64.62,64.63,64.45,64.51,12100.0,46.395,46.4022,46.273,46.3161,12100.0
2005-09-09 14:00:00,64.51,64.53,64.44,64.44,8800.0,46.3161,46.3304,46.2658,46.2658,8800.0
2005-09-09 14:10:00,64.44,64.5,64.42,64.43,16300.0,46.2658,46.3089,46.2514,46.2586,16300.0
2005-09-09 14:20:00,64.43,64.58,64.43,64.58,2300.0,46.2586,46.3663,46.2586,46.3663,2300.0
2005-09-09 14:30:00,64.6,64.6,64.6,64.6,13400.0,46.3807,46.3807,46.3807,46.3807,13400.0
2005-09-09 14:40:00,64.57,64.64,64.54,64.55,5400.0,46.3591,46.4094,46.3376,46.3448,5400.0
2005-09-09 14:50:00,64.55,64.55,64.47,64.51,6700.0,46.3448,46.3448,46.2873,46.3161,6700.0
2005-09-09 15:00:00,64.51,64.52,64.43,64.43,9500.0,46.3161,46.3232,46.2586,46.2586,9500.0
2005-09-09 15:10:00,64.41,64.45,64.38,64.4,10300.0,46.2443,46.273,46.2227,46.2371,10300.0
2005-09-09 15:20:00,64.4,64.47,64.38,64.47,14900.0,46.2371,46.2873,46.2227,46.2873,14900.0
2005-09-09 15:30:00,64.48,64.55,64.47,64.55,7800.0,46.2945,46.3448,46.2873,46.3448,7800.0
2005-09-09 15:40:00,64.59,64.59,64.55,64.55,12500.0,46.3735,46.3735,46.3448,46.3448,12500.0
2005-09-09 15:50:00,64.54,64.56,64.51,64.51,27100.0,46.3376,46.352,46.3161,46.3161,27100.0
2005-09-12 09:30:00,64.75,64.75,64.19,64.29,13200.0,46.4884,46.4884,46.0863,46.1581,13200.0
2005-09-12 09:40:00,64.46,64.65,64.4,64.65,10400.0,46.2802,46.4166,46.2371,46.4166,10400.0
2005-09-12 09:50:00,64.61,64.82,64.61,64.78,9300.0,46.3879,46.5386,46.3879,46.5099,9300.0
2005-09-12 10:00:00,64.76,64.81,64.65,64.69,5800.0,46.4956,46.5315,46.4166,46.4453,5800.0
2005-09-12 10:10:00,64.72,64.81,64.72,64.78,4400.0,46.4668,46.5315,46.4668,46.5099,4400.0
2005-09-12 10:20:00,64.77,64.84,64.68,64.84,4800.0,46.5027,46.553,46.4381,46.553,4800.0
2005-09-12 10:30:00,64.8,64.92,64.75,64.88,8300.0,46.5243,46.6104,46.4884,46.5817,8300.0
2005-09-12 10:40:00,64.89,64.94,64.89,64.91,6700.0,46.5889,46.6248,46.5889,46.6032,6700.0
2005-09-12 10:50:00,64.9,64.98,64.9,64.98,6400.0,46.5961,46.6535,46.5961,46.6535,6400.0
2005-09-12 11:00:00,64.98,64.99,64.88,64.97,7400.0,46.6535,46.6607,46.5817,46.6463,7400.0
2005-09-12 11:10:00,64.97,65.0,64.96,64.98,9200.0,46.6463,46.6679,46.6391,46.6535,9200.0
2005-09-12 11:20:00,65.0,65.0,64.96,64.98,11000.0,46.6679,46.6679,46.6391,46.6535,11000.0
2005-09-12 11:30:00,64.97,64.98,64.92,64.93,3900.0,46.6463,46.6535,46.6104,46.6176,3900.0
2005-09-12 11:40:00,64.95,64.98,64.93,64.96,4100.0,46.632,46.6535,46.6176,46.6391,4100.0
2005-09-12 11:50:00,64.95,64.95,64.9,64.9,2200.0,46.632,46.632,46.5961,46.5961,2200.0
2005-09-12 12:00:00,64.9,64.96,64.89,64.96,4300.0,46.5961,46.6391,46.5889,46.6391,4300.0
2005-09-12 12:10:00,64.96,65.0,64.95,64.97,7100.0,46.6391,46.6679,46.632,46.6463,7100.0
2005-09-12 12:20:00,64.98,65.14,64.98,65.14,31200.0,46.6535,46.7684,46.6535,46.7684,31200.0
2005-09-12 12:30:00,65.1,65.11,64.92,65.05,7600.0,46.7397,46.7468,46.6104,46.7038,7600.0
2005-09-12 12:40:00,65.05,65.28,65.05,65.24,14300.0,46.7038,46.8689,46.7038,46.8402,14300.0
2005-09-12 12:50:00,65.24,65.35,65.22,65.25,7900.0,46.8402,46.9192,46.8258,46.8474,7900.0
2005-09-12 13:00:00,65.25,65.45,65.25,65.38,13100.0,46.8474,46.9909,46.8474,46.9407,13100.0
2005-09-12 13:10:00,65.35,65.45,65.34,65.38,7300.0,46.9192,46.9909,46.912,46.9407,7300.0
2005-09-12 13:20:00,65.41,65.48,65.4,65.41,7500.0,46.9622,47.0125,46.9551,46.9622,7500.0
2005-09-12 13:30:00,65.42,65.48,65.4,65.45,10100.0,46.9694,47.0125,46.9551,46.9909,10100.0
2005-09-12 13:40:00,65.45,65.47,65.36,65.4,10100.0,46.9909,47.0053,46.9263,46.9551,10100.0
2005-09-12 13:50:00,65.4,65.41,65.3,65.35,14700.0,46.9551,46.9622,46.8833,46.9192,14700.0
2005-09-12 14:00:00,65.31,65.37,65.3,65.36,5500.0,46.8904,46.9335,46.8833,46.9263,5500.0
2005-09-12 14:10:00,65.35,65.49,65.35,65.42,3900.0,46.9192,47.0197,46.9192,46.9694,3900.0
2005-09-12 14:20:00,65.46,65.47,65.4,65.46,3200.0,46.9981,47.0053,46.9551,46.9981,3200.0
2005-09-12 14:30:00,65.47,65.49,65.42,65.45,3900.0,47.0053,47.0197,46.9694,46.9909,3900.0
2005-09-12 14:40:00,65.45,65.49,65.41,65.47,4000.0,46.9909,47.0197,46.9622,47.0053,4000.0
2005-09-12 14:50:00,65.47,65.57,65.46,65.54,45400.0,47.0053,47.0771,46.9981,47.0556,45400.0
2005-09-12 15:00:00,65.51,65.62,65.51,65.62,10200.0,47.034,47.113,47.034,47.113,10200.0
2005-09-12 15:10:00,65.62,66.0,65.56,65.95,28600.0,47.113,47.3858,47.0699,47.3499,28600.0
2005-09-12 15:20:00,65.95,66.07,65.8,66.0,58000.0,47.3499,47.4361,47.2422,47.3858,58000.0
2005-09-12 15:30:00,66.03,66.05,65.85,65.93,18200.0,47.4074,47.4217,47.2781,47.3356,18200.0
2005-09-12 15:40:00,65.92,65.92,65.75,65.78,22800.0,47.3284,47.3284,47.2063,47.2279,22800.0
2005-09-12 15:50:00,65.82,65.83,65.7,65.76,24500.0,47.2566,47.2638,47.1704,47.2135,24500.0
2005-09-13 09:30:00,65.8,66.09,65.8,65.94,28300.0,47.2422,47.4504,47.2422,47.3428,28300.0
2005-09-13 09:40:00,65.94,66.1,65.76,65.76,19200.0,47.3428,47.4576,47.2135,47.2135,19200.0
2005-09-13 09:50:00,65.76,65.8,65.7,65.75,30300.0,47.2135,47.2422,47.1704,47.2063,30300.0
2005-09-13 10:00:00,65.75,65.86,65.72,65.84,16300.0,47.2063,47.2853,47.1848,47.271,16300.0
2005-09-13 10:10:00,65.86,65.9,65.84,65.89,10100.0,47.2853,47.314,47.271,47.3069,10100.0
2005-09-13 10:20:00,65.89,65.89,65.79,65.82,16400.0,47.3069,47.3069,47.2351,47.2566,16400.0
2005-09-13 10:30:00,65.82,65.95,65.77,65.9,14000.0,47.2566,47.3499,47.2207,47.314,14000.0
2005-09-13 10:40:00,65.91,65.97,65.84,65.92,17600.0,47.3212,47.3643,47.271,47.3284,17600.0
2005-09-13 10:50:00,65.93,65.93,65.86,65.91,5800.0,47.3356,47.3356,47.2853,47.3212,5800.0
2005-09-13 11:00:00,65.92,65.98,65.88,65.92,9200.0,47.3284,47.3715,47.2997,47.3284,9200.0
2005-09-13 11:10:00,65.93,66.19,65.91,66.07,22900.0,47.3356,47.5222,47.3212,47.4361,22900.0
2005-09-13 11:20:00,66.1,66.1,65.99,65.99,18200.0,47.4576,47.4576,47.3787,47.3787,18200.0
2005-09-13 11:30:00,66.0,66.0,65.93,65.93,4100.0,47.3858,47.3858,47.3356,47.3356,4100.0
2005-09-13 11:40:00,65.93,65.93,65.9,65.9,9000.0,47.3356,47.3356,47.314,47.314,9000.0
2005-09-13 11:50:00,65.91,65.93,65.8,65.9,13300.0,47.3212,47.3356,47.2422,47.314,13300.0
2005-09-13 12:00:00,65.9,65.91,65.8,65.83,12600.0,47.314,47.3212,47.2422,47.2638,12600.0
2005-09-13 12:10:00,65.85,65.86,65.84,65.84,5600.0,47.2781,47.2853,47.271,47.271,5600.0
2005-09-13 12:20:00,65.84,65.93,65.84,65.9,8900.0,47.271,47.3356,47.271,47.314,8900.0
2005-09-13 12:30:00,65.9,65.9,65.77,65.82,9800.0,47.314,47.314,47.2207,47.2566,9800.0
2005-09-13 12:40:00,65.81,65.88,65.81,65.88,10000.0,47.2494,47.2997,47.2494,47.2997,10000.0
2005-09-13 12:50:00,65.89,65.89,65.78,65.88,13700.0,47.3069,47.3069,47.2279,47.2997,13700.0
2005-09-13 13:00:00,65.88,65.89,65.81,65.83,8300.0,47.2997,47.3069,47.2494,47.2638,8300.0
2005-09-13 13:10:00,65.83,65.83,65.78,65.78,4900.0,47.2638,47.2638,47.2279,47.2279,4900.0
2005-09-13 13:20:00,65.77,65.77,65.66,65.66,5800.0,47.2207,47.2207,47.1417,47.1417,5800.0
2005-09-13 13:30:00,65.65,65.76,65.63,65.73,9200.0,47.1345,47.2135,47.1202,47.192,9200.0
2005-09-13 13:40:00,65.73,65.75,65.64,65.66,3400.0,47.192,47.2063,47.1274,47.1417,3400.0
2005-09-13 13:50:00,65.66,65.69,65.65,65.69,4100.0,47.1417,47.1633,47.1345,47.1633,4100.0
2005-09-13 14:00:00,65.69,65.81,65.63,65.78,7200.0,47.1633,47.2494,47.1202,47.2279,7200.0
2005-09-13 14:10:00,65.77,65.89,65.75,65.87,12500.0,47.2207,47.3069,47.2063,47.2925,12500.0
2005-09-13 14:20:00,65.86,65.93,65.85,65.85,12000.0,47.2853,47.3356,47.2781,47.2781,12000.0
2005-09-13 14:30:00,65.84,65.85,65.81,65.81,6300.0,47.271,47.2781,47.2494,47.2494,6300.0
2005-09-13 14:40:00,65.81,65.81,65.74,65.74,5800.0,47.2494,47.2494,47.1992,47.1992,5800.0
2005-09-13 14:50:00,65.75,65.77,65.72,65.75,8100.0,47.2063,47.2207,47.1848,47.2063,8100.0
2005-09-13 15:00:00,65.75,65.75,65.54,65.57,11600.0,47.2063,47.2063,47.0556,47.0771,11600.0
2005-09-13 15:10:00,65.56,65.56,65.44,65.48,8600.0,47.0699,47.0699,46.9838,47.0125,8600.0
2005-09-13 15:20:00,65.48,65.48,65.4,65.46,10800.0,47.0125,47.0125,46.9551,46.9981,10800.0
2005-09-13 15:30:00,65.45,65.5,65.38,65.42,17300.0,46.9909,47.0268,46.9407,46.9694,17300.0
2005-09-13 15:40:00,65.4,65.4,65.23,65.33,19200.0,46.9551,46.9551,46.833,46.9048,19200.0
2005-09-13 15:50:00,65.33,65.51,65.31,65.36,31500.0,46.9048,47.034,46.8904,46.9263,31500.0
2005-09-14 09:30:00,65.45,65.5,65.43,65.43,4500.0,46.9909,47.0268,46.9766,46.9766,4500.0
2005-09-14 09:40:00,65.33,65.46,65.1,65.1,7600.0,46.9048,46.9981,46.7397,46.7397,7600.0
2005-09-14 09:50:00,65.05,65.18,65.0,65.08,6600.0,46.7038,46.7971,46.6679,46.7253,6600.0
2005-09-14 10:00:00,65.09,65.2,65.09,65.11,7000.0,46.7325,46.8115,46.7325,46.7468,7000.0
2005-09-14 10:10:00,65.1,65.1,65.01,65.01,6100.0,46.7397,46.7397,46.675,46.675,6100.0
2005-09-14 10:20:00,65.01,65.03,64.9,64.9,9700.0,46.675,46.6894,46.5961,46.5961,9700.0
2005-09-14 10:30:00,64.95,65.17,64.89,65.17,8600.0,46.632,46.7899,46.5889,46.7899,8600.0
2005-09-14 10:40:00,65.21,65.3,65.21,65.25,10100.0,46.8186,46.8833,46.8186,46.8474,10100.0
2005-09-14 10:50:00,65.26,65.26,65.15,65.16,9100.0,46.8545,46.8545,46.7756,46.7827,9100.0
2005-09-14 11:00:00,65.16,65.31,65.16,65.29,8900.0,46.7827,46.8904,46.7827,46.8761,8900.0
2005-09-14 11:10:00,65.29,65.29,65.15,65.25,13800.0,46.8761,46.8761,46.7756,46.8474,13800.0
2005-09-14 11:20:00,65.25,65.28,65.23,65.28,4700.0,46.8474,46.8689,46.833,46.8689,4700.0
2005-09-14 11:30:00,65.29,65.31,65.25,65.29,5700.0,46.8761,46.8904,46.8474,46.8761,5700.0
2005-09-14 11:40:00,65.27,65.28,65.25,65.27,6400.0,46.8617,46.8689,46.8474,46.8617,6400.0
2005-09-14 11:50:00,65.26,65.26,65.17,65.17,8100.0,46.8545,46.8545,46.7899,46.7899,8100.0
2005-09-14 12:00:00,65.17,65.17,65.14,65.16,2600.0,46.7899,46.7899,46.7684,46.7827,2600.0
2005-09-14 12:10:00,65.17,65.23,65.17,65.2,5900.0,46.7899,46.833,46.7899,46.8115,5900.0
2005-09-14 12:20:00,65.2,65.2,65.14,65.14,1700.0,46.8115,46.8115,46.7684,46.7684,1700.0
2005-09-14 12:30:00,65.13,65.13,65.09,65.1,5200.0,46.7612,46.7612,46.7325,46.7397,5200.0
2005-09-14 12:40:00,65.08,65.12,65.08,65.1,5500.0,46.7253,46.754,46.7253,46.7397,5500.0
2005-09-14 12:50:00,65.1,65.13,65.09,65.12,4200.0,46.7397,46.7612,46.7325,46.754,4200.0
2005-09-14 13:00:00,65.11,65.15,65.11,65.13,8900.0,46.7468,46.7756,46.7468,46.7612,8900.0
2005-09-14 13:10:00,65.13,65.13,65.07,65.08,5900.0,46.7612,46.7612,46.7181,46.7253,5900.0
2005-09-14 13:20:00,65.09,65.12,65.09,65.12,1500.0,46.7325,46.754,46.7325,46.754,1500.0
2005-09-14 13:30:00,65.12,65.12,65.02,65.02,4000.0,46.754,46.754,46.6822,46.6822,4000.0
2005-09-14 13:40:00,65.01,65.02,64.87,64.87,10400.0,46.675,46.6822,46.5745,46.5745,10400.0
2005-09-14 13:50:00,64.88,64.99,64.84,64.92,10500.0,46.5817,46.6607,46.553,46.6104,10500.0
2005-09-14 14:00:00,64.95,64.98,64.92,64.93,4000.0,46.632,46.6535,46.6104,46.6176,4000.0
2005-09-14 14:10:00,64.93,64.94,64.66,64.66,6000.0,46.6176,46.6248,46.4238,46.4238,6000.0
2005-09-14 14:20:00,64.61,64.63,64.56,64.6,5000.0,46.3879,46.4022,46.352,46.3807,5000.0
2005-09-14 14:30:00,64.6,64.62,64.6,64.6,3500.0,46.3807,46.395,46.3807,46.3807,3500.0
2005-09-14 14:40:00,64.59,64.6,64.48,64.5,5500.0,46.3735,46.3807,46.2945,46.3089,5500.0
2005-09-14 14:50:00,64.46,64.55,64.46,64.55,5300.0,46.2802,46.3448,46.2802,46.3448,5300.0
2005-09-14 15:00:00,64.54,64.54,64.47,64.52,11800.0,46.3376,46.3376,46.2873,46.3232,11800.0
2005-09-14 15:10:00,64.52,64.6,64.46,64.57,8300.0,46.3232,46.3807,46.2802,46.3591,8300.0
2005-09-14 15:20:00,64.57,64.62,64.56,64.62,7600.0,46.3591,46.395,46.352,46.395,7600.0
2005-09-14 15:30:00,64.63,64.76,64.63,64.76,10100.0,46.4022,46.4956,46.4022,46.4956,10100.0
2005-09-14 15:40:00,64.77,64.86,64.77,64.85,9700.0,46.5027,46.5673,46.5027,46.5602,9700.0
2005-09-14 15:50:00,64.85,64.87,64.77,64.8,19500.0,46.5602,46.5745,46.5027,46.5243,19500.0
2005-09-15 09:30:00,64.9,65.1,64.9,65.08,14300.0,46.5961,46.7397,46.5961,46.7253,14300.0
2005-09-15 09:40:00,65.09,65.3,64.99,65.03,11200.0,46.7325,46.8833,46.6607,46.6894,11200.0
2005-09-15 09:50:00,65.0,65.03,64.79,64.88,9800.0,46.6679,46.6894,46.5171,46.5817,9800.0
2005-09-15 10:00:00,64.88,64.88,64.69,64.69,5300.0,46.5817,46.5817,46.4453,46.4453,5300.0
2005-09-15 10:10:00,64.68,64.81,64.67,64.72,3600.0,46.4381,46.5315,46.4309,46.4668,3600.0
2005-09-15 10:20:00,64.7,64.74,64.67,64.69,900.0,46.4525,46.4812,46.4309,46.4453,900.0
2005-09-15 10:30:00,64.69,64.81,64.68,64.8,7000.0,46.4453,46.5315,46.4381,46.5243,7000.0
2005-09-15 10:40:00,64.77,64.81,64.75,64.76,6500.0,46.5027,46.5315,46.4884,46.4956,6500.0
2005-09-15 10:50:00,64.75,64.93,64.74,64.88,5900.0,46.4884,46.6176,46.4812,46.5817,5900.0
2005-09-15 11:00:00,64.86,64.88,64.8,64.8,5600.0,46.5673,46.5817,46.5243,46.5243,5600.0
2005-09-15 11:10:00,64.79,64.79,64.66,64.7,4200.0,46.5171,46.5171,46.4238,46.4525,4200.0
2005-09-15 11:20:00,64.7,64.73,64.65,64.66,6000.0,46.4525,46.474,46.4166,46.4238,6000.0
2005-09-15 11:30:00,64.67,64.67,64.62,64.63,1800.0,46.4309,46.4309,46.395,46.4022,1800.0
2005-09-15 11:40:00,64.64,64.73,64.64,64.7,3200.0,46.4094,46.474,46.4094,46.4525,3200.0
2005-09-15 11:50:00,64.7,64.73,64.62,64.62,2400.0,46.4525,46.474,46.395,46.395,2400.0
2005-09-15 12:00:00,64.58,64.58,64.4,64.48,24100.0,46.3663,46.3663,46.2371,46.2945,24100.0
2005-09-15 12:10:00,64.48,64.53,64.41,64.51,5400.0,46.2945,46.3304,46.2443,46.3161,5400.0
2005-09-15 12:20:00,64.51,64.53,64.42,64.5,8300.0,46.3161,46.3304,46.2514,46.3089,8300.0
2005-09-15 12:30:00,64.52,64.53,64.44,64.44,5800.0,46.3232,46.3304,46.2658,46.2658,5800.0
2005-09-15 12:40:00,64.44,64.49,64.44,64.48,2500.0,46.2658,46.3017,46.2658,46.2945,2500.0
2005-09-15 12:50:00,64.48,64.48,64.45,64.45,2900.0,46.2945,46.2945,46.273,46.273,2900.0
2005-09-15 13:00:00,64.47,64.5,64.46,64.5,8200.0,46.2873,46.3089,46.2802,46.3089,8200.0
2005-09-15 13:10:00,64.5,64.5,64.42,64.45,21400.0,46.3089,46.3089,46.2514,46.273,21400.0
2005-09-15 13:20:00,64.45,64.46,64.36,64.36,6500.0,46.273,46.2802,46.2084,46.2084,6500.0
2005-09-15 13:30:00,64.36,64.42,64.36,64.42,3100.0,46.2084,46.2514,46.2084,46.2514,3100.0
2005-09-15 13:40:00,64.42,64.43,64.35,64.35,4000.0,46.2514,46.2586,46.2012,46.2012,4000.0
2005-09-15 13:50:00,64.35,64.39,64.35,64.35,3300.0,46.2012,46.2299,46.2012,46.2012,3300.0
2005-09-15 14:00:00,64.34,64.34,64.25,64.28,4100.0,46.194,46.194,46.1294,46.1509,4100.0
2005-09-15 14:10:00,64.27,64.29,64.19,64.22,8100.0,46.1437,46.1581,46.0863,46.1079,8100.0
2005-09-15 14:20:00,64.23,64.3,64.18,64.23,9400.0,46.115,46.1653,46.0791,46.115,9400.0
2005-09-15 14:30:00,64.23,64.25,64.18,64.22,8000.0,46.115,46.1294,46.0791,46.1079,8000.0
2005-09-15 14:40:00,64.22,64.3,64.21,64.29,3500.0,46.1079,46.1653,46.1007,46.1581,3500.0
2005-09-15 14:50:00,64.3,64.36,64.29,64.33,4500.0,46.1653,46.2084,46.1581,46.1868,4500.0
2005-09-15 15:00:00,64.33,64.39,64.3,64.32,6000.0,46.1868,46.2299,46.1653,46.1796,6000.0
2005-09-15 15:10:00,64.29,64.29,64.26,64.29,6100.0,46.1581,46.1581,46.1366,46.1581,6100.0
2005-09-15 15:20:00,64.28,64.33,64.27,64.27,10500.0,46.1509,46.1868,46.1437,46.1437,10500.0
2005-09-15 15:30:00,64.26,64.28,64.2,64.24,19200.0,46.1366,46.1509,46.0935,46.1222,19200.0
2005-09-15 15:40:00,64.31,64.34,64.12,64.12,22400.0,46.1725,46.194,46.0361,46.0361,22400.0
2005-09-15 15:50:00,64.12,64.25,64.1,64.22,33700.0,46.0361,46.1294,46.0217,46.1079,33700.0
2005-09-16 09:30:00,64.8,64.89,64.52,64.89,97600.0,46.5243,46.5889,46.3232,46.5889,97600.0
2005-09-16 09:40:00,64.82,64.82,64.6,64.6,8400.0,46.5386,46.5386,46.3807,46.3807,8400.0
2005-09-16 09:50:00,64.6,64.69,64.57,64.68,6500.0,46.3807,46.4453,46.3591,46.4381,6500.0
2005-09-16 10:00:00,64.73,64.73,64.57,64.64,10000.0,46.474,46.474,46.3591,46.4094,10000.0
2005-09-16 10:10:00,64.67,64.69,64.43,64.43,13600.0,46.4309,46.4453,46.2586,46.2586,13600.0
2005-09-16 10:20:00,64.43,64.49,64.36,64.44,7400.0,46.2586,46.3017,46.2084,46.2658,7400.0
2005-09-16 10:30:00,64.44,64.55,64.39,64.55,6300.0,46.2658,46.3448,46.2299,46.3448,6300.0
2005-09-16 10:40:00,64.56,64.7,64.56,64.69,8800.0,46.352,46.4525,46.352,46.4453,8800.0
2005-09-16 10:50:00,64.69,64.78,64.69,64.75,8400.0,46.4453,46.5099,46.4453,46.4884,8400.0
2005-09-16 11:00:00,64.75,64.8,64.72,64.8,10100.0,46.4884,46.5243,46.4668,46.5243,10100.0
2005-09-16 11:10:00,64.8,64.87,64.74,64.87,13500.0,46.5243,46.5745,46.4812,46.5745,13500.0
2005-09-16 11:20:00,64.87,64.9,64.86,64.88,11300.0,46.5745,46.5961,46.5673,46.5817,11300.0
2005-09-16 11:30:00,64.88,64.88,64.77,64.81,8700.0,46.5817,46.5817,46.5027,46.5315,8700.0
2005-09-16 11:40:00,64.8,64.84,64.78,64.81,7500.0,46.5243,46.553,46.5099,46.5315,7500.0
2005-09-16 11:50:00,64.81,64.81,64.72,64.73,6700.0,46.5315,46.5315,46.4668,46.474,6700.0
2005-09-16 12:00:00,64.73,64.74,64.56,64.6,8600.0,46.474,46.4812,46.352,46.3807,8600.0
2005-09-16 12:10:00,64.61,64.65,64.52,64.61,8100.0,46.3879,46.4166,46.3232,46.3879,8100.0
2005-09-16 12:20:00,64.62,64.69,64.62,64.68,5000.0,46.395,46.4453,46.395,46.4381,5000.0
2005-09-16 12:30:00,64.68,64.71,64.65,64.65,6400.0,46.4381,46.4597,46.4166,46.4166,6400.0
2005-09-16 12:40:00,64.66,64.86,64.66,64.84,9400.0,46.4238,46.5673,46.4238,46.553,9400.0
2005-09-16 12:50:00,64.85,64.85,64.82,64.83,5900.0,46.5602,46.5602,46.5386,46.5458,5900.0
2005-09-16 13:00:00,64.82,64.82,64.71,64.73,7900.0,46.5386,46.5386,46.4597,46.474,7900.0
2005-09-16 13:10:00,64.71,64.71,64.67,64.7,2900.0,46.4597,46.4597,46.4309,46.4525,2900.0
2005-09-16 13:20:00,64.72,64.72,64.65,64.7,4300.0,46.4668,46.4668,46.4166,46.4525,4300.0
2005-09-16 13:30:00,64.69,64.72,64.69,64.71,4300.0,46.4453,46.4668,46.4453,46.4597,4300.0
2005-09-16 13:40:00,64.73,64.75,64.73,64.74,7300.0,46.474,46.4884,46.474,46.4812,7300.0
2005-09-16 13:50:00,64.75,64.75,64.68,64.69,22400.0,46.4884,46.4884,46.4381,46.4453,22400.0
2005-09-16 14:00:00,64.69,64.69,64.63,64.67,17600.0,46.4453,46.4453,46.4022,46.4309,17600.0
2005-09-16 14:10:00,64.68,64.68,64.64,64.65,5200.0,46.4381,46.4381,46.4094,46.4166,5200.0
2005-09-16 14:20:00,64.66,64.66,64.59,64.59,6000.0,46.4238,46.4238,46.3735,46.3735,6000.0
2005-09-16 14:30:00,64.59,64.64,64.59,64.64,4500.0,46.3735,46.4094,46.3735,46.4094,4500.0
2005-09-16 14:40:00,64.65,64.68,64.62,64.68,8500.0,46.4166,46.4381,46.395,46.4381,8500.0
2005-09-16 14:50:00,64.68,64.79,64.68,64.79,22800.0,46.4381,46.5171,46.4381,46.5171,22800.0
2005-09-16 15:00:00,64.79,64.87,64.78,64.82,13000.0,46.5171,46.5745,46.5099,46.5386,13000.0
2005-09-16 15:10:00,64.82,64.9,64.8,64.87,11000.0,46.5386,46.5961,46.5243,46.5745,11000.0
2005-09-16 15:20:00,64.88,64.89,64.85,64.85,10900.0,46.5817,46.5889,46.5602,46.5602,10900.0
2005-09-16 15:30:00,64.86,64.89,64.86,64.87,11800.0,46.5673,46.5889,46.5673,46.5745,11800.0
2005-09-16 15:40:00,64.87,64.88,64.6,64.7,48200.0,46.5745,46.5817,46.3807,46.4525,48200.0
2005-09-16 15:50:00,64.69,64.73,64.6,64.7,43400.0,46.4453,46.474,46.3807,46.4525,43400.0
2005-09-19 09:30:00,64.4,64.41,64.29,64.35,7900.0,46.2371,46.2443,46.1581,46.2012,7900.0
2005-09-19 09:40:00,64.35,64.35,63.94,63.94,13000.0,46.2012,46.2012,45.9068,45.9068,13000.0
2005-09-19 09:50:00,63.94,64.01,63.88,64.01,23400.0,45.9068,45.9571,45.8637,45.9571,23400.0
2005-09-19 10:00:00,63.99,63.99,63.94,63.94,24600.0,45.9427,45.9427,45.9068,45.9068,24600.0
2005-09-19 10:10:00,63.96,63.98,63.94,63.95,9900.0,45.9212,45.9355,45.9068,45.914,9900.0
2005-09-19 10:20:00,63.95,64.08,63.95,64.04,18600.0,45.914,46.0073,45.914,45.9786,18600.0
2005-09-19 10:30:00,64.04,64.08,63.98,64.06,6400.0,45.9786,46.0073,45.9355,45.993,6400.0
2005-09-19 10:40:00,64.07,64.07,63.97,63.99,4100.0,46.0002,46.0002,45.9284,45.9427,4100.0
2005-09-19 10:50:00,64.0,64.03,63.86,63.86,7800.0,45.9499,45.9714,45.8494,45.8494,7800.0
2005-09-19 11:00:00,63.92,63.97,63.89,63.96,2800.0,45.8925,45.9284,45.8709,45.9212,2800.0
2005-09-19 11:10:00,63.96,64.0,63.93,63.95,8600.0,45.9212,45.9499,45.8996,45.914,8600.0
2005-09-19 11:20:00,63.95,64.01,63.95,63.98,5400.0,45.914,45.9571,45.914,45.9355,5400.0
2005-09-19 11:30:00,63.98,63.98,63.9,63.92,9300.0,45.9355,45.9355,45.8781,45.8925,9300.0
2005-09-19 11:40:00,63.91,63.91,63.89,63.9,6800.0,45.8853,45.8853,45.8709,45.8781,6800.0
2005-09-19 11:50:00,63.9,63.92,63.88,63.92,8000.0,45.8781,45.8925,45.8637,45.8925,8000.0
2005-09-19 12:00:00,63.91,63.99,63.91,63.94,5700.0,45.8853,45.9427,45.8853,45.9068,5700.0
2005-09-19 12:10:00,63.96,64.04,63.96,64.03,7500.0,45.9212,45.9786,45.9212,45.9714,7500.0
2005-09-19 12:20:00,64.03,64.03,63.97,63.97,5800.0,45.9714,45.9714,45.9284,45.9284,5800.0
2005-09-19 12:30:00,63.96,63.98,63.96,63.96,3100.0,45.9212,45.9355,45.9212,45.9212,3100.0
2005-09-19 12:40:00,63.96,63.97,63.95,63.96,1700.0,45.9212,45.9284,45.914,45.9212,1700.0
2005-09-19 12:50:00,63.98,64.03,63.98,64.03,2100.0,45.9355,45.9714,45.9355,45.9714,2100.0
2005-09-19 13:00:00,64.03,64.03,63.98,63.98,3600.0,45.9714,45.9714,45.9355,45.9355,3600.0
2005-09-19 13:10:00,63.98,63.98,63.83,63.84,7700.0,45.9355,45.9355,45.8278,45.835,7700.0
2005-09-19 13:20:00,63.84,63.85,63.68,63.7,17700.0,45.835,45.8422,45.7201,45.7345,17700.0
2005-09-19 13:30:00,63.71,63.72,63.67,63.71,40900.0,45.7417,45.7489,45.713,45.7417,40900.0
2005-09-19 13:40:00,63.7,63.73,63.65,63.65,5000.0,45.7345,45.756,45.6986,45.6986,5000.0
2005-09-19 13:50:00,63.63,63.63,63.6,63.62,3000.0,45.6842,45.6842,45.6627,45.6771,3000.0
2005-09-19 14:00:00,63.63,63.63,63.55,63.55,3900.0,45.6842,45.6842,45.6268,45.6268,3900.0
2005-09-19 14:10:00,63.54,63.54,63.4,63.46,6500.0,45.6196,45.6196,45.5191,45.5622,6500.0
2005-09-19 14:20:00,63.47,63.47,62.97,63.05,42500.0,45.5694,45.5694,45.2104,45.2678,42500.0
2005-09-19 14:30:00,63.03,63.08,62.8,62.94,35800.0,45.2535,45.2894,45.0883,45.1889,35800.0
2005-09-19 14:40:00,62.94,63.05,62.92,63.03,26500.0,45.1889,45.2678,45.1745,45.2535,26500.0
2005-09-19 14:50:00,63.03,63.19,63.02,63.18,18500.0,45.2535,45.3683,45.2463,45.3612,18500.0
2005-09-19 15:00:00,63.17,63.21,63.17,63.21,13700.0,45.354,45.3827,45.354,45.3827,13700.0
2005-09-19 15:10:00,63.21,63.24,63.16,63.21,10800.0,45.3827,45.4042,45.3468,45.3827,10800.0
2005-09-19 15:20:00,63.2,63.24,63.1,63.15,14500.0,45.3755,45.4042,45.3037,45.3396,14500.0
2005-09-19 15:30:00,63.15,63.28,63.14,63.19,21100.0,45.3396,45.433,45.3324,45.3683,21100.0
2005-09-19 15:40:00,63.19,63.36,63.16,63.35,17900.0,45.3683,45.4904,45.3468,45.4832,17900.0
2005-09-19 15:50:00,63.38,63.45,63.35,63.43,14500.0,45.5048,45.555,45.4832,45.5407,14500.0
2005-09-20 09:30:00,63.64,63.72,63.63,63.69,2600.0,45.6914,45.7489,45.6842,45.7273,2600.0
2005-09-20 09:40:00,63.63,63.63,63.42,63.46,3100.0,45.6842,45.6842,45.5335,45.5622,3100.0
2005-09-20 09:50:00,63.5,63.5,63.38,63.5,4300.0,45.5909,45.5909,45.5048,45.5909,4300.0
2005-09-20 10:00:00,63.51,63.6,63.51,63.55,4300.0,45.5981,45.6627,45.5981,45.6268,4300.0
2005-09-20 10:10:00,63.54,63.75,63.54,63.71,4300.0,45.6196,45.7704,45.6196,45.7417,4300.0
2005-09-20 10:20:00,63.71,63.74,63.65,63.7,7500.0,45.7417,45.7632,45.6986,45.7345,7500.0
2005-09-20 10:30:00,63.69,63.69,63.58,63.59,5500.0,45.7273,45.7273,45.6484,45.6555,5500.0
2005-09-20 10:40:00,63.59,63.64,63.58,63.63,6400.0,45.6555,45.6914,45.6484,45.6842,6400.0
2005-09-20 10:50:00,63.63,63.63,63.54,63.59,4100.0,45.6842,45.6842,45.6196,45.6555,4100.0
2005-09-20 11:00:00,63.59,63.62,63.57,63.6,6300.0,45.6555,45.6771,45.6412,45.6627,6300.0
2005-09-20 11:10:00,63.61,63.62,63.56,63.56,5300.0,45.6699,45.6771,45.634,45.634,5300.0
2005-09-20 11:20:00,63.56,63.57,63.54,63.57,2900.0,45.634,45.6412,45.6196,45.6412,2900.0
2005-09-20 11:30:00,63.57,63.67,63.57,63.61,13100.0,45.6412,45.713,45.6412,45.6699,13100.0
2005-09-20 11:40:00,63.6,63.62,63.59,63.61,4900.0,45.6627,45.6771,45.6555,45.6699,4900.0
2005-09-20 11:50:00,63.59,63.61,63.59,63.61,3000.0,45.6555,45.6699,45.6555,45.6699,3000.0
2005-09-20 12:00:00,63.61,63.63,63.57,63.59,16700.0,45.6699,45.6842,45.6412,45.6555,16700.0
2005-09-20 12:10:00,63.56,63.58,63.52,63.58,3000.0,45.634,45.6484,45.6053,45.6484,3000.0
2005-09-20 12:20:00,63.58,63.59,63.52,63.54,3400.0,45.6484,45.6555,45.6053,45.6196,3400.0
2005-09-20 12:30:00,63.54,63.58,63.52,63.58,6500.0,45.6196,45.6484,45.6053,45.6484,6500.0
2005-09-20 12:40:00,63.57,63.57,63.47,63.47,3600.0,45.6412,45.6412,45.5694,45.5694,3600.0
2005-09-20 12:50:00,63.47,63.51,63.47,63.51,1500.0,45.5694,45.5981,45.5694,45.5981,1500.0
2005-09-20 13:00:00,63.51,63.54,63.5,63.54,2200.0,45.5981,45.6196,45.5909,45.6196,2200.0
2005-09-20 13:10:00,63.54,63.54,63.48,63.48,2300.0,45.6196,45.6196,45.5766,45.5766,2300.0
2005-09-20 13:20:00,63.49,63.5,63.45,63.45,3800.0,45.5837,45.5909,45.555,45.555,3800.0
2005-09-20 13:30:00,63.46,63.5,63.46,63.48,8400.0,45.5622,45.5909,45.5622,45.5766,8400.0
2005-09-20 13:40:00,63.4,63.46,63.4,63.41,7200.0,45.5191,45.5622,45.5191,45.5263,7200.0
2005-09-20 13:50:00,63.42,63.45,63.41,63.45,3900.0,45.5335,45.555,45.5263,45.555,3900.0
2005-09-20 14:00:00,63.47,63.48,63.45,63.47,5700.0,45.5694,45.5766,45.555,45.5694,5700.0
2005-09-20 14:10:00,63.47,63.49,63.14,63.3,8000.0,45.5694,45.5837,45.3324,45.4473,8000.0
2005-09-20 14:20:00,63.28,63.28,63.02,63.2,8300.0,45.433,45.433,45.2463,45.3755,8300.0
2005-09-20 14:30:00,63.22,63.32,63.19,63.19,5900.0,45.3899,45.4617,45.3683,45.3683,5900.0
2005-09-20 14:40:00,63.19,63.19,62.86,62.88,8200.0,45.3683,45.3683,45.1314,45.1458,8200.0
2005-09-20 14:50:00,62.82,62.93,62.68,62.71,10300.0,45.1027,45.1817,45.0022,45.0237,10300.0
2005-09-20 15:00:00,62.72,62.72,62.5,62.55,8800.0,45.0309,45.0309,44.8729,44.9088,8800.0
2005-09-20 15:10:00,62.55,62.62,62.51,62.53,7500.0,44.9088,44.9591,44.8801,44.8945,7500.0
2005-09-20 15:20:00,62.5,62.75,62.5,62.75,17600.0,44.8729,45.0524,44.8729,45.0524,17600.0
2005-09-20 15:30:00,62.67,62.74,62.6,62.65,10300.0,44.995,45.0453,44.9447,44.9806,10300.0
2005-09-20 15:40:00,62.63,62.73,62.62,62.67,13200.0,44.9663,45.0381,44.9591,44.995,13200.0
2005-09-20 15:50:00,62.67,62.7,62.63,62.66,15000.0,44.995,45.0165,44.9663,44.9878,15000.0
2005-09-21 09:30:00,62.52,62.52,62.1,62.1,18500.0,44.8873,44.8873,44.5858,44.5858,18500.0
2005-09-21 09:40:00,62.18,62.3,62.16,62.28,10600.0,44.6432,44.7294,44.6288,44.715,10600.0
2005-09-21 09:50:00,62.24,62.24,62.0,62.01,10000.0,44.6863,44.6863,44.514,44.5211,10000.0
2005-09-21 10:00:00,62.02,62.04,61.89,61.9,9500.0,44.5283,44.5427,44.435,44.4422,9500.0
2005-09-21 10:10:00,61.88,61.96,61.85,61.94,12800.0,44.4278,44.4852,44.4063,44.4709,12800.0
2005-09-21 10:20:00,61.95,62.01,61.94,62.01,12400.0,44.4781,44.5211,44.4709,44.5211,12400.0
2005-09-21 10:30:00,62.02,62.18,62.0,62.01,13600.0,44.5283,44.6432,44.514,44.5211,13600.0
2005-09-21 10:40:00,62.01,62.13,62.01,62.07,9700.0,44.5211,44.6073,44.5211,44.5642,9700.0
2005-09-21 10:50:00,62.1,62.19,62.09,62.19,11000.0,44.5858,44.6504,44.5786,44.6504,11000.0
2005-09-21 11:00:00,62.18,62.19,62.12,62.15,12400.0,44.6432,44.6504,44.6001,44.6217,12400.0
2005-09-21 11:10:00,62.14,62.14,61.96,61.96,26400.0,44.6145,44.6145,44.4852,44.4852,26400.0
2005-09-21 11:20:00,61.96,61.97,61.88,61.9,14100.0,44.4852,44.4924,44.4278,44.4422,14100.0
2005-09-21 11:30:00,61.89,61.9,61.84,61.84,6300.0,44.435,44.4422,44.3991,44.3991,6300.0
2005-09-21 11:40:00,61.82,61.86,61.75,61.78,12300.0,44.3847,44.4134,44.3345,44.356,12300.0
2005-09-21 11:50:00,61.77,61.83,61.67,61.74,6300.0,44.3488,44.3919,44.277,44.3273,6300.0
2005-09-21 12:00:00,61.71,61.8,61.7,61.8,8900.0,44.3058,44.3704,44.2986,44.3704,8900.0
2005-09-21 12:10:00,61.8,61.92,61.79,61.89,4500.0,44.3704,44.4565,44.3632,44.435,4500.0
2005-09-21 12:20:00,61.89,61.94,61.88,61.94,3700.0,44.435,44.4709,44.4278,44.4709,3700.0
2005-09-21 12:30:00,61.92,61.93,61.89,61.89,4700.0,44.4565,44.4637,44.435,44.435,4700.0
2005-09-21 12:40:00,61.92,61.95,61.9,61.93,5300.0,44.4565,44.4781,44.4422,44.4637,5300.0
2005-09-21 12:50:00,61.92,61.99,61.92,61.98,8300.0,44.4565,44.5068,44.4565,44.4996,8300.0
2005-09-21 13:00:00,61.98,62.04,61.98,62.01,11900.0,44.4996,44.5427,44.4996,44.5211,11900.0
2005-09-21 13:10:00,62.01,62.01,61.94,61.94,7800.0,44.5211,44.5211,44.4709,44.4709,7800.0
2005-09-21 13:20:00,61.96,61.96,61.74,61.81,4300.0,44.4852,44.4852,44.3273,44.3775,4300.0
2005-09-21 13:30:00,61.8,61.81,61.75,61.75,17500.0,44.3704,44.3775,44.3345,44.3345,17500.0
2005-09-21 13:40:00,61.75,61.8,61.75,61.75,9600.0,44.3345,44.3704,44.3345,44.3345,9600.0
2005-09-21 13:50:00,61.78,61.83,61.75,61.8,16200.0,44.356,44.3919,44.3345,44.3704,16200.0
2005-09-21 14:00:00,61.81,61.86,61.8,61.82,12100.0,44.3775,44.4134,44.3704,44.3847,12100.0
2005-09-21 14:10:00,61.81,61.89,61.8,61.86,5500.0,44.3775,44.435,44.3704,44.4134,5500.0
2005-09-21 14:20:00,61.86,61.95,61.85,61.95,7300.0,44.4134,44.4781,44.4063,44.4781,7300.0
2005-09-21 14:30:00,61.92,61.94,61.9,61.93,4800.0,44.4565,44.4709,44.4422,44.4637,4800.0
2005-09-21 14:40:00,61.91,62.11,61.91,62.08,9500.0,44.4493,44.5929,44.4493,44.5714,9500.0
2005-09-21 14:50:00,62.1,62.27,62.04,62.16,16400.0,44.5858,44.7078,44.5427,44.6288,16400.0
2005-09-21 15:00:00,62.12,62.14,61.85,61.85,6700.0,44.6001,44.6145,44.4063,44.4063,6700.0
2005-09-21 15:10:00,61.84,61.95,61.83,61.95,8500.0,44.3991,44.4781,44.3919,44.4781,8500.0
2005-09-21 15:20:00,61.95,61.96,61.89,61.94,13500.0,44.4781,44.4852,44.435,44.4709,13500.0
2005-09-21 15:30:00,61.95,61.96,61.88,61.92,15900.0,44.4781,44.4852,44.4278,44.4565,15900.0
2005-09-21 15:40:00,61.93,61.93,61.87,61.87,12500.0,44.4637,44.4637,44.4206,44.4206,12500.0
2005-09-21 15:50:00,61.87,61.89,61.68,61.82,31900.0,44.4206,44.435,44.2842,44.3847,31900.0
2005-09-22 09:30:00,61.65,61.67,61.37,61.37,6500.0,44.2627,44.277,44.0616,44.0616,6500.0
2005-09-22 09:40:00,61.4,61.4,61.06,61.15,16000.0,44.0832,44.0832,43.8391,43.9037,16000.0
2005-09-22 09:50:00,61.13,61.53,61.13,61.5,9500.0,43.8893,44.1765,43.8893,44.155,9500.0
2005-09-22 10:00:00,61.5,61.63,61.5,61.62,10000.0,44.155,44.2483,44.155,44.2411,10000.0
2005-09-22 10:10:00,61.62,61.75,61.62,61.69,4700.0,44.2411,44.3345,44.2411,44.2914,4700.0
2005-09-22 10:20:00,61.69,61.69,61.49,61.49,8300.0,44.2914,44.2914,44.1478,44.1478,8300.0
2005-09-22 10:30:00,61.5,61.7,61.5,61.67,4700.0,44.155,44.2986,44.155,44.277,4700.0
2005-09-22 10:40:00,61.68,61.7,61.62,61.64,3900.0,44.2842,44.2986,44.2411,44.2555,3900.0
2005-09-22 10:50:00,61.61,61.61,61.47,61.55,4200.0,44.234,44.234,44.1334,44.1909,4200.0
2005-09-22 11:00:00,61.53,61.61,61.53,61.56,3400.0,44.1765,44.234,44.1765,44.1981,3400.0
2005-09-22 11:10:00,61.56,61.67,61.56,61.67,2700.0,44.1981,44.277,44.1981,44.277,2700.0
2005-09-22 11:20:00,61.66,61.66,61.55,61.55,2600.0,44.2699,44.2699,44.1909,44.1909,2600.0
2005-09-22 11:30:00,61.51,61.52,61.41,61.46,1300.0,44.1622,44.1693,44.0904,44.1263,1300.0
2005-09-22 11:40:00,61.46,61.47,61.32,61.32,5300.0,44.1263,44.1334,44.0257,44.0257,5300.0
2005-09-22 11:50:00,61.32,61.39,61.3,61.36,4000.0,44.0257,44.076,44.0114,44.0545,4000.0
2005-09-22 12:00:00,61.4,61.4,61.24,61.32,5200.0,44.0832,44.0832,43.9683,44.0257,5200.0
2005-09-22 12:10:00,61.31,61.32,61.26,61.28,4800.0,44.0186,44.0257,43.9827,43.997,4800.0
2005-09-22 12:20:00,61.3,61.31,61.25,61.29,5200.0,44.0114,44.0186,43.9755,44.0042,5200.0
2005-09-22 12:30:00,61.26,61.37,61.26,61.33,6000.0,43.9827,44.0616,43.9827,44.0329,6000.0
2005-09-22 12:40:00,61.37,61.41,61.32,61.41,2400.0,44.0616,44.0904,44.0257,44.0904,2400.0
2005-09-22 12:50:00,61.4,61.48,61.38,61.44,3100.0,44.0832,44.1406,44.0688,44.1119,3100.0
2005-09-22 13:00:00,61.39,61.46,61.38,61.44,2600.0,44.076,44.1263,44.0688,44.1119,2600.0
2005-09-22 13:10:00,61.44,61.65,61.41,61.6,4600.0,44.1119,44.2627,44.0904,44.2268,4600.0
2005-09-22 13:20:00,61.58,61.63,61.55,61.56,3700.0,44.2124,44.2483,44.1909,44.1981,3700.0
2005-09-22 13:30:00,61.56,61.75,61.56,61.75,3400.0,44.1981,44.3345,44.1981,44.3345,3400.0
2005-09-22 13:40:00,61.7,61.94,61.7,61.79,5800.0,44.2986,44.4709,44.2986,44.3632,5800.0
2005-09-22 13:50:00,61.76,61.85,61.7,61.84,7300.0,44.3417,44.4063,44.2986,44.3991,7300.0
2005-09-22 14:00:00,61.8,62.0,61.8,61.99,6300.0,44.3704,44.514,44.3704,44.5068,6300.0
2005-09-22 14:10:00,61.93,61.95,61.77,61.82,3600.0,44.4637,44.4781,44.3488,44.3847,3600.0
2005-09-22 14:20:00,61.81,61.83,61.76,61.77,4900.0,44.3775,44.3919,44.3417,44.3488,4900.0
2005-09-22 14:30:00,61.76,61.78,61.69,61.71,7000.0,44.3417,44.356,44.2914,44.3058,7000.0
2005-09-22 14:40:00,61.71,61.84,61.71,61.83,5500.0,44.3058,44.3991,44.3058,44.3919,5500.0
2005-09-22 14:50:00,61.8,61.82,61.76,61.8,2000.0,44.3704,44.3847,44.3417,44.3704,2000.0
2005-09-22 15:00:00,61.81,61.83,61.66,61.79,6900.0,44.3775,44.3919,44.2699,44.3632,6900.0
2005-09-22 15:10:00,61.78,61.92,61.77,61.91,5500.0,44.356,44.4565,44.3488,44.4493,5500.0
2005-09-22 15:20:00,61.91,62.03,61.88,62.01,5200.0,44.4493,44.5355,44.4278,44.5211,5200.0
2005-09-22 15:30:00,62.01,62.01,61.95,62.01,9300.0,44.5211,44.5211,44.4781,44.5211,9300.0
2005-09-22 15:40:00,62.01,62.01,61.97,62.0,5200.0,44.5211,44.5211,44.4924,44.514,5200.0
2005-09-22 15:50:00,62.01,62.01,61.89,61.96,9800.0,44.5211,44.5211,44.435,44.4852,9800.0
2005-09-23 09:30:00,61.7,61.75,61.58,61.65,9600.0,44.2986,44.3345,44.2124,44.2627,9600.0
2005-09-23 09:40:00,61.6,61.86,61.6,61.7,9000.0,44.2268,44.4134,44.2268,44.2986,9000.0
2005-09-23 09:50:00,61.6,61.7,61.6,61.65,5900.0,44.2268,44.2986,44.2268,44.2627,5900.0
2005-09-23 10:00:00,61.6,61.84,61.6,61.7,2500.0,44.2268,44.3991,44.2268,44.2986,2500.0
2005-09-23 10:10:00,61.7,61.85,61.58,61.58,4700.0,44.2986,44.4063,44.2124,44.2124,4700.0
2005-09-23 10:20:00,61.62,61.82,61.6,61.8,4100.0,44.2411,44.3847,44.2268,44.3704,4100.0
2005-09-23 10:30:00,61.85,61.88,61.75,61.79,3800.0,44.4063,44.4278,44.3345,44.3632,3800.0
2005-09-23 10:40:00,61.76,61.77,61.71,61.76,6000.0,44.3417,44.3488,44.3058,44.3417,6000.0
2005-09-23 10:50:00,61.78,61.94,61.72,61.94,13300.0,44.356,44.4709,44.3129,44.4709,13300.0
2005-09-23 11:00:00,61.94,62.02,61.9,62.02,10400.0,44.4709,44.5283,44.4422,44.5283,10400.0
2005-09-23 11:10:00,62.04,62.1,62.04,62.06,7500.0,44.5427,44.5858,44.5427,44.557,7500.0
2005-09-23 11:20:00,62.1,62.21,62.1,62.2,11000.0,44.5858,44.6647,44.5858,44.6576,11000.0
2005-09-23 11:30:00,62.15,62.28,62.13,62.15,18000.0,44.6217,44.715,44.6073,44.6217,18000.0
2005-09-23 11:40:00,62.15,62.28,62.15,62.23,4100.0,44.6217,44.715,44.6217,44.6791,4100.0
2005-09-23 11:50:00,62.31,62.58,62.26,62.55,17400.0,44.7365,44.9304,44.7006,44.9088,17400.0
2005-09-23 12:00:00,62.55,62.55,62.45,62.45,3200.0,44.9088,44.9088,44.837,44.837,3200.0
2005-09-23 12:10:00,62.47,62.47,62.4,62.4,6300.0,44.8514,44.8514,44.8012,44.8012,6300.0
2005-09-23 12:20:00,62.4,62.54,62.39,62.54,3600.0,44.8012,44.9017,44.794,44.9017,3600.0
2005-09-23 12:30:00,62.53,62.54,62.4,62.4,1400.0,44.8945,44.9017,44.8012,44.8012,1400.0
2005-09-23 12:40:00,62.39,62.39,62.34,62.37,3400.0,44.794,44.794,44.7581,44.7796,3400.0
2005-09-23 12:50:00,62.36,62.41,62.35,62.4,3700.0,44.7724,44.8083,44.7653,44.8012,3700.0
2005-09-23 13:00:00,62.38,62.42,62.37,62.38,6900.0,44.7868,44.8155,44.7796,44.7868,6900.0
2005-09-23 13:10:00,62.39,62.41,62.35,62.39,4500.0,44.794,44.8083,44.7653,44.794,4500.0
2005-09-23 13:20:00,62.39,62.46,62.39,62.41,7000.0,44.794,44.8442,44.794,44.8083,7000.0
2005-09-23 13:30:00,62.42,62.64,62.42,62.64,13300.0,44.8155,44.9735,44.8155,44.9735,13300.0
2005-09-23 13:40:00,62.7,62.8,62.61,62.61,4700.0,45.0165,45.0883,44.9519,44.9519,4700.0
2005-09-23 13:50:00,62.63,62.83,62.63,62.83,4000.0,44.9663,45.1099,44.9663,45.1099,4000.0
2005-09-23 14:00:00,62.78,62.79,62.73,62.79,2400.0,45.074,45.0812,45.0381,45.0812,2400.0
2005-09-23 14:10:00,62.81,62.81,62.68,62.68,3400.0,45.0955,45.0955,45.0022,45.0022,3400.0
2005-09-23 14:20:00,62.7,62.71,62.66,62.66,6100.0,45.0165,45.0237,44.9878,44.9878,6100.0
2005-09-23 14:30:00,62.61,62.61,62.55,62.58,8400.0,44.9519,44.9519,44.9088,44.9304,8400.0
2005-09-23 14:40:00,62.59,62.59,62.52,62.53,3700.0,44.9376,44.9376,44.8873,44.8945,3700.0
2005-09-23 14:50:00,62.54,62.55,62.5,62.54,7800.0,44.9017,44.9088,44.8729,44.9017,7800.0
2005-09-23 15:00:00,62.55,62.56,62.42,62.47,5800.0,44.9088,44.916,44.8155,44.8514,5800.0
2005-09-23 15:10:00,62.47,62.47,62.3,62.42,10500.0,44.8514,44.8514,44.7294,44.8155,10500.0
2005-09-23 15:20:00,62.42,62.55,62.4,62.55,6700.0,44.8155,44.9088,44.8012,44.9088,6700.0
2005-09-23 15:30:00,62.55,62.58,62.35,62.35,7600.0,44.9088,44.9304,44.7653,44.7653,7600.0
2005-09-23 15:40:00,62.34,62.37,62.27,62.3,12500.0,44.7581,44.7796,44.7078,44.7294,12500.0
2005-09-23 15:50:00,62.32,62.44,62.29,62.39,11200.0,44.7437,44.8299,44.7222,44.794,11200.0
2005-09-26 09:30:00,62.84,63.15,62.8,62.94,10700.0,45.1171,45.3396,45.0883,45.1889,10700.0
2005-09-26 09:40:00,62.92,62.92,62.64,62.78,8700.0,45.1745,45.1745,44.9735,45.074,8700.0
2005-09-26 09:50:00,62.76,62.76,62.4,62.45,9900.0,45.0596,45.0596,44.8012,44.837,9900.0
2005-09-26 10:00:00,62.4,62.41,62.11,62.18,12100.0,44.8012,44.8083,44.5929,44.6432,12100.0
2005-09-26 10:10:00,62.22,62.46,62.22,62.4,8200.0,44.6719,44.8442,44.6719,44.8012,8200.0
2005-09-26 10:20:00,62.39,62.57,62.39,62.47,6300.0,44.794,44.9232,44.794,44.8514,6300.0
2005-09-26 10:30:00,62.47,62.47,62.31,62.32,2700.0,44.8514,44.8514,44.7365,44.7437,2700.0
2005-09-26 10:40:00,62.33,62.41,62.29,62.29,5100.0,44.7509,44.8083,44.7222,44.7222,5100.0
2005-09-26 10:50:00,62.24,62.24,62.15,62.16,2800.0,44.6863,44.6863,44.6217,44.6288,2800.0
2005-09-26 11:00:00,62.17,62.2,62.11,62.13,10500.0,44.636,44.6576,44.5929,44.6073,10500.0
2005-09-26 11:10:00,62.12,62.18,62.08,62.18,5400.0,44.6001,44.6432,44.5714,44.6432,5400.0
2005-09-26 11:20:00,62.18,62.25,62.18,62.22,3100.0,44.6432,44.6935,44.6432,44.6719,3100.0
2005-09-26 11:30:00,62.22,62.23,62.16,62.19,4700.0,44.6719,44.6791,44.6288,44.6504,4700.0
2005-09-26 11:40:00,62.17,62.32,62.15,62.31,23300.0,44.636,44.7437,44.6217,44.7365,23300.0
2005-09-26 11:50:00,62.34,62.34,62.24,62.25,3900.0,44.7581,44.7581,44.6863,44.6935,3900.0
2005-09-26 12:00:00,62.25,62.4,62.24,62.39,8400.0,44.6935,44.8012,44.6863,44.794,8400.0
2005-09-26 12:10:00,62.4,62.47,62.4,62.43,3200.0,44.8012,44.8514,44.8012,44.8227,3200.0
2005-09-26 12:20:00,62.39,62.4,62.27,62.27,2300.0,44.794,44.8012,44.7078,44.7078,2300.0
2005-09-26 12:30:00,62.27,62.27,62.18,62.18,8000.0,44.7078,44.7078,44.6432,44.6432,8000.0
2005-09-26 12:40:00,62.19,62.2,62.14,62.14,4400.0,44.6504,44.6576,44.6145,44.6145,4400.0
2005-09-26 12:50:00,62.11,62.18,62.1,62.18,4500.0,44.5929,44.6432,44.5858,44.6432,4500.0
2005-09-26 13:00:00,62.19,62.24,62.19,62.23,3800.0,44.6504,44.6863,44.6504,44.6791,3800.0
2005-09-26 13:10:00,62.23,62.25,62.2,62.2,5700.0,44.6791,44.6935,44.6576,44.6576,5700.0
2005-09-26 13:20:00,62.19,62.19,62.15,62.16,4700.0,44.6504,44.6504,44.6217,44.6288,4700.0
2005-09-26 13:30:00,62.16,62.21,62.11,62.13,6500.0,44.6288,44.6647,44.5929,44.6073,6500.0
2005-09-26 13:40:00,62.13,62.17,62.12,62.16,5300.0,44.6073,44.636,44.6001,44.6288,5300.0
2005-09-26 13:50:00,62.15,62.22,62.15,62.22,6400.0,44.6217,44.6719,44.6217,44.6719,6400.0
2005-09-26 14:00:00,62.18,62.19,62.15,62.15,2500.0,44.6432,44.6504,44.6217,44.6217,2500.0
2005-09-26 14:10:00,62.14,62.14,62.02,62.03,3000.0,44.6145,44.6145,44.5283,44.5355,3000.0
2005-09-26 14:20:00,62.03,62.09,62.02,62.08,4000.0,44.5355,44.5786,44.5283,44.5714,4000.0
2005-09-26 14:30:00,62.08,62.11,62.01,62.04,5200.0,44.5714,44.5929,44.5211,44.5427,5200.0
2005-09-26 14:40:00,62.02,62.05,62.0,62.04,4000.0,44.5283,44.5499,44.514,44.5427,4000.0
2005-09-26 14:50:00,62.03,62.08,62.01,62.03,4800.0,44.5355,44.5714,44.5211,44.5355,4800.0
2005-09-26 15:00:00,62.03,62.05,62.03,62.04,4800.0,44.5355,44.5499,44.5355,44.5427,4800.0
2005-09-26 15:10:00,62.03,62.11,62.03,62.1,10500.0,44.5355,44.5929,44.5355,44.5858,10500.0
2005-09-26 15:20:00,62.1,62.1,62.03,62.04,5500.0,44.5858,44.5858,44.5355,44.5427,5500.0
2005-09-26 15:30:00,62.04,62.27,62.0,62.24,9700.0,44.5427,44.7078,44.514,44.6863,9700.0
2005-09-26 15:40:00,62.22,62.27,62.21,62.25,6000.0,44.6719,44.7078,44.6647,44.6935,6000.0
2005-09-26 15:50:00,62.25,62.25,62.2,62.24,12400.0,44.6935,44.6935,44.6576,44.6863,12400.0
2005-09-27 09:30:00,62.65,62.68,62.2,62.2,9300.0,44.9806,45.0022,44.6576,44.6576,9300.0
2005-09-27 09:40:00,62.19,62.2,62.04,62.1,4900.0,44.6504,44.6576,44.5427,44.5858,4900.0
2005-09-27 09:50:00,62.13,62.33,62.1,62.29,5900.0,44.6073,44.7509,44.5858,44.7222,5900.0
2005-09-27 10:00:00,62.27,62.27,62.12,62.16,10100.0,44.7078,44.7078,44.6001,44.6288,10100.0
2005-09-27 10:10:00,62.16,62.27,62.16,62.23,4500.0,44.6288,44.7078,44.6288,44.6791,4500.0
2005-09-27 10:20:00,62.24,62.26,62.18,62.24,6800.0,44.6863,44.7006,44.6432,44.6863,6800.0
2005-09-27 10:30:00,62.25,62.3,62.15,62.21,14300.0,44.6935,44.7294,44.6217,44.6647,14300.0
2005-09-27 10:40:00,62.21,62.21,62.13,62.13,12700.0,44.6647,44.6647,44.6073,44.6073,12700.0
2005-09-27 10:50:00,62.13,62.14,62.08,62.08,6500.0,44.6073,44.6145,44.5714,44.5714,6500.0
2005-09-27 11:00:00,62.08,62.15,62.08,62.13,21300.0,44.5714,44.6217,44.5714,44.6073,21300.0
2005-09-27 11:10:00,62.14,62.19,62.08,62.11,7400.0,44.6145,44.6504,44.5714,44.5929,7400.0
2005-09-27 11:20:00,62.09,62.13,61.95,61.95,17600.0,44.5786,44.6073,44.4781,44.4781,17600.0
2005-09-27 11:30:00,61.95,61.95,61.74,61.76,15600.0,44.4781,44.4781,44.3273,44.3417,15600.0
2005-09-27 11:40:00,61.75,61.84,61.65,61.78,10300.0,44.3345,44.3991,44.2627,44.356,10300.0
2005-09-27 11:50:00,61.77,61.8,61.71,61.74,5800.0,44.3488,44.3704,44.3058,44.3273,5800.0
2005-09-27 12:00:00,61.72,61.75,61.67,61.7,4600.0,44.3129,44.3345,44.277,44.2986,4600.0
2005-09-27 12:10:00,61.66,61.66,61.6,61.63,4800.0,44.2699,44.2699,44.2268,44.2483,4800.0
2005-09-27 12:20:00,61.61,61.65,61.6,61.65,3400.0,44.234,44.2627,44.2268,44.2627,3400.0
2005-09-27 12:30:00,61.62,61.7,61.61,61.7,3200.0,44.2411,44.2986,44.234,44.2986,3200.0
2005-09-27 12:40:00,61.7,61.75,61.68,61.75,3800.0,44.2986,44.3345,44.2842,44.3345,3800.0
2005-09-27 12:50:00,61.71,61.77,61.7,61.7,2500.0,44.3058,44.3488,44.2986,44.2986,2500.0
2005-09-27 13:00:00,61.71,61.75,61.67,61.67,2800.0,44.3058,44.3345,44.277,44.277,2800.0
2005-09-27 13:10:00,61.68,61.7,61.64,61.67,2800.0,44.2842,44.2986,44.2555,44.277,2800.0
2005-09-27 13:20:00,61.66,61.71,61.58,61.71,6000.0,44.2699,44.3058,44.2124,44.3058,6000.0
2005-09-27 13:30:00,61.71,61.79,61.7,61.79,4200.0,44.3058,44.3632,44.2986,44.3632,4200.0
2005-09-27 13:40:00,61.81,61.85,61.77,61.8,6500.0,44.3775,44.4063,44.3488,44.3704,6500.0
2005-09-27 13:50:00,61.76,61.93,61.75,61.93,6200.0,44.3417,44.4637,44.3345,44.4637,6200.0
2005-09-27 14:00:00,61.94,62.02,61.9,61.94,8300.0,44.4709,44.5283,44.4422,44.4709,8300.0
2005-09-27 14:10:00,61.95,62.0,61.9,61.9,11500.0,44.4781,44.514,44.4422,44.4422,11500.0
2005-09-27 14:20:00,61.89,61.89,61.8,61.86,4200.0,44.435,44.435,44.3704,44.4134,4200.0
2005-09-27 14:30:00,61.88,61.98,61.88,61.93,3100.0,44.4278,44.4996,44.4278,44.4637,3100.0
2005-09-27 14:40:00,61.93,62.04,61.89,62.03,10800.0,44.4637,44.5427,44.435,44.5355,10800.0
2005-09-27 14:50:00,62.03,62.34,62.01,62.3,14700.0,44.5355,44.7581,44.5211,44.7294,14700.0
2005-09-27 15:00:00,62.3,62.34,62.19,62.19,11200.0,44.7294,44.7581,44.6504,44.6504,11200.0
2005-09-27 15:10:00,62.22,62.26,62.19,62.26,7200.0,44.6719,44.7006,44.6504,44.7006,7200.0
2005-09-27 15:20:00,62.23,62.28,62.22,62.25,7600.0,44.6791,44.715,44.6719,44.6935,7600.0
2005-09-27 15:30:00,62.24,62.25,62.12,62.12,11900.0,44.6863,44.6935,44.6001,44.6001,11900.0
2005-09-27 15:40:00,62.11,62.11,61.99,62.02,7500.0,44.5929,44.5929,44.5068,44.5283,7500.0
2005-09-27 15:50:00,62.0,62.06,61.98,62.0,10600.0,44.514,44.557,44.4996,44.514,10600.0
2005-09-28 09:30:00,62.45,62.5,62.35,62.5,5100.0,44.837,44.8729,44.7653,44.8729,5100.0
2005-09-28 09:40:00,62.55,62.55,62.35,62.35,2600.0,44.9088,44.9088,44.7653,44.7653,2600.0
2005-09-28 09:50:00,62.35,62.59,62.35,62.41,4000.0,44.7653,44.9376,44.7653,44.8083,4000.0
2005-09-28 10:00:00,62.49,62.49,62.27,62.28,4000.0,44.8658,44.8658,44.7078,44.715,4000.0
2005-09-28 10:10:00,62.29,62.31,62.23,62.23,2700.0,44.7222,44.7365,44.6791,44.6791,2700.0
2005-09-28 10:20:00,62.24,62.33,62.23,62.25,2400.0,44.6863,44.7509,44.6791,44.6935,2400.0
2005-09-28 10:30:00,62.26,62.42,62.26,62.28,3100.0,44.7006,44.8155,44.7006,44.715,3100.0
2005-09-28 10:40:00,62.33,62.33,62.21,62.27,4800.0,44.7509,44.7509,44.6647,44.7078,4800.0
2005-09-28 10:50:00,62.29,62.42,62.29,62.39,3100.0,44.7222,44.8155,44.7222,44.794,3100.0
2005-09-28 11:00:00,62.41,62.42,62.36,62.41,1900.0,44.8083,44.8155,44.7724,44.8083,1900.0
2005-09-28 11:10:00,62.37,62.39,62.31,62.31,900.0,44.7796,44.794,44.7365,44.7365,900.0
2005-09-28 11:20:00,62.33,62.38,62.33,62.35,900.0,44.7509,44.7868,44.7509,44.7653,900.0
2005-09-28 11:30:00,62.36,62.38,62.3,62.31,3400.0,44.7724,44.7868,44.7294,44.7365,3400.0
2005-09-28 11:40:00,62.3,62.35,61.98,61.98,4600.0,44.7294,44.7653,44.4996,44.4996,4600.0
2005-09-28 11:50:00,61.95,62.03,61.95,62.01,900.0,44.4781,44.5355,44.4781,44.5211,900.0
2005-09-28 12:00:00,62.03,62.04,62.0,62.0,1400.0,44.5355,44.5427,44.514,44.514,1400.0
2005-09-28 12:10:00,62.01,62.01,61.88,61.95,12600.0,44.5211,44.5211,44.4278,44.4781,12600.0
2005-09-28 12:20:00,61.95,61.98,61.85,61.93,8200.0,44.4781,44.4996,44.4063,44.4637,8200.0
2005-09-28 12:30:00,61.94,61.94,61.9,61.91,3800.0,44.4709,44.4709,44.4422,44.4493,3800.0
2005-09-28 12:40:00,61.9,61.93,61.85,61.89,3900.0,44.4422,44.4637,44.4063,44.435,3900.0
2005-09-28 12:50:00,61.86,61.9,61.86,61.9,1800.0,44.4134,44.4422,44.4134,44.4422,1800.0
2005-09-28 13:00:00,61.91,61.91,61.85,61.85,5700.0,44.4493,44.4493,44.4063,44.4063,5700.0
2005-09-28 13:10:00,61.85,61.86,61.81,61.82,2000.0,44.4063,44.4134,44.3775,44.3847,2000.0
2005-09-28 13:20:00,61.83,61.84,61.76,61.78,7500.0,44.3919,44.3991,44.3417,44.356,7500.0
2005-09-28 13:30:00,61.78,61.78,61.61,61.61,9200.0,44.356,44.356,44.234,44.234,9200.0
2005-09-28 13:40:00,61.61,61.62,61.5,61.54,16700.0,44.234,44.2411,44.155,44.1837,16700.0
2005-09-28 13:50:00,61.54,61.57,61.54,61.54,9400.0,44.1837,44.2052,44.1837,44.1837,9400.0
2005-09-28 14:00:00,61.55,61.59,61.51,61.51,7400.0,44.1909,44.2196,44.1622,44.1622,7400.0
2005-09-28 14:10:00,61.51,61.58,61.51,61.58,5300.0,44.1622,44.2124,44.1622,44.2124,5300.0
2005-09-28 14:20:00,61.58,61.86,61.58,61.86,8800.0,44.2124,44.4134,44.2124,44.4134,8800.0
2005-09-28 14:30:00,61.82,61.87,61.81,61.87,5100.0,44.3847,44.4206,44.3775,44.4206,5100.0
2005-09-28 14:40:00,61.86,61.94,61.86,61.9,6500.0,44.4134,44.4709,44.4134,44.4422,6500.0
2005-09-28 14:50:00,61.91,61.95,61.91,61.94,4700.0,44.4493,44.4781,44.4493,44.4709,4700.0
2005-09-28 15:00:00,61.94,61.95,61.9,61.92,7300.0,44.4709,44.4781,44.4422,44.4565,7300.0
2005-09-28 15:10:00,61.92,61.96,61.92,61.92,10300.0,44.4565,44.4852,44.4565,44.4565,10300.0
2005-09-28 15:20:00,61.92,61.92,61.89,61.9,6500.0,44.4565,44.4565,44.435,44.4422,6500.0
2005-09-28 15:30:00,61.89,61.94,61.89,61.9,8300.0,44.435,44.4709,44.435,44.4422,8300.0
2005-09-28 15:40:00,61.89,61.89,61.79,61.81,10100.0,44.435,44.435,44.3632,44.3775,10100.0
2005-09-28 15:50:00,61.81,61.86,61.81,61.86,16100.0,44.3775,44.4134,44.3775,44.4134,16100.0
2005-09-29 09:30:00,61.8,61.84,61.46,61.46,5100.0,44.3704,44.3991,44.1263,44.1263,5100.0
2005-09-29 09:40:00,61.46,61.49,61.26,61.44,4400.0,44.1263,44.1478,43.9827,44.1119,4400.0
2005-09-29 09:50:00,61.36,61.45,61.31,61.38,1400.0,44.0545,44.1191,44.0186,44.0688,1400.0
2005-09-29 10:00:00,61.39,61.51,61.3,61.5,3500.0,44.076,44.1622,44.0114,44.155,3500.0
2005-09-29 10:10:00,61.5,61.5,61.45,61.48,2100.0,44.155,44.155,44.1191,44.1406,2100.0
2005-09-29 10:20:00,61.54,61.7,61.54,61.7,1500.0,44.1837,44.2986,44.1837,44.2986,1500.0
2005-09-29 10:30:00,61.7,61.86,61.65,61.81,2100.0,44.2986,44.4134,44.2627,44.3775,2100.0
2005-09-29 10:40:00,61.82,61.82,61.59,61.59,11600.0,44.3847,44.3847,44.2196,44.2196,11600.0
2005-09-29 10:50:00,61.55,61.56,61.44,61.44,7800.0,44.1909,44.1981,44.1119,44.1119,7800.0
2005-09-29 11:00:00,61.48,61.51,61.3,61.36,8400.0,44.1406,44.1622,44.0114,44.0545,8400.0
2005-09-29 11:10:00,61.38,61.41,61.36,61.36,2900.0,44.0688,44.0904,44.0545,44.0545,2900.0
2005-09-29 11:20:00,61.4,61.55,61.38,61.46,2500.0,44.0832,44.1909,44.0688,44.1263,2500.0
2005-09-29 11:30:00,61.53,61.53,61.5,61.53,1800.0,44.1765,44.1765,44.155,44.1765,1800.0
2005-09-29 11:40:00,61.55,61.75,61.55,61.75,3000.0,44.1909,44.3345,44.1909,44.3345,3000.0
2005-09-29 11:50:00,61.83,62.06,61.83,62.0,6600.0,44.3919,44.557,44.3919,44.514,6600.0
2005-09-29 12:00:00,62.0,62.13,61.88,61.92,3600.0,44.514,44.6073,44.4278,44.4565,3600.0
2005-09-29 12:10:00,61.96,62.0,61.9,61.96,5500.0,44.4852,44.514,44.4422,44.4852,5500.0
2005-09-29 12:20:00,62.0,62.01,61.93,61.93,3400.0,44.514,44.5211,44.4637,44.4637,3400.0
2005-09-29 12:30:00,61.95,62.0,61.91,61.96,4400.0,44.4781,44.514,44.4493,44.4852,4400.0
2005-09-29 12:40:00,61.98,61.99,61.92,61.92,2500.0,44.4996,44.5068,44.4565,44.4565,2500.0
2005-09-29 12:50:00,61.94,61.96,61.91,61.95,2000.0,44.4709,44.4852,44.4493,44.4781,2000.0
2005-09-29 13:00:00,61.96,62.0,61.95,61.97,2400.0,44.4852,44.514,44.4781,44.4924,2400.0
2005-09-29 13:10:00,61.97,62.35,61.97,62.33,7900.0,44.4924,44.7653,44.4924,44.7509,7900.0
2005-09-29 13:20:00,62.33,62.37,62.32,62.32,4700.0,44.7509,44.7796,44.7437,44.7437,4700.0
2005-09-29 13:30:00,62.35,62.43,62.31,62.35,4500.0,44.7653,44.8227,44.7365,44.7653,4500.0
2005-09-29 13:40:00,62.38,62.42,62.36,62.42,3800.0,44.7868,44.8155,44.7724,44.8155,3800.0
2005-09-29 13:50:00,62.41,62.43,62.39,62.41,3100.0,44.8083,44.8227,44.794,44.8083,3100.0
2005-09-29 14:00:00,62.41,62.66,62.4,62.59,10900.0,44.8083,44.9878,44.8012,44.9376,10900.0
2005-09-29 14:10:00,62.59,62.63,62.46,62.58,11700.0,44.9376,44.9663,44.8442,44.9304,11700.0
2005-09-29 14:20:00,62.59,62.63,62.56,62.63,6100.0,44.9376,44.9663,44.916,44.9663,6100.0
2005-09-29 14:30:00,62.62,62.64,62.6,62.6,2900.0,44.9591,44.9735,44.9447,44.9447,2900.0
2005-09-29 14:40:00,62.58,62.71,62.57,62.57,9600.0,44.9304,45.0237,44.9232,44.9232,9600.0
2005-09-29 14:50:00,62.56,62.57,62.47,62.5,8600.0,44.916,44.9232,44.8514,44.8729,8600.0
2005-09-29 15:00:00,62.49,62.5,62.43,62.46,7300.0,44.8658,44.8729,44.8227,44.8442,7300.0
2005-09-29 15:10:00,62.46,62.59,62.42,62.59,7500.0,44.8442,44.9376,44.8155,44.9376,7500.0
2005-09-29 15:20:00,62.59,62.71,62.59,62.64,8000.0,44.9376,45.0237,44.9376,44.9735,8000.0
2005-09-29 15:30:00,62.63,62.63,62.49,62.49,28500.0,44.9663,44.9663,44.8658,44.8658,28500.0
2005-09-29 15:40:00,62.52,62.54,62.45,62.51,8800.0,44.8873,44.9017,44.837,44.8801,8800.0
2005-09-29 15:50:00,62.52,62.74,62.5,62.71,26000.0,44.8873,45.0453,44.8729,45.0237,26000.0
2005-09-30 09:30:00,62.65,62.65,62.25,62.29,9500.0,44.9806,44.9806,44.6935,44.7222,9500.0
2005-09-30 09:40:00,62.2,62.28,62.03,62.19,6100.0,44.6576,44.715,44.5355,44.6504,6100.0
2005-09-30 09:50:00,62.2,62.2,62.02,62.1,7700.0,44.6576,44.6576,44.5283,44.5858,7700.0
2005-09-30 10:00:00,62.12,62.18,61.98,62.0,23400.0,44.6001,44.6432,44.4996,44.514,23400.0
2005-09-30 10:10:00,62.0,62.06,61.9,62.0,7900.0,44.514,44.557,44.4422,44.514,7900.0
2005-09-30 10:20:00,61.99,62.12,61.99,62.1,6400.0,44.5068,44.6001,44.5068,44.5858,6400.0
2005-09-30 10:30:00,62.06,62.23,62.06,62.22,6400.0,44.557,44.6791,44.557,44.6719,6400.0
2005-09-30 10:40:00,62.23,62.31,62.2,62.26,7900.0,44.6791,44.7365,44.6576,44.7006,7900.0
2005-09-30 10:50:00,62.33,62.46,62.33,62.43,6200.0,44.7509,44.8442,44.7509,44.8227,6200.0
2005-09-30 11:00:00,62.42,62.42,62.22,62.22,5900.0,44.8155,44.8155,44.6719,44.6719,5900.0
2005-09-30 11:10:00,62.22,62.4,62.22,62.4,5400.0,44.6719,44.8012,44.6719,44.8012,5400.0
2005-09-30 11:20:00,62.41,62.46,62.4,62.46,6700.0,44.8083,44.8442,44.8012,44.8442,6700.0
2005-09-30 11:30:00,62.47,62.63,62.47,62.63,7500.0,44.8514,44.9663,44.8514,44.9663,7500.0
2005-09-30 11:40:00,62.73,62.73,62.57,62.57,14600.0,45.0381,45.0381,44.9232,44.9232,14600.0
2005-09-30 11:50:00,62.58,62.58,62.48,62.48,4100.0,44.9304,44.9304,44.8586,44.8586,4100.0
2005-09-30 12:00:00,62.5,62.62,62.5,62.61,7600.0,44.8729,44.9591,44.8729,44.9519,7600.0
2005-09-30 12:10:00,62.58,62.67,62.58,62.67,2500.0,44.9304,44.995,44.9304,44.995,2500.0
2005-09-30 12:20:00,62.65,62.67,62.49,62.52,7400.0,44.9806,44.995,44.8658,44.8873,7400.0
2005-09-30 12:30:00,62.52,62.58,62.48,62.57,900.0,44.8873,44.9304,44.8586,44.9232,900.0
2005-09-30 12:40:00,62.6,62.64,62.56,62.61,1200.0,44.9447,44.9735,44.916,44.9519,1200.0
2005-09-30 12:50:00,62.61,62.65,62.61,62.63,2000.0,44.9519,44.9806,44.9519,44.9663,2000.0
2005-09-30 13:00:00,62.63,62.63,62.52,62.52,2500.0,44.9663,44.9663,44.8873,44.8873,2500.0
2005-09-30 13:10:00,62.52,62.56,62.51,62.56,3000.0,44.8873,44.916,44.8801,44.916,3000.0
2005-09-30 13:20:00,62.52,62.52,62.43,62.49,3500.0,44.8873,44.8873,44.8227,44.8658,3500.0
2005-09-30 13:30:00,62.5,62.64,62.5,62.64,3100.0,44.8729,44.9735,44.8729,44.9735,3100.0
2005-09-30 13:40:00,62.66,62.73,62.65,62.7,7700.0,44.9878,45.0381,44.9806,45.0165,7700.0
2005-09-30 13:50:00,62.7,62.73,62.62,62.68,1500.0,45.0165,45.0381,44.9591,45.0022,1500.0
2005-09-30 14:00:00,62.67,62.67,62.5,62.55,13200.0,44.995,44.995,44.8729,44.9088,13200.0
2005-09-30 14:10:00,62.57,62.59,62.43,62.43,5300.0,44.9232,44.9376,44.8227,44.8227,5300.0
2005-09-30 14:20:00,62.46,62.58,62.42,62.53,5800.0,44.8442,44.9304,44.8155,44.8945,5800.0
2005-09-30 14:30:00,62.56,62.76,62.55,62.71,3400.0,44.916,45.0596,44.9088,45.0237,3400.0
2005-09-30 14:40:00,62.69,62.84,62.68,62.84,3700.0,45.0094,45.1171,45.0022,45.1171,3700.0
2005-09-30 14:50:00,62.84,62.9,62.72,62.87,14800.0,45.1171,45.1601,45.0309,45.1386,14800.0
2005-09-30 15:00:00,62.87,62.91,62.87,62.9,5800.0,45.1386,45.1673,45.1386,45.1601,5800.0
2005-09-30 15:10:00,62.9,62.9,62.81,62.81,8300.0,45.1601,45.1601,45.0955,45.0955,8300.0
2005-09-30 15:20:00,62.79,62.79,62.68,62.71,7900.0,45.0812,45.0812,45.0022,45.0237,7900.0
2005-09-30 15:30:00,62.73,62.81,62.67,62.8,9500.0,45.0381,45.0955,44.995,45.0883,9500.0
2005-09-30 15:40:00,62.8,62.83,62.68,62.82,10400.0,45.0883,45.1099,45.0022,45.1027,10400.0
2005-09-30 15:50:00,62.82,62.9,62.79,62.9,38100.0,45.1027,45.1601,45.0812,45.1601,38100.0
2005-10-03 09:30:00,63.0,63.34,62.99,63.04,7500.0,45.2319,45.476,45.2248,45.2606,7500.0
2005-10-03 09:40:00,63.05,63.48,63.04,63.45,7300.0,45.2678,45.5766,45.2606,45.555,7300.0
2005-10-03 09:50:00,63.46,63.46,63.35,63.46,4200.0,45.5622,45.5622,45.4832,45.5622,4200.0
2005-10-03 10:00:00,63.47,63.51,63.23,63.29,10300.0,45.5694,45.5981,45.3971,45.4401,10300.0
2005-10-03 10:10:00,63.3,63.3,63.0,63.0,10600.0,45.4473,45.4473,45.2319,45.2319,10600.0
2005-10-03 10:20:00,63.04,63.17,63.04,63.13,14700.0,45.2606,45.354,45.2606,45.3253,14700.0
2005-10-03 10:30:00,63.14,63.16,62.96,63.1,8800.0,45.3324,45.3468,45.2032,45.3037,8800.0
2005-10-03 10:40:00,63.0,63.24,62.99,63.24,8300.0,45.2319,45.4042,45.2248,45.4042,8300.0
2005-10-03 10:50:00,63.16,63.22,63.13,63.22,3900.0,45.3468,45.3899,45.3253,45.3899,3900.0
2005-10-03 11:00:00,63.24,63.25,63.15,63.19,3300.0,45.4042,45.4114,45.3396,45.3683,3300.0
2005-10-03 11:10:00,63.2,63.22,63.17,63.18,1800.0,45.3755,45.3899,45.354,45.3612,1800.0
2005-10-03 11:20:00,63.22,63.23,63.14,63.14,5200.0,45.3899,45.3971,45.3324,45.3324,5200.0
2005-10-03 11:30:00,63.13,63.13,63.1,63.11,8400.0,45.3253,45.3253,45.3037,45.3109,8400.0
2005-10-03 11:40:00,63.12,63.13,63.06,63.1,4900.0,45.3181,45.3253,45.275,45.3037,4900.0
2005-10-03 11:50:00,63.1,63.1,63.07,63.1,5500.0,45.3037,45.3037,45.2822,45.3037,5500.0
2005-10-03 12:00:00,63.08,63.17,63.05,63.15,3700.0,45.2894,45.354,45.2678,45.3396,3700.0
2005-10-03 12:10:00,63.12,63.12,63.0,63.0,7500.0,45.3181,45.3181,45.2319,45.2319,7500.0
2005-10-03 12:20:00,63.0,63.2,63.0,63.19,9500.0,45.2319,45.3755,45.2319,45.3683,9500.0
2005-10-03 12:30:00,63.14,63.16,63.06,63.11,2800.0,45.3324,45.3468,45.275,45.3109,2800.0
2005-10-03 12:40:00,63.08,63.11,63.05,63.07,1900.0,45.2894,45.3109,45.2678,45.2822,1900.0
2005-10-03 12:50:00,63.06,63.08,63.0,63.0,1800.0,45.275,45.2894,45.2319,45.2319,1800.0
2005-10-03 13:00:00,63.0,63.07,62.98,63.07,3000.0,45.2319,45.2822,45.2176,45.2822,3000.0
2005-10-03 13:10:00,63.06,63.1,63.03,63.03,3500.0,45.275,45.3037,45.2535,45.2535,3500.0
2005-10-03 13:20:00,63.03,63.05,62.9,62.92,5100.0,45.2535,45.2678,45.1601,45.1745,5100.0
2005-10-03 13:30:00,62.92,62.94,62.87,62.92,13200.0,45.1745,45.1889,45.1386,45.1745,13200.0
2005-10-03 13:40:00,62.89,62.95,62.87,62.89,4900.0,45.153,45.196,45.1386,45.153,4900.0
2005-10-03 13:50:00,62.87,63.0,62.86,62.99,5400.0,45.1386,45.2319,45.1314,45.2248,5400.0
2005-10-03 14:00:00,63.0,63.0,62.91,62.98,6700.0,45.2319,45.2319,45.1673,45.2176,6700.0
2005-10-03 14:10:00,62.96,63.01,62.9,62.92,5400.0,45.2032,45.2391,45.1601,45.1745,5400.0
2005-10-03 14:20:00,62.9,63.12,62.88,63.12,22000.0,45.1601,45.3181,45.1458,45.3181,22000.0
2005-10-03 14:30:00,63.13,63.16,63.08,63.12,4600.0,45.3253,45.3468,45.2894,45.3181,4600.0
2005-10-03 14:40:00,63.14,63.23,63.09,63.21,5900.0,45.3324,45.3971,45.2965,45.3827,5900.0
2005-10-03 14:50:00,63.22,63.22,63.08,63.12,5000.0,45.3899,45.3899,45.2894,45.3181,5000.0
2005-10-03 15:00:00,63.13,63.16,63.08,63.16,10200.0,45.3253,45.3468,45.2894,45.3468,10200.0
2005-10-03 15:10:00,63.14,63.14,63.1,63.11,7000.0,45.3324,45.3324,45.3037,45.3109,7000.0
2005-10-03 15:20:00,63.1,63.13,63.04,63.09,11200.0,45.3037,45.3253,45.2606,45.2965,11200.0
2005-10-03 15:30:00,63.1,63.16,63.01,63.14,13700.0,45.3037,45.3468,45.2391,45.3324,13700.0
2005-10-03 15:40:00,63.13,63.13,62.99,63.08,18700.0,45.3253,45.3253,45.2248,45.2894,18700.0
2005-10-03 15:50:00,63.1,63.23,63.09,63.18,26300.0,45.3037,45.3971,45.2965,45.3612,26300.0
2005-10-04 09:30:00,63.5,63.68,63.41,63.41,8900.0,45.5909,45.7201,45.5263,45.5263,8900.0
2005-10-04 09:40:00,63.51,63.51,63.41,63.51,1900.0,45.5981,45.5981,45.5263,45.5981,1900.0
2005-10-04 09:50:00,63.51,63.62,63.49,63.53,4500.0,45.5981,45.6771,45.5837,45.6125,4500.0
2005-10-04 10:00:00,63.48,63.53,63.37,63.41,5300.0,45.5766,45.6125,45.4976,45.5263,5300.0
2005-10-04 10:10:00,63.45,63.73,63.42,63.72,4000.0,45.555,45.756,45.5335,45.7489,4000.0
2005-10-04 10:20:00,63.69,63.8,63.65,63.75,4500.0,45.7273,45.8063,45.6986,45.7704,4500.0
2005-10-04 10:30:00,63.7,63.7,63.43,63.53,10800.0,45.7345,45.7345,45.5407,45.6125,10800.0
2005-10-04 10:40:00,63.59,63.71,63.58,63.7,7600.0,45.6555,45.7417,45.6484,45.7345,7600.0
2005-10-04 10:50:00,63.7,63.76,63.66,63.73,3700.0,45.7345,45.7776,45.7058,45.756,3700.0
2005-10-04 11:00:00,63.79,63.8,63.6,63.6,3400.0,45.7991,45.8063,45.6627,45.6627,3400.0
2005-10-04 11:10:00,63.56,63.59,63.5,63.51,6600.0,45.634,45.6555,45.5909,45.5981,6600.0
2005-10-04 11:20:00,63.51,63.61,63.51,63.61,7200.0,45.5981,45.6699,45.5981,45.6699,7200.0
2005-10-04 11:30:00,63.61,63.7,63.61,63.69,4000.0,45.6699,45.7345,45.6699,45.7273,4000.0
2005-10-04 11:40:00,63.72,63.76,63.69,63.7,3100.0,45.7489,45.7776,45.7273,45.7345,3100.0
2005-10-04 11:50:00,63.67,63.85,63.66,63.85,2900.0,45.713,45.8422,45.7058,45.8422,2900.0
2005-10-04 12:00:00,63.86,63.87,63.8,63.82,3800.0,45.8494,45.8566,45.8063,45.8207,3800.0
2005-10-04 12:10:00,63.81,63.88,63.81,63.84,3000.0,45.8135,45.8637,45.8135,45.835,3000.0
2005-10-04 12:20:00,63.86,63.87,63.8,63.82,2800.0,45.8494,45.8566,45.8063,45.8207,2800.0
2005-10-04 12:30:00,63.81,63.82,63.67,63.72,4900.0,45.8135,45.8207,45.713,45.7489,4900.0
2005-10-04 12:40:00,63.69,63.79,63.69,63.73,3200.0,45.7273,45.7991,45.7273,45.756,3200.0
2005-10-04 12:50:00,63.77,63.77,63.69,63.73,2300.0,45.7848,45.7848,45.7273,45.756,2300.0
2005-10-04 13:00:00,63.73,63.74,63.68,63.74,2500.0,45.756,45.7632,45.7201,45.7632,2500.0
2005-10-04 13:10:00,63.74,63.76,63.71,63.76,3000.0,45.7632,45.7776,45.7417,45.7776,3000.0
2005-10-04 13:20:00,63.74,63.78,63.7,63.78,1900.0,45.7632,45.7919,45.7345,45.7919,1900.0
2005-10-04 13:30:00,63.77,63.77,63.62,63.68,9500.0,45.7848,45.7848,45.6771,45.7201,9500.0
2005-10-04 13:40:00,63.67,63.7,63.65,63.69,3300.0,45.713,45.7345,45.6986,45.7273,3300.0
2005-10-04 13:50:00,63.69,63.74,63.6,63.72,7100.0,45.7273,45.7632,45.6627,45.7489,7100.0
2005-10-04 14:00:00,63.74,63.83,63.7,63.81,5800.0,45.7632,45.8278,45.7345,45.8135,5800.0
2005-10-04 14:10:00,63.8,63.81,63.73,63.79,5800.0,45.8063,45.8135,45.756,45.7991,5800.0
2005-10-04 14:20:00,63.8,63.83,63.71,63.77,23900.0,45.8063,45.8278,45.7417,45.7848,23900.0
2005-10-04 14:30:00,63.77,63.77,63.59,63.77,20500.0,45.7848,45.7848,45.6555,45.7848,20500.0
2005-10-04 14:40:00,63.74,63.78,63.65,63.73,8000.0,45.7632,45.7919,45.6986,45.756,8000.0
2005-10-04 14:50:00,63.71,63.71,63.34,63.36,17300.0,45.7417,45.7417,45.476,45.4904,17300.0
2005-10-04 15:00:00,63.36,63.56,63.36,63.41,26000.0,45.4904,45.634,45.4904,45.5263,26000.0
2005-10-04 15:10:00,63.38,63.6,63.25,63.31,22700.0,45.5048,45.6627,45.4114,45.4545,22700.0
2005-10-04 15:20:00,63.38,63.45,63.2,63.36,18100.0,45.5048,45.555,45.3755,45.4904,18100.0
2005-10-04 15:30:00,63.36,63.48,63.35,63.38,28900.0,45.4904,45.5766,45.4832,45.5048,28900.0
2005-10-04 15:40:00,63.37,63.49,63.18,63.18,24800.0,45.4976,45.5837,45.3612,45.3612,24800.0
2005-10-04 15:50:00,63.18,63.2,63.06,63.14,39700.0,45.3612,45.3755,45.275,45.3324,39700.0
2005-10-05 09:30:00,63.09,63.11,62.71,62.77,9900.0,45.2965,45.3109,45.0237,45.0668,9900.0
2005-10-05 09:40:00,62.77,62.93,62.77,62.85,6500.0,45.0668,45.1817,45.0668,45.1242,6500.0
2005-10-05 09:50:00,62.88,63.01,62.8,62.91,6900.0,45.1458,45.2391,45.0883,45.1673,6900.0
2005-10-05 10:00:00,62.91,63.01,62.71,62.71,13900.0,45.1673,45.2391,45.0237,45.0237,13900.0
2005-10-05 10:10:00,62.71,62.96,62.69,62.93,11400.0,45.0237,45.2032,45.0094,45.1817,11400.0
2005-10-05 10:20:00,62.93,63.05,62.93,63.05,6300.0,45.1817,45.2678,45.1817,45.2678,6300.0
2005-10-05 10:30:00,63.06,63.2,62.93,63.2,7800.0,45.275,45.3755,45.1817,45.3755,7800.0
2005-10-05 10:40:00,63.22,63.34,63.21,63.27,5100.0,45.3899,45.476,45.3827,45.4258,5100.0
2005-10-05 10:50:00,63.25,63.26,63.21,63.22,8500.0,45.4114,45.4186,45.3827,45.3899,8500.0
2005-10-05 11:00:00,63.21,63.21,63.14,63.18,11700.0,45.3827,45.3827,45.3324,45.3612,11700.0
2005-10-05 11:10:00,63.18,63.24,63.16,63.24,8800.0,45.3612,45.4042,45.3468,45.4042,8800.0
2005-10-05 11:20:00,63.24,63.24,63.04,63.04,9400.0,45.4042,45.4042,45.2606,45.2606,9400.0
2005-10-05 11:30:00,62.9,62.9,62.77,62.86,12200.0,45.1601,45.1601,45.0668,45.1314,12200.0
2005-10-05 11:40:00,62.84,62.97,62.84,62.91,7800.0,45.1171,45.2104,45.1171,45.1673,7800.0
2005-10-05 11:50:00,62.88,62.94,62.8,62.94,11800.0,45.1458,45.1889,45.0883,45.1889,11800.0
2005-10-05 12:00:00,62.94,62.94,62.84,62.88,11300.0,45.1889,45.1889,45.1171,45.1458,11300.0
2005-10-05 12:10:00,62.89,63.04,62.89,63.04,6700.0,45.153,45.2606,45.153,45.2606,6700.0
2005-10-05 12:20:00,63.02,63.04,62.97,62.97,6900.0,45.2463,45.2606,45.2104,45.2104,6900.0
2005-10-05 12:30:00,62.96,63.0,62.92,62.93,10200.0,45.2032,45.2319,45.1745,45.1817,10200.0
2005-10-05 12:40:00,62.93,62.93,62.85,62.89,5400.0,45.1817,45.1817,45.1242,45.153,5400.0
2005-10-05 12:50:00,62.88,62.89,62.85,62.85,3800.0,45.1458,45.153,45.1242,45.1242,3800.0
2005-10-05 13:00:00,62.87,62.93,62.87,62.89,6700.0,45.1386,45.1817,45.1386,45.153,6700.0
2005-10-05 13:10:00,62.89,62.89,62.85,62.87,6500.0,45.153,45.153,45.1242,45.1386,6500.0
2005-10-05 13:20:00,62.88,63.08,62.88,63.01,12400.0,45.1458,45.2894,45.1458,45.2391,12400.0
2005-10-05 13:30:00,63.01,63.06,63.0,63.0,9600.0,45.2391,45.275,45.2319,45.2319,9600.0
2005-10-05 13:40:00,63.0,63.0,62.97,62.98,2500.0,45.2319,45.2319,45.2104,45.2176,2500.0
2005-10-05 13:50:00,62.97,62.98,62.89,62.97,6400.0,45.2104,45.2176,45.153,45.2104,6400.0
2005-10-05 14:00:00,62.95,62.95,62.84,62.88,6400.0,45.196,45.196,45.1171,45.1458,6400.0
2005-10-05 14:10:00,62.87,63.0,62.86,62.91,10000.0,45.1386,45.2319,45.1314,45.1673,10000.0
2005-10-05 14:20:00,62.9,63.0,62.89,62.89,8400.0,45.1601,45.2319,45.153,45.153,8400.0
2005-10-05 14:30:00,62.89,62.91,62.67,62.72,20500.0,45.153,45.1673,44.995,45.0309,20500.0
2005-10-05 14:40:00,62.72,62.75,62.6,62.6,7400.0,45.0309,45.0524,44.9447,44.9447,7400.0
2005-10-05 14:50:00,62.59,62.71,62.59,62.62,9600.0,44.9376,45.0237,44.9376,44.9591,9600.0
2005-10-05 15:00:00,62.62,62.62,62.49,62.54,9500.0,44.9591,44.9591,44.8658,44.9017,9500.0
2005-10-05 15:10:00,62.55,62.55,62.38,62.38,5400.0,44.9088,44.9088,44.7868,44.7868,5400.0
2005-10-05 15:20:00,62.38,62.38,62.28,62.36,15700.0,44.7868,44.7868,44.715,44.7724,15700.0
2005-10-05 15:30:00,62.35,62.38,62.21,62.21,19800.0,44.7653,44.7868,44.6647,44.6647,19800.0
2005-10-05 15:40:00,62.23,62.23,61.9,61.91,27700.0,44.6791,44.6791,44.4422,44.4493,27700.0
2005-10-05 15:50:00,61.94,62.15,61.94,62.12,61500.0,44.4709,44.6217,44.4709,44.6001,61500.0
2005-10-06 09:30:00,62.08,62.12,61.63,61.65,9500.0,44.5714,44.6001,44.2483,44.2627,9500.0
2005-10-06 09:40:00,61.71,61.78,61.56,61.56,3700.0,44.3058,44.356,44.1981,44.1981,3700.0
2005-10-06 09:50:00,61.55,61.66,61.35,61.66,15400.0,44.1909,44.2699,44.0473,44.2699,15400.0
2005-10-06 10:00:00,61.68,61.8,61.45,61.45,16000.0,44.2842,44.3704,44.1191,44.1191,16000.0
2005-10-06 10:10:00,61.45,61.59,61.29,61.3,8700.0,44.1191,44.2196,44.0042,44.0114,8700.0
2005-10-06 10:20:00,61.31,61.47,61.31,61.45,9900.0,44.0186,44.1334,44.0186,44.1191,9900.0
2005-10-06 10:30:00,61.46,61.54,61.23,61.41,15700.0,44.1263,44.1837,43.9611,44.0904,15700.0
2005-10-06 10:40:00,61.41,61.61,61.41,61.57,19000.0,44.0904,44.234,44.0904,44.2052,19000.0
2005-10-06 10:50:00,61.58,61.6,61.57,61.6,7500.0,44.2124,44.2268,44.2052,44.2268,7500.0
2005-10-06 11:00:00,61.6,61.77,61.58,61.77,12500.0,44.2268,44.3488,44.2124,44.3488,12500.0
2005-10-06 11:10:00,61.75,61.91,61.73,61.73,9100.0,44.3345,44.4493,44.3201,44.3201,9100.0
2005-10-06 11:20:00,61.74,61.77,61.6,61.6,5700.0,44.3273,44.3488,44.2268,44.2268,5700.0
2005-10-06 11:30:00,61.6,61.65,61.58,61.63,5400.0,44.2268,44.2627,44.2124,44.2483,5400.0
2005-10-06 11:40:00,61.62,61.7,61.54,61.7,10500.0,44.2411,44.2986,44.1837,44.2986,10500.0
2005-10-06 11:50:00,61.67,61.68,61.61,61.61,1600.0,44.277,44.2842,44.234,44.234,1600.0
2005-10-06 12:00:00,61.61,61.64,61.58,61.6,7900.0,44.234,44.2555,44.2124,44.2268,7900.0
2005-10-06 12:10:00,61.6,61.61,61.54,61.54,7300.0,44.2268,44.234,44.1837,44.1837,7300.0
2005-10-06 12:20:00,61.55,61.64,61.46,61.47,10600.0,44.1909,44.2555,44.1263,44.1334,10600.0
2005-10-06 12:30:00,61.45,61.45,61.22,61.24,12000.0,44.1191,44.1191,43.9539,43.9683,12000.0
2005-10-06 12:40:00,61.23,61.28,61.11,61.26,17500.0,43.9611,43.997,43.875,43.9827,17500.0
2005-10-06 12:50:00,61.27,61.34,61.25,61.29,14100.0,43.9898,44.0401,43.9755,44.0042,14100.0
2005-10-06 13:00:00,61.26,61.4,61.26,61.32,9900.0,43.9827,44.0832,43.9827,44.0257,9900.0
2005-10-06 13:10:00,61.32,61.39,61.26,61.35,9000.0,44.0257,44.076,43.9827,44.0473,9000.0
2005-10-06 13:20:00,61.35,61.36,61.28,61.32,7300.0,44.0473,44.0545,43.997,44.0257,7300.0
2005-10-06 13:30:00,61.31,61.31,61.06,61.18,9200.0,44.0186,44.0186,43.8391,43.9252,9200.0
2005-10-06 13:40:00,61.2,61.24,61.15,61.15,5500.0,43.9396,43.9683,43.9037,43.9037,5500.0
2005-10-06 13:50:00,61.16,61.16,60.5,60.83,15800.0,43.9109,43.9109,43.437,43.6739,15800.0
2005-10-06 14:00:00,60.81,61.09,60.81,61.06,23800.0,43.6596,43.8606,43.6596,43.8391,23800.0
2005-10-06 14:10:00,61.06,61.24,61.06,61.24,9400.0,43.8391,43.9683,43.8391,43.9683,9400.0
2005-10-06 14:20:00,61.24,61.25,61.07,61.2,10700.0,43.9683,43.9755,43.8463,43.9396,10700.0
2005-10-06 14:30:00,61.22,61.24,60.94,61.06,11900.0,43.9539,43.9683,43.7529,43.8391,11900.0
2005-10-06 14:40:00,61.06,61.2,61.06,61.2,10000.0,43.8391,43.9396,43.8391,43.9396,10000.0
2005-10-06 14:50:00,61.19,61.22,61.08,61.15,11900.0,43.9324,43.9539,43.8534,43.9037,11900.0
2005-10-06 15:00:00,61.11,61.2,61.05,61.06,17000.0,43.875,43.9396,43.8319,43.8391,17000.0
2005-10-06 15:10:00,61.0,61.29,61.0,61.21,21800.0,43.796,44.0042,43.796,43.9468,21800.0
2005-10-06 15:20:00,61.21,61.21,61.0,61.01,9400.0,43.9468,43.9468,43.796,43.8032,9400.0
2005-10-06 15:30:00,60.95,60.97,60.71,60.77,17200.0,43.7601,43.7745,43.5878,43.6309,17200.0
2005-10-06 15:40:00,60.75,61.05,60.75,61.05,18200.0,43.6165,43.8319,43.6165,43.8319,18200.0
2005-10-06 15:50:00,61.12,61.35,61.12,61.23,39400.0,43.8822,44.0473,43.8822,43.9611,39400.0
2005-10-07 09:30:00,61.34,62.25,61.25,61.75,21900.0,44.0401,44.6935,43.9755,44.3345,21900.0
2005-10-07 09:40:00,61.75,62.0,61.7,62.0,40000.0,44.3345,44.514,44.2986,44.514,40000.0
2005-10-07 09:50:00,62.02,62.18,61.93,62.11,13100.0,44.5283,44.6432,44.4637,44.5929,13100.0
2005-10-07 10:00:00,62.08,62.15,61.98,62.07,10900.0,44.5714,44.6217,44.4996,44.5642,10900.0
2005-10-07 10:10:00,62.06,62.16,62.02,62.04,22500.0,44.557,44.6288,44.5283,44.5427,22500.0
2005-10-07 10:20:00,62.06,62.19,61.92,61.96,13500.0,44.557,44.6504,44.4565,44.4852,13500.0
2005-10-07 10:30:00,61.94,62.09,61.92,62.0,19000.0,44.4709,44.5786,44.4565,44.514,19000.0
2005-10-07 10:40:00,62.02,62.02,61.82,61.82,9500.0,44.5283,44.5283,44.3847,44.3847,9500.0
2005-10-07 10:50:00,61.86,61.98,61.8,61.96,4500.0,44.4134,44.4996,44.3704,44.4852,4500.0
2005-10-07 11:00:00,61.99,61.99,61.81,61.81,8100.0,44.5068,44.5068,44.3775,44.3775,8100.0
2005-10-07 11:10:00,61.81,61.86,61.77,61.82,9000.0,44.3775,44.4134,44.3488,44.3847,9000.0
2005-10-07 11:20:00,61.84,61.91,61.83,61.91,2000.0,44.3991,44.4493,44.3919,44.4493,2000.0
2005-10-07 11:30:00,61.93,61.98,61.93,61.98,1900.0,44.4637,44.4996,44.4637,44.4996,1900.0
2005-10-07 11:40:00,61.98,61.99,61.81,61.83,7200.0,44.4996,44.5068,44.3775,44.3919,7200.0
2005-10-07 11:50:00,61.83,62.0,61.82,61.96,4100.0,44.3919,44.514,44.3847,44.4852,4100.0
2005-10-07 12:00:00,61.97,61.99,61.94,61.94,2500.0,44.4924,44.5068,44.4709,44.4709,2500.0
2005-10-07 12:10:00,61.93,61.96,61.93,61.93,4900.0,44.4637,44.4852,44.4637,44.4637,4900.0
2005-10-07 12:20:00,61.93,61.95,61.91,61.92,8500.0,44.4637,44.4781,44.4493,44.4565,8500.0
2005-10-07 12:30:00,61.91,61.93,61.9,61.9,3100.0,44.4493,44.4637,44.4422,44.4422,3100.0
2005-10-07 12:40:00,61.92,61.92,61.9,61.92,3400.0,44.4565,44.4565,44.4422,44.4565,3400.0
2005-10-07 12:50:00,61.92,61.92,61.86,61.86,2000.0,44.4565,44.4565,44.4134,44.4134,2000.0
2005-10-07 13:00:00,61.86,61.86,61.82,61.82,2000.0,44.4134,44.4134,44.3847,44.3847,2000.0
2005-10-07 13:10:00,61.86,61.93,61.86,61.92,4800.0,44.4134,44.4637,44.4134,44.4565,4800.0
2005-10-07 13:20:00,61.92,61.99,61.92,61.97,7900.0,44.4565,44.5068,44.4565,44.4924,7900.0
2005-10-07 13:30:00,61.97,62.0,61.97,61.98,1700.0,44.4924,44.514,44.4924,44.4996,1700.0
2005-10-07 13:40:00,61.98,61.98,61.94,61.96,1500.0,44.4996,44.4996,44.4709,44.4852,1500.0
2005-10-07 13:50:00,61.95,61.96,61.88,61.89,2100.0,44.4781,44.4852,44.4278,44.435,2100.0
2005-10-07 14:00:00,61.91,61.95,61.81,61.84,3100.0,44.4493,44.4781,44.3775,44.3991,3100.0
2005-10-07 14:10:00,61.86,61.97,61.86,61.92,6300.0,44.4134,44.4924,44.4134,44.4565,6300.0
2005-10-07 14:20:00,61.92,62.03,61.91,62.03,5700.0,44.4565,44.5355,44.4493,44.5355,5700.0
2005-10-07 14:30:00,62.04,62.13,62.04,62.13,7000.0,44.5427,44.6073,44.5427,44.6073,7000.0
2005-10-07 14:40:00,62.12,62.3,62.12,62.24,12600.0,44.6001,44.7294,44.6001,44.6863,12600.0
2005-10-07 14:50:00,62.24,62.33,62.14,62.15,8200.0,44.6863,44.7509,44.6145,44.6217,8200.0
2005-10-07 15:00:00,62.15,62.22,62.12,62.16,7700.0,44.6217,44.6719,44.6001,44.6288,7700.0
2005-10-07 15:10:00,62.13,62.19,62.13,62.15,6100.0,44.6073,44.6504,44.6073,44.6217,6100.0
2005-10-07 15:20:00,62.15,62.18,62.09,62.12,10400.0,44.6217,44.6432,44.5786,44.6001,10400.0
2005-10-07 15:30:00,62.12,62.13,62.0,62.01,6300.0,44.6001,44.6073,44.514,44.5211,6300.0
2005-10-07 15:40:00,62.0,62.0,61.85,61.95,13100.0,44.514,44.514,44.4063,44.4781,13100.0
2005-10-07 15:50:00,61.95,61.98,61.93,61.94,27100.0,44.4781,44.4996,44.4637,44.4709,27100.0
2005-10-10 09:30:00,61.85,61.9,61.6,61.75,4500.0,44.4063,44.4422,44.2268,44.3345,4500.0
2005-10-10 09:40:00,61.81,61.84,61.65,61.76,4900.0,44.3775,44.3991,44.2627,44.3417,4900.0
2005-10-10 09:50:00,61.73,61.78,61.6,61.68,2400.0,44.3201,44.356,44.2268,44.2842,2400.0
2005-10-10 10:00:00,61.7,61.7,61.35,61.37,6100.0,44.2986,44.2986,44.0473,44.0616,6100.0
2005-10-10 10:10:00,61.4,61.4,61.32,61.32,2500.0,44.0832,44.0832,44.0257,44.0257,2500.0
2005-10-10 10:20:00,61.38,61.5,61.38,61.46,10200.0,44.0688,44.155,44.0688,44.1263,10200.0
2005-10-10 10:30:00,61.48,61.48,61.45,61.45,7100.0,44.1406,44.1406,44.1191,44.1191,7100.0
2005-10-10 10:40:00,61.45,61.62,61.45,61.45,7300.0,44.1191,44.2411,44.1191,44.1191,7300.0
2005-10-10 10:50:00,61.45,61.5,61.45,61.5,8700.0,44.1191,44.155,44.1191,44.155,8700.0
2005-10-10 11:00:00,61.5,61.73,61.5,61.7,3800.0,44.155,44.3201,44.155,44.2986,3800.0
2005-10-10 11:10:00,61.73,61.73,61.64,61.65,3300.0,44.3201,44.3201,44.2555,44.2627,3300.0
2005-10-10 11:20:00,61.61,61.76,61.61,61.75,2500.0,44.234,44.3417,44.234,44.3345,2500.0
2005-10-10 11:30:00,61.76,61.79,61.74,61.76,5000.0,44.3417,44.3632,44.3273,44.3417,5000.0
2005-10-10 11:40:00,61.76,61.78,61.7,61.71,5400.0,44.3417,44.356,44.2986,44.3058,5400.0
2005-10-10 11:50:00,61.7,61.77,61.69,61.72,2600.0,44.2986,44.3488,44.2914,44.3129,2600.0
2005-10-10 12:00:00,61.71,61.84,61.71,61.84,2600.0,44.3058,44.3991,44.3058,44.3991,2600.0
2005-10-10 12:10:00,61.84,61.84,61.81,61.81,1200.0,44.3991,44.3991,44.3775,44.3775,1200.0
2005-10-10 12:20:00,61.81,61.88,61.81,61.86,2000.0,44.3775,44.4278,44.3775,44.4134,2000.0
2005-10-10 12:30:00,61.86,61.86,61.86,61.86,900.0,44.4134,44.4134,44.4134,44.4134,900.0
2005-10-10 12:40:00,61.86,61.9,61.86,61.86,4200.0,44.4134,44.4422,44.4134,44.4134,4200.0
2005-10-10 12:50:00,61.89,62.02,61.89,61.97,3700.0,44.435,44.5283,44.435,44.4924,3700.0
2005-10-10 13:00:00,61.96,61.96,61.91,61.91,1900.0,44.4852,44.4852,44.4493,44.4493,1900.0
2005-10-10 13:10:00,61.89,61.94,61.88,61.94,1300.0,44.435,44.4709,44.4278,44.4709,1300.0
2005-10-10 13:20:00,61.98,61.98,61.94,61.96,1500.0,44.4996,44.4996,44.4709,44.4852,1500.0
2005-10-10 13:30:00,61.96,61.97,61.95,61.97,1400.0,44.4852,44.4924,44.4781,44.4924,1400.0
2005-10-10 13:40:00,61.98,61.98,61.93,61.93,10100.0,44.4996,44.4996,44.4637,44.4637,10100.0
2005-10-10 13:50:00,61.92,61.92,61.89,61.89,900.0,44.4565,44.4565,44.435,44.435,900.0
2005-10-10 14:00:00,61.88,61.88,61.8,61.8,3600.0,44.4278,44.4278,44.3704,44.3704,3600.0
2005-10-10 14:10:00,61.8,61.81,61.77,61.77,1600.0,44.3704,44.3775,44.3488,44.3488,1600.0
2005-10-10 14:20:00,61.77,61.77,61.67,61.67,8100.0,44.3488,44.3488,44.277,44.277,8100.0
2005-10-10 14:30:00,61.65,61.68,61.62,61.62,2800.0,44.2627,44.2842,44.2411,44.2411,2800.0
2005-10-10 14:40:00,61.62,61.64,61.51,61.51,3800.0,44.2411,44.2555,44.1622,44.1622,3800.0
2005-10-10 14:50:00,61.52,61.78,61.52,61.74,6100.0,44.1693,44.356,44.1693,44.3273,6100.0
2005-10-10 15:00:00,61.71,61.73,61.55,61.7,11100.0,44.3058,44.3201,44.1909,44.2986,11100.0
2005-10-10 15:10:00,61.66,61.7,61.61,61.66,7900.0,44.2699,44.2986,44.234,44.2699,7900.0
2005-10-10 15:20:00,61.67,61.8,61.67,61.69,12900.0,44.277,44.3704,44.277,44.2914,12900.0
2005-10-10 15:30:00,61.67,61.85,61.62,61.85,9000.0,44.277,44.4063,44.2411,44.4063,9000.0
2005-10-10 15:40:00,61.87,61.89,61.65,61.67,14300.0,44.4206,44.435,44.2627,44.277,14300.0
2005-10-10 15:50:00,61.66,61.75,61.63,61.75,16900.0,44.2699,44.3345,44.2483,44.3345,16900.0
2005-10-11 09:30:00,61.68,61.9,61.68,61.84,5900.0,44.2842,44.4422,44.2842,44.3991,5900.0
2005-10-11 09:40:00,61.83,62.0,61.83,61.88,6600.0,44.3919,44.514,44.3919,44.4278,6600.0
2005-10-11 09:50:00,61.87,61.97,61.84,61.88,4100.0,44.4206,44.4924,44.3991,44.4278,4100.0
2005-10-11 10:00:00,61.84,61.84,61.62,61.75,8800.0,44.3991,44.3991,44.2411,44.3345,8800.0
2005-10-11 10:10:00,61.73,61.75,61.65,61.7,3700.0,44.3201,44.3345,44.2627,44.2986,3700.0
2005-10-11 10:20:00,61.79,62.18,61.73,62.13,5200.0,44.3632,44.6432,44.3201,44.6073,5200.0
2005-10-11 10:30:00,62.13,62.35,62.13,62.16,7700.0,44.6073,44.7653,44.6073,44.6288,7700.0
2005-10-11 10:40:00,62.17,62.21,62.11,62.2,7700.0,44.636,44.6647,44.5929,44.6576,7700.0
2005-10-11 10:50:00,62.21,62.25,62.09,62.13,4700.0,44.6647,44.6935,44.5786,44.6073,4700.0
2005-10-11 11:00:00,62.12,62.15,62.07,62.15,4200.0,44.6001,44.6217,44.5642,44.6217,4200.0
2005-10-11 11:10:00,62.14,62.31,62.07,62.27,6600.0,44.6145,44.7365,44.5642,44.7078,6600.0
2005-10-11 11:20:00,62.3,62.33,62.21,62.24,5100.0,44.7294,44.7509,44.6647,44.6863,5100.0
2005-10-11 11:30:00,62.21,62.22,62.0,62.0,4600.0,44.6647,44.6719,44.514,44.514,4600.0
2005-10-11 11:40:00,62.04,62.23,62.0,62.17,6700.0,44.5427,44.6791,44.514,44.636,6700.0
2005-10-11 11:50:00,62.17,62.27,62.13,62.16,5200.0,44.636,44.7078,44.6073,44.6288,5200.0
2005-10-11 12:00:00,62.2,62.28,62.2,62.24,8100.0,44.6576,44.715,44.6576,44.6863,8100.0
2005-10-11 12:10:00,62.23,62.24,62.08,62.12,5900.0,44.6791,44.6863,44.5714,44.6001,5900.0
2005-10-11 12:20:00,62.12,62.18,62.05,62.18,5000.0,44.6001,44.6432,44.5499,44.6432,5000.0
2005-10-11 12:30:00,62.16,62.29,62.16,62.29,6200.0,44.6288,44.7222,44.6288,44.7222,6200.0
2005-10-11 12:40:00,62.29,62.43,62.28,62.42,7300.0,44.7222,44.8227,44.715,44.8155,7300.0
2005-10-11 12:50:00,62.38,62.39,62.33,62.36,3500.0,44.7868,44.794,44.7509,44.7724,3500.0
2005-10-11 13:00:00,62.37,62.44,62.35,62.4,4500.0,44.7796,44.8299,44.7653,44.8012,4500.0
2005-10-11 13:10:00,62.44,62.5,62.37,62.41,6000.0,44.8299,44.8729,44.7796,44.8083,6000.0
2005-10-11 13:20:00,62.38,62.39,62.34,62.39,3200.0,44.7868,44.794,44.7581,44.794,3200.0
2005-10-11 13:30:00,62.37,62.44,62.37,62.41,4700.0,44.7796,44.8299,44.7796,44.8083,4700.0
2005-10-11 13:40:00,62.4,62.41,62.36,62.38,2800.0,44.8012,44.8083,44.7724,44.7868,2800.0
2005-10-11 13:50:00,62.37,62.39,62.32,62.32,5700.0,44.7796,44.794,44.7437,44.7437,5700.0
2005-10-11 14:00:00,62.23,62.3,62.04,62.25,13000.0,44.6791,44.7294,44.5427,44.6935,13000.0
2005-10-11 14:10:00,62.24,62.6,62.24,62.59,8300.0,44.6863,44.9447,44.6863,44.9376,8300.0
2005-10-11 14:20:00,62.57,62.57,62.4,62.41,15200.0,44.9232,44.9232,44.8012,44.8083,15200.0
2005-10-11 14:30:00,62.39,62.39,62.22,62.22,10500.0,44.794,44.794,44.6719,44.6719,10500.0
2005-10-11 14:40:00,62.17,62.18,62.12,62.14,5800.0,44.636,44.6432,44.6001,44.6145,5800.0
2005-10-11 14:50:00,62.13,62.13,61.96,61.96,8500.0,44.6073,44.6073,44.4852,44.4852,8500.0
2005-10-11 15:00:00,61.96,61.96,61.91,61.92,8600.0,44.4852,44.4852,44.4493,44.4565,8600.0
2005-10-11 15:10:00,61.91,61.98,61.9,61.9,8900.0,44.4493,44.4996,44.4422,44.4422,8900.0
2005-10-11 15:20:00,61.9,61.9,61.71,61.71,11600.0,44.4422,44.4422,44.3058,44.3058,11600.0
2005-10-11 15:30:00,61.71,61.71,61.61,61.67,7400.0,44.3058,44.3058,44.234,44.277,7400.0
2005-10-11 15:40:00,61.67,61.84,61.67,61.7,15300.0,44.277,44.3991,44.277,44.2986,15300.0
2005-10-11 15:50:00,61.7,61.7,61.62,61.7,15600.0,44.2986,44.2986,44.2411,44.2986,15600.0
2005-10-12 09:30:00,61.75,63.3,61.75,63.11,27900.0,44.3345,45.4473,44.3345,45.3109,27900.0
2005-10-12 09:40:00,63.11,63.72,62.81,63.64,39500.0,45.3109,45.7489,45.0955,45.6914,39500.0
2005-10-12 09:50:00,63.65,63.65,63.22,63.35,28100.0,45.6986,45.6986,45.3899,45.4832,28100.0
2005-10-12 10:00:00,63.3,63.4,63.1,63.1,17800.0,45.4473,45.5191,45.3037,45.3037,17800.0
2005-10-12 10:10:00,63.11,63.25,63.06,63.11,29200.0,45.3109,45.4114,45.275,45.3109,29200.0
2005-10-12 10:20:00,63.14,63.14,62.91,62.95,17800.0,45.3324,45.3324,45.1673,45.196,17800.0
2005-10-12 10:30:00,62.92,62.92,62.75,62.87,12000.0,45.1745,45.1745,45.0524,45.1386,12000.0
2005-10-12 10:40:00,62.87,63.18,62.86,62.95,10100.0,45.1386,45.3612,45.1314,45.196,10100.0
2005-10-12 10:50:00,62.94,62.95,62.75,62.77,8100.0,45.1889,45.196,45.0524,45.0668,8100.0
2005-10-12 11:00:00,62.77,62.77,62.61,62.62,12200.0,45.0668,45.0668,44.9519,44.9591,12200.0
2005-10-12 11:10:00,62.61,62.81,62.61,62.67,15700.0,44.9519,45.0955,44.9519,44.995,15700.0
2005-10-12 11:20:00,62.7,62.81,62.55,62.55,10600.0,45.0165,45.0955,44.9088,44.9088,10600.0
2005-10-12 11:30:00,62.55,62.55,62.21,62.26,18700.0,44.9088,44.9088,44.6647,44.7006,18700.0
2005-10-12 11:40:00,62.23,62.3,62.22,62.27,5500.0,44.6791,44.7294,44.6719,44.7078,5500.0
2005-10-12 11:50:00,62.28,62.29,61.93,61.93,8900.0,44.715,44.7222,44.4637,44.4637,8900.0
2005-10-12 12:00:00,61.94,62.15,61.81,62.1,12700.0,44.4709,44.6217,44.3775,44.5858,12700.0
2005-10-12 12:10:00,62.1,62.2,61.99,62.14,9100.0,44.5858,44.6576,44.5068,44.6145,9100.0
2005-10-12 12:20:00,62.14,62.29,62.14,62.25,5700.0,44.6145,44.7222,44.6145,44.6935,5700.0
2005-10-12 12:30:00,62.24,62.36,62.22,62.31,7500.0,44.6863,44.7724,44.6719,44.7365,7500.0
2005-10-12 12:40:00,62.35,62.37,62.2,62.22,4800.0,44.7653,44.7796,44.6576,44.6719,4800.0
2005-10-12 12:50:00,62.22,62.31,62.22,62.29,4200.0,44.6719,44.7365,44.6719,44.7222,4200.0
2005-10-12 13:00:00,62.31,62.34,62.3,62.34,6200.0,44.7365,44.7581,44.7294,44.7581,6200.0
2005-10-12 13:10:00,62.34,62.34,62.25,62.28,5900.0,44.7581,44.7581,44.6935,44.715,5900.0
2005-10-12 13:20:00,62.34,62.35,62.21,62.21,9600.0,44.7581,44.7653,44.6647,44.6647,9600.0
2005-10-12 13:30:00,62.2,62.2,61.9,62.02,14200.0,44.6576,44.6576,44.4422,44.5283,14200.0
2005-10-12 13:40:00,62.01,62.05,61.9,61.97,4300.0,44.5211,44.5499,44.4422,44.4924,4300.0
2005-10-12 13:50:00,61.96,62.02,61.95,61.98,3500.0,44.4852,44.5283,44.4781,44.4996,3500.0
2005-10-12 14:00:00,61.97,62.02,61.9,61.92,3400.0,44.4924,44.5283,44.4422,44.4565,3400.0
2005-10-12 14:10:00,61.9,61.9,61.7,61.83,5200.0,44.4422,44.4422,44.2986,44.3919,5200.0
2005-10-12 14:20:00,61.81,61.83,61.57,61.72,6900.0,44.3775,44.3919,44.2052,44.3129,6900.0
2005-10-12 14:30:00,61.74,61.82,61.65,61.69,5900.0,44.3273,44.3847,44.2627,44.2914,5900.0
2005-10-12 14:40:00,61.67,61.91,61.6,61.79,16800.0,44.277,44.4493,44.2268,44.3632,16800.0
2005-10-12 14:50:00,61.76,62.03,61.76,61.94,14400.0,44.3417,44.5355,44.3417,44.4709,14400.0
2005-10-12 15:00:00,61.93,62.23,61.84,62.19,17000.0,44.4637,44.6791,44.3991,44.6504,17000.0
2005-10-12 15:10:00,62.2,62.25,62.17,62.22,10700.0,44.6576,44.6935,44.636,44.6719,10700.0
2005-10-12 15:20:00,62.23,62.52,62.23,62.5,17200.0,44.6791,44.8873,44.6791,44.8729,17200.0
2005-10-12 15:30:00,62.49,62.5,62.29,62.29,17300.0,44.8658,44.8729,44.7222,44.7222,17300.0
2005-10-12 15:40:00,62.28,62.43,62.24,62.35,15300.0,44.715,44.8227,44.6863,44.7653,15300.0
2005-10-12 15:50:00,62.35,62.4,62.34,62.37,16800.0,44.7653,44.8012,44.7581,44.7796,16800.0
2005-10-13 09:30:00,62.23,62.31,62.1,62.31,5300.0,44.6791,44.7365,44.5858,44.7365,5300.0
2005-10-13 09:40:00,62.29,62.29,61.89,61.89,3700.0,44.7222,44.7222,44.435,44.435,3700.0
2005-10-13 09:50:00,61.88,62.03,61.88,61.98,9800.0,44.4278,44.5355,44.4278,44.4996,9800.0
2005-10-13 10:00:00,61.9,62.05,61.81,61.82,7200.0,44.4422,44.5499,44.3775,44.3847,7200.0
2005-10-13 10:10:00,61.81,61.85,61.6,61.61,3400.0,44.3775,44.4063,44.2268,44.234,3400.0
2005-10-13 10:20:00,61.63,61.78,61.63,61.74,9700.0,44.2483,44.356,44.2483,44.3273,9700.0
2005-10-13 10:30:00,61.73,61.75,61.64,61.74,18800.0,44.3201,44.3345,44.2555,44.3273,18800.0
2005-10-13 10:40:00,61.79,61.82,61.71,61.81,5100.0,44.3632,44.3847,44.3058,44.3775,5100.0
2005-10-13 10:50:00,61.81,61.86,61.7,61.72,16200.0,44.3775,44.4134,44.2986,44.3129,16200.0
2005-10-13 11:00:00,61.72,61.75,61.59,61.66,10000.0,44.3129,44.3345,44.2196,44.2699,10000.0
2005-10-13 11:10:00,61.65,61.66,61.5,61.6,8300.0,44.2627,44.2699,44.155,44.2268,8300.0
2005-10-13 11:20:00,61.61,61.61,61.5,61.56,4300.0,44.234,44.234,44.155,44.1981,4300.0
2005-10-13 11:30:00,61.56,61.62,61.52,61.62,14300.0,44.1981,44.2411,44.1693,44.2411,14300.0
2005-10-13 11:40:00,61.62,61.63,61.48,61.48,8400.0,44.2411,44.2483,44.1406,44.1406,8400.0
2005-10-13 11:50:00,61.45,61.45,61.17,61.22,10800.0,44.1191,44.1191,43.9181,43.9539,10800.0
2005-10-13 12:00:00,61.23,61.31,61.19,61.22,7800.0,43.9611,44.0186,43.9324,43.9539,7800.0
2005-10-13 12:10:00,61.22,61.27,61.16,61.18,7500.0,43.9539,43.9898,43.9109,43.9252,7500.0
2005-10-13 12:20:00,61.19,61.26,61.09,61.18,8900.0,43.9324,43.9827,43.8606,43.9252,8900.0
2005-10-13 12:30:00,61.25,61.38,61.25,61.38,4800.0,43.9755,44.0688,43.9755,44.0688,4800.0
2005-10-13 12:40:00,61.33,61.58,61.33,61.57,4400.0,44.0329,44.2124,44.0329,44.2052,4400.0
2005-10-13 12:50:00,61.58,61.58,61.4,61.49,5900.0,44.2124,44.2124,44.0832,44.1478,5900.0
2005-10-13 13:00:00,61.54,61.7,61.41,61.7,28000.0,44.1837,44.2986,44.0904,44.2986,28000.0
2005-10-13 13:10:00,61.6,61.68,61.58,61.64,16100.0,44.2268,44.2842,44.2124,44.2555,16100.0
2005-10-13 13:20:00,61.62,61.62,61.53,61.54,3800.0,44.2411,44.2411,44.1765,44.1837,3800.0
2005-10-13 13:30:00,61.54,61.61,61.54,61.61,4100.0,44.1837,44.234,44.1837,44.234,4100.0
2005-10-13 13:40:00,61.61,61.61,61.5,61.57,11000.0,44.234,44.234,44.155,44.2052,11000.0
2005-10-13 13:50:00,61.56,61.83,61.56,61.78,6100.0,44.1981,44.3919,44.1981,44.356,6100.0
2005-10-13 14:00:00,61.77,61.98,61.75,61.96,28200.0,44.3488,44.4996,44.3345,44.4852,28200.0
2005-10-13 14:10:00,61.95,61.95,61.73,61.78,6400.0,44.4781,44.4781,44.3201,44.356,6400.0
2005-10-13 14:20:00,61.81,61.99,61.81,61.88,5800.0,44.3775,44.5068,44.3775,44.4278,5800.0
2005-10-13 14:30:00,61.85,62.15,61.85,62.13,9500.0,44.4063,44.6217,44.4063,44.6073,9500.0
2005-10-13 14:40:00,62.16,62.18,62.05,62.06,13200.0,44.6288,44.6432,44.5499,44.557,13200.0
2005-10-13 14:50:00,62.05,62.05,61.95,62.01,10100.0,44.5499,44.5499,44.4781,44.5211,10100.0
2005-10-13 15:00:00,62.01,62.14,61.99,62.08,11900.0,44.5211,44.6145,44.5068,44.5714,11900.0
2005-10-13 15:10:00,62.09,62.1,62.01,62.08,13800.0,44.5786,44.5858,44.5211,44.5714,13800.0
2005-10-13 15:20:00,62.08,62.12,62.03,62.04,8400.0,44.5714,44.6001,44.5355,44.5427,8400.0
2005-10-13 15:30:00,62.05,62.05,61.93,61.94,12500.0,44.5499,44.5499,44.4637,44.4709,12500.0
2005-10-13 15:40:00,61.95,62.08,61.94,62.05,16800.0,44.4781,44.5714,44.4709,44.5499,16800.0
2005-10-13 15:50:00,62.06,62.13,61.99,62.05,17600.0,44.557,44.6073,44.5068,44.5499,17600.0
2005-10-14 09:30:00,62.28,62.57,62.28,62.57,11400.0,44.715,44.9232,44.715,44.9232,11400.0
2005-10-14 09:40:00,62.6,62.7,62.46,62.5,9800.0,44.9447,45.0165,44.8442,44.8729,9800.0
2005-10-14 09:50:00,62.52,62.89,62.52,62.64,7200.0,44.8873,45.153,44.8873,44.9735,7200.0
2005-10-14 10:00:00,62.69,63.16,62.69,62.92,12800.0,45.0094,45.3468,45.0094,45.1745,12800.0
2005-10-14 10:10:00,62.97,63.11,62.75,62.75,10900.0,45.2104,45.3109,45.0524,45.0524,10900.0
2005-10-14 10:20:00,62.75,63.29,62.75,63.06,17200.0,45.0524,45.4401,45.0524,45.275,17200.0
2005-10-14 10:30:00,63.06,63.24,62.74,63.18,13300.0,45.275,45.4042,45.0453,45.3612,13300.0
2005-10-14 10:40:00,63.23,63.23,62.91,63.05,11000.0,45.3971,45.3971,45.1673,45.2678,11000.0
2005-10-14 10:50:00,63.02,63.09,62.89,62.91,8200.0,45.2463,45.2965,45.153,45.1673,8200.0
2005-10-14 11:00:00,62.91,62.98,62.66,62.89,7800.0,45.1673,45.2176,44.9878,45.153,7800.0
2005-10-14 11:10:00,62.97,63.17,62.76,63.17,8300.0,45.2104,45.354,45.0596,45.354,8300.0
2005-10-14 11:20:00,63.17,63.21,62.94,63.0,6300.0,45.354,45.3827,45.1889,45.2319,6300.0
2005-10-14 11:30:00,63.02,63.04,62.87,62.92,8100.0,45.2463,45.2606,45.1386,45.1745,8100.0
2005-10-14 11:40:00,62.94,63.14,62.94,63.09,10100.0,45.1889,45.3324,45.1889,45.2965,10100.0
2005-10-14 11:50:00,63.1,63.29,63.08,63.21,14300.0,45.3037,45.4401,45.2894,45.3827,14300.0
2005-10-14 12:00:00,63.25,63.28,63.17,63.26,5400.0,45.4114,45.433,45.354,45.4186,5400.0
2005-10-14 12:10:00,63.27,63.41,63.27,63.38,5900.0,45.4258,45.5263,45.4258,45.5048,5900.0
2005-10-14 12:20:00,63.38,63.38,63.34,63.34,1900.0,45.5048,45.5048,45.476,45.476,1900.0
2005-10-14 12:30:00,63.34,63.36,63.31,63.31,3900.0,45.476,45.4904,45.4545,45.4545,3900.0
2005-10-14 12:40:00,63.33,63.33,63.25,63.29,4800.0,45.4689,45.4689,45.4114,45.4401,4800.0
2005-10-14 12:50:00,63.31,63.32,63.25,63.3,6800.0,45.4545,45.4617,45.4114,45.4473,6800.0
2005-10-14 13:00:00,63.25,63.3,63.1,63.28,25500.0,45.4114,45.4473,45.3037,45.433,25500.0
2005-10-14 13:10:00,63.31,63.31,63.26,63.27,5300.0,45.4545,45.4545,45.4186,45.4258,5300.0
2005-10-14 13:20:00,63.28,63.35,63.28,63.34,4100.0,45.433,45.4832,45.433,45.476,4100.0
2005-10-14 13:30:00,63.34,63.48,63.29,63.3,8700.0,45.476,45.5766,45.4401,45.4473,8700.0
2005-10-14 13:40:00,63.29,63.34,63.22,63.34,7600.0,45.4401,45.476,45.3899,45.476,7600.0
2005-10-14 13:50:00,63.35,63.37,63.2,63.29,4800.0,45.4832,45.4976,45.3755,45.4401,4800.0
2005-10-14 14:00:00,63.29,63.32,63.22,63.32,5600.0,45.4401,45.4617,45.3899,45.4617,5600.0
2005-10-14 14:10:00,63.32,63.33,63.25,63.31,3400.0,45.4617,45.4689,45.4114,45.4545,3400.0
2005-10-14 14:20:00,63.29,63.33,63.27,63.31,2900.0,45.4401,45.4689,45.4258,45.4545,2900.0
2005-10-14 14:30:00,63.26,63.3,63.12,63.18,7800.0,45.4186,45.4473,45.3181,45.3612,7800.0
2005-10-14 14:40:00,63.19,63.23,63.12,63.22,2400.0,45.3683,45.3971,45.3181,45.3899,2400.0
2005-10-14 14:50:00,63.26,63.3,63.25,63.27,7600.0,45.4186,45.4473,45.4114,45.4258,7600.0
2005-10-14 15:00:00,63.26,63.45,63.25,63.45,14200.0,45.4186,45.555,45.4114,45.555,14200.0
2005-10-14 15:10:00,63.45,63.5,63.36,63.38,9300.0,45.555,45.5909,45.4904,45.5048,9300.0
2005-10-14 15:20:00,63.38,63.49,63.38,63.44,6600.0,45.5048,45.5837,45.5048,45.5478,6600.0
2005-10-14 15:30:00,63.46,63.6,63.45,63.58,6500.0,45.5622,45.6627,45.555,45.6484,6500.0
2005-10-14 15:40:00,63.58,63.69,63.58,63.69,20100.0,45.6484,45.7273,45.6484,45.7273,20100.0
2005-10-14 15:50:00,63.69,64.0,63.69,63.95,50800.0,45.7273,45.9499,45.7273,45.914,50800.0
2005-10-17 09:30:00,66.0,66.55,64.75,65.9,77400.0,47.3858,47.7807,46.4884,47.314,77400.0
2005-10-17 09:40:00,65.9,65.94,65.35,65.35,39000.0,47.314,47.3428,46.9192,46.9192,39000.0
2005-10-17 09:50:00,65.41,65.45,64.98,64.98,61400.0,46.9622,46.9909,46.6535,46.6535,61400.0
2005-10-17 10:00:00,65.01,65.7,65.01,65.13,32700.0,46.675,47.1704,46.675,46.7612,32700.0
2005-10-17 10:10:00,65.13,65.29,64.96,64.96,29200.0,46.7612,46.8761,46.6391,46.6391,29200.0
2005-10-17 10:20:00,64.95,65.05,64.47,64.75,34300.0,46.632,46.7038,46.2873,46.4884,34300.0
2005-10-17 10:30:00,64.78,64.87,64.0,64.01,49500.0,46.5099,46.5745,45.9499,45.9571,49500.0
2005-10-17 10:40:00,64.01,64.44,63.86,64.3,67300.0,45.9571,46.2658,45.8494,46.1653,67300.0
2005-10-17 10:50:00,64.31,64.66,64.3,64.39,44100.0,46.1725,46.4238,46.1653,46.2299,44100.0
2005-10-17 11:00:00,64.31,64.63,64.31,64.38,22600.0,46.1725,46.4022,46.1725,46.2227,22600.0
2005-10-17 11:10:00,64.37,65.15,64.2,64.35,16000.0,46.2155,46.7756,46.0935,46.2012,16000.0
2005-10-17 11:20:00,64.35,64.39,63.88,63.88,19800.0,46.2012,46.2299,45.8637,45.8637,19800.0
2005-10-17 11:30:00,63.88,64.3,63.72,64.03,15700.0,45.8637,46.1653,45.7489,45.9714,15700.0
2005-10-17 11:40:00,64.04,64.3,63.9,64.3,34800.0,45.9786,46.1653,45.8781,46.1653,34800.0
2005-10-17 11:50:00,64.3,64.3,64.14,64.2,11400.0,46.1653,46.1653,46.0504,46.0935,11400.0
2005-10-17 12:00:00,64.15,64.29,64.15,64.26,14200.0,46.0576,46.1581,46.0576,46.1366,14200.0
2005-10-17 12:10:00,64.22,64.4,64.22,64.28,8400.0,46.1079,46.2371,46.1079,46.1509,8400.0
2005-10-17 12:20:00,64.29,64.66,64.25,64.61,14100.0,46.1581,46.4238,46.1294,46.3879,14100.0
2005-10-17 12:30:00,64.66,64.7,64.46,64.49,9300.0,46.4238,46.4525,46.2802,46.3017,9300.0
2005-10-17 12:40:00,64.5,64.73,64.31,64.71,12600.0,46.3089,46.474,46.1725,46.4597,12600.0
2005-10-17 12:50:00,64.71,64.71,64.42,64.52,8000.0,46.4597,46.4597,46.2514,46.3232,8000.0
2005-10-17 13:00:00,64.51,64.55,64.35,64.45,7300.0,46.3161,46.3448,46.2012,46.273,7300.0
2005-10-17 13:10:00,64.45,64.5,64.0,64.0,10800.0,46.273,46.3089,45.9499,45.9499,10800.0
2005-10-17 13:20:00,64.0,64.47,63.98,64.23,17400.0,45.9499,46.2873,45.9355,46.115,17400.0
2005-10-17 13:30:00,64.29,64.35,64.13,64.2,8600.0,46.1581,46.2012,46.0432,46.0935,8600.0
2005-10-17 13:40:00,64.22,64.69,64.22,64.67,9500.0,46.1079,46.4453,46.1079,46.4309,9500.0
2005-10-17 13:50:00,64.68,64.8,64.53,64.58,13800.0,46.4381,46.5243,46.3304,46.3663,13800.0
2005-10-17 14:00:00,64.57,64.58,64.42,64.54,12200.0,46.3591,46.3663,46.2514,46.3376,12200.0
2005-10-17 14:10:00,64.51,64.89,64.51,64.61,13400.0,46.3161,46.5889,46.3161,46.3879,13400.0
2005-10-17 14:20:00,64.62,64.81,64.59,64.64,12100.0,46.395,46.5315,46.3735,46.4094,12100.0
2005-10-17 14:30:00,64.66,64.68,64.56,64.61,11300.0,46.4238,46.4381,46.352,46.3879,11300.0
2005-10-17 14:40:00,64.61,64.78,64.54,64.54,9900.0,46.3879,46.5099,46.3376,46.3376,9900.0
2005-10-17 14:50:00,64.51,64.63,64.49,64.59,8200.0,46.3161,46.4022,46.3017,46.3735,8200.0
2005-10-17 15:00:00,64.68,64.9,64.68,64.89,13300.0,46.4381,46.5961,46.4381,46.5889,13300.0
2005-10-17 15:10:00,64.89,65.11,64.89,65.07,36500.0,46.5889,46.7468,46.5889,46.7181,36500.0
2005-10-17 15:20:00,65.07,65.07,64.93,64.97,14000.0,46.7181,46.7181,46.6176,46.6463,14000.0
2005-10-17 15:30:00,64.99,65.19,64.98,65.12,25700.0,46.6607,46.8043,46.6535,46.754,25700.0
2005-10-17 15:40:00,65.12,65.19,64.97,64.97,27400.0,46.754,46.8043,46.6463,46.6463,27400.0
2005-10-17 15:50:00,64.9,65.24,64.89,65.12,41400.0,46.5961,46.8402,46.5889,46.754,41400.0
2005-10-18 09:30:00,65.06,65.06,64.75,64.75,16200.0,46.7109,46.7109,46.4884,46.4884,16200.0
2005-10-18 09:40:00,64.7,64.7,64.43,64.57,9500.0,46.4525,46.4525,46.2586,46.3591,9500.0
2005-10-18 09:50:00,64.55,64.66,64.4,64.52,4900.0,46.3448,46.4238,46.2371,46.3232,4900.0
2005-10-18 10:00:00,64.53,64.76,64.42,64.69,6200.0,46.3304,46.4956,46.2514,46.4453,6200.0
2005-10-18 10:10:00,64.74,64.85,64.54,64.66,6200.0,46.4812,46.5602,46.3376,46.4238,6200.0
2005-10-18 10:20:00,64.62,64.79,64.62,64.79,5700.0,46.395,46.5171,46.395,46.5171,5700.0
2005-10-18 10:30:00,64.72,64.77,64.66,64.72,3900.0,46.4668,46.5027,46.4238,46.4668,3900.0
2005-10-18 10:40:00,64.72,64.89,64.66,64.8,4700.0,46.4668,46.5889,46.4238,46.5243,4700.0
2005-10-18 10:50:00,64.8,64.84,64.4,64.47,79600.0,46.5243,46.553,46.2371,46.2873,79600.0
2005-10-18 11:00:00,64.54,64.56,64.35,64.43,47600.0,46.3376,46.352,46.2012,46.2586,47600.0
2005-10-18 11:10:00,64.36,64.55,64.35,64.38,38100.0,46.2084,46.3448,46.2012,46.2227,38100.0
2005-10-18 11:20:00,64.38,64.4,64.35,64.35,9800.0,46.2227,46.2371,46.2012,46.2012,9800.0
2005-10-18 11:30:00,64.33,64.34,64.16,64.22,4200.0,46.1868,46.194,46.0648,46.1079,4200.0
2005-10-18 11:40:00,64.22,64.27,64.15,64.17,8800.0,46.1079,46.1437,46.0576,46.072,8800.0
2005-10-18 11:50:00,64.18,64.18,64.1,64.12,9500.0,46.0791,46.0791,46.0217,46.0361,9500.0
2005-10-18 12:00:00,64.11,64.28,64.11,64.18,5500.0,46.0289,46.1509,46.0289,46.0791,5500.0
2005-10-18 12:10:00,64.18,64.4,64.18,64.34,9900.0,46.0791,46.2371,46.0791,46.194,9900.0
2005-10-18 12:20:00,64.33,64.42,64.31,64.41,3600.0,46.1868,46.2514,46.1725,46.2443,3600.0
2005-10-18 12:30:00,64.41,64.45,64.39,64.44,2300.0,46.2443,46.273,46.2299,46.2658,2300.0
2005-10-18 12:40:00,64.43,64.52,64.41,64.41,4600.0,46.2586,46.3232,46.2443,46.2443,4600.0
2005-10-18 12:50:00,64.4,64.45,64.36,64.43,3200.0,46.2371,46.273,46.2084,46.2586,3200.0
2005-10-18 13:00:00,64.45,64.5,64.43,64.48,3900.0,46.273,46.3089,46.2586,46.2945,3900.0
2005-10-18 13:10:00,64.47,64.5,64.31,64.36,6000.0,46.2873,46.3089,46.1725,46.2084,6000.0
2005-10-18 13:20:00,64.35,64.39,64.31,64.31,5200.0,46.2012,46.2299,46.1725,46.1725,5200.0
2005-10-18 13:30:00,64.33,64.34,64.21,64.24,5600.0,46.1868,46.194,46.1007,46.1222,5600.0
2005-10-18 13:40:00,64.24,64.27,64.18,64.27,4100.0,46.1222,46.1437,46.0791,46.1437,4100.0
2005-10-18 13:50:00,64.26,64.36,64.25,64.36,5200.0,46.1366,46.2084,46.1294,46.2084,5200.0
2005-10-18 14:00:00,64.37,64.52,64.34,64.5,7700.0,46.2155,46.3232,46.194,46.3089,7700.0
2005-10-18 14:10:00,64.54,64.54,64.47,64.48,10700.0,46.3376,46.3376,46.2873,46.2945,10700.0
2005-10-18 14:20:00,64.47,64.54,64.45,64.51,10200.0,46.2873,46.3376,46.273,46.3161,10200.0
2005-10-18 14:30:00,64.54,64.59,64.5,64.5,5000.0,46.3376,46.3735,46.3089,46.3089,5000.0
2005-10-18 14:40:00,64.52,64.56,64.44,64.54,10300.0,46.3232,46.352,46.2658,46.3376,10300.0
2005-10-18 14:50:00,64.54,64.55,64.37,64.41,6300.0,46.3376,46.3448,46.2155,46.2443,6300.0
2005-10-18 15:00:00,64.4,64.52,64.39,64.4,16200.0,46.2371,46.3232,46.2299,46.2371,16200.0
2005-10-18 15:10:00,64.42,64.63,64.4,64.62,7900.0,46.2514,46.4022,46.2371,46.395,7900.0
2005-10-18 15:20:00,64.62,64.77,64.6,64.68,20400.0,46.395,46.5027,46.3807,46.4381,20400.0
2005-10-18 15:30:00,64.68,64.77,64.67,64.73,24300.0,46.4381,46.5027,46.4309,46.474,24300.0
2005-10-18 15:40:00,64.74,64.74,64.63,64.67,16600.0,46.4812,46.4812,46.4022,46.4309,16600.0
2005-10-18 15:50:00,64.67,64.7,64.6,64.6,17000.0,46.4309,46.4525,46.3807,46.3807,17000.0
2005-10-19 09:30:00,65.05,65.1,65.0,65.03,16500.0,46.7038,46.7397,46.6679,46.6894,16500.0
2005-10-19 09:40:00,65.03,65.4,64.73,64.76,11100.0,46.6894,46.9551,46.474,46.4956,11100.0
2005-10-19 09:50:00,64.73,65.06,64.73,65.02,11900.0,46.474,46.7109,46.474,46.6822,11900.0
2005-10-19 10:00:00,65.02,65.02,64.95,64.96,27700.0,46.6822,46.6822,46.632,46.6391,27700.0
2005-10-19 10:10:00,64.95,65.0,64.76,64.87,20800.0,46.632,46.6679,46.4956,46.5745,20800.0
2005-10-19 10:20:00,64.9,64.93,64.67,64.75,14000.0,46.5961,46.6176,46.4309,46.4884,14000.0
2005-10-19 10:30:00,64.75,65.15,64.75,65.15,9300.0,46.4884,46.7756,46.4884,46.7756,9300.0
2005-10-19 10:40:00,65.2,65.55,65.19,65.55,16000.0,46.8115,47.0627,46.8043,47.0627,16000.0
2005-10-19 10:50:00,65.55,65.61,65.48,65.6,12800.0,47.0627,47.1058,47.0125,47.0986,12800.0
2005-10-19 11:00:00,65.6,65.6,65.27,65.29,12500.0,47.0986,47.0986,46.8617,46.8761,12500.0
2005-10-19 11:10:00,65.35,65.4,65.23,65.29,6900.0,46.9192,46.9551,46.833,46.8761,6900.0
2005-10-19 11:20:00,65.26,65.39,65.24,65.33,13300.0,46.8545,46.9479,46.8402,46.9048,13300.0
2005-10-19 11:30:00,65.38,65.5,65.35,65.43,6800.0,46.9407,47.0268,46.9192,46.9766,6800.0
2005-10-19 11:40:00,65.43,65.46,65.31,65.35,5500.0,46.9766,46.9981,46.8904,46.9192,5500.0
2005-10-19 11:50:00,65.35,65.39,65.23,65.29,9000.0,46.9192,46.9479,46.833,46.8761,9000.0
2005-10-19 12:00:00,65.3,65.4,65.3,65.33,21700.0,46.8833,46.9551,46.8833,46.9048,21700.0
2005-10-19 12:10:00,65.25,65.35,65.25,65.35,16600.0,46.8474,46.9192,46.8474,46.9192,16600.0
2005-10-19 12:20:00,65.29,65.35,65.29,65.3,16900.0,46.8761,46.9192,46.8761,46.8833,16900.0
2005-10-19 12:30:00,65.33,65.4,65.15,65.26,25400.0,46.9048,46.9551,46.7756,46.8545,25400.0
2005-10-19 12:40:00,65.26,65.26,65.1,65.11,11200.0,46.8545,46.8545,46.7397,46.7468,11200.0
2005-10-19 12:50:00,65.14,65.14,64.98,65.08,13200.0,46.7684,46.7684,46.6535,46.7253,13200.0
2005-10-19 13:00:00,65.08,65.08,65.0,65.07,6400.0,46.7253,46.7253,46.6679,46.7181,6400.0
2005-10-19 13:10:00,65.08,65.28,65.07,65.27,11200.0,46.7253,46.8689,46.7181,46.8617,11200.0
2005-10-19 13:20:00,65.26,65.34,65.07,65.19,20800.0,46.8545,46.912,46.7181,46.8043,20800.0
2005-10-19 13:30:00,65.18,65.35,65.14,65.22,18500.0,46.7971,46.9192,46.7684,46.8258,18500.0
2005-10-19 13:40:00,65.24,65.29,65.2,65.25,21800.0,46.8402,46.8761,46.8115,46.8474,21800.0
2005-10-19 13:50:00,65.23,65.23,65.05,65.09,9700.0,46.833,46.833,46.7038,46.7325,9700.0
2005-10-19 14:00:00,65.08,65.45,65.08,65.39,23000.0,46.7253,46.9909,46.7253,46.9479,23000.0
2005-10-19 14:10:00,65.39,65.39,65.15,65.35,15700.0,46.9479,46.9479,46.7756,46.9192,15700.0
2005-10-19 14:20:00,65.4,65.5,65.36,65.48,18300.0,46.9551,47.0268,46.9263,47.0125,18300.0
2005-10-19 14:30:00,65.48,65.78,65.47,65.76,30800.0,47.0125,47.2279,47.0053,47.2135,30800.0
2005-10-19 14:40:00,65.77,65.79,65.5,65.56,31300.0,47.2207,47.2351,47.0268,47.0699,31300.0
2005-10-19 14:50:00,65.56,65.71,65.56,65.66,44200.0,47.0699,47.1776,47.0699,47.1417,44200.0
2005-10-19 15:00:00,65.65,65.65,65.45,65.48,42600.0,47.1345,47.1345,46.9909,47.0125,42600.0
2005-10-19 15:10:00,65.48,65.52,65.32,65.37,40600.0,47.0125,47.0412,46.8976,46.9335,40600.0
2005-10-19 15:20:00,65.36,65.45,65.32,65.37,29900.0,46.9263,46.9909,46.8976,46.9335,29900.0
2005-10-19 15:30:00,65.37,65.39,65.32,65.38,19700.0,46.9335,46.9479,46.8976,46.9407,19700.0
2005-10-19 15:40:00,65.38,65.38,65.36,65.36,36500.0,46.9407,46.9407,46.9263,46.9263,36500.0
2005-10-19 15:50:00,65.37,65.48,65.36,65.48,50400.0,46.9335,47.0125,46.9263,47.0125,50400.0
2005-10-20 09:30:00,65.56,65.65,65.4,65.45,8500.0,47.0699,47.1345,46.9551,46.9909,8500.0
2005-10-20 09:40:00,65.52,65.56,65.43,65.43,6100.0,47.0412,47.0699,46.9766,46.9766,6100.0
2005-10-20 09:50:00,65.4,65.4,65.14,65.34,8100.0,46.9551,46.9551,46.7684,46.912,8100.0
2005-10-20 10:00:00,65.34,65.54,65.34,65.35,16400.0,46.912,47.0556,46.912,46.9192,16400.0
2005-10-20 10:10:00,65.35,65.41,65.28,65.41,26500.0,46.9192,46.9622,46.8689,46.9622,26500.0
2005-10-20 10:20:00,65.4,65.63,65.34,65.59,17400.0,46.9551,47.1202,46.912,47.0915,17400.0
2005-10-20 10:30:00,65.6,65.64,65.52,65.52,12700.0,47.0986,47.1274,47.0412,47.0412,12700.0
2005-10-20 10:40:00,65.49,65.54,65.42,65.54,6600.0,47.0197,47.0556,46.9694,47.0556,6600.0
2005-10-20 10:50:00,65.6,65.78,65.57,65.7,9500.0,47.0986,47.2279,47.0771,47.1704,9500.0
2005-10-20 11:00:00,65.72,65.76,65.6,65.67,16900.0,47.1848,47.2135,47.0986,47.1489,16900.0
2005-10-20 11:10:00,65.66,65.66,65.35,65.41,7200.0,47.1417,47.1417,46.9192,46.9622,7200.0
2005-10-20 11:20:00,65.46,65.64,65.44,65.64,7500.0,46.9981,47.1274,46.9838,47.1274,7500.0
2005-10-20 11:30:00,65.65,65.66,65.59,65.59,8300.0,47.1345,47.1417,47.0915,47.0915,8300.0
2005-10-20 11:40:00,65.6,65.6,65.43,65.43,7300.0,47.0986,47.0986,46.9766,46.9766,7300.0
2005-10-20 11:50:00,65.4,65.4,65.24,65.32,4300.0,46.9551,46.9551,46.8402,46.8976,4300.0
2005-10-20 12:00:00,65.37,65.41,65.35,65.35,6800.0,46.9335,46.9622,46.9192,46.9192,6800.0
2005-10-20 12:10:00,65.31,65.45,65.25,65.43,8600.0,46.8904,46.9909,46.8474,46.9766,8600.0
2005-10-20 12:20:00,65.43,65.48,65.34,65.37,2500.0,46.9766,47.0125,46.912,46.9335,2500.0
2005-10-20 12:30:00,65.36,65.39,65.3,65.3,3300.0,46.9263,46.9479,46.8833,46.8833,3300.0
2005-10-20 12:40:00,65.31,65.32,65.26,65.29,7200.0,46.8904,46.8976,46.8545,46.8761,7200.0
2005-10-20 12:50:00,65.26,65.26,65.1,65.1,4700.0,46.8545,46.8545,46.7397,46.7397,4700.0
2005-10-20 13:00:00,65.09,65.35,65.03,65.3,9500.0,46.7325,46.9192,46.6894,46.8833,9500.0
2005-10-20 13:10:00,65.31,65.31,65.07,65.1,6100.0,46.8904,46.8904,46.7181,46.7397,6100.0
2005-10-20 13:20:00,65.09,65.28,65.09,65.16,4100.0,46.7325,46.8689,46.7325,46.7827,4100.0
2005-10-20 13:30:00,65.15,65.15,65.04,65.04,3600.0,46.7756,46.7756,46.6966,46.6966,3600.0
2005-10-20 13:40:00,65.05,65.07,65.0,65.05,2500.0,46.7038,46.7181,46.6679,46.7038,2500.0
2005-10-20 13:50:00,65.07,65.19,65.03,65.11,5200.0,46.7181,46.8043,46.6894,46.7468,5200.0
2005-10-20 14:00:00,65.1,65.1,65.03,65.03,2800.0,46.7397,46.7397,46.6894,46.6894,2800.0
2005-10-20 14:10:00,65.03,65.03,64.87,64.87,10200.0,46.6894,46.6894,46.5745,46.5745,10200.0
2005-10-20 14:20:00,64.86,64.88,64.6,64.82,9700.0,46.5673,46.5817,46.3807,46.5386,9700.0
2005-10-20 14:30:00,64.78,64.85,64.73,64.73,12600.0,46.5099,46.5602,46.474,46.474,12600.0
2005-10-20 14:40:00,64.74,64.8,64.74,64.77,5300.0,46.4812,46.5243,46.4812,46.5027,5300.0
2005-10-20 14:50:00,64.77,64.78,64.72,64.72,2800.0,46.5027,46.5099,46.4668,46.4668,2800.0
2005-10-20 15:00:00,64.73,64.86,64.73,64.86,4700.0,46.474,46.5673,46.474,46.5673,4700.0
2005-10-20 15:10:00,64.86,64.88,64.5,64.6,16400.0,46.5673,46.5817,46.3089,46.3807,16400.0
2005-10-20 15:20:00,64.53,64.53,64.19,64.21,16600.0,46.3304,46.3304,46.0863,46.1007,16600.0
2005-10-20 15:30:00,64.22,64.55,64.21,64.44,29600.0,46.1079,46.3448,46.1007,46.2658,29600.0
2005-10-20 15:40:00,64.43,64.43,64.18,64.25,32900.0,46.2586,46.2586,46.0791,46.1294,32900.0
2005-10-20 15:50:00,64.25,64.32,64.24,64.28,39900.0,46.1294,46.1796,46.1222,46.1509,39900.0
2005-10-21 09:30:00,64.65,64.65,64.45,64.46,30800.0,46.4166,46.4166,46.273,46.2802,30800.0
2005-10-21 09:40:00,64.47,64.55,64.3,64.35,10800.0,46.2873,46.3448,46.1653,46.2012,10800.0
2005-10-21 09:50:00,64.38,64.52,64.32,64.34,7900.0,46.2227,46.3232,46.1796,46.194,7900.0
2005-10-21 10:00:00,64.4,64.45,64.34,64.4,3800.0,46.2371,46.273,46.194,46.2371,3800.0
2005-10-21 10:10:00,64.41,64.5,64.38,64.38,5900.0,46.2443,46.3089,46.2227,46.2227,5900.0
2005-10-21 10:20:00,64.42,64.6,64.42,64.6,7800.0,46.2514,46.3807,46.2514,46.3807,7800.0
2005-10-21 10:30:00,64.59,64.6,64.28,64.3,19400.0,46.3735,46.3807,46.1509,46.1653,19400.0
2005-10-21 10:40:00,64.31,64.31,64.06,64.06,10900.0,46.1725,46.1725,45.993,45.993,10900.0
2005-10-21 10:50:00,64.1,64.23,63.96,63.98,6100.0,46.0217,46.115,45.9212,45.9355,6100.0
2005-10-21 11:00:00,64.0,64.21,64.0,64.2,5400.0,45.9499,46.1007,45.9499,46.0935,5400.0
2005-10-21 11:10:00,64.27,64.4,64.27,64.34,6900.0,46.1437,46.2371,46.1437,46.194,6900.0
2005-10-21 11:20:00,64.31,64.43,64.31,64.41,2200.0,46.1725,46.2586,46.1725,46.2443,2200.0
2005-10-21 11:30:00,64.41,64.41,64.2,64.2,4800.0,46.2443,46.2443,46.0935,46.0935,4800.0
2005-10-21 11:40:00,64.2,64.2,63.9,63.95,6900.0,46.0935,46.0935,45.8781,45.914,6900.0
2005-10-21 11:50:00,63.92,63.96,63.85,63.87,4000.0,45.8925,45.9212,45.8422,45.8566,4000.0
2005-10-21 12:00:00,63.9,63.93,63.84,63.9,4600.0,45.8781,45.8996,45.835,45.8781,4600.0
2005-10-21 12:10:00,63.9,64.15,63.9,63.98,6600.0,45.8781,46.0576,45.8781,45.9355,6600.0
2005-10-21 12:20:00,63.96,64.18,63.96,64.18,5500.0,45.9212,46.0791,45.9212,46.0791,5500.0
2005-10-21 12:30:00,64.18,64.26,64.18,64.22,5400.0,46.0791,46.1366,46.0791,46.1079,5400.0
2005-10-21 12:40:00,64.22,64.28,64.18,64.28,3400.0,46.1079,46.1509,46.0791,46.1509,3400.0
2005-10-21 12:50:00,64.32,64.55,64.3,64.54,5100.0,46.1796,46.3448,46.1653,46.3376,5100.0
2005-10-21 13:00:00,64.53,64.54,64.42,64.48,7200.0,46.3304,46.3376,46.2514,46.2945,7200.0
2005-10-21 13:10:00,64.44,64.52,64.43,64.49,6300.0,46.2658,46.3232,46.2586,46.3017,6300.0
2005-10-21 13:20:00,64.5,64.56,64.49,64.55,4500.0,46.3089,46.352,46.3017,46.3448,4500.0
2005-10-21 13:30:00,64.55,64.77,64.55,64.69,9500.0,46.3448,46.5027,46.3448,46.4453,9500.0
2005-10-21 13:40:00,64.67,64.7,64.62,64.64,7100.0,46.4309,46.4525,46.395,46.4094,7100.0
2005-10-21 13:50:00,64.68,64.75,64.53,64.74,8600.0,46.4381,46.4884,46.3304,46.4812,8600.0
2005-10-21 14:00:00,64.75,64.86,64.72,64.72,8200.0,46.4884,46.5673,46.4668,46.4668,8200.0
2005-10-21 14:10:00,64.72,64.82,64.72,64.77,7300.0,46.4668,46.5386,46.4668,46.5027,7300.0
2005-10-21 14:20:00,64.78,64.87,64.78,64.82,6400.0,46.5099,46.5745,46.5099,46.5386,6400.0
2005-10-21 14:30:00,64.83,64.93,64.78,64.8,9100.0,46.5458,46.6176,46.5099,46.5243,9100.0
2005-10-21 14:40:00,64.78,64.93,64.73,64.86,8700.0,46.5099,46.6176,46.474,46.5673,8700.0
2005-10-21 14:50:00,64.86,64.96,64.84,64.84,7300.0,46.5673,46.6391,46.553,46.553,7300.0
2005-10-21 15:00:00,64.87,64.87,64.66,64.67,9700.0,46.5745,46.5745,46.4238,46.4309,9700.0
2005-10-21 15:10:00,64.67,64.83,64.67,64.78,6200.0,46.4309,46.5458,46.4309,46.5099,6200.0
2005-10-21 15:20:00,64.78,64.82,64.72,64.8,11900.0,46.5099,46.5386,46.4668,46.5243,11900.0
2005-10-21 15:30:00,64.81,64.85,64.74,64.77,10300.0,46.5315,46.5602,46.4812,46.5027,10300.0
2005-10-21 15:40:00,64.75,64.84,64.7,64.8,14500.0,46.4884,46.553,46.4525,46.5243,14500.0
2005-10-21 15:50:00,64.83,64.85,64.77,64.79,10700.0,46.5458,46.5602,46.5027,46.5171,10700.0
2005-10-24 09:30:00,64.96,65.38,64.85,65.2,9000.0,46.6391,46.9407,46.5602,46.8115,9000.0
2005-10-24 09:40:00,65.28,65.35,65.1,65.17,7500.0,46.8689,46.9192,46.7397,46.7899,7500.0
2005-10-24 09:50:00,65.3,65.49,65.3,65.33,10700.0,46.8833,47.0197,46.8833,46.9048,10700.0
2005-10-24 10:00:00,65.4,65.45,65.25,65.25,10900.0,46.9551,46.9909,46.8474,46.8474,10900.0
2005-10-24 10:10:00,65.26,65.29,65.2,65.25,15600.0,46.8545,46.8761,46.8115,46.8474,15600.0
2005-10-24 10:20:00,65.32,65.33,65.18,65.18,20600.0,46.8976,46.9048,46.7971,46.7971,20600.0
2005-10-24 10:30:00,65.2,65.46,65.18,65.34,11400.0,46.8115,46.9981,46.7971,46.912,11400.0
2005-10-24 10:40:00,65.38,65.4,65.21,65.22,13800.0,46.9407,46.9551,46.8186,46.8258,13800.0
2005-10-24 10:50:00,65.25,65.35,65.15,65.2,9700.0,46.8474,46.9192,46.7756,46.8115,9700.0
2005-10-24 11:00:00,65.21,65.49,65.2,65.41,8700.0,46.8186,47.0197,46.8115,46.9622,8700.0
2005-10-24 11:10:00,65.43,65.44,65.31,65.37,15800.0,46.9766,46.9838,46.8904,46.9335,15800.0
2005-10-24 11:20:00,65.38,65.65,65.38,65.65,9900.0,46.9407,47.1345,46.9407,47.1345,9900.0
2005-10-24 11:30:00,65.78,65.84,65.71,65.78,7300.0,47.2279,47.271,47.1776,47.2279,7300.0
2005-10-24 11:40:00,65.74,65.83,65.73,65.83,9000.0,47.1992,47.2638,47.192,47.2638,9000.0
2005-10-24 11:50:00,65.83,65.97,65.83,65.93,9200.0,47.2638,47.3643,47.2638,47.3356,9200.0
2005-10-24 12:00:00,65.93,66.0,65.87,65.99,18700.0,47.3356,47.3858,47.2925,47.3787,18700.0
2005-10-24 12:10:00,65.99,66.0,65.92,65.92,7900.0,47.3787,47.3858,47.3284,47.3284,7900.0
2005-10-24 12:20:00,65.92,66.16,65.89,66.16,14500.0,47.3284,47.5007,47.3069,47.5007,14500.0
2005-10-24 12:30:00,66.19,66.6,66.16,66.44,35400.0,47.5222,47.8166,47.5007,47.7017,35400.0
2005-10-24 12:40:00,66.48,66.52,66.35,66.42,5500.0,47.7305,47.7592,47.6371,47.6874,5500.0
2005-10-24 12:50:00,66.42,66.43,66.21,66.21,6900.0,47.6874,47.6946,47.5366,47.5366,6900.0
2005-10-24 13:00:00,66.26,66.27,66.16,66.26,4300.0,47.5725,47.5797,47.5007,47.5725,4300.0
2005-10-24 13:10:00,66.26,66.44,66.23,66.23,10700.0,47.5725,47.7017,47.551,47.551,10700.0
2005-10-24 13:20:00,66.24,66.24,66.14,66.15,6100.0,47.5581,47.5581,47.4863,47.4935,6100.0
2005-10-24 13:30:00,66.17,66.28,66.15,66.24,3500.0,47.5079,47.5869,47.4935,47.5581,3500.0
2005-10-24 13:40:00,66.2,66.23,66.19,66.23,4400.0,47.5294,47.551,47.5222,47.551,4400.0
2005-10-24 13:50:00,66.23,66.34,66.23,66.32,6700.0,47.551,47.6299,47.551,47.6156,6700.0
2005-10-24 14:00:00,66.35,66.44,66.35,66.43,4900.0,47.6371,47.7017,47.6371,47.6946,4900.0
2005-10-24 14:10:00,66.41,66.46,66.41,66.43,8800.0,47.6802,47.7161,47.6802,47.6946,8800.0
2005-10-24 14:20:00,66.44,66.45,66.27,66.27,10500.0,47.7017,47.7089,47.5797,47.5797,10500.0
2005-10-24 14:30:00,66.28,66.31,66.19,66.23,6600.0,47.5869,47.6084,47.5222,47.551,6600.0
2005-10-24 14:40:00,66.21,66.21,66.1,66.15,7500.0,47.5366,47.5366,47.4576,47.4935,7500.0
2005-10-24 14:50:00,66.14,66.15,66.08,66.09,6600.0,47.4863,47.4935,47.4433,47.4504,6600.0
2005-10-24 15:00:00,66.1,66.26,66.08,66.08,12800.0,47.4576,47.5725,47.4433,47.4433,12800.0
2005-10-24 15:10:00,66.08,66.13,66.03,66.04,4700.0,47.4433,47.4792,47.4074,47.4146,4700.0
2005-10-24 15:20:00,66.04,66.1,66.04,66.05,7300.0,47.4146,47.4576,47.4146,47.4217,7300.0
2005-10-24 15:30:00,66.06,66.23,66.06,66.16,18100.0,47.4289,47.551,47.4289,47.5007,18100.0
2005-10-24 15:40:00,66.16,66.16,66.11,66.14,22000.0,47.5007,47.5007,47.4648,47.4863,22000.0
2005-10-24 15:50:00,66.13,66.19,66.1,66.18,29100.0,47.4792,47.5222,47.4576,47.5151,29100.0
2005-10-25 09:30:00,65.85,65.85,65.56,65.62,13100.0,47.2781,47.2781,47.0699,47.113,13100.0
2005-10-25 09:40:00,65.62,65.84,65.58,65.58,6700.0,47.113,47.271,47.0843,47.0843,6700.0
2005-10-25 09:50:00,65.62,65.76,65.57,65.76,5800.0,47.113,47.2135,47.0771,47.2135,5800.0
2005-10-25 10:00:00,65.74,65.75,65.43,65.5,7500.0,47.1992,47.2063,46.9766,47.0268,7500.0
2005-10-25 10:10:00,65.5,65.65,65.43,65.65,6300.0,47.0268,47.1345,46.9766,47.1345,6300.0
2005-10-25 10:20:00,65.66,66.15,65.66,66.14,6700.0,47.1417,47.4935,47.1417,47.4863,6700.0
2005-10-25 10:30:00,66.14,66.14,65.98,66.02,7000.0,47.4863,47.4863,47.3715,47.4002,7000.0
2005-10-25 10:40:00,66.02,66.02,65.9,65.9,11100.0,47.4002,47.4002,47.314,47.314,11100.0
2005-10-25 10:50:00,65.95,65.99,65.93,65.93,6300.0,47.3499,47.3787,47.3356,47.3356,6300.0
2005-10-25 11:00:00,65.92,66.0,65.9,65.9,3200.0,47.3284,47.3858,47.314,47.314,3200.0
2005-10-25 11:10:00,65.88,65.89,65.72,65.72,5800.0,47.2997,47.3069,47.1848,47.1848,5800.0
2005-10-25 11:20:00,65.71,65.71,65.6,65.7,6300.0,47.1776,47.1776,47.0986,47.1704,6300.0
2005-10-25 11:30:00,65.64,65.64,65.54,65.54,4000.0,47.1274,47.1274,47.0556,47.0556,4000.0
2005-10-25 11:40:00,65.57,65.7,65.57,65.66,3700.0,47.0771,47.1704,47.0771,47.1417,3700.0
2005-10-25 11:50:00,65.65,65.65,65.52,65.52,2200.0,47.1345,47.1345,47.0412,47.0412,2200.0
2005-10-25 12:00:00,65.55,65.61,65.53,65.61,3700.0,47.0627,47.1058,47.0484,47.1058,3700.0
2005-10-25 12:10:00,65.6,65.68,65.55,65.63,8100.0,47.0986,47.1561,47.0627,47.1202,8100.0
2005-10-25 12:20:00,65.62,65.63,65.53,65.54,8300.0,47.113,47.1202,47.0484,47.0556,8300.0
2005-10-25 12:30:00,65.55,65.57,65.37,65.37,8400.0,47.0627,47.0771,46.9335,46.9335,8400.0
2005-10-25 12:40:00,65.36,65.38,65.33,65.35,7000.0,46.9263,46.9407,46.9048,46.9192,7000.0
2005-10-25 12:50:00,65.34,65.46,65.31,65.43,8800.0,46.912,46.9981,46.8904,46.9766,8800.0
2005-10-25 13:00:00,65.42,65.42,65.3,65.32,3500.0,46.9694,46.9694,46.8833,46.8976,3500.0
2005-10-25 13:10:00,65.31,65.4,65.31,65.34,10800.0,46.8904,46.9551,46.8904,46.912,10800.0
2005-10-25 13:20:00,65.34,65.34,65.06,65.2,10700.0,46.912,46.912,46.7109,46.8115,10700.0
2005-10-25 13:30:00,65.2,65.2,65.0,65.0,9100.0,46.8115,46.8115,46.6679,46.6679,9100.0
2005-10-25 13:40:00,64.99,65.0,64.83,65.0,5700.0,46.6607,46.6679,46.5458,46.6679,5700.0
2005-10-25 13:50:00,65.03,65.1,65.0,65.0,3900.0,46.6894,46.7397,46.6679,46.6679,3900.0
2005-10-25 14:00:00,64.96,65.0,64.95,64.96,6500.0,46.6391,46.6679,46.632,46.6391,6500.0
2005-10-25 14:10:00,64.95,65.1,64.95,65.1,12900.0,46.632,46.7397,46.632,46.7397,12900.0
2005-10-25 14:20:00,65.09,65.09,64.95,65.02,4800.0,46.7325,46.7325,46.632,46.6822,4800.0
2005-10-25 14:30:00,64.97,65.22,64.97,65.22,6300.0,46.6463,46.8258,46.6463,46.8258,6300.0
2005-10-25 14:40:00,65.21,65.27,65.14,65.25,7200.0,46.8186,46.8617,46.7684,46.8474,7200.0
2005-10-25 14:50:00,65.25,65.28,65.13,65.2,8500.0,46.8474,46.8689,46.7612,46.8115,8500.0
2005-10-25 15:00:00,65.2,65.2,65.06,65.06,8000.0,46.8115,46.8115,46.7109,46.7109,8000.0
2005-10-25 15:10:00,65.03,65.06,64.98,65.03,4800.0,46.6894,46.7109,46.6535,46.6894,4800.0
2005-10-25 15:20:00,65.03,65.25,65.02,65.22,7600.0,46.6894,46.8474,46.6822,46.8258,7600.0
2005-10-25 15:30:00,65.25,65.27,65.15,65.27,8800.0,46.8474,46.8617,46.7756,46.8617,8800.0
2005-10-25 15:40:00,65.27,65.38,65.25,65.38,40100.0,46.8617,46.9407,46.8474,46.9407,40100.0
2005-10-25 15:50:00,65.37,65.37,65.2,65.25,24900.0,46.9335,46.9335,46.8115,46.8474,24900.0
2005-10-26 09:30:00,65.35,65.4,65.1,65.11,8200.0,46.9192,46.9551,46.7397,46.7468,8200.0
2005-10-26 09:40:00,65.15,65.41,65.15,65.31,11300.0,46.7756,46.9622,46.7756,46.8904,11300.0
2005-10-26 09:50:00,65.28,65.4,65.26,65.33,8100.0,46.8689,46.9551,46.8545,46.9048,8100.0
2005-10-26 10:00:00,65.31,65.5,65.26,65.5,8400.0,46.8904,47.0268,46.8545,47.0268,8400.0
2005-10-26 10:10:00,65.47,65.78,65.44,65.75,11700.0,47.0053,47.2279,46.9838,47.2063,11700.0
2005-10-26 10:20:00,65.73,65.77,65.63,65.63,5600.0,47.192,47.2207,47.1202,47.1202,5600.0
2005-10-26 10:30:00,65.6,65.62,65.45,65.45,6400.0,47.0986,47.113,46.9909,46.9909,6400.0
2005-10-26 10:40:00,65.44,65.44,65.4,65.42,2300.0,46.9838,46.9838,46.9551,46.9694,2300.0
2005-10-26 10:50:00,65.42,65.72,65.42,65.72,3700.0,46.9694,47.1848,46.9694,47.1848,3700.0
2005-10-26 11:00:00,65.7,65.7,65.46,65.58,7900.0,47.1704,47.1704,46.9981,47.0843,7900.0
2005-10-26 11:10:00,65.57,65.61,65.54,65.54,2800.0,47.0771,47.1058,47.0556,47.0556,2800.0
2005-10-26 11:20:00,65.54,65.66,65.47,65.64,5100.0,47.0556,47.1417,47.0053,47.1274,5100.0
2005-10-26 11:30:00,65.64,65.65,65.51,65.56,6700.0,47.1274,47.1345,47.034,47.0699,6700.0
2005-10-26 11:40:00,65.57,65.59,65.53,65.53,4800.0,47.0771,47.0915,47.0484,47.0484,4800.0
2005-10-26 11:50:00,65.52,65.55,65.44,65.44,4900.0,47.0412,47.0627,46.9838,46.9838,4900.0
2005-10-26 12:00:00,65.44,65.44,65.3,65.36,4600.0,46.9838,46.9838,46.8833,46.9263,4600.0
2005-10-26 12:10:00,65.37,65.45,65.36,65.4,5300.0,46.9335,46.9909,46.9263,46.9551,5300.0
2005-10-26 12:20:00,65.42,65.42,65.39,65.39,3900.0,46.9694,46.9694,46.9479,46.9479,3900.0
2005-10-26 12:30:00,65.4,65.44,65.36,65.36,6400.0,46.9551,46.9838,46.9263,46.9263,6400.0
2005-10-26 12:40:00,65.36,65.36,65.3,65.33,2100.0,46.9263,46.9263,46.8833,46.9048,2100.0
2005-10-26 12:50:00,65.36,65.41,65.36,65.4,1700.0,46.9263,46.9622,46.9263,46.9551,1700.0
2005-10-26 13:00:00,65.43,65.43,65.35,65.36,2900.0,46.9766,46.9766,46.9192,46.9263,2900.0
2005-10-26 13:10:00,65.37,65.4,65.28,65.28,3900.0,46.9335,46.9551,46.8689,46.8689,3900.0
2005-10-26 13:20:00,65.26,65.33,65.24,65.31,5100.0,46.8545,46.9048,46.8402,46.8904,5100.0
2005-10-26 13:30:00,65.33,65.39,65.31,65.32,4400.0,46.9048,46.9479,46.8904,46.8976,4400.0
2005-10-26 13:40:00,65.31,65.31,65.25,65.25,3200.0,46.8904,46.8904,46.8474,46.8474,3200.0
2005-10-26 13:50:00,65.25,65.25,65.18,65.23,19300.0,46.8474,46.8474,46.7971,46.833,19300.0
2005-10-26 14:00:00,65.21,65.4,65.21,65.35,8700.0,46.8186,46.9551,46.8186,46.9192,8700.0
2005-10-26 14:10:00,65.38,65.39,65.32,65.34,3000.0,46.9407,46.9479,46.8976,46.912,3000.0
2005-10-26 14:20:00,65.35,65.6,65.35,65.41,6900.0,46.9192,47.0986,46.9192,46.9622,6900.0
2005-10-26 14:30:00,65.43,65.45,65.34,65.34,5900.0,46.9766,46.9909,46.912,46.912,5900.0
2005-10-26 14:40:00,65.35,65.43,65.34,65.36,4900.0,46.9192,46.9766,46.912,46.9263,4900.0
2005-10-26 14:50:00,65.36,65.55,65.34,65.52,7900.0,46.9263,47.0627,46.912,47.0412,7900.0
2005-10-26 15:00:00,65.52,65.61,65.46,65.6,7700.0,47.0412,47.1058,46.9981,47.0986,7700.0
2005-10-26 15:10:00,65.6,65.6,65.49,65.58,7000.0,47.0986,47.0986,47.0197,47.0843,7000.0
2005-10-26 15:20:00,65.59,65.62,65.44,65.44,10700.0,47.0915,47.113,46.9838,46.9838,10700.0
2005-10-26 15:30:00,65.44,65.44,65.27,65.28,11300.0,46.9838,46.9838,46.8617,46.8689,11300.0
2005-10-26 15:40:00,65.27,65.27,65.11,65.18,14000.0,46.8617,46.8617,46.7468,46.7971,14000.0
2005-10-26 15:50:00,65.15,65.21,65.1,65.16,22000.0,46.7756,46.8186,46.7397,46.7827,22000.0
2005-10-27 09:30:00,65.01,65.07,64.7,64.81,8200.0,46.675,46.7181,46.4525,46.5315,8200.0
2005-10-27 09:40:00,64.76,64.76,64.6,64.61,5700.0,46.4956,46.4956,46.3807,46.3879,5700.0
2005-10-27 09:50:00,64.64,64.74,64.57,64.74,10300.0,46.4094,46.4812,46.3591,46.4812,10300.0
2005-10-27 10:00:00,64.66,64.84,64.65,64.76,5200.0,46.4238,46.553,46.4166,46.4956,5200.0
2005-10-27 10:10:00,64.76,64.85,64.75,64.85,3200.0,46.4956,46.5602,46.4884,46.5602,3200.0
2005-10-27 10:20:00,64.83,64.83,64.75,64.77,5100.0,46.5458,46.5458,46.4884,46.5027,5100.0
2005-10-27 10:30:00,64.78,64.82,64.75,64.75,4600.0,46.5099,46.5386,46.4884,46.4884,4600.0
2005-10-27 10:40:00,64.78,64.82,64.71,64.75,2500.0,46.5099,46.5386,46.4597,46.4884,2500.0
2005-10-27 10:50:00,64.76,64.81,64.7,64.72,4700.0,46.4956,46.5315,46.4525,46.4668,4700.0
2005-10-27 11:00:00,64.7,64.75,64.69,64.69,14500.0,46.4525,46.4884,46.4453,46.4453,14500.0
2005-10-27 11:10:00,64.71,64.71,64.6,64.7,3600.0,46.4597,46.4597,46.3807,46.4525,3600.0
2005-10-27 11:20:00,64.67,64.69,64.61,64.64,1600.0,46.4309,46.4453,46.3879,46.4094,1600.0
2005-10-27 11:30:00,64.64,64.64,64.55,64.56,7200.0,46.4094,46.4094,46.3448,46.352,7200.0
2005-10-27 11:40:00,64.56,64.57,64.55,64.55,4300.0,46.352,46.3591,46.3448,46.3448,4300.0
2005-10-27 11:50:00,64.55,64.64,64.55,64.64,5000.0,46.3448,46.4094,46.3448,46.4094,5000.0
2005-10-27 12:00:00,64.61,64.9,64.59,64.9,3700.0,46.3879,46.5961,46.3735,46.5961,3700.0
2005-10-27 12:10:00,64.89,64.9,64.79,64.79,4200.0,46.5889,46.5961,46.5171,46.5171,4200.0
2005-10-27 12:20:00,64.79,64.82,64.77,64.82,2400.0,46.5171,46.5386,46.5027,46.5386,2400.0
2005-10-27 12:30:00,64.81,64.87,64.81,64.86,2300.0,46.5315,46.5745,46.5315,46.5673,2300.0
2005-10-27 12:40:00,64.86,64.86,64.83,64.84,3200.0,46.5673,46.5673,46.5458,46.553,3200.0
2005-10-27 12:50:00,64.86,64.86,64.85,64.85,1200.0,46.5673,46.5673,46.5602,46.5602,1200.0
2005-10-27 13:00:00,64.86,64.87,64.76,64.77,3100.0,46.5673,46.5745,46.4956,46.5027,3100.0
2005-10-27 13:10:00,64.77,64.77,64.6,64.6,3500.0,46.5027,46.5027,46.3807,46.3807,3500.0
2005-10-27 13:20:00,64.6,64.65,64.6,64.65,4700.0,46.3807,46.4166,46.3807,46.4166,4700.0
2005-10-27 13:30:00,64.6,64.73,64.6,64.73,6300.0,46.3807,46.474,46.3807,46.474,6300.0
2005-10-27 13:40:00,64.72,64.72,64.61,64.64,4200.0,46.4668,46.4668,46.3879,46.4094,4200.0
2005-10-27 13:50:00,64.67,64.82,64.63,64.8,7300.0,46.4309,46.5386,46.4022,46.5243,7300.0
2005-10-27 14:00:00,64.82,64.87,64.8,64.86,11000.0,46.5386,46.5745,46.5243,46.5673,11000.0
2005-10-27 14:10:00,64.83,64.95,64.83,64.85,11600.0,46.5458,46.632,46.5458,46.5602,11600.0
2005-10-27 14:20:00,64.85,64.85,64.75,64.75,5600.0,46.5602,46.5602,46.4884,46.4884,5600.0
2005-10-27 14:30:00,64.76,64.8,64.75,64.75,10500.0,46.4956,46.5243,46.4884,46.4884,10500.0
2005-10-27 14:40:00,64.75,64.81,64.75,64.81,3900.0,46.4884,46.5315,46.4884,46.5315,3900.0
2005-10-27 14:50:00,64.81,64.82,64.68,64.68,10400.0,46.5315,46.5386,46.4381,46.4381,10400.0
2005-10-27 15:00:00,64.66,64.7,64.63,64.65,15400.0,46.4238,46.4525,46.4022,46.4166,15400.0
2005-10-27 15:10:00,64.65,64.69,64.51,64.53,9500.0,46.4166,46.4453,46.3161,46.3304,9500.0
2005-10-27 15:20:00,64.55,64.62,64.54,64.55,10600.0,46.3448,46.395,46.3376,46.3448,10600.0
2005-10-27 15:30:00,64.55,64.62,64.5,64.59,11200.0,46.3448,46.395,46.3089,46.3735,11200.0
2005-10-27 15:40:00,64.58,64.84,64.57,64.78,21200.0,46.3663,46.553,46.3591,46.5099,21200.0
2005-10-27 15:50:00,64.76,64.8,64.53,64.55,49900.0,46.4956,46.5243,46.3304,46.3448,49900.0
2005-10-28 09:30:00,65.15,65.2,64.94,64.96,12400.0,46.7756,46.8115,46.6248,46.6391,12400.0
2005-10-28 09:40:00,65.05,65.15,64.95,64.95,4200.0,46.7038,46.7756,46.632,46.632,4200.0
2005-10-28 09:50:00,65.03,65.29,65.03,65.24,5300.0,46.6894,46.8761,46.6894,46.8402,5300.0
2005-10-28 10:00:00,65.23,65.23,65.09,65.09,4400.0,46.833,46.833,46.7325,46.7325,4400.0
2005-10-28 10:10:00,65.14,65.14,65.04,65.09,4100.0,46.7684,46.7684,46.6966,46.7325,4100.0
2005-10-28 10:20:00,65.08,65.27,65.08,65.21,5500.0,46.7253,46.8617,46.7253,46.8186,5500.0
2005-10-28 10:30:00,65.21,65.21,65.07,65.11,8400.0,46.8186,46.8186,46.7181,46.7468,8400.0
2005-10-28 10:40:00,65.15,65.15,65.06,65.14,4900.0,46.7756,46.7756,46.7109,46.7684,4900.0
2005-10-28 10:50:00,65.15,65.3,65.14,65.21,7600.0,46.7756,46.8833,46.7684,46.8186,7600.0
2005-10-28 11:00:00,65.23,65.28,65.23,65.23,2600.0,46.833,46.8689,46.833,46.833,2600.0
2005-10-28 11:10:00,65.25,65.51,65.25,65.5,8400.0,46.8474,47.034,46.8474,47.0268,8400.0
2005-10-28 11:20:00,65.48,65.48,65.35,65.37,7700.0,47.0125,47.0125,46.9192,46.9335,7700.0
2005-10-28 11:30:00,65.38,65.39,65.3,65.31,6200.0,46.9407,46.9479,46.8833,46.8904,6200.0
2005-10-28 11:40:00,65.29,65.39,65.24,65.39,9200.0,46.8761,46.9479,46.8402,46.9479,9200.0
2005-10-28 11:50:00,65.42,65.45,65.39,65.42,12800.0,46.9694,46.9909,46.9479,46.9694,12800.0
2005-10-28 12:00:00,65.44,65.67,65.44,65.56,14700.0,46.9838,47.1489,46.9838,47.0699,14700.0
2005-10-28 12:10:00,65.58,65.66,65.54,65.62,6500.0,47.0843,47.1417,47.0556,47.113,6500.0
2005-10-28 12:20:00,65.61,65.7,65.57,65.66,5300.0,47.1058,47.1704,47.0771,47.1417,5300.0
2005-10-28 12:30:00,65.65,65.68,65.62,65.68,800.0,47.1345,47.1561,47.113,47.1561,800.0
2005-10-28 12:40:00,65.64,65.65,65.42,65.42,9600.0,47.1274,47.1345,46.9694,46.9694,9600.0
2005-10-28 12:50:00,65.42,65.44,65.39,65.42,3900.0,46.9694,46.9838,46.9479,46.9694,3900.0
2005-10-28 13:00:00,65.39,65.45,65.37,65.44,9100.0,46.9479,46.9909,46.9335,46.9838,9100.0
2005-10-28 13:10:00,65.43,65.46,65.38,65.4,5300.0,46.9766,46.9981,46.9407,46.9551,5300.0
2005-10-28 13:20:00,65.35,65.57,65.34,65.57,4600.0,46.9192,47.0771,46.912,47.0771,4600.0
2005-10-28 13:30:00,65.55,65.58,65.48,65.53,3800.0,47.0627,47.0843,47.0125,47.0484,3800.0
2005-10-28 13:40:00,65.49,65.5,65.35,65.35,6500.0,47.0197,47.0268,46.9192,46.9192,6500.0
2005-10-28 13:50:00,65.33,65.4,65.3,65.38,4600.0,46.9048,46.9551,46.8833,46.9407,4600.0
2005-10-28 14:00:00,65.42,65.5,65.42,65.5,7700.0,46.9694,47.0268,46.9694,47.0268,7700.0
2005-10-28 14:10:00,65.52,65.54,65.37,65.37,4500.0,47.0412,47.0556,46.9335,46.9335,4500.0
2005-10-28 14:20:00,65.34,65.64,65.34,65.53,8100.0,46.912,47.1274,46.912,47.0484,8100.0
2005-10-28 14:30:00,65.52,65.55,65.49,65.54,6800.0,47.0412,47.0627,47.0197,47.0556,6800.0
2005-10-28 14:40:00,65.5,65.81,65.47,65.81,16600.0,47.0268,47.2494,47.0053,47.2494,16600.0
2005-10-28 14:50:00,65.79,65.79,65.63,65.7,6500.0,47.2351,47.2351,47.1202,47.1704,6500.0
2005-10-28 15:00:00,65.72,65.78,65.67,65.69,9900.0,47.1848,47.2279,47.1489,47.1633,9900.0
2005-10-28 15:10:00,65.67,65.68,65.61,65.61,5900.0,47.1489,47.1561,47.1058,47.1058,5900.0
2005-10-28 15:20:00,65.61,65.77,65.61,65.75,6900.0,47.1058,47.2207,47.1058,47.2063,6900.0
2005-10-28 15:30:00,65.75,65.8,65.69,65.8,16400.0,47.2063,47.2422,47.1633,47.2422,16400.0
2005-10-28 15:40:00,65.8,65.95,65.79,65.92,31200.0,47.2422,47.3499,47.2351,47.3284,31200.0
2005-10-28 15:50:00,65.94,66.05,65.94,65.97,27700.0,47.3428,47.4217,47.3428,47.3643,27700.0
2005-10-31 09:30:00,66.12,66.12,65.75,65.91,18200.0,47.472,47.472,47.2063,47.3212,18200.0
2005-10-31 09:40:00,65.91,66.23,65.9,66.08,10200.0,47.3212,47.551,47.314,47.4433,10200.0
2005-10-31 09:50:00,66.08,66.2,66.05,66.15,7600.0,47.4433,47.5294,47.4217,47.4935,7600.0
2005-10-31 10:00:00,66.15,66.2,66.11,66.15,13600.0,47.4935,47.5294,47.4648,47.4935,13600.0
2005-10-31 10:10:00,66.15,66.26,66.15,66.25,7900.0,47.4935,47.5725,47.4935,47.5653,7900.0
2005-10-31 10:20:00,66.21,66.3,66.2,66.3,7400.0,47.5366,47.6012,47.5294,47.6012,7400.0
2005-10-31 10:30:00,66.31,66.35,66.3,66.33,6400.0,47.6084,47.6371,47.6012,47.6228,6400.0
2005-10-31 10:40:00,66.35,66.49,66.32,66.45,10600.0,47.6371,47.7376,47.6156,47.7089,10600.0
2005-10-31 10:50:00,66.45,66.5,66.35,66.47,7700.0,47.7089,47.7448,47.6371,47.7233,7700.0
2005-10-31 11:00:00,66.47,66.81,66.47,66.81,23200.0,47.7233,47.9674,47.7233,47.9674,23200.0
2005-10-31 11:10:00,66.81,66.88,66.75,66.86,12200.0,47.9674,48.0176,47.9243,48.0033,12200.0
2005-10-31 11:20:00,66.83,66.91,66.8,66.83,12800.0,47.9817,48.0392,47.9602,47.9817,12800.0
2005-10-31 11:30:00,66.84,66.85,66.55,66.55,11200.0,47.9889,47.9961,47.7807,47.7807,11200.0
2005-10-31 11:40:00,66.54,66.64,66.46,66.61,13800.0,47.7735,47.8453,47.7161,47.8238,13800.0
2005-10-31 11:50:00,66.62,66.64,66.55,66.62,7200.0,47.831,47.8453,47.7807,47.831,7200.0
2005-10-31 12:00:00,66.62,66.83,66.62,66.8,10000.0,47.831,47.9817,47.831,47.9602,10000.0
2005-10-31 12:10:00,66.82,66.82,66.68,66.68,6100.0,47.9746,47.9746,47.874,47.874,6100.0
2005-10-31 12:20:00,66.69,66.84,66.69,66.84,5100.0,47.8812,47.9889,47.8812,47.9889,5100.0
2005-10-31 12:30:00,66.86,66.95,66.85,66.89,6100.0,48.0033,48.0679,47.9961,48.0248,6100.0
2005-10-31 12:40:00,66.89,66.89,66.81,66.88,5400.0,48.0248,48.0248,47.9674,48.0176,5400.0
2005-10-31 12:50:00,66.86,66.99,66.85,66.95,11500.0,48.0033,48.0966,47.9961,48.0679,11500.0
2005-10-31 13:00:00,66.94,66.98,66.94,66.98,3400.0,48.0607,48.0894,48.0607,48.0894,3400.0
2005-10-31 13:10:00,66.99,67.0,66.93,67.0,12100.0,48.0966,48.1038,48.0535,48.1038,12100.0
2005-10-31 13:20:00,66.99,67.0,66.95,66.95,4900.0,48.0966,48.1038,48.0679,48.0679,4900.0
2005-10-31 13:30:00,66.99,66.99,66.88,66.92,5500.0,48.0966,48.0966,48.0176,48.0464,5500.0
2005-10-31 13:40:00,66.92,66.99,66.9,66.9,6200.0,48.0464,48.0966,48.032,48.032,6200.0
2005-10-31 13:50:00,66.9,66.96,66.88,66.88,5600.0,48.032,48.0751,48.0176,48.0176,5600.0
2005-10-31 14:00:00,66.87,67.0,66.86,66.99,13200.0,48.0105,48.1038,48.0033,48.0966,13200.0
2005-10-31 14:10:00,66.97,67.0,66.97,66.97,10300.0,48.0823,48.1038,48.0823,48.0823,10300.0
2005-10-31 14:20:00,66.97,66.97,66.91,66.93,4800.0,48.0823,48.0823,48.0392,48.0535,4800.0
2005-10-31 14:30:00,66.94,67.0,66.93,66.95,12000.0,48.0607,48.1038,48.0535,48.0679,12000.0
2005-10-31 14:40:00,66.95,67.0,66.93,66.93,11900.0,48.0679,48.1038,48.0535,48.0535,11900.0
2005-10-31 14:50:00,66.95,66.98,66.9,66.98,4000.0,48.0679,48.0894,48.032,48.0894,4000.0
2005-10-31 15:00:00,66.98,67.0,66.97,67.0,13500.0,48.0894,48.1038,48.0823,48.1038,13500.0
2005-10-31 15:10:00,66.99,67.07,66.97,67.06,78900.0,48.0966,48.1541,48.0823,48.1469,78900.0
2005-10-31 15:20:00,67.07,67.07,66.86,67.02,18400.0,48.1541,48.1541,48.0033,48.1182,18400.0
2005-10-31 15:30:00,67.02,67.02,66.92,67.01,10300.0,48.1182,48.1182,48.0464,48.111,10300.0
2005-10-31 15:40:00,67.02,67.19,66.99,66.99,15200.0,48.1182,48.2402,48.0966,48.0966,15200.0
2005-10-31 15:50:00,67.03,67.06,66.92,66.92,29000.0,48.1253,48.1469,48.0464,48.0464,29000.0
2005-11-01 09:30:00,66.88,66.99,66.81,66.99,10600.0,48.0176,48.0966,47.9674,48.0966,10600.0
2005-11-01 09:40:00,67.04,67.19,66.95,66.95,8200.0,48.1325,48.2402,48.0679,48.0679,8200.0
2005-11-01 09:50:00,66.95,66.98,66.75,66.75,6700.0,48.0679,48.0894,47.9243,47.9243,6700.0
2005-11-01 10:00:00,66.76,67.01,66.75,67.0,8900.0,47.9315,48.111,47.9243,48.1038,8900.0
2005-11-01 10:10:00,66.96,67.01,66.96,67.0,3800.0,48.0751,48.111,48.0751,48.1038,3800.0
2005-11-01 10:20:00,67.0,67.19,66.99,67.15,7400.0,48.1038,48.2402,48.0966,48.2115,7400.0
2005-11-01 10:30:00,67.19,67.19,67.04,67.04,7400.0,48.2402,48.2402,48.1325,48.1325,7400.0
2005-11-01 10:40:00,67.07,67.14,67.02,67.07,9600.0,48.1541,48.2043,48.1182,48.1541,9600.0
2005-11-01 10:50:00,67.09,67.19,67.09,67.19,5900.0,48.1684,48.2402,48.1684,48.2402,5900.0
2005-11-01 11:00:00,67.19,67.43,67.18,67.38,27500.0,48.2402,48.4125,48.233,48.3766,27500.0
2005-11-01 11:10:00,67.42,67.64,67.38,67.61,17100.0,48.4053,48.5633,48.3766,48.5418,17100.0
2005-11-01 11:20:00,67.61,67.77,67.59,67.75,16700.0,48.5418,48.6566,48.5274,48.6423,16700.0
2005-11-01 11:30:00,67.75,67.91,67.75,67.83,47300.0,48.6423,48.7571,48.6423,48.6997,47300.0
2005-11-01 11:40:00,67.83,67.84,67.79,67.79,10800.0,48.6997,48.7069,48.671,48.671,10800.0
2005-11-01 11:50:00,67.79,67.82,67.74,67.74,9000.0,48.671,48.6925,48.6351,48.6351,9000.0
2005-11-01 12:00:00,67.73,67.79,67.63,67.64,19100.0,48.6279,48.671,48.5561,48.5633,19100.0
2005-11-01 12:10:00,67.64,67.68,67.62,67.64,18900.0,48.5633,48.592,48.5489,48.5633,18900.0
2005-11-01 12:20:00,67.65,67.65,67.51,67.51,15200.0,48.5705,48.5705,48.47,48.47,15200.0
2005-11-01 12:30:00,67.5,67.51,67.48,67.49,12700.0,48.4628,48.47,48.4484,48.4556,12700.0
2005-11-01 12:40:00,67.48,67.56,67.45,67.55,7800.0,48.4484,48.5059,48.4269,48.4987,7800.0
2005-11-01 12:50:00,67.54,67.56,67.53,67.54,7700.0,48.4915,48.5059,48.4843,48.4915,7700.0
2005-11-01 13:00:00,67.54,67.59,67.54,67.59,6900.0,48.4915,48.5274,48.4915,48.5274,6900.0
2005-11-01 13:10:00,67.6,67.63,67.6,67.62,5000.0,48.5346,48.5561,48.5346,48.5489,5000.0
2005-11-01 13:20:00,67.62,67.62,67.58,67.58,8800.0,48.5489,48.5489,48.5202,48.5202,8800.0
2005-11-01 13:30:00,67.57,67.62,67.57,67.6,7900.0,48.513,48.5489,48.513,48.5346,7900.0
2005-11-01 13:40:00,67.61,67.66,67.6,67.64,8400.0,48.5418,48.5777,48.5346,48.5633,8400.0
2005-11-01 13:50:00,67.64,67.66,67.61,67.66,10700.0,48.5633,48.5777,48.5418,48.5777,10700.0
2005-11-01 14:00:00,67.81,67.81,67.68,67.75,18800.0,48.6854,48.6854,48.592,48.6423,18800.0
2005-11-01 14:10:00,67.75,67.77,67.5,67.66,10100.0,48.6423,48.6566,48.4628,48.5777,10100.0
2005-11-01 14:20:00,67.73,67.8,67.61,67.79,13900.0,48.6279,48.6782,48.5418,48.671,13900.0
2005-11-01 14:30:00,67.79,67.95,67.62,67.62,12600.0,48.671,48.7859,48.5489,48.5489,12600.0
2005-11-01 14:40:00,67.61,67.63,67.51,67.61,11800.0,48.5418,48.5561,48.47,48.5418,11800.0
2005-11-01 14:50:00,67.64,67.76,67.64,67.67,8900.0,48.5633,48.6495,48.5633,48.5848,8900.0
2005-11-01 15:00:00,67.67,67.78,67.6,67.67,11000.0,48.5848,48.6638,48.5346,48.5848,11000.0
2005-11-01 15:10:00,67.65,67.68,67.6,67.62,16500.0,48.5705,48.592,48.5346,48.5489,16500.0
2005-11-01 15:20:00,67.64,67.74,67.63,67.69,13200.0,48.5633,48.6351,48.5561,48.5992,13200.0
2005-11-01 15:30:00,67.7,67.73,67.64,67.71,33500.0,48.6064,48.6279,48.5633,48.6136,33500.0
2005-11-01 15:40:00,67.7,67.79,67.62,67.62,19500.0,48.6064,48.671,48.5489,48.5489,19500.0
2005-11-01 15:50:00,67.6,67.75,67.6,67.71,25700.0,48.5346,48.6423,48.5346,48.6136,25700.0
2005-11-02 09:30:00,67.4,67.8,67.3,67.8,9300.0,48.391,48.6782,48.3192,48.6782,9300.0
2005-11-02 09:40:00,67.8,67.99,67.7,67.9,8200.0,48.6782,48.8146,48.6064,48.75,8200.0
2005-11-02 09:50:00,67.91,67.99,67.91,67.97,4200.0,48.7571,48.8146,48.7571,48.8002,4200.0
2005-11-02 10:00:00,67.95,67.99,67.85,67.88,7100.0,48.7859,48.8146,48.7141,48.7356,7100.0
2005-11-02 10:10:00,67.87,67.89,67.82,67.86,3300.0,48.7284,48.7428,48.6925,48.7213,3300.0
2005-11-02 10:20:00,67.84,67.91,67.8,67.88,3300.0,48.7069,48.7571,48.6782,48.7356,3300.0
2005-11-02 10:30:00,67.9,67.97,67.83,67.85,30100.0,48.75,48.8002,48.6997,48.7141,30100.0
2005-11-02 10:40:00,67.85,67.89,67.73,67.88,6400.0,48.7141,48.7428,48.6279,48.7356,6400.0
2005-11-02 10:50:00,67.85,67.85,67.71,67.72,2200.0,48.7141,48.7141,48.6136,48.6207,2200.0
2005-11-02 11:00:00,67.72,67.87,67.63,67.63,10400.0,48.6207,48.7284,48.5561,48.5561,10400.0
2005-11-02 11:10:00,67.5,67.6,67.49,67.6,9200.0,48.4628,48.5346,48.4556,48.5346,9200.0
2005-11-02 11:20:00,67.62,67.67,67.6,67.67,2000.0,48.5489,48.5848,48.5346,48.5848,2000.0
2005-11-02 11:30:00,67.67,67.72,67.65,67.65,1700.0,48.5848,48.6207,48.5705,48.5705,1700.0
2005-11-02 11:40:00,67.62,67.63,67.56,67.59,1700.0,48.5489,48.5561,48.5059,48.5274,1700.0
2005-11-02 11:50:00,67.59,67.66,67.58,67.66,5400.0,48.5274,48.5777,48.5202,48.5777,5400.0
2005-11-02 12:00:00,67.67,67.68,67.61,67.61,2100.0,48.5848,48.592,48.5418,48.5418,2100.0
2005-11-02 12:10:00,67.6,67.6,67.46,67.49,4800.0,48.5346,48.5346,48.4341,48.4556,4800.0
2005-11-02 12:20:00,67.49,67.52,67.48,67.52,2900.0,48.4556,48.4771,48.4484,48.4771,2900.0
2005-11-02 12:30:00,67.54,67.57,67.46,67.56,13100.0,48.4915,48.513,48.4341,48.5059,13100.0
2005-11-02 12:40:00,67.58,67.67,67.55,67.67,6300.0,48.5202,48.5848,48.4987,48.5848,6300.0
2005-11-02 12:50:00,67.67,67.83,67.67,67.77,5600.0,48.5848,48.6997,48.5848,48.6566,5600.0
2005-11-02 13:00:00,67.76,67.76,67.66,67.67,4300.0,48.6495,48.6495,48.5777,48.5848,4300.0
2005-11-02 13:10:00,67.67,67.67,67.58,67.63,3200.0,48.5848,48.5848,48.5202,48.5561,3200.0
2005-11-02 13:20:00,67.65,67.73,67.65,67.7,4500.0,48.5705,48.6279,48.5705,48.6064,4500.0
2005-11-02 13:30:00,67.71,67.71,67.66,67.69,2200.0,48.6136,48.6136,48.5777,48.5992,2200.0
2005-11-02 13:40:00,67.69,67.69,67.63,67.65,3300.0,48.5992,48.5992,48.5561,48.5705,3300.0
2005-11-02 13:50:00,67.65,67.68,67.65,67.68,1500.0,48.5705,48.592,48.5705,48.592,1500.0
2005-11-02 14:00:00,67.68,67.69,67.63,67.69,8000.0,48.592,48.5992,48.5561,48.5992,8000.0
2005-11-02 14:10:00,67.67,67.72,67.62,67.65,5900.0,48.5848,48.6207,48.5489,48.5705,5900.0
2005-11-02 14:20:00,67.65,67.65,67.53,67.55,6500.0,48.5705,48.5705,48.4843,48.4987,6500.0
2005-11-02 14:30:00,67.55,67.61,67.46,67.48,11100.0,48.4987,48.5418,48.4341,48.4484,11100.0
2005-11-02 14:40:00,67.49,67.57,67.36,67.36,13600.0,48.4556,48.513,48.3623,48.3623,13600.0
2005-11-02 14:50:00,67.35,67.39,67.16,67.34,25100.0,48.3551,48.3838,48.2187,48.3479,25100.0
2005-11-02 15:00:00,67.32,67.33,67.2,67.24,14000.0,48.3335,48.3407,48.2474,48.2761,14000.0
2005-11-02 15:10:00,67.24,67.31,67.15,67.3,24400.0,48.2761,48.3264,48.2115,48.3192,24400.0
2005-11-02 15:20:00,67.31,67.47,67.31,67.46,16900.0,48.3264,48.4412,48.3264,48.4341,16900.0
2005-11-02 15:30:00,67.5,67.53,67.44,67.47,17600.0,48.4628,48.4843,48.4197,48.4412,17600.0
2005-11-02 15:40:00,67.47,67.67,67.47,67.67,16500.0,48.4412,48.5848,48.4412,48.5848,16500.0
2005-11-02 15:50:00,67.66,67.7,67.62,67.69,24800.0,48.5777,48.6064,48.5489,48.5992,24800.0
2005-11-03 09:30:00,67.8,67.92,67.71,67.82,7100.0,48.6782,48.7643,48.6136,48.6925,7100.0
2005-11-03 09:40:00,67.9,67.9,67.7,67.8,3700.0,48.75,48.75,48.6064,48.6782,3700.0
2005-11-03 09:50:00,67.78,67.78,67.52,67.52,6200.0,48.6638,48.6638,48.4771,48.4771,6200.0
2005-11-03 10:00:00,67.55,67.62,67.4,67.52,12300.0,48.4987,48.5489,48.391,48.4771,12300.0
2005-11-03 10:10:00,67.51,67.54,67.3,67.48,14200.0,48.47,48.4915,48.3192,48.4484,14200.0
2005-11-03 10:20:00,67.5,67.5,67.24,67.25,12800.0,48.4628,48.4628,48.2761,48.2833,12800.0
2005-11-03 10:30:00,67.21,67.51,67.21,67.51,9000.0,48.2546,48.47,48.2546,48.47,9000.0
2005-11-03 10:40:00,67.43,67.48,67.18,67.18,9100.0,48.4125,48.4484,48.233,48.233,9100.0
2005-11-03 10:50:00,67.23,67.24,67.16,67.22,9800.0,48.2689,48.2761,48.2187,48.2618,9800.0
2005-11-03 11:00:00,67.21,67.37,67.21,67.37,7100.0,48.2546,48.3694,48.2546,48.3694,7100.0
2005-11-03 11:10:00,67.38,67.5,67.37,67.46,5100.0,48.3766,48.4628,48.3694,48.4341,5100.0
2005-11-03 11:20:00,67.46,67.47,67.37,67.43,4400.0,48.4341,48.4412,48.3694,48.4125,4400.0
2005-11-03 11:30:00,67.45,67.56,67.45,67.56,4700.0,48.4269,48.5059,48.4269,48.5059,4700.0
2005-11-03 11:40:00,67.56,67.72,67.55,67.7,7300.0,48.5059,48.6207,48.4987,48.6064,7300.0
2005-11-03 11:50:00,67.7,67.72,67.64,67.64,4200.0,48.6064,48.6207,48.5633,48.5633,4200.0
2005-11-03 12:00:00,67.6,67.64,67.5,67.51,5100.0,48.5346,48.5633,48.4628,48.47,5100.0
2005-11-03 12:10:00,67.54,67.69,67.54,67.69,5100.0,48.4915,48.5992,48.4915,48.5992,5100.0
2005-11-03 12:20:00,67.68,67.72,67.65,67.72,2000.0,48.592,48.6207,48.5705,48.6207,2000.0
2005-11-03 12:30:00,67.71,67.76,67.71,67.71,2400.0,48.6136,48.6495,48.6136,48.6136,2400.0
2005-11-03 12:40:00,67.7,67.7,67.6,67.64,31200.0,48.6064,48.6064,48.5346,48.5633,31200.0
2005-11-03 12:50:00,67.64,67.71,67.6,67.67,5500.0,48.5633,48.6136,48.5346,48.5848,5500.0
2005-11-03 13:00:00,67.67,67.82,67.67,67.71,14500.0,48.5848,48.6925,48.5848,48.6136,14500.0
2005-11-03 13:10:00,67.71,67.71,67.65,67.69,2400.0,48.6136,48.6136,48.5705,48.5992,2400.0
2005-11-03 13:20:00,67.69,67.76,67.63,67.74,9000.0,48.5992,48.6495,48.5561,48.6351,9000.0
2005-11-03 13:30:00,67.75,67.81,67.69,67.74,8100.0,48.6423,48.6854,48.5992,48.6351,8100.0
2005-11-03 13:40:00,67.75,67.82,67.67,67.67,6800.0,48.6423,48.6925,48.5848,48.5848,6800.0
2005-11-03 13:50:00,67.66,67.78,67.65,67.76,4400.0,48.5777,48.6638,48.5705,48.6495,4400.0
2005-11-03 14:00:00,67.79,67.85,67.77,67.83,11600.0,48.671,48.7141,48.6566,48.6997,11600.0
2005-11-03 14:10:00,67.83,67.83,67.69,67.72,5200.0,48.6997,48.6997,48.5992,48.6207,5200.0
2005-11-03 14:20:00,67.72,67.76,67.64,67.69,5100.0,48.6207,48.6495,48.5633,48.5992,5100.0
2005-11-03 14:30:00,67.71,67.84,67.65,67.71,11700.0,48.6136,48.7069,48.5705,48.6136,11700.0
2005-11-03 14:40:00,67.64,67.68,67.6,67.66,12300.0,48.5633,48.592,48.5346,48.5777,12300.0
2005-11-03 14:50:00,67.66,67.71,67.6,67.68,21100.0,48.5777,48.6136,48.5346,48.592,21100.0
2005-11-03 15:00:00,67.68,67.68,67.56,67.59,15800.0,48.592,48.592,48.5059,48.5274,15800.0
2005-11-03 15:10:00,67.59,67.59,67.46,67.55,30600.0,48.5274,48.5274,48.4341,48.4987,30600.0
2005-11-03 15:20:00,67.57,67.59,67.48,67.57,14400.0,48.513,48.5274,48.4484,48.513,14400.0
2005-11-03 15:30:00,67.58,67.6,67.47,67.54,10000.0,48.5202,48.5346,48.4412,48.4915,10000.0
2005-11-03 15:40:00,67.54,67.62,67.51,67.62,14900.0,48.4915,48.5489,48.47,48.5489,14900.0
2005-11-03 15:50:00,67.61,67.67,67.59,67.67,20200.0,48.5418,48.5848,48.5274,48.5848,20200.0
2005-11-04 09:30:00,67.76,67.9,67.7,67.71,4000.0,48.6495,48.75,48.6064,48.6136,4000.0
2005-11-04 09:40:00,67.65,67.89,67.61,67.85,4400.0,48.5705,48.7428,48.5418,48.7141,4400.0
2005-11-04 09:50:00,67.86,67.9,67.72,67.9,3600.0,48.7213,48.75,48.6207,48.75,3600.0
2005-11-04 10:00:00,67.85,67.86,67.8,67.85,3000.0,48.7141,48.7213,48.6782,48.7141,3000.0
2005-11-04 10:10:00,67.83,67.83,67.65,67.66,8800.0,48.6997,48.6997,48.5705,48.5777,8800.0
2005-11-04 10:20:00,67.69,67.69,67.46,67.55,5300.0,48.5992,48.5992,48.4341,48.4987,5300.0
2005-11-04 10:30:00,67.52,67.55,67.44,67.44,4300.0,48.4771,48.4987,48.4197,48.4197,4300.0
2005-11-04 10:40:00,67.37,67.42,67.08,67.08,9300.0,48.3694,48.4053,48.1612,48.1612,9300.0
2005-11-04 10:50:00,67.13,67.13,67.07,67.08,6700.0,48.1971,48.1971,48.1541,48.1612,6700.0
2005-11-04 11:00:00,67.08,67.16,67.04,67.16,3600.0,48.1612,48.2187,48.1325,48.2187,3600.0
2005-11-04 11:10:00,67.2,67.36,67.2,67.35,9900.0,48.2474,48.3623,48.2474,48.3551,9900.0
2005-11-04 11:20:00,67.33,67.42,67.33,67.4,5900.0,48.3407,48.4053,48.3407,48.391,5900.0
2005-11-04 11:30:00,67.4,67.41,67.4,67.4,9900.0,48.391,48.3982,48.391,48.391,9900.0
2005-11-04 11:40:00,67.4,67.5,67.39,67.49,7000.0,48.391,48.4628,48.3838,48.4556,7000.0
2005-11-04 11:50:00,67.48,67.48,67.45,67.46,2400.0,48.4484,48.4484,48.4269,48.4341,2400.0
2005-11-04 12:00:00,67.46,67.46,67.45,67.46,6000.0,48.4341,48.4341,48.4269,48.4341,6000.0
2005-11-04 12:10:00,67.46,67.5,67.4,67.4,13300.0,48.4341,48.4628,48.391,48.391,13300.0
2005-11-04 12:20:00,67.41,67.41,67.37,67.38,2700.0,48.3982,48.3982,48.3694,48.3766,2700.0
2005-11-04 12:30:00,67.38,67.38,67.23,67.27,14200.0,48.3766,48.3766,48.2689,48.2977,14200.0
2005-11-04 12:40:00,67.25,67.3,67.17,67.2,4400.0,48.2833,48.3192,48.2259,48.2474,4400.0
2005-11-04 12:50:00,67.2,67.27,67.19,67.22,2500.0,48.2474,48.2977,48.2402,48.2618,2500.0
2005-11-04 13:00:00,67.26,67.26,67.08,67.12,2700.0,48.2905,48.2905,48.1612,48.19,2700.0
2005-11-04 13:10:00,67.12,67.13,67.03,67.06,3600.0,48.19,48.1971,48.1253,48.1469,3600.0
2005-11-04 13:20:00,67.03,67.11,67.03,67.11,1800.0,48.1253,48.1828,48.1253,48.1828,1800.0
2005-11-04 13:30:00,67.11,67.15,67.02,67.15,5500.0,48.1828,48.2115,48.1182,48.2115,5500.0
2005-11-04 13:40:00,67.15,67.16,67.09,67.15,5500.0,48.2115,48.2187,48.1684,48.2115,5500.0
2005-11-04 13:50:00,67.15,67.27,67.11,67.23,6200.0,48.2115,48.2977,48.1828,48.2689,6200.0
2005-11-04 14:00:00,67.23,67.27,67.15,67.27,6600.0,48.2689,48.2977,48.2115,48.2977,6600.0
2005-11-04 14:10:00,67.28,67.38,67.24,67.36,10100.0,48.3048,48.3766,48.2761,48.3623,10100.0
2005-11-04 14:20:00,67.31,67.5,67.3,67.37,8800.0,48.3264,48.4628,48.3192,48.3694,8800.0
2005-11-04 14:30:00,67.37,67.39,67.18,67.3,19100.0,48.3694,48.3838,48.233,48.3192,19100.0
2005-11-04 14:40:00,67.3,67.3,67.1,67.1,2300.0,48.3192,48.3192,48.1756,48.1756,2300.0
2005-11-04 14:50:00,67.1,67.3,67.09,67.26,4200.0,48.1756,48.3192,48.1684,48.2905,4200.0
2005-11-04 15:00:00,67.24,67.24,67.13,67.13,4500.0,48.2761,48.2761,48.1971,48.1971,4500.0
2005-11-04 15:10:00,67.12,67.23,67.07,67.09,5000.0,48.19,48.2689,48.1541,48.1684,5000.0
2005-11-04 15:20:00,67.07,67.12,67.03,67.05,8700.0,48.1541,48.19,48.1253,48.1397,8700.0
2005-11-04 15:30:00,67.06,67.08,67.04,67.06,7700.0,48.1469,48.1612,48.1325,48.1469,7700.0
2005-11-04 15:40:00,67.07,67.22,67.07,67.19,4800.0,48.1541,48.2618,48.1541,48.2402,4800.0
2005-11-04 15:50:00,67.19,67.25,67.15,67.18,12700.0,48.2402,48.2833,48.2115,48.233,12700.0
2005-11-07 09:30:00,68.0,68.0,67.84,67.92,21400.0,48.8218,48.8218,48.7069,48.7643,21400.0
2005-11-07 09:40:00,67.93,67.98,67.8,67.95,15400.0,48.7715,48.8074,48.6782,48.7859,15400.0
2005-11-07 09:50:00,67.95,68.0,67.83,68.0,21300.0,48.7859,48.8218,48.6997,48.8218,21300.0
2005-11-07 10:00:00,68.13,68.15,67.76,67.9,18300.0,48.9151,48.9295,48.6495,48.75,18300.0
2005-11-07 10:10:00,67.87,67.87,67.48,67.58,12000.0,48.7284,48.7284,48.4484,48.5202,12000.0
2005-11-07 10:20:00,67.53,67.66,67.36,67.44,12900.0,48.4843,48.5777,48.3623,48.4197,12900.0
2005-11-07 10:30:00,67.4,67.43,67.16,67.17,16800.0,48.391,48.4125,48.2187,48.2259,16800.0
2005-11-07 10:40:00,67.16,67.18,67.07,67.1,11000.0,48.2187,48.233,48.1541,48.1756,11000.0
2005-11-07 10:50:00,67.11,67.2,67.04,67.2,9200.0,48.1828,48.2474,48.1325,48.2474,9200.0
2005-11-07 11:00:00,67.2,67.21,67.16,67.16,10600.0,48.2474,48.2546,48.2187,48.2187,10600.0
2005-11-07 11:10:00,67.16,67.16,67.05,67.09,6900.0,48.2187,48.2187,48.1397,48.1684,6900.0
2005-11-07 11:20:00,67.08,67.1,67.02,67.04,6900.0,48.1612,48.1756,48.1182,48.1325,6900.0
2005-11-07 11:30:00,67.03,67.18,67.03,67.16,14100.0,48.1253,48.233,48.1253,48.2187,14100.0
2005-11-07 11:40:00,67.16,67.19,67.14,67.16,6000.0,48.2187,48.2402,48.2043,48.2187,6000.0
2005-11-07 11:50:00,67.13,67.13,67.07,67.07,4000.0,48.1971,48.1971,48.1541,48.1541,4000.0
2005-11-07 12:00:00,67.06,67.11,67.05,67.07,7500.0,48.1469,48.1828,48.1397,48.1541,7500.0
2005-11-07 12:10:00,67.07,67.13,67.03,67.13,11100.0,48.1541,48.1971,48.1253,48.1971,11100.0
2005-11-07 12:20:00,67.13,67.22,67.13,67.21,7900.0,48.1971,48.2618,48.1971,48.2546,7900.0
2005-11-07 12:30:00,67.22,67.23,67.04,67.04,4700.0,48.2618,48.2689,48.1325,48.1325,4700.0
2005-11-07 12:40:00,67.04,67.08,67.01,67.05,13100.0,48.1325,48.1612,48.111,48.1397,13100.0
2005-11-07 12:50:00,67.07,67.13,67.05,67.13,4500.0,48.1541,48.1971,48.1397,48.1971,4500.0
2005-11-07 13:00:00,67.13,67.15,67.12,67.13,2600.0,48.1971,48.2115,48.19,48.1971,2600.0
2005-11-07 13:10:00,67.13,67.13,67.01,67.04,5700.0,48.1971,48.1971,48.111,48.1325,5700.0
2005-11-07 13:20:00,67.04,67.05,67.0,67.03,9200.0,48.1325,48.1397,48.1038,48.1253,9200.0
2005-11-07 13:30:00,67.06,67.1,67.04,67.06,8300.0,48.1469,48.1756,48.1325,48.1469,8300.0
2005-11-07 13:40:00,67.03,67.12,67.01,67.1,7000.0,48.1253,48.19,48.111,48.1756,7000.0
2005-11-07 13:50:00,67.12,67.13,67.1,67.1,4100.0,48.19,48.1971,48.1756,48.1756,4100.0
2005-11-07 14:00:00,67.1,67.1,67.01,67.03,7500.0,48.1756,48.1756,48.111,48.1253,7500.0
2005-11-07 14:10:00,67.03,67.19,67.03,67.16,7600.0,48.1253,48.2402,48.1253,48.2187,7600.0
2005-11-07 14:20:00,67.16,67.17,67.08,67.1,10200.0,48.2187,48.2259,48.1612,48.1756,10200.0
2005-11-07 14:30:00,67.11,67.15,67.07,67.13,9900.0,48.1828,48.2115,48.1541,48.1971,9900.0
2005-11-07 14:40:00,67.13,67.17,67.12,67.16,11700.0,48.1971,48.2259,48.19,48.2187,11700.0
2005-11-07 14:50:00,67.15,67.21,67.15,67.19,13100.0,48.2115,48.2546,48.2115,48.2402,13100.0
2005-11-07 15:00:00,67.19,67.22,67.15,67.19,11400.0,48.2402,48.2618,48.2115,48.2402,11400.0
2005-11-07 15:10:00,67.19,67.2,67.06,67.07,16400.0,48.2402,48.2474,48.1469,48.1541,16400.0
2005-11-07 15:20:00,67.05,67.09,67.01,67.03,17900.0,48.1397,48.1684,48.111,48.1253,17900.0
2005-11-07 15:30:00,67.01,67.1,67.0,67.08,31000.0,48.111,48.1756,48.1038,48.1612,31000.0
2005-11-07 15:40:00,67.08,67.11,67.05,67.08,24100.0,48.1612,48.1828,48.1397,48.1612,24100.0
2005-11-07 15:50:00,67.1,67.18,67.1,67.1,31300.0,48.1756,48.233,48.1756,48.1756,31300.0
2005-11-08 09:30:00,66.9,66.9,66.7,66.7,6400.0,48.032,48.032,47.8884,47.8884,6400.0
2005-11-08 09:40:00,66.7,66.88,66.7,66.83,6800.0,47.8884,48.0176,47.8884,47.9817,6800.0
2005-11-08 09:50:00,66.83,66.86,66.73,66.73,15500.0,47.9817,48.0033,47.9099,47.9099,15500.0
2005-11-08 10:00:00,66.84,66.84,66.7,66.72,12800.0,47.9889,47.9889,47.8884,47.9028,12800.0
2005-11-08 10:10:00,66.71,66.72,66.63,66.67,5900.0,47.8956,47.9028,47.8382,47.8669,5900.0
2005-11-08 10:20:00,66.7,66.88,66.7,66.71,3400.0,47.8884,48.0176,47.8884,47.8956,3400.0
2005-11-08 10:30:00,66.75,66.8,66.73,66.74,2600.0,47.9243,47.9602,47.9099,47.9171,2600.0
2005-11-08 10:40:00,66.74,66.75,66.64,66.7,4000.0,47.9171,47.9243,47.8453,47.8884,4000.0
2005-11-08 10:50:00,66.69,66.73,66.61,66.64,3500.0,47.8812,47.9099,47.8238,47.8453,3500.0
2005-11-08 11:00:00,66.62,66.65,66.55,66.64,4500.0,47.831,47.8525,47.7807,47.8453,4500.0
2005-11-08 11:10:00,66.69,66.79,66.69,66.78,5800.0,47.8812,47.953,47.8812,47.9458,5800.0
2005-11-08 11:20:00,66.8,66.9,66.8,66.84,5600.0,47.9602,48.032,47.9602,47.9889,5600.0
2005-11-08 11:30:00,66.84,66.84,66.73,66.83,4000.0,47.9889,47.9889,47.9099,47.9817,4000.0
2005-11-08 11:40:00,66.8,66.9,66.8,66.9,5600.0,47.9602,48.032,47.9602,48.032,5600.0
2005-11-08 11:50:00,66.88,66.96,66.83,66.87,11000.0,48.0176,48.0751,47.9817,48.0105,11000.0
2005-11-08 12:00:00,66.82,66.94,66.82,66.9,7100.0,47.9746,48.0607,47.9746,48.032,7100.0
2005-11-08 12:10:00,66.88,66.88,66.7,66.7,4700.0,48.0176,48.0176,47.8884,47.8884,4700.0
2005-11-08 12:20:00,66.72,66.76,66.7,66.73,2900.0,47.9028,47.9315,47.8884,47.9099,2900.0
2005-11-08 12:30:00,66.79,66.89,66.79,66.83,4300.0,47.953,48.0248,47.953,47.9817,4300.0
2005-11-08 12:40:00,66.78,66.9,66.78,66.8,10500.0,47.9458,48.032,47.9458,47.9602,10500.0
2005-11-08 12:50:00,66.76,66.76,66.67,66.76,4400.0,47.9315,47.9315,47.8669,47.9315,4400.0
2005-11-08 13:00:00,66.77,66.79,66.62,66.62,2200.0,47.9387,47.953,47.831,47.831,2200.0
2005-11-08 13:10:00,66.63,66.63,66.39,66.43,11500.0,47.8382,47.8382,47.6658,47.6946,11500.0
2005-11-08 13:20:00,66.44,66.6,66.44,66.6,4900.0,47.7017,47.8166,47.7017,47.8166,4900.0
2005-11-08 13:30:00,66.61,66.7,66.61,66.65,5800.0,47.8238,47.8884,47.8238,47.8525,5800.0
2005-11-08 13:40:00,66.7,66.76,66.68,66.73,2300.0,47.8884,47.9315,47.874,47.9099,2300.0
2005-11-08 13:50:00,66.75,66.75,66.67,66.68,2200.0,47.9243,47.9243,47.8669,47.874,2200.0
2005-11-08 14:00:00,66.68,66.88,66.68,66.85,6500.0,47.874,48.0176,47.874,47.9961,6500.0
2005-11-08 14:10:00,66.85,66.85,66.75,66.75,3400.0,47.9961,47.9961,47.9243,47.9243,3400.0
2005-11-08 14:20:00,66.75,66.89,66.75,66.86,2700.0,47.9243,48.0248,47.9243,48.0033,2700.0
2005-11-08 14:30:00,66.86,66.87,66.79,66.87,8400.0,48.0033,48.0105,47.953,48.0105,8400.0
2005-11-08 14:40:00,66.87,66.91,66.79,66.9,6800.0,48.0105,48.0392,47.953,48.032,6800.0
2005-11-08 14:50:00,66.87,66.88,66.8,66.8,5600.0,48.0105,48.0176,47.9602,47.9602,5600.0
2005-11-08 15:00:00,66.81,66.85,66.76,66.83,5700.0,47.9674,47.9961,47.9315,47.9817,5700.0
2005-11-08 15:10:00,66.82,66.92,66.78,66.92,10400.0,47.9746,48.0464,47.9458,48.0464,10400.0
2005-11-08 15:20:00,66.93,66.94,66.82,66.94,11300.0,48.0535,48.0607,47.9746,48.0607,11300.0
2005-11-08 15:30:00,66.94,67.02,66.93,66.93,4200.0,48.0607,48.1182,48.0535,48.0535,4200.0
2005-11-08 15:40:00,66.94,66.96,66.74,66.78,9500.0,48.0607,48.0751,47.9171,47.9458,9500.0
2005-11-08 15:50:00,66.78,66.85,66.76,66.85,12700.0,47.9458,47.9961,47.9315,47.9961,12700.0
2005-11-09 09:30:00,66.52,66.92,66.52,66.67,6700.0,47.929,48.2172,47.929,48.037,6700.0
2005-11-09 09:40:00,66.67,66.77,66.52,66.64,3100.0,48.037,48.1091,47.929,48.0154,3100.0
2005-11-09 09:50:00,66.64,66.67,66.52,66.61,6900.0,48.0154,48.037,47.929,47.9938,6900.0
2005-11-09 10:00:00,66.63,66.68,66.62,66.64,2700.0,48.0082,48.0442,48.001,48.0154,2700.0
2005-11-09 10:10:00,66.64,66.72,66.63,66.68,2600.0,48.0154,48.0731,48.0082,48.0442,2600.0
2005-11-09 10:20:00,66.65,66.8,66.65,66.8,3700.0,48.0226,48.1307,48.0226,48.1307,3700.0
2005-11-09 10:30:00,66.8,66.96,66.8,66.9,5500.0,48.1307,48.246,48.1307,48.2028,5500.0
2005-11-09 10:40:00,66.89,66.93,66.85,66.88,2300.0,48.1956,48.2244,48.1667,48.1883,2300.0
2005-11-09 10:50:00,66.85,66.87,66.69,66.69,3000.0,48.1667,48.1811,48.0514,48.0514,3000.0
2005-11-09 11:00:00,66.69,66.8,66.69,66.79,7700.0,48.0514,48.1307,48.0514,48.1235,7700.0
2005-11-09 11:10:00,66.78,66.84,66.7,66.75,3300.0,48.1163,48.1595,48.0587,48.0947,3300.0
2005-11-09 11:20:00,66.75,66.88,66.75,66.8,3800.0,48.0947,48.1883,48.0947,48.1307,3800.0
2005-11-09 11:30:00,66.78,66.82,66.71,66.82,4100.0,48.1163,48.1451,48.0659,48.1451,4100.0
2005-11-09 11:40:00,66.87,66.9,66.72,66.89,6600.0,48.1811,48.2028,48.0731,48.1956,6600.0
2005-11-09 11:50:00,66.9,67.04,66.89,67.02,6700.0,48.2028,48.3036,48.1956,48.2892,6700.0
2005-11-09 12:00:00,67.06,67.08,67.02,67.04,3000.0,48.318,48.3325,48.2892,48.3036,3000.0
2005-11-09 12:10:00,67.04,67.21,67.03,67.21,5000.0,48.3036,48.4261,48.2964,48.4261,5000.0
2005-11-09 12:20:00,67.2,67.69,67.19,67.68,11100.0,48.4189,48.772,48.4117,48.7648,11100.0
2005-11-09 12:30:00,67.68,67.7,67.54,67.68,4900.0,48.7648,48.7792,48.6639,48.7648,4900.0
2005-11-09 12:40:00,67.69,67.72,67.65,67.7,3700.0,48.772,48.7936,48.7431,48.7792,3700.0
2005-11-09 12:50:00,67.67,67.72,67.6,67.66,5600.0,48.7576,48.7936,48.7071,48.7504,5600.0
2005-11-09 13:00:00,67.61,67.66,67.54,67.61,6400.0,48.7143,48.7504,48.6639,48.7143,6400.0
2005-11-09 13:10:00,67.59,67.59,67.48,67.48,3200.0,48.6999,48.6999,48.6207,48.6207,3200.0
2005-11-09 13:20:00,67.52,67.52,67.51,67.52,700.0,48.6495,48.6495,48.6423,48.6495,700.0
2005-11-09 13:30:00,67.5,67.52,67.5,67.51,1900.0,48.6351,48.6495,48.6351,48.6423,1900.0
2005-11-09 13:40:00,67.55,67.57,67.52,67.55,2100.0,48.6711,48.6855,48.6495,48.6711,2100.0
2005-11-09 13:50:00,67.55,67.55,67.35,67.35,5100.0,48.6711,48.6711,48.527,48.527,5100.0
2005-11-09 14:00:00,67.4,67.4,67.25,67.31,4900.0,48.563,48.563,48.4549,48.4982,4900.0
2005-11-09 14:10:00,67.3,67.34,67.3,67.34,3500.0,48.491,48.5198,48.491,48.5198,3500.0
2005-11-09 14:20:00,67.34,67.35,67.32,67.33,5100.0,48.5198,48.527,48.5054,48.5126,5100.0
2005-11-09 14:30:00,67.34,67.35,67.28,67.34,5000.0,48.5198,48.527,48.4766,48.5198,5000.0
2005-11-09 14:40:00,67.35,67.35,67.19,67.19,5900.0,48.527,48.527,48.4117,48.4117,5900.0
2005-11-09 14:50:00,67.2,67.2,67.04,67.07,4400.0,48.4189,48.4189,48.3036,48.3252,4400.0
2005-11-09 15:00:00,67.08,67.13,67.02,67.1,4100.0,48.3325,48.3685,48.2892,48.3469,4100.0
2005-11-09 15:10:00,67.15,67.24,67.11,67.24,3100.0,48.3829,48.4477,48.3541,48.4477,3100.0
2005-11-09 15:20:00,67.19,67.24,67.19,67.22,5100.0,48.4117,48.4477,48.4117,48.4333,5100.0
2005-11-09 15:30:00,67.22,67.41,67.21,67.33,14500.0,48.4333,48.5702,48.4261,48.5126,14500.0
2005-11-09 15:40:00,67.33,67.41,67.3,67.41,17500.0,48.5126,48.5702,48.491,48.5702,17500.0
2005-11-09 15:50:00,67.4,67.55,67.38,67.5,51200.0,48.563,48.6711,48.5486,48.6351,51200.0
2005-11-10 09:30:00,67.51,67.61,67.3,67.3,8900.0,48.6423,48.7143,48.491,48.491,8900.0
2005-11-10 09:40:00,67.3,67.47,67.25,67.3,7300.0,48.491,48.6135,48.4549,48.491,7300.0
2005-11-10 09:50:00,67.3,67.34,67.2,67.21,4600.0,48.491,48.5198,48.4189,48.4261,4600.0
2005-11-10 10:00:00,67.19,67.2,67.12,67.15,6600.0,48.4117,48.4189,48.3613,48.3829,6600.0
2005-11-10 10:10:00,67.12,67.15,66.86,66.86,9100.0,48.3613,48.3829,48.1739,48.1739,9100.0
2005-11-10 10:20:00,66.91,66.95,66.87,66.87,3800.0,48.21,48.2388,48.1811,48.1811,3800.0
2005-11-10 10:30:00,66.87,67.01,66.87,67.01,6200.0,48.1811,48.282,48.1811,48.282,6200.0
2005-11-10 10:40:00,67.02,67.05,66.95,66.95,5300.0,48.2892,48.3108,48.2388,48.2388,5300.0
2005-11-10 10:50:00,66.93,67.16,66.93,67.09,5900.0,48.2244,48.3901,48.2244,48.3397,5900.0
2005-11-10 11:00:00,67.08,67.08,66.95,67.0,6800.0,48.3325,48.3325,48.2388,48.2748,6800.0
2005-11-10 11:10:00,66.98,67.08,66.94,67.07,9200.0,48.2604,48.3325,48.2316,48.3252,9200.0
2005-11-10 11:20:00,67.08,67.13,67.05,67.12,12800.0,48.3325,48.3685,48.3108,48.3613,12800.0
2005-11-10 11:30:00,67.12,67.17,67.12,67.12,5100.0,48.3613,48.3973,48.3613,48.3613,5100.0
2005-11-10 11:40:00,67.11,67.11,67.04,67.1,5500.0,48.3541,48.3541,48.3036,48.3469,5500.0
2005-11-10 11:50:00,67.1,67.2,67.09,67.18,4500.0,48.3469,48.4189,48.3397,48.4045,4500.0
2005-11-10 12:00:00,67.18,67.18,67.06,67.14,5300.0,48.4045,48.4045,48.318,48.3757,5300.0
2005-11-10 12:10:00,67.14,67.17,67.07,67.08,11400.0,48.3757,48.3973,48.3252,48.3325,11400.0
2005-11-10 12:20:00,67.07,67.27,67.06,67.2,8400.0,48.3252,48.4693,48.318,48.4189,8400.0
2005-11-10 12:30:00,67.21,67.24,67.2,67.21,2300.0,48.4261,48.4477,48.4189,48.4261,2300.0
2005-11-10 12:40:00,67.21,67.21,67.17,67.21,2800.0,48.4261,48.4261,48.3973,48.4261,2800.0
2005-11-10 12:50:00,67.21,67.23,67.17,67.2,7300.0,48.4261,48.4405,48.3973,48.4189,7300.0
2005-11-10 13:00:00,67.19,67.38,67.18,67.31,8200.0,48.4117,48.5486,48.4045,48.4982,8200.0
2005-11-10 13:10:00,67.34,67.37,67.25,67.36,2200.0,48.5198,48.5414,48.4549,48.5342,2200.0
2005-11-10 13:20:00,67.36,67.36,67.33,67.33,1400.0,48.5342,48.5342,48.5126,48.5126,1400.0
2005-11-10 13:30:00,67.35,67.44,67.33,67.44,4100.0,48.527,48.5918,48.5126,48.5918,4100.0
2005-11-10 13:40:00,67.42,67.71,67.42,67.71,8100.0,48.5774,48.7864,48.5774,48.7864,8100.0
2005-11-10 13:50:00,67.74,67.93,67.73,67.93,7200.0,48.808,48.9449,48.8008,48.9449,7200.0
2005-11-10 14:00:00,67.93,67.98,67.87,67.87,8700.0,48.9449,48.9809,48.9017,48.9017,8700.0
2005-11-10 14:10:00,67.88,67.95,67.58,67.93,4400.0,48.9089,48.9593,48.6927,48.9449,4400.0
2005-11-10 14:20:00,67.93,68.0,67.87,68.0,8800.0,48.9449,48.9953,48.9017,48.9953,8800.0
2005-11-10 14:30:00,68.0,68.0,67.87,67.93,9900.0,48.9953,48.9953,48.9017,48.9449,9900.0
2005-11-10 14:40:00,67.9,67.97,67.84,67.95,12400.0,48.9233,48.9737,48.88,48.9593,12400.0
2005-11-10 14:50:00,67.98,68.23,67.98,68.2,10600.0,48.9809,49.161,48.9809,49.1394,10600.0
2005-11-10 15:00:00,68.19,68.22,68.12,68.12,7100.0,49.1322,49.1538,49.0818,49.0818,7100.0
2005-11-10 15:10:00,68.09,68.13,68.0,68.13,6800.0,49.0602,49.089,48.9953,49.089,6800.0
2005-11-10 15:20:00,68.1,68.19,67.98,68.11,15600.0,49.0674,49.1322,48.9809,49.0746,15600.0
2005-11-10 15:30:00,68.12,68.26,68.12,68.2,12600.0,49.0818,49.1827,49.0818,49.1394,12600.0
2005-11-10 15:40:00,68.23,68.25,68.08,68.1,10600.0,49.161,49.1755,49.053,49.0674,10600.0
2005-11-10 15:50:00,68.1,68.13,68.05,68.13,21100.0,49.0674,49.089,49.0314,49.089,21100.0
2005-11-11 09:30:00,68.1,68.29,68.05,68.24,6800.0,49.0674,49.2043,49.0314,49.1683,6800.0
2005-11-11 09:40:00,68.24,68.48,68.23,68.43,9600.0,49.1683,49.3412,49.161,49.3052,9600.0
2005-11-11 09:50:00,68.41,68.41,68.3,68.3,14900.0,49.2907,49.2907,49.2115,49.2115,14900.0
2005-11-11 10:00:00,68.3,68.34,68.3,68.3,9500.0,49.2115,49.2403,49.2115,49.2115,9500.0
2005-11-11 10:10:00,68.3,68.4,68.3,68.38,13100.0,49.2115,49.2835,49.2115,49.2691,13100.0
2005-11-11 10:20:00,68.37,68.5,68.32,68.49,9300.0,49.2619,49.3556,49.2259,49.3484,9300.0
2005-11-11 10:30:00,68.48,68.62,68.48,68.55,11300.0,49.3412,49.4421,49.3412,49.3916,11300.0
2005-11-11 10:40:00,68.58,68.76,68.56,68.72,7400.0,49.4132,49.5429,49.3988,49.5141,7400.0
2005-11-11 10:50:00,68.72,69.03,68.71,69.03,32200.0,49.5141,49.7375,49.5069,49.7375,32200.0
2005-11-11 11:00:00,69.04,69.05,68.82,68.91,16700.0,49.7447,49.7519,49.5862,49.651,16700.0
2005-11-11 11:10:00,68.91,68.91,68.67,68.76,19800.0,49.651,49.651,49.4781,49.5429,19800.0
2005-11-11 11:20:00,68.75,68.78,68.64,68.67,5200.0,49.5357,49.5573,49.4565,49.4781,5200.0
2005-11-11 11:30:00,68.67,68.68,68.66,68.67,8700.0,49.4781,49.4853,49.4709,49.4781,8700.0
2005-11-11 11:40:00,68.65,68.65,68.6,68.6,2500.0,49.4637,49.4637,49.4276,49.4276,2500.0
2005-11-11 11:50:00,68.6,68.68,68.6,68.65,6000.0,49.4276,49.4853,49.4276,49.4637,6000.0
2005-11-11 12:00:00,68.64,68.68,68.61,68.63,6700.0,49.4565,49.4853,49.4348,49.4493,6700.0
2005-11-11 12:10:00,68.63,68.67,68.63,68.66,3700.0,49.4493,49.4781,49.4493,49.4709,3700.0
2005-11-11 12:20:00,68.66,68.66,68.63,68.64,2000.0,49.4709,49.4709,49.4493,49.4565,2000.0
2005-11-11 12:30:00,68.65,68.77,68.65,68.74,6500.0,49.4637,49.5501,49.4637,49.5285,6500.0
2005-11-11 12:40:00,68.76,68.76,68.71,68.73,3200.0,49.5429,49.5429,49.5069,49.5213,3200.0
2005-11-11 12:50:00,68.73,68.77,68.7,68.7,3500.0,49.5213,49.5501,49.4997,49.4997,3500.0
2005-11-11 13:00:00,68.68,68.77,68.68,68.77,5100.0,49.4853,49.5501,49.4853,49.5501,5100.0
2005-11-11 13:10:00,68.77,68.77,68.75,68.76,4200.0,49.5501,49.5501,49.5357,49.5429,4200.0
2005-11-11 13:20:00,68.77,68.84,68.76,68.83,3000.0,49.5501,49.6006,49.5429,49.5934,3000.0
2005-11-11 13:30:00,68.83,68.88,68.8,68.88,2400.0,49.5934,49.6294,49.5717,49.6294,2400.0
2005-11-11 13:40:00,68.88,68.89,68.88,68.89,38100.0,49.6294,49.6366,49.6294,49.6366,38100.0
2005-11-11 13:50:00,68.92,69.0,68.92,68.98,7400.0,49.6582,49.7158,49.6582,49.7014,7400.0
2005-11-11 14:00:00,69.0,69.04,68.98,69.03,12300.0,49.7158,49.7447,49.7014,49.7375,12300.0
2005-11-11 14:10:00,69.03,69.03,68.95,69.0,6600.0,49.7375,49.7375,49.6798,49.7158,6600.0
2005-11-11 14:20:00,69.0,69.0,68.94,68.94,5100.0,49.7158,49.7158,49.6726,49.6726,5100.0
2005-11-11 14:30:00,68.95,69.05,68.95,69.03,5700.0,49.6798,49.7519,49.6798,49.7375,5700.0
2005-11-11 14:40:00,69.03,69.06,68.96,68.99,11500.0,49.7375,49.7591,49.687,49.7086,11500.0
2005-11-11 14:50:00,68.98,69.05,68.98,69.04,9000.0,49.7014,49.7519,49.7014,49.7447,9000.0
2005-11-11 15:00:00,69.03,69.03,68.91,68.93,8200.0,49.7375,49.7375,49.651,49.6654,8200.0
2005-11-11 15:10:00,68.93,68.95,68.77,68.83,18500.0,49.6654,49.6798,49.5501,49.5934,18500.0
2005-11-11 15:20:00,68.82,68.84,68.81,68.81,12700.0,49.5862,49.6006,49.5789,49.5789,12700.0
2005-11-11 15:30:00,68.81,68.83,68.78,68.8,19500.0,49.5789,49.5934,49.5573,49.5717,19500.0
2005-11-11 15:40:00,68.82,68.91,68.82,68.83,12100.0,49.5862,49.651,49.5862,49.5934,12100.0
2005-11-11 15:50:00,68.82,68.88,68.74,68.86,14600.0,49.5862,49.6294,49.5285,49.615,14600.0
2005-11-14 09:30:00,69.0,69.05,68.75,68.75,8900.0,49.7158,49.7519,49.5357,49.5357,8900.0
2005-11-14 09:40:00,68.75,68.86,68.6,68.82,13300.0,49.5357,49.615,49.4276,49.5862,13300.0
2005-11-14 09:50:00,68.82,68.82,68.63,68.63,4200.0,49.5862,49.5862,49.4493,49.4493,4200.0
2005-11-14 10:00:00,68.69,68.93,68.69,68.88,3500.0,49.4925,49.6654,49.4925,49.6294,3500.0
2005-11-14 10:10:00,68.85,69.16,68.85,69.05,9400.0,49.6078,49.8311,49.6078,49.7519,9400.0
2005-11-14 10:20:00,69.05,69.05,68.86,68.86,1900.0,49.7519,49.7519,49.615,49.615,1900.0
2005-11-14 10:30:00,68.85,68.86,68.77,68.77,5200.0,49.6078,49.615,49.5501,49.5501,5200.0
2005-11-14 10:40:00,68.79,68.8,68.73,68.73,2300.0,49.5645,49.5717,49.5213,49.5213,2300.0
2005-11-14 10:50:00,68.74,68.74,68.55,68.55,4200.0,49.5285,49.5285,49.3916,49.3916,4200.0
2005-11-14 11:00:00,68.55,68.57,68.51,68.51,6200.0,49.3916,49.406,49.3628,49.3628,6200.0
2005-11-14 11:10:00,68.48,68.58,68.44,68.58,22800.0,49.3412,49.4132,49.3124,49.4132,22800.0
2005-11-14 11:20:00,68.59,68.66,68.59,68.64,7000.0,49.4204,49.4709,49.4204,49.4565,7000.0
2005-11-14 11:30:00,68.64,68.64,68.5,68.5,6000.0,49.4565,49.4565,49.3556,49.3556,6000.0
2005-11-14 11:40:00,68.49,68.65,68.49,68.65,6200.0,49.3484,49.4637,49.3484,49.4637,6200.0
2005-11-14 11:50:00,68.58,68.63,68.55,68.59,2500.0,49.4132,49.4493,49.3916,49.4204,2500.0
2005-11-14 12:00:00,68.61,68.62,68.57,68.57,3400.0,49.4348,49.4421,49.406,49.406,3400.0
2005-11-14 12:10:00,68.55,68.58,68.5,68.56,3000.0,49.3916,49.4132,49.3556,49.3988,3000.0
2005-11-14 12:20:00,68.55,68.56,68.51,68.51,2400.0,49.3916,49.3988,49.3628,49.3628,2400.0
2005-11-14 12:30:00,68.54,68.54,68.5,68.53,3600.0,49.3844,49.3844,49.3556,49.3772,3600.0
2005-11-14 12:40:00,68.53,68.54,68.52,68.54,1600.0,49.3772,49.3844,49.37,49.3844,1600.0
2005-11-14 12:50:00,68.54,68.58,68.53,68.54,8200.0,49.3844,49.4132,49.3772,49.3844,8200.0
2005-11-14 13:00:00,68.54,68.55,68.51,68.51,3700.0,49.3844,49.3916,49.3628,49.3628,3700.0
2005-11-14 13:10:00,68.5,68.59,68.5,68.59,8900.0,49.3556,49.4204,49.3556,49.4204,8900.0
2005-11-14 13:20:00,68.56,68.57,68.54,68.54,2600.0,49.3988,49.406,49.3844,49.3844,2600.0
2005-11-14 13:30:00,68.56,68.58,68.52,68.52,3700.0,49.3988,49.4132,49.37,49.37,3700.0
2005-11-14 13:40:00,68.52,68.58,68.49,68.58,12400.0,49.37,49.4132,49.3484,49.4132,12400.0
2005-11-14 13:50:00,68.59,68.63,68.59,68.62,2700.0,49.4204,49.4493,49.4204,49.4421,2700.0
2005-11-14 14:00:00,68.64,68.66,68.6,68.62,5900.0,49.4565,49.4709,49.4276,49.4421,5900.0
2005-11-14 14:10:00,68.61,68.61,68.5,68.54,6000.0,49.4348,49.4348,49.3556,49.3844,6000.0
2005-11-14 14:20:00,68.53,68.53,68.51,68.52,4800.0,49.3772,49.3772,49.3628,49.37,4800.0
2005-11-14 14:30:00,68.53,68.71,68.53,68.63,6800.0,49.3772,49.5069,49.3772,49.4493,6800.0
2005-11-14 14:40:00,68.64,68.67,68.6,68.6,4700.0,49.4565,49.4781,49.4276,49.4276,4700.0
2005-11-14 14:50:00,68.6,68.66,68.57,68.65,7200.0,49.4276,49.4709,49.406,49.4637,7200.0
2005-11-14 15:00:00,68.63,68.71,68.63,68.65,9300.0,49.4493,49.5069,49.4493,49.4637,9300.0
2005-11-14 15:10:00,68.66,68.73,68.63,68.71,9400.0,49.4709,49.5213,49.4493,49.5069,9400.0
2005-11-14 15:20:00,68.71,68.84,68.7,68.79,15400.0,49.5069,49.6006,49.4997,49.5645,15400.0
2005-11-14 15:30:00,68.78,68.89,68.76,68.89,16000.0,49.5573,49.6366,49.5429,49.6366,16000.0
2005-11-14 15:40:00,68.88,68.92,68.73,68.92,18600.0,49.6294,49.6582,49.5213,49.6582,18600.0
2005-11-14 15:50:00,68.92,68.93,68.8,68.86,20900.0,49.6582,49.6654,49.5717,49.615,20900.0
2005-11-15 09:30:00,68.88,68.93,68.7,68.8,17100.0,49.6294,49.6654,49.4997,49.5717,17100.0
2005-11-15 09:40:00,68.89,68.89,68.5,68.51,6700.0,49.6366,49.6366,49.3556,49.3628,6700.0
2005-11-15 09:50:00,68.55,68.62,68.52,68.59,3000.0,49.3916,49.4421,49.37,49.4204,3000.0
2005-11-15 10:00:00,68.62,68.7,68.53,68.69,3500.0,49.4421,49.4997,49.3772,49.4925,3500.0
2005-11-15 10:10:00,68.63,68.65,68.56,68.56,1700.0,49.4493,49.4637,49.3988,49.3988,1700.0
2005-11-15 10:20:00,68.57,68.65,68.56,68.61,14000.0,49.406,49.4637,49.3988,49.4348,14000.0
2005-11-15 10:30:00,68.61,68.65,68.58,68.61,18500.0,49.4348,49.4637,49.4132,49.4348,18500.0
2005-11-15 10:40:00,68.61,68.65,68.58,68.63,7500.0,49.4348,49.4637,49.4132,49.4493,7500.0
2005-11-15 10:50:00,68.63,68.64,68.59,68.62,14700.0,49.4493,49.4565,49.4204,49.4421,14700.0
2005-11-15 11:00:00,68.62,68.62,68.58,68.58,8400.0,49.4421,49.4421,49.4132,49.4132,8400.0
2005-11-15 11:10:00,68.57,68.62,68.54,68.62,3700.0,49.406,49.4421,49.3844,49.4421,3700.0
2005-11-15 11:20:00,68.62,68.64,68.6,68.6,11100.0,49.4421,49.4565,49.4276,49.4276,11100.0
2005-11-15 11:30:00,68.59,68.71,68.57,68.71,5500.0,49.4204,49.5069,49.406,49.5069,5500.0
2005-11-15 11:40:00,68.68,68.75,68.56,68.57,7100.0,49.4853,49.5357,49.3988,49.406,7100.0
2005-11-15 11:50:00,68.58,68.74,68.53,68.69,3900.0,49.4132,49.5285,49.3772,49.4925,3900.0
2005-11-15 12:00:00,68.67,68.78,68.66,68.78,3100.0,49.4781,49.5573,49.4709,49.5573,3100.0
2005-11-15 12:10:00,68.77,68.94,68.76,68.94,3500.0,49.5501,49.6726,49.5429,49.6726,3500.0
2005-11-15 12:20:00,68.97,68.97,68.9,68.92,1600.0,49.6942,49.6942,49.6438,49.6582,1600.0
2005-11-15 12:30:00,68.92,68.99,68.84,68.86,4900.0,49.6582,49.7086,49.6006,49.615,4900.0
2005-11-15 12:40:00,68.79,68.83,68.72,68.83,2300.0,49.5645,49.5934,49.5141,49.5934,2300.0
2005-11-15 12:50:00,68.78,68.9,68.76,68.9,2000.0,49.5573,49.6438,49.5429,49.6438,2000.0
2005-11-15 13:00:00,68.93,68.94,68.84,68.84,3400.0,49.6654,49.6726,49.6006,49.6006,3400.0
2005-11-15 13:10:00,68.84,68.92,68.84,68.9,1400.0,49.6006,49.6582,49.6006,49.6438,1400.0
2005-11-15 13:20:00,68.88,68.88,68.8,68.84,2100.0,49.6294,49.6294,49.5717,49.6006,2100.0
2005-11-15 13:30:00,68.84,68.94,68.84,68.86,1900.0,49.6006,49.6726,49.6006,49.615,1900.0
2005-11-15 13:40:00,68.88,68.89,68.73,68.73,3500.0,49.6294,49.6366,49.5213,49.5213,3500.0
2005-11-15 13:50:00,68.73,68.8,68.7,68.73,4900.0,49.5213,49.5717,49.4997,49.5213,4900.0
2005-11-15 14:00:00,68.73,68.74,68.66,68.71,2400.0,49.5213,49.5285,49.4709,49.5069,2400.0
2005-11-15 14:10:00,68.71,68.78,68.61,68.77,5300.0,49.5069,49.5573,49.4348,49.5501,5300.0
2005-11-15 14:20:00,68.78,68.84,68.75,68.77,4100.0,49.5573,49.6006,49.5357,49.5501,4100.0
2005-11-15 14:30:00,68.75,68.76,68.7,68.7,4200.0,49.5357,49.5429,49.4997,49.4997,4200.0
2005-11-15 14:40:00,68.7,68.7,68.52,68.52,14500.0,49.4997,49.4997,49.37,49.37,14500.0
2005-11-15 14:50:00,68.52,68.63,68.51,68.53,7800.0,49.37,49.4493,49.3628,49.3772,7800.0
2005-11-15 15:00:00,68.51,68.58,68.5,68.56,5900.0,49.3628,49.4132,49.3556,49.3988,5900.0
2005-11-15 15:10:00,68.56,68.62,68.54,68.62,1800.0,49.3988,49.4421,49.3844,49.4421,1800.0
2005-11-15 15:20:00,68.61,68.67,68.56,68.57,7500.0,49.4348,49.4781,49.3988,49.406,7500.0
2005-11-15 15:30:00,68.56,68.62,68.55,68.62,8800.0,49.3988,49.4421,49.3916,49.4421,8800.0
2005-11-15 15:40:00,68.6,68.65,68.58,68.65,8300.0,49.4276,49.4637,49.4132,49.4637,8300.0
2005-11-15 15:50:00,68.63,68.63,68.57,68.62,10400.0,49.4493,49.4493,49.406,49.4421,10400.0
2005-11-16 09:30:00,68.82,68.84,68.62,68.76,12500.0,49.5862,49.6006,49.4421,49.5429,12500.0
2005-11-16 09:40:00,68.75,68.75,68.43,68.44,5600.0,49.5357,49.5357,49.3052,49.3124,5600.0
2005-11-16 09:50:00,68.44,68.75,68.44,68.67,4100.0,49.3124,49.5357,49.3124,49.4781,4100.0
2005-11-16 10:00:00,68.68,68.72,68.52,68.52,3900.0,49.4853,49.5141,49.37,49.37,3900.0
2005-11-16 10:10:00,68.52,68.53,68.37,68.43,46200.0,49.37,49.3772,49.2619,49.3052,46200.0
2005-11-16 10:20:00,68.41,68.43,68.26,68.26,9200.0,49.2907,49.3052,49.1827,49.1827,9200.0
2005-11-16 10:30:00,68.24,68.28,68.11,68.28,6000.0,49.1683,49.1971,49.0746,49.1971,6000.0
2005-11-16 10:40:00,68.27,68.27,68.21,68.25,1900.0,49.1899,49.1899,49.1466,49.1755,1900.0
2005-11-16 10:50:00,68.25,68.26,68.21,68.24,2800.0,49.1755,49.1827,49.1466,49.1683,2800.0
2005-11-16 11:00:00,68.25,68.25,68.05,68.11,5300.0,49.1755,49.1755,49.0314,49.0746,5300.0
2005-11-16 11:10:00,68.11,68.21,68.11,68.18,6100.0,49.0746,49.1466,49.0746,49.125,6100.0
2005-11-16 11:20:00,68.18,68.2,68.16,68.18,1600.0,49.125,49.1394,49.1106,49.125,1600.0
2005-11-16 11:30:00,68.19,68.28,68.19,68.27,4900.0,49.1322,49.1971,49.1322,49.1899,4900.0
2005-11-16 11:40:00,68.3,68.42,68.29,68.4,7100.0,49.2115,49.2979,49.2043,49.2835,7100.0
2005-11-16 11:50:00,68.43,68.43,68.38,68.42,1900.0,49.3052,49.3052,49.2691,49.2979,1900.0
2005-11-16 12:00:00,68.41,68.42,68.29,68.37,12200.0,49.2907,49.2979,49.2043,49.2619,12200.0
2005-11-16 12:10:00,68.33,68.38,68.31,68.31,4100.0,49.2331,49.2691,49.2187,49.2187,4100.0
2005-11-16 12:20:00,68.34,68.35,68.31,68.35,2800.0,49.2403,49.2475,49.2187,49.2475,2800.0
2005-11-16 12:30:00,68.36,68.37,68.35,68.36,1700.0,49.2547,49.2619,49.2475,49.2547,1700.0
2005-11-16 12:40:00,68.36,68.4,68.36,68.37,4000.0,49.2547,49.2835,49.2547,49.2619,4000.0
2005-11-16 12:50:00,68.37,68.38,68.36,68.37,1100.0,49.2619,49.2691,49.2547,49.2619,1100.0
2005-11-16 13:00:00,68.38,69.0,68.38,68.52,62800.0,49.2691,49.7158,49.2691,49.37,62800.0
2005-11-16 13:10:00,68.53,68.53,68.39,68.47,11800.0,49.3772,49.3772,49.2763,49.334,11800.0
2005-11-16 13:20:00,68.47,68.65,68.47,68.65,20000.0,49.334,49.4637,49.334,49.4637,20000.0
2005-11-16 13:30:00,68.65,68.7,68.63,68.7,12300.0,49.4637,49.4997,49.4493,49.4997,12300.0
2005-11-16 13:40:00,68.7,68.71,68.57,68.62,10700.0,49.4997,49.5069,49.406,49.4421,10700.0
2005-11-16 13:50:00,68.66,68.8,68.64,68.64,11100.0,49.4709,49.5717,49.4565,49.4565,11100.0
2005-11-16 14:00:00,68.64,68.65,68.51,68.57,11900.0,49.4565,49.4637,49.3628,49.406,11900.0
2005-11-16 14:10:00,68.57,68.62,68.57,68.58,3600.0,49.406,49.4421,49.406,49.4132,3600.0
2005-11-16 14:20:00,68.65,68.93,68.65,68.93,8700.0,49.4637,49.6654,49.4637,49.6654,8700.0
2005-11-16 14:30:00,68.92,68.95,68.59,68.6,6900.0,49.6582,49.6798,49.4204,49.4276,6900.0
2005-11-16 14:40:00,68.67,68.8,68.67,68.79,5600.0,49.4781,49.5717,49.4781,49.5645,5600.0
2005-11-16 14:50:00,68.8,68.94,68.8,68.87,6300.0,49.5717,49.6726,49.5717,49.6222,6300.0
2005-11-16 15:00:00,68.89,69.0,68.88,68.88,10200.0,49.6366,49.7158,49.6294,49.6294,10200.0
2005-11-16 15:10:00,68.92,68.93,68.84,68.89,7300.0,49.6582,49.6654,49.6006,49.6366,7300.0
2005-11-16 15:20:00,68.96,69.0,68.95,68.98,9500.0,49.687,49.7158,49.6798,49.7014,9500.0
2005-11-16 15:30:00,68.98,68.98,68.76,68.82,9900.0,49.7014,49.7014,49.5429,49.5862,9900.0
2005-11-16 15:40:00,68.82,68.88,68.82,68.87,10700.0,49.5862,49.6294,49.5862,49.6222,10700.0
2005-11-16 15:50:00,68.86,68.95,68.86,68.92,15100.0,49.615,49.6798,49.615,49.6582,15100.0
2005-11-17 09:30:00,70.5,70.56,70.28,70.3,46200.0,50.7966,50.8399,50.6381,50.6525,46200.0
2005-11-17 09:40:00,70.41,70.79,70.4,70.64,27100.0,50.7318,51.0056,50.7246,50.8975,27100.0
2005-11-17 09:50:00,70.65,70.76,70.59,70.63,33200.0,50.9047,50.984,50.8615,50.8903,33200.0
2005-11-17 10:00:00,70.63,70.87,70.45,70.87,22700.0,50.8903,51.0632,50.7606,51.0632,22700.0
2005-11-17 10:10:00,70.88,71.32,70.8,71.09,33100.0,51.0704,51.3875,51.0128,51.2217,33100.0
2005-11-17 10:20:00,71.09,71.34,71.0,71.24,17100.0,51.2217,51.4019,51.1569,51.3298,17100.0
2005-11-17 10:30:00,71.25,71.56,71.25,71.31,14500.0,51.337,51.5604,51.337,51.3802,14500.0
2005-11-17 10:40:00,71.31,71.42,71.07,71.34,14000.0,51.3802,51.4595,51.2073,51.4019,14000.0
2005-11-17 10:50:00,71.32,71.42,71.11,71.19,10800.0,51.3875,51.4595,51.2361,51.2938,10800.0
2005-11-17 11:00:00,71.15,71.19,70.67,70.7,24500.0,51.265,51.2938,50.9191,50.9407,24500.0
2005-11-17 11:10:00,70.7,70.86,70.6,70.85,20200.0,50.9407,51.056,50.8687,51.0488,20200.0
2005-11-17 11:20:00,70.83,70.95,70.83,70.93,9000.0,51.0344,51.1209,51.0344,51.1065,9000.0
2005-11-17 11:30:00,70.92,71.13,70.9,71.13,11700.0,51.0992,51.2506,51.0848,51.2506,11700.0
2005-11-17 11:40:00,71.18,71.21,71.11,71.12,8000.0,51.2866,51.3082,51.2361,51.2433,8000.0
2005-11-17 11:50:00,71.11,71.11,70.78,70.79,7900.0,51.2361,51.2361,50.9984,51.0056,7900.0
2005-11-17 12:00:00,70.75,70.84,70.72,70.75,7700.0,50.9768,51.0416,50.9551,50.9768,7700.0
2005-11-17 12:10:00,70.81,70.81,70.55,70.67,8900.0,51.02,51.02,50.8327,50.9191,8900.0
2005-11-17 12:20:00,70.67,70.8,70.62,70.74,5100.0,50.9191,51.0128,50.8831,50.9696,5100.0
2005-11-17 12:30:00,70.74,70.84,70.72,70.84,6700.0,50.9696,51.0416,50.9551,51.0416,6700.0
2005-11-17 12:40:00,70.89,70.89,70.76,70.82,2700.0,51.0776,51.0776,50.984,51.0272,2700.0
2005-11-17 12:50:00,70.82,70.82,70.76,70.78,3300.0,51.0272,51.0272,50.984,50.9984,3300.0
2005-11-17 13:00:00,70.77,70.77,70.63,70.63,4000.0,50.9912,50.9912,50.8903,50.8903,4000.0
2005-11-17 13:10:00,70.63,70.68,70.57,70.68,3500.0,50.8903,50.9263,50.8471,50.9263,3500.0
2005-11-17 13:20:00,70.7,70.8,70.7,70.8,6300.0,50.9407,51.0128,50.9407,51.0128,6300.0
2005-11-17 13:30:00,70.81,70.95,70.79,70.95,6400.0,51.02,51.1209,51.0056,51.1209,6400.0
2005-11-17 13:40:00,70.9,70.95,70.78,70.79,10900.0,51.0848,51.1209,50.9984,51.0056,10900.0
2005-11-17 13:50:00,70.76,70.89,70.76,70.89,11900.0,50.984,51.0776,50.984,51.0776,11900.0
2005-11-17 14:00:00,70.87,70.93,70.86,70.86,4900.0,51.0632,51.1065,51.056,51.056,4900.0
2005-11-17 14:10:00,70.87,71.15,70.87,71.02,9800.0,51.0632,51.265,51.0632,51.1713,9800.0
2005-11-17 14:20:00,71.04,71.19,71.04,71.17,5700.0,51.1857,51.2938,51.1857,51.2794,5700.0
2005-11-17 14:30:00,71.16,71.16,70.95,71.0,15900.0,51.2722,51.2722,51.1209,51.1569,15900.0
2005-11-17 14:40:00,70.99,70.99,70.86,70.91,4800.0,51.1497,51.1497,51.056,51.092,4800.0
2005-11-17 14:50:00,70.91,70.96,70.87,70.93,4900.0,51.092,51.1281,51.0632,51.1065,4900.0
2005-11-17 15:00:00,70.91,70.92,70.76,70.78,10800.0,51.092,51.0992,50.984,50.9984,10800.0
2005-11-17 15:10:00,70.81,70.96,70.79,70.9,13700.0,51.02,51.1281,51.0056,51.0848,13700.0
2005-11-17 15:20:00,70.9,71.0,70.84,70.89,20000.0,51.0848,51.1569,51.0416,51.0776,20000.0
2005-11-17 15:30:00,70.89,70.93,70.83,70.87,15600.0,51.0776,51.1065,51.0344,51.0632,15600.0
2005-11-17 15:40:00,70.88,71.0,70.86,70.99,15200.0,51.0704,51.1569,51.056,51.1497,15200.0
2005-11-17 15:50:00,71.0,71.09,70.96,71.0,28000.0,51.1569,51.2217,51.1281,51.1569,28000.0
2005-11-18 09:30:00,71.6,71.8,71.38,71.71,55500.0,51.5892,51.7333,51.4307,51.6685,55500.0
2005-11-18 09:40:00,71.6,71.6,71.05,71.05,9800.0,51.5892,51.5892,51.1929,51.1929,9800.0
2005-11-18 09:50:00,71.05,71.28,70.91,71.19,12500.0,51.1929,51.3586,51.092,51.2938,12500.0
2005-11-18 10:00:00,71.18,71.39,71.16,71.27,18200.0,51.2866,51.4379,51.2722,51.3514,18200.0
2005-11-18 10:10:00,71.3,71.36,71.26,71.33,7100.0,51.373,51.4163,51.3442,51.3947,7100.0
2005-11-18 10:20:00,71.32,71.34,71.21,71.3,7600.0,51.3875,51.4019,51.3082,51.373,7600.0
2005-11-18 10:30:00,71.31,71.31,71.17,71.18,11300.0,51.3802,51.3802,51.2794,51.2866,11300.0
2005-11-18 10:40:00,71.18,71.2,70.86,70.86,16700.0,51.2866,51.301,51.056,51.056,16700.0
2005-11-18 10:50:00,70.88,70.94,70.8,70.92,7400.0,51.0704,51.1137,51.0128,51.0992,7400.0
2005-11-18 11:00:00,70.91,70.92,70.8,70.84,8500.0,51.092,51.0992,51.0128,51.0416,8500.0
2005-11-18 11:10:00,70.85,71.1,70.85,71.01,17000.0,51.0488,51.2289,51.0488,51.1641,17000.0
2005-11-18 11:20:00,70.98,70.99,70.71,70.73,5500.0,51.1425,51.1497,50.9479,50.9623,5500.0
2005-11-18 11:30:00,70.71,70.74,70.55,70.73,10800.0,50.9479,50.9696,50.8327,50.9623,10800.0
2005-11-18 11:40:00,70.72,70.77,70.7,70.77,5700.0,50.9551,50.9912,50.9407,50.9912,5700.0
2005-11-18 11:50:00,70.77,70.77,70.58,70.58,2500.0,50.9912,50.9912,50.8543,50.8543,2500.0
2005-11-18 12:00:00,70.58,70.74,70.58,70.67,6300.0,50.8543,50.9696,50.8543,50.9191,6300.0
2005-11-18 12:10:00,70.7,70.74,70.67,70.67,9900.0,50.9407,50.9696,50.9191,50.9191,9900.0
2005-11-18 12:20:00,70.67,70.67,70.53,70.53,9400.0,50.9191,50.9191,50.8182,50.8182,9400.0
2005-11-18 12:30:00,70.53,70.53,70.4,70.41,5900.0,50.8182,50.8182,50.7246,50.7318,5900.0
2005-11-18 12:40:00,70.41,70.41,70.34,70.4,7100.0,50.7318,50.7318,50.6813,50.7246,7100.0
2005-11-18 12:50:00,70.4,70.45,70.4,70.45,4100.0,50.7246,50.7606,50.7246,50.7606,4100.0
2005-11-18 13:00:00,70.46,70.59,70.46,70.59,5700.0,50.7678,50.8615,50.7678,50.8615,5700.0
2005-11-18 13:10:00,70.59,70.64,70.54,70.64,5400.0,50.8615,50.8975,50.8254,50.8975,5400.0
2005-11-18 13:20:00,70.62,70.65,70.59,70.61,5600.0,50.8831,50.9047,50.8615,50.8759,5600.0
2005-11-18 13:30:00,70.64,70.83,70.64,70.83,3900.0,50.8975,51.0344,50.8975,51.0344,3900.0
2005-11-18 13:40:00,70.83,70.85,70.79,70.79,3900.0,51.0344,51.0488,51.0056,51.0056,3900.0
2005-11-18 13:50:00,70.8,70.93,70.8,70.93,5500.0,51.0128,51.1065,51.0128,51.1065,5500.0
2005-11-18 14:00:00,70.93,70.95,70.85,70.95,12400.0,51.1065,51.1209,51.0488,51.1209,12400.0
2005-11-18 14:10:00,70.93,70.94,70.88,70.92,5400.0,51.1065,51.1137,51.0704,51.0992,5400.0
2005-11-18 14:20:00,70.92,70.95,70.83,70.86,9300.0,51.0992,51.1209,51.0344,51.056,9300.0
2005-11-18 14:30:00,70.85,70.92,70.81,70.91,6900.0,51.0488,51.0992,51.02,51.092,6900.0
2005-11-18 14:40:00,70.91,70.96,70.82,70.83,9300.0,51.092,51.1281,51.0272,51.0344,9300.0
2005-11-18 14:50:00,70.8,70.83,70.75,70.8,5100.0,51.0128,51.0344,50.9768,51.0128,5100.0
2005-11-18 15:00:00,70.78,70.82,70.75,70.82,6500.0,50.9984,51.0272,50.9768,51.0272,6500.0
2005-11-18 15:10:00,70.84,70.95,70.82,70.88,8000.0,51.0416,51.1209,51.0272,51.0704,8000.0
2005-11-18 15:20:00,70.88,70.9,70.73,70.79,10900.0,51.0704,51.0848,50.9623,51.0056,10900.0
2005-11-18 15:30:00,70.79,70.94,70.79,70.92,7900.0,51.0056,51.1137,51.0056,51.0992,7900.0
2005-11-18 15:40:00,70.94,71.0,70.93,71.0,19400.0,51.1137,51.1569,51.1065,51.1569,19400.0
2005-11-18 15:50:00,70.99,71.01,70.95,70.95,17700.0,51.1497,51.1641,51.1209,51.1209,17700.0
2005-11-21 09:30:00,70.6,70.68,70.54,70.65,12700.0,50.8687,50.9263,50.8254,50.9047,12700.0
2005-11-21 09:40:00,70.6,70.75,70.54,70.56,5000.0,50.8687,50.9768,50.8254,50.8399,5000.0
2005-11-21 09:50:00,70.53,70.67,70.53,70.61,4200.0,50.8182,50.9191,50.8182,50.8759,4200.0
2005-11-21 10:00:00,70.67,70.68,70.45,70.56,14700.0,50.9191,50.9263,50.7606,50.8399,14700.0
2005-11-21 10:10:00,70.62,70.75,70.52,70.59,4000.0,50.8831,50.9768,50.811,50.8615,4000.0
2005-11-21 10:20:00,70.59,70.68,70.55,70.63,3200.0,50.8615,50.9263,50.8327,50.8903,3200.0
2005-11-21 10:30:00,70.63,70.65,70.55,70.65,6700.0,50.8903,50.9047,50.8327,50.9047,6700.0
2005-11-21 10:40:00,70.65,70.69,70.62,70.65,2800.0,50.9047,50.9335,50.8831,50.9047,2800.0
2005-11-21 10:50:00,70.66,70.78,70.66,70.73,3100.0,50.9119,50.9984,50.9119,50.9623,3100.0
2005-11-21 11:00:00,70.75,70.77,70.68,70.77,4500.0,50.9768,50.9912,50.9263,50.9912,4500.0
2005-11-21 11:10:00,70.76,70.77,70.71,70.73,6000.0,50.984,50.9912,50.9479,50.9623,6000.0
2005-11-21 11:20:00,70.74,70.77,70.72,70.77,2800.0,50.9696,50.9912,50.9551,50.9912,2800.0
2005-11-21 11:30:00,70.78,70.78,70.45,70.49,6200.0,50.9984,50.9984,50.7606,50.7894,6200.0
2005-11-21 11:40:00,70.49,70.63,70.48,70.53,3700.0,50.7894,50.8903,50.7822,50.8182,3700.0
2005-11-21 11:50:00,70.56,70.68,70.55,70.68,2300.0,50.8399,50.9263,50.8327,50.9263,2300.0
2005-11-21 12:00:00,70.69,70.73,70.62,70.62,2100.0,50.9335,50.9623,50.8831,50.8831,2100.0
2005-11-21 12:10:00,70.67,70.71,70.6,70.71,4000.0,50.9191,50.9479,50.8687,50.9479,4000.0
2005-11-21 12:20:00,70.72,70.77,70.71,70.73,3800.0,50.9551,50.9912,50.9479,50.9623,3800.0
2005-11-21 12:30:00,70.72,70.77,70.65,70.7,6700.0,50.9551,50.9912,50.9047,50.9407,6700.0
2005-11-21 12:40:00,70.73,70.85,70.73,70.83,3100.0,50.9623,51.0488,50.9623,51.0344,3100.0
2005-11-21 12:50:00,70.8,70.8,70.77,70.8,2700.0,51.0128,51.0128,50.9912,51.0128,2700.0
2005-11-21 13:00:00,70.8,70.81,70.76,70.8,4300.0,51.0128,51.02,50.984,51.0128,4300.0
2005-11-21 13:10:00,70.8,70.87,70.79,70.87,3000.0,51.0128,51.0632,51.0056,51.0632,3000.0
2005-11-21 13:20:00,70.87,70.88,70.86,70.86,4300.0,51.0632,51.0704,51.056,51.056,4300.0
2005-11-21 13:30:00,70.87,70.95,70.8,70.95,17300.0,51.0632,51.1209,51.0128,51.1209,17300.0
2005-11-21 13:40:00,70.99,70.99,70.92,70.93,6000.0,51.1497,51.1497,51.0992,51.1065,6000.0
2005-11-21 13:50:00,70.95,71.06,70.93,70.99,5000.0,51.1209,51.2001,51.1065,51.1497,5000.0
2005-11-21 14:00:00,71.0,71.06,70.97,70.98,7000.0,51.1569,51.2001,51.1353,51.1425,7000.0
2005-11-21 14:10:00,70.99,71.06,70.96,71.05,4000.0,51.1497,51.2001,51.1281,51.1929,4000.0
2005-11-21 14:20:00,71.03,71.04,70.98,71.04,5300.0,51.1785,51.1857,51.1425,51.1857,5300.0
2005-11-21 14:30:00,71.03,71.08,71.0,71.02,7100.0,51.1785,51.2145,51.1569,51.1713,7100.0
2005-11-21 14:40:00,71.0,71.06,71.0,71.04,6300.0,51.1569,51.2001,51.1569,51.1857,6300.0
2005-11-21 14:50:00,71.01,71.05,70.9,71.04,6300.0,51.1641,51.1929,51.0848,51.1857,6300.0
2005-11-21 15:00:00,71.04,71.11,71.02,71.11,6800.0,51.1857,51.2361,51.1713,51.2361,6800.0
2005-11-21 15:10:00,71.15,71.18,71.01,71.05,12200.0,51.265,51.2866,51.1641,51.1929,12200.0
2005-11-21 15:20:00,71.05,71.07,71.01,71.03,10700.0,51.1929,51.2073,51.1641,51.1785,10700.0
2005-11-21 15:30:00,71.04,71.25,70.99,71.19,13100.0,51.1857,51.337,51.1497,51.2938,13100.0
2005-11-21 15:40:00,71.24,71.28,71.15,71.15,9500.0,51.3298,51.3586,51.265,51.265,9500.0
2005-11-21 15:50:00,71.16,71.25,71.16,71.21,10800.0,51.2722,51.337,51.2722,51.3082,10800.0
2005-11-22 09:30:00,70.9,70.9,70.57,70.7,24200.0,51.0848,51.0848,50.8471,50.9407,24200.0
2005-11-22 09:40:00,70.65,70.73,70.59,70.65,38300.0,50.9047,50.9623,50.8615,50.9047,38300.0
2005-11-22 09:50:00,70.65,70.83,70.65,70.74,6800.0,50.9047,51.0344,50.9047,50.9696,6800.0
2005-11-22 10:00:00,70.74,70.75,70.63,70.64,24000.0,50.9696,50.9768,50.8903,50.8975,24000.0
2005-11-22 10:10:00,70.62,70.65,70.56,70.6,24000.0,50.8831,50.9047,50.8399,50.8687,24000.0
2005-11-22 10:20:00,70.6,70.67,70.45,70.65,13200.0,50.8687,50.9191,50.7606,50.9047,13200.0
2005-11-22 10:30:00,70.64,70.78,70.64,70.73,6200.0,50.8975,50.9984,50.8975,50.9623,6200.0
2005-11-22 10:40:00,70.72,70.83,70.71,70.74,6100.0,50.9551,51.0344,50.9479,50.9696,6100.0
2005-11-22 10:50:00,70.71,70.71,70.58,70.63,5200.0,50.9479,50.9479,50.8543,50.8903,5200.0
2005-11-22 11:00:00,70.61,70.61,70.45,70.49,20700.0,50.8759,50.8759,50.7606,50.7894,20700.0
2005-11-22 11:10:00,70.49,70.53,70.44,70.46,6400.0,50.7894,50.8182,50.7534,50.7678,6400.0
2005-11-22 11:20:00,70.46,70.5,70.44,70.5,4600.0,50.7678,50.7966,50.7534,50.7966,4600.0
2005-11-22 11:30:00,70.5,70.51,70.44,70.44,30600.0,50.7966,50.8038,50.7534,50.7534,30600.0
2005-11-22 11:40:00,70.44,70.52,70.43,70.52,3700.0,50.7534,50.811,50.7462,50.811,3700.0
2005-11-22 11:50:00,70.53,70.54,70.43,70.47,5400.0,50.8182,50.8254,50.7462,50.775,5400.0
2005-11-22 12:00:00,70.47,70.5,70.4,70.4,3800.0,50.775,50.7966,50.7246,50.7246,3800.0
2005-11-22 12:10:00,70.41,70.42,70.3,70.35,6400.0,50.7318,50.739,50.6525,50.6885,6400.0
2005-11-22 12:20:00,70.35,70.39,70.35,70.39,3700.0,50.6885,50.7174,50.6885,50.7174,3700.0
2005-11-22 12:30:00,70.39,70.41,70.35,70.41,3900.0,50.7174,50.7318,50.6885,50.7318,3900.0
2005-11-22 12:40:00,70.41,70.42,70.25,70.31,8800.0,50.7318,50.739,50.6165,50.6597,8800.0
2005-11-22 12:50:00,70.3,70.34,70.25,70.33,6300.0,50.6525,50.6813,50.6165,50.6741,6300.0
2005-11-22 13:00:00,70.35,70.52,70.35,70.48,7200.0,50.6885,50.811,50.6885,50.7822,7200.0
2005-11-22 13:10:00,70.48,70.54,70.46,70.54,9200.0,50.7822,50.8254,50.7678,50.8254,9200.0
2005-11-22 13:20:00,70.5,70.5,70.42,70.45,7100.0,50.7966,50.7966,50.739,50.7606,7100.0
2005-11-22 13:30:00,70.42,70.48,70.4,70.48,6500.0,50.739,50.7822,50.7246,50.7822,6500.0
2005-11-22 13:40:00,70.47,70.47,70.42,70.43,1500.0,50.775,50.775,50.739,50.7462,1500.0
2005-11-22 13:50:00,70.46,70.49,70.43,70.44,2200.0,50.7678,50.7894,50.7462,50.7534,2200.0
2005-11-22 14:00:00,70.44,70.66,70.43,70.66,22500.0,50.7534,50.9119,50.7462,50.9119,22500.0
2005-11-22 14:10:00,70.7,70.7,70.55,70.6,6100.0,50.9407,50.9407,50.8327,50.8687,6100.0
2005-11-22 14:20:00,70.6,70.69,70.6,70.65,3400.0,50.8687,50.9335,50.8687,50.9047,3400.0
2005-11-22 14:30:00,70.62,70.62,70.57,70.59,7600.0,50.8831,50.8831,50.8471,50.8615,7600.0
2005-11-22 14:40:00,70.59,70.68,70.56,70.68,18700.0,50.8615,50.9263,50.8399,50.9263,18700.0
2005-11-22 14:50:00,70.68,70.75,70.5,70.61,20500.0,50.9263,50.9768,50.7966,50.8759,20500.0
2005-11-22 15:00:00,70.61,70.82,70.57,70.82,10700.0,50.8759,51.0272,50.8471,51.0272,10700.0
2005-11-22 15:10:00,70.86,70.88,70.69,70.69,18600.0,51.056,51.0704,50.9335,50.9335,18600.0
2005-11-22 15:20:00,70.69,70.76,70.66,70.76,7800.0,50.9335,50.984,50.9119,50.984,7800.0
2005-11-22 15:30:00,70.76,70.79,70.68,70.73,9700.0,50.984,51.0056,50.9263,50.9623,9700.0
2005-11-22 15:40:00,70.74,70.88,70.69,70.69,11300.0,50.9696,51.0704,50.9335,50.9335,11300.0
2005-11-22 15:50:00,70.73,70.79,70.67,70.74,21800.0,50.9623,51.0056,50.9191,50.9696,21800.0
2005-11-23 09:30:00,71.2,71.29,70.96,70.96,18000.0,51.301,51.3658,51.1281,51.1281,18000.0
2005-11-23 09:40:00,70.91,71.1,70.91,71.0,13400.0,51.092,51.2289,51.092,51.1569,13400.0
2005-11-23 09:50:00,70.97,71.01,70.8,70.86,7600.0,51.1353,51.1641,51.0128,51.056,7600.0
2005-11-23 10:00:00,70.89,70.97,70.82,70.86,8500.0,51.0776,51.1353,51.0272,51.056,8500.0
2005-11-23 10:10:00,70.85,70.91,70.73,70.81,19200.0,51.0488,51.092,50.9623,51.02,19200.0
2005-11-23 10:20:00,70.82,70.9,70.78,70.89,3700.0,51.0272,51.0848,50.9984,51.0776,3700.0
2005-11-23 10:30:00,70.99,71.0,70.86,70.89,5800.0,51.1497,51.1569,51.056,51.0776,5800.0
2005-11-23 10:40:00,70.89,70.9,70.74,70.76,7900.0,51.0776,51.0848,50.9696,50.984,7900.0
2005-11-23 10:50:00,70.75,70.92,70.75,70.9,3300.0,50.9768,51.0992,50.9768,51.0848,3300.0
2005-11-23 11:00:00,70.9,70.93,70.81,70.91,6900.0,51.0848,51.1065,51.02,51.092,6900.0
2005-11-23 11:10:00,70.92,71.02,70.91,70.93,4500.0,51.0992,51.1713,51.092,51.1065,4500.0
2005-11-23 11:20:00,70.94,71.02,70.94,71.02,5700.0,51.1137,51.1713,51.1137,51.1713,5700.0
2005-11-23 11:30:00,71.05,71.07,70.96,71.05,4800.0,51.1929,51.2073,51.1281,51.1929,4800.0
2005-11-23 11:40:00,71.05,71.06,71.0,71.06,2200.0,51.1929,51.2001,51.1569,51.2001,2200.0
2005-11-23 11:50:00,71.06,71.12,70.8,70.82,11000.0,51.2001,51.2433,51.0128,51.0272,11000.0
2005-11-23 12:00:00,70.87,70.95,70.58,70.74,27600.0,51.0632,51.1209,50.8543,50.9696,27600.0
2005-11-23 12:10:00,70.74,70.76,70.6,70.74,4800.0,50.9696,50.984,50.8687,50.9696,4800.0
2005-11-23 12:20:00,70.71,70.8,70.71,70.8,1600.0,50.9479,51.0128,50.9479,51.0128,1600.0
2005-11-23 12:30:00,70.8,70.9,70.69,70.7,5600.0,51.0128,51.0848,50.9335,50.9407,5600.0
2005-11-23 12:40:00,70.7,70.75,70.65,70.71,3100.0,50.9407,50.9768,50.9047,50.9479,3100.0
2005-11-23 12:50:00,70.73,70.74,70.72,70.74,4700.0,50.9623,50.9696,50.9551,50.9696,4700.0
2005-11-23 13:00:00,70.72,70.74,70.7,70.74,4100.0,50.9551,50.9696,50.9407,50.9696,4100.0
2005-11-23 13:10:00,70.75,70.75,70.73,70.73,2800.0,50.9768,50.9768,50.9623,50.9623,2800.0
2005-11-23 13:20:00,70.73,70.79,70.73,70.79,6600.0,50.9623,51.0056,50.9623,51.0056,6600.0
2005-11-23 13:30:00,70.8,70.9,70.8,70.88,4500.0,51.0128,51.0848,51.0128,51.0704,4500.0
2005-11-23 13:40:00,70.88,70.94,70.87,70.94,2500.0,51.0704,51.1137,51.0632,51.1137,2500.0
2005-11-23 13:50:00,70.94,70.97,70.91,70.95,5200.0,51.1137,51.1353,51.092,51.1209,5200.0
2005-11-23 14:00:00,70.94,71.0,70.94,70.98,3300.0,51.1137,51.1569,51.1137,51.1425,3300.0
2005-11-23 14:10:00,70.97,71.0,70.97,70.97,3900.0,51.1353,51.1569,51.1353,51.1353,3900.0
2005-11-23 14:20:00,70.97,71.04,70.97,70.99,5700.0,51.1353,51.1857,51.1353,51.1497,5700.0
2005-11-23 14:30:00,71.0,71.03,70.96,71.02,6500.0,51.1569,51.1785,51.1281,51.1713,6500.0
2005-11-23 14:40:00,71.02,71.12,71.02,71.1,6500.0,51.1713,51.2433,51.1713,51.2289,6500.0
2005-11-23 14:50:00,71.08,71.08,70.93,70.93,5600.0,51.2145,51.2145,51.1065,51.1065,5600.0
2005-11-23 15:00:00,70.92,70.92,70.86,70.9,2600.0,51.0992,51.0992,51.056,51.0848,2600.0
2005-11-23 15:10:00,70.88,70.88,70.8,70.87,4500.0,51.0704,51.0704,51.0128,51.0632,4500.0
2005-11-23 15:20:00,70.88,70.99,70.88,70.94,2900.0,51.0704,51.1497,51.0704,51.1137,2900.0
2005-11-23 15:30:00,70.94,70.97,70.88,70.88,6100.0,51.1137,51.1353,51.0704,51.0704,6100.0
2005-11-23 15:40:00,70.9,70.9,70.76,70.8,6700.0,51.0848,51.0848,50.984,51.0128,6700.0
2005-11-23 15:50:00,70.77,70.87,70.77,70.85,7900.0,50.9912,51.0632,50.9912,51.0488,7900.0
2005-11-25 09:30:00,71.11,71.11,70.9,70.9,7400.0,51.2361,51.2361,51.0848,51.0848,7400.0
2005-11-25 09:40:00,70.9,71.03,70.82,70.87,6100.0,51.0848,51.1785,51.0272,51.0632,6100.0
2005-11-25 09:50:00,70.82,70.82,70.81,70.82,600.0,51.0272,51.0272,51.02,51.0272,600.0
2005-11-25 10:00:00,70.79,70.8,70.74,70.74,1900.0,51.0056,51.0128,50.9696,50.9696,1900.0
2005-11-25 10:10:00,70.74,70.77,70.67,70.67,5000.0,50.9696,50.9912,50.9191,50.9191,5000.0
2005-11-25 10:20:00,70.62,70.67,70.4,70.4,2000.0,50.8831,50.9191,50.7246,50.7246,2000.0
2005-11-25 10:30:00,70.48,70.48,70.29,70.42,5400.0,50.7822,50.7822,50.6453,50.739,5400.0
2005-11-25 10:40:00,70.38,70.42,70.29,70.29,5200.0,50.7102,50.739,50.6453,50.6453,5200.0
2005-11-25 10:50:00,70.36,70.36,70.25,70.3,2900.0,50.6958,50.6958,50.6165,50.6525,2900.0
2005-11-25 11:00:00,70.31,70.37,70.3,70.33,17200.0,50.6597,50.703,50.6525,50.6741,17200.0
2005-11-25 11:10:00,70.36,70.4,70.35,70.37,1600.0,50.6958,50.7246,50.6885,50.703,1600.0
2005-11-25 11:20:00,70.39,70.41,70.31,70.35,5700.0,50.7174,50.7318,50.6597,50.6885,5700.0
2005-11-25 11:30:00,70.36,70.44,70.36,70.41,4900.0,50.6958,50.7534,50.6958,50.7318,4900.0
2005-11-25 11:40:00,70.41,70.41,70.39,70.41,2000.0,50.7318,50.7318,50.7174,50.7318,2000.0
2005-11-25 11:50:00,70.41,70.41,70.02,70.25,41500.0,50.7318,50.7318,50.4508,50.6165,41500.0
2005-11-25 12:00:00,70.29,70.43,70.27,70.43,9000.0,50.6453,50.7462,50.6309,50.7462,9000.0
2005-11-25 12:10:00,70.43,70.43,70.34,70.34,4000.0,50.7462,50.7462,50.6813,50.6813,4000.0
2005-11-25 12:20:00,70.38,70.4,70.37,70.37,2000.0,50.7102,50.7246,50.703,50.703,2000.0
2005-11-25 12:30:00,70.38,70.38,70.37,70.38,1700.0,50.7102,50.7102,50.703,50.7102,1700.0
2005-11-25 12:40:00,70.38,70.39,70.27,70.27,7500.0,50.7102,50.7174,50.6309,50.6309,7500.0
2005-11-25 12:50:00,70.2,70.25,70.19,70.24,17000.0,50.5805,50.6165,50.5733,50.6093,17000.0
2005-11-25 13:00:00,70.2,70.2,70.2,70.2,9100.0,50.5805,50.5805,50.5805,50.5805,9100.0
2005-11-25 13:10:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 13:20:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 13:30:00,70.2,70.2,70.2,70.2,100.0,50.5805,50.5805,50.5805,50.5805,100.0
2005-11-25 13:40:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 13:50:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:00:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:10:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:20:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:30:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:40:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:50:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:00:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:10:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:20:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:30:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:40:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:50:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-28 09:30:00,70.53,70.58,70.23,70.24,13400.0,50.8182,50.8543,50.6021,50.6093,13400.0
2005-11-28 09:40:00,70.24,70.45,70.05,70.39,9600.0,50.6093,50.7606,50.4724,50.7174,9600.0
2005-11-28 09:50:00,70.4,70.43,70.15,70.22,15600.0,50.7246,50.7462,50.5444,50.5949,15600.0
2005-11-28 10:00:00,70.24,70.5,70.22,70.49,12200.0,50.6093,50.7966,50.5949,50.7894,12200.0
2005-11-28 10:10:00,70.51,70.51,70.07,70.22,9800.0,50.8038,50.8038,50.4868,50.5949,9800.0
2005-11-28 10:20:00,70.22,70.34,70.22,70.26,5900.0,50.5949,50.6813,50.5949,50.6237,5900.0
2005-11-28 10:30:00,70.25,70.32,70.12,70.14,15000.0,50.6165,50.6669,50.5228,50.5372,15000.0
2005-11-28 10:40:00,70.11,70.29,70.11,70.27,6700.0,50.5156,50.6453,50.5156,50.6309,6700.0
2005-11-28 10:50:00,70.26,70.26,70.22,70.23,2300.0,50.6237,50.6237,50.5949,50.6021,2300.0
2005-11-28 11:00:00,70.23,70.23,70.15,70.17,7700.0,50.6021,50.6021,50.5444,50.5589,7700.0
2005-11-28 11:10:00,70.17,70.3,70.12,70.3,5500.0,50.5589,50.6525,50.5228,50.6525,5500.0
2005-11-28 11:20:00,70.31,70.32,70.28,70.32,5700.0,50.6597,50.6669,50.6381,50.6669,5700.0
2005-11-28 11:30:00,70.3,70.34,70.28,70.32,9400.0,50.6525,50.6813,50.6381,50.6669,9400.0
2005-11-28 11:40:00,70.33,70.35,70.29,70.29,3300.0,50.6741,50.6885,50.6453,50.6453,3300.0
2005-11-28 11:50:00,70.29,70.31,70.25,70.25,6800.0,50.6453,50.6597,50.6165,50.6165,6800.0
2005-11-28 12:00:00,70.25,70.25,70.1,70.16,6900.0,50.6165,50.6165,50.5084,50.5517,6900.0
2005-11-28 12:10:00,70.14,70.14,70.03,70.03,5800.0,50.5372,50.5372,50.458,50.458,5800.0
2005-11-28 12:20:00,70.04,70.07,70.02,70.05,4600.0,50.4652,50.4868,50.4508,50.4724,4600.0
2005-11-28 12:30:00,70.07,70.1,70.0,70.05,4100.0,50.4868,50.5084,50.4364,50.4724,4100.0
2005-11-28 12:40:00,70.06,70.07,70.0,70.01,3600.0,50.4796,50.4868,50.4364,50.4436,3600.0
2005-11-28 12:50:00,70.01,70.03,69.95,70.01,4800.0,50.4436,50.458,50.4003,50.4436,4800.0
2005-11-28 13:00:00,70.0,70.02,69.81,69.84,14400.0,50.4364,50.4508,50.2995,50.3211,14400.0
2005-11-28 13:10:00,69.8,69.84,69.71,69.75,8400.0,50.2923,50.3211,50.2274,50.2562,8400.0
2005-11-28 13:20:00,69.75,69.83,69.74,69.75,12900.0,50.2562,50.3139,50.249,50.2562,12900.0
2005-11-28 13:30:00,69.75,69.75,69.59,69.6,8500.0,50.2562,50.2562,50.141,50.1482,8500.0
2005-11-28 13:40:00,69.59,69.61,69.5,69.5,13900.0,50.141,50.1554,50.0761,50.0761,13900.0
2005-11-28 13:50:00,69.5,69.51,69.39,69.45,10600.0,50.0761,50.0833,49.9969,50.0401,10600.0
2005-11-28 14:00:00,69.41,69.43,69.35,69.39,13500.0,50.0113,50.0257,49.968,49.9969,13500.0
2005-11-28 14:10:00,69.39,69.43,69.37,69.37,15300.0,49.9969,50.0257,49.9824,49.9824,15300.0
2005-11-28 14:20:00,69.38,69.41,69.34,69.39,6700.0,49.9896,50.0113,49.9608,49.9969,6700.0
2005-11-28 14:30:00,69.39,69.39,69.35,69.36,11000.0,49.9969,49.9969,49.968,49.9752,11000.0
2005-11-28 14:40:00,69.37,69.4,69.35,69.36,13300.0,49.9824,50.0041,49.968,49.9752,13300.0
2005-11-28 14:50:00,69.36,69.42,69.34,69.39,13500.0,49.9752,50.0185,49.9608,49.9969,13500.0
2005-11-28 15:00:00,69.39,69.5,69.36,69.5,11000.0,49.9969,50.0761,49.9752,50.0761,11000.0
2005-11-28 15:10:00,69.49,69.54,69.45,69.53,7800.0,50.0689,50.1049,50.0401,50.0977,7800.0
2005-11-28 15:20:00,69.5,69.54,69.46,69.54,6600.0,50.0761,50.1049,50.0473,50.1049,6600.0
2005-11-28 15:30:00,69.54,69.56,69.45,69.48,14600.0,50.1049,50.1193,50.0401,50.0617,14600.0
2005-11-28 15:40:00,69.48,69.5,69.36,69.42,18200.0,50.0617,50.0761,49.9752,50.0185,18200.0
2005-11-28 15:50:00,69.41,69.45,69.36,69.43,20300.0,50.0113,50.0401,49.9752,50.0257,20300.0
2005-11-29 09:30:00,69.45,69.6,69.45,69.6,20300.0,50.0401,50.1482,50.0401,50.1482,20300.0
2005-11-29 09:40:00,69.63,69.8,69.56,69.78,5800.0,50.1698,50.2923,50.1193,50.2779,5800.0
2005-11-29 09:50:00,69.78,69.95,69.78,69.94,7000.0,50.2779,50.4003,50.2779,50.3931,7000.0
2005-11-29 10:00:00,69.95,70.09,69.93,70.08,15000.0,50.4003,50.5012,50.3859,50.494,15000.0
2005-11-29 10:10:00,70.07,70.16,70.06,70.15,10300.0,50.4868,50.5517,50.4796,50.5444,10300.0
2005-11-29 10:20:00,70.17,70.19,70.11,70.15,9000.0,50.5589,50.5733,50.5156,50.5444,9000.0
2005-11-29 10:30:00,70.15,70.32,70.11,70.32,11200.0,50.5444,50.6669,50.5156,50.6669,11200.0
2005-11-29 10:40:00,70.24,70.32,70.18,70.19,5800.0,50.6093,50.6669,50.5661,50.5733,5800.0
2005-11-29 10:50:00,70.19,70.25,70.05,70.24,6800.0,50.5733,50.6165,50.4724,50.6093,6800.0
2005-11-29 11:00:00,70.24,70.37,70.24,70.31,6800.0,50.6093,50.703,50.6093,50.6597,6800.0
2005-11-29 11:10:00,70.32,70.4,70.3,70.39,9000.0,50.6669,50.7246,50.6525,50.7174,9000.0
2005-11-29 11:20:00,70.4,70.54,70.4,70.49,6700.0,50.7246,50.8254,50.7246,50.7894,6700.0
2005-11-29 11:30:00,70.48,70.62,70.47,70.61,7200.0,50.7822,50.8831,50.775,50.8759,7200.0
2005-11-29 11:40:00,70.61,70.68,70.61,70.66,7400.0,50.8759,50.9263,50.8759,50.9119,7400.0
2005-11-29 11:50:00,70.66,70.71,70.6,70.6,7600.0,50.9119,50.9479,50.8687,50.8687,7600.0
2005-11-29 12:00:00,70.61,70.61,70.49,70.49,7400.0,50.8759,50.8759,50.7894,50.7894,7400.0
2005-11-29 12:10:00,70.49,70.49,70.31,70.31,5600.0,50.7894,50.7894,50.6597,50.6597,5600.0
2005-11-29 12:20:00,70.29,70.29,70.13,70.15,5500.0,50.6453,50.6453,50.53,50.5444,5500.0
2005-11-29 12:30:00,70.16,70.17,70.14,70.15,2200.0,50.5517,50.5589,50.5372,50.5444,2200.0
2005-11-29 12:40:00,70.13,70.19,70.12,70.13,3200.0,50.53,50.5733,50.5228,50.53,3200.0
2005-11-29 12:50:00,70.12,70.12,70.01,70.05,2000.0,50.5228,50.5228,50.4436,50.4724,2000.0
2005-11-29 13:00:00,70.06,70.14,70.04,70.14,5800.0,50.4796,50.5372,50.4652,50.5372,5800.0
2005-11-29 13:10:00,70.14,70.14,70.07,70.1,4500.0,50.5372,50.5372,50.4868,50.5084,4500.0
2005-11-29 13:20:00,70.09,70.18,70.09,70.16,1600.0,50.5012,50.5661,50.5012,50.5517,1600.0
2005-11-29 13:30:00,70.16,70.16,70.07,70.1,4600.0,50.5517,50.5517,50.4868,50.5084,4600.0
2005-11-29 13:40:00,70.08,70.1,70.06,70.06,2100.0,50.494,50.5084,50.4796,50.4796,2100.0
2005-11-29 13:50:00,70.06,70.1,70.03,70.09,5300.0,50.4796,50.5084,50.458,50.5012,5300.0
2005-11-29 14:00:00,70.1,70.19,70.07,70.19,6600.0,50.5084,50.5733,50.4868,50.5733,6600.0
2005-11-29 14:10:00,70.18,70.19,70.14,70.14,2100.0,50.5661,50.5733,50.5372,50.5372,2100.0
2005-11-29 14:20:00,70.14,70.14,70.07,70.11,1700.0,50.5372,50.5372,50.4868,50.5156,1700.0
2005-11-29 14:30:00,70.11,70.19,70.11,70.19,5200.0,50.5156,50.5733,50.5156,50.5733,5200.0
2005-11-29 14:40:00,70.19,70.39,70.19,70.3,5900.0,50.5733,50.7174,50.5733,50.6525,5900.0
2005-11-29 14:50:00,70.32,70.4,70.29,70.36,5400.0,50.6669,50.7246,50.6453,50.6958,5400.0
2005-11-29 15:00:00,70.36,70.36,70.16,70.17,4100.0,50.6958,50.6958,50.5517,50.5589,4100.0
2005-11-29 15:10:00,70.19,70.28,70.09,70.28,6400.0,50.5733,50.6381,50.5012,50.6381,6400.0
2005-11-29 15:20:00,70.29,70.29,70.18,70.25,3900.0,50.6453,50.6453,50.5661,50.6165,3900.0
2005-11-29 15:30:00,70.24,70.24,70.13,70.13,3300.0,50.6093,50.6093,50.53,50.53,3300.0
2005-11-29 15:40:00,70.13,70.15,70.11,70.12,4000.0,50.53,50.5444,50.5156,50.5228,4000.0
2005-11-29 15:50:00,70.14,70.23,70.14,70.17,22100.0,50.5372,50.6021,50.5372,50.5589,22100.0
2005-11-30 09:30:00,70.05,70.39,70.01,70.29,5500.0,50.4724,50.7174,50.4436,50.6453,5500.0
2005-11-30 09:40:00,70.31,70.5,70.28,70.39,6600.0,50.6597,50.7966,50.6381,50.7174,6600.0
2005-11-30 09:50:00,70.4,70.5,70.37,70.39,5500.0,50.7246,50.7966,50.703,50.7174,5500.0
2005-11-30 10:00:00,70.49,70.5,70.28,70.32,7800.0,50.7894,50.7966,50.6381,50.6669,7800.0
2005-11-30 10:10:00,70.26,70.54,70.21,70.48,8500.0,50.6237,50.8254,50.5877,50.7822,8500.0
2005-11-30 10:20:00,70.49,70.77,70.49,70.71,7500.0,50.7894,50.9912,50.7894,50.9479,7500.0
2005-11-30 10:30:00,70.6,70.85,70.57,70.81,9900.0,50.8687,51.0488,50.8471,51.02,9900.0
2005-11-30 10:40:00,70.82,70.89,70.81,70.86,5100.0,51.0272,51.0776,51.02,51.056,5100.0
2005-11-30 10:50:00,70.86,70.86,70.76,70.8,3100.0,51.056,51.056,50.984,51.0128,3100.0
2005-11-30 11:00:00,70.78,70.88,70.74,70.88,5200.0,50.9984,51.0704,50.9696,51.0704,5200.0
2005-11-30 11:10:00,70.89,70.91,70.82,70.82,4100.0,51.0776,51.092,51.0272,51.0272,4100.0
2005-11-30 11:20:00,70.81,70.87,70.73,70.8,4200.0,51.02,51.0632,50.9623,51.0128,4200.0
2005-11-30 11:30:00,70.79,70.81,70.62,70.62,4900.0,51.0056,51.02,50.8831,50.8831,4900.0
2005-11-30 11:40:00,70.58,70.58,70.48,70.48,4100.0,50.8543,50.8543,50.7822,50.7822,4100.0
2005-11-30 11:50:00,70.49,70.57,70.47,70.57,8300.0,50.7894,50.8471,50.775,50.8471,8300.0
2005-11-30 12:00:00,70.59,70.61,70.57,70.59,2300.0,50.8615,50.8759,50.8471,50.8615,2300.0
2005-11-30 12:10:00,70.56,70.6,70.49,70.49,2300.0,50.8399,50.8687,50.7894,50.7894,2300.0
2005-11-30 12:20:00,70.51,70.62,70.51,70.62,3800.0,50.8038,50.8831,50.8038,50.8831,3800.0
2005-11-30 12:30:00,70.61,70.61,70.48,70.49,1200.0,50.8759,50.8759,50.7822,50.7894,1200.0
2005-11-30 12:40:00,70.5,70.69,70.5,70.69,3100.0,50.7966,50.9335,50.7966,50.9335,3100.0
2005-11-30 12:50:00,70.67,70.7,70.62,70.7,1600.0,50.9191,50.9407,50.8831,50.9407,1600.0
2005-11-30 13:00:00,70.7,70.71,70.66,70.71,1600.0,50.9407,50.9479,50.9119,50.9479,1600.0
2005-11-30 13:10:00,70.71,70.77,70.61,70.61,2300.0,50.9479,50.9912,50.8759,50.8759,2300.0
2005-11-30 13:20:00,70.65,70.68,70.56,70.56,2600.0,50.9047,50.9263,50.8399,50.8399,2600.0
2005-11-30 13:30:00,70.56,70.69,70.49,70.69,8700.0,50.8399,50.9335,50.7894,50.9335,8700.0
2005-11-30 13:40:00,70.64,70.64,70.58,70.58,2000.0,50.8975,50.8975,50.8543,50.8543,2000.0
2005-11-30 13:50:00,70.57,70.57,70.46,70.5,4900.0,50.8471,50.8471,50.7678,50.7966,4900.0
2005-11-30 14:00:00,70.46,70.69,70.43,70.64,7300.0,50.7678,50.9335,50.7462,50.8975,7300.0
2005-11-30 14:10:00,70.61,70.62,70.48,70.53,6000.0,50.8759,50.8831,50.7822,50.8182,6000.0
2005-11-30 14:20:00,70.52,70.57,70.49,70.52,8200.0,50.811,50.8471,50.7894,50.811,8200.0
2005-11-30 14:30:00,70.56,70.56,70.34,70.45,13600.0,50.8399,50.8399,50.6813,50.7606,13600.0
2005-11-30 14:40:00,70.43,70.43,70.25,70.39,10100.0,50.7462,50.7462,50.6165,50.7174,10100.0
2005-11-30 14:50:00,70.38,70.45,70.37,70.45,9600.0,50.7102,50.7606,50.703,50.7606,9600.0
2005-11-30 15:00:00,70.5,70.53,70.34,70.39,6100.0,50.7966,50.8182,50.6813,50.7174,6100.0
2005-11-30 15:10:00,70.38,70.41,70.26,70.28,6000.0,50.7102,50.7318,50.6237,50.6381,6000.0
2005-11-30 15:20:00,70.29,70.33,70.27,70.3,8300.0,50.6453,50.6741,50.6309,50.6525,8300.0
2005-11-30 15:30:00,70.28,70.32,70.21,70.27,6700.0,50.6381,50.6669,50.5877,50.6309,6700.0
2005-11-30 15:40:00,70.27,70.28,70.18,70.24,8100.0,50.6309,50.6381,50.5661,50.6093,8100.0
2005-11-30 15:50:00,70.23,70.23,70.15,70.22,25000.0,50.6021,50.6021,50.5444,50.5949,25000.0
2005-12-01 09:30:00,70.43,70.8,70.3,70.62,17100.0,50.7462,51.0128,50.6525,50.8831,17100.0
2005-12-01 09:40:00,70.66,70.79,70.66,70.7,10000.0,50.9119,51.0056,50.9119,50.9407,10000.0
2005-12-01 09:50:00,70.73,70.86,70.59,70.75,12400.0,50.9623,51.056,50.8615,50.9768,12400.0
2005-12-01 10:00:00,70.69,71.06,70.69,70.97,25600.0,50.9335,51.2001,50.9335,51.1353,25600.0
2005-12-01 10:10:00,70.97,71.13,70.92,71.11,13300.0,51.1353,51.2506,51.0992,51.2361,13300.0
2005-12-01 10:20:00,71.11,71.28,71.1,71.24,10100.0,51.2361,51.3586,51.2289,51.3298,10100.0
2005-12-01 10:30:00,71.25,71.31,71.22,71.3,11300.0,51.337,51.3802,51.3154,51.373,11300.0
2005-12-01 10:40:00,71.29,71.5,71.26,71.49,23000.0,51.3658,51.5171,51.3442,51.5099,23000.0
2005-12-01 10:50:00,71.49,71.71,71.48,71.67,10400.0,51.5099,51.6685,51.5027,51.6396,10400.0
2005-12-01 11:00:00,71.68,71.89,71.68,71.79,23800.0,51.6468,51.7982,51.6468,51.7261,23800.0
2005-12-01 11:10:00,71.7,71.9,71.69,71.89,16500.0,51.6613,51.8054,51.654,51.7982,16500.0
2005-12-01 11:20:00,71.89,71.89,71.74,71.78,18700.0,51.7982,51.7982,51.6901,51.7189,18700.0
2005-12-01 11:30:00,71.78,71.86,71.75,71.81,12500.0,51.7189,51.7765,51.6973,51.7405,12500.0
2005-12-01 11:40:00,71.82,71.82,71.72,71.75,6700.0,51.7477,51.7477,51.6757,51.6973,6700.0
2005-12-01 11:50:00,71.75,71.75,71.45,71.45,13100.0,51.6973,51.6973,51.4811,51.4811,13100.0
2005-12-01 12:00:00,71.45,71.56,71.45,71.55,4300.0,51.4811,51.5604,51.4811,51.5532,4300.0
2005-12-01 12:10:00,71.56,71.56,71.5,71.56,6600.0,51.5604,51.5604,51.5171,51.5604,6600.0
2005-12-01 12:20:00,71.53,71.54,71.45,71.49,5000.0,51.5388,51.546,51.4811,51.5099,5000.0
2005-12-01 12:30:00,71.5,71.54,71.48,71.54,3600.0,51.5171,51.546,51.5027,51.546,3600.0
2005-12-01 12:40:00,71.54,71.59,71.49,71.51,6500.0,51.546,51.582,51.5099,51.5244,6500.0
2005-12-01 12:50:00,71.49,71.57,71.46,71.57,9800.0,51.5099,51.5676,51.4883,51.5676,9800.0
2005-12-01 13:00:00,71.54,71.62,71.54,71.55,6400.0,51.546,51.6036,51.546,51.5532,6400.0
2005-12-01 13:10:00,71.55,71.6,71.55,71.56,4000.0,51.5532,51.5892,51.5532,51.5604,4000.0
2005-12-01 13:20:00,71.56,71.6,71.43,71.6,4600.0,51.5604,51.5892,51.4667,51.5892,4600.0
2005-12-01 13:30:00,71.6,71.61,71.55,71.59,5300.0,51.5892,51.5964,51.5532,51.582,5300.0
2005-12-01 13:40:00,71.59,71.71,71.56,71.71,6800.0,51.582,51.6685,51.5604,51.6685,6800.0
2005-12-01 13:50:00,71.67,71.69,71.6,71.64,8000.0,51.6396,51.654,51.5892,51.618,8000.0
2005-12-01 14:00:00,71.66,71.67,71.6,71.62,7000.0,51.6324,51.6396,51.5892,51.6036,7000.0
2005-12-01 14:10:00,71.62,71.68,71.61,71.64,4000.0,51.6036,51.6468,51.5964,51.618,4000.0
2005-12-01 14:20:00,71.64,71.64,71.53,71.58,10000.0,51.618,51.618,51.5388,51.5748,10000.0
2005-12-01 14:30:00,71.58,71.72,71.58,71.59,10100.0,51.5748,51.6757,51.5748,51.582,10100.0
2005-12-01 14:40:00,71.59,71.76,71.59,71.73,8100.0,51.582,51.7045,51.582,51.6829,8100.0
2005-12-01 14:50:00,71.74,71.79,71.74,71.76,6900.0,51.6901,51.7261,51.6901,51.7045,6900.0
2005-12-01 15:00:00,71.76,71.81,71.75,71.79,8600.0,51.7045,51.7405,51.6973,51.7261,8600.0
2005-12-01 15:10:00,71.79,71.83,71.73,71.74,8600.0,51.7261,51.7549,51.6829,51.6901,8600.0
2005-12-01 15:20:00,71.75,71.79,71.71,71.78,8700.0,51.6973,51.7261,51.6685,51.7189,8700.0
2005-12-01 15:30:00,71.79,71.88,71.73,71.8,11400.0,51.7261,51.7909,51.6829,51.7333,11400.0
2005-12-01 15:40:00,71.78,71.93,71.72,71.84,15900.0,51.7189,51.827,51.6757,51.7621,15900.0
2005-12-01 15:50:00,71.83,71.91,71.83,71.88,20200.0,51.7549,51.8126,51.7549,51.7909,20200.0
2005-12-02 09:30:00,71.46,71.52,71.44,71.45,11400.0,51.4883,51.5316,51.4739,51.4811,11400.0
2005-12-02 09:40:00,71.49,71.5,71.11,71.11,12600.0,51.5099,51.5171,51.2361,51.2361,12600.0
2005-12-02 09:50:00,71.07,71.25,71.03,71.21,11300.0,51.2073,51.337,51.1785,51.3082,11300.0
2005-12-02 10:00:00,71.22,71.4,71.21,71.4,6000.0,51.3154,51.4451,51.3082,51.4451,6000.0
2005-12-02 10:10:00,71.42,71.53,71.41,71.44,5400.0,51.4595,51.5388,51.4523,51.4739,5400.0
2005-12-02 10:20:00,71.45,71.7,71.45,71.63,7300.0,51.4811,51.6613,51.4811,51.6108,7300.0
2005-12-02 10:30:00,71.7,71.75,71.64,71.74,6500.0,51.6613,51.6973,51.618,51.6901,6500.0
2005-12-02 10:40:00,71.76,71.92,71.72,71.83,5900.0,51.7045,51.8198,51.6757,51.7549,5900.0
2005-12-02 10:50:00,71.82,71.89,71.71,71.72,5500.0,51.7477,51.7982,51.6685,51.6757,5500.0
2005-12-02 11:00:00,71.68,71.74,71.57,71.58,5200.0,51.6468,51.6901,51.5676,51.5748,5200.0
2005-12-02 11:10:00,71.58,71.66,71.5,71.66,8800.0,51.5748,51.6324,51.5171,51.6324,8800.0
2005-12-02 11:20:00,71.74,71.82,71.7,71.81,5700.0,51.6901,51.7477,51.6613,51.7405,5700.0
2005-12-02 11:30:00,71.84,71.89,71.8,71.8,7200.0,51.7621,51.7982,51.7333,51.7333,7200.0
2005-12-02 11:40:00,71.8,71.83,71.69,71.79,12100.0,51.7333,51.7549,51.654,51.7261,12100.0
2005-12-02 11:50:00,71.79,71.86,71.74,71.78,5900.0,51.7261,51.7765,51.6901,51.7189,5900.0
2005-12-02 12:00:00,71.79,71.91,71.79,71.88,4800.0,51.7261,51.8126,51.7261,51.7909,4800.0
2005-12-02 12:10:00,71.86,71.86,71.7,71.72,4900.0,51.7765,51.7765,51.6613,51.6757,4900.0
2005-12-02 12:20:00,71.73,71.74,71.66,71.71,4500.0,51.6829,51.6901,51.6324,51.6685,4500.0
2005-12-02 12:30:00,71.71,71.75,71.62,71.65,3900.0,51.6685,51.6973,51.6036,51.6252,3900.0
2005-12-02 12:40:00,71.66,71.68,71.57,71.68,3800.0,51.6324,51.6468,51.5676,51.6468,3800.0
2005-12-02 12:50:00,71.7,71.7,71.61,71.62,3900.0,51.6613,51.6613,51.5964,51.6036,3900.0
2005-12-02 13:00:00,71.65,71.7,71.64,71.69,8000.0,51.6252,51.6613,51.618,51.654,8000.0
2005-12-02 13:10:00,71.68,71.85,71.65,71.8,14500.0,51.6468,51.7693,51.6252,51.7333,14500.0
2005-12-02 13:20:00,71.79,71.83,71.77,71.83,5200.0,51.7261,51.7549,51.7117,51.7549,5200.0
2005-12-02 13:30:00,71.8,71.82,71.72,71.78,9300.0,51.7333,51.7477,51.6757,51.7189,9300.0
2005-12-02 13:40:00,71.78,71.88,71.77,71.87,4200.0,51.7189,51.7909,51.7117,51.7837,4200.0
2005-12-02 13:50:00,71.86,71.96,71.86,71.96,9900.0,51.7765,51.8486,51.7765,51.8486,9900.0
2005-12-02 14:00:00,71.97,71.97,71.84,71.84,6500.0,51.8558,51.8558,51.7621,51.7621,6500.0
2005-12-02 14:10:00,71.79,71.84,71.75,71.84,3900.0,51.7261,51.7621,51.6973,51.7621,3900.0
2005-12-02 14:20:00,71.83,71.86,71.79,71.79,3400.0,51.7549,51.7765,51.7261,51.7261,3400.0
2005-12-02 14:30:00,71.82,71.82,71.71,71.71,3800.0,51.7477,51.7477,51.6685,51.6685,3800.0
2005-12-02 14:40:00,71.74,71.74,71.68,71.7,3000.0,51.6901,51.6901,51.6468,51.6613,3000.0
2005-12-02 14:50:00,71.73,71.73,71.63,71.69,3600.0,51.6829,51.6829,51.6108,51.654,3600.0
2005-12-02 15:00:00,71.66,71.7,71.63,71.64,4500.0,51.6324,51.6613,51.6108,51.618,4500.0
2005-12-02 15:10:00,71.71,71.82,71.71,71.81,6300.0,51.6685,51.7477,51.6685,51.7405,6300.0
2005-12-02 15:20:00,71.83,71.93,71.8,71.88,5500.0,51.7549,51.827,51.7333,51.7909,5500.0
2005-12-02 15:30:00,71.91,71.99,71.85,71.88,14200.0,51.8126,51.8702,51.7693,51.7909,14200.0
2005-12-02 15:40:00,71.85,71.99,71.85,71.98,6100.0,51.7693,51.8702,51.7693,51.863,6100.0
2005-12-02 15:50:00,71.97,71.97,71.86,71.88,12500.0,51.8558,51.8558,51.7765,51.7909,12500.0
2005-12-05 09:30:00,71.72,71.73,71.45,71.45,5700.0,51.6757,51.6829,51.4811,51.4811,5700.0
2005-12-05 09:40:00,71.45,71.48,71.15,71.15,3900.0,51.4811,51.5027,51.265,51.265,3900.0
2005-12-05 09:50:00,71.17,71.21,71.13,71.15,4600.0,51.2794,51.3082,51.2506,51.265,4600.0
2005-12-05 10:00:00,71.17,71.36,71.14,71.28,5400.0,51.2794,51.4163,51.2578,51.3586,5400.0
2005-12-05 10:10:00,71.24,71.24,71.13,71.19,2600.0,51.3298,51.3298,51.2506,51.2938,2600.0
2005-12-05 10:20:00,71.16,71.32,71.16,71.31,5700.0,51.2722,51.3875,51.2722,51.3802,5700.0
2005-12-05 10:30:00,71.3,71.31,71.2,71.26,5000.0,51.373,51.3802,51.301,51.3442,5000.0
2005-12-05 10:40:00,71.26,71.27,71.16,71.26,3100.0,51.3442,51.3514,51.2722,51.3442,3100.0
2005-12-05 10:50:00,71.28,71.28,71.11,71.23,2700.0,51.3586,51.3586,51.2361,51.3226,2700.0
2005-12-05 11:00:00,71.19,71.29,71.19,71.25,2800.0,51.2938,51.3658,51.2938,51.337,2800.0
2005-12-05 11:10:00,71.25,71.25,71.19,71.19,1600.0,51.337,51.337,51.2938,51.2938,1600.0
2005-12-05 11:20:00,71.19,71.35,71.19,71.31,1600.0,51.2938,51.4091,51.2938,51.3802,1600.0
2005-12-05 11:30:00,71.34,71.34,71.28,71.28,3100.0,51.4019,51.4019,51.3586,51.3586,3100.0
2005-12-05 11:40:00,71.31,71.36,71.24,71.33,3200.0,51.3802,51.4163,51.3298,51.3947,3200.0
2005-12-05 11:50:00,71.33,71.35,71.31,71.34,1400.0,51.3947,51.4091,51.3802,51.4019,1400.0
2005-12-05 12:00:00,71.32,71.32,71.25,71.25,3100.0,51.3875,51.3875,51.337,51.337,3100.0
2005-12-05 12:10:00,71.25,71.26,71.21,71.26,3800.0,51.337,51.3442,51.3082,51.3442,3800.0
2005-12-05 12:20:00,71.24,71.24,71.18,71.21,1100.0,51.3298,51.3298,51.2866,51.3082,1100.0
2005-12-05 12:30:00,71.22,71.4,71.22,71.39,5100.0,51.3154,51.4451,51.3154,51.4379,5100.0
2005-12-05 12:40:00,71.32,71.37,71.25,71.28,5300.0,51.3875,51.4235,51.337,51.3586,5300.0
2005-12-05 12:50:00,71.29,71.29,71.23,71.23,900.0,51.3658,51.3658,51.3226,51.3226,900.0
2005-12-05 13:00:00,71.21,71.28,71.19,71.27,1800.0,51.3082,51.3586,51.2938,51.3514,1800.0
2005-12-05 13:10:00,71.27,71.28,71.25,71.25,2900.0,51.3514,51.3586,51.337,51.337,2900.0
2005-12-05 13:20:00,71.25,71.25,71.21,71.25,1800.0,51.337,51.337,51.3082,51.337,1800.0
2005-12-05 13:30:00,71.25,71.26,71.15,71.22,6200.0,51.337,51.3442,51.265,51.3154,6200.0
2005-12-05 13:40:00,71.19,71.28,71.16,71.22,5300.0,51.2938,51.3586,51.2722,51.3154,5300.0
2005-12-05 13:50:00,71.27,71.29,71.13,71.13,5000.0,51.3514,51.3658,51.2506,51.2506,5000.0
2005-12-05 14:00:00,71.17,71.23,71.1,71.12,19700.0,51.2794,51.3226,51.2289,51.2433,19700.0
2005-12-05 14:10:00,71.12,71.16,70.94,71.0,8700.0,51.2433,51.2722,51.1137,51.1569,8700.0
2005-12-05 14:20:00,70.96,71.04,70.96,71.03,3300.0,51.1281,51.1857,51.1281,51.1785,3300.0
2005-12-05 14:30:00,71.05,71.23,70.99,71.23,12600.0,51.1929,51.3226,51.1497,51.3226,12600.0
2005-12-05 14:40:00,71.21,71.25,71.18,71.23,4000.0,51.3082,51.337,51.2866,51.3226,4000.0
2005-12-05 14:50:00,71.21,71.21,71.11,71.16,4400.0,51.3082,51.3082,51.2361,51.2722,4400.0
2005-12-05 15:00:00,71.16,71.24,71.15,71.17,3200.0,51.2722,51.3298,51.265,51.2794,3200.0
2005-12-05 15:10:00,71.17,71.27,71.13,71.27,5800.0,51.2794,51.3514,51.2506,51.3514,5800.0
2005-12-05 15:20:00,71.27,71.35,71.21,71.28,11100.0,51.3514,51.4091,51.3082,51.3586,11100.0
2005-12-05 15:30:00,71.28,71.37,71.22,71.33,6500.0,51.3586,51.4235,51.3154,51.3947,6500.0
2005-12-05 15:40:00,71.36,71.37,71.29,71.32,7200.0,51.4163,51.4235,51.3658,51.3875,7200.0
2005-12-05 15:50:00,71.32,71.38,71.24,71.34,18300.0,51.3875,51.4307,51.3298,51.4019,18300.0
2005-12-06 09:30:00,71.32,71.38,71.17,71.26,15000.0,51.3875,51.4307,51.2794,51.3442,15000.0
2005-12-06 09:40:00,71.33,71.33,71.0,71.1,9200.0,51.3947,51.3947,51.1569,51.2289,9200.0
2005-12-06 09:50:00,71.12,71.33,71.12,71.3,6800.0,51.2433,51.3947,51.2433,51.373,6800.0
2005-12-06 10:00:00,71.29,71.29,71.0,71.21,7800.0,51.3658,51.3658,51.1569,51.3082,7800.0
2005-12-06 10:10:00,71.24,71.28,71.2,71.28,6000.0,51.3298,51.3586,51.301,51.3586,6000.0
2005-12-06 10:20:00,71.35,71.5,71.34,71.44,6200.0,51.4091,51.5171,51.4019,51.4739,6200.0
2005-12-06 10:30:00,71.45,71.49,71.39,71.4,4500.0,51.4811,51.5099,51.4379,51.4451,4500.0
2005-12-06 10:40:00,71.4,71.4,71.22,71.24,3800.0,51.4451,51.4451,51.3154,51.3298,3800.0
2005-12-06 10:50:00,71.23,71.27,71.17,71.22,5700.0,51.3226,51.3514,51.2794,51.3154,5700.0
2005-12-06 11:00:00,71.24,71.24,71.19,71.19,4300.0,51.3298,51.3298,51.2938,51.2938,4300.0
2005-12-06 11:10:00,71.16,71.16,71.0,71.03,4500.0,51.2722,51.2722,51.1569,51.1785,4500.0
2005-12-06 11:20:00,71.03,71.06,71.0,71.03,4500.0,51.1785,51.2001,51.1569,51.1785,4500.0
2005-12-06 11:30:00,71.07,71.16,71.05,71.12,3600.0,51.2073,51.2722,51.1929,51.2433,3600.0
2005-12-06 11:40:00,71.14,71.14,71.04,71.05,1800.0,51.2578,51.2578,51.1857,51.1929,1800.0
2005-12-06 11:50:00,71.08,71.12,71.08,71.1,1700.0,51.2145,51.2433,51.2145,51.2289,1700.0
2005-12-06 12:00:00,71.12,71.12,71.04,71.07,2700.0,51.2433,51.2433,51.1857,51.2073,2700.0
2005-12-06 12:10:00,71.07,71.28,71.07,71.25,6800.0,51.2073,51.3586,51.2073,51.337,6800.0
2005-12-06 12:20:00,71.25,71.33,71.25,71.29,2900.0,51.337,51.3947,51.337,51.3658,2900.0
2005-12-06 12:30:00,71.3,71.3,71.23,71.25,4500.0,51.373,51.373,51.3226,51.337,4500.0
2005-12-06 12:40:00,71.23,71.25,71.19,71.22,5400.0,51.3226,51.337,51.2938,51.3154,5400.0
2005-12-06 12:50:00,71.2,71.25,71.19,71.24,3600.0,51.301,51.337,51.2938,51.3298,3600.0
2005-12-06 13:00:00,71.23,71.27,71.19,71.23,2600.0,51.3226,51.3514,51.2938,51.3226,2600.0
2005-12-06 13:10:00,71.23,71.24,71.19,71.19,1800.0,51.3226,51.3298,51.2938,51.2938,1800.0
2005-12-06 13:20:00,71.21,71.22,71.17,71.2,1500.0,51.3082,51.3154,51.2794,51.301,1500.0
2005-12-06 13:30:00,71.2,71.3,71.2,71.29,2300.0,51.301,51.373,51.301,51.3658,2300.0
2005-12-06 13:40:00,71.31,71.31,71.24,71.29,1700.0,51.3802,51.3802,51.3298,51.3658,1700.0
2005-12-06 13:50:00,71.27,71.29,71.26,71.28,1100.0,51.3514,51.3658,51.3442,51.3586,1100.0
2005-12-06 14:00:00,71.26,71.28,71.17,71.17,3700.0,51.3442,51.3586,51.2794,51.2794,3700.0
2005-12-06 14:10:00,71.17,71.31,71.14,71.28,3100.0,51.2794,51.3802,51.2578,51.3586,3100.0
2005-12-06 14:20:00,71.26,71.26,71.21,71.21,1200.0,51.3442,51.3442,51.3082,51.3082,1200.0
2005-12-06 14:30:00,71.21,71.21,71.14,71.14,1900.0,51.3082,51.3082,51.2578,51.2578,1900.0
2005-12-06 14:40:00,71.15,71.22,71.14,71.16,2900.0,51.265,51.3154,51.2578,51.2722,2900.0
2005-12-06 14:50:00,71.13,71.19,71.13,71.18,3500.0,51.2506,51.2938,51.2506,51.2866,3500.0
2005-12-06 15:00:00,71.19,71.2,70.98,71.01,8400.0,51.2938,51.301,51.1425,51.1641,8400.0
2005-12-06 15:10:00,71.0,71.0,70.81,70.89,7100.0,51.1569,51.1569,51.02,51.0776,7100.0
2005-12-06 15:20:00,70.91,70.91,70.83,70.83,4900.0,51.092,51.092,51.0344,51.0344,4900.0
2005-12-06 15:30:00,70.82,70.89,70.67,70.68,12200.0,51.0272,51.0776,50.9191,50.9263,12200.0
2005-12-06 15:40:00,70.71,70.71,70.62,70.65,7100.0,50.9479,50.9479,50.8831,50.9047,7100.0
2005-12-06 15:50:00,70.65,70.69,70.58,70.63,15200.0,50.9047,50.9335,50.8543,50.8903,15200.0
2005-12-07 09:30:00,70.7,70.7,70.45,70.66,6200.0,50.9407,50.9407,50.7606,50.9119,6200.0
2005-12-07 09:40:00,70.57,70.7,70.43,70.45,17200.0,50.8471,50.9407,50.7462,50.7606,17200.0
2005-12-07 09:50:00,70.45,70.65,70.38,70.5,4600.0,50.7606,50.9047,50.7102,50.7966,4600.0
2005-12-07 10:00:00,70.46,70.6,70.45,70.6,2800.0,50.7678,50.8687,50.7606,50.8687,2800.0
2005-12-07 10:10:00,70.61,70.68,70.49,70.49,4400.0,50.8759,50.9263,50.7894,50.7894,4400.0
2005-12-07 10:20:00,70.43,70.46,70.29,70.32,11100.0,50.7462,50.7678,50.6453,50.6669,11100.0
2005-12-07 10:30:00,70.32,70.52,70.32,70.36,10700.0,50.6669,50.811,50.6669,50.6958,10700.0
2005-12-07 10:40:00,70.36,70.4,70.26,70.27,9400.0,50.6958,50.7246,50.6237,50.6309,9400.0
2005-12-07 10:50:00,70.28,70.28,70.0,70.0,24600.0,50.6381,50.6381,50.4364,50.4364,24600.0
2005-12-07 11:00:00,70.01,70.14,70.0,70.09,8000.0,50.4436,50.5372,50.4364,50.5012,8000.0
2005-12-07 11:10:00,70.06,70.1,70.01,70.01,5100.0,50.4796,50.5084,50.4436,50.4436,5100.0
2005-12-07 11:20:00,70.02,70.12,70.01,70.12,3300.0,50.4508,50.5228,50.4436,50.5228,3300.0
2005-12-07 11:30:00,70.12,70.27,70.12,70.23,6200.0,50.5228,50.6309,50.5228,50.6021,6200.0
2005-12-07 11:40:00,70.24,70.31,70.23,70.25,3200.0,50.6093,50.6597,50.6021,50.6165,3200.0
2005-12-07 11:50:00,70.27,70.35,70.03,70.04,8400.0,50.6309,50.6885,50.458,50.4652,8400.0
2005-12-07 12:00:00,70.04,70.17,70.01,70.12,3600.0,50.4652,50.5589,50.4436,50.5228,3600.0
2005-12-07 12:10:00,70.12,70.19,69.96,69.98,4900.0,50.5228,50.5733,50.4075,50.422,4900.0
2005-12-07 12:20:00,69.98,70.12,69.96,70.09,4000.0,50.422,50.5228,50.4075,50.5012,4000.0
2005-12-07 12:30:00,70.11,70.14,69.99,70.0,2900.0,50.5156,50.5372,50.4292,50.4364,2900.0
2005-12-07 12:40:00,70.02,70.1,70.01,70.02,2000.0,50.4508,50.5084,50.4436,50.4508,2000.0
2005-12-07 12:50:00,70.04,70.07,69.96,70.0,3400.0,50.4652,50.4868,50.4075,50.4364,3400.0
2005-12-07 13:00:00,70.0,70.06,70.0,70.02,5000.0,50.4364,50.4796,50.4364,50.4508,5000.0
2005-12-07 13:10:00,70.02,70.09,70.0,70.04,3400.0,50.4508,50.5012,50.4364,50.4652,3400.0
2005-12-07 13:20:00,70.11,70.11,69.81,69.87,17600.0,50.5156,50.5156,50.2995,50.3427,17600.0
2005-12-07 13:30:00,69.83,69.83,69.77,69.78,2800.0,50.3139,50.3139,50.2706,50.2779,2800.0
2005-12-07 13:40:00,69.77,69.79,69.74,69.74,3900.0,50.2706,50.2851,50.249,50.249,3900.0
2005-12-07 13:50:00,69.75,69.75,69.66,69.74,9000.0,50.2562,50.2562,50.1914,50.249,9000.0
2005-12-07 14:00:00,69.74,69.86,69.7,69.82,10100.0,50.249,50.3355,50.2202,50.3067,10100.0
2005-12-07 14:10:00,69.84,69.93,69.82,69.82,5400.0,50.3211,50.3859,50.3067,50.3067,5400.0
2005-12-07 14:20:00,69.83,69.85,69.8,69.81,2900.0,50.3139,50.3283,50.2923,50.2995,2900.0
2005-12-07 14:30:00,69.8,69.94,69.75,69.91,6800.0,50.2923,50.3931,50.2562,50.3715,6800.0
2005-12-07 14:40:00,69.9,69.95,69.85,69.89,5000.0,50.3643,50.4003,50.3283,50.3571,5000.0
2005-12-07 14:50:00,69.89,69.89,69.76,69.76,6400.0,50.3571,50.3571,50.2634,50.2634,6400.0
2005-12-07 15:00:00,69.8,69.96,69.75,69.96,13600.0,50.2923,50.4075,50.2562,50.4075,13600.0
2005-12-07 15:10:00,69.98,70.09,69.91,70.0,15100.0,50.422,50.5012,50.3715,50.4364,15100.0
2005-12-07 15:20:00,70.0,70.09,70.0,70.05,5200.0,50.4364,50.5012,50.4364,50.4724,5200.0
2005-12-07 15:30:00,70.04,70.04,69.97,69.98,6700.0,50.4652,50.4652,50.4148,50.422,6700.0
2005-12-07 15:40:00,69.99,70.04,69.95,70.0,5100.0,50.4292,50.4652,50.4003,50.4364,5100.0
2005-12-07 15:50:00,69.99,70.15,69.99,70.14,8800.0,50.4292,50.5444,50.4292,50.5372,8800.0
2005-12-08 09:30:00,70.2,70.2,69.95,70.0,9800.0,50.5805,50.5805,50.4003,50.4364,9800.0
2005-12-08 09:40:00,70.08,70.09,69.82,70.0,3800.0,50.494,50.5012,50.3067,50.4364,3800.0
2005-12-08 09:50:00,69.99,70.0,69.65,69.65,4900.0,50.4292,50.4364,50.1842,50.1842,4900.0
2005-12-08 10:00:00,69.64,69.74,69.62,69.73,1700.0,50.177,50.249,50.1626,50.2418,1700.0
2005-12-08 10:10:00,69.75,69.75,69.6,69.62,5400.0,50.2562,50.2562,50.1482,50.1626,5400.0
2005-12-08 10:20:00,69.64,69.82,69.64,69.76,6500.0,50.177,50.3067,50.177,50.2634,6500.0
2005-12-08 10:30:00,69.76,69.84,69.74,69.78,3700.0,50.2634,50.3211,50.249,50.2779,3700.0
2005-12-08 10:40:00,69.8,69.96,69.78,69.94,14400.0,50.2923,50.4075,50.2779,50.3931,14400.0
2005-12-08 10:50:00,69.95,70.09,69.93,70.07,3700.0,50.4003,50.5012,50.3859,50.4868,3700.0
2005-12-08 11:00:00,70.15,70.29,70.11,70.29,3500.0,50.5444,50.6453,50.5156,50.6453,3500.0
2005-12-08 11:10:00,70.25,70.31,70.23,70.23,5600.0,50.6165,50.6597,50.6021,50.6021,5600.0
2005-12-08 11:20:00,70.25,70.31,70.23,70.31,3400.0,50.6165,50.6597,50.6021,50.6597,3400.0
2005-12-08 11:30:00,70.31,70.47,70.27,70.47,4700.0,50.6597,50.775,50.6309,50.775,4700.0
2005-12-08 11:40:00,70.47,70.48,70.31,70.31,2700.0,50.775,50.7822,50.6597,50.6597,2700.0
2005-12-08 11:50:00,70.36,70.38,70.32,70.32,3700.0,50.6958,50.7102,50.6669,50.6669,3700.0
2005-12-08 12:00:00,70.31,70.38,70.3,70.31,2500.0,50.6597,50.7102,50.6525,50.6597,2500.0
2005-12-08 12:10:00,70.35,70.4,70.24,70.33,6500.0,50.6885,50.7246,50.6093,50.6741,6500.0
2005-12-08 12:20:00,70.33,70.37,70.26,70.26,3000.0,50.6741,50.703,50.6237,50.6237,3000.0
2005-12-08 12:30:00,70.26,70.27,70.12,70.23,9000.0,50.6237,50.6309,50.5228,50.6021,9000.0
2005-12-08 12:40:00,70.2,70.25,70.1,70.25,4100.0,50.5805,50.6165,50.5084,50.6165,4100.0
2005-12-08 12:50:00,70.26,70.3,70.26,70.27,900.0,50.6237,50.6525,50.6237,50.6309,900.0
2005-12-08 13:00:00,70.29,70.29,70.06,70.14,6100.0,50.6453,50.6453,50.4796,50.5372,6100.0
2005-12-08 13:10:00,70.1,70.1,69.96,69.99,3700.0,50.5084,50.5084,50.4075,50.4292,3700.0
2005-12-08 13:20:00,69.99,70.0,69.9,69.94,6000.0,50.4292,50.4364,50.3643,50.3931,6000.0
2005-12-08 13:30:00,69.94,70.19,69.94,69.99,21000.0,50.3931,50.5733,50.3931,50.4292,21000.0
2005-12-08 13:40:00,69.98,70.0,69.9,69.9,3800.0,50.422,50.4364,50.3643,50.3643,3800.0
2005-12-08 13:50:00,69.91,69.99,69.86,69.93,2100.0,50.3715,50.4292,50.3355,50.3859,2100.0
2005-12-08 14:00:00,69.93,70.0,69.89,69.95,18900.0,50.3859,50.4364,50.3571,50.4003,18900.0
2005-12-08 14:10:00,69.95,69.96,69.63,69.63,17400.0,50.4003,50.4075,50.1698,50.1698,17400.0
2005-12-08 14:20:00,69.68,69.72,69.6,69.68,7000.0,50.2058,50.2346,50.1482,50.2058,7000.0
2005-12-08 14:30:00,69.69,69.71,69.5,69.71,10800.0,50.213,50.2274,50.0761,50.2274,10800.0
2005-12-08 14:40:00,69.74,69.76,69.72,69.76,4000.0,50.249,50.2634,50.2346,50.2634,4000.0
2005-12-08 14:50:00,69.76,69.77,69.73,69.77,6400.0,50.2634,50.2706,50.2418,50.2706,6400.0
2005-12-08 15:00:00,69.77,69.85,69.74,69.76,5700.0,50.2706,50.3283,50.249,50.2634,5700.0
2005-12-08 15:10:00,69.78,69.8,69.74,69.79,4500.0,50.2779,50.2923,50.249,50.2851,4500.0
2005-12-08 15:20:00,69.8,69.93,69.8,69.89,8300.0,50.2923,50.3859,50.2923,50.3571,8300.0
2005-12-08 15:30:00,69.85,70.05,69.85,70.0,11600.0,50.3283,50.4724,50.3283,50.4364,11600.0
2005-12-08 15:40:00,70.03,70.1,70.0,70.04,8100.0,50.458,50.5084,50.4364,50.4652,8100.0
2005-12-08 15:50:00,70.02,70.06,70.0,70.03,13900.0,50.4508,50.4796,50.4364,50.458,13900.0
2005-12-09 09:30:00,70.28,70.54,70.21,70.45,4600.0,50.6381,50.8254,50.5877,50.7606,4600.0
2005-12-09 09:40:00,70.37,70.61,70.32,70.35,6100.0,50.703,50.8759,50.6669,50.6885,6100.0
2005-12-09 09:50:00,70.44,70.44,70.28,70.35,1900.0,50.7534,50.7534,50.6381,50.6885,1900.0
2005-12-09 10:00:00,70.37,70.46,70.33,70.46,2800.0,50.703,50.7678,50.6741,50.7678,2800.0
2005-12-09 10:10:00,70.39,70.48,70.3,70.47,3300.0,50.7174,50.7822,50.6525,50.775,3300.0
2005-12-09 10:20:00,70.47,70.5,70.07,70.07,9000.0,50.775,50.7966,50.4868,50.4868,9000.0
2005-12-09 10:30:00,70.15,70.16,70.06,70.15,1400.0,50.5444,50.5517,50.4796,50.5444,1400.0
2005-12-09 10:40:00,70.15,70.16,70.02,70.11,3600.0,50.5444,50.5517,50.4508,50.5156,3600.0
2005-12-09 10:50:00,70.11,70.12,70.0,70.01,9000.0,50.5156,50.5228,50.4364,50.4436,9000.0
2005-12-09 11:00:00,70.05,70.08,70.01,70.08,6500.0,50.4724,50.494,50.4436,50.494,6500.0
2005-12-09 11:10:00,70.07,70.08,70.01,70.02,14800.0,50.4868,50.494,50.4436,50.4508,14800.0
2005-12-09 11:20:00,70.01,70.06,70.0,70.01,1500.0,50.4436,50.4796,50.4364,50.4436,1500.0
2005-12-09 11:30:00,70.01,70.01,69.95,69.99,7800.0,50.4436,50.4436,50.4003,50.4292,7800.0
2005-12-09 11:40:00,70.0,70.05,69.96,70.01,6400.0,50.4364,50.4724,50.4075,50.4436,6400.0
2005-12-09 11:50:00,70.0,70.0,69.8,69.85,25300.0,50.4364,50.4364,50.2923,50.3283,25300.0
2005-12-09 12:00:00,69.85,69.96,69.85,69.96,2200.0,50.3283,50.4075,50.3283,50.4075,2200.0
2005-12-09 12:10:00,69.95,70.08,69.95,70.0,2100.0,50.4003,50.494,50.4003,50.4364,2100.0
2005-12-09 12:20:00,70.04,70.09,70.04,70.06,1600.0,50.4652,50.5012,50.4652,50.4796,1600.0
2005-12-09 12:30:00,70.05,70.07,70.01,70.01,4300.0,50.4724,50.4868,50.4436,50.4436,4300.0
2005-12-09 12:40:00,70.06,70.1,70.05,70.09,1200.0,50.4796,50.5084,50.4724,50.5012,1200.0
2005-12-09 12:50:00,70.09,70.1,70.08,70.08,1100.0,50.5012,50.5084,50.494,50.494,1100.0
2005-12-09 13:00:00,70.09,70.17,70.09,70.13,6100.0,50.5012,50.5589,50.5012,50.53,6100.0
2005-12-09 13:10:00,70.16,70.25,70.14,70.25,14100.0,50.5517,50.6165,50.5372,50.6165,14100.0
2005-12-09 13:20:00,70.23,70.28,70.2,70.28,3100.0,50.6021,50.6381,50.5805,50.6381,3100.0
2005-12-09 13:30:00,70.28,70.41,70.28,70.37,6500.0,50.6381,50.7318,50.6381,50.703,6500.0
2005-12-09 13:40:00,70.41,70.54,70.37,70.51,3800.0,50.7318,50.8254,50.703,50.8038,3800.0
2005-12-09 13:50:00,70.5,70.58,70.5,70.51,3300.0,50.7966,50.8543,50.7966,50.8038,3300.0
2005-12-09 14:00:00,70.52,70.58,70.52,70.58,1300.0,50.811,50.8543,50.811,50.8543,1300.0
2005-12-09 14:10:00,70.57,70.6,70.5,70.6,5600.0,50.8471,50.8687,50.7966,50.8687,5600.0
2005-12-09 14:20:00,70.6,70.64,70.36,70.59,10400.0,50.8687,50.8975,50.6958,50.8615,10400.0
2005-12-09 14:30:00,70.63,70.63,70.24,70.24,18700.0,50.8903,50.8903,50.6093,50.6093,18700.0
2005-12-09 14:40:00,70.24,70.24,70.0,70.09,15600.0,50.6093,50.6093,50.4364,50.5012,15600.0
2005-12-09 14:50:00,70.08,70.25,70.02,70.18,7800.0,50.494,50.6165,50.4508,50.5661,7800.0
2005-12-09 15:00:00,70.21,70.24,70.13,70.18,4400.0,50.5877,50.6093,50.53,50.5661,4400.0
2005-12-09 15:10:00,70.13,70.21,70.07,70.19,14000.0,50.53,50.5877,50.4868,50.5733,14000.0
2005-12-09 15:20:00,70.21,70.37,70.2,70.37,12900.0,50.5877,50.703,50.5805,50.703,12900.0
2005-12-09 15:30:00,70.34,70.34,70.19,70.31,26100.0,50.6813,50.6813,50.5733,50.6597,26100.0
2005-12-09 15:40:00,70.31,70.38,70.21,70.35,10900.0,50.6597,50.7102,50.5877,50.6885,10900.0
2005-12-09 15:50:00,70.36,70.36,70.31,70.35,18600.0,50.6958,50.6958,50.6597,50.6885,18600.0
2005-12-12 09:30:00,70.75,71.0,70.69,70.85,9700.0,50.9768,51.1569,50.9335,51.0488,9700.0
2005-12-12 09:40:00,70.85,70.94,70.85,70.89,2600.0,51.0488,51.1137,51.0488,51.0776,2600.0
2005-12-12 09:50:00,70.94,70.96,70.69,70.69,3200.0,51.1137,51.1281,50.9335,50.9335,3200.0
2005-12-12 10:00:00,70.83,70.83,70.74,70.79,2300.0,51.0344,51.0344,50.9696,51.0056,2300.0
2005-12-12 10:10:00,70.78,70.88,70.7,70.8,3900.0,50.9984,51.0704,50.9407,51.0128,3900.0
2005-12-12 10:20:00,70.82,70.89,70.78,70.88,2800.0,51.0272,51.0776,50.9984,51.0704,2800.0
2005-12-12 10:30:00,70.88,70.89,70.69,70.75,3800.0,51.0704,51.0776,50.9335,50.9768,3800.0
2005-12-12 10:40:00,70.74,70.74,70.58,70.63,6800.0,50.9696,50.9696,50.8543,50.8903,6800.0
2005-12-12 10:50:00,70.72,70.73,70.64,70.7,2400.0,50.9551,50.9623,50.8975,50.9407,2400.0
2005-12-12 11:00:00,70.72,70.72,70.65,70.68,5100.0,50.9551,50.9551,50.9047,50.9263,5100.0
2005-12-12 11:10:00,70.7,70.79,70.65,70.71,6500.0,50.9407,51.0056,50.9047,50.9479,6500.0
2005-12-12 11:20:00,70.7,70.83,70.68,70.74,7100.0,50.9407,51.0344,50.9263,50.9696,7100.0
2005-12-12 11:30:00,70.7,70.73,70.68,70.72,2800.0,50.9407,50.9623,50.9263,50.9551,2800.0
2005-12-12 11:40:00,70.72,70.77,70.67,70.73,3500.0,50.9551,50.9912,50.9191,50.9623,3500.0
2005-12-12 11:50:00,70.72,70.8,70.72,70.72,1700.0,50.9551,51.0128,50.9551,50.9551,1700.0
2005-12-12 12:00:00,70.7,70.77,70.65,70.71,2200.0,50.9407,50.9912,50.9047,50.9479,2200.0
2005-12-12 12:10:00,70.71,70.71,70.66,70.66,1500.0,50.9479,50.9479,50.9119,50.9119,1500.0
2005-12-12 12:20:00,70.62,70.62,70.47,70.47,3500.0,50.8831,50.8831,50.775,50.775,3500.0
2005-12-12 12:30:00,70.47,70.47,70.36,70.36,3600.0,50.775,50.775,50.6958,50.6958,3600.0
2005-12-12 12:40:00,70.38,70.42,70.33,70.39,4800.0,50.7102,50.739,50.6741,50.7174,4800.0
2005-12-12 12:50:00,70.39,70.39,70.35,70.37,3900.0,50.7174,50.7174,50.6885,50.703,3900.0
2005-12-12 13:00:00,70.38,70.38,70.25,70.27,5000.0,50.7102,50.7102,50.6165,50.6309,5000.0
2005-12-12 13:10:00,70.3,70.43,70.3,70.43,8700.0,50.6525,50.7462,50.6525,50.7462,8700.0
2005-12-12 13:20:00,70.44,70.52,70.44,70.52,11100.0,50.7534,50.811,50.7534,50.811,11100.0
2005-12-12 13:30:00,70.52,70.52,70.45,70.49,17900.0,50.811,50.811,50.7606,50.7894,17900.0
2005-12-12 13:40:00,70.51,70.57,70.48,70.51,4100.0,50.8038,50.8471,50.7822,50.8038,4100.0
2005-12-12 13:50:00,70.51,70.51,70.45,70.49,5500.0,50.8038,50.8038,50.7606,50.7894,5500.0
2005-12-12 14:00:00,70.48,70.62,70.48,70.55,2800.0,50.7822,50.8831,50.7822,50.8327,2800.0
2005-12-12 14:10:00,70.53,70.55,70.46,70.49,6700.0,50.8182,50.8327,50.7678,50.7894,6700.0
2005-12-12 14:20:00,70.49,70.61,70.48,70.61,6800.0,50.7894,50.8759,50.7822,50.8759,6800.0
2005-12-12 14:30:00,70.59,70.6,70.49,70.58,4200.0,50.8615,50.8687,50.7894,50.8543,4200.0
2005-12-12 14:40:00,70.57,70.67,70.51,70.59,7400.0,50.8471,50.9191,50.8038,50.8615,7400.0
2005-12-12 14:50:00,70.57,70.61,70.5,70.6,3700.0,50.8471,50.8759,50.7966,50.8687,3700.0
2005-12-12 15:00:00,70.59,70.61,70.57,70.58,900.0,50.8615,50.8759,50.8471,50.8543,900.0
2005-12-12 15:10:00,70.61,70.71,70.59,70.7,2600.0,50.8759,50.9479,50.8615,50.9407,2600.0
2005-12-12 15:20:00,70.7,70.73,70.66,70.66,6800.0,50.9407,50.9623,50.9119,50.9119,6800.0
2005-12-12 15:30:00,70.7,70.72,70.61,70.61,7600.0,50.9407,50.9551,50.8759,50.8759,7600.0
2005-12-12 15:40:00,70.61,70.78,70.6,70.69,9500.0,50.8759,50.9984,50.8687,50.9335,9500.0
2005-12-12 15:50:00,70.72,70.78,70.64,70.75,21700.0,50.9551,50.9984,50.8975,50.9768,21700.0
2005-12-13 09:30:00,70.73,70.99,70.73,70.75,4600.0,50.9623,51.1497,50.9623,50.9768,4600.0
2005-12-13 09:40:00,70.75,70.88,70.74,70.8,2800.0,50.9768,51.0704,50.9696,51.0128,2800.0
2005-12-13 09:50:00,70.75,71.0,70.75,70.94,5600.0,50.9768,51.1569,50.9768,51.1137,5600.0
2005-12-13 10:00:00,70.94,71.13,70.94,71.05,6600.0,51.1137,51.2506,51.1137,51.1929,6600.0
2005-12-13 10:10:00,71.09,71.19,71.09,71.14,2300.0,51.2217,51.2938,51.2217,51.2578,2300.0
2005-12-13 10:20:00,71.13,71.14,70.79,70.79,5500.0,51.2506,51.2578,51.0056,51.0056,5500.0
2005-12-13 10:30:00,70.79,70.86,70.6,70.6,7600.0,51.0056,51.056,50.8687,50.8687,7600.0
2005-12-13 10:40:00,70.6,70.6,70.53,70.57,3700.0,50.8687,50.8687,50.8182,50.8471,3700.0
2005-12-13 10:50:00,70.52,70.52,70.47,70.5,1600.0,50.811,50.811,50.775,50.7966,1600.0
2005-12-13 11:00:00,70.47,70.56,70.46,70.46,4300.0,50.775,50.8399,50.7678,50.7678,4300.0
2005-12-13 11:10:00,70.5,70.5,70.42,70.49,4000.0,50.7966,50.7966,50.739,50.7894,4000.0
2005-12-13 11:20:00,70.49,70.59,70.49,70.57,6700.0,50.7894,50.8615,50.7894,50.8471,6700.0
2005-12-13 11:30:00,70.58,70.58,70.42,70.43,4400.0,50.8543,50.8543,50.739,50.7462,4400.0
2005-12-13 11:40:00,70.43,70.52,70.39,70.46,6400.0,50.7462,50.811,50.7174,50.7678,6400.0
2005-12-13 11:50:00,70.47,70.48,70.43,70.43,4300.0,50.775,50.7822,50.7462,50.7462,4300.0
2005-12-13 12:00:00,70.43,70.54,70.42,70.49,6300.0,50.7462,50.8254,50.739,50.7894,6300.0
2005-12-13 12:10:00,70.5,70.5,70.44,70.44,6000.0,50.7966,50.7966,50.7534,50.7534,6000.0
2005-12-13 12:20:00,70.45,70.48,70.44,70.46,8100.0,50.7606,50.7822,50.7534,50.7678,8100.0
2005-12-13 12:30:00,70.45,70.45,70.35,70.45,12600.0,50.7606,50.7606,50.6885,50.7606,12600.0
2005-12-13 12:40:00,70.43,70.43,70.25,70.25,1700.0,50.7462,50.7462,50.6165,50.6165,1700.0
2005-12-13 12:50:00,70.24,70.33,70.2,70.2,4100.0,50.6093,50.6741,50.5805,50.5805,4100.0
2005-12-13 13:00:00,70.25,70.25,70.18,70.18,1900.0,50.6165,50.6165,50.5661,50.5661,1900.0
2005-12-13 13:10:00,70.18,70.19,70.11,70.16,4800.0,50.5661,50.5733,50.5156,50.5517,4800.0
2005-12-13 13:20:00,70.14,70.14,70.09,70.13,4000.0,50.5372,50.5372,50.5012,50.53,4000.0
2005-12-13 13:30:00,70.13,70.13,70.09,70.09,1800.0,50.53,50.53,50.5012,50.5012,1800.0
2005-12-13 13:40:00,70.07,70.07,69.99,70.0,4400.0,50.4868,50.4868,50.4292,50.4364,4400.0
2005-12-13 13:50:00,69.97,69.97,69.9,69.92,4900.0,50.4148,50.4148,50.3643,50.3787,4900.0
2005-12-13 14:00:00,69.94,69.94,69.9,69.92,2100.0,50.3931,50.3931,50.3643,50.3787,2100.0
2005-12-13 14:10:00,69.93,70.31,69.91,70.28,14000.0,50.3859,50.6597,50.3715,50.6381,14000.0
2005-12-13 14:20:00,70.28,70.6,70.28,70.41,23800.0,50.6381,50.8687,50.6381,50.7318,23800.0
2005-12-13 14:30:00,70.47,70.56,70.42,70.56,10900.0,50.775,50.8399,50.739,50.8399,10900.0
2005-12-13 14:40:00,70.57,70.68,70.55,70.59,13300.0,50.8471,50.9263,50.8327,50.8615,13300.0
2005-12-13 14:50:00,70.59,70.79,70.59,70.75,16500.0,50.8615,51.0056,50.8615,50.9768,16500.0
2005-12-13 15:00:00,70.76,70.76,70.51,70.62,14800.0,50.984,50.984,50.8038,50.8831,14800.0
2005-12-13 15:10:00,70.62,70.74,70.62,70.74,15700.0,50.8831,50.9696,50.8831,50.9696,15700.0
2005-12-13 15:20:00,70.74,70.74,70.52,70.55,13900.0,50.9696,50.9696,50.811,50.8327,13900.0
2005-12-13 15:30:00,70.58,70.64,70.52,70.61,10800.0,50.8543,50.8975,50.811,50.8759,10800.0
2005-12-13 15:40:00,70.61,70.7,70.5,70.61,19100.0,50.8759,50.9407,50.7966,50.8759,19100.0
2005-12-13 15:50:00,70.61,70.62,70.47,70.51,34100.0,50.8759,50.8831,50.775,50.8038,34100.0
2005-12-14 09:30:00,70.63,70.82,70.57,70.71,21300.0,50.8903,51.0272,50.8471,50.9479,21300.0
2005-12-14 09:40:00,70.74,71.05,70.74,70.96,8900.0,50.9696,51.1929,50.9696,51.1281,8900.0
2005-12-14 09:50:00,71.02,71.2,70.94,71.17,6800.0,51.1713,51.301,51.1137,51.2794,6800.0
2005-12-14 10:00:00,71.19,71.21,71.07,71.07,5700.0,51.2938,51.3082,51.2073,51.2073,5700.0
2005-12-14 10:10:00,71.03,71.15,70.94,70.94,7400.0,51.1785,51.265,51.1137,51.1137,7400.0
2005-12-14 10:20:00,71.02,71.17,70.98,71.17,6900.0,51.1713,51.2794,51.1425,51.2794,6900.0
2005-12-14 10:30:00,71.17,71.36,71.17,71.33,16600.0,51.2794,51.4163,51.2794,51.3947,16600.0
2005-12-14 10:40:00,71.33,71.42,71.32,71.33,4700.0,51.3947,51.4595,51.3875,51.3947,4700.0
2005-12-14 10:50:00,71.33,71.35,71.27,71.27,5200.0,51.3947,51.4091,51.3514,51.3514,5200.0
2005-12-14 11:00:00,71.2,71.2,71.02,71.09,5600.0,51.301,51.301,51.1713,51.2217,5600.0
2005-12-14 11:10:00,71.1,71.15,71.08,71.15,7400.0,51.2289,51.265,51.2145,51.265,7400.0
2005-12-14 11:20:00,71.16,71.24,71.16,71.23,5300.0,51.2722,51.3298,51.2722,51.3226,5300.0
2005-12-14 11:30:00,71.22,71.22,71.07,71.07,7100.0,51.3154,51.3154,51.2073,51.2073,7100.0
2005-12-14 11:40:00,71.08,71.16,71.0,71.04,15300.0,51.2145,51.2722,51.1569,51.1857,15300.0
2005-12-14 11:50:00,71.04,71.04,70.96,71.0,11800.0,51.1857,51.1857,51.1281,51.1569,11800.0
2005-12-14 12:00:00,71.01,71.03,70.93,70.99,17000.0,51.1641,51.1785,51.1065,51.1497,17000.0
2005-12-14 12:10:00,70.99,71.06,70.99,71.06,3300.0,51.1497,51.2001,51.1497,51.2001,3300.0
2005-12-14 12:20:00,71.07,71.09,71.06,71.06,4400.0,51.2073,51.2217,51.2001,51.2001,4400.0
2005-12-14 12:30:00,71.03,71.07,71.02,71.05,4000.0,51.1785,51.2073,51.1713,51.1929,4000.0
2005-12-14 12:40:00,71.05,71.05,71.0,71.01,4800.0,51.1929,51.1929,51.1569,51.1641,4800.0
2005-12-14 12:50:00,71.02,71.05,70.98,71.04,6000.0,51.1713,51.1929,51.1425,51.1857,6000.0
2005-12-14 13:00:00,71.04,71.05,71.0,71.03,13800.0,51.1857,51.1929,51.1569,51.1785,13800.0
2005-12-14 13:10:00,71.03,71.06,71.01,71.05,9000.0,51.1785,51.2001,51.1641,51.1929,9000.0
2005-12-14 13:20:00,71.05,71.13,71.05,71.13,7500.0,51.1929,51.2506,51.1929,51.2506,7500.0
2005-12-14 13:30:00,71.14,71.18,71.13,71.16,5000.0,51.2578,51.2866,51.2506,51.2722,5000.0
2005-12-14 13:40:00,71.17,71.29,71.12,71.28,10700.0,51.2794,51.3658,51.2433,51.3586,10700.0
2005-12-14 13:50:00,71.29,71.39,71.29,71.38,8200.0,51.3658,51.4379,51.3658,51.4307,8200.0
2005-12-14 14:00:00,71.4,71.42,71.33,71.42,2400.0,51.4451,51.4595,51.3947,51.4595,2400.0
2005-12-14 14:10:00,71.41,71.42,71.31,71.31,9000.0,51.4523,51.4595,51.3802,51.3802,9000.0
2005-12-14 14:20:00,71.34,71.4,71.33,71.39,3800.0,51.4019,51.4451,51.3947,51.4379,3800.0
2005-12-14 14:30:00,71.4,71.43,71.35,71.35,6100.0,51.4451,51.4667,51.4091,51.4091,6100.0
2005-12-14 14:40:00,71.33,71.33,71.2,71.23,6100.0,51.3947,51.3947,51.301,51.3226,6100.0
2005-12-14 14:50:00,71.22,71.25,71.19,71.19,3700.0,51.3154,51.337,51.2938,51.2938,3700.0
2005-12-14 15:00:00,71.2,71.22,71.17,71.22,6200.0,51.301,51.3154,51.2794,51.3154,6200.0
2005-12-14 15:10:00,71.21,71.21,71.13,71.21,5300.0,51.3082,51.3082,51.2506,51.3082,5300.0
2005-12-14 15:20:00,71.21,71.21,71.17,71.17,3700.0,51.3082,51.3082,51.2794,51.2794,3700.0
2005-12-14 15:30:00,71.16,71.29,71.16,71.27,10100.0,51.2722,51.3658,51.2722,51.3514,10100.0
2005-12-14 15:40:00,71.27,71.32,71.22,71.32,12600.0,51.3514,51.3875,51.3154,51.3875,12600.0
2005-12-14 15:50:00,71.33,71.33,71.13,71.24,19100.0,51.3947,51.3947,51.2506,51.3298,19100.0
2005-12-15 09:30:00,71.43,71.48,71.38,71.45,7800.0,51.4667,51.5027,51.4307,51.4811,7800.0
2005-12-15 09:40:00,71.42,71.43,71.21,71.21,4900.0,51.4595,51.4667,51.3082,51.3082,4900.0
2005-12-15 09:50:00,71.21,71.21,71.04,71.04,7000.0,51.3082,51.3082,51.1857,51.1857,7000.0
2005-12-15 10:00:00,71.04,71.11,70.91,70.94,10900.0,51.1857,51.2361,51.092,51.1137,10900.0
2005-12-15 10:10:00,70.92,70.92,70.6,70.67,8300.0,51.0992,51.0992,50.8687,50.9191,8300.0
2005-12-15 10:20:00,70.66,70.67,70.59,70.64,7600.0,50.9119,50.9191,50.8615,50.8975,7600.0
2005-12-15 10:30:00,70.64,70.7,70.6,70.7,6400.0,50.8975,50.9407,50.8687,50.9407,6400.0
2005-12-15 10:40:00,70.69,70.79,70.66,70.79,6500.0,50.9335,51.0056,50.9119,51.0056,6500.0
2005-12-15 10:50:00,70.8,70.91,70.76,70.8,13000.0,51.0128,51.092,50.984,51.0128,13000.0
2005-12-15 11:00:00,70.81,70.83,70.75,70.83,4200.0,51.02,51.0344,50.9768,51.0344,4200.0
2005-12-15 11:10:00,70.83,70.96,70.78,70.96,4100.0,51.0344,51.1281,50.9984,51.1281,4100.0
2005-12-15 11:20:00,70.97,70.97,70.86,70.87,2700.0,51.1353,51.1353,51.056,51.0632,2700.0
2005-12-15 11:30:00,70.87,70.9,70.82,70.84,3000.0,51.0632,51.0848,51.0272,51.0416,3000.0
2005-12-15 11:40:00,70.84,70.84,70.73,70.75,6100.0,51.0416,51.0416,50.9623,50.9768,6100.0
2005-12-15 11:50:00,70.76,70.82,70.69,70.7,4300.0,50.984,51.0272,50.9335,50.9407,4300.0
2005-12-15 12:00:00,70.67,70.7,70.6,70.64,3600.0,50.9191,50.9407,50.8687,50.8975,3600.0
2005-12-15 12:10:00,70.66,70.69,70.6,70.6,7700.0,50.9119,50.9335,50.8687,50.8687,7700.0
2005-12-15 12:20:00,70.59,70.64,70.58,70.64,3900.0,50.8615,50.8975,50.8543,50.8975,3900.0
2005-12-15 12:30:00,70.63,70.67,70.62,70.67,3400.0,50.8903,50.9191,50.8831,50.9191,3400.0
2005-12-15 12:40:00,70.66,70.76,70.66,70.76,3900.0,50.9119,50.984,50.9119,50.984,3900.0
2005-12-15 12:50:00,70.75,70.76,70.67,70.74,4900.0,50.9768,50.984,50.9191,50.9696,4900.0
2005-12-15 13:00:00,70.67,70.71,70.62,70.62,1600.0,50.9191,50.9479,50.8831,50.8831,1600.0
2005-12-15 13:10:00,70.58,70.59,70.55,70.58,1800.0,50.8543,50.8615,50.8327,50.8543,1800.0
2005-12-15 13:20:00,70.57,70.58,70.52,70.57,2200.0,50.8471,50.8543,50.811,50.8471,2200.0
2005-12-15 13:30:00,70.56,70.64,70.56,70.64,1600.0,50.8399,50.8975,50.8399,50.8975,1600.0
2005-12-15 13:40:00,70.64,70.64,70.59,70.6,900.0,50.8975,50.8975,50.8615,50.8687,900.0
2005-12-15 13:50:00,70.64,70.74,70.6,70.72,2100.0,50.8975,50.9696,50.8687,50.9551,2100.0
2005-12-15 14:00:00,70.71,70.77,70.68,70.69,2100.0,50.9479,50.9912,50.9263,50.9335,2100.0
2005-12-15 14:10:00,70.65,70.66,70.58,70.59,1200.0,50.9047,50.9119,50.8543,50.8615,1200.0
2005-12-15 14:20:00,70.57,70.62,70.51,70.54,4300.0,50.8471,50.8831,50.8038,50.8254,4300.0
2005-12-15 14:30:00,70.54,70.54,70.41,70.42,3500.0,50.8254,50.8254,50.7318,50.739,3500.0
2005-12-15 14:40:00,70.44,70.46,70.32,70.32,4700.0,50.7534,50.7678,50.6669,50.6669,4700.0
2005-12-15 14:50:00,70.31,70.33,70.2,70.2,8700.0,50.6597,50.6741,50.5805,50.5805,8700.0
2005-12-15 15:00:00,70.2,70.25,70.16,70.21,2400.0,50.5805,50.6165,50.5517,50.5877,2400.0
2005-12-15 15:10:00,70.24,70.29,70.22,70.29,2500.0,50.6093,50.6453,50.5949,50.6453,2500.0
2005-12-15 15:20:00,70.32,70.48,70.31,70.48,9700.0,50.6669,50.7822,50.6597,50.7822,9700.0
2005-12-15 15:30:00,70.48,70.49,70.4,70.49,7400.0,50.7822,50.7894,50.7246,50.7894,7400.0
2005-12-15 15:40:00,70.48,70.52,70.4,70.41,13300.0,50.7822,50.811,50.7246,50.7318,13300.0
2005-12-15 15:50:00,70.42,70.54,70.37,70.51,16500.0,50.739,50.8254,50.703,50.8038,16500.0
2005-12-16 09:30:00,71.0,71.1,70.82,71.09,73400.0,51.1569,51.2289,51.0272,51.2217,73400.0
2005-12-16 09:40:00,71.16,71.16,71.01,71.09,10500.0,51.2722,51.2722,51.1641,51.2217,10500.0
2005-12-16 09:50:00,71.09,71.38,70.97,71.38,5200.0,51.2217,51.4307,51.1353,51.4307,5200.0
2005-12-16 10:00:00,71.4,71.56,71.33,71.53,8600.0,51.4451,51.5604,51.3947,51.5388,8600.0
2005-12-16 10:10:00,71.5,71.53,71.44,71.53,2400.0,51.5171,51.5388,51.4739,51.5388,2400.0
2005-12-16 10:20:00,71.53,71.68,71.35,71.46,8300.0,51.5388,51.6468,51.4091,51.4883,8300.0
2005-12-16 10:30:00,71.45,71.45,71.32,71.32,4500.0,51.4811,51.4811,51.3875,51.3875,4500.0
2005-12-16 10:40:00,71.32,71.36,71.11,71.11,7400.0,51.3875,51.4163,51.2361,51.2361,7400.0
2005-12-16 10:50:00,71.15,71.17,71.05,71.05,8600.0,51.265,51.2794,51.1929,51.1929,8600.0
2005-12-16 11:00:00,71.1,71.21,71.1,71.16,4200.0,51.2289,51.3082,51.2289,51.2722,4200.0
2005-12-16 11:10:00,71.15,71.24,71.15,71.15,3400.0,51.265,51.3298,51.265,51.265,3400.0
2005-12-16 11:20:00,71.14,71.15,71.1,71.14,3200.0,51.2578,51.265,51.2289,51.2578,3200.0
2005-12-16 11:30:00,71.1,71.11,71.03,71.11,3100.0,51.2289,51.2361,51.1785,51.2361,3100.0
2005-12-16 11:40:00,71.15,71.15,71.02,71.02,2100.0,51.265,51.265,51.1713,51.1713,2100.0
2005-12-16 11:50:00,71.03,71.04,70.97,70.98,2500.0,51.1785,51.1857,51.1353,51.1425,2500.0
2005-12-16 12:00:00,70.98,71.02,70.98,71.02,400.0,51.1425,51.1713,51.1425,51.1713,400.0
2005-12-16 12:10:00,71.05,71.1,70.98,71.03,9700.0,51.1929,51.2289,51.1425,51.1785,9700.0
2005-12-16 12:20:00,71.0,71.0,70.89,70.94,2200.0,51.1569,51.1569,51.0776,51.1137,2200.0
2005-12-16 12:30:00,70.95,70.98,70.95,70.96,800.0,51.1209,51.1425,51.1209,51.1281,800.0
2005-12-16 12:40:00,70.97,70.98,70.94,70.94,1100.0,51.1353,51.1425,51.1137,51.1137,1100.0
2005-12-16 12:50:00,70.97,70.98,70.95,70.97,5400.0,51.1353,51.1425,51.1209,51.1353,5400.0
2005-12-16 13:00:00,70.95,70.97,70.83,70.89,19800.0,51.1209,51.1353,51.0344,51.0776,19800.0
2005-12-16 13:10:00,70.87,70.88,70.84,70.85,2400.0,51.0632,51.0704,51.0416,51.0488,2400.0
2005-12-16 13:20:00,70.85,70.9,70.85,70.89,1100.0,51.0488,51.0848,51.0488,51.0776,1100.0
2005-12-16 13:30:00,70.91,70.96,70.91,70.96,1200.0,51.092,51.1281,51.092,51.1281,1200.0
2005-12-16 13:40:00,70.97,70.99,70.97,70.99,2100.0,51.1353,51.1497,51.1353,51.1497,2100.0
2005-12-16 13:50:00,70.98,70.99,70.95,70.97,2700.0,51.1425,51.1497,51.1209,51.1353,2700.0
2005-12-16 14:00:00,70.97,70.99,70.95,70.99,2300.0,51.1353,51.1497,51.1209,51.1497,2300.0
2005-12-16 14:10:00,70.95,70.96,70.93,70.95,1400.0,51.1209,51.1281,51.1065,51.1209,1400.0
2005-12-16 14:20:00,70.95,70.96,70.9,70.9,1600.0,51.1209,51.1281,51.0848,51.0848,1600.0
2005-12-16 14:30:00,70.91,70.91,70.85,70.9,3100.0,51.092,51.092,51.0488,51.0848,3100.0
2005-12-16 14:40:00,70.89,70.9,70.87,70.89,2500.0,51.0776,51.0848,51.0632,51.0776,2500.0
2005-12-16 14:50:00,70.88,70.88,70.73,70.74,8800.0,51.0704,51.0704,50.9623,50.9696,8800.0
2005-12-16 15:00:00,70.74,70.74,70.65,70.72,11700.0,50.9696,50.9696,50.9047,50.9551,11700.0
2005-12-16 15:10:00,70.73,70.76,70.68,70.75,10200.0,50.9623,50.984,50.9263,50.9768,10200.0
2005-12-16 15:20:00,70.72,70.74,70.67,70.72,10900.0,50.9551,50.9696,50.9191,50.9551,10900.0
2005-12-16 15:30:00,70.73,70.8,70.69,70.73,5100.0,50.9623,51.0128,50.9335,50.9623,5100.0
2005-12-16 15:40:00,70.72,70.72,70.61,70.63,13400.0,50.9551,50.9551,50.8759,50.8903,13400.0
2005-12-16 15:50:00,70.62,70.62,70.54,70.58,17800.0,50.8831,50.8831,50.8254,50.8543,17800.0
2005-12-19 09:30:00,70.49,70.61,70.3,70.35,10000.0,50.7894,50.8759,50.6525,50.6885,10000.0
2005-12-19 09:40:00,70.35,70.6,70.25,70.35,7300.0,50.6885,50.8687,50.6165,50.6885,7300.0
2005-12-19 09:50:00,70.35,70.52,70.32,70.52,15400.0,50.6885,50.811,50.6669,50.811,15400.0
2005-12-19 10:00:00,70.45,70.5,70.39,70.48,4700.0,50.7606,50.7966,50.7174,50.7822,4700.0
2005-12-19 10:10:00,70.48,70.6,70.48,70.6,2600.0,50.7822,50.8687,50.7822,50.8687,2600.0
2005-12-19 10:20:00,70.58,70.6,70.55,70.58,3700.0,50.8543,50.8687,50.8327,50.8543,3700.0
2005-12-19 10:30:00,70.6,70.62,70.57,70.6,5100.0,50.8687,50.8831,50.8471,50.8687,5100.0
2005-12-19 10:40:00,70.61,70.61,70.49,70.49,4700.0,50.8759,50.8759,50.7894,50.7894,4700.0
2005-12-19 10:50:00,70.48,70.48,70.16,70.16,7500.0,50.7822,50.7822,50.5517,50.5517,7500.0
2005-12-19 11:00:00,70.14,70.24,70.1,70.24,7800.0,50.5372,50.6093,50.5084,50.6093,7800.0
2005-12-19 11:10:00,70.24,70.37,70.24,70.37,4500.0,50.6093,50.703,50.6093,50.703,4500.0
2005-12-19 11:20:00,70.37,70.37,70.24,70.26,10000.0,50.703,50.703,50.6093,50.6237,10000.0
2005-12-19 11:30:00,70.26,70.32,70.26,70.28,6900.0,50.6237,50.6669,50.6237,50.6381,6900.0
2005-12-19 11:40:00,70.27,70.29,70.24,70.24,4200.0,50.6309,50.6453,50.6093,50.6093,4200.0
2005-12-19 11:50:00,70.23,70.24,70.19,70.23,7600.0,50.6021,50.6093,50.5733,50.6021,7600.0
2005-12-19 12:00:00,70.23,70.31,70.2,70.29,9100.0,50.6021,50.6597,50.5805,50.6453,9100.0
2005-12-19 12:10:00,70.3,70.3,70.24,70.24,3500.0,50.6525,50.6525,50.6093,50.6093,3500.0
2005-12-19 12:20:00,70.25,70.35,70.25,70.35,3000.0,50.6165,50.6885,50.6165,50.6885,3000.0
2005-12-19 12:30:00,70.34,70.34,70.24,70.25,7400.0,50.6813,50.6813,50.6093,50.6165,7400.0
2005-12-19 12:40:00,70.26,70.28,70.05,70.05,8600.0,50.6237,50.6381,50.4724,50.4724,8600.0
2005-12-19 12:50:00,70.04,70.11,70.03,70.11,3200.0,50.4652,50.5156,50.458,50.5156,3200.0
2005-12-19 13:00:00,70.14,70.14,70.05,70.06,11600.0,50.5372,50.5372,50.4724,50.4796,11600.0
2005-12-19 13:10:00,70.07,70.09,70.02,70.06,9200.0,50.4868,50.5012,50.4508,50.4796,9200.0
2005-12-19 13:20:00,70.08,70.17,70.08,70.12,4200.0,50.494,50.5589,50.494,50.5228,4200.0
2005-12-19 13:30:00,70.14,70.15,70.1,70.11,4100.0,50.5372,50.5444,50.5084,50.5156,4100.0
2005-12-19 13:40:00,70.11,70.11,70.0,70.0,13300.0,50.5156,50.5156,50.4364,50.4364,13300.0
2005-12-19 13:50:00,70.0,70.15,70.0,70.11,12700.0,50.4364,50.5444,50.4364,50.5156,12700.0
2005-12-19 14:00:00,70.09,70.09,70.01,70.03,5600.0,50.5012,50.5012,50.4436,50.458,5600.0
2005-12-19 14:10:00,70.03,70.06,70.0,70.0,9500.0,50.458,50.4796,50.4364,50.4364,9500.0
2005-12-19 14:20:00,69.99,70.03,69.99,69.99,6900.0,50.4292,50.458,50.4292,50.4292,6900.0
2005-12-19 14:30:00,69.98,69.99,69.93,69.98,9000.0,50.422,50.4292,50.3859,50.422,9000.0
2005-12-19 14:40:00,69.99,70.01,69.97,69.97,4600.0,50.4292,50.4436,50.4148,50.4148,4600.0
2005-12-19 14:50:00,69.98,70.0,69.96,70.0,8200.0,50.422,50.4364,50.4075,50.4364,8200.0
2005-12-19 15:00:00,70.02,70.03,69.95,69.95,13100.0,50.4508,50.458,50.4003,50.4003,13100.0
2005-12-19 15:10:00,69.95,70.02,69.95,69.99,10400.0,50.4003,50.4508,50.4003,50.4292,10400.0
2005-12-19 15:20:00,69.99,70.04,69.98,70.0,5100.0,50.4292,50.4652,50.422,50.4364,5100.0
2005-12-19 15:30:00,70.0,70.0,69.95,69.95,9400.0,50.4364,50.4364,50.4003,50.4003,9400.0
2005-12-19 15:40:00,69.95,70.06,69.95,70.06,7400.0,50.4003,50.4796,50.4003,50.4796,7400.0
2005-12-19 15:50:00,70.07,70.08,70.0,70.04,18700.0,50.4868,50.494,50.4364,50.4652,18700.0
2005-12-20 09:30:00,70.15,70.57,70.15,70.38,5800.0,50.5444,50.8471,50.5444,50.7102,5800.0
2005-12-20 09:40:00,70.38,70.48,70.15,70.23,4800.0,50.7102,50.7822,50.5444,50.6021,4800.0
2005-12-20 09:50:00,70.25,70.61,70.25,70.6,5500.0,50.6165,50.8759,50.6165,50.8687,5500.0
2005-12-20 10:00:00,70.59,70.61,70.35,70.39,5900.0,50.8615,50.8759,50.6885,50.7174,5900.0
2005-12-20 10:10:00,70.4,70.41,70.3,70.35,6400.0,50.7246,50.7318,50.6525,50.6885,6400.0
2005-12-20 10:20:00,70.31,70.36,70.21,70.26,14700.0,50.6597,50.6958,50.5877,50.6237,14700.0
2005-12-20 10:30:00,70.26,70.39,70.26,70.35,7600.0,50.6237,50.7174,50.6237,50.6885,7600.0
2005-12-20 10:40:00,70.34,70.35,70.17,70.17,5300.0,50.6813,50.6885,50.5589,50.5589,5300.0
2005-12-20 10:50:00,70.17,70.48,70.17,70.48,3900.0,50.5589,50.7822,50.5589,50.7822,3900.0
2005-12-20 11:00:00,70.44,70.56,70.44,70.51,3000.0,50.7534,50.8399,50.7534,50.8038,3000.0
2005-12-20 11:10:00,70.55,70.61,70.52,70.57,3400.0,50.8327,50.8759,50.811,50.8471,3400.0
2005-12-20 11:20:00,70.56,70.68,70.55,70.68,3100.0,50.8399,50.9263,50.8327,50.9263,3100.0
2005-12-20 11:30:00,70.68,70.79,70.68,70.75,3600.0,50.9263,51.0056,50.9263,50.9768,3600.0
2005-12-20 11:40:00,70.75,70.76,70.7,70.7,2300.0,50.9768,50.984,50.9407,50.9407,2300.0
2005-12-20 11:50:00,70.64,70.75,70.64,70.73,2800.0,50.8975,50.9768,50.8975,50.9623,2800.0
2005-12-20 12:00:00,70.72,70.87,70.72,70.81,3100.0,50.9551,51.0632,50.9551,51.02,3100.0
2005-12-20 12:10:00,70.79,70.89,70.78,70.89,4400.0,51.0056,51.0776,50.9984,51.0776,4400.0
2005-12-20 12:20:00,70.88,70.96,70.86,70.96,3200.0,51.0704,51.1281,51.056,51.1281,3200.0
2005-12-20 12:30:00,70.96,71.01,70.96,70.99,1600.0,51.1281,51.1641,51.1281,51.1497,1600.0
2005-12-20 12:40:00,70.99,71.04,70.94,70.94,2200.0,51.1497,51.1857,51.1137,51.1137,2200.0
2005-12-20 12:50:00,70.93,70.94,70.85,70.94,4200.0,51.1065,51.1137,51.0488,51.1137,4200.0
2005-12-20 13:00:00,70.94,71.08,70.92,71.05,5500.0,51.1137,51.2145,51.0992,51.1929,5500.0
2005-12-20 13:10:00,71.04,71.04,70.98,71.0,2000.0,51.1857,51.1857,51.1425,51.1569,2000.0
2005-12-20 13:20:00,71.0,71.01,70.91,70.93,2900.0,51.1569,51.1641,51.092,51.1065,2900.0
2005-12-20 13:30:00,70.93,70.97,70.92,70.97,1700.0,51.1065,51.1353,51.0992,51.1353,1700.0
2005-12-20 13:40:00,71.01,71.03,70.96,70.99,3200.0,51.1641,51.1785,51.1281,51.1497,3200.0
2005-12-20 13:50:00,70.98,70.99,70.9,70.94,1900.0,51.1425,51.1497,51.0848,51.1137,1900.0
2005-12-20 14:00:00,70.93,70.93,70.69,70.7,4200.0,51.1065,51.1065,50.9335,50.9407,4200.0
2005-12-20 14:10:00,70.71,70.73,70.65,70.72,3600.0,50.9479,50.9623,50.9047,50.9551,3600.0
2005-12-20 14:20:00,70.73,70.83,70.73,70.8,3500.0,50.9623,51.0344,50.9623,51.0128,3500.0
2005-12-20 14:30:00,70.82,70.84,70.77,70.77,4200.0,51.0272,51.0416,50.9912,50.9912,4200.0
2005-12-20 14:40:00,70.77,70.77,70.72,70.72,4400.0,50.9912,50.9912,50.9551,50.9551,4400.0
2005-12-20 14:50:00,70.76,70.77,70.65,70.68,3700.0,50.984,50.9912,50.9047,50.9263,3700.0
2005-12-20 15:00:00,70.71,70.72,70.62,70.62,5100.0,50.9479,50.9551,50.8831,50.8831,5100.0
2005-12-20 15:10:00,70.6,70.62,70.55,70.6,4100.0,50.8687,50.8831,50.8327,50.8687,4100.0
2005-12-20 15:20:00,70.58,70.58,70.36,70.39,6800.0,50.8543,50.8543,50.6958,50.7174,6800.0
2005-12-20 15:30:00,70.36,70.52,70.36,70.52,5800.0,50.6958,50.811,50.6958,50.811,5800.0
2005-12-20 15:40:00,70.53,70.59,70.5,70.56,11300.0,50.8182,50.8615,50.7966,50.8399,11300.0
2005-12-20 15:50:00,70.56,70.65,70.52,70.64,34500.0,50.8399,50.9047,50.811,50.8975,34500.0
2005-12-21 09:30:00,71.1,71.41,71.04,71.22,14800.0,51.2289,51.4523,51.1857,51.3154,14800.0
2005-12-21 09:40:00,71.28,71.35,71.15,71.16,10900.0,51.3586,51.4091,51.265,51.2722,10900.0
2005-12-21 09:50:00,71.17,71.26,71.08,71.12,5300.0,51.2794,51.3442,51.2145,51.2433,5300.0
2005-12-21 10:00:00,71.19,71.3,71.19,71.22,5500.0,51.2938,51.373,51.2938,51.3154,5500.0
2005-12-21 10:10:00,71.22,71.22,71.15,71.2,4400.0,51.3154,51.3154,51.265,51.301,4400.0
2005-12-21 10:20:00,71.21,71.44,71.17,71.44,6800.0,51.3082,51.4739,51.2794,51.4739,6800.0
2005-12-21 10:30:00,71.45,71.45,71.4,71.42,3600.0,51.4811,51.4811,51.4451,51.4595,3600.0
2005-12-21 10:40:00,71.42,71.48,71.36,71.46,4400.0,51.4595,51.5027,51.4163,51.4883,4400.0
2005-12-21 10:50:00,71.45,71.45,71.4,71.4,2600.0,51.4811,51.4811,51.4451,51.4451,2600.0
2005-12-21 11:00:00,71.41,71.47,71.36,71.38,5500.0,51.4523,51.4955,51.4163,51.4307,5500.0
2005-12-21 11:10:00,71.39,71.49,71.3,71.34,3800.0,51.4379,51.5099,51.373,51.4019,3800.0
2005-12-21 11:20:00,71.35,71.46,71.3,71.46,3000.0,51.4091,51.4883,51.373,51.4883,3000.0
2005-12-21 11:30:00,71.46,71.46,71.33,71.35,3400.0,51.4883,51.4883,51.3947,51.4091,3400.0
2005-12-21 11:40:00,71.37,71.37,71.28,71.28,3700.0,51.4235,51.4235,51.3586,51.3586,3700.0
2005-12-21 11:50:00,71.28,71.35,71.27,71.27,4200.0,51.3586,51.4091,51.3514,51.3514,4200.0
2005-12-21 12:00:00,71.24,71.31,71.18,71.29,8900.0,51.3298,51.3802,51.2866,51.3658,8900.0
2005-12-21 12:10:00,71.34,71.43,71.34,71.4,3400.0,51.4019,51.4667,51.4019,51.4451,3400.0
2005-12-21 12:20:00,71.42,71.42,71.36,71.41,1800.0,51.4595,51.4595,51.4163,51.4523,1800.0
2005-12-21 12:30:00,71.46,71.46,71.39,71.44,5200.0,51.4883,51.4883,51.4379,51.4739,5200.0
2005-12-21 12:40:00,71.44,71.45,71.4,71.4,2900.0,51.4739,51.4811,51.4451,51.4451,2900.0
2005-12-21 12:50:00,71.38,71.38,71.33,71.35,1700.0,51.4307,51.4307,51.3947,51.4091,1700.0
2005-12-21 13:00:00,71.35,71.4,71.33,71.33,5600.0,51.4091,51.4451,51.3947,51.3947,5600.0
2005-12-21 13:10:00,71.35,71.37,71.21,71.21,4100.0,51.4091,51.4235,51.3082,51.3082,4100.0
2005-12-21 13:20:00,71.21,71.25,71.14,71.14,3300.0,51.3082,51.337,51.2578,51.2578,3300.0
2005-12-21 13:30:00,71.16,71.16,70.91,71.03,10400.0,51.2722,51.2722,51.092,51.1785,10400.0
2005-12-21 13:40:00,71.03,71.09,71.01,71.05,3600.0,51.1785,51.2217,51.1641,51.1929,3600.0
2005-12-21 13:50:00,71.09,71.14,71.04,71.14,4400.0,51.2217,51.2578,51.1857,51.2578,4400.0
2005-12-21 14:00:00,71.12,71.13,71.07,71.13,4600.0,51.2433,51.2506,51.2073,51.2506,4600.0
2005-12-21 14:10:00,71.11,71.29,71.11,71.29,5000.0,51.2361,51.3658,51.2361,51.3658,5000.0
2005-12-21 14:20:00,71.3,71.31,71.25,71.29,3700.0,51.373,51.3802,51.337,51.3658,3700.0
2005-12-21 14:30:00,71.26,71.26,71.15,71.21,5900.0,51.3442,51.3442,51.265,51.3082,5900.0
2005-12-21 14:40:00,71.21,71.21,71.05,71.06,4900.0,51.3082,51.3082,51.1929,51.2001,4900.0
2005-12-21 14:50:00,71.06,71.13,71.05,71.11,6600.0,51.2001,51.2506,51.1929,51.2361,6600.0
2005-12-21 15:00:00,71.1,71.12,70.92,70.94,11900.0,51.2289,51.2433,51.0992,51.1137,11900.0
2005-12-21 15:10:00,70.93,71.0,70.93,70.97,5400.0,51.1065,51.1569,51.1065,51.1353,5400.0
2005-12-21 15:20:00,70.97,71.04,70.95,70.95,6800.0,51.1353,51.1857,51.1209,51.1209,6800.0
2005-12-21 15:30:00,70.95,70.97,70.91,70.97,8900.0,51.1209,51.1353,51.092,51.1353,8900.0
2005-12-21 15:40:00,70.97,71.16,70.92,71.16,7000.0,51.1353,51.2722,51.0992,51.2722,7000.0
2005-12-21 15:50:00,71.17,71.2,71.11,71.19,12300.0,51.2794,51.301,51.2361,51.2938,12300.0
2005-12-22 09:30:00,71.15,71.47,71.15,71.33,6700.0,51.265,51.4955,51.265,51.3947,6700.0
2005-12-22 09:40:00,71.38,71.38,71.06,71.06,3800.0,51.4307,51.4307,51.2001,51.2001,3800.0
2005-12-22 09:50:00,71.06,71.06,70.95,70.95,8700.0,51.2001,51.2001,51.1209,51.1209,8700.0
2005-12-22 10:00:00,70.95,71.18,70.95,71.18,7600.0,51.1209,51.2866,51.1209,51.2866,7600.0
2005-12-22 10:10:00,71.19,71.24,71.15,71.15,6800.0,51.2938,51.3298,51.265,51.265,6800.0
2005-12-22 10:20:00,71.16,71.25,71.12,71.23,4400.0,51.2722,51.337,51.2433,51.3226,4400.0
2005-12-22 10:30:00,71.24,71.24,71.11,71.24,8600.0,51.3298,51.3298,51.2361,51.3298,8600.0
2005-12-22 10:40:00,71.22,71.28,71.15,71.19,5200.0,51.3154,51.3586,51.265,51.2938,5200.0
2005-12-22 10:50:00,71.29,71.49,71.29,71.46,4800.0,51.3658,51.5099,51.3658,51.4883,4800.0
2005-12-22 11:00:00,71.48,71.48,71.42,71.43,5200.0,51.5027,51.5027,51.4595,51.4667,5200.0
2005-12-22 11:10:00,71.42,71.46,71.4,71.42,3300.0,51.4595,51.4883,51.4451,51.4595,3300.0
2005-12-22 11:20:00,71.43,71.43,71.32,71.38,5400.0,51.4667,51.4667,51.3875,51.4307,5400.0
2005-12-22 11:30:00,71.38,71.4,71.29,71.33,5400.0,51.4307,51.4451,51.3658,51.3947,5400.0
2005-12-22 11:40:00,71.35,71.43,71.35,71.43,2600.0,51.4091,51.4667,51.4091,51.4667,2600.0
2005-12-22 11:50:00,71.43,71.48,71.43,71.46,2100.0,51.4667,51.5027,51.4667,51.4883,2100.0
2005-12-22 12:00:00,71.44,71.47,71.38,71.42,8600.0,51.4739,51.4955,51.4307,51.4595,8600.0
2005-12-22 12:10:00,71.44,71.45,71.41,71.44,1500.0,51.4739,51.4811,51.4523,51.4739,1500.0
2005-12-22 12:20:00,71.44,71.45,71.4,71.45,1600.0,51.4739,51.4811,51.4451,51.4811,1600.0
2005-12-22 12:30:00,71.45,71.45,71.37,71.37,4700.0,51.4811,51.4811,51.4235,51.4235,4700.0
2005-12-22 12:40:00,71.38,71.38,71.31,71.31,1800.0,51.4307,51.4307,51.3802,51.3802,1800.0
2005-12-22 12:50:00,71.3,71.34,71.27,71.34,5100.0,51.373,51.4019,51.3514,51.4019,5100.0
2005-12-22 13:00:00,71.34,71.4,71.14,71.14,20100.0,51.4019,51.4451,51.2578,51.2578,20100.0
2005-12-22 13:10:00,71.15,71.2,71.03,71.04,5100.0,51.265,51.301,51.1785,51.1857,5100.0
2005-12-22 13:20:00,71.04,71.08,71.01,71.04,3200.0,51.1857,51.2145,51.1641,51.1857,3200.0
2005-12-22 13:30:00,71.09,71.25,71.07,71.25,5500.0,51.2217,51.337,51.2073,51.337,5500.0
2005-12-22 13:40:00,71.26,71.32,71.26,71.32,2400.0,51.3442,51.3875,51.3442,51.3875,2400.0
2005-12-22 13:50:00,71.33,71.4,71.33,71.4,1600.0,51.3947,51.4451,51.3947,51.4451,1600.0
2005-12-22 14:00:00,71.42,71.47,71.41,71.42,2900.0,51.4595,51.4955,51.4523,51.4595,2900.0
2005-12-22 14:10:00,71.4,71.4,71.35,71.36,2300.0,51.4451,51.4451,51.4091,51.4163,2300.0
2005-12-22 14:20:00,71.37,71.37,71.34,71.36,2400.0,51.4235,51.4235,51.4019,51.4163,2400.0
2005-12-22 14:30:00,71.37,71.39,71.3,71.3,3800.0,51.4235,51.4379,51.373,51.373,3800.0
2005-12-22 14:40:00,71.32,71.32,71.27,71.28,6600.0,51.3875,51.3875,51.3514,51.3586,6600.0
2005-12-22 14:50:00,71.35,71.47,71.35,71.47,2600.0,51.4091,51.4955,51.4091,51.4955,2600.0
2005-12-22 15:00:00,71.49,71.49,71.41,71.46,6200.0,51.5099,51.5099,51.4523,51.4883,6200.0
2005-12-22 15:10:00,71.46,71.53,71.46,71.51,18500.0,51.4883,51.5388,51.4883,51.5244,18500.0
2005-12-22 15:20:00,71.53,71.56,71.5,71.53,7700.0,51.5388,51.5604,51.5171,51.5388,7700.0
2005-12-22 15:30:00,71.53,71.53,71.44,71.51,10600.0,51.5388,51.5388,51.4739,51.5244,10600.0
2005-12-22 15:40:00,71.51,71.53,71.47,71.51,10800.0,51.5244,51.5388,51.4955,51.5244,10800.0
2005-12-22 15:50:00,71.51,71.62,71.47,71.6,13100.0,51.5244,51.6036,51.4955,51.5892,13100.0
2005-12-23 09:30:00,71.66,71.96,71.63,71.7,11400.0,51.6324,51.8486,51.6108,51.6613,11400.0
2005-12-23 09:40:00,71.72,71.82,71.57,71.57,8100.0,51.6757,51.7477,51.5676,51.5676,8100.0
2005-12-23 09:50:00,71.57,71.8,71.57,71.68,4400.0,51.5676,51.7333,51.5676,51.6468,4400.0
2005-12-23 10:00:00,71.61,71.67,71.51,71.51,4100.0,51.5964,51.6396,51.5244,51.5244,4100.0
2005-12-23 10:10:00,71.51,71.59,71.51,71.59,3900.0,51.5244,51.582,51.5244,51.582,3900.0
2005-12-23 10:20:00,71.59,71.63,71.55,71.62,5500.0,51.582,51.6108,51.5532,51.6036,5500.0
2005-12-23 10:30:00,71.61,71.76,71.54,71.74,9500.0,51.5964,51.7045,51.546,51.6901,9500.0
2005-12-23 10:40:00,71.74,71.76,71.64,71.68,8100.0,51.6901,51.7045,51.618,51.6468,8100.0
2005-12-23 10:50:00,71.69,71.8,71.69,71.76,4700.0,51.654,51.7333,51.654,51.7045,4700.0
2005-12-23 11:00:00,71.79,71.84,71.76,71.78,5000.0,51.7261,51.7621,51.7045,51.7189,5000.0
2005-12-23 11:10:00,71.76,71.86,71.75,71.86,3900.0,51.7045,51.7765,51.6973,51.7765,3900.0
2005-12-23 11:20:00,71.84,71.89,71.84,71.85,2100.0,51.7621,51.7982,51.7621,51.7693,2100.0
2005-12-23 11:30:00,71.84,71.87,71.76,71.79,3800.0,51.7621,51.7837,51.7045,51.7261,3800.0
2005-12-23 11:40:00,71.77,71.82,71.77,71.81,3100.0,51.7117,51.7477,51.7117,51.7405,3100.0
2005-12-23 11:50:00,71.79,71.88,71.79,71.88,2600.0,51.7261,51.7909,51.7261,51.7909,2600.0
2005-12-23 12:00:00,71.85,71.95,71.84,71.95,4000.0,51.7693,51.8414,51.7621,51.8414,4000.0
2005-12-23 12:10:00,71.97,71.98,71.85,71.9,6700.0,51.8558,51.863,51.7693,51.8054,6700.0
2005-12-23 12:20:00,71.9,71.99,71.9,71.96,1600.0,51.8054,51.8702,51.8054,51.8486,1600.0
2005-12-23 12:30:00,71.97,72.0,71.94,71.94,5500.0,51.8558,51.8774,51.8342,51.8342,5500.0
2005-12-23 12:40:00,71.99,72.1,71.99,72.09,13100.0,51.8702,51.9495,51.8702,51.9423,13100.0
2005-12-23 12:50:00,72.1,72.1,72.01,72.01,1000.0,51.9495,51.9495,51.8846,51.8846,1000.0
2005-12-23 13:00:00,72.05,72.05,72.01,72.01,2500.0,51.9134,51.9134,51.8846,51.8846,2500.0
2005-12-23 13:10:00,72.03,72.05,71.9,71.91,10600.0,51.899,51.9134,51.8054,51.8126,10600.0
2005-12-23 13:20:00,71.91,71.92,71.85,71.91,2600.0,51.8126,51.8198,51.7693,51.8126,2600.0
2005-12-23 13:30:00,71.92,71.93,71.91,71.93,4100.0,51.8198,51.827,51.8126,51.827,4100.0
2005-12-23 13:40:00,71.94,71.99,71.94,71.98,4300.0,51.8342,51.8702,51.8342,51.863,4300.0
2005-12-23 13:50:00,71.98,72.08,71.98,72.04,11600.0,51.863,51.935,51.863,51.9062,11600.0
2005-12-23 14:00:00,72.03,72.04,72.0,72.03,6600.0,51.899,51.9062,51.8774,51.899,6600.0
2005-12-23 14:10:00,72.05,72.05,72.01,72.04,1200.0,51.9134,51.9134,51.8846,51.9062,1200.0
2005-12-23 14:20:00,72.03,72.03,72.0,72.03,5200.0,51.899,51.899,51.8774,51.899,5200.0
2005-12-23 14:30:00,72.05,72.07,72.0,72.05,6900.0,51.9134,51.9278,51.8774,51.9134,6900.0
2005-12-23 14:40:00,72.02,72.04,72.01,72.02,3500.0,51.8918,51.9062,51.8846,51.8918,3500.0
2005-12-23 14:50:00,72.01,72.05,72.0,72.02,3400.0,51.8846,51.9134,51.8774,51.8918,3400.0
2005-12-23 15:00:00,72.01,72.06,72.01,72.04,6300.0,51.8846,51.9206,51.8846,51.9062,6300.0
2005-12-23 15:10:00,72.04,72.09,72.01,72.05,4500.0,51.9062,51.9423,51.8846,51.9134,4500.0
2005-12-23 15:20:00,72.04,72.05,72.01,72.01,3700.0,51.9062,51.9134,51.8846,51.8846,3700.0
2005-12-23 15:30:00,72.01,72.03,72.0,72.01,5700.0,51.8846,51.899,51.8774,51.8846,5700.0
2005-12-23 15:40:00,72.01,72.02,72.0,72.02,7200.0,51.8846,51.8918,51.8774,51.8918,7200.0
2005-12-23 15:50:00,72.02,72.09,71.91,72.0,17800.0,51.8918,51.9423,51.8126,51.8774,17800.0
2005-12-27 09:30:00,72.22,72.34,72.04,72.04,14000.0,52.0359,52.1224,51.9062,51.9062,14000.0
2005-12-27 09:40:00,72.09,72.38,72.09,72.33,5500.0,51.9423,52.1512,51.9423,52.1152,5500.0
2005-12-27 09:50:00,72.38,72.45,72.33,72.38,5300.0,52.1512,52.2016,52.1152,52.1512,5300.0
2005-12-27 10:00:00,72.4,72.44,72.31,72.33,4800.0,52.1656,52.1944,52.1008,52.1152,4800.0
2005-12-27 10:10:00,72.31,72.43,72.31,72.4,3400.0,52.1008,52.1872,52.1008,52.1656,3400.0
2005-12-27 10:20:00,72.41,72.45,72.33,72.41,4600.0,52.1728,52.2016,52.1152,52.1728,4600.0
2005-12-27 10:30:00,72.41,72.42,72.33,72.34,4900.0,52.1728,52.18,52.1152,52.1224,4900.0
2005-12-27 10:40:00,72.35,72.38,72.33,72.35,1600.0,52.1296,52.1512,52.1152,52.1296,1600.0
2005-12-27 10:50:00,72.36,72.36,72.17,72.28,6700.0,52.1368,52.1368,51.9999,52.0792,6700.0
2005-12-27 11:00:00,72.28,72.3,72.13,72.13,4100.0,52.0792,52.0936,51.9711,51.9711,4100.0
2005-12-27 11:10:00,72.15,72.34,72.14,72.28,3800.0,51.9855,52.1224,51.9783,52.0792,3800.0
2005-12-27 11:20:00,72.26,72.27,72.1,72.13,5600.0,52.0647,52.0719,51.9495,51.9711,5600.0
2005-12-27 11:30:00,72.07,72.07,71.97,72.01,3500.0,51.9278,51.9278,51.8558,51.8846,3500.0
2005-12-27 11:40:00,72.02,72.03,71.93,72.02,7700.0,51.8918,51.899,51.827,51.8918,7700.0
2005-12-27 11:50:00,72.02,72.06,71.87,71.9,8900.0,51.8918,51.9206,51.7837,51.8054,8900.0
2005-12-27 12:00:00,71.9,71.92,71.82,71.92,6600.0,51.8054,51.8198,51.7477,51.8198,6600.0
2005-12-27 12:10:00,71.88,71.91,71.78,71.81,9200.0,51.7909,51.8126,51.7189,51.7405,9200.0
2005-12-27 12:20:00,71.81,71.84,71.8,71.84,4400.0,51.7405,51.7621,51.7333,51.7621,4400.0
2005-12-27 12:30:00,71.83,71.86,71.77,71.8,12200.0,51.7549,51.7765,51.7117,51.7333,12200.0
2005-12-27 12:40:00,71.8,71.84,71.8,71.81,5000.0,51.7333,51.7621,51.7333,51.7405,5000.0
2005-12-27 12:50:00,71.82,71.87,71.76,71.79,8000.0,51.7477,51.7837,51.7045,51.7261,8000.0
2005-12-27 13:00:00,71.8,71.8,71.75,71.76,10700.0,51.7333,51.7333,51.6973,51.7045,10700.0
2005-12-27 13:10:00,71.79,71.82,71.75,71.76,12200.0,51.7261,51.7477,51.6973,51.7045,12200.0
2005-12-27 13:20:00,71.75,71.75,71.46,71.54,13100.0,51.6973,51.6973,51.4883,51.546,13100.0
2005-12-27 13:30:00,71.54,71.58,71.44,71.51,8600.0,51.546,51.5748,51.4739,51.5244,8600.0
2005-12-27 13:40:00,71.51,71.61,71.5,71.53,9700.0,51.5244,51.5964,51.5171,51.5388,9700.0
2005-12-27 13:50:00,71.61,71.61,71.41,71.47,6000.0,51.5964,51.5964,51.4523,51.4955,6000.0
2005-12-27 14:00:00,71.48,71.65,71.48,71.65,8800.0,51.5027,51.6252,51.5027,51.6252,8800.0
2005-12-27 14:10:00,71.66,71.69,71.61,71.69,3400.0,51.6324,51.654,51.5964,51.654,3400.0
2005-12-27 14:20:00,71.69,71.75,71.66,71.72,5400.0,51.654,51.6973,51.6324,51.6757,5400.0
2005-12-27 14:30:00,71.76,71.8,71.75,71.76,5000.0,51.7045,51.7333,51.6973,51.7045,5000.0
2005-12-27 14:40:00,71.78,71.78,71.69,71.78,3000.0,51.7189,51.7189,51.654,51.7189,3000.0
2005-12-27 14:50:00,71.78,71.78,71.64,71.68,5000.0,51.7189,51.7189,51.618,51.6468,5000.0
2005-12-27 15:00:00,71.66,71.67,71.53,71.53,2800.0,51.6324,51.6396,51.5388,51.5388,2800.0
2005-12-27 15:10:00,71.53,71.54,71.47,71.52,3300.0,51.5388,51.546,51.4955,51.5316,3300.0
2005-12-27 15:20:00,71.52,71.59,71.52,71.59,4400.0,51.5316,51.582,51.5316,51.582,4400.0
2005-12-27 15:30:00,71.59,71.65,71.56,71.59,3300.0,51.582,51.6252,51.5604,51.582,3300.0
2005-12-27 15:40:00,71.55,71.64,71.51,71.51,5200.0,51.5532,51.618,51.5244,51.5244,5200.0
2005-12-27 15:50:00,71.48,71.49,71.4,71.43,6100.0,51.5027,51.5099,51.4451,51.4667,6100.0
2005-12-28 09:30:00,71.15,71.4,71.11,71.4,9700.0,51.265,51.4451,51.2361,51.4451,9700.0
2005-12-28 09:40:00,71.37,71.4,71.03,71.03,4400.0,51.4235,51.4451,51.1785,51.1785,4400.0
2005-12-28 09:50:00,71.11,71.27,71.06,71.17,3200.0,51.2361,51.3514,51.2001,51.2794,3200.0
2005-12-28 10:00:00,71.15,71.33,71.01,71.25,4300.0,51.265,51.3947,51.1641,51.337,4300.0
2005-12-28 10:10:00,71.17,71.34,71.16,71.31,3500.0,51.2794,51.4019,51.2722,51.3802,3500.0
2005-12-28 10:20:00,71.31,71.39,71.19,71.21,3900.0,51.3802,51.4379,51.2938,51.3082,3900.0
2005-12-28 10:30:00,71.24,71.24,71.09,71.12,5800.0,51.3298,51.3298,51.2217,51.2433,5800.0
2005-12-28 10:40:00,71.14,71.2,71.11,71.16,3400.0,51.2578,51.301,51.2361,51.2722,3400.0
2005-12-28 10:50:00,71.18,71.22,71.17,71.18,4300.0,51.2866,51.3154,51.2794,51.2866,4300.0
2005-12-28 11:00:00,71.18,71.21,71.13,71.21,7200.0,51.2866,51.3082,51.2506,51.3082,7200.0
2005-12-28 11:10:00,71.21,71.37,71.2,71.37,4700.0,51.3082,51.4235,51.301,51.4235,4700.0
2005-12-28 11:20:00,71.37,71.43,71.35,71.43,2700.0,51.4235,51.4667,51.4091,51.4667,2700.0
2005-12-28 11:30:00,71.46,71.56,71.42,71.44,8500.0,51.4883,51.5604,51.4595,51.4739,8500.0
2005-12-28 11:40:00,71.43,71.43,71.3,71.32,3700.0,51.4667,51.4667,51.373,51.3875,3700.0
2005-12-28 11:50:00,71.34,71.4,71.31,71.36,4400.0,51.4019,51.4451,51.3802,51.4163,4400.0
2005-12-28 12:00:00,71.36,71.36,71.23,71.26,8200.0,51.4163,51.4163,51.3226,51.3442,8200.0
2005-12-28 12:10:00,71.26,71.38,71.25,71.38,2500.0,51.3442,51.4307,51.337,51.4307,2500.0
2005-12-28 12:20:00,71.34,71.43,71.32,71.33,5500.0,51.4019,51.4667,51.3875,51.3947,5500.0
2005-12-28 12:30:00,71.35,71.38,71.33,71.36,1800.0,51.4091,51.4307,51.3947,51.4163,1800.0
2005-12-28 12:40:00,71.36,71.36,71.34,71.34,900.0,51.4163,51.4163,51.4019,51.4019,900.0
2005-12-28 12:50:00,71.34,71.36,71.28,71.34,2700.0,51.4019,51.4163,51.3586,51.4019,2700.0
2005-12-28 13:00:00,71.35,71.43,71.35,71.43,1500.0,51.4091,51.4667,51.4091,51.4667,1500.0
2005-12-28 13:10:00,71.44,71.48,71.4,71.43,2200.0,51.4739,51.5027,51.4451,51.4667,2200.0
2005-12-28 13:20:00,71.4,71.4,71.32,71.34,2300.0,51.4451,51.4451,51.3875,51.4019,2300.0
2005-12-28 13:30:00,71.33,71.45,71.33,71.45,1900.0,51.3947,51.4811,51.3947,51.4811,1900.0
2005-12-28 13:40:00,71.45,71.51,71.42,71.49,4900.0,51.4811,51.5244,51.4595,51.5099,4900.0
2005-12-28 13:50:00,71.5,71.5,71.44,71.48,2400.0,51.5171,51.5171,51.4739,51.5027,2400.0
2005-12-28 14:00:00,71.48,71.5,71.37,71.37,6100.0,51.5027,51.5171,51.4235,51.4235,6100.0
2005-12-28 14:10:00,71.44,71.47,71.39,71.47,2300.0,51.4739,51.4955,51.4379,51.4955,2300.0
2005-12-28 14:20:00,71.5,71.62,71.5,71.62,1700.0,51.5171,51.6036,51.5171,51.6036,1700.0
2005-12-28 14:30:00,71.62,71.69,71.6,71.68,3700.0,51.6036,51.654,51.5892,51.6468,3700.0
2005-12-28 14:40:00,71.67,71.67,71.6,71.65,3400.0,51.6396,51.6396,51.5892,51.6252,3400.0
2005-12-28 14:50:00,71.67,71.67,71.63,71.64,1900.0,51.6396,51.6396,51.6108,51.618,1900.0
2005-12-28 15:00:00,71.61,71.61,71.5,71.57,4800.0,51.5964,51.5964,51.5171,51.5676,4800.0
2005-12-28 15:10:00,71.57,71.57,71.49,71.5,3500.0,51.5676,51.5676,51.5099,51.5171,3500.0
2005-12-28 15:20:00,71.49,71.59,71.48,71.58,3400.0,51.5099,51.582,51.5027,51.5748,3400.0
2005-12-28 15:30:00,71.59,71.59,71.54,71.56,5700.0,51.582,51.582,51.546,51.5604,5700.0
2005-12-28 15:40:00,71.56,71.63,71.55,71.55,7800.0,51.5604,51.6108,51.5532,51.5532,7800.0
2005-12-28 15:50:00,71.55,71.55,71.4,71.44,14300.0,51.5532,51.5532,51.4451,51.4739,14300.0
2005-12-29 09:30:00,71.34,71.5,71.3,71.47,11000.0,51.4019,51.5171,51.373,51.4955,11000.0
2005-12-29 09:40:00,71.48,71.6,71.48,71.58,5300.0,51.5027,51.5892,51.5027,51.5748,5300.0
2005-12-29 09:50:00,71.58,71.59,71.52,71.53,4400.0,51.5748,51.582,51.5316,51.5388,4400.0
2005-12-29 10:00:00,71.54,71.54,71.42,71.42,5900.0,51.546,51.546,51.4595,51.4595,5900.0
2005-12-29 10:10:00,71.39,71.39,71.31,71.34,6100.0,51.4379,51.4379,51.3802,51.4019,6100.0
2005-12-29 10:20:00,71.33,71.37,71.32,71.35,3100.0,51.3947,51.4235,51.3875,51.4091,3100.0
2005-12-29 10:30:00,71.36,71.38,71.34,71.38,18600.0,51.4163,51.4307,51.4019,51.4307,18600.0
2005-12-29 10:40:00,71.37,71.46,71.32,71.46,10700.0,51.4235,51.4883,51.3875,51.4883,10700.0
2005-12-29 10:50:00,71.46,71.48,71.38,71.42,3100.0,51.4883,51.5027,51.4307,51.4595,3100.0
2005-12-29 11:00:00,71.43,71.53,71.43,71.5,3300.0,51.4667,51.5388,51.4667,51.5171,3300.0
2005-12-29 11:10:00,71.5,71.56,71.5,71.56,2900.0,51.5171,51.5604,51.5171,51.5604,2900.0
2005-12-29 11:20:00,71.58,71.6,71.58,71.59,2100.0,51.5748,51.5892,51.5748,51.582,2100.0
2005-12-29 11:30:00,71.58,71.64,71.58,71.62,1800.0,51.5748,51.618,51.5748,51.6036,1800.0
2005-12-29 11:40:00,71.63,71.69,71.63,71.69,4800.0,51.6108,51.654,51.6108,51.654,4800.0
2005-12-29 11:50:00,71.69,71.7,71.65,71.66,3500.0,51.654,51.6613,51.6252,51.6324,3500.0
2005-12-29 12:00:00,71.62,71.73,71.61,71.73,5900.0,51.6036,51.6829,51.5964,51.6829,5900.0
2005-12-29 12:10:00,71.72,71.73,71.66,71.69,1600.0,51.6757,51.6829,51.6324,51.654,1600.0
2005-12-29 12:20:00,71.73,71.73,71.72,71.72,1200.0,51.6829,51.6829,51.6757,51.6757,1200.0
2005-12-29 12:30:00,71.73,71.77,71.68,71.77,1500.0,51.6829,51.7117,51.6468,51.7117,1500.0
2005-12-29 12:40:00,71.77,71.8,71.77,71.8,1300.0,51.7117,51.7333,51.7117,51.7333,1300.0
2005-12-29 12:50:00,71.8,71.85,71.8,71.85,1200.0,51.7333,51.7693,51.7333,51.7693,1200.0
2005-12-29 13:00:00,71.85,71.88,71.79,71.79,2700.0,51.7693,51.7909,51.7261,51.7261,2700.0
2005-12-29 13:10:00,71.77,71.77,71.69,71.72,1400.0,51.7117,51.7117,51.654,51.6757,1400.0
2005-12-29 13:20:00,71.73,71.83,71.73,71.83,1700.0,51.6829,51.7549,51.6829,51.7549,1700.0
2005-12-29 13:30:00,71.82,71.91,71.81,71.89,2000.0,51.7477,51.8126,51.7405,51.7982,2000.0
2005-12-29 13:40:00,71.88,71.88,71.83,71.87,1700.0,51.7909,51.7909,51.7549,51.7837,1700.0
2005-12-29 13:50:00,71.89,71.91,71.88,71.9,2200.0,51.7982,51.8126,51.7909,51.8054,2200.0
2005-12-29 14:00:00,71.91,71.95,71.91,71.93,1600.0,51.8126,51.8414,51.8126,51.827,1600.0
2005-12-29 14:10:00,71.93,71.93,71.89,71.9,1300.0,51.827,51.827,51.7982,51.8054,1300.0
2005-12-29 14:20:00,71.92,71.96,71.85,71.88,3300.0,51.8198,51.8486,51.7693,51.7909,3300.0
2005-12-29 14:30:00,71.88,71.98,71.88,71.98,1400.0,51.7909,51.863,51.7909,51.863,1400.0
2005-12-29 14:40:00,71.98,72.02,71.94,71.94,3300.0,51.863,51.8918,51.8342,51.8342,3300.0
2005-12-29 14:50:00,71.91,71.94,71.9,71.92,2500.0,51.8126,51.8342,51.8054,51.8198,2500.0
2005-12-29 15:00:00,71.94,71.96,71.8,71.8,4200.0,51.8342,51.8486,51.7333,51.7333,4200.0
2005-12-29 15:10:00,71.8,71.83,71.69,71.76,16300.0,51.7333,51.7549,51.654,51.7045,16300.0
2005-12-29 15:20:00,71.74,71.76,71.69,71.74,13500.0,51.6901,51.7045,51.654,51.6901,13500.0
2005-12-29 15:30:00,71.76,71.76,71.67,71.67,3600.0,51.7045,51.7045,51.6396,51.6396,3600.0
2005-12-29 15:40:00,71.67,71.73,71.66,71.73,11100.0,51.6396,51.6829,51.6324,51.6829,11100.0
2005-12-29 15:50:00,71.73,71.73,71.69,71.71,10200.0,51.6829,51.6829,51.654,51.6685,10200.0
2005-12-30 09:30:00,71.5,71.53,71.4,71.42,3400.0,51.5171,51.5388,51.4451,51.4595,3400.0
2005-12-30 09:40:00,71.36,71.36,71.27,71.27,1600.0,51.4163,51.4163,51.3514,51.3514,1600.0
2005-12-30 09:50:00,71.22,71.22,71.11,71.15,2300.0,51.3154,51.3154,51.2361,51.265,2300.0
2005-12-30 10:00:00,71.12,71.15,71.12,71.14,4900.0,51.2433,51.265,51.2433,51.2578,4900.0
2005-12-30 10:10:00,71.25,71.34,71.25,71.28,9100.0,51.337,51.4019,51.337,51.3586,9100.0
2005-12-30 10:20:00,71.25,71.33,71.25,71.31,6700.0,51.337,51.3947,51.337,51.3802,6700.0
2005-12-30 10:30:00,71.27,71.34,71.26,71.27,2700.0,51.3514,51.4019,51.3442,51.3514,2700.0
2005-12-30 10:40:00,71.26,71.31,71.26,71.27,3600.0,51.3442,51.3802,51.3442,51.3514,3600.0
2005-12-30 10:50:00,71.26,71.31,71.25,71.31,4400.0,51.3442,51.3802,51.337,51.3802,4400.0
2005-12-30 11:00:00,71.31,71.39,71.31,71.39,2400.0,51.3802,51.4379,51.3802,51.4379,2400.0
2005-12-30 11:10:00,71.35,71.4,71.32,71.32,2200.0,51.4091,51.4451,51.3875,51.3875,2200.0
2005-12-30 11:20:00,71.36,71.37,71.33,71.37,1100.0,51.4163,51.4235,51.3947,51.4235,1100.0
2005-12-30 11:30:00,71.36,71.36,71.27,71.28,2400.0,51.4163,51.4163,51.3514,51.3586,2400.0
2005-12-30 11:40:00,71.29,71.35,71.29,71.35,2200.0,51.3658,51.4091,51.3658,51.4091,2200.0
2005-12-30 11:50:00,71.34,71.35,71.26,71.28,2700.0,51.4019,51.4091,51.3442,51.3586,2700.0
2005-12-30 12:00:00,71.26,71.3,71.25,71.25,2500.0,51.3442,51.373,51.337,51.337,2500.0
2005-12-30 12:10:00,71.26,71.3,71.26,71.26,1900.0,51.3442,51.373,51.3442,51.3442,1900.0
2005-12-30 12:20:00,71.3,71.31,71.27,71.27,1900.0,51.373,51.3802,51.3514,51.3514,1900.0
2005-12-30 12:30:00,71.29,71.3,71.28,71.28,1900.0,51.3658,51.373,51.3586,51.3586,1900.0
2005-12-30 12:40:00,71.28,71.31,71.27,71.27,4100.0,51.3586,51.3802,51.3514,51.3514,4100.0
2005-12-30 12:50:00,71.27,71.27,71.26,71.27,1500.0,51.3514,51.3514,51.3442,51.3514,1500.0
2005-12-30 13:00:00,71.29,71.34,71.29,71.3,2500.0,51.3658,51.4019,51.3658,51.373,2500.0
2005-12-30 13:10:00,71.28,71.29,71.28,71.29,600.0,51.3586,51.3658,51.3586,51.3658,600.0
2005-12-30 13:20:00,71.29,71.3,71.25,71.29,1800.0,51.3658,51.373,51.337,51.3658,1800.0
2005-12-30 13:30:00,71.31,71.34,71.29,71.33,2900.0,51.3802,51.4019,51.3658,51.3947,2900.0
2005-12-30 13:40:00,71.33,71.33,71.28,71.29,2400.0,51.3947,51.3947,51.3586,51.3658,2400.0
2005-12-30 13:50:00,71.28,71.31,71.25,71.31,5500.0,51.3586,51.3802,51.337,51.3802,5500.0
2005-12-30 14:00:00,71.3,71.38,71.28,71.37,2100.0,51.373,51.4307,51.3586,51.4235,2100.0
2005-12-30 14:10:00,71.33,71.34,71.33,71.34,1500.0,51.3947,51.4019,51.3947,51.4019,1500.0
2005-12-30 14:20:00,71.31,71.32,71.26,71.26,2000.0,51.3802,51.3875,51.3442,51.3442,2000.0
2005-12-30 14:30:00,71.25,71.27,71.23,71.24,8400.0,51.337,51.3514,51.3226,51.3298,8400.0
2005-12-30 14:40:00,71.21,71.24,71.21,71.22,900.0,51.3082,51.3298,51.3082,51.3154,900.0
2005-12-30 14:50:00,71.22,71.34,71.19,71.34,3100.0,51.3154,51.4019,51.2938,51.4019,3100.0
2005-12-30 15:00:00,71.34,71.34,71.21,71.21,2200.0,51.4019,51.4019,51.3082,51.3082,2200.0
2005-12-30 15:10:00,71.21,71.23,71.2,71.22,6700.0,51.3082,51.3226,51.301,51.3154,6700.0
2005-12-30 15:20:00,71.23,71.3,71.22,71.3,3800.0,51.3226,51.373,51.3154,51.373,3800.0
2005-12-30 15:30:00,71.3,71.3,71.24,71.27,14100.0,51.373,51.373,51.3298,51.3514,14100.0
2005-12-30 15:40:00,71.28,71.35,71.24,71.25,10100.0,51.3586,51.4091,51.3298,51.337,10100.0
2005-12-30 15:50:00,71.26,71.29,71.1,71.1,24000.0,51.3442,51.3658,51.2289,51.2289,24000.0
2006-01-03 09:30:00,73.04,73.04,70.6,70.61,22300.0,52.6267,52.6267,50.8687,50.8759,22300.0
2006-01-03 09:40:00,70.67,70.7,70.46,70.46,8200.0,50.9191,50.9407,50.7678,50.7678,8200.0
2006-01-03 09:50:00,70.46,70.46,70.07,70.29,33800.0,50.7678,50.7678,50.4868,50.6453,33800.0
2006-01-03 10:00:00,70.3,70.38,69.94,70.04,16100.0,50.6525,50.7102,50.3931,50.4652,16100.0
2006-01-03 10:10:00,70.06,70.15,69.93,70.0,12700.0,50.4796,50.5444,50.3859,50.4364,12700.0
2006-01-03 10:20:00,70.01,70.04,69.69,69.69,9800.0,50.4436,50.4652,50.213,50.213,9800.0
2006-01-03 10:30:00,69.69,69.72,69.4,69.4,13500.0,50.213,50.2346,50.0041,50.0041,13500.0
2006-01-03 10:40:00,69.35,69.56,69.35,69.56,13500.0,49.968,50.1193,49.968,50.1193,13500.0
2006-01-03 10:50:00,69.55,69.7,69.55,69.68,15100.0,50.1121,50.2202,50.1121,50.2058,15100.0
2006-01-03 11:00:00,69.68,70.0,69.68,70.0,22500.0,50.2058,50.4364,50.2058,50.4364,22500.0
2006-01-03 11:10:00,70.0,70.29,70.0,70.29,24200.0,50.4364,50.6453,50.4364,50.6453,24200.0
2006-01-03 11:20:00,70.27,70.35,70.26,70.33,10600.0,50.6309,50.6885,50.6237,50.6741,10600.0
2006-01-03 11:30:00,70.33,70.41,70.32,70.4,7500.0,50.6741,50.7318,50.6669,50.7246,7500.0
2006-01-03 11:40:00,70.4,70.4,70.25,70.27,5900.0,50.7246,50.7246,50.6165,50.6309,5900.0
2006-01-03 11:50:00,70.31,70.31,70.25,70.31,24000.0,50.6597,50.6597,50.6165,50.6597,24000.0
2006-01-03 12:00:00,70.32,70.34,70.12,70.28,27500.0,50.6669,50.6813,50.5228,50.6381,27500.0
2006-01-03 12:10:00,70.3,70.3,70.13,70.16,6900.0,50.6525,50.6525,50.53,50.5517,6900.0
2006-01-03 12:20:00,70.18,70.2,70.14,70.2,5000.0,50.5661,50.5805,50.5372,50.5805,5000.0
2006-01-03 12:30:00,70.15,70.16,70.09,70.16,5900.0,50.5444,50.5517,50.5012,50.5517,5900.0
2006-01-03 12:40:00,70.16,70.28,70.12,70.28,9500.0,50.5517,50.6381,50.5228,50.6381,9500.0
2006-01-03 12:50:00,70.34,70.34,70.24,70.24,10700.0,50.6813,50.6813,50.6093,50.6093,10700.0
2006-01-03 13:00:00,70.25,70.3,70.22,70.25,7200.0,50.6165,50.6525,50.5949,50.6165,7200.0
2006-01-03 13:10:00,70.24,70.3,70.2,70.26,8500.0,50.6093,50.6525,50.5805,50.6237,8500.0
2006-01-03 13:20:00,70.26,70.32,70.16,70.26,6000.0,50.6237,50.6669,50.5517,50.6237,6000.0
2006-01-03 13:30:00,70.27,70.34,70.18,70.34,5500.0,50.6309,50.6813,50.5661,50.6813,5500.0
2006-01-03 13:40:00,70.31,70.52,70.3,70.49,5100.0,50.6597,50.811,50.6525,50.7894,5100.0
2006-01-03 13:50:00,70.48,70.54,70.42,70.42,7100.0,50.7822,50.8254,50.739,50.739,7100.0
2006-01-03 14:00:00,70.43,70.85,70.43,70.85,7000.0,50.7462,51.0488,50.7462,51.0488,7000.0
2006-01-03 14:10:00,70.9,71.05,70.85,71.05,10300.0,51.0848,51.1929,51.0488,51.1929,10300.0
2006-01-03 14:20:00,71.05,71.09,70.87,71.06,10900.0,51.1929,51.2217,51.0632,51.2001,10900.0
2006-01-03 14:30:00,71.06,71.21,71.06,71.16,11200.0,51.2001,51.3082,51.2001,51.2722,11200.0
2006-01-03 14:40:00,71.18,71.44,71.17,71.44,10000.0,51.2866,51.4739,51.2794,51.4739,10000.0
2006-01-03 14:50:00,71.42,71.45,71.36,71.41,8800.0,51.4595,51.4811,51.4163,51.4523,8800.0
2006-01-03 15:00:00,71.42,71.88,71.42,71.84,12200.0,51.4595,51.7909,51.4595,51.7621,12200.0
2006-01-03 15:10:00,71.87,72.01,71.83,72.01,11900.0,51.7837,51.8846,51.7549,51.8846,11900.0
2006-01-03 15:20:00,72.0,72.09,71.96,72.01,15000.0,51.8774,51.9423,51.8486,51.8846,15000.0
2006-01-03 15:30:00,71.99,72.12,71.87,71.89,30200.0,51.8702,51.9639,51.7837,51.7982,30200.0
2006-01-03 15:40:00,71.9,71.99,71.65,71.82,25900.0,51.8054,51.8702,51.6252,51.7477,25900.0
2006-01-03 15:50:00,71.82,71.95,71.7,71.7,54200.0,51.7477,51.8414,51.6613,51.6613,54200.0
2006-01-04 09:30:00,71.68,71.78,71.57,71.57,10900.0,51.6468,51.7189,51.5676,51.5676,10900.0
2006-01-04 09:40:00,71.59,71.68,71.32,71.42,7200.0,51.582,51.6468,51.3875,51.4595,7200.0
2006-01-04 09:50:00,71.42,71.6,71.41,71.6,4500.0,51.4595,51.5892,51.4523,51.5892,4500.0
2006-01-04 10:00:00,71.61,71.8,71.5,71.56,11200.0,51.5964,51.7333,51.5171,51.5604,11200.0
2006-01-04 10:10:00,71.58,71.63,71.54,71.62,4200.0,51.5748,51.6108,51.546,51.6036,4200.0
2006-01-04 10:20:00,71.66,71.71,71.5,71.5,9100.0,51.6324,51.6685,51.5171,51.5171,9100.0
2006-01-04 10:30:00,71.53,71.64,71.53,71.63,5400.0,51.5388,51.618,51.5388,51.6108,5400.0
2006-01-04 10:40:00,71.61,71.66,71.53,71.64,5600.0,51.5964,51.6324,51.5388,51.618,5600.0
2006-01-04 10:50:00,71.65,71.7,71.57,71.65,7300.0,51.6252,51.6613,51.5676,51.6252,7300.0
2006-01-04 11:00:00,71.66,71.75,71.61,71.75,5600.0,51.6324,51.6973,51.5964,51.6973,5600.0
2006-01-04 11:10:00,71.74,71.75,71.66,71.67,5500.0,51.6901,51.6973,51.6324,51.6396,5500.0
2006-01-04 11:20:00,71.67,71.67,71.58,71.61,9000.0,51.6396,51.6396,51.5748,51.5964,9000.0
2006-01-04 11:30:00,71.61,71.67,71.6,71.67,5900.0,51.5964,51.6396,51.5892,51.6396,5900.0
2006-01-04 11:40:00,71.63,71.63,71.43,71.48,23500.0,51.6108,51.6108,51.4667,51.5027,23500.0
2006-01-04 11:50:00,71.49,71.59,71.49,71.59,4700.0,51.5099,51.582,51.5099,51.582,4700.0
2006-01-04 12:00:00,71.59,71.65,71.59,71.65,7100.0,51.582,51.6252,51.582,51.6252,7100.0
2006-01-04 12:10:00,71.66,71.67,71.52,71.56,3900.0,51.6324,51.6396,51.5316,51.5604,3900.0
2006-01-04 12:20:00,71.56,71.56,71.43,71.45,2900.0,51.5604,51.5604,51.4667,51.4811,2900.0
2006-01-04 12:30:00,71.42,71.51,71.4,71.51,2900.0,51.4595,51.5244,51.4451,51.5244,2900.0
2006-01-04 12:40:00,71.52,71.52,71.46,71.49,800.0,51.5316,51.5316,51.4883,51.5099,800.0
2006-01-04 12:50:00,71.49,71.5,71.42,71.44,2700.0,51.5099,51.5171,51.4595,51.4739,2700.0
2006-01-04 13:00:00,71.44,71.44,71.26,71.26,9900.0,51.4739,51.4739,51.3442,51.3442,9900.0
2006-01-04 13:10:00,71.21,71.31,71.21,71.29,3800.0,51.3082,51.3802,51.3082,51.3658,3800.0
2006-01-04 13:20:00,71.33,71.37,71.32,71.37,2200.0,51.3947,51.4235,51.3875,51.4235,2200.0
2006-01-04 13:30:00,71.33,71.36,71.11,71.2,4600.0,51.3947,51.4163,51.2361,51.301,4600.0
2006-01-04 13:40:00,71.16,71.35,71.16,71.35,4800.0,51.2722,51.4091,51.2722,51.4091,4800.0
2006-01-04 13:50:00,71.39,71.4,71.32,71.32,2800.0,51.4379,51.4451,51.3875,51.3875,2800.0
2006-01-04 14:00:00,71.31,71.39,71.28,71.28,8600.0,51.3802,51.4379,51.3586,51.3586,8600.0
2006-01-04 14:10:00,71.26,71.3,71.21,71.3,6200.0,51.3442,51.373,51.3082,51.373,6200.0
2006-01-04 14:20:00,71.31,71.31,71.25,71.28,2500.0,51.3802,51.3802,51.337,51.3586,2500.0
2006-01-04 14:30:00,71.29,71.49,71.29,71.47,5400.0,51.3658,51.5099,51.3658,51.4955,5400.0
2006-01-04 14:40:00,71.5,71.6,71.49,71.55,5100.0,51.5171,51.5892,51.5099,51.5532,5100.0
2006-01-04 14:50:00,71.55,71.6,71.48,71.54,5500.0,51.5532,51.5892,51.5027,51.546,5500.0
2006-01-04 15:00:00,71.53,71.56,71.53,71.55,2200.0,51.5388,51.5604,51.5388,51.5532,2200.0
2006-01-04 15:10:00,71.55,71.56,71.49,71.53,6400.0,51.5532,51.5604,51.5099,51.5388,6400.0
2006-01-04 15:20:00,71.52,71.63,71.48,71.63,11700.0,51.5316,51.6108,51.5027,51.6108,11700.0
2006-01-04 15:30:00,71.63,71.68,71.57,71.58,8000.0,51.6108,51.6468,51.5676,51.5748,8000.0
2006-01-04 15:40:00,71.58,71.59,71.42,71.43,35900.0,51.5748,51.582,51.4595,51.4667,35900.0
2006-01-04 15:50:00,71.43,71.51,71.4,71.43,33900.0,51.4667,51.5244,51.4451,51.4667,33900.0
2006-01-05 09:30:00,71.05,71.21,71.01,71.2,19200.0,51.1929,51.3082,51.1641,51.301,19200.0
2006-01-05 09:40:00,71.19,71.21,71.0,71.21,6200.0,51.2938,51.3082,51.1569,51.3082,6200.0
2006-01-05 09:50:00,71.21,71.21,71.04,71.04,3600.0,51.3082,51.3082,51.1857,51.1857,3600.0
2006-01-05 10:00:00,71.08,71.32,71.05,71.2,9500.0,51.2145,51.3875,51.1929,51.301,9500.0
2006-01-05 10:10:00,71.2,71.4,71.19,71.39,8300.0,51.301,51.4451,51.2938,51.4379,8300.0
2006-01-05 10:20:00,71.4,71.48,71.19,71.21,5400.0,51.4451,51.5027,51.2938,51.3082,5400.0
2006-01-05 10:30:00,71.21,71.21,71.04,71.06,5400.0,51.3082,51.3082,51.1857,51.2001,5400.0
2006-01-05 10:40:00,71.06,71.06,71.03,71.06,2600.0,51.2001,51.2001,51.1785,51.2001,2600.0
2006-01-05 10:50:00,71.14,71.25,71.14,71.23,4200.0,51.2578,51.337,51.2578,51.3226,4200.0
2006-01-05 11:00:00,71.23,71.33,71.23,71.33,5400.0,51.3226,51.3947,51.3226,51.3947,5400.0
2006-01-05 11:10:00,71.33,71.4,71.29,71.4,5100.0,51.3947,51.4451,51.3658,51.4451,5100.0
2006-01-05 11:20:00,71.38,71.38,71.18,71.3,8100.0,51.4307,51.4307,51.2866,51.373,8100.0
2006-01-05 11:30:00,71.31,71.36,71.25,71.33,4300.0,51.3802,51.4163,51.337,51.3947,4300.0
2006-01-05 11:40:00,71.34,71.38,71.28,71.32,3200.0,51.4019,51.4307,51.3586,51.3875,3200.0
2006-01-05 11:50:00,71.32,71.49,71.3,71.49,3400.0,51.3875,51.5099,51.373,51.5099,3400.0
2006-01-05 12:00:00,71.49,71.49,71.35,71.35,3600.0,51.5099,51.5099,51.4091,51.4091,3600.0
2006-01-05 12:10:00,71.36,71.4,71.32,71.32,1600.0,51.4163,51.4451,51.3875,51.3875,1600.0
2006-01-05 12:20:00,71.36,71.4,71.33,71.38,1800.0,51.4163,51.4451,51.3947,51.4307,1800.0
2006-01-05 12:30:00,71.38,71.43,71.34,71.35,3800.0,51.4307,51.4667,51.4019,51.4091,3800.0
2006-01-05 12:40:00,71.32,71.32,71.05,71.06,3800.0,51.3875,51.3875,51.1929,51.2001,3800.0
2006-01-05 12:50:00,71.06,71.12,71.03,71.06,4000.0,51.2001,51.2433,51.1785,51.2001,4000.0
2006-01-05 13:00:00,71.05,71.27,71.05,71.26,5200.0,51.1929,51.3514,51.1929,51.3442,5200.0
2006-01-05 13:10:00,71.27,71.3,71.21,71.21,6600.0,51.3514,51.373,51.3082,51.3082,6600.0
2006-01-05 13:20:00,71.18,71.21,71.17,71.18,4400.0,51.2866,51.3082,51.2794,51.2866,4400.0
2006-01-05 13:30:00,71.18,71.23,71.13,71.13,3200.0,51.2866,51.3226,51.2506,51.2506,3200.0
2006-01-05 13:40:00,71.13,71.2,71.1,71.18,4400.0,51.2506,51.301,51.2289,51.2866,4400.0
2006-01-05 13:50:00,71.19,71.25,71.18,71.21,4100.0,51.2938,51.337,51.2866,51.3082,4100.0
2006-01-05 14:00:00,71.23,71.24,71.13,71.13,5600.0,51.3226,51.3298,51.2506,51.2506,5600.0
2006-01-05 14:10:00,71.15,71.26,71.15,71.24,3900.0,51.265,51.3442,51.265,51.3298,3900.0
2006-01-05 14:20:00,71.24,71.34,71.15,71.15,5300.0,51.3298,51.4019,51.265,51.265,5300.0
2006-01-05 14:30:00,71.12,71.27,71.08,71.24,8800.0,51.2433,51.3514,51.2145,51.3298,8800.0
2006-01-05 14:40:00,71.22,71.24,71.07,71.14,5500.0,51.3154,51.3298,51.2073,51.2578,5500.0
2006-01-05 14:50:00,71.14,71.21,71.08,71.17,7000.0,51.2578,51.3082,51.2145,51.2794,7000.0
2006-01-05 15:00:00,71.17,71.27,71.16,71.25,8700.0,51.2794,51.3514,51.2722,51.337,8700.0
2006-01-05 15:10:00,71.25,71.33,71.22,71.33,5900.0,51.337,51.3947,51.3154,51.3947,5900.0
2006-01-05 15:20:00,71.35,71.38,71.3,71.38,13600.0,51.4091,51.4307,51.373,51.4307,13600.0
2006-01-05 15:30:00,71.37,71.39,71.35,71.38,9200.0,51.4235,51.4379,51.4091,51.4307,9200.0
2006-01-05 15:40:00,71.37,71.39,71.3,71.35,20200.0,51.4235,51.4379,51.373,51.4091,20200.0
2006-01-05 15:50:00,71.36,71.43,71.35,71.36,16600.0,51.4163,51.4667,51.4091,51.4163,16600.0
2006-01-06 09:30:00,72.0,72.45,72.0,72.32,25800.0,51.8774,52.2016,51.8774,52.108,25800.0
2006-01-06 09:40:00,72.34,72.5,72.32,72.49,27700.0,52.1224,52.2377,52.108,52.2305,27700.0
2006-01-06 09:50:00,72.49,72.86,72.42,72.77,35300.0,52.2305,52.4971,52.18,52.4322,35300.0
2006-01-06 10:00:00,72.78,72.8,72.61,72.78,23700.0,52.4394,52.4538,52.3169,52.4394,23700.0
2006-01-06 10:10:00,72.8,72.94,72.8,72.84,22200.0,52.4538,52.5547,52.4538,52.4826,22200.0
2006-01-06 10:20:00,72.85,73.0,72.81,72.98,18800.0,52.4898,52.5979,52.461,52.5835,18800.0
2006-01-06 10:30:00,72.98,73.16,72.97,73.09,75700.0,52.5835,52.7132,52.5763,52.6628,75700.0
2006-01-06 10:40:00,73.15,73.37,73.11,73.14,25400.0,52.706,52.8645,52.6772,52.6988,25400.0
2006-01-06 10:50:00,73.2,73.47,73.2,73.43,11700.0,52.742,52.9366,52.742,52.9078,11700.0
2006-01-06 11:00:00,73.46,73.64,73.43,73.56,27600.0,52.9294,53.0591,52.9078,53.0014,27600.0
2006-01-06 11:10:00,73.54,73.54,73.16,73.5,37100.0,52.987,52.987,52.7132,52.9582,37100.0
2006-01-06 11:20:00,73.5,73.7,73.41,73.6,24500.0,52.9582,53.1023,52.8933,53.0302,24500.0
2006-01-06 11:30:00,73.55,73.6,73.47,73.47,20800.0,52.9942,53.0302,52.9366,52.9366,20800.0
2006-01-06 11:40:00,73.54,73.55,73.4,73.55,9900.0,52.987,52.9942,52.8861,52.9942,9900.0
2006-01-06 11:50:00,73.55,73.6,73.44,73.44,12400.0,52.9942,53.0302,52.915,52.915,12400.0
2006-01-06 12:00:00,73.44,73.5,73.4,73.5,22000.0,52.915,52.9582,52.8861,52.9582,22000.0
2006-01-06 12:10:00,73.51,73.58,73.4,73.54,21700.0,52.9654,53.0158,52.8861,52.987,21700.0
2006-01-06 12:20:00,73.55,73.75,73.51,73.6,37800.0,52.9942,53.1383,52.9654,53.0302,37800.0
2006-01-06 12:30:00,73.53,73.78,73.53,73.78,11100.0,52.9798,53.1599,52.9798,53.1599,11100.0
2006-01-06 12:40:00,73.78,73.94,73.77,73.91,14100.0,53.1599,53.2752,53.1527,53.2536,14100.0
2006-01-06 12:50:00,73.93,74.23,73.91,74.22,22800.0,53.268,53.4842,53.2536,53.477,22800.0
2006-01-06 13:00:00,74.2,74.3,74.11,74.28,15000.0,53.4626,53.5346,53.3977,53.5202,15000.0
2006-01-06 13:10:00,74.25,74.43,74.25,74.29,12500.0,53.4986,53.6283,53.4986,53.5274,12500.0
2006-01-06 13:20:00,74.33,74.33,74.06,74.09,11500.0,53.5562,53.5562,53.3617,53.3833,11500.0
2006-01-06 13:30:00,74.07,74.21,74.07,74.17,12400.0,53.3689,53.4698,53.3689,53.4409,12400.0
2006-01-06 13:40:00,74.16,74.3,74.13,74.26,19900.0,53.4337,53.5346,53.4121,53.5058,19900.0
2006-01-06 13:50:00,74.3,74.57,74.29,74.51,17900.0,53.5346,53.7291,53.5274,53.6859,17900.0
2006-01-06 14:00:00,74.52,74.64,74.46,74.52,21400.0,53.6931,53.7796,53.6499,53.6931,21400.0
2006-01-06 14:10:00,74.47,74.61,74.22,74.38,28300.0,53.6571,53.758,53.477,53.5922,28300.0
2006-01-06 14:20:00,74.35,74.38,74.24,74.28,12500.0,53.5706,53.5922,53.4914,53.5202,12500.0
2006-01-06 14:30:00,74.31,74.39,74.3,74.39,10800.0,53.5418,53.5994,53.5346,53.5994,10800.0
2006-01-06 14:40:00,74.39,74.5,74.15,74.49,47700.0,53.5994,53.6787,53.4265,53.6715,47700.0
2006-01-06 14:50:00,74.52,74.7,74.52,74.66,17700.0,53.6931,53.8228,53.6931,53.794,17700.0
2006-01-06 15:00:00,74.66,74.69,74.58,74.58,19900.0,53.794,53.8156,53.7363,53.7363,19900.0
2006-01-06 15:10:00,74.59,74.59,74.5,74.59,19100.0,53.7436,53.7436,53.6787,53.7436,19100.0
2006-01-06 15:20:00,74.6,74.67,74.57,74.58,27800.0,53.7508,53.8012,53.7291,53.7363,27800.0
2006-01-06 15:30:00,74.58,74.58,74.4,74.4,50400.0,53.7363,53.7363,53.6067,53.6067,50400.0
2006-01-06 15:40:00,74.41,74.6,74.4,74.55,35400.0,53.6139,53.7508,53.6067,53.7147,35400.0
2006-01-06 15:50:00,74.55,74.59,74.48,74.49,33000.0,53.7147,53.7436,53.6643,53.6715,33000.0
2006-01-09 09:30:00,73.1,74.15,73.1,74.15,62500.0,52.67,53.4265,52.67,53.4265,62500.0
2006-01-09 09:40:00,74.19,74.35,74.09,74.32,9700.0,53.4553,53.5706,53.3833,53.549,9700.0
2006-01-09 09:50:00,74.31,74.59,74.29,74.55,8900.0,53.5418,53.7436,53.5274,53.7147,8900.0
2006-01-09 10:00:00,74.52,74.6,74.35,74.57,16400.0,53.6931,53.7508,53.5706,53.7291,16400.0
2006-01-09 10:10:00,74.54,74.7,74.5,74.7,8400.0,53.7075,53.8228,53.6787,53.8228,8400.0
2006-01-09 10:20:00,74.77,75.05,74.77,74.95,15900.0,53.8732,54.075,53.8732,54.0029,15900.0
2006-01-09 10:30:00,74.9,74.9,74.62,74.65,12400.0,53.9669,53.9669,53.7652,53.7868,12400.0
2006-01-09 10:40:00,74.65,74.81,74.65,74.69,5500.0,53.7868,53.9021,53.7868,53.8156,5500.0
2006-01-09 10:50:00,74.68,74.74,74.64,74.7,6300.0,53.8084,53.8516,53.7796,53.8228,6300.0
2006-01-09 11:00:00,74.69,74.8,74.63,74.78,13900.0,53.8156,53.8949,53.7724,53.8805,13900.0
2006-01-09 11:10:00,74.75,74.75,74.58,74.58,20700.0,53.8588,53.8588,53.7363,53.7363,20700.0
2006-01-09 11:20:00,74.52,74.64,74.52,74.6,25100.0,53.6931,53.7796,53.6931,53.7508,25100.0
2006-01-09 11:30:00,74.6,74.61,74.52,74.58,11100.0,53.7508,53.758,53.6931,53.7363,11100.0
2006-01-09 11:40:00,74.57,74.69,74.57,74.69,11100.0,53.7291,53.8156,53.7291,53.8156,11100.0
2006-01-09 11:50:00,74.7,74.71,74.0,74.68,48800.0,53.8228,53.83,53.3184,53.8084,48800.0
2006-01-09 12:00:00,74.69,74.75,74.68,74.71,3600.0,53.8156,53.8588,53.8084,53.83,3600.0
2006-01-09 12:10:00,74.67,74.72,74.66,74.72,4600.0,53.8012,53.8372,53.794,53.8372,4600.0
2006-01-09 12:20:00,74.73,74.8,74.69,74.8,10800.0,53.8444,53.8949,53.8156,53.8949,10800.0
2006-01-09 12:30:00,74.76,74.91,74.72,74.83,5900.0,53.866,53.9741,53.8372,53.9165,5900.0
2006-01-09 12:40:00,74.85,75.09,74.85,75.04,9400.0,53.9309,54.1038,53.9309,54.0678,9400.0
2006-01-09 12:50:00,75.04,75.07,75.02,75.07,3500.0,54.0678,54.0894,54.0534,54.0894,3500.0
2006-01-09 13:00:00,75.06,75.27,75.06,75.2,16200.0,54.0822,54.2335,54.0822,54.1831,16200.0
2006-01-09 13:10:00,75.22,75.28,75.16,75.16,13400.0,54.1975,54.2407,54.1542,54.1542,13400.0
2006-01-09 13:20:00,75.18,75.18,75.11,75.11,2800.0,54.1687,54.1687,54.1182,54.1182,2800.0
2006-01-09 13:30:00,75.11,75.35,75.07,75.28,5600.0,54.1182,54.2911,54.0894,54.2407,5600.0
2006-01-09 13:40:00,75.33,75.35,75.15,75.15,5700.0,54.2767,54.2911,54.147,54.147,5700.0
2006-01-09 13:50:00,75.17,75.3,75.15,75.26,4900.0,54.1615,54.2551,54.147,54.2263,4900.0
2006-01-09 14:00:00,75.28,75.28,75.13,75.13,5300.0,54.2407,54.2407,54.1326,54.1326,5300.0
2006-01-09 14:10:00,75.14,75.25,75.14,75.25,5900.0,54.1398,54.2191,54.1398,54.2191,5900.0
2006-01-09 14:20:00,75.25,75.25,75.11,75.11,6300.0,54.2191,54.2191,54.1182,54.1182,6300.0
2006-01-09 14:30:00,75.11,75.14,75.05,75.09,5000.0,54.1182,54.1398,54.075,54.1038,5000.0
2006-01-09 14:40:00,75.07,75.14,75.06,75.07,6600.0,54.0894,54.1398,54.0822,54.0894,6600.0
2006-01-09 14:50:00,75.05,75.05,74.3,74.74,106300.0,54.075,54.075,53.5346,53.8516,106300.0
2006-01-09 15:00:00,74.73,75.01,74.73,75.01,19700.0,53.8444,54.0462,53.8444,54.0462,19700.0
2006-01-09 15:10:00,75.01,75.01,74.88,74.88,12800.0,54.0462,54.0462,53.9525,53.9525,12800.0
2006-01-09 15:20:00,74.88,74.94,74.87,74.87,12400.0,53.9525,53.9957,53.9453,53.9453,12400.0
2006-01-09 15:30:00,74.88,75.08,74.88,75.04,13900.0,53.9525,54.0966,53.9525,54.0678,13900.0
2006-01-09 15:40:00,75.04,75.14,75.03,75.14,7100.0,54.0678,54.1398,54.0606,54.1398,7100.0
2006-01-09 15:50:00,75.13,75.18,75.1,75.13,13700.0,54.1326,54.1687,54.111,54.1326,13700.0
2006-01-10 09:30:00,75.05,75.25,74.97,75.1,79000.0,54.075,54.2191,54.0174,54.111,79000.0
2006-01-10 09:40:00,75.1,75.16,75.04,75.04,11800.0,54.111,54.1542,54.0678,54.0678,11800.0
2006-01-10 09:50:00,75.06,75.07,74.74,74.9,148400.0,54.0822,54.0894,53.8516,53.9669,148400.0
2006-01-10 10:00:00,74.84,75.0,74.84,74.95,25100.0,53.9237,54.039,53.9237,54.0029,25100.0
2006-01-10 10:10:00,75.03,75.05,74.88,75.04,17700.0,54.0606,54.075,53.9525,54.0678,17700.0
2006-01-10 10:20:00,74.98,75.07,74.92,74.92,11600.0,54.0246,54.0894,53.9813,53.9813,11600.0
2006-01-10 10:30:00,74.93,74.95,74.83,74.87,9500.0,53.9885,54.0029,53.9165,53.9453,9500.0
2006-01-10 10:40:00,74.86,75.0,74.86,74.93,30000.0,53.9381,54.039,53.9381,53.9885,30000.0
2006-01-10 10:50:00,74.96,74.99,74.89,74.91,7400.0,54.0101,54.0318,53.9597,53.9741,7400.0
2006-01-10 11:00:00,74.88,74.88,74.8,74.86,10200.0,53.9525,53.9525,53.8949,53.9381,10200.0
2006-01-10 11:10:00,74.86,74.91,74.83,74.91,5700.0,53.9381,53.9741,53.9165,53.9741,5700.0
2006-01-10 11:20:00,74.91,74.93,74.83,74.83,5100.0,53.9741,53.9885,53.9165,53.9165,5100.0
2006-01-10 11:30:00,74.83,74.84,74.65,74.7,7200.0,53.9165,53.9237,53.7868,53.8228,7200.0
2006-01-10 11:40:00,74.7,74.74,74.5,74.68,17000.0,53.8228,53.8516,53.6787,53.8084,17000.0
2006-01-10 11:50:00,74.68,74.96,74.4,74.47,33900.0,53.8084,54.0101,53.6067,53.6571,33900.0
2006-01-10 12:00:00,74.48,74.71,74.48,74.71,5000.0,53.6643,53.83,53.6643,53.83,5000.0
2006-01-10 12:10:00,74.74,74.85,74.74,74.85,3200.0,53.8516,53.9309,53.8516,53.9309,3200.0
2006-01-10 12:20:00,74.85,74.85,74.79,74.8,3200.0,53.9309,53.9309,53.8877,53.8949,3200.0
2006-01-10 12:30:00,74.8,74.86,74.76,74.84,4000.0,53.8949,53.9381,53.866,53.9237,4000.0
2006-01-10 12:40:00,74.88,74.88,74.83,74.83,3600.0,53.9525,53.9525,53.9165,53.9165,3600.0
2006-01-10 12:50:00,74.84,74.9,74.84,74.9,2100.0,53.9237,53.9669,53.9237,53.9669,2100.0
2006-01-10 13:00:00,74.9,74.94,74.89,74.94,3500.0,53.9669,53.9957,53.9597,53.9957,3500.0
2006-01-10 13:10:00,74.94,74.99,74.91,74.99,7600.0,53.9957,54.0318,53.9741,54.0318,7600.0
2006-01-10 13:20:00,75.0,75.1,74.88,74.93,11400.0,54.039,54.111,53.9525,53.9885,11400.0
2006-01-10 13:30:00,74.94,74.97,74.91,74.96,3400.0,53.9957,54.0174,53.9741,54.0101,3400.0
2006-01-10 13:40:00,74.92,74.97,74.91,74.96,4100.0,53.9813,54.0174,53.9741,54.0101,4100.0
2006-01-10 13:50:00,74.97,74.99,74.88,74.95,22600.0,54.0174,54.0318,53.9525,54.0029,22600.0
2006-01-10 14:00:00,74.95,74.95,74.86,74.86,6500.0,54.0029,54.0029,53.9381,53.9381,6500.0
2006-01-10 14:10:00,74.88,74.91,74.83,74.91,5400.0,53.9525,53.9741,53.9165,53.9741,5400.0
2006-01-10 14:20:00,74.91,74.96,74.89,74.89,5100.0,53.9741,54.0101,53.9597,53.9597,5100.0
2006-01-10 14:30:00,74.87,74.88,74.73,74.82,6200.0,53.9453,53.9525,53.8444,53.9093,6200.0
2006-01-10 14:40:00,74.84,74.98,74.84,74.98,5100.0,53.9237,54.0246,53.9237,54.0246,5100.0
2006-01-10 14:50:00,74.99,74.99,74.87,74.9,7800.0,54.0318,54.0318,53.9453,53.9669,7800.0
2006-01-10 15:00:00,74.9,74.95,74.9,74.92,4500.0,53.9669,54.0029,53.9669,53.9813,4500.0
2006-01-10 15:10:00,74.9,74.95,74.89,74.93,7900.0,53.9669,54.0029,53.9597,53.9885,7900.0
2006-01-10 15:20:00,74.92,74.95,74.89,74.95,9800.0,53.9813,54.0029,53.9597,54.0029,9800.0
2006-01-10 15:30:00,74.95,75.02,74.8,74.91,39800.0,54.0029,54.0534,53.8949,53.9741,39800.0
2006-01-10 15:40:00,74.91,74.97,74.81,74.95,16000.0,53.9741,54.0174,53.9021,54.0029,16000.0
2006-01-10 15:50:00,74.95,74.96,74.86,74.89,22900.0,54.0029,54.0101,53.9381,53.9597,22900.0
2006-01-11 09:30:00,75.2,75.45,75.19,75.33,28300.0,54.1831,54.3632,54.1759,54.2767,28300.0
2006-01-11 09:40:00,75.36,75.44,74.85,74.85,17300.0,54.2984,54.356,53.9309,53.9309,17300.0
2006-01-11 09:50:00,74.96,74.99,74.89,74.93,7000.0,54.0101,54.0318,53.9597,53.9885,7000.0
2006-01-11 10:00:00,74.95,74.98,74.93,74.94,3900.0,54.0029,54.0246,53.9885,53.9957,3900.0
2006-01-11 10:10:00,74.94,74.94,74.72,74.75,5800.0,53.9957,53.9957,53.8372,53.8588,5800.0
2006-01-11 10:20:00,74.77,74.8,74.73,74.73,3800.0,53.8732,53.8949,53.8444,53.8444,3800.0
2006-01-11 10:30:00,74.73,74.74,74.68,74.68,4200.0,53.8444,53.8516,53.8084,53.8084,4200.0
2006-01-11 10:40:00,74.67,74.67,74.52,74.55,6400.0,53.8012,53.8012,53.6931,53.7147,6400.0
2006-01-11 10:50:00,74.53,74.53,74.37,74.5,7200.0,53.7003,53.7003,53.585,53.6787,7200.0
2006-01-11 11:00:00,74.45,74.59,74.37,74.59,9700.0,53.6427,53.7436,53.585,53.7436,9700.0
2006-01-11 11:10:00,74.6,74.87,74.6,74.83,18900.0,53.7508,53.9453,53.7508,53.9165,18900.0
2006-01-11 11:20:00,74.82,74.86,74.74,74.74,8600.0,53.9093,53.9381,53.8516,53.8516,8600.0
2006-01-11 11:30:00,74.74,74.79,74.55,74.69,15600.0,53.8516,53.8877,53.7147,53.8156,15600.0
2006-01-11 11:40:00,74.7,74.7,74.49,74.5,8700.0,53.8228,53.8228,53.6715,53.6787,8700.0
2006-01-11 11:50:00,74.51,74.51,74.4,74.41,4200.0,53.6859,53.6859,53.6067,53.6139,4200.0
2006-01-11 12:00:00,74.4,74.48,74.36,74.42,7500.0,53.6067,53.6643,53.5778,53.6211,7500.0
2006-01-11 12:10:00,74.41,74.45,74.32,74.45,12500.0,53.6139,53.6427,53.549,53.6427,12500.0
2006-01-11 12:20:00,74.45,74.45,74.41,74.41,3300.0,53.6427,53.6427,53.6139,53.6139,3300.0
2006-01-11 12:30:00,74.43,74.47,74.37,74.47,6300.0,53.6283,53.6571,53.585,53.6571,6300.0
2006-01-11 12:40:00,74.48,74.5,74.41,74.49,4900.0,53.6643,53.6787,53.6139,53.6715,4900.0
2006-01-11 12:50:00,74.5,74.55,74.43,74.54,5300.0,53.6787,53.7147,53.6283,53.7075,5300.0
2006-01-11 13:00:00,74.51,74.51,74.38,74.39,5400.0,53.6859,53.6859,53.5922,53.5994,5400.0
2006-01-11 13:10:00,74.38,74.46,74.36,74.44,5200.0,53.5922,53.6499,53.5778,53.6355,5200.0
2006-01-11 13:20:00,74.48,74.57,74.45,74.57,6100.0,53.6643,53.7291,53.6427,53.7291,6100.0
2006-01-11 13:30:00,74.56,74.58,74.53,74.58,4900.0,53.7219,53.7363,53.7003,53.7363,4900.0
2006-01-11 13:40:00,74.58,74.6,74.54,74.54,6500.0,53.7363,53.7508,53.7075,53.7075,6500.0
2006-01-11 13:50:00,74.55,74.55,74.45,74.48,8400.0,53.7147,53.7147,53.6427,53.6643,8400.0
2006-01-11 14:00:00,74.47,74.59,74.45,74.5,44500.0,53.6571,53.7436,53.6427,53.6787,44500.0
2006-01-11 14:10:00,74.5,74.73,74.5,74.71,17700.0,53.6787,53.8444,53.6787,53.83,17700.0
2006-01-11 14:20:00,74.73,74.96,74.73,74.95,6200.0,53.8444,54.0101,53.8444,54.0029,6200.0
2006-01-11 14:30:00,74.95,74.97,74.88,74.97,5600.0,54.0029,54.0174,53.9525,54.0174,5600.0
2006-01-11 14:40:00,74.95,75.0,74.93,74.99,8200.0,54.0029,54.039,53.9885,54.0318,8200.0
2006-01-11 14:50:00,74.99,75.02,74.95,75.0,8500.0,54.0318,54.0534,54.0029,54.039,8500.0
2006-01-11 15:00:00,75.0,75.05,74.8,74.82,9800.0,54.039,54.075,53.8949,53.9093,9800.0
2006-01-11 15:10:00,74.83,74.83,74.78,74.79,6400.0,53.9165,53.9165,53.8805,53.8877,6400.0
2006-01-11 15:20:00,74.8,74.8,74.6,74.7,47200.0,53.8949,53.8949,53.7508,53.8228,47200.0
2006-01-11 15:30:00,74.7,74.7,74.58,74.61,54700.0,53.8228,53.8228,53.7363,53.758,54700.0
2006-01-11 15:40:00,74.61,74.76,74.61,74.72,20100.0,53.758,53.866,53.758,53.8372,20100.0
2006-01-11 15:50:00,74.71,74.75,74.69,74.71,22900.0,53.83,53.8588,53.8156,53.83,22900.0
2006-01-12 09:30:00,74.7,74.7,74.17,74.17,17200.0,53.8228,53.8228,53.4409,53.4409,17200.0
2006-01-12 09:40:00,74.25,74.51,74.2,74.34,31600.0,53.4986,53.6859,53.4626,53.5634,31600.0
2006-01-12 09:50:00,74.34,74.45,74.26,74.43,7200.0,53.5634,53.6427,53.5058,53.6283,7200.0
2006-01-12 10:00:00,74.45,74.57,74.41,74.56,5800.0,53.6427,53.7291,53.6139,53.7219,5800.0
2006-01-12 10:10:00,74.56,74.56,74.49,74.54,5700.0,53.7219,53.7219,53.6715,53.7075,5700.0
2006-01-12 10:20:00,74.58,74.7,74.58,74.7,4100.0,53.7363,53.8228,53.7363,53.8228,4100.0
2006-01-12 10:30:00,74.72,74.74,74.62,74.62,6400.0,53.8372,53.8516,53.7652,53.7652,6400.0
2006-01-12 10:40:00,74.66,74.71,74.59,74.7,7600.0,53.794,53.83,53.7436,53.8228,7600.0
2006-01-12 10:50:00,74.76,74.87,74.76,74.79,3000.0,53.866,53.9453,53.866,53.8877,3000.0
2006-01-12 11:00:00,74.79,74.83,74.75,74.75,5700.0,53.8877,53.9165,53.8588,53.8588,5700.0
2006-01-12 11:10:00,74.76,74.78,74.74,74.74,3500.0,53.866,53.8805,53.8516,53.8516,3500.0
2006-01-12 11:20:00,74.71,74.71,74.65,74.65,5000.0,53.83,53.83,53.7868,53.7868,5000.0
2006-01-12 11:30:00,74.64,74.64,74.58,74.6,2700.0,53.7796,53.7796,53.7363,53.7508,2700.0
2006-01-12 11:40:00,74.58,74.65,74.58,74.64,2700.0,53.7363,53.7868,53.7363,53.7796,2700.0
2006-01-12 11:50:00,74.65,74.74,74.65,74.72,1900.0,53.7868,53.8516,53.7868,53.8372,1900.0
2006-01-12 12:00:00,74.72,74.75,74.68,74.71,4700.0,53.8372,53.8588,53.8084,53.83,4700.0
2006-01-12 12:10:00,74.72,74.76,74.72,74.76,1600.0,53.8372,53.866,53.8372,53.866,1600.0
2006-01-12 12:20:00,74.77,74.85,74.74,74.79,7900.0,53.8732,53.9309,53.8516,53.8877,7900.0
2006-01-12 12:30:00,74.79,74.82,74.79,74.8,1500.0,53.8877,53.9093,53.8877,53.8949,1500.0
2006-01-12 12:40:00,74.81,74.87,74.81,74.87,1400.0,53.9021,53.9453,53.9021,53.9453,1400.0
2006-01-12 12:50:00,74.88,74.89,74.83,74.85,5600.0,53.9525,53.9597,53.9165,53.9309,5600.0
2006-01-12 13:00:00,74.85,74.9,74.84,74.9,6300.0,53.9309,53.9669,53.9237,53.9669,6300.0
2006-01-12 13:10:00,74.9,74.93,74.89,74.93,2700.0,53.9669,53.9885,53.9597,53.9885,2700.0
2006-01-12 13:20:00,74.93,74.93,74.89,74.89,4800.0,53.9885,53.9885,53.9597,53.9597,4800.0
2006-01-12 13:30:00,74.9,74.95,74.9,74.92,2500.0,53.9669,54.0029,53.9669,53.9813,2500.0
2006-01-12 13:40:00,74.93,74.95,74.92,74.95,3600.0,53.9885,54.0029,53.9813,54.0029,3600.0
2006-01-12 13:50:00,74.95,74.95,74.75,74.75,8900.0,54.0029,54.0029,53.8588,53.8588,8900.0
2006-01-12 14:00:00,74.74,74.74,74.65,74.65,6100.0,53.8516,53.8516,53.7868,53.7868,6100.0
2006-01-12 14:10:00,74.65,74.72,74.58,74.72,4000.0,53.7868,53.8372,53.7363,53.8372,4000.0
2006-01-12 14:20:00,74.72,74.73,74.68,74.68,3000.0,53.8372,53.8444,53.8084,53.8084,3000.0
2006-01-12 14:30:00,74.69,74.69,74.62,74.64,4600.0,53.8156,53.8156,53.7652,53.7796,4600.0
2006-01-12 14:40:00,74.64,74.66,74.62,74.65,2500.0,53.7796,53.794,53.7652,53.7868,2500.0
2006-01-12 14:50:00,74.62,74.66,74.6,74.62,2600.0,53.7652,53.794,53.7508,53.7652,2600.0
2006-01-12 15:00:00,74.61,74.61,74.58,74.6,7700.0,53.758,53.758,53.7363,53.7508,7700.0
2006-01-12 15:10:00,74.59,74.59,74.54,74.56,65200.0,53.7436,53.7436,53.7075,53.7219,65200.0
2006-01-12 15:20:00,74.55,74.6,74.54,74.56,8100.0,53.7147,53.7508,53.7075,53.7219,8100.0
2006-01-12 15:30:00,74.59,74.75,74.58,74.72,14000.0,53.7436,53.8588,53.7363,53.8372,14000.0
2006-01-12 15:40:00,74.74,74.74,74.64,74.67,12600.0,53.8516,53.8516,53.7796,53.8012,12600.0
2006-01-12 15:50:00,74.67,74.67,74.56,74.65,16000.0,53.8012,53.8012,53.7219,53.7868,16000.0
2006-01-13 09:30:00,73.8,74.77,73.8,74.71,10600.0,53.1743,53.8732,53.1743,53.83,10600.0
2006-01-13 09:40:00,74.71,74.81,74.58,74.81,7300.0,53.83,53.9021,53.7363,53.9021,7300.0
2006-01-13 09:50:00,74.76,74.77,74.69,74.77,4400.0,53.866,53.8732,53.8156,53.8732,4400.0
2006-01-13 10:00:00,74.77,74.78,74.63,74.65,3900.0,53.8732,53.8805,53.7724,53.7868,3900.0
2006-01-13 10:10:00,74.7,74.7,74.41,74.44,7200.0,53.8228,53.8228,53.6139,53.6355,7200.0
2006-01-13 10:20:00,74.44,74.66,74.44,74.65,3300.0,53.6355,53.794,53.6355,53.7868,3300.0
2006-01-13 10:30:00,74.64,74.68,74.63,74.68,4600.0,53.7796,53.8084,53.7724,53.8084,4600.0
2006-01-13 10:40:00,74.69,74.74,74.62,74.7,2800.0,53.8156,53.8516,53.7652,53.8228,2800.0
2006-01-13 10:50:00,74.7,74.84,74.67,74.82,1900.0,53.8228,53.9237,53.8012,53.9093,1900.0
2006-01-13 11:00:00,74.84,74.9,74.81,74.9,3900.0,53.9237,53.9669,53.9021,53.9669,3900.0
2006-01-13 11:10:00,74.9,74.92,74.84,74.91,2700.0,53.9669,53.9813,53.9237,53.9741,2700.0
2006-01-13 11:20:00,74.9,74.9,74.85,74.9,3000.0,53.9669,53.9669,53.9309,53.9669,3000.0
2006-01-13 11:30:00,74.91,75.09,74.91,75.09,4900.0,53.9741,54.1038,53.9741,54.1038,4900.0
2006-01-13 11:40:00,75.09,75.1,75.03,75.08,4500.0,54.1038,54.111,54.0606,54.0966,4500.0
2006-01-13 11:50:00,75.1,75.19,75.1,75.15,6900.0,54.111,54.1759,54.111,54.147,6900.0
2006-01-13 12:00:00,75.11,75.11,75.01,75.02,1300.0,54.1182,54.1182,54.0462,54.0534,1300.0
2006-01-13 12:10:00,75.04,75.06,75.0,75.06,2100.0,54.0678,54.0822,54.039,54.0822,2100.0
2006-01-13 12:20:00,75.0,75.06,74.98,74.98,1400.0,54.039,54.0822,54.0246,54.0246,1400.0
2006-01-13 12:30:00,75.0,75.03,74.93,74.93,2900.0,54.039,54.0606,53.9885,53.9885,2900.0
2006-01-13 12:40:00,74.93,74.95,74.8,74.81,6700.0,53.9885,54.0029,53.8949,53.9021,6700.0
2006-01-13 12:50:00,74.81,74.83,74.8,74.83,2500.0,53.9021,53.9165,53.8949,53.9165,2500.0
2006-01-13 13:00:00,74.82,74.88,74.82,74.88,2500.0,53.9093,53.9525,53.9093,53.9525,2500.0
2006-01-13 13:10:00,74.91,75.0,74.91,75.0,1500.0,53.9741,54.039,53.9741,54.039,1500.0
2006-01-13 13:20:00,75.0,75.22,75.0,75.2,6900.0,54.039,54.1975,54.039,54.1831,6900.0
2006-01-13 13:30:00,75.18,75.18,74.95,74.95,6800.0,54.1687,54.1687,54.0029,54.0029,6800.0
2006-01-13 13:40:00,74.97,74.99,74.92,74.92,2700.0,54.0174,54.0318,53.9813,53.9813,2700.0
2006-01-13 13:50:00,74.92,75.17,74.91,75.17,4100.0,53.9813,54.1615,53.9741,54.1615,4100.0
2006-01-13 14:00:00,75.15,75.18,75.13,75.18,2600.0,54.147,54.1687,54.1326,54.1687,2600.0
2006-01-13 14:10:00,75.18,75.18,75.01,75.09,5700.0,54.1687,54.1687,54.0462,54.1038,5700.0
2006-01-13 14:20:00,75.08,75.21,75.08,75.08,6800.0,54.0966,54.1903,54.0966,54.0966,6800.0
2006-01-13 14:30:00,75.1,75.14,75.04,75.12,5000.0,54.111,54.1398,54.0678,54.1254,5000.0
2006-01-13 14:40:00,75.12,75.18,74.9,74.9,15700.0,54.1254,54.1687,53.9669,53.9669,15700.0
2006-01-13 14:50:00,74.93,75.06,74.91,75.01,4700.0,53.9885,54.0822,53.9741,54.0462,4700.0
2006-01-13 15:00:00,75.01,75.01,74.91,74.91,5100.0,54.0462,54.0462,53.9741,53.9741,5100.0
2006-01-13 15:10:00,74.91,74.93,74.87,74.91,9800.0,53.9741,53.9885,53.9453,53.9741,9800.0
2006-01-13 15:20:00,74.93,74.98,74.93,74.96,9200.0,53.9885,54.0246,53.9885,54.0101,9200.0
2006-01-13 15:30:00,74.97,75.01,74.9,74.97,13100.0,54.0174,54.0462,53.9669,54.0174,13100.0
2006-01-13 15:40:00,74.97,75.02,74.97,75.01,19100.0,54.0174,54.0534,54.0174,54.0462,19100.0
2006-01-13 15:50:00,75.02,75.1,75.01,75.03,34300.0,54.0534,54.111,54.0462,54.0606,34300.0
2006-01-17 09:30:00,74.92,74.92,74.63,74.64,12600.0,53.9813,53.9813,53.7724,53.7796,12600.0
2006-01-17 09:40:00,74.68,74.84,74.67,74.79,26100.0,53.8084,53.9237,53.8012,53.8877,26100.0
2006-01-17 09:50:00,74.79,75.05,74.76,74.9,13300.0,53.8877,54.075,53.866,53.9669,13300.0
2006-01-17 10:00:00,74.9,74.9,74.83,74.86,5400.0,53.9669,53.9669,53.9165,53.9381,5400.0
2006-01-17 10:10:00,74.85,74.88,74.75,74.75,6700.0,53.9309,53.9525,53.8588,53.8588,6700.0
2006-01-17 10:20:00,74.75,74.84,74.74,74.84,4900.0,53.8588,53.9237,53.8516,53.9237,4900.0
2006-01-17 10:30:00,74.82,74.84,74.78,74.78,28000.0,53.9093,53.9237,53.8805,53.8805,28000.0
2006-01-17 10:40:00,74.79,74.82,74.77,74.8,5500.0,53.8877,53.9093,53.8732,53.8949,5500.0
2006-01-17 10:50:00,74.83,74.9,74.82,74.9,8100.0,53.9165,53.9669,53.9093,53.9669,8100.0
2006-01-17 11:00:00,74.98,75.12,74.98,75.12,6800.0,54.0246,54.1254,54.0246,54.1254,6800.0
2006-01-17 11:10:00,75.13,75.23,75.13,75.14,9400.0,54.1326,54.2047,54.1326,54.1398,9400.0
2006-01-17 11:20:00,75.16,75.2,75.13,75.19,4500.0,54.1542,54.1831,54.1326,54.1759,4500.0
2006-01-17 11:30:00,75.19,75.22,75.16,75.17,4300.0,54.1759,54.1975,54.1542,54.1615,4300.0
2006-01-17 11:40:00,75.16,75.18,75.14,75.18,2800.0,54.1542,54.1687,54.1398,54.1687,2800.0
2006-01-17 11:50:00,75.15,75.24,75.12,75.19,8600.0,54.147,54.2119,54.1254,54.1759,8600.0
2006-01-17 12:00:00,75.18,75.19,75.09,75.1,4200.0,54.1687,54.1759,54.1038,54.111,4200.0
2006-01-17 12:10:00,75.08,75.08,75.0,75.02,6600.0,54.0966,54.0966,54.039,54.0534,6600.0
2006-01-17 12:20:00,75.02,75.02,74.97,74.97,3900.0,54.0534,54.0534,54.0174,54.0174,3900.0
2006-01-17 12:30:00,74.93,74.95,74.89,74.9,24300.0,53.9885,54.0029,53.9597,53.9669,24300.0
2006-01-17 12:40:00,74.9,74.94,74.86,74.88,19600.0,53.9669,53.9957,53.9381,53.9525,19600.0
2006-01-17 12:50:00,74.88,74.92,74.88,74.91,2700.0,53.9525,53.9813,53.9525,53.9741,2700.0
2006-01-17 13:00:00,74.91,74.92,74.83,74.85,4300.0,53.9741,53.9813,53.9165,53.9309,4300.0
2006-01-17 13:10:00,74.85,74.89,74.84,74.88,6600.0,53.9309,53.9597,53.9237,53.9525,6600.0
2006-01-17 13:20:00,74.88,74.93,74.85,74.88,9800.0,53.9525,53.9885,53.9309,53.9525,9800.0
2006-01-17 13:30:00,74.87,75.01,74.87,74.98,6000.0,53.9453,54.0462,53.9453,54.0246,6000.0
2006-01-17 13:40:00,74.95,74.97,74.88,74.89,3000.0,54.0029,54.0174,53.9525,53.9597,3000.0
2006-01-17 13:50:00,74.89,75.07,74.89,75.03,15800.0,53.9597,54.0894,53.9597,54.0606,15800.0
2006-01-17 14:00:00,75.04,75.15,75.03,75.11,14300.0,54.0678,54.147,54.0606,54.1182,14300.0
2006-01-17 14:10:00,75.1,75.12,75.06,75.06,7600.0,54.111,54.1254,54.0822,54.0822,7600.0
2006-01-17 14:20:00,75.03,75.03,74.88,74.88,4400.0,54.0606,54.0606,53.9525,53.9525,4400.0
2006-01-17 14:30:00,74.88,74.91,74.87,74.89,4100.0,53.9525,53.9741,53.9453,53.9597,4100.0
2006-01-17 14:40:00,74.89,74.9,74.87,74.88,3200.0,53.9597,53.9669,53.9453,53.9525,3200.0
2006-01-17 14:50:00,74.88,75.04,74.86,74.99,9900.0,53.9525,54.0678,53.9381,54.0318,9900.0
2006-01-17 15:00:00,74.99,75.07,74.99,75.0,12600.0,54.0318,54.0894,54.0318,54.039,12600.0
2006-01-17 15:10:00,75.01,75.08,74.99,75.04,13000.0,54.0462,54.0966,54.0318,54.0678,13000.0
2006-01-17 15:20:00,75.02,75.1,75.01,75.03,10700.0,54.0534,54.111,54.0462,54.0606,10700.0
2006-01-17 15:30:00,75.02,75.04,74.96,74.97,18700.0,54.0534,54.0678,54.0101,54.0174,18700.0
2006-01-17 15:40:00,74.98,75.03,74.98,75.02,24200.0,54.0246,54.0606,54.0246,54.0534,24200.0
2006-01-17 15:50:00,75.02,75.08,75.02,75.05,12200.0,54.0534,54.0966,54.0534,54.075,12200.0
2006-01-18 09:30:00,74.5,74.73,74.43,74.6,13600.0,53.6787,53.8444,53.6283,53.7508,13600.0
2006-01-18 09:40:00,74.6,75.1,74.6,74.98,17200.0,53.7508,54.111,53.7508,54.0246,17200.0
2006-01-18 09:50:00,74.99,75.01,74.84,74.99,5900.0,54.0318,54.0462,53.9237,54.0318,5900.0
2006-01-18 10:00:00,75.0,75.13,74.86,75.05,4900.0,54.039,54.1326,53.9381,54.075,4900.0
2006-01-18 10:10:00,75.05,75.09,74.95,74.97,11200.0,54.075,54.1038,54.0029,54.0174,11200.0
2006-01-18 10:20:00,74.98,75.1,74.95,75.07,28200.0,54.0246,54.111,54.0029,54.0894,28200.0
2006-01-18 10:30:00,75.07,75.07,74.82,74.82,4200.0,54.0894,54.0894,53.9093,53.9093,4200.0
2006-01-18 10:40:00,74.79,74.79,74.65,74.65,4200.0,53.8877,53.8877,53.7868,53.7868,4200.0
2006-01-18 10:50:00,74.65,74.73,74.6,74.6,4100.0,53.7868,53.8444,53.7508,53.7508,4100.0
2006-01-18 11:00:00,74.58,74.58,74.47,74.5,5000.0,53.7363,53.7363,53.6571,53.6787,5000.0
2006-01-18 11:10:00,74.47,74.59,74.47,74.52,7200.0,53.6571,53.7436,53.6571,53.6931,7200.0
2006-01-18 11:20:00,74.59,74.65,74.56,74.64,5100.0,53.7436,53.7868,53.7219,53.7796,5100.0
2006-01-18 11:30:00,74.62,74.62,74.41,74.44,4600.0,53.7652,53.7652,53.6139,53.6355,4600.0
2006-01-18 11:40:00,74.43,74.46,74.41,74.45,2500.0,53.6283,53.6499,53.6139,53.6427,2500.0
2006-01-18 11:50:00,74.47,74.47,74.29,74.42,13600.0,53.6571,53.6571,53.5274,53.6211,13600.0
2006-01-18 12:00:00,74.43,74.55,74.43,74.54,2600.0,53.6283,53.7147,53.6283,53.7075,2600.0
2006-01-18 12:10:00,74.55,74.56,74.48,74.54,1900.0,53.7147,53.7219,53.6643,53.7075,1900.0
2006-01-18 12:20:00,74.59,74.59,74.49,74.5,3500.0,53.7436,53.7436,53.6715,53.6787,3500.0
2006-01-18 12:30:00,74.5,74.57,74.49,74.57,2600.0,53.6787,53.7291,53.6715,53.7291,2600.0
2006-01-18 12:40:00,74.57,74.71,74.57,74.71,2300.0,53.7291,53.83,53.7291,53.83,2300.0
2006-01-18 12:50:00,74.69,74.69,74.61,74.65,2700.0,53.8156,53.8156,53.758,53.7868,2700.0
2006-01-18 13:00:00,74.63,74.64,74.53,74.64,4100.0,53.7724,53.7796,53.7003,53.7796,4100.0
2006-01-18 13:10:00,74.64,74.73,74.6,74.71,2500.0,53.7796,53.8444,53.7508,53.83,2500.0
2006-01-18 13:20:00,74.69,74.69,74.54,74.55,4800.0,53.8156,53.8156,53.7075,53.7147,4800.0
2006-01-18 13:30:00,74.54,74.54,74.42,74.47,2800.0,53.7075,53.7075,53.6211,53.6571,2800.0
2006-01-18 13:40:00,74.47,74.58,74.46,74.58,2600.0,53.6571,53.7363,53.6499,53.7363,2600.0
2006-01-18 13:50:00,74.59,74.7,74.55,74.7,7200.0,53.7436,53.8228,53.7147,53.8228,7200.0
2006-01-18 14:00:00,74.7,74.86,74.69,74.75,6800.0,53.8228,53.9381,53.8156,53.8588,6800.0
2006-01-18 14:10:00,74.75,74.93,74.73,74.89,8800.0,53.8588,53.9885,53.8444,53.9597,8800.0
2006-01-18 14:20:00,74.89,74.89,74.84,74.86,1600.0,53.9597,53.9597,53.9237,53.9381,1600.0
2006-01-18 14:30:00,74.86,74.93,74.81,74.81,6600.0,53.9381,53.9885,53.9021,53.9021,6600.0
2006-01-18 14:40:00,74.78,74.78,74.7,74.73,4800.0,53.8805,53.8805,53.8228,53.8444,4800.0
2006-01-18 14:50:00,74.73,74.73,74.64,74.67,5500.0,53.8444,53.8444,53.7796,53.8012,5500.0
2006-01-18 15:00:00,74.68,74.74,74.65,74.73,5000.0,53.8084,53.8516,53.7868,53.8444,5000.0
2006-01-18 15:10:00,74.71,74.8,74.7,74.8,5100.0,53.83,53.8949,53.8228,53.8949,5100.0
2006-01-18 15:20:00,74.79,74.84,74.73,74.78,20500.0,53.8877,53.9237,53.8444,53.8805,20500.0
2006-01-18 15:30:00,74.78,74.83,74.75,74.79,16500.0,53.8805,53.9165,53.8588,53.8877,16500.0
2006-01-18 15:40:00,74.78,74.91,74.75,74.85,7800.0,53.8805,53.9741,53.8588,53.9309,7800.0
2006-01-18 15:50:00,74.86,74.87,74.8,74.8,12600.0,53.9381,53.9453,53.8949,53.8949,12600.0
2006-01-19 09:30:00,74.34,74.34,73.94,74.2,33200.0,53.5634,53.5634,53.2752,53.4626,33200.0
2006-01-19 09:40:00,74.2,74.25,74.11,74.21,9300.0,53.4626,53.4986,53.3977,53.4698,9300.0
2006-01-19 09:50:00,74.22,74.35,74.16,74.22,20000.0,53.477,53.5706,53.4337,53.477,20000.0
2006-01-19 10:00:00,74.24,74.31,74.09,74.15,3800.0,53.4914,53.5418,53.3833,53.4265,3800.0
2006-01-19 10:10:00,74.16,74.2,73.98,74.17,8200.0,53.4337,53.4626,53.304,53.4409,8200.0
2006-01-19 10:20:00,74.19,74.33,74.19,74.33,8500.0,53.4553,53.5562,53.4553,53.5562,8500.0
2006-01-19 10:30:00,74.33,74.35,74.25,74.28,8600.0,53.5562,53.5706,53.4986,53.5202,8600.0
2006-01-19 10:40:00,74.27,74.35,74.25,74.27,7400.0,53.513,53.5706,53.4986,53.513,7400.0
2006-01-19 10:50:00,74.26,74.26,74.11,74.16,5300.0,53.5058,53.5058,53.3977,53.4337,5300.0
2006-01-19 11:00:00,74.14,74.24,74.09,74.22,4900.0,53.4193,53.4914,53.3833,53.477,4900.0
2006-01-19 11:10:00,74.2,74.28,74.16,74.25,8300.0,53.4626,53.5202,53.4337,53.4986,8300.0
2006-01-19 11:20:00,74.25,74.3,74.17,74.18,8100.0,53.4986,53.5346,53.4409,53.4481,8100.0
2006-01-19 11:30:00,74.2,74.3,74.11,74.3,7400.0,53.4626,53.5346,53.3977,53.5346,7400.0
2006-01-19 11:40:00,74.3,74.36,74.2,74.36,16800.0,53.5346,53.5778,53.4626,53.5778,16800.0
2006-01-19 11:50:00,74.36,74.42,74.25,74.29,20900.0,53.5778,53.6211,53.4986,53.5274,20900.0
2006-01-19 12:00:00,74.28,74.4,74.26,74.29,10300.0,53.5202,53.6067,53.5058,53.5274,10300.0
2006-01-19 12:10:00,74.29,74.34,74.16,74.16,7700.0,53.5274,53.5634,53.4337,53.4337,7700.0
2006-01-19 12:20:00,74.16,74.29,74.16,74.28,5400.0,53.4337,53.5274,53.4337,53.5202,5400.0
2006-01-19 12:30:00,74.27,74.28,74.13,74.2,10300.0,53.513,53.5202,53.4121,53.4626,10300.0
2006-01-19 12:40:00,74.2,74.28,74.2,74.27,2500.0,53.4626,53.5202,53.4626,53.513,2500.0
2006-01-19 12:50:00,74.27,74.42,74.27,74.4,6300.0,53.513,53.6211,53.513,53.6067,6300.0
2006-01-19 13:00:00,74.41,74.57,74.41,74.55,8200.0,53.6139,53.7291,53.6139,53.7147,8200.0
2006-01-19 13:10:00,74.55,74.59,74.54,74.58,3500.0,53.7147,53.7436,53.7075,53.7363,3500.0
2006-01-19 13:20:00,74.58,74.69,74.56,74.67,5600.0,53.7363,53.8156,53.7219,53.8012,5600.0
2006-01-19 13:30:00,74.68,74.76,74.65,74.74,4500.0,53.8084,53.866,53.7868,53.8516,4500.0
2006-01-19 13:40:00,74.71,74.78,74.68,74.77,5400.0,53.83,53.8805,53.8084,53.8732,5400.0
2006-01-19 13:50:00,74.77,74.82,74.72,74.81,5800.0,53.8732,53.9093,53.8372,53.9021,5800.0
2006-01-19 14:00:00,74.87,74.87,74.72,74.79,8200.0,53.9453,53.9453,53.8372,53.8877,8200.0
2006-01-19 14:10:00,74.79,74.79,74.68,74.68,4900.0,53.8877,53.8877,53.8084,53.8084,4900.0
2006-01-19 14:20:00,74.67,74.67,74.36,74.49,11400.0,53.8012,53.8012,53.5778,53.6715,11400.0
2006-01-19 14:30:00,74.49,74.55,74.42,74.47,11300.0,53.6715,53.7147,53.6211,53.6571,11300.0
2006-01-19 14:40:00,74.45,74.45,74.39,74.43,8100.0,53.6427,53.6427,53.5994,53.6283,8100.0
2006-01-19 14:50:00,74.44,74.46,74.39,74.43,8100.0,53.6355,53.6499,53.5994,53.6283,8100.0
2006-01-19 15:00:00,74.44,74.45,74.33,74.39,12900.0,53.6355,53.6427,53.5562,53.5994,12900.0
2006-01-19 15:10:00,74.34,74.55,74.34,74.54,8000.0,53.5634,53.7147,53.5634,53.7075,8000.0
2006-01-19 15:20:00,74.51,74.59,74.47,74.59,12500.0,53.6859,53.7436,53.6571,53.7436,12500.0
2006-01-19 15:30:00,74.59,74.59,74.53,74.55,11200.0,53.7436,53.7436,53.7003,53.7147,11200.0
2006-01-19 15:40:00,74.55,74.59,74.55,74.56,5800.0,53.7147,53.7436,53.7147,53.7219,5800.0
2006-01-19 15:50:00,74.58,74.65,74.52,74.63,18400.0,53.7363,53.7868,53.6931,53.7724,18400.0
2006-01-20 09:30:00,74.2,74.25,74.1,74.14,31300.0,53.4626,53.4986,53.3905,53.4193,31300.0
2006-01-20 09:40:00,74.1,74.25,74.1,74.22,4500.0,53.3905,53.4986,53.3905,53.477,4500.0
2006-01-20 09:50:00,74.21,74.26,74.11,74.12,3800.0,53.4698,53.5058,53.3977,53.4049,3800.0
2006-01-20 10:00:00,74.12,74.15,73.96,73.99,13300.0,53.4049,53.4265,53.2896,53.3112,13300.0
2006-01-20 10:10:00,73.96,74.02,73.95,73.97,6900.0,53.2896,53.3329,53.2824,53.2968,6900.0
2006-01-20 10:20:00,73.97,74.03,73.9,74.03,7900.0,53.2968,53.3401,53.2464,53.3401,7900.0
2006-01-20 10:30:00,73.97,74.06,73.9,73.98,11300.0,53.2968,53.3617,53.2464,53.304,11300.0
2006-01-20 10:40:00,73.9,73.9,73.5,73.56,25400.0,53.2464,53.2464,52.9582,53.0014,25400.0
2006-01-20 10:50:00,73.52,73.57,73.4,73.52,8400.0,52.9726,53.0086,52.8861,52.9726,8400.0
2006-01-20 11:00:00,73.5,73.52,73.42,73.45,9200.0,52.9582,52.9726,52.9005,52.9222,9200.0
2006-01-20 11:10:00,73.42,73.64,73.42,73.61,6000.0,52.9005,53.0591,52.9005,53.0374,6000.0
2006-01-20 11:20:00,73.58,73.7,73.42,73.7,9300.0,53.0158,53.1023,52.9005,53.1023,9300.0
2006-01-20 11:30:00,73.66,73.66,73.45,73.52,15000.0,53.0735,53.0735,52.9222,52.9726,15000.0
2006-01-20 11:40:00,73.54,73.6,73.34,73.34,12200.0,52.987,53.0302,52.8429,52.8429,12200.0
2006-01-20 11:50:00,73.41,73.41,73.22,73.3,4700.0,52.8933,52.8933,52.7564,52.8141,4700.0
2006-01-20 12:00:00,73.32,73.4,73.28,73.4,17100.0,52.8285,52.8861,52.7997,52.8861,17100.0
2006-01-20 12:10:00,73.4,73.48,73.36,73.41,8500.0,52.8861,52.9438,52.8573,52.8933,8500.0
2006-01-20 12:20:00,73.41,73.69,73.41,73.67,14800.0,52.8933,53.0951,52.8933,53.0807,14800.0
2006-01-20 12:30:00,73.68,73.68,73.61,73.61,5900.0,53.0879,53.0879,53.0374,53.0374,5900.0
2006-01-20 12:40:00,73.62,73.63,73.39,73.49,8100.0,53.0446,53.0519,52.8789,52.951,8100.0
2006-01-20 12:50:00,73.51,73.57,73.5,73.52,4500.0,52.9654,53.0086,52.9582,52.9726,4500.0
2006-01-20 13:00:00,73.52,73.52,73.3,73.31,7500.0,52.9726,52.9726,52.8141,52.8213,7500.0
2006-01-20 13:10:00,73.31,73.31,73.1,73.11,16200.0,52.8213,52.8213,52.67,52.6772,16200.0
2006-01-20 13:20:00,73.1,73.1,72.97,72.97,20300.0,52.67,52.67,52.5763,52.5763,20300.0
2006-01-20 13:30:00,72.97,73.1,72.93,73.08,11200.0,52.5763,52.67,52.5475,52.6556,11200.0
2006-01-20 13:40:00,73.09,73.1,72.88,72.9,12000.0,52.6628,52.67,52.5115,52.5259,12000.0
2006-01-20 13:50:00,72.91,72.92,72.69,72.79,9800.0,52.5331,52.5403,52.3746,52.4466,9800.0
2006-01-20 14:00:00,72.8,72.8,72.65,72.75,8700.0,52.4538,52.4538,52.3457,52.4178,8700.0
2006-01-20 14:10:00,72.77,72.83,72.7,72.8,7100.0,52.4322,52.4754,52.3818,52.4538,7100.0
2006-01-20 14:20:00,72.8,72.95,72.76,72.93,9000.0,52.4538,52.5619,52.425,52.5475,9000.0
2006-01-20 14:30:00,72.95,72.96,72.88,72.93,7400.0,52.5619,52.5691,52.5115,52.5475,7400.0
2006-01-20 14:40:00,72.93,72.94,72.85,72.9,9000.0,52.5475,52.5547,52.4898,52.5259,9000.0
2006-01-20 14:50:00,72.89,72.9,72.7,72.71,31300.0,52.5187,52.5259,52.3818,52.389,31300.0
2006-01-20 15:00:00,72.74,72.76,72.69,72.76,8800.0,52.4106,52.425,52.3746,52.425,8800.0
2006-01-20 15:10:00,72.75,72.82,72.67,72.72,11400.0,52.4178,52.4682,52.3602,52.3962,11400.0
2006-01-20 15:20:00,72.72,72.72,72.57,72.7,10800.0,52.3962,52.3962,52.2881,52.3818,10800.0
2006-01-20 15:30:00,72.7,72.75,72.63,72.63,9900.0,52.3818,52.4178,52.3313,52.3313,9900.0
2006-01-20 15:40:00,72.62,72.63,72.44,72.51,20500.0,52.3241,52.3313,52.1944,52.2449,20500.0
2006-01-20 15:50:00,72.51,72.65,72.51,72.52,24300.0,52.2449,52.3457,52.2449,52.2521,24300.0
2006-01-23 09:30:00,72.96,73.1,72.9,73.1,8200.0,52.5691,52.67,52.5259,52.67,8200.0
2006-01-23 09:40:00,72.95,73.01,72.77,72.8,9500.0,52.5619,52.6051,52.4322,52.4538,9500.0
2006-01-23 09:50:00,72.8,72.99,72.8,72.9,6700.0,52.4538,52.5907,52.4538,52.5259,6700.0
2006-01-23 10:00:00,72.9,72.91,72.75,72.9,10900.0,52.5259,52.5331,52.4178,52.5259,10900.0
2006-01-23 10:10:00,72.92,73.01,72.74,72.74,6100.0,52.5403,52.6051,52.4106,52.4106,6100.0
2006-01-23 10:20:00,72.73,72.73,72.62,72.72,11100.0,52.4034,52.4034,52.3241,52.3962,11100.0
2006-01-23 10:30:00,72.71,72.74,72.52,72.54,9700.0,52.389,52.4106,52.2521,52.2665,9700.0
2006-01-23 10:40:00,72.54,72.62,72.52,72.58,9400.0,52.2665,52.3241,52.2521,52.2953,9400.0
2006-01-23 10:50:00,72.58,72.63,72.52,72.6,6900.0,52.2953,52.3313,52.2521,52.3097,6900.0
2006-01-23 11:00:00,72.6,72.81,72.54,72.8,9300.0,52.3097,52.461,52.2665,52.4538,9300.0
2006-01-23 11:10:00,72.85,72.95,72.85,72.93,7100.0,52.4898,52.5619,52.4898,52.5475,7100.0
2006-01-23 11:20:00,72.93,72.98,72.9,72.98,6000.0,52.5475,52.5835,52.5259,52.5835,6000.0
2006-01-23 11:30:00,72.98,73.13,72.98,73.05,10900.0,52.5835,52.6916,52.5835,52.634,10900.0
2006-01-23 11:40:00,73.04,73.1,73.03,73.1,5500.0,52.6267,52.67,52.6195,52.67,5500.0
2006-01-23 11:50:00,73.11,73.16,73.09,73.13,5900.0,52.6772,52.7132,52.6628,52.6916,5900.0
2006-01-23 12:00:00,73.13,73.16,72.85,72.85,6800.0,52.6916,52.7132,52.4898,52.4898,6800.0
2006-01-23 12:10:00,72.85,72.9,72.78,72.78,3300.0,52.4898,52.5259,52.4394,52.4394,3300.0
2006-01-23 12:20:00,72.84,72.86,72.73,72.86,1800.0,52.4826,52.4971,52.4034,52.4971,1800.0
2006-01-23 12:30:00,72.86,72.91,72.85,72.9,1100.0,52.4971,52.5331,52.4898,52.5259,1100.0
2006-01-23 12:40:00,72.91,72.93,72.82,72.83,4900.0,52.5331,52.5475,52.4682,52.4754,4900.0
2006-01-23 12:50:00,72.82,72.88,72.76,72.88,5200.0,52.4682,52.5115,52.425,52.5115,5200.0
2006-01-23 13:00:00,72.88,73.07,72.88,73.07,3900.0,52.5115,52.6484,52.5115,52.6484,3900.0
2006-01-23 13:10:00,73.07,73.15,73.02,73.13,3500.0,52.6484,52.706,52.6123,52.6916,3500.0
2006-01-23 13:20:00,73.13,73.24,73.13,73.24,4800.0,52.6916,52.7709,52.6916,52.7709,4800.0
2006-01-23 13:30:00,73.24,73.28,73.24,73.26,2800.0,52.7709,52.7997,52.7709,52.7853,2800.0
2006-01-23 13:40:00,73.26,73.26,73.16,73.24,4000.0,52.7853,52.7853,52.7132,52.7709,4000.0
2006-01-23 13:50:00,73.22,73.22,73.08,73.08,1500.0,52.7564,52.7564,52.6556,52.6556,1500.0
2006-01-23 14:00:00,73.1,73.25,73.1,73.25,2700.0,52.67,52.7781,52.67,52.7781,2700.0
2006-01-23 14:10:00,73.24,73.24,73.12,73.19,2700.0,52.7709,52.7709,52.6844,52.7348,2700.0
2006-01-23 14:20:00,73.2,73.33,73.18,73.24,5900.0,52.742,52.8357,52.7276,52.7709,5900.0
2006-01-23 14:30:00,73.28,73.31,73.19,73.23,3600.0,52.7997,52.8213,52.7348,52.7636,3600.0
2006-01-23 14:40:00,73.26,73.34,73.25,73.33,1700.0,52.7853,52.8429,52.7781,52.8357,1700.0
2006-01-23 14:50:00,73.33,73.44,73.33,73.44,3500.0,52.8357,52.915,52.8357,52.915,3500.0
2006-01-23 15:00:00,73.47,73.57,73.47,73.54,7600.0,52.9366,53.0086,52.9366,52.987,7600.0
2006-01-23 15:10:00,73.56,73.62,73.52,73.57,8900.0,53.0014,53.0446,52.9726,53.0086,8900.0
2006-01-23 15:20:00,73.6,73.66,73.57,73.62,8300.0,53.0302,53.0735,53.0086,53.0446,8300.0
2006-01-23 15:30:00,73.63,73.71,73.57,73.57,14800.0,53.0519,53.1095,53.0086,53.0086,14800.0
2006-01-23 15:40:00,73.57,73.59,73.37,73.42,13300.0,53.0086,53.023,52.8645,52.9005,13300.0
2006-01-23 15:50:00,73.41,73.41,73.26,73.3,20600.0,52.8933,52.8933,52.7853,52.8141,20600.0
2006-01-24 09:30:00,73.55,73.95,73.55,73.95,13300.0,52.9942,53.2824,52.9942,53.2824,13300.0
2006-01-24 09:40:00,73.98,74.22,73.98,74.22,7200.0,53.304,53.477,53.304,53.477,7200.0
2006-01-24 09:50:00,74.22,74.24,74.0,74.0,11500.0,53.477,53.4914,53.3184,53.3184,11500.0
2006-01-24 10:00:00,74.0,74.23,73.97,74.23,9200.0,53.3184,53.4842,53.2968,53.4842,9200.0
2006-01-24 10:10:00,74.23,74.25,74.19,74.2,2400.0,53.4842,53.4986,53.4553,53.4626,2400.0
2006-01-24 10:20:00,74.2,74.42,74.17,74.4,8600.0,53.4626,53.6211,53.4409,53.6067,8600.0
2006-01-24 10:30:00,74.37,74.37,74.23,74.27,5700.0,53.585,53.585,53.4842,53.513,5700.0
2006-01-24 10:40:00,74.26,74.26,74.17,74.18,3500.0,53.5058,53.5058,53.4409,53.4481,3500.0
2006-01-24 10:50:00,74.19,74.2,74.16,74.17,1400.0,53.4553,53.4626,53.4337,53.4409,1400.0
2006-01-24 11:00:00,74.17,74.21,74.09,74.09,4900.0,53.4409,53.4698,53.3833,53.3833,4900.0
2006-01-24 11:10:00,74.09,74.14,74.02,74.14,5700.0,53.3833,53.4193,53.3329,53.4193,5700.0
2006-01-24 11:20:00,74.15,74.3,74.12,74.3,2000.0,53.4265,53.5346,53.4049,53.5346,2000.0
2006-01-24 11:30:00,74.33,74.33,74.24,74.28,4700.0,53.5562,53.5562,53.4914,53.5202,4700.0
2006-01-24 11:40:00,74.27,74.4,74.24,74.39,2700.0,53.513,53.6067,53.4914,53.5994,2700.0
2006-01-24 11:50:00,74.37,74.37,74.3,74.3,12800.0,53.585,53.585,53.5346,53.5346,12800.0
2006-01-24 12:00:00,74.3,74.31,74.22,74.24,17400.0,53.5346,53.5418,53.477,53.4914,17400.0
2006-01-24 12:10:00,74.24,74.34,74.24,74.3,5800.0,53.4914,53.5634,53.4914,53.5346,5800.0
2006-01-24 12:20:00,74.31,74.31,74.26,74.29,2500.0,53.5418,53.5418,53.5058,53.5274,2500.0
2006-01-24 12:30:00,74.28,74.3,74.26,74.29,3100.0,53.5202,53.5346,53.5058,53.5274,3100.0
2006-01-24 12:40:00,74.28,74.28,74.21,74.22,3000.0,53.5202,53.5202,53.4698,53.477,3000.0
2006-01-24 12:50:00,74.21,74.45,74.21,74.35,7600.0,53.4698,53.6427,53.4698,53.5706,7600.0
2006-01-24 13:00:00,74.34,74.35,74.07,74.08,22500.0,53.5634,53.5706,53.3689,53.3761,22500.0
2006-01-24 13:10:00,74.09,74.12,74.06,74.09,2300.0,53.3833,53.4049,53.3617,53.3833,2300.0
2006-01-24 13:20:00,74.1,74.23,74.09,74.23,3800.0,53.3905,53.4842,53.3833,53.4842,3800.0
2006-01-24 13:30:00,74.23,74.39,74.23,74.32,2900.0,53.4842,53.5994,53.4842,53.549,2900.0
2006-01-24 13:40:00,74.32,74.32,74.22,74.25,3000.0,53.549,53.549,53.477,53.4986,3000.0
2006-01-24 13:50:00,74.26,74.39,74.26,74.38,3600.0,53.5058,53.5994,53.5058,53.5922,3600.0
2006-01-24 14:00:00,74.43,74.6,74.43,74.6,13200.0,53.6283,53.7508,53.6283,53.7508,13200.0
2006-01-24 14:10:00,74.62,74.73,74.62,74.63,7800.0,53.7652,53.8444,53.7652,53.7724,7800.0
2006-01-24 14:20:00,74.63,74.77,74.54,74.64,14600.0,53.7724,53.8732,53.7075,53.7796,14600.0
2006-01-24 14:30:00,74.64,74.71,74.63,74.63,3900.0,53.7796,53.83,53.7724,53.7724,3900.0
2006-01-24 14:40:00,74.66,74.7,74.63,74.65,3000.0,53.794,53.8228,53.7724,53.7868,3000.0
2006-01-24 14:50:00,74.68,74.68,74.43,74.5,4500.0,53.8084,53.8084,53.6283,53.6787,4500.0
2006-01-24 15:00:00,74.54,74.57,74.5,74.54,4900.0,53.7075,53.7291,53.6787,53.7075,4900.0
2006-01-24 15:10:00,74.51,74.52,74.37,74.39,4700.0,53.6859,53.6931,53.585,53.5994,4700.0
2006-01-24 15:20:00,74.4,74.48,74.37,74.45,4300.0,53.6067,53.6643,53.585,53.6427,4300.0
2006-01-24 15:30:00,74.46,74.54,74.41,74.41,9500.0,53.6499,53.7075,53.6139,53.6139,9500.0
2006-01-24 15:40:00,74.41,74.58,74.38,74.39,19600.0,53.6139,53.7363,53.5922,53.5994,19600.0
2006-01-24 15:50:00,74.42,74.42,74.26,74.32,14600.0,53.6211,53.6211,53.5058,53.549,14600.0
2006-01-25 09:30:00,74.65,74.84,74.4,74.4,8000.0,53.7868,53.9237,53.6067,53.6067,8000.0
2006-01-25 09:40:00,74.4,74.45,74.27,74.45,3700.0,53.6067,53.6427,53.513,53.6427,3700.0
2006-01-25 09:50:00,74.55,74.66,74.53,74.63,3300.0,53.7147,53.794,53.7003,53.7724,3300.0
2006-01-25 10:00:00,74.59,74.61,74.3,74.4,4700.0,53.7436,53.758,53.5346,53.6067,4700.0
2006-01-25 10:10:00,74.35,74.35,74.25,74.29,3800.0,53.5706,53.5706,53.4986,53.5274,3800.0
2006-01-25 10:20:00,74.28,74.4,74.11,74.4,11300.0,53.5202,53.6067,53.3977,53.6067,11300.0
2006-01-25 10:30:00,74.3,74.4,74.19,74.4,5700.0,53.5346,53.6067,53.4553,53.6067,5700.0
2006-01-25 10:40:00,74.38,74.56,74.3,74.51,5100.0,53.5922,53.7219,53.5346,53.6859,5100.0
2006-01-25 10:50:00,74.5,74.5,74.29,74.3,2900.0,53.6787,53.6787,53.5274,53.5346,2900.0
2006-01-25 11:00:00,74.38,74.49,74.3,74.3,5600.0,53.5922,53.6715,53.5346,53.5346,5600.0
2006-01-25 11:10:00,74.3,74.35,74.26,74.35,5100.0,53.5346,53.5706,53.5058,53.5706,5100.0
2006-01-25 11:20:00,74.35,74.38,74.22,74.26,3700.0,53.5706,53.5922,53.477,53.5058,3700.0
2006-01-25 11:30:00,74.28,74.29,74.16,74.21,3800.0,53.5202,53.5274,53.4337,53.4698,3800.0
2006-01-25 11:40:00,74.2,74.2,74.0,74.0,3400.0,53.4626,53.4626,53.3184,53.3184,3400.0
2006-01-25 11:50:00,73.57,74.0,73.57,73.72,5200.0,53.0086,53.3184,53.0086,53.1167,5200.0
2006-01-25 12:00:00,73.72,74.5,73.66,74.14,29600.0,53.1167,53.6787,53.0735,53.4193,29600.0
2006-01-25 12:10:00,74.26,74.49,74.09,74.16,25900.0,53.5058,53.6715,53.3833,53.4337,25900.0
2006-01-25 12:20:00,74.09,74.15,73.94,74.01,5300.0,53.3833,53.4265,53.2752,53.3257,5300.0
2006-01-25 12:30:00,74.01,74.03,73.91,73.95,8700.0,53.3257,53.3401,53.2536,53.2824,8700.0
2006-01-25 12:40:00,73.94,74.03,73.89,73.95,5400.0,53.2752,53.3401,53.2392,53.2824,5400.0
2006-01-25 12:50:00,73.9,73.93,73.8,73.82,4900.0,53.2464,53.268,53.1743,53.1888,4900.0
2006-01-25 13:00:00,73.81,73.96,73.8,73.96,2600.0,53.1815,53.2896,53.1743,53.2896,2600.0
2006-01-25 13:10:00,73.92,73.92,73.81,73.82,3000.0,53.2608,53.2608,53.1815,53.1888,3000.0
2006-01-25 13:20:00,73.85,73.88,73.71,73.74,5200.0,53.2104,53.232,53.1095,53.1311,5200.0
2006-01-25 13:30:00,73.73,73.85,73.72,73.77,8200.0,53.1239,53.2104,53.1167,53.1527,8200.0
2006-01-25 13:40:00,73.79,73.83,73.63,73.63,3000.0,53.1671,53.196,53.0519,53.0519,3000.0
2006-01-25 13:50:00,73.63,73.65,73.58,73.64,2300.0,53.0519,53.0663,53.0158,53.0591,2300.0
2006-01-25 14:00:00,73.63,73.8,73.55,73.8,6800.0,53.0519,53.1743,52.9942,53.1743,6800.0
2006-01-25 14:10:00,73.81,73.94,73.81,73.89,3100.0,53.1815,53.2752,53.1815,53.2392,3100.0
2006-01-25 14:20:00,73.9,73.9,73.67,73.71,4300.0,53.2464,53.2464,53.0807,53.1095,4300.0
2006-01-25 14:30:00,73.72,73.73,73.59,73.62,2600.0,53.1167,53.1239,53.023,53.0446,2600.0
2006-01-25 14:40:00,73.62,73.8,73.62,73.7,7900.0,53.0446,53.1743,53.0446,53.1023,7900.0
2006-01-25 14:50:00,73.7,73.75,73.6,73.6,2300.0,53.1023,53.1383,53.0302,53.0302,2300.0
2006-01-25 15:00:00,73.63,73.75,73.6,73.62,4800.0,53.0519,53.1383,53.0302,53.0446,4800.0
2006-01-25 15:10:00,73.65,73.86,73.65,73.8,8300.0,53.0663,53.2176,53.0663,53.1743,8300.0
2006-01-25 15:20:00,73.85,73.87,73.77,73.84,5200.0,53.2104,53.2248,53.1527,53.2032,5200.0
2006-01-25 15:30:00,73.85,73.85,73.7,73.79,7300.0,53.2104,53.2104,53.1023,53.1671,7300.0
2006-01-25 15:40:00,73.78,73.99,73.78,73.98,9400.0,53.1599,53.3112,53.1599,53.304,9400.0
2006-01-25 15:50:00,73.99,74.59,73.93,74.33,32900.0,53.3112,53.7436,53.268,53.5562,32900.0
2006-01-26 09:30:00,74.61,74.9,74.49,74.6,24800.0,53.758,53.9669,53.6715,53.7508,24800.0
2006-01-26 09:40:00,74.53,74.53,74.17,74.41,24300.0,53.7003,53.7003,53.4409,53.6139,24300.0
2006-01-26 09:50:00,74.38,74.39,74.27,74.27,4700.0,53.5922,53.5994,53.513,53.513,4700.0
2006-01-26 10:00:00,74.24,74.24,73.95,74.12,9500.0,53.4914,53.4914,53.2824,53.4049,9500.0
2006-01-26 10:10:00,74.1,74.2,73.91,74.2,8100.0,53.3905,53.4626,53.2536,53.4626,8100.0
2006-01-26 10:20:00,74.2,74.21,74.09,74.14,12800.0,53.4626,53.4698,53.3833,53.4193,12800.0
2006-01-26 10:30:00,74.11,74.12,73.84,73.84,7500.0,53.3977,53.4049,53.2032,53.2032,7500.0
2006-01-26 10:40:00,73.84,74.11,73.84,74.1,6400.0,53.2032,53.3977,53.2032,53.3905,6400.0
2006-01-26 10:50:00,74.06,74.1,73.91,73.95,5900.0,53.3617,53.3905,53.2536,53.2824,5900.0
2006-01-26 11:00:00,73.92,74.06,73.91,73.99,7100.0,53.2608,53.3617,53.2536,53.3112,7100.0
2006-01-26 11:10:00,73.99,74.33,73.95,74.23,12600.0,53.3112,53.5562,53.2824,53.4842,12600.0
2006-01-26 11:20:00,74.23,74.24,73.98,74.07,5800.0,53.4842,53.4914,53.304,53.3689,5800.0
2006-01-26 11:30:00,74.02,74.03,73.85,73.9,6900.0,53.3329,53.3401,53.2104,53.2464,6900.0
2006-01-26 11:40:00,73.85,74.06,73.85,73.98,7600.0,53.2104,53.3617,53.2104,53.304,7600.0
2006-01-26 11:50:00,73.96,74.07,73.96,74.06,7500.0,53.2896,53.3689,53.2896,53.3617,7500.0
2006-01-26 12:00:00,74.07,74.3,74.04,74.09,10700.0,53.3689,53.5346,53.3473,53.3833,10700.0
2006-01-26 12:10:00,74.14,74.25,74.14,74.2,2800.0,53.4193,53.4986,53.4193,53.4626,2800.0
2006-01-26 12:20:00,74.19,74.2,74.08,74.11,2800.0,53.4553,53.4626,53.3761,53.3977,2800.0
2006-01-26 12:30:00,74.12,74.23,74.04,74.14,7300.0,53.4049,53.4842,53.3473,53.4193,7300.0
2006-01-26 12:40:00,74.13,74.32,74.13,74.19,6000.0,53.4121,53.549,53.4121,53.4553,6000.0
2006-01-26 12:50:00,74.21,74.3,74.01,74.04,5300.0,53.4698,53.5346,53.3257,53.3473,5300.0
2006-01-26 13:00:00,74.0,74.13,73.98,74.03,7000.0,53.3184,53.4121,53.304,53.3401,7000.0
2006-01-26 13:10:00,74.03,74.1,74.02,74.1,19500.0,53.3401,53.3905,53.3329,53.3905,19500.0
2006-01-26 13:20:00,74.1,74.1,73.97,73.97,4800.0,53.3905,53.3905,53.2968,53.2968,4800.0
2006-01-26 13:30:00,73.97,74.05,73.95,73.97,37400.0,53.2968,53.3545,53.2824,53.2968,37400.0
2006-01-26 13:40:00,73.98,73.98,73.77,73.77,5600.0,53.304,53.304,53.1527,53.1527,5600.0
2006-01-26 13:50:00,73.75,73.81,73.7,73.79,8400.0,53.1383,53.1815,53.1023,53.1671,8400.0
2006-01-26 14:00:00,73.79,73.87,73.71,73.75,18400.0,53.1671,53.2248,53.1095,53.1383,18400.0
2006-01-26 14:10:00,73.72,73.85,73.65,73.69,9400.0,53.1167,53.2104,53.0663,53.0951,9400.0
2006-01-26 14:20:00,73.68,73.69,73.55,73.56,6800.0,53.0879,53.0951,52.9942,53.0014,6800.0
2006-01-26 14:30:00,73.55,73.57,73.44,73.57,14700.0,52.9942,53.0086,52.915,53.0086,14700.0
2006-01-26 14:40:00,73.56,73.59,73.4,73.45,27800.0,53.0014,53.023,52.8861,52.9222,27800.0
2006-01-26 14:50:00,73.45,73.45,73.2,73.27,25300.0,52.9222,52.9222,52.742,52.7925,25300.0
2006-01-26 15:00:00,73.27,73.27,73.05,73.23,18200.0,52.7925,52.7925,52.634,52.7636,18200.0
2006-01-26 15:10:00,73.24,73.26,73.03,73.05,14200.0,52.7709,52.7853,52.6195,52.634,14200.0
2006-01-26 15:20:00,73.03,73.27,72.86,73.2,19900.0,52.6195,52.7925,52.4971,52.742,19900.0
2006-01-26 15:30:00,73.2,73.25,72.97,73.15,24500.0,52.742,52.7781,52.5763,52.706,24500.0
2006-01-26 15:40:00,73.17,73.4,73.17,73.37,25700.0,52.7204,52.8861,52.7204,52.8645,25700.0
2006-01-26 15:50:00,73.35,73.42,73.26,73.3,32700.0,52.8501,52.9005,52.7853,52.8141,32700.0
2006-01-27 09:30:00,73.2,73.28,72.49,72.49,21800.0,52.742,52.7997,52.2305,52.2305,21800.0
2006-01-27 09:40:00,72.4,72.58,72.35,72.56,10700.0,52.1656,52.2953,52.1296,52.2809,10700.0
2006-01-27 09:50:00,72.56,72.74,72.56,72.63,11500.0,52.2809,52.4106,52.2809,52.3313,11500.0
2006-01-27 10:00:00,72.74,73.07,72.6,73.07,13900.0,52.4106,52.6484,52.3097,52.6484,13900.0
2006-01-27 10:10:00,73.07,73.35,73.07,73.35,20200.0,52.6484,52.8501,52.6484,52.8501,20200.0
2006-01-27 10:20:00,73.31,73.32,72.99,72.99,13000.0,52.8213,52.8285,52.5907,52.5907,13000.0
2006-01-27 10:30:00,73.0,73.06,72.96,72.99,10300.0,52.5979,52.6412,52.5691,52.5907,10300.0
2006-01-27 10:40:00,72.99,73.03,72.92,73.03,11000.0,52.5907,52.6195,52.5403,52.6195,11000.0
2006-01-27 10:50:00,73.03,73.17,72.96,73.17,8700.0,52.6195,52.7204,52.5691,52.7204,8700.0
2006-01-27 11:00:00,73.2,73.2,72.94,72.94,4800.0,52.742,52.742,52.5547,52.5547,4800.0
2006-01-27 11:10:00,72.94,73.02,72.94,73.01,5000.0,52.5547,52.6123,52.5547,52.6051,5000.0
2006-01-27 11:20:00,73.03,73.03,72.91,72.95,7100.0,52.6195,52.6195,52.5331,52.5619,7100.0
2006-01-27 11:30:00,72.94,73.0,72.91,72.91,5500.0,52.5547,52.5979,52.5331,52.5331,5500.0
2006-01-27 11:40:00,72.93,72.96,72.73,72.73,7200.0,52.5475,52.5691,52.4034,52.4034,7200.0
2006-01-27 11:50:00,72.73,72.75,72.54,72.54,16100.0,52.4034,52.4178,52.2665,52.2665,16100.0
2006-01-27 12:00:00,72.53,72.54,72.18,72.2,23300.0,52.2593,52.2665,52.0071,52.0215,23300.0
2006-01-27 12:10:00,72.2,72.28,72.18,72.18,18100.0,52.0215,52.0792,52.0071,52.0071,18100.0
2006-01-27 12:20:00,72.19,72.34,72.19,72.34,10100.0,52.0143,52.1224,52.0143,52.1224,10100.0
2006-01-27 12:30:00,72.35,72.37,72.19,72.2,9600.0,52.1296,52.144,52.0143,52.0215,9600.0
2006-01-27 12:40:00,72.18,72.18,71.97,72.13,19600.0,52.0071,52.0071,51.8558,51.9711,19600.0
2006-01-27 12:50:00,72.09,72.13,71.99,72.04,7300.0,51.9423,51.9711,51.8702,51.9062,7300.0
2006-01-27 13:00:00,72.03,72.03,71.82,71.82,11500.0,51.899,51.899,51.7477,51.7477,11500.0
2006-01-27 13:10:00,71.82,71.82,71.6,71.6,24100.0,51.7477,51.7477,51.5892,51.5892,24100.0
2006-01-27 13:20:00,71.6,71.61,71.47,71.48,22100.0,51.5892,51.5964,51.4955,51.5027,22100.0
2006-01-27 13:30:00,71.48,71.48,71.07,71.24,30000.0,51.5027,51.5027,51.2073,51.3298,30000.0
2006-01-27 13:40:00,71.23,71.23,70.82,70.84,41300.0,51.3226,51.3226,51.0272,51.0416,41300.0
2006-01-27 13:50:00,70.86,71.04,70.72,71.04,19900.0,51.056,51.1857,50.9551,51.1857,19900.0
2006-01-27 14:00:00,71.04,71.16,71.0,71.03,19100.0,51.1857,51.2722,51.1569,51.1785,19100.0
2006-01-27 14:10:00,71.03,71.24,71.03,71.19,23500.0,51.1785,51.3298,51.1785,51.2938,23500.0
2006-01-27 14:20:00,71.19,71.19,70.77,70.88,23400.0,51.2938,51.2938,50.9912,51.0704,23400.0
2006-01-27 14:30:00,70.88,70.98,70.88,70.91,9900.0,51.0704,51.1425,51.0704,51.092,9900.0
2006-01-27 14:40:00,70.92,70.94,70.9,70.9,9700.0,51.0992,51.1137,51.0848,51.0848,9700.0
2006-01-27 14:50:00,70.89,71.09,70.88,71.09,28900.0,51.0776,51.2217,51.0704,51.2217,28900.0
2006-01-27 15:00:00,71.12,71.25,71.09,71.2,22000.0,51.2433,51.337,51.2217,51.301,22000.0
2006-01-27 15:10:00,71.24,71.42,71.24,71.28,40200.0,51.3298,51.4595,51.3298,51.3586,40200.0
2006-01-27 15:20:00,71.28,71.49,71.15,71.23,33400.0,51.3586,51.5099,51.265,51.3226,33400.0
2006-01-27 15:30:00,71.24,71.45,71.22,71.45,25500.0,51.3298,51.4811,51.3154,51.4811,25500.0
2006-01-27 15:40:00,71.46,71.93,71.46,71.91,50200.0,51.4883,51.827,51.4883,51.8126,50200.0
2006-01-27 15:50:00,71.85,71.85,71.6,71.61,71900.0,51.7693,51.7693,51.5892,51.5964,71900.0
2006-01-30 09:30:00,71.56,71.84,71.56,71.67,13500.0,51.5604,51.7621,51.5604,51.6396,13500.0
2006-01-30 09:40:00,71.71,71.84,71.57,71.8,6100.0,51.6685,51.7621,51.5676,51.7333,6100.0
2006-01-30 09:50:00,71.81,71.81,71.57,71.59,10500.0,51.7405,51.7405,51.5676,51.582,10500.0
2006-01-30 10:00:00,71.61,71.76,71.6,71.75,7500.0,51.5964,51.7045,51.5892,51.6973,7500.0
2006-01-30 10:10:00,71.75,71.8,71.72,71.75,37800.0,51.6973,51.7333,51.6757,51.6973,37800.0
2006-01-30 10:20:00,71.75,71.81,71.69,71.7,10400.0,51.6973,51.7405,51.654,51.6613,10400.0
2006-01-30 10:30:00,71.68,71.7,71.65,71.67,23000.0,51.6468,51.6613,51.6252,51.6396,23000.0
2006-01-30 10:40:00,71.7,72.22,71.7,72.22,28200.0,51.6613,52.0359,51.6613,52.0359,28200.0
2006-01-30 10:50:00,72.24,72.6,72.23,72.45,25100.0,52.0503,52.3097,52.0431,52.2016,25100.0
2006-01-30 11:00:00,72.48,72.6,72.41,72.44,18100.0,52.2233,52.3097,52.1728,52.1944,18100.0
2006-01-30 11:10:00,72.48,72.53,72.4,72.4,11700.0,52.2233,52.2593,52.1656,52.1656,11700.0
2006-01-30 11:20:00,72.42,72.52,72.35,72.35,11500.0,52.18,52.2521,52.1296,52.1296,11500.0
2006-01-30 11:30:00,72.35,72.41,72.29,72.41,6300.0,52.1296,52.1728,52.0864,52.1728,6300.0
2006-01-30 11:40:00,72.39,72.39,72.28,72.3,5100.0,52.1584,52.1584,52.0792,52.0936,5100.0
2006-01-30 11:50:00,72.3,72.3,72.1,72.14,13200.0,52.0936,52.0936,51.9495,51.9783,13200.0
2006-01-30 12:00:00,72.14,72.16,72.09,72.11,16600.0,51.9783,51.9927,51.9423,51.9567,16600.0
2006-01-30 12:10:00,72.12,72.23,72.1,72.23,4100.0,51.9639,52.0431,51.9495,52.0431,4100.0
2006-01-30 12:20:00,72.22,72.26,72.16,72.2,10100.0,52.0359,52.0647,51.9927,52.0215,10100.0
2006-01-30 12:30:00,72.21,72.27,72.13,72.25,13200.0,52.0287,52.0719,51.9711,52.0575,13200.0
2006-01-30 12:40:00,72.29,72.3,72.16,72.22,13700.0,52.0864,52.0936,51.9927,52.0359,13700.0
2006-01-30 12:50:00,72.22,72.3,72.16,72.22,12200.0,52.0359,52.0936,51.9927,52.0359,12200.0
2006-01-30 13:00:00,72.24,72.43,72.22,72.37,12300.0,52.0503,52.1872,52.0359,52.144,12300.0
2006-01-30 13:10:00,72.4,72.4,72.25,72.32,31100.0,52.1656,52.1656,52.0575,52.108,31100.0
2006-01-30 13:20:00,72.33,72.33,72.24,72.25,6300.0,52.1152,52.1152,52.0503,52.0575,6300.0
2006-01-30 13:30:00,72.24,72.27,72.2,72.25,15100.0,52.0503,52.0719,52.0215,52.0575,15100.0
2006-01-30 13:40:00,72.24,72.4,72.24,72.39,8800.0,52.0503,52.1656,52.0503,52.1584,8800.0
2006-01-30 13:50:00,72.38,72.38,72.3,72.3,11700.0,52.1512,52.1512,52.0936,52.0936,11700.0
2006-01-30 14:00:00,72.25,72.32,72.16,72.16,8700.0,52.0575,52.108,51.9927,51.9927,8700.0
2006-01-30 14:10:00,72.19,72.21,72.12,72.15,7500.0,52.0143,52.0287,51.9639,51.9855,7500.0
2006-01-30 14:20:00,72.14,72.14,72.08,72.08,11200.0,51.9783,51.9783,51.935,51.935,11200.0
2006-01-30 14:30:00,72.08,72.13,72.08,72.13,7200.0,51.935,51.9711,51.935,51.9711,7200.0
2006-01-30 14:40:00,72.14,72.14,71.96,72.0,20000.0,51.9783,51.9783,51.8486,51.8774,20000.0
2006-01-30 14:50:00,72.0,72.0,71.95,71.96,9100.0,51.8774,51.8774,51.8414,51.8486,9100.0
2006-01-30 15:00:00,71.95,71.95,71.86,71.86,13500.0,51.8414,51.8414,51.7765,51.7765,13500.0
2006-01-30 15:10:00,71.85,71.86,71.7,71.71,17200.0,51.7693,51.7765,51.6613,51.6685,17200.0
2006-01-30 15:20:00,71.7,71.75,71.6,71.75,16800.0,51.6613,51.6973,51.5892,51.6973,16800.0
2006-01-30 15:30:00,71.75,71.78,71.72,71.78,12600.0,51.6973,51.7189,51.6757,51.7189,12600.0
2006-01-30 15:40:00,71.8,71.81,71.62,71.65,31500.0,51.7333,51.7405,51.6036,51.6252,31500.0
2006-01-30 15:50:00,71.65,71.7,71.6,71.7,39100.0,51.6252,51.6613,51.5892,51.6613,39100.0
2006-01-31 09:30:00,71.6,71.77,71.25,71.3,12300.0,51.5892,51.7117,51.337,51.373,12300.0
2006-01-31 09:40:00,71.25,71.48,71.06,71.18,18400.0,51.337,51.5027,51.2001,51.2866,18400.0
2006-01-31 09:50:00,71.19,71.42,71.19,71.38,9000.0,51.2938,51.4595,51.2938,51.4307,9000.0
2006-01-31 10:00:00,71.34,71.42,71.28,71.3,12100.0,51.4019,51.4595,51.3586,51.373,12100.0
2006-01-31 10:10:00,71.32,71.36,71.21,71.23,6600.0,51.3875,51.4163,51.3082,51.3226,6600.0
2006-01-31 10:20:00,71.21,71.24,71.09,71.09,4200.0,51.3082,51.3298,51.2217,51.2217,4200.0
2006-01-31 10:30:00,71.08,71.08,70.96,71.01,13400.0,51.2145,51.2145,51.1281,51.1641,13400.0
2006-01-31 10:40:00,71.04,71.04,71.0,71.0,4800.0,51.1857,51.1857,51.1569,51.1569,4800.0
2006-01-31 10:50:00,71.02,71.03,70.98,71.01,8800.0,51.1713,51.1785,51.1425,51.1641,8800.0
2006-01-31 11:00:00,71.01,71.05,70.98,71.05,13800.0,51.1641,51.1929,51.1425,51.1929,13800.0
2006-01-31 11:10:00,71.09,71.12,70.88,70.9,17000.0,51.2217,51.2433,51.0704,51.0848,17000.0
2006-01-31 11:20:00,70.92,70.98,70.9,70.95,5600.0,51.0992,51.1425,51.0848,51.1209,5600.0
2006-01-31 11:30:00,70.95,70.99,70.93,70.97,9000.0,51.1209,51.1497,51.1065,51.1353,9000.0
2006-01-31 11:40:00,70.98,71.09,70.96,71.0,13600.0,51.1425,51.2217,51.1281,51.1569,13600.0
2006-01-31 11:50:00,71.01,71.09,70.99,71.0,6400.0,51.1641,51.2217,51.1497,51.1569,6400.0
2006-01-31 12:00:00,70.98,71.02,70.98,71.01,8200.0,51.1425,51.1713,51.1425,51.1641,8200.0
2006-01-31 12:10:00,71.01,71.04,71.01,71.03,8500.0,51.1641,51.1857,51.1641,51.1785,8500.0
2006-01-31 12:20:00,71.04,71.05,70.98,71.0,6900.0,51.1857,51.1929,51.1425,51.1569,6900.0
2006-01-31 12:30:00,71.0,71.04,70.94,70.97,10600.0,51.1569,51.1857,51.1137,51.1353,10600.0
2006-01-31 12:40:00,70.96,71.0,70.95,70.99,5100.0,51.1281,51.1569,51.1209,51.1497,5100.0
2006-01-31 12:50:00,70.97,71.04,70.96,71.03,5400.0,51.1353,51.1857,51.1281,51.1785,5400.0
2006-01-31 13:00:00,71.02,71.13,71.02,71.12,8000.0,51.1713,51.2506,51.1713,51.2433,8000.0
2006-01-31 13:10:00,71.11,71.11,70.9,70.9,11800.0,51.2361,51.2361,51.0848,51.0848,11800.0
2006-01-31 13:20:00,70.9,70.99,70.87,70.98,6500.0,51.0848,51.1497,51.0632,51.1425,6500.0
2006-01-31 13:30:00,70.98,71.08,70.97,71.06,32300.0,51.1425,51.2145,51.1353,51.2001,32300.0
2006-01-31 13:40:00,71.06,71.06,70.98,71.05,13200.0,51.2001,51.2001,51.1425,51.1929,13200.0
2006-01-31 13:50:00,71.09,71.13,71.0,71.09,11500.0,51.2217,51.2506,51.1569,51.2217,11500.0
2006-01-31 14:00:00,71.09,71.13,71.06,71.07,8100.0,51.2217,51.2506,51.2001,51.2073,8100.0
2006-01-31 14:10:00,71.08,71.08,70.9,70.9,29100.0,51.2145,51.2145,51.0848,51.0848,29100.0
2006-01-31 14:20:00,70.9,70.95,70.78,70.95,13600.0,51.0848,51.1209,50.9984,51.1209,13600.0
2006-01-31 14:30:00,70.95,71.03,70.93,70.98,16800.0,51.1209,51.1785,51.1065,51.1425,16800.0
2006-01-31 14:40:00,70.98,71.04,70.96,71.01,19500.0,51.1425,51.1857,51.1281,51.1641,19500.0
2006-01-31 14:50:00,71.02,71.09,70.96,71.09,19200.0,51.1713,51.2217,51.1281,51.2217,19200.0
2006-01-31 15:00:00,71.09,71.12,71.01,71.05,29100.0,51.2217,51.2433,51.1641,51.1929,29100.0
2006-01-31 15:10:00,71.07,71.12,71.07,71.08,21300.0,51.2073,51.2433,51.2073,51.2145,21300.0
2006-01-31 15:20:00,71.06,71.27,71.06,71.26,18600.0,51.2001,51.3514,51.2001,51.3442,18600.0
2006-01-31 15:30:00,71.26,71.3,70.95,70.99,28000.0,51.3442,51.373,51.1209,51.1497,28000.0
2006-01-31 15:40:00,70.96,70.97,70.83,70.91,35200.0,51.1281,51.1353,51.0344,51.092,35200.0
2006-01-31 15:50:00,70.91,71.08,70.88,70.92,37800.0,51.092,51.2145,51.0704,51.0992,37800.0
2006-02-01 09:30:00,71.24,71.24,70.7,70.72,98200.0,51.3298,51.3298,50.9407,50.9551,98200.0
2006-02-01 09:40:00,70.7,70.74,70.41,70.6,13400.0,50.9407,50.9696,50.7318,50.8687,13400.0
2006-02-01 09:50:00,70.65,70.91,70.6,70.75,14400.0,50.9047,51.092,50.8687,50.9768,14400.0
2006-02-01 10:00:00,70.75,70.76,70.52,70.52,13700.0,50.9768,50.984,50.811,50.811,13700.0
2006-02-01 10:10:00,70.48,70.89,70.38,70.89,19300.0,50.7822,51.0776,50.7102,51.0776,19300.0
2006-02-01 10:20:00,70.9,71.37,70.9,71.31,9100.0,51.0848,51.4235,51.0848,51.3802,9100.0
2006-02-01 10:30:00,71.28,71.29,70.87,70.87,12600.0,51.3586,51.3658,51.0632,51.0632,12600.0
2006-02-01 10:40:00,70.9,71.02,70.86,70.92,9500.0,51.0848,51.1713,51.056,51.0992,9500.0
2006-02-01 10:50:00,70.93,71.22,70.93,71.14,11000.0,51.1065,51.3154,51.1065,51.2578,11000.0
2006-02-01 11:00:00,71.18,71.48,71.18,71.48,9300.0,51.2866,51.5027,51.2866,51.5027,9300.0
2006-02-01 11:10:00,71.46,71.46,71.08,71.15,11400.0,51.4883,51.4883,51.2145,51.265,11400.0
2006-02-01 11:20:00,71.09,71.11,70.89,70.99,8500.0,51.2217,51.2361,51.0776,51.1497,8500.0
2006-02-01 11:30:00,70.99,71.07,70.95,71.07,10900.0,51.1497,51.2073,51.1209,51.2073,10900.0
2006-02-01 11:40:00,71.08,71.26,71.08,71.26,12400.0,51.2145,51.3442,51.2145,51.3442,12400.0
2006-02-01 11:50:00,71.26,71.26,71.07,71.07,8900.0,51.3442,51.3442,51.2073,51.2073,8900.0
2006-02-01 12:00:00,71.08,71.16,70.87,70.97,14200.0,51.2145,51.2722,51.0632,51.1353,14200.0
2006-02-01 12:10:00,70.91,70.91,70.8,70.87,8700.0,51.092,51.092,51.0128,51.0632,8700.0
2006-02-01 12:20:00,70.82,70.98,70.8,70.98,5700.0,51.0272,51.1425,51.0128,51.1425,5700.0
2006-02-01 12:30:00,71.0,71.28,71.0,71.22,10800.0,51.1569,51.3586,51.1569,51.3154,10800.0
2006-02-01 12:40:00,71.24,71.43,71.18,71.35,16400.0,51.3298,51.4667,51.2866,51.4091,16400.0
2006-02-01 12:50:00,71.35,71.39,71.27,71.31,5400.0,51.4091,51.4379,51.3514,51.3802,5400.0
2006-02-01 13:00:00,71.31,71.37,71.25,71.37,10300.0,51.3802,51.4235,51.337,51.4235,10300.0
2006-02-01 13:10:00,71.39,71.39,71.16,71.16,12000.0,51.4379,51.4379,51.2722,51.2722,12000.0
2006-02-01 13:20:00,71.19,71.27,71.15,71.27,10300.0,51.2938,51.3514,51.265,51.3514,10300.0
2006-02-01 13:30:00,71.26,71.26,71.08,71.08,11300.0,51.3442,51.3442,51.2145,51.2145,11300.0
2006-02-01 13:40:00,71.08,71.15,71.06,71.15,7900.0,51.2145,51.265,51.2001,51.265,7900.0
2006-02-01 13:50:00,71.15,71.32,71.11,71.3,10900.0,51.265,51.3875,51.2361,51.373,10900.0
2006-02-01 14:00:00,71.29,71.45,71.29,71.37,12500.0,51.3658,51.4811,51.3658,51.4235,12500.0
2006-02-01 14:10:00,71.35,71.35,71.21,71.31,9900.0,51.4091,51.4091,51.3082,51.3802,9900.0
2006-02-01 14:20:00,71.29,71.3,71.15,71.18,12800.0,51.3658,51.373,51.265,51.2866,12800.0
2006-02-01 14:30:00,71.18,71.3,71.18,71.22,9100.0,51.2866,51.373,51.2866,51.3154,9100.0
2006-02-01 14:40:00,71.22,71.26,71.09,71.26,14100.0,51.3154,51.3442,51.2217,51.3442,14100.0
2006-02-01 14:50:00,71.26,71.36,71.15,71.18,16000.0,51.3442,51.4163,51.265,51.2866,16000.0
2006-02-01 15:00:00,71.18,71.29,71.18,71.29,8400.0,51.2866,51.3658,51.2866,51.3658,8400.0
2006-02-01 15:10:00,71.26,71.29,71.23,71.24,10300.0,51.3442,51.3658,51.3226,51.3298,10300.0
2006-02-01 15:20:00,71.24,71.25,71.17,71.24,12600.0,51.3298,51.337,51.2794,51.3298,12600.0
2006-02-01 15:30:00,71.24,71.3,71.21,71.24,13000.0,51.3298,51.373,51.3082,51.3298,13000.0
2006-02-01 15:40:00,71.24,71.29,71.23,71.28,19800.0,51.3298,51.3658,51.3226,51.3586,19800.0
2006-02-01 15:50:00,71.27,71.3,71.16,71.3,39800.0,51.3514,51.373,51.2722,51.373,39800.0
2006-02-02 09:30:00,71.44,71.44,71.06,71.17,14700.0,51.4739,51.4739,51.2001,51.2794,14700.0
2006-02-02 09:40:00,71.1,71.97,71.06,71.71,16700.0,51.2289,51.8558,51.2001,51.6685,16700.0
2006-02-02 09:50:00,71.71,71.85,71.58,71.61,11100.0,51.6685,51.7693,51.5748,51.5964,11100.0
2006-02-02 10:00:00,71.63,71.87,71.59,71.79,28100.0,51.6108,51.7837,51.582,51.7261,28100.0
2006-02-02 10:10:00,71.85,71.93,71.82,71.83,9800.0,51.7693,51.827,51.7477,51.7549,9800.0
2006-02-02 10:20:00,71.82,71.85,71.72,71.8,7700.0,51.7477,51.7693,51.6757,51.7333,7700.0
2006-02-02 10:30:00,71.83,71.83,71.6,71.64,6400.0,51.7549,51.7549,51.5892,51.618,6400.0
2006-02-02 10:40:00,71.64,71.68,71.48,71.51,14200.0,51.618,51.6468,51.5027,51.5244,14200.0
2006-02-02 10:50:00,71.5,71.51,71.38,71.49,8600.0,51.5171,51.5244,51.4307,51.5099,8600.0
2006-02-02 11:00:00,71.52,71.53,71.14,71.14,11200.0,51.5316,51.5388,51.2578,51.2578,11200.0
2006-02-02 11:10:00,71.16,71.34,71.16,71.34,8300.0,51.2722,51.4019,51.2722,51.4019,8300.0
2006-02-02 11:20:00,71.34,71.35,71.13,71.13,18300.0,51.4019,51.4091,51.2506,51.2506,18300.0
2006-02-02 11:30:00,71.13,71.32,71.01,71.28,10900.0,51.2506,51.3875,51.1641,51.3586,10900.0
2006-02-02 11:40:00,71.29,71.29,71.21,71.25,4600.0,51.3658,51.3658,51.3082,51.337,4600.0
2006-02-02 11:50:00,71.25,71.31,71.24,71.25,3800.0,51.337,51.3802,51.3298,51.337,3800.0
2006-02-02 12:00:00,71.25,71.52,71.25,71.52,10600.0,51.337,51.5316,51.337,51.5316,10600.0
2006-02-02 12:10:00,71.53,71.55,71.48,71.54,7200.0,51.5388,51.5532,51.5027,51.546,7200.0
2006-02-02 12:20:00,71.52,71.52,71.28,71.42,13500.0,51.5316,51.5316,51.3586,51.4595,13500.0
2006-02-02 12:30:00,71.43,71.65,71.43,71.58,12400.0,51.4667,51.6252,51.4667,51.5748,12400.0
2006-02-02 12:40:00,71.56,71.67,71.56,71.67,3700.0,51.5604,51.6396,51.5604,51.6396,3700.0
2006-02-02 12:50:00,71.66,71.71,71.63,71.63,1900.0,51.6324,51.6685,51.6108,51.6108,1900.0
2006-02-02 13:00:00,71.6,71.66,71.6,71.61,7300.0,51.5892,51.6324,51.5892,51.5964,7300.0
2006-02-02 13:10:00,71.61,71.67,71.61,71.61,4300.0,51.5964,51.6396,51.5964,51.5964,4300.0
2006-02-02 13:20:00,71.61,71.72,71.6,71.65,4000.0,51.5964,51.6757,51.5892,51.6252,4000.0
2006-02-02 13:30:00,71.63,71.7,71.6,71.61,26000.0,51.6108,51.6613,51.5892,51.5964,26000.0
2006-02-02 13:40:00,71.63,71.74,71.56,71.7,9100.0,51.6108,51.6901,51.5604,51.6613,9100.0
2006-02-02 13:50:00,71.69,71.83,71.67,71.83,10600.0,51.654,51.7549,51.6396,51.7549,10600.0
2006-02-02 14:00:00,71.83,71.89,71.81,71.85,9800.0,51.7549,51.7982,51.7405,51.7693,9800.0
2006-02-02 14:10:00,71.85,71.89,71.74,71.76,10600.0,51.7693,51.7982,51.6901,51.7045,10600.0
2006-02-02 14:20:00,71.77,71.85,71.76,71.83,10100.0,51.7117,51.7693,51.7045,51.7549,10100.0
2006-02-02 14:30:00,71.85,72.08,71.84,72.01,19900.0,51.7693,51.935,51.7621,51.8846,19900.0
2006-02-02 14:40:00,72.02,72.02,71.84,71.88,11400.0,51.8918,51.8918,51.7621,51.7909,11400.0
2006-02-02 14:50:00,71.87,71.97,71.86,71.91,7500.0,51.7837,51.8558,51.7765,51.8126,7500.0
2006-02-02 15:00:00,71.92,72.02,71.81,72.01,11800.0,51.8198,51.8918,51.7405,51.8846,11800.0
2006-02-02 15:10:00,72.01,72.1,71.96,72.01,22500.0,51.8846,51.9495,51.8486,51.8846,22500.0
2006-02-02 15:20:00,71.99,71.99,71.84,71.91,9700.0,51.8702,51.8702,51.7621,51.8126,9700.0
2006-02-02 15:30:00,71.93,72.12,71.93,72.12,35000.0,51.827,51.9639,51.827,51.9639,35000.0
2006-02-02 15:40:00,72.12,72.15,72.09,72.13,42500.0,51.9639,51.9855,51.9423,51.9711,42500.0
2006-02-02 15:50:00,72.12,72.14,71.88,71.96,35000.0,51.9639,51.9783,51.7909,51.8486,35000.0
2006-02-03 09:30:00,71.85,72.15,71.78,71.8,16400.0,51.7693,51.9855,51.7189,51.7333,16400.0
2006-02-03 09:40:00,71.77,72.0,71.71,71.87,4300.0,51.7117,51.8774,51.6685,51.7837,4300.0
2006-02-03 09:50:00,71.88,71.9,71.7,71.7,7100.0,51.7909,51.8054,51.6613,51.6613,7100.0
2006-02-03 10:00:00,71.7,72.0,71.63,71.82,4800.0,51.6613,51.8774,51.6108,51.7477,4800.0
2006-02-03 10:10:00,71.82,71.91,71.62,71.65,4400.0,51.7477,51.8126,51.6036,51.6252,4400.0
2006-02-03 10:20:00,71.68,71.7,71.6,71.6,22600.0,51.6468,51.6613,51.5892,51.5892,22600.0
2006-02-03 10:30:00,71.61,71.7,71.5,71.7,9400.0,51.5964,51.6613,51.5171,51.6613,9400.0
2006-02-03 10:40:00,71.71,71.82,71.68,71.81,6900.0,51.6685,51.7477,51.6468,51.7405,6900.0
2006-02-03 10:50:00,71.8,71.91,71.77,71.77,7200.0,51.7333,51.8126,51.7117,51.7117,7200.0
2006-02-03 11:00:00,71.78,71.78,71.65,71.66,10900.0,51.7189,51.7189,51.6252,51.6324,10900.0
2006-02-03 11:10:00,71.67,71.67,71.49,71.52,10300.0,51.6396,51.6396,51.5099,51.5316,10300.0
2006-02-03 11:20:00,71.54,71.58,71.44,71.44,12400.0,51.546,51.5748,51.4739,51.4739,12400.0
2006-02-03 11:30:00,71.44,71.65,71.4,71.65,8800.0,51.4739,51.6252,51.4451,51.6252,8800.0
2006-02-03 11:40:00,71.64,71.84,71.64,71.72,12100.0,51.618,51.7621,51.618,51.6757,12100.0
2006-02-03 11:50:00,71.71,71.8,71.69,71.69,7700.0,51.6685,51.7333,51.654,51.654,7700.0
2006-02-03 12:00:00,71.69,71.7,71.61,71.61,5500.0,51.654,51.6613,51.5964,51.5964,5500.0
2006-02-03 12:10:00,71.58,71.59,71.51,71.52,7200.0,51.5748,51.582,51.5244,51.5316,7200.0
2006-02-03 12:20:00,71.52,71.55,71.47,71.48,5500.0,51.5316,51.5532,51.4955,51.5027,5500.0
2006-02-03 12:30:00,71.49,71.57,71.49,71.53,5900.0,51.5099,51.5676,51.5099,51.5388,5900.0
2006-02-03 12:40:00,71.54,71.74,71.49,71.74,8100.0,51.546,51.6901,51.5099,51.6901,8100.0
2006-02-03 12:50:00,71.72,71.75,71.71,71.73,5500.0,51.6757,51.6973,51.6685,51.6829,5500.0
2006-02-03 13:00:00,71.72,71.79,71.7,71.71,6700.0,51.6757,51.7261,51.6613,51.6685,6700.0
2006-02-03 13:10:00,71.73,71.79,71.7,71.79,7900.0,51.6829,51.7261,51.6613,51.7261,7900.0
2006-02-03 13:20:00,71.79,71.95,71.79,71.9,5500.0,51.7261,51.8414,51.7261,51.8054,5500.0
2006-02-03 13:30:00,71.89,71.94,71.89,71.94,5700.0,51.7982,51.8342,51.7982,51.8342,5700.0
2006-02-03 13:40:00,71.92,71.95,71.8,71.81,7800.0,51.8198,51.8414,51.7333,51.7405,7800.0
2006-02-03 13:50:00,71.81,71.81,71.67,71.67,5500.0,51.7405,51.7405,51.6396,51.6396,5500.0
2006-02-03 14:00:00,71.66,71.66,71.61,71.61,8200.0,51.6324,51.6324,51.5964,51.5964,8200.0
2006-02-03 14:10:00,71.61,71.61,71.29,71.35,15000.0,51.5964,51.5964,51.3658,51.4091,15000.0
2006-02-03 14:20:00,71.36,71.38,71.29,71.29,4800.0,51.4163,51.4307,51.3658,51.3658,4800.0
2006-02-03 14:30:00,71.29,71.42,71.25,71.38,7400.0,51.3658,51.4595,51.337,51.4307,7400.0
2006-02-03 14:40:00,71.41,71.41,71.28,71.35,8000.0,51.4523,51.4523,51.3586,51.4091,8000.0
2006-02-03 14:50:00,71.35,71.38,71.28,71.31,12200.0,51.4091,51.4307,51.3586,51.3802,12200.0
2006-02-03 15:00:00,71.31,71.36,71.18,71.35,20200.0,51.3802,51.4163,51.2866,51.4091,20200.0
2006-02-03 15:10:00,71.35,71.36,71.16,71.19,11300.0,51.4091,51.4163,51.2722,51.2938,11300.0
2006-02-03 15:20:00,71.18,71.23,71.1,71.2,25600.0,51.2866,51.3226,51.2289,51.301,25600.0
2006-02-03 15:30:00,71.2,71.2,71.08,71.12,14200.0,51.301,51.301,51.2145,51.2433,14200.0
2006-02-03 15:40:00,71.14,71.14,71.05,71.08,15900.0,51.2578,51.2578,51.1929,51.2145,15900.0
2006-02-03 15:50:00,71.07,71.15,70.97,71.12,13500.0,51.2073,51.265,51.1353,51.2433,13500.0
2006-02-06 09:30:00,71.7,72.03,71.64,72.03,26700.0,51.6613,51.899,51.618,51.899,26700.0
2006-02-06 09:40:00,72.03,72.43,72.01,72.32,19900.0,51.899,52.1872,51.8846,52.108,19900.0
2006-02-06 09:50:00,72.32,72.32,71.78,71.86,18500.0,52.108,52.108,51.7189,51.7765,18500.0
2006-02-06 10:00:00,71.86,72.0,71.84,71.93,10600.0,51.7765,51.8774,51.7621,51.827,10600.0
2006-02-06 10:10:00,71.95,71.96,71.82,71.85,16700.0,51.8414,51.8486,51.7477,51.7693,16700.0
2006-02-06 10:20:00,71.86,71.94,71.79,71.83,10200.0,51.7765,51.8342,51.7261,51.7549,10200.0
2006-02-06 10:30:00,71.82,71.95,71.81,71.94,9200.0,51.7477,51.8414,51.7405,51.8342,9200.0
2006-02-06 10:40:00,71.95,72.0,71.89,71.89,10400.0,51.8414,51.8774,51.7982,51.7982,10400.0
2006-02-06 10:50:00,71.89,71.97,71.7,71.76,9400.0,51.7982,51.8558,51.6613,51.7045,9400.0
2006-02-06 11:00:00,71.78,71.99,71.78,71.98,9900.0,51.7189,51.8702,51.7189,51.863,9900.0
2006-02-06 11:10:00,71.99,72.0,71.85,71.89,10800.0,51.8702,51.8774,51.7693,51.7982,10800.0
2006-02-06 11:20:00,71.9,72.07,71.9,72.05,7900.0,51.8054,51.9278,51.8054,51.9134,7900.0
2006-02-06 11:30:00,72.05,72.09,72.03,72.08,9100.0,51.9134,51.9423,51.899,51.935,9100.0
2006-02-06 11:40:00,72.07,72.1,72.07,72.07,4600.0,51.9278,51.9495,51.9278,51.9278,4600.0
2006-02-06 11:50:00,72.08,72.09,72.01,72.03,2700.0,51.935,51.9423,51.8846,51.899,2700.0
2006-02-06 12:00:00,72.03,72.19,72.03,72.11,7600.0,51.899,52.0143,51.899,51.9567,7600.0
2006-02-06 12:10:00,72.12,72.12,71.97,71.97,5800.0,51.9639,51.9639,51.8558,51.8558,5800.0
2006-02-06 12:20:00,71.97,71.97,71.88,71.9,5200.0,51.8558,51.8558,51.7909,51.8054,5200.0
2006-02-06 12:30:00,71.9,71.95,71.9,71.92,7000.0,51.8054,51.8414,51.8054,51.8198,7000.0
2006-02-06 12:40:00,71.95,71.98,71.93,71.93,3200.0,51.8414,51.863,51.827,51.827,3200.0
2006-02-06 12:50:00,71.95,72.04,71.95,72.04,3500.0,51.8414,51.9062,51.8414,51.9062,3500.0
2006-02-06 13:00:00,72.04,72.07,72.02,72.03,7000.0,51.9062,51.9278,51.8918,51.899,7000.0
2006-02-06 13:10:00,72.04,72.07,71.99,72.02,3300.0,51.9062,51.9278,51.8702,51.8918,3300.0
2006-02-06 13:20:00,72.06,72.08,72.03,72.06,5000.0,51.9206,51.935,51.899,51.9206,5000.0
2006-02-06 13:30:00,72.06,72.14,72.03,72.04,8000.0,51.9206,51.9783,51.899,51.9062,8000.0
2006-02-06 13:40:00,72.04,72.05,72.0,72.03,9100.0,51.9062,51.9134,51.8774,51.899,9100.0
2006-02-06 13:50:00,72.03,72.09,72.03,72.07,7400.0,51.899,51.9423,51.899,51.9278,7400.0
2006-02-06 14:00:00,72.06,72.08,71.88,72.04,14000.0,51.9206,51.935,51.7909,51.9062,14000.0
2006-02-06 14:10:00,72.04,72.05,72.01,72.03,6900.0,51.9062,51.9134,51.8846,51.899,6900.0
2006-02-06 14:20:00,72.02,72.08,72.0,72.07,5900.0,51.8918,51.935,51.8774,51.9278,5900.0
2006-02-06 14:30:00,72.08,72.13,72.08,72.13,16800.0,51.935,51.9711,51.935,51.9711,16800.0
2006-02-06 14:40:00,72.13,72.13,72.05,72.06,11400.0,51.9711,51.9711,51.9134,51.9206,11400.0
2006-02-06 14:50:00,72.08,72.09,72.04,72.06,8400.0,51.935,51.9423,51.9062,51.9206,8400.0
2006-02-06 15:00:00,72.05,72.15,72.04,72.14,18000.0,51.9134,51.9855,51.9062,51.9783,18000.0
2006-02-06 15:10:00,72.14,72.18,72.09,72.12,14800.0,51.9783,52.0071,51.9423,51.9639,14800.0
2006-02-06 15:20:00,72.09,72.13,72.08,72.09,12600.0,51.9423,51.9711,51.935,51.9423,12600.0
2006-02-06 15:30:00,72.1,72.16,71.98,72.0,17500.0,51.9495,51.9927,51.863,51.8774,17500.0
2006-02-06 15:40:00,72.0,72.13,71.99,72.09,20200.0,51.8774,51.9711,51.8702,51.9423,20200.0
2006-02-06 15:50:00,72.1,72.1,71.95,71.99,30800.0,51.9495,51.9495,51.8414,51.8702,30800.0
2006-02-07 09:30:00,71.8,71.97,71.71,71.81,9900.0,51.7333,51.8558,51.6685,51.7405,9900.0
2006-02-07 09:40:00,71.77,72.25,71.47,72.15,7100.0,51.7117,52.0575,51.4955,51.9855,7100.0
2006-02-07 09:50:00,72.15,72.15,71.76,71.78,9000.0,51.9855,51.9855,51.7045,51.7189,9000.0
2006-02-07 10:00:00,71.75,71.95,71.69,71.95,8700.0,51.6973,51.8414,51.654,51.8414,8700.0
2006-02-07 10:10:00,71.96,72.02,71.92,71.97,5200.0,51.8486,51.8918,51.8198,51.8558,5200.0
2006-02-07 10:20:00,71.96,72.01,71.73,71.9,9500.0,51.8486,51.8846,51.6829,51.8054,9500.0
2006-02-07 10:30:00,71.89,72.0,71.89,71.93,11600.0,51.7982,51.8774,51.7982,51.827,11600.0
2006-02-07 10:40:00,71.91,71.91,71.69,71.82,14800.0,51.8126,51.8126,51.654,51.7477,14800.0
2006-02-07 10:50:00,71.8,71.9,71.76,71.83,9100.0,51.7333,51.8054,51.7045,51.7549,9100.0
2006-02-07 11:00:00,71.83,72.0,71.83,71.9,12300.0,51.7549,51.8774,51.7549,51.8054,12300.0
2006-02-07 11:10:00,71.89,71.92,71.82,71.89,3300.0,51.7982,51.8198,51.7477,51.7982,3300.0
2006-02-07 11:20:00,71.86,72.08,71.85,71.96,8000.0,51.7765,51.935,51.7693,51.8486,8000.0
2006-02-07 11:30:00,71.97,71.98,71.9,71.9,5300.0,51.8558,51.863,51.8054,51.8054,5300.0
2006-02-07 11:40:00,71.9,72.0,71.9,72.0,7400.0,51.8054,51.8774,51.8054,51.8774,7400.0
2006-02-07 11:50:00,72.0,72.07,71.97,72.03,13100.0,51.8774,51.9278,51.8558,51.899,13100.0
2006-02-07 12:00:00,72.03,72.05,72.01,72.03,7000.0,51.899,51.9134,51.8846,51.899,7000.0
2006-02-07 12:10:00,72.02,72.02,71.95,71.95,15100.0,51.8918,51.8918,51.8414,51.8414,15100.0
2006-02-07 12:20:00,71.95,72.04,71.95,72.04,9100.0,51.8414,51.9062,51.8414,51.9062,9100.0
2006-02-07 12:30:00,72.0,72.05,71.95,71.98,19100.0,51.8774,51.9134,51.8414,51.863,19100.0
2006-02-07 12:40:00,71.99,71.99,71.89,71.97,6400.0,51.8702,51.8702,51.7982,51.8558,6400.0
2006-02-07 12:50:00,71.93,71.95,71.91,71.92,4500.0,51.827,51.8414,51.8126,51.8198,4500.0
2006-02-07 13:00:00,71.92,71.95,71.52,71.52,12700.0,51.8198,51.8414,51.5316,51.5316,12700.0
2006-02-07 13:10:00,71.52,71.55,71.32,71.53,16700.0,51.5316,51.5532,51.3875,51.5388,16700.0
2006-02-07 13:20:00,71.48,71.5,71.42,71.48,3300.0,51.5027,51.5171,51.4595,51.5027,3300.0
2006-02-07 13:30:00,71.45,71.46,71.4,71.43,5200.0,51.4811,51.4883,51.4451,51.4667,5200.0
2006-02-07 13:40:00,71.43,71.43,71.38,71.38,4200.0,51.4667,51.4667,51.4307,51.4307,4200.0
2006-02-07 13:50:00,71.38,71.45,71.3,71.44,4700.0,51.4307,51.4811,51.373,51.4739,4700.0
2006-02-07 14:00:00,71.43,71.43,71.35,71.36,3900.0,51.4667,51.4667,51.4091,51.4163,3900.0
2006-02-07 14:10:00,71.36,71.4,71.34,71.36,6100.0,51.4163,51.4451,51.4019,51.4163,6100.0
2006-02-07 14:20:00,71.35,71.53,71.32,71.48,4500.0,51.4091,51.5388,51.3875,51.5027,4500.0
2006-02-07 14:30:00,71.49,71.5,71.33,71.41,11300.0,51.5099,51.5171,51.3947,51.4523,11300.0
2006-02-07 14:40:00,71.38,71.45,71.3,71.4,11100.0,51.4307,51.4811,51.373,51.4451,11100.0
2006-02-07 14:50:00,71.34,71.35,71.23,71.25,9800.0,51.4019,51.4091,51.3226,51.337,9800.0
2006-02-07 15:00:00,71.27,71.3,71.22,71.23,6100.0,51.3514,51.373,51.3154,51.3226,6100.0
2006-02-07 15:10:00,71.21,71.23,71.15,71.22,9800.0,51.3082,51.3226,51.265,51.3154,9800.0
2006-02-07 15:20:00,71.23,71.27,71.16,71.23,6400.0,51.3226,51.3514,51.2722,51.3226,6400.0
2006-02-07 15:30:00,71.23,71.24,71.17,71.24,11100.0,51.3226,51.3298,51.2794,51.3298,11100.0
2006-02-07 15:40:00,71.24,71.24,71.14,71.15,6000.0,51.3298,51.3298,51.2578,51.265,6000.0
2006-02-07 15:50:00,71.13,71.23,71.12,71.16,13300.0,51.2506,51.3226,51.2433,51.2722,13300.0
2006-02-08 09:30:00,71.2,71.63,71.2,71.25,12200.0,51.301,51.6108,51.301,51.337,12200.0
2006-02-08 09:40:00,71.3,71.48,71.14,71.14,4400.0,51.373,51.5027,51.2578,51.2578,4400.0
2006-02-08 09:50:00,71.14,71.2,71.04,71.09,6100.0,51.2578,51.301,51.1857,51.2217,6100.0
2006-02-08 10:00:00,71.15,71.36,71.11,71.17,4300.0,51.265,51.4163,51.2361,51.2794,4300.0
2006-02-08 10:10:00,71.18,71.26,71.16,71.2,9600.0,51.2866,51.3442,51.2722,51.301,9600.0
2006-02-08 10:20:00,71.19,71.31,71.12,71.31,4400.0,51.2938,51.3802,51.2433,51.3802,4400.0
2006-02-08 10:30:00,71.32,71.42,71.32,71.38,16900.0,51.3875,51.4595,51.3875,51.4307,16900.0
2006-02-08 10:40:00,71.39,71.41,71.23,71.23,11700.0,51.4379,51.4523,51.3226,51.3226,11700.0
2006-02-08 10:50:00,71.22,71.23,71.16,71.19,3600.0,51.3154,51.3226,51.2722,51.2938,3600.0
2006-02-08 11:00:00,71.17,71.17,71.07,71.14,3300.0,51.2794,51.2794,51.2073,51.2578,3300.0
2006-02-08 11:10:00,71.12,71.29,71.12,71.22,4500.0,51.2433,51.3658,51.2433,51.3154,4500.0
2006-02-08 11:20:00,71.22,71.22,71.12,71.16,2300.0,51.3154,51.3154,51.2433,51.2722,2300.0
2006-02-08 11:30:00,71.13,71.2,71.03,71.06,7400.0,51.2506,51.301,51.1785,51.2001,7400.0
2006-02-08 11:40:00,71.07,71.16,71.07,71.16,2500.0,51.2073,51.2722,51.2073,51.2722,2500.0
2006-02-08 11:50:00,71.17,71.2,71.14,71.14,2400.0,51.2794,51.301,51.2578,51.2578,2400.0
2006-02-08 12:00:00,71.16,71.3,71.16,71.3,4800.0,51.2722,51.373,51.2722,51.373,4800.0
2006-02-08 12:10:00,71.3,71.3,71.2,71.2,2700.0,51.373,51.373,51.301,51.301,2700.0
2006-02-08 12:20:00,71.2,71.26,71.2,71.21,4500.0,51.301,51.3442,51.301,51.3082,4500.0
2006-02-08 12:30:00,71.25,71.26,71.22,71.22,3900.0,51.337,51.3442,51.3154,51.3154,3900.0
2006-02-08 12:40:00,71.25,71.33,71.25,71.27,1700.0,51.337,51.3947,51.337,51.3514,1700.0
2006-02-08 12:50:00,71.26,71.28,71.17,71.22,2000.0,51.3442,51.3586,51.2794,51.3154,2000.0
2006-02-08 13:00:00,71.22,71.25,71.15,71.15,8600.0,51.3154,51.337,51.265,51.265,8600.0
2006-02-08 13:10:00,71.15,71.17,71.14,71.14,1900.0,51.265,51.2794,51.2578,51.2578,1900.0
2006-02-08 13:20:00,71.14,71.14,71.12,71.12,1800.0,51.2578,51.2578,51.2433,51.2433,1800.0
2006-02-08 13:30:00,71.17,71.2,71.12,71.15,2000.0,51.2794,51.301,51.2433,51.265,2000.0
2006-02-08 13:40:00,71.16,71.24,71.15,71.19,4600.0,51.2722,51.3298,51.265,51.2938,4600.0
2006-02-08 13:50:00,71.19,71.22,71.19,71.22,2600.0,51.2938,51.3154,51.2938,51.3154,2600.0
2006-02-08 14:00:00,71.22,71.41,71.22,71.31,13500.0,51.3154,51.4523,51.3154,51.3802,13500.0
2006-02-08 14:10:00,71.3,71.3,71.14,71.14,3200.0,51.373,51.373,51.2578,51.2578,3200.0
2006-02-08 14:20:00,71.11,71.17,71.08,71.17,2700.0,51.2361,51.2794,51.2145,51.2794,2700.0
2006-02-08 14:30:00,71.19,71.2,71.1,71.1,6100.0,51.2938,51.301,51.2289,51.2289,6100.0
2006-02-08 14:40:00,71.12,71.12,71.0,71.07,9300.0,51.2433,51.2433,51.1569,51.2073,9300.0
2006-02-08 14:50:00,71.08,71.13,71.07,71.08,4200.0,51.2145,51.2506,51.2073,51.2145,4200.0
2006-02-08 15:00:00,71.09,71.38,71.08,71.38,59700.0,51.2217,51.4307,51.2145,51.4307,59700.0
2006-02-08 15:10:00,71.39,71.43,71.33,71.42,5900.0,51.4379,51.4667,51.3947,51.4595,5900.0
2006-02-08 15:20:00,71.42,71.45,71.37,71.37,8700.0,51.4595,51.4811,51.4235,51.4235,8700.0
2006-02-08 15:30:00,71.38,71.43,71.34,71.37,5400.0,51.4307,51.4667,51.4019,51.4235,5400.0
2006-02-08 15:40:00,71.37,71.57,71.36,71.56,10800.0,51.4235,51.5676,51.4163,51.5604,10800.0
2006-02-08 15:50:00,71.56,71.56,71.4,71.4,14000.0,51.5604,51.5604,51.4451,51.4451,14000.0
2006-02-09 09:30:00,72.0,72.4,71.96,72.38,52600.0,52.0507,52.3398,52.0218,52.3254,52600.0
2006-02-09 09:40:00,72.44,72.44,72.31,72.31,10300.0,52.3688,52.3688,52.2748,52.2748,10300.0
2006-02-09 09:50:00,72.31,72.43,72.29,72.43,7300.0,52.2748,52.3615,52.2603,52.3615,7300.0
2006-02-09 10:00:00,72.43,72.58,72.27,72.28,24200.0,52.3615,52.47,52.2459,52.2531,24200.0
2006-02-09 10:10:00,72.29,72.36,72.29,72.29,13300.0,52.2603,52.3109,52.2603,52.2603,13300.0
2006-02-09 10:20:00,72.38,72.39,72.3,72.35,7200.0,52.3254,52.3326,52.2675,52.3037,7200.0
2006-02-09 10:30:00,72.37,72.38,72.32,72.35,11700.0,52.3182,52.3254,52.282,52.3037,11700.0
2006-02-09 10:40:00,72.33,72.35,72.1,72.15,11200.0,52.2892,52.3037,52.123,52.1591,11200.0
2006-02-09 10:50:00,72.14,72.25,72.11,72.15,12600.0,52.1519,52.2314,52.1302,52.1591,12600.0
2006-02-09 11:00:00,72.15,72.25,72.07,72.2,19900.0,52.1591,52.2314,52.1013,52.1953,19900.0
2006-02-09 11:10:00,72.19,72.19,72.12,72.12,8800.0,52.188,52.188,52.1374,52.1374,8800.0
2006-02-09 11:20:00,72.13,72.13,71.99,72.03,14400.0,52.1446,52.1446,52.0434,52.0724,14400.0
2006-02-09 11:30:00,72.02,72.09,72.01,72.07,6900.0,52.0651,52.1157,52.0579,52.1013,6900.0
2006-02-09 11:40:00,72.07,72.08,72.04,72.04,6800.0,52.1013,52.1085,52.0796,52.0796,6800.0
2006-02-09 11:50:00,72.03,72.07,71.95,71.98,7700.0,52.0724,52.1013,52.0145,52.0362,7700.0
2006-02-09 12:00:00,71.97,72.01,71.95,71.99,14100.0,52.029,52.0579,52.0145,52.0434,14100.0
2006-02-09 12:10:00,71.97,72.01,71.95,72.01,9500.0,52.029,52.0579,52.0145,52.0579,9500.0
2006-02-09 12:20:00,72.02,72.22,72.02,72.19,10200.0,52.0651,52.2097,52.0651,52.188,10200.0
2006-02-09 12:30:00,72.19,72.22,72.14,72.22,5300.0,52.188,52.2097,52.1519,52.2097,5300.0
2006-02-09 12:40:00,72.23,72.25,72.18,72.24,10700.0,52.2169,52.2314,52.1808,52.2242,10700.0
2006-02-09 12:50:00,72.21,72.23,72.12,72.12,9700.0,52.2025,52.2169,52.1374,52.1374,9700.0
2006-02-09 13:00:00,72.12,72.25,72.09,72.25,19100.0,52.1374,52.2314,52.1157,52.2314,19100.0
2006-02-09 13:10:00,72.25,72.26,72.21,72.22,12200.0,52.2314,52.2386,52.2025,52.2097,12200.0
2006-02-09 13:20:00,72.22,72.24,72.18,72.19,13100.0,52.2097,52.2242,52.1808,52.188,13100.0
2006-02-09 13:30:00,72.19,72.24,72.15,72.16,20100.0,52.188,52.2242,52.1591,52.1663,20100.0
2006-02-09 13:40:00,72.15,72.18,72.15,72.17,8400.0,52.1591,52.1808,52.1591,52.1736,8400.0
2006-02-09 13:50:00,72.17,72.2,72.15,72.16,10000.0,52.1736,52.1953,52.1591,52.1663,10000.0
2006-02-09 14:00:00,72.18,72.2,71.99,72.01,15900.0,52.1808,52.1953,52.0434,52.0579,15900.0
2006-02-09 14:10:00,72.04,72.05,71.93,71.98,32800.0,52.0796,52.0868,52.0001,52.0362,32800.0
2006-02-09 14:20:00,71.97,72.03,71.95,72.03,4100.0,52.029,52.0724,52.0145,52.0724,4100.0
2006-02-09 14:30:00,72.03,72.17,72.02,72.17,7700.0,52.0724,52.1736,52.0651,52.1736,7700.0
2006-02-09 14:40:00,72.17,72.23,72.16,72.23,4400.0,52.1736,52.2169,52.1663,52.2169,4400.0
2006-02-09 14:50:00,72.22,72.23,72.14,72.18,7300.0,52.2097,52.2169,52.1519,52.1808,7300.0
2006-02-09 15:00:00,72.18,72.2,72.09,72.15,9300.0,52.1808,52.1953,52.1157,52.1591,9300.0
2006-02-09 15:10:00,72.14,72.14,72.04,72.04,9100.0,52.1519,52.1519,52.0796,52.0796,9100.0
2006-02-09 15:20:00,72.03,72.07,71.9,71.97,14700.0,52.0724,52.1013,51.9784,52.029,14700.0
2006-02-09 15:30:00,71.99,71.99,71.88,71.9,13100.0,52.0434,52.0434,51.9639,51.9784,13100.0
2006-02-09 15:40:00,71.9,71.92,71.82,71.85,16800.0,51.9784,51.9928,51.9205,51.9422,16800.0
2006-02-09 15:50:00,71.85,71.87,71.79,71.85,19600.0,51.9422,51.9567,51.8989,51.9422,19600.0
2006-02-10 09:30:00,71.97,72.0,71.81,71.98,8900.0,52.029,52.0507,51.9133,52.0362,8900.0
2006-02-10 09:40:00,71.99,72.41,71.82,71.87,56500.0,52.0434,52.3471,51.9205,51.9567,56500.0
2006-02-10 09:50:00,71.85,72.21,71.85,72.17,7900.0,51.9422,52.2025,51.9422,52.1736,7900.0
2006-02-10 10:00:00,72.17,72.2,71.68,71.68,19400.0,52.1736,52.1953,51.8193,51.8193,19400.0
2006-02-10 10:10:00,71.68,71.81,71.57,71.73,5800.0,51.8193,51.9133,51.7398,51.8555,5800.0
2006-02-10 10:20:00,71.81,71.81,71.59,71.7,6200.0,51.9133,51.9133,51.7543,51.8338,6200.0
2006-02-10 10:30:00,71.73,71.73,71.25,71.25,11200.0,51.8555,51.8555,51.5085,51.5085,11200.0
2006-02-10 10:40:00,71.34,71.38,71.26,71.36,3700.0,51.5735,51.6025,51.5157,51.588,3700.0
2006-02-10 10:50:00,71.36,71.74,71.36,71.72,5900.0,51.588,51.8627,51.588,51.8482,5900.0
2006-02-10 11:00:00,71.72,71.72,71.63,71.67,7100.0,51.8482,51.8482,51.7832,51.8121,7100.0
2006-02-10 11:10:00,71.64,71.67,71.53,71.6,3300.0,51.7904,51.8121,51.7109,51.7615,3300.0
2006-02-10 11:20:00,71.58,71.61,71.54,71.54,8400.0,51.747,51.7687,51.7181,51.7181,8400.0
2006-02-10 11:30:00,71.54,71.55,71.49,71.52,9600.0,51.7181,51.7254,51.682,51.7037,9600.0
2006-02-10 11:40:00,71.55,71.67,71.55,71.65,3000.0,51.7254,51.8121,51.7254,51.7976,3000.0
2006-02-10 11:50:00,71.65,71.65,71.58,71.6,4500.0,51.7976,51.7976,51.747,51.7615,4500.0
2006-02-10 12:00:00,71.61,71.71,71.6,71.69,7400.0,51.7687,51.841,51.7615,51.8266,7400.0
2006-02-10 12:10:00,71.68,71.75,71.65,71.65,64100.0,51.8193,51.8699,51.7976,51.7976,64100.0
2006-02-10 12:20:00,71.65,71.74,71.53,71.53,12500.0,51.7976,51.8627,51.7109,51.7109,12500.0
2006-02-10 12:30:00,71.53,71.73,71.52,71.72,7400.0,51.7109,51.8555,51.7037,51.8482,7400.0
2006-02-10 12:40:00,71.72,71.74,71.64,71.64,4700.0,51.8482,51.8627,51.7904,51.7904,4700.0
2006-02-10 12:50:00,71.63,71.63,71.58,71.63,2600.0,51.7832,51.7832,51.747,51.7832,2600.0
2006-02-10 13:00:00,71.65,71.75,71.65,71.73,7000.0,51.7976,51.8699,51.7976,51.8555,7000.0
2006-02-10 13:10:00,71.74,71.89,71.74,71.78,5600.0,51.8627,51.9711,51.8627,51.8916,5600.0
2006-02-10 13:20:00,71.77,71.77,71.61,71.67,3200.0,51.8844,51.8844,51.7687,51.8121,3200.0
2006-02-10 13:30:00,71.67,71.87,71.67,71.87,6300.0,51.8121,51.9567,51.8121,51.9567,6300.0
2006-02-10 13:40:00,71.87,71.87,71.72,71.73,9500.0,51.9567,51.9567,51.8482,51.8555,9500.0
2006-02-10 13:50:00,71.75,71.85,71.75,71.85,15900.0,51.8699,51.9422,51.8699,51.9422,15900.0
2006-02-10 14:00:00,71.85,72.15,71.85,72.15,16600.0,51.9422,52.1591,51.9422,52.1591,16600.0
2006-02-10 14:10:00,72.18,72.23,72.14,72.23,14900.0,52.1808,52.2169,52.1519,52.2169,14900.0
2006-02-10 14:20:00,72.24,72.68,72.19,72.58,31700.0,52.2242,52.5423,52.188,52.47,31700.0
2006-02-10 14:30:00,72.54,72.58,72.43,72.58,11500.0,52.441,52.47,52.3615,52.47,11500.0
2006-02-10 14:40:00,72.55,72.72,72.51,72.72,30800.0,52.4483,52.5712,52.4194,52.5712,30800.0
2006-02-10 14:50:00,72.8,72.9,72.73,72.79,22600.0,52.629,52.7013,52.5784,52.6218,22600.0
2006-02-10 15:00:00,72.79,72.8,72.66,72.71,19700.0,52.6218,52.629,52.5278,52.5639,19700.0
2006-02-10 15:10:00,72.7,72.73,72.64,72.65,17300.0,52.5567,52.5784,52.5133,52.5206,17300.0
2006-02-10 15:20:00,72.65,72.66,72.46,72.47,16300.0,52.5206,52.5278,52.3832,52.3904,16300.0
2006-02-10 15:30:00,72.47,72.52,72.38,72.39,23700.0,52.3904,52.4266,52.3254,52.3326,23700.0
2006-02-10 15:40:00,72.39,72.39,72.28,72.3,40500.0,52.3326,52.3326,52.2531,52.2675,40500.0
2006-02-10 15:50:00,72.3,72.39,72.24,72.28,56200.0,52.2675,52.3326,52.2242,52.2531,56200.0
2006-02-13 09:30:00,72.33,72.43,71.9,71.98,17500.0,52.2892,52.3615,51.9784,52.0362,17500.0
2006-02-13 09:40:00,71.95,72.35,71.95,72.35,6300.0,52.0145,52.3037,52.0145,52.3037,6300.0
2006-02-13 09:50:00,72.36,72.46,72.25,72.38,8000.0,52.3109,52.3832,52.2314,52.3254,8000.0
2006-02-13 10:00:00,72.3,72.55,72.25,72.53,16000.0,52.2675,52.4483,52.2314,52.4338,16000.0
2006-02-13 10:10:00,72.5,72.59,72.39,72.43,8200.0,52.4121,52.4772,52.3326,52.3615,8200.0
2006-02-13 10:20:00,72.39,72.43,72.17,72.17,11100.0,52.3326,52.3615,52.1736,52.1736,11100.0
2006-02-13 10:30:00,72.16,72.32,72.02,72.32,6900.0,52.1663,52.282,52.0651,52.282,6900.0
2006-02-13 10:40:00,72.32,72.35,72.23,72.24,4900.0,52.282,52.3037,52.2169,52.2242,4900.0
2006-02-13 10:50:00,72.25,72.49,72.25,72.45,3700.0,52.2314,52.4049,52.2314,52.376,3700.0
2006-02-13 11:00:00,72.48,72.57,72.48,72.57,5400.0,52.3977,52.4627,52.3977,52.4627,5400.0
2006-02-13 11:10:00,72.56,72.57,72.32,72.32,6900.0,52.4555,52.4627,52.282,52.282,6900.0
2006-02-13 11:20:00,72.3,72.32,72.25,72.27,4100.0,52.2675,52.282,52.2314,52.2459,4100.0
2006-02-13 11:30:00,72.3,72.37,72.27,72.35,6500.0,52.2675,52.3182,52.2459,52.3037,6500.0
2006-02-13 11:40:00,72.36,72.39,72.28,72.32,6000.0,52.3109,52.3326,52.2531,52.282,6000.0
2006-02-13 11:50:00,72.36,72.42,72.2,72.2,6600.0,52.3109,52.3543,52.1953,52.1953,6600.0
2006-02-13 12:00:00,72.2,72.38,72.2,72.38,7300.0,52.1953,52.3254,52.1953,52.3254,7300.0
2006-02-13 12:10:00,72.38,72.45,72.34,72.45,6500.0,52.3254,52.376,52.2965,52.376,6500.0
2006-02-13 12:20:00,72.43,72.44,72.37,72.39,4100.0,52.3615,52.3688,52.3182,52.3326,4100.0
2006-02-13 12:30:00,72.39,72.39,72.2,72.21,5600.0,52.3326,52.3326,52.1953,52.2025,5600.0
2006-02-13 12:40:00,72.19,72.19,72.1,72.12,4600.0,52.188,52.188,52.123,52.1374,4600.0
2006-02-13 12:50:00,72.13,72.26,72.13,72.25,2600.0,52.1446,52.2386,52.1446,52.2314,2600.0
2006-02-13 13:00:00,72.25,72.31,72.23,72.3,2900.0,52.2314,52.2748,52.2169,52.2675,2900.0
2006-02-13 13:10:00,72.28,72.31,72.16,72.16,8600.0,52.2531,52.2748,52.1663,52.1663,8600.0
2006-02-13 13:20:00,72.12,72.23,72.09,72.23,5400.0,52.1374,52.2169,52.1157,52.2169,5400.0
2006-02-13 13:30:00,72.25,72.25,72.0,72.0,12500.0,52.2314,52.2314,52.0507,52.0507,12500.0
2006-02-13 13:40:00,72.03,72.03,71.95,71.97,14900.0,52.0724,52.0724,52.0145,52.029,14900.0
2006-02-13 13:50:00,71.97,71.97,71.82,71.82,6400.0,52.029,52.029,51.9205,51.9205,6400.0
2006-02-13 14:00:00,71.82,71.83,71.72,71.83,17800.0,51.9205,51.9278,51.8482,51.9278,17800.0
2006-02-13 14:10:00,71.84,71.94,71.77,71.92,11100.0,51.935,52.0073,51.8844,51.9928,11100.0
2006-02-13 14:20:00,71.92,71.92,71.8,71.8,6500.0,51.9928,51.9928,51.9061,51.9061,6500.0
2006-02-13 14:30:00,71.79,71.83,71.7,71.71,11800.0,51.8989,51.9278,51.8338,51.841,11800.0
2006-02-13 14:40:00,71.7,71.7,71.34,71.34,24700.0,51.8338,51.8338,51.5735,51.5735,24700.0
2006-02-13 14:50:00,71.33,71.57,71.27,71.57,14400.0,51.5663,51.7398,51.5229,51.7398,14400.0
2006-02-13 15:00:00,71.57,71.76,71.57,71.76,11400.0,51.7398,51.8772,51.7398,51.8772,11400.0
2006-02-13 15:10:00,71.76,71.81,71.71,71.71,9300.0,51.8772,51.9133,51.841,51.841,9300.0
2006-02-13 15:20:00,71.73,71.81,71.7,71.78,10500.0,51.8555,51.9133,51.8338,51.8916,10500.0
2006-02-13 15:30:00,71.78,71.86,71.72,71.81,15300.0,51.8916,51.9495,51.8482,51.9133,15300.0
2006-02-13 15:40:00,71.81,71.82,71.64,71.77,25700.0,51.9133,51.9205,51.7904,51.8844,25700.0
2006-02-13 15:50:00,71.77,71.77,71.65,71.69,27600.0,51.8844,51.8844,51.7976,51.8266,27600.0
2006-02-14 09:30:00,71.45,71.45,70.25,70.43,34900.0,51.6531,51.6531,50.7855,50.9157,34900.0
2006-02-14 09:40:00,70.22,70.22,69.3,69.42,39200.0,50.7639,50.7639,50.0988,50.1855,39200.0
2006-02-14 09:50:00,69.47,70.61,69.42,70.61,45300.0,50.2217,51.0458,50.1855,51.0458,45300.0
2006-02-14 10:00:00,70.5,70.59,70.2,70.4,27000.0,50.9663,51.0313,50.7494,50.894,27000.0
2006-02-14 10:10:00,70.45,70.54,70.36,70.52,15300.0,50.9301,50.9952,50.8651,50.9807,15300.0
2006-02-14 10:20:00,70.51,70.65,70.49,70.62,10600.0,50.9735,51.0747,50.9591,51.053,10600.0
2006-02-14 10:30:00,70.62,70.72,70.3,70.4,26000.0,51.053,51.1253,50.8217,50.894,26000.0
2006-02-14 10:40:00,70.42,70.67,70.36,70.67,24200.0,50.9084,51.0892,50.8651,51.0892,24200.0
2006-02-14 10:50:00,70.7,70.8,70.67,70.8,13200.0,51.1109,51.1832,51.0892,51.1832,13200.0
2006-02-14 11:00:00,70.8,71.12,70.7,70.97,32100.0,51.1832,51.4145,51.1109,51.3061,32100.0
2006-02-14 11:10:00,70.98,71.02,70.87,70.89,13400.0,51.3133,51.3422,51.2338,51.2482,13400.0
2006-02-14 11:20:00,70.89,71.11,70.78,71.11,18500.0,51.2482,51.4073,51.1687,51.4073,18500.0
2006-02-14 11:30:00,71.12,71.31,71.01,71.15,16600.0,51.4145,51.5518,51.335,51.4362,16600.0
2006-02-14 11:40:00,71.15,71.19,71.07,71.15,7500.0,51.4362,51.4651,51.3783,51.4362,7500.0
2006-02-14 11:50:00,71.15,71.46,71.15,71.4,10600.0,51.4362,51.6603,51.4362,51.6169,10600.0
2006-02-14 12:00:00,71.35,71.48,71.29,71.39,12100.0,51.5808,51.6747,51.5374,51.6097,12100.0
2006-02-14 12:10:00,71.39,71.39,71.2,71.23,10800.0,51.6097,51.6097,51.4723,51.494,10800.0
2006-02-14 12:20:00,71.23,71.29,71.21,71.21,8900.0,51.494,51.5374,51.4796,51.4796,8900.0
2006-02-14 12:30:00,71.22,71.22,71.16,71.19,8600.0,51.4868,51.4868,51.4434,51.4651,8600.0
2006-02-14 12:40:00,71.18,71.21,71.1,71.1,7000.0,51.4579,51.4796,51.4,51.4,7000.0
2006-02-14 12:50:00,71.1,71.12,70.98,70.98,8000.0,51.4,51.4145,51.3133,51.3133,8000.0
2006-02-14 13:00:00,70.99,70.99,70.87,70.88,9000.0,51.3205,51.3205,51.2338,51.241,9000.0
2006-02-14 13:10:00,70.87,70.95,70.83,70.94,15400.0,51.2338,51.2916,51.2048,51.2844,15400.0
2006-02-14 13:20:00,70.94,71.02,70.94,70.97,12900.0,51.2844,51.3422,51.2844,51.3061,12900.0
2006-02-14 13:30:00,70.99,71.05,70.98,70.98,7300.0,51.3205,51.3639,51.3133,51.3133,7300.0
2006-02-14 13:40:00,70.98,70.98,70.61,70.65,26100.0,51.3133,51.3133,51.0458,51.0747,26100.0
2006-02-14 13:50:00,70.64,70.67,70.54,70.54,17600.0,51.0675,51.0892,50.9952,50.9952,17600.0
2006-02-14 14:00:00,70.54,70.63,70.45,70.62,27500.0,50.9952,51.0603,50.9301,51.053,27500.0
2006-02-14 14:10:00,70.64,70.65,70.43,70.49,27200.0,51.0675,51.0747,50.9157,50.9591,27200.0
2006-02-14 14:20:00,70.54,70.71,70.5,70.71,11300.0,50.9952,51.1181,50.9663,51.1181,11300.0
2006-02-14 14:30:00,70.73,70.78,70.56,70.56,11600.0,51.1326,51.1687,51.0097,51.0097,11600.0
2006-02-14 14:40:00,70.56,70.71,70.51,70.68,11100.0,51.0097,51.1181,50.9735,51.0964,11100.0
2006-02-14 14:50:00,70.69,70.7,70.6,70.69,9800.0,51.1036,51.1109,51.0386,51.1036,9800.0
2006-02-14 15:00:00,70.69,70.7,70.52,70.52,10900.0,51.1036,51.1109,50.9807,50.9807,10900.0
2006-02-14 15:10:00,70.52,70.61,70.49,70.58,12300.0,50.9807,51.0458,50.9591,51.0241,12300.0
2006-02-14 15:20:00,70.57,70.59,70.54,70.59,16300.0,51.0169,51.0313,50.9952,51.0313,16300.0
2006-02-14 15:30:00,70.59,70.77,70.59,70.76,24200.0,51.0313,51.1615,51.0313,51.1542,24200.0
2006-02-14 15:40:00,70.76,70.76,70.47,70.52,24200.0,51.1542,51.1542,50.9446,50.9807,24200.0
2006-02-14 15:50:00,70.53,70.56,70.47,70.56,43600.0,50.988,51.0097,50.9446,51.0097,43600.0
2006-02-15 09:30:00,70.75,70.95,70.72,70.72,21300.0,51.147,51.2916,51.1253,51.1253,21300.0
2006-02-15 09:40:00,70.72,70.73,70.4,70.52,9300.0,51.1253,51.1326,50.894,50.9807,9300.0
2006-02-15 09:50:00,70.52,70.89,70.52,70.89,13100.0,50.9807,51.2482,50.9807,51.2482,13100.0
2006-02-15 10:00:00,70.89,70.89,70.68,70.89,20800.0,51.2482,51.2482,51.0964,51.2482,20800.0
2006-02-15 10:10:00,70.87,70.95,70.75,70.84,18800.0,51.2338,51.2916,51.147,51.2121,18800.0
2006-02-15 10:20:00,70.89,71.22,70.89,71.1,11100.0,51.2482,51.4868,51.2482,51.4,11100.0
2006-02-15 10:30:00,71.12,71.3,71.12,71.23,7100.0,51.4145,51.5446,51.4145,51.494,7100.0
2006-02-15 10:40:00,71.23,71.34,71.23,71.31,4600.0,51.494,51.5735,51.494,51.5518,4600.0
2006-02-15 10:50:00,71.33,71.38,71.23,71.25,7000.0,51.5663,51.6025,51.494,51.5085,7000.0
2006-02-15 11:00:00,71.25,71.35,71.14,71.35,8700.0,51.5085,51.5808,51.429,51.5808,8700.0
2006-02-15 11:10:00,71.36,71.39,71.14,71.22,12900.0,51.588,51.6097,51.429,51.4868,12900.0
2006-02-15 11:20:00,71.21,71.21,70.99,71.02,11400.0,51.4796,51.4796,51.3205,51.3422,11400.0
2006-02-15 11:30:00,71.04,71.17,70.97,70.99,27600.0,51.3567,51.4506,51.3061,51.3205,27600.0
2006-02-15 11:40:00,71.01,71.2,70.97,71.03,19100.0,51.335,51.4723,51.3061,51.3494,19100.0
2006-02-15 11:50:00,71.03,71.31,71.02,71.31,3200.0,51.3494,51.5518,51.3422,51.5518,3200.0
2006-02-15 12:00:00,71.31,71.35,71.18,71.18,5800.0,51.5518,51.5808,51.4579,51.4579,5800.0
2006-02-15 12:10:00,71.16,71.25,71.01,71.01,7200.0,51.4434,51.5085,51.335,51.335,7200.0
2006-02-15 12:20:00,71.01,71.03,70.95,71.0,7600.0,51.335,51.3494,51.2916,51.3277,7600.0
2006-02-15 12:30:00,71.0,71.01,70.7,70.79,16100.0,51.3277,51.335,51.1109,51.1759,16100.0
2006-02-15 12:40:00,70.78,70.8,70.7,70.76,22000.0,51.1687,51.1832,51.1109,51.1542,22000.0
2006-02-15 12:50:00,70.8,71.03,70.74,71.03,21100.0,51.1832,51.3494,51.1398,51.3494,21100.0
2006-02-15 13:00:00,71.0,71.14,71.0,71.09,7200.0,51.3277,51.429,51.3277,51.3928,7200.0
2006-02-15 13:10:00,71.09,71.15,71.04,71.15,5700.0,51.3928,51.4362,51.3567,51.4362,5700.0
2006-02-15 13:20:00,71.18,71.25,71.14,71.16,8500.0,51.4579,51.5085,51.429,51.4434,8500.0
2006-02-15 13:30:00,71.16,71.39,71.16,71.36,9000.0,51.4434,51.6097,51.4434,51.588,9000.0
2006-02-15 13:40:00,71.36,71.39,71.27,71.27,8000.0,51.588,51.6097,51.5229,51.5229,8000.0
2006-02-15 13:50:00,71.28,71.58,71.28,71.53,9800.0,51.5302,51.747,51.5302,51.7109,9800.0
2006-02-15 14:00:00,71.58,71.59,71.37,71.39,10400.0,51.747,51.7543,51.5952,51.6097,10400.0
2006-02-15 14:10:00,71.4,71.42,71.36,71.4,6700.0,51.6169,51.6314,51.588,51.6169,6700.0
2006-02-15 14:20:00,71.47,71.61,71.46,71.61,9100.0,51.6675,51.7687,51.6603,51.7687,9100.0
2006-02-15 14:30:00,71.62,71.76,71.62,71.72,6500.0,51.776,51.8772,51.776,51.8482,6500.0
2006-02-15 14:40:00,71.78,71.85,71.74,71.75,9400.0,51.8916,51.9422,51.8627,51.8699,9400.0
2006-02-15 14:50:00,71.75,71.8,71.69,71.8,6200.0,51.8699,51.9061,51.8266,51.9061,6200.0
2006-02-15 15:00:00,71.77,71.79,71.63,71.64,10500.0,51.8844,51.8989,51.7832,51.7904,10500.0
2006-02-15 15:10:00,71.65,71.66,71.56,71.65,5500.0,51.7976,51.8049,51.7326,51.7976,5500.0
2006-02-15 15:20:00,71.64,71.81,71.59,71.74,13900.0,51.7904,51.9133,51.7543,51.8627,13900.0
2006-02-15 15:30:00,71.74,71.94,71.73,71.91,12200.0,51.8627,52.0073,51.8555,51.9856,12200.0
2006-02-15 15:40:00,71.9,71.95,71.8,71.87,12700.0,51.9784,52.0145,51.9061,51.9567,12700.0
2006-02-15 15:50:00,71.88,71.88,71.66,71.79,27500.0,51.9639,51.9639,51.8049,51.8989,27500.0
2006-02-16 09:30:00,71.67,72.0,71.67,72.0,9900.0,51.8121,52.0507,51.8121,52.0507,9900.0
2006-02-16 09:40:00,72.06,72.15,72.0,72.15,6700.0,52.094,52.1591,52.0507,52.1591,6700.0
2006-02-16 09:50:00,72.16,72.25,71.79,71.79,8100.0,52.1663,52.2314,51.8989,51.8989,8100.0
2006-02-16 10:00:00,71.82,71.82,71.72,71.8,3600.0,51.9205,51.9205,51.8482,51.9061,3600.0
2006-02-16 10:10:00,71.82,71.99,71.82,71.96,4200.0,51.9205,52.0434,51.9205,52.0218,4200.0
2006-02-16 10:20:00,71.97,72.0,71.89,71.99,6100.0,52.029,52.0507,51.9711,52.0434,6100.0
2006-02-16 10:30:00,72.01,72.02,71.71,71.71,4900.0,52.0579,52.0651,51.841,51.841,4900.0
2006-02-16 10:40:00,71.71,71.81,71.67,71.76,4000.0,51.841,51.9133,51.8121,51.8772,4000.0
2006-02-16 10:50:00,71.74,71.92,71.74,71.86,6700.0,51.8627,51.9928,51.8627,51.9495,6700.0
2006-02-16 11:00:00,71.86,72.03,71.86,71.89,6700.0,51.9495,52.0724,51.9495,51.9711,6700.0
2006-02-16 11:10:00,71.92,71.92,71.73,71.73,4300.0,51.9928,51.9928,51.8555,51.8555,4300.0
2006-02-16 11:20:00,71.76,71.8,71.7,71.74,3200.0,51.8772,51.9061,51.8338,51.8627,3200.0
2006-02-16 11:30:00,71.77,71.95,71.77,71.92,2100.0,51.8844,52.0145,51.8844,51.9928,2100.0
2006-02-16 11:40:00,71.92,71.97,71.88,71.97,2600.0,51.9928,52.029,51.9639,52.029,2600.0
2006-02-16 11:50:00,71.97,71.97,71.87,71.9,1500.0,52.029,52.029,51.9567,51.9784,1500.0
2006-02-16 12:00:00,71.9,71.94,71.86,71.86,2300.0,51.9784,52.0073,51.9495,51.9495,2300.0
2006-02-16 12:10:00,71.9,72.13,71.9,72.11,3700.0,51.9784,52.1446,51.9784,52.1302,3700.0
2006-02-16 12:20:00,72.12,72.17,72.02,72.02,5100.0,52.1374,52.1736,52.0651,52.0651,5100.0
2006-02-16 12:30:00,72.02,72.04,72.0,72.02,1600.0,52.0651,52.0796,52.0507,52.0651,1600.0
2006-02-16 12:40:00,72.04,72.06,71.98,72.06,1300.0,52.0796,52.094,52.0362,52.094,1300.0
2006-02-16 12:50:00,72.06,72.06,71.98,71.98,3100.0,52.094,52.094,52.0362,52.0362,3100.0
2006-02-16 13:00:00,71.97,72.01,71.96,71.96,1900.0,52.029,52.0579,52.0218,52.0218,1900.0
2006-02-16 13:10:00,71.97,72.02,71.97,72.0,2400.0,52.029,52.0651,52.029,52.0507,2400.0
2006-02-16 13:20:00,71.99,71.99,71.89,71.95,6300.0,52.0434,52.0434,51.9711,52.0145,6300.0
2006-02-16 13:30:00,71.95,72.15,71.95,72.11,2800.0,52.0145,52.1591,52.0145,52.1302,2800.0
2006-02-16 13:40:00,72.08,72.08,71.88,71.91,6500.0,52.1085,52.1085,51.9639,51.9856,6500.0
2006-02-16 13:50:00,71.9,71.9,71.75,71.8,4000.0,51.9784,51.9784,51.8699,51.9061,4000.0
2006-02-16 14:00:00,71.92,72.02,71.92,71.94,6100.0,51.9928,52.0651,51.9928,52.0073,6100.0
2006-02-16 14:10:00,71.91,71.92,71.82,71.87,5400.0,51.9856,51.9928,51.9205,51.9567,5400.0
2006-02-16 14:20:00,71.87,71.87,71.83,71.85,2900.0,51.9567,51.9567,51.9278,51.9422,2900.0
2006-02-16 14:30:00,71.85,71.94,71.83,71.91,11500.0,51.9422,52.0073,51.9278,51.9856,11500.0
2006-02-16 14:40:00,71.94,71.99,71.94,71.95,2700.0,52.0073,52.0434,52.0073,52.0145,2700.0
2006-02-16 14:50:00,71.95,71.95,71.91,71.95,3900.0,52.0145,52.0145,51.9856,52.0145,3900.0
2006-02-16 15:00:00,71.95,72.01,71.88,71.88,7700.0,52.0145,52.0579,51.9639,51.9639,7700.0
2006-02-16 15:10:00,71.87,71.9,71.87,71.9,9200.0,51.9567,51.9784,51.9567,51.9784,9200.0
2006-02-16 15:20:00,71.9,71.95,71.9,71.94,5700.0,51.9784,52.0145,51.9784,52.0073,5700.0
2006-02-16 15:30:00,71.92,72.03,71.9,72.0,7400.0,51.9928,52.0724,51.9784,52.0507,7400.0
2006-02-16 15:40:00,72.01,72.07,72.01,72.03,6100.0,52.0579,52.1013,52.0579,52.0724,6100.0
2006-02-16 15:50:00,72.07,72.17,72.04,72.17,9500.0,52.1013,52.1736,52.0796,52.1736,9500.0
2006-02-17 09:30:00,72.18,72.37,72.11,72.11,31600.0,52.1808,52.3182,52.1302,52.1302,31600.0
2006-02-17 09:40:00,72.09,72.16,72.04,72.13,5500.0,52.1157,52.1663,52.0796,52.1446,5500.0
2006-02-17 09:50:00,72.11,72.32,72.1,72.24,5300.0,52.1302,52.282,52.123,52.2242,5300.0
2006-02-17 10:00:00,72.24,72.24,72.06,72.1,13000.0,52.2242,52.2242,52.094,52.123,13000.0
2006-02-17 10:10:00,72.1,72.19,71.93,72.19,15000.0,52.123,52.188,52.0001,52.188,15000.0
2006-02-17 10:20:00,72.18,72.19,72.05,72.05,5100.0,52.1808,52.188,52.0868,52.0868,5100.0
2006-02-17 10:30:00,72.07,72.27,72.07,72.13,8800.0,52.1013,52.2459,52.1013,52.1446,8800.0
2006-02-17 10:40:00,72.15,72.2,72.1,72.2,2700.0,52.1591,52.1953,52.123,52.1953,2700.0
2006-02-17 10:50:00,72.19,72.21,72.14,72.21,2600.0,52.188,52.2025,52.1519,52.2025,2600.0
2006-02-17 11:00:00,72.22,72.22,72.1,72.19,5900.0,52.2097,52.2097,52.123,52.188,5900.0
2006-02-17 11:10:00,72.16,72.3,72.14,72.14,18300.0,52.1663,52.2675,52.1519,52.1519,18300.0
2006-02-17 11:20:00,72.14,72.16,71.94,72.0,5000.0,52.1519,52.1663,52.0073,52.0507,5000.0
2006-02-17 11:30:00,72.0,72.03,71.98,72.03,2100.0,52.0507,52.0724,52.0362,52.0724,2100.0
2006-02-17 11:40:00,72.04,72.16,72.03,72.16,4200.0,52.0796,52.1663,52.0724,52.1663,4200.0
2006-02-17 11:50:00,72.2,72.24,72.19,72.19,3200.0,52.1953,52.2242,52.188,52.188,3200.0
2006-02-17 12:00:00,72.19,72.25,72.19,72.23,4000.0,52.188,52.2314,52.188,52.2169,4000.0
2006-02-17 12:10:00,72.2,72.27,72.2,72.25,3100.0,52.1953,52.2459,52.1953,52.2314,3100.0
2006-02-17 12:20:00,72.23,72.23,72.2,72.2,2200.0,52.2169,52.2169,52.1953,52.1953,2200.0
2006-02-17 12:30:00,72.2,72.2,72.16,72.18,4700.0,52.1953,52.1953,52.1663,52.1808,4700.0
2006-02-17 12:40:00,72.19,72.22,72.18,72.2,2900.0,52.188,52.2097,52.1808,52.1953,2900.0
2006-02-17 12:50:00,72.21,72.27,72.21,72.23,2800.0,52.2025,52.2459,52.2025,52.2169,2800.0
2006-02-17 13:00:00,72.24,72.24,72.22,72.23,2400.0,52.2242,52.2242,52.2097,52.2169,2400.0
2006-02-17 13:10:00,72.23,72.23,72.18,72.18,3500.0,52.2169,52.2169,52.1808,52.1808,3500.0
2006-02-17 13:20:00,72.16,72.18,72.11,72.11,4100.0,52.1663,52.1808,52.1302,52.1302,4100.0
2006-02-17 13:30:00,72.11,72.18,72.1,72.18,7600.0,52.1302,52.1808,52.123,52.1808,7600.0
2006-02-17 13:40:00,72.18,72.26,72.18,72.18,3300.0,52.1808,52.2386,52.1808,52.1808,3300.0
2006-02-17 13:50:00,72.22,72.23,72.17,72.19,6300.0,52.2097,52.2169,52.1736,52.188,6300.0
2006-02-17 14:00:00,72.11,72.21,72.11,72.18,4100.0,52.1302,52.2025,52.1302,52.1808,4100.0
2006-02-17 14:10:00,72.17,72.17,72.14,72.15,5600.0,52.1736,52.1736,52.1519,52.1591,5600.0
2006-02-17 14:20:00,72.15,72.15,72.08,72.14,8600.0,52.1591,52.1591,52.1085,52.1519,8600.0
2006-02-17 14:30:00,72.12,72.2,72.12,72.2,3800.0,52.1374,52.1953,52.1374,52.1953,3800.0
2006-02-17 14:40:00,72.2,72.25,72.18,72.22,7500.0,52.1953,52.2314,52.1808,52.2097,7500.0
2006-02-17 14:50:00,72.25,72.29,72.23,72.25,7400.0,52.2314,52.2603,52.2169,52.2314,7400.0
2006-02-17 15:00:00,72.25,72.28,72.12,72.15,10400.0,52.2314,52.2531,52.1374,52.1591,10400.0
2006-02-17 15:10:00,72.16,72.16,72.05,72.1,3700.0,52.1663,52.1663,52.0868,52.123,3700.0
2006-02-17 15:20:00,72.15,72.18,72.1,72.14,11600.0,52.1591,52.1808,52.123,52.1519,11600.0
2006-02-17 15:30:00,72.13,72.16,72.1,72.15,9000.0,52.1446,52.1663,52.123,52.1591,9000.0
2006-02-17 15:40:00,72.15,72.25,72.15,72.25,11900.0,52.1591,52.2314,52.1591,52.2314,11900.0
2006-02-17 15:50:00,72.25,72.27,72.22,72.26,18500.0,52.2314,52.2459,52.2097,52.2386,18500.0
2006-02-21 09:30:00,71.97,72.22,71.85,72.0,14400.0,52.029,52.2097,51.9422,52.0507,14400.0
2006-02-21 09:40:00,72.0,72.19,71.83,72.15,12300.0,52.0507,52.188,51.9278,52.1591,12300.0
2006-02-21 09:50:00,72.13,72.2,71.96,72.05,3200.0,52.1446,52.1953,52.0218,52.0868,3200.0
2006-02-21 10:00:00,72.0,72.0,71.67,71.67,4400.0,52.0507,52.0507,51.8121,51.8121,4400.0
2006-02-21 10:10:00,71.68,71.7,71.43,71.43,6800.0,51.8193,51.8338,51.6386,51.6386,6800.0
2006-02-21 10:20:00,71.32,71.41,71.2,71.29,26400.0,51.5591,51.6241,51.4723,51.5374,26400.0
2006-02-21 10:30:00,71.29,71.35,71.2,71.25,9400.0,51.5374,51.5808,51.4723,51.5085,9400.0
2006-02-21 10:40:00,71.29,71.58,71.24,71.57,8800.0,51.5374,51.747,51.5012,51.7398,8800.0
2006-02-21 10:50:00,71.59,71.71,71.53,71.66,7300.0,51.7543,51.841,51.7109,51.8049,7300.0
2006-02-21 11:00:00,71.63,71.7,71.35,71.39,18000.0,51.7832,51.8338,51.5808,51.6097,18000.0
2006-02-21 11:10:00,71.4,71.52,71.3,71.52,4000.0,51.6169,51.7037,51.5446,51.7037,4000.0
2006-02-21 11:20:00,71.52,71.62,71.52,71.61,5100.0,51.7037,51.776,51.7037,51.7687,5100.0
2006-02-21 11:30:00,71.62,71.74,71.62,71.74,2100.0,51.776,51.8627,51.776,51.8627,2100.0
2006-02-21 11:40:00,71.7,71.7,71.57,71.61,6800.0,51.8338,51.8338,51.7398,51.7687,6800.0
2006-02-21 11:50:00,71.59,71.75,71.49,71.5,11400.0,51.7543,51.8699,51.682,51.6892,11400.0
2006-02-21 12:00:00,71.54,71.54,71.4,71.44,6700.0,51.7181,51.7181,51.6169,51.6458,6700.0
2006-02-21 12:10:00,71.46,71.5,71.35,71.37,4500.0,51.6603,51.6892,51.5808,51.5952,4500.0
2006-02-21 12:20:00,71.37,71.37,71.27,71.3,2400.0,51.5952,51.5952,51.5229,51.5446,2400.0
2006-02-21 12:30:00,71.29,71.29,71.24,71.28,1900.0,51.5374,51.5374,51.5012,51.5302,1900.0
2006-02-21 12:40:00,71.29,71.5,71.26,71.45,20600.0,51.5374,51.6892,51.5157,51.6531,20600.0
2006-02-21 12:50:00,71.43,71.43,71.17,71.17,12200.0,51.6386,51.6386,51.4506,51.4506,12200.0
2006-02-21 13:00:00,71.22,71.26,71.2,71.25,2400.0,51.4868,51.5157,51.4723,51.5085,2400.0
2006-02-21 13:10:00,71.22,71.31,71.22,71.31,2200.0,51.4868,51.5518,51.4868,51.5518,2200.0
2006-02-21 13:20:00,71.27,71.39,71.27,71.39,2400.0,51.5229,51.6097,51.5229,51.6097,2400.0
2006-02-21 13:30:00,71.39,71.58,71.38,71.55,9600.0,51.6097,51.747,51.6025,51.7254,9600.0
2006-02-21 13:40:00,71.54,71.54,71.48,71.54,2500.0,51.7181,51.7181,51.6747,51.7181,2500.0
2006-02-21 13:50:00,71.54,71.62,71.54,71.57,3800.0,51.7181,51.776,51.7181,51.7398,3800.0
2006-02-21 14:00:00,71.54,71.61,71.46,71.49,6600.0,51.7181,51.7687,51.6603,51.682,6600.0
2006-02-21 14:10:00,71.47,71.6,71.46,71.48,18100.0,51.6675,51.7615,51.6603,51.6747,18100.0
2006-02-21 14:20:00,71.49,71.51,71.45,71.48,4900.0,51.682,51.6964,51.6531,51.6747,4900.0
2006-02-21 14:30:00,71.49,71.56,71.47,71.5,6600.0,51.682,51.7326,51.6675,51.6892,6600.0
2006-02-21 14:40:00,71.5,71.58,71.46,71.51,6900.0,51.6892,51.747,51.6603,51.6964,6900.0
2006-02-21 14:50:00,71.51,71.57,71.46,71.47,23200.0,51.6964,51.7398,51.6603,51.6675,23200.0
2006-02-21 15:00:00,71.48,71.57,71.46,71.56,3700.0,51.6747,51.7398,51.6603,51.7326,3700.0
2006-02-21 15:10:00,71.55,71.62,71.5,71.59,12100.0,51.7254,51.776,51.6892,51.7543,12100.0
2006-02-21 15:20:00,71.59,71.66,71.56,71.56,4800.0,51.7543,51.8049,51.7326,51.7326,4800.0
2006-02-21 15:30:00,71.56,71.72,71.56,71.69,12200.0,51.7326,51.8482,51.7326,51.8266,12200.0
2006-02-21 15:40:00,71.7,71.74,71.59,71.65,8100.0,51.8338,51.8627,51.7543,51.7976,8100.0
2006-02-21 15:50:00,71.66,71.75,71.65,71.73,20900.0,51.8049,51.8699,51.7976,51.8555,20900.0
2006-02-22 09:30:00,72.05,72.2,71.95,72.15,7200.0,52.0868,52.1953,52.0145,52.1591,7200.0
2006-02-22 09:40:00,72.19,72.33,72.12,72.15,5300.0,52.188,52.2892,52.1374,52.1591,5300.0
2006-02-22 09:50:00,72.19,72.22,72.11,72.15,6000.0,52.188,52.2097,52.1302,52.1591,6000.0
2006-02-22 10:00:00,72.16,72.23,72.1,72.12,6800.0,52.1663,52.2169,52.123,52.1374,6800.0
2006-02-22 10:10:00,72.14,72.36,72.11,72.27,10000.0,52.1519,52.3109,52.1302,52.2459,10000.0
2006-02-22 10:20:00,72.28,72.51,72.28,72.46,7000.0,52.2531,52.4194,52.2531,52.3832,7000.0
2006-02-22 10:30:00,72.47,72.5,72.37,72.48,10000.0,52.3904,52.4121,52.3182,52.3977,10000.0
2006-02-22 10:40:00,72.46,72.56,72.39,72.5,9500.0,52.3832,52.4555,52.3326,52.4121,9500.0
2006-02-22 10:50:00,72.5,72.61,72.48,72.58,5300.0,52.4121,52.4917,52.3977,52.47,5300.0
2006-02-22 11:00:00,72.56,72.67,72.53,72.59,8100.0,52.4555,52.535,52.4338,52.4772,8100.0
2006-02-22 11:10:00,72.59,72.72,72.58,72.72,7600.0,52.4772,52.5712,52.47,52.5712,7600.0
2006-02-22 11:20:00,72.73,72.99,72.73,72.94,11200.0,52.5784,52.7664,52.5784,52.7302,11200.0
2006-02-22 11:30:00,72.99,73.14,72.98,73.14,12400.0,52.7664,52.8748,52.7591,52.8748,12400.0
2006-02-22 11:40:00,73.14,73.41,73.14,73.39,19200.0,52.8748,53.07,52.8748,53.0555,19200.0
2006-02-22 11:50:00,73.4,73.41,73.33,73.36,10100.0,53.0628,53.07,53.0122,53.0338,10100.0
2006-02-22 12:00:00,73.39,73.48,73.36,73.42,8000.0,53.0555,53.1206,53.0338,53.0772,8000.0
2006-02-22 12:10:00,73.42,73.47,73.4,73.42,7700.0,53.0772,53.1134,53.0628,53.0772,7700.0
2006-02-22 12:20:00,73.41,73.44,73.39,73.43,7500.0,53.07,53.0917,53.0555,53.0845,7500.0
2006-02-22 12:30:00,73.43,73.47,73.41,73.42,7900.0,53.0845,53.1134,53.07,53.0772,7900.0
2006-02-22 12:40:00,73.42,73.43,73.38,73.41,6400.0,53.0772,53.0845,53.0483,53.07,6400.0
2006-02-22 12:50:00,73.41,73.42,73.37,73.38,4800.0,53.07,53.0772,53.0411,53.0483,4800.0
2006-02-22 13:00:00,73.38,73.4,73.33,73.39,6500.0,53.0483,53.0628,53.0122,53.0555,6500.0
2006-02-22 13:10:00,73.38,73.46,73.38,73.44,6300.0,53.0483,53.1061,53.0483,53.0917,6300.0
2006-02-22 13:20:00,73.46,73.7,73.44,73.7,12000.0,53.1061,53.2796,53.0917,53.2796,12000.0
2006-02-22 13:30:00,73.74,73.79,73.51,73.51,15100.0,53.3086,53.3447,53.1423,53.1423,15100.0
2006-02-22 13:40:00,73.51,73.54,73.44,73.54,7400.0,53.1423,53.164,53.0917,53.164,7400.0
2006-02-22 13:50:00,73.54,73.63,73.54,73.59,6900.0,53.164,53.229,53.164,53.2001,6900.0
2006-02-22 14:00:00,73.6,73.6,73.56,73.59,9900.0,53.2074,53.2074,53.1784,53.2001,9900.0
2006-02-22 14:10:00,73.59,73.66,73.59,73.61,7800.0,53.2001,53.2507,53.2001,53.2146,7800.0
2006-02-22 14:20:00,73.62,73.77,73.62,73.77,7600.0,53.2218,53.3302,53.2218,53.3302,7600.0
2006-02-22 14:30:00,73.77,73.8,73.47,73.47,23700.0,53.3302,53.3519,53.1134,53.1134,23700.0
2006-02-22 14:40:00,73.48,73.52,73.41,73.46,18000.0,53.1206,53.1495,53.07,53.1061,18000.0
2006-02-22 14:50:00,73.45,73.46,73.37,73.4,15900.0,53.0989,53.1061,53.0411,53.0628,15900.0
2006-02-22 15:00:00,73.42,73.72,73.4,73.64,32300.0,53.0772,53.2941,53.0628,53.2363,32300.0
2006-02-22 15:10:00,73.63,73.84,73.63,73.81,21900.0,53.229,53.3809,53.229,53.3592,21900.0
2006-02-22 15:20:00,73.81,73.85,73.8,73.82,20200.0,53.3592,53.3881,53.3519,53.3664,20200.0
2006-02-22 15:30:00,73.81,73.98,73.81,73.98,20100.0,53.3592,53.4821,53.3592,53.4821,20100.0
2006-02-22 15:40:00,73.99,74.03,73.83,73.86,31300.0,53.4893,53.5182,53.3736,53.3953,31300.0
2006-02-22 15:50:00,73.86,73.92,73.85,73.89,26800.0,53.3953,53.4387,53.3881,53.417,26800.0
2006-02-23 09:30:00,73.7,73.7,73.42,73.42,8300.0,53.2796,53.2796,53.0772,53.0772,8300.0
2006-02-23 09:40:00,73.47,73.47,73.14,73.21,15700.0,53.1134,53.1134,52.8748,52.9254,15700.0
2006-02-23 09:50:00,73.21,73.62,73.21,73.6,6500.0,52.9254,53.2218,52.9254,53.2074,6500.0
2006-02-23 10:00:00,73.57,73.63,73.24,73.24,8700.0,53.1857,53.229,52.9471,52.9471,8700.0
2006-02-23 10:10:00,73.26,73.49,73.25,73.41,6800.0,52.9616,53.1278,52.9543,53.07,6800.0
2006-02-23 10:20:00,73.41,73.55,73.31,73.55,5300.0,53.07,53.1712,52.9977,53.1712,5300.0
2006-02-23 10:30:00,73.46,73.51,73.27,73.29,5600.0,53.1061,53.1423,52.9688,52.9832,5600.0
2006-02-23 10:40:00,73.28,73.28,73.16,73.25,4200.0,52.976,52.976,52.8893,52.9543,4200.0
2006-02-23 10:50:00,73.21,73.44,73.21,73.44,3600.0,52.9254,53.0917,52.9254,53.0917,3600.0
2006-02-23 11:00:00,73.42,73.48,73.42,73.48,4700.0,53.0772,53.1206,53.0772,53.1206,4700.0
2006-02-23 11:10:00,73.49,73.62,73.49,73.57,4100.0,53.1278,53.2218,53.1278,53.1857,4100.0
2006-02-23 11:20:00,73.54,73.65,73.49,73.65,6000.0,53.164,53.2435,53.1278,53.2435,6000.0
2006-02-23 11:30:00,73.64,73.65,73.59,73.61,2900.0,53.2363,53.2435,53.2001,53.2146,2900.0
2006-02-23 11:40:00,73.61,73.61,73.47,73.48,3100.0,53.2146,53.2146,53.1134,53.1206,3100.0
2006-02-23 11:50:00,73.48,73.56,73.47,73.53,2300.0,53.1206,53.1784,53.1134,53.1567,2300.0
2006-02-23 12:00:00,73.51,73.55,73.47,73.55,2400.0,53.1423,53.1712,53.1134,53.1712,2400.0
2006-02-23 12:10:00,73.58,73.68,73.57,73.61,3500.0,53.1929,53.2652,53.1857,53.2146,3500.0
2006-02-23 12:20:00,73.63,73.7,73.62,73.69,2000.0,53.229,53.2796,53.2218,53.2724,2000.0
2006-02-23 12:30:00,73.68,73.81,73.67,73.76,6500.0,53.2652,53.3592,53.258,53.323,6500.0
2006-02-23 12:40:00,73.79,73.88,73.73,73.84,6700.0,53.3447,53.4098,53.3013,53.3809,6700.0
2006-02-23 12:50:00,73.86,73.9,73.83,73.85,4600.0,53.3953,53.4242,53.3736,53.3881,4600.0
2006-02-23 13:00:00,73.85,73.85,73.81,73.81,2000.0,53.3881,53.3881,53.3592,53.3592,2000.0
2006-02-23 13:10:00,73.82,73.83,73.75,73.77,3900.0,53.3664,53.3736,53.3158,53.3302,3900.0
2006-02-23 13:20:00,73.76,73.8,73.76,73.8,2400.0,53.323,53.3519,53.323,53.3519,2400.0
2006-02-23 13:30:00,73.81,73.82,73.71,73.72,4100.0,53.3592,53.3664,53.2869,53.2941,4100.0
2006-02-23 13:40:00,73.7,73.86,73.69,73.83,3400.0,53.2796,53.3953,53.2724,53.3736,3400.0
2006-02-23 13:50:00,73.8,73.82,73.74,73.82,3800.0,53.3519,53.3664,53.3086,53.3664,3800.0
2006-02-23 14:00:00,73.85,73.87,73.81,73.81,4700.0,53.3881,53.4025,53.3592,53.3592,4700.0
2006-02-23 14:10:00,73.81,73.84,73.78,73.81,12200.0,53.3592,53.3809,53.3375,53.3592,12200.0
2006-02-23 14:20:00,73.8,73.85,73.8,73.82,11900.0,53.3519,53.3881,53.3519,53.3664,11900.0
2006-02-23 14:30:00,73.82,73.91,73.81,73.88,7000.0,53.3664,53.4315,53.3592,53.4098,7000.0
2006-02-23 14:40:00,73.89,73.99,73.88,73.94,4700.0,53.417,53.4893,53.4098,53.4531,4700.0
2006-02-23 14:50:00,73.93,73.94,73.85,73.9,11700.0,53.4459,53.4531,53.3881,53.4242,11700.0
2006-02-23 15:00:00,73.9,73.91,73.82,73.82,8900.0,53.4242,53.4315,53.3664,53.3664,8900.0
2006-02-23 15:10:00,73.82,73.82,73.73,73.73,7300.0,53.3664,53.3664,53.3013,53.3013,7300.0
2006-02-23 15:20:00,73.72,73.89,73.7,73.8,8900.0,53.2941,53.417,53.2796,53.3519,8900.0
2006-02-23 15:30:00,73.81,73.86,73.7,73.7,9000.0,53.3592,53.3953,53.2796,53.2796,9000.0
2006-02-23 15:40:00,73.71,73.71,73.56,73.59,14000.0,53.2869,53.2869,53.1784,53.2001,14000.0
2006-02-23 15:50:00,73.59,73.59,73.51,73.59,19900.0,53.2001,53.2001,53.1423,53.2001,19900.0
2006-02-24 09:30:00,73.5,73.72,73.5,73.55,9700.0,53.1351,53.2941,53.1351,53.1712,9700.0
2006-02-24 09:40:00,73.53,73.67,73.25,73.6,3800.0,53.1567,53.258,52.9543,53.2074,3800.0
2006-02-24 09:50:00,73.68,73.68,73.54,73.58,3000.0,53.2652,53.2652,53.164,53.1929,3000.0
2006-02-24 10:00:00,73.53,73.83,73.53,73.83,3200.0,53.1567,53.3736,53.1567,53.3736,3200.0
2006-02-24 10:10:00,73.84,73.86,73.56,73.59,3300.0,53.3809,53.3953,53.1784,53.2001,3300.0
2006-02-24 10:20:00,73.57,73.57,73.41,73.53,4600.0,53.1857,53.1857,53.07,53.1567,4600.0
2006-02-24 10:30:00,73.5,73.5,73.23,73.26,6400.0,53.1351,53.1351,52.9399,52.9616,6400.0
2006-02-24 10:40:00,73.24,73.27,73.16,73.24,2700.0,52.9471,52.9688,52.8893,52.9471,2700.0
2006-02-24 10:50:00,73.2,73.32,73.17,73.26,2800.0,52.9182,53.0049,52.8965,52.9616,2800.0
2006-02-24 11:00:00,73.26,73.4,73.24,73.38,2000.0,52.9616,53.0628,52.9471,53.0483,2000.0
2006-02-24 11:10:00,73.4,73.46,73.37,73.44,3100.0,53.0628,53.1061,53.0411,53.0917,3100.0
2006-02-24 11:20:00,73.46,73.6,73.46,73.59,3100.0,53.1061,53.2074,53.1061,53.2001,3100.0
2006-02-24 11:30:00,73.59,73.72,73.58,73.69,4100.0,53.2001,53.2941,53.1929,53.2724,4100.0
2006-02-24 11:40:00,73.7,73.71,73.6,73.62,3900.0,53.2796,53.2869,53.2074,53.2218,3900.0
2006-02-24 11:50:00,73.65,73.7,73.65,73.68,1600.0,53.2435,53.2796,53.2435,53.2652,1600.0
2006-02-24 12:00:00,73.72,73.77,73.71,73.77,2400.0,53.2941,53.3302,53.2869,53.3302,2400.0
2006-02-24 12:10:00,73.76,73.9,73.76,73.89,3700.0,53.323,53.4242,53.323,53.417,3700.0
2006-02-24 12:20:00,73.9,73.95,73.9,73.91,2600.0,53.4242,53.4604,53.4242,53.4315,2600.0
2006-02-24 12:30:00,73.94,73.96,73.91,73.94,2100.0,53.4531,53.4676,53.4315,53.4531,2100.0
2006-02-24 12:40:00,73.93,73.99,73.9,73.94,7500.0,53.4459,53.4893,53.4242,53.4531,7500.0
2006-02-24 12:50:00,73.94,74.0,73.93,74.0,2400.0,53.4531,53.4965,53.4459,53.4965,2400.0
2006-02-24 13:00:00,74.0,74.0,73.77,73.79,4000.0,53.4965,53.4965,53.3302,53.3447,4000.0
2006-02-24 13:10:00,73.78,73.86,73.76,73.85,6500.0,53.3375,53.3953,53.323,53.3881,6500.0
2006-02-24 13:20:00,73.84,73.91,73.84,73.88,3800.0,53.3809,53.4315,53.3809,53.4098,3800.0
2006-02-24 13:30:00,73.86,73.87,73.81,73.83,1400.0,53.3953,53.4025,53.3592,53.3736,1400.0
2006-02-24 13:40:00,73.84,73.85,73.8,73.81,3300.0,53.3809,53.3881,53.3519,53.3592,3300.0
2006-02-24 13:50:00,73.82,73.83,73.8,73.8,3000.0,53.3664,53.3736,53.3519,53.3519,3000.0
2006-02-24 14:00:00,73.8,73.93,73.8,73.91,3400.0,53.3519,53.4459,53.3519,53.4315,3400.0
2006-02-24 14:10:00,73.93,73.93,73.9,73.9,2000.0,53.4459,53.4459,53.4242,53.4242,2000.0
2006-02-24 14:20:00,73.91,73.97,73.91,73.97,1400.0,53.4315,53.4748,53.4315,53.4748,1400.0
2006-02-24 14:30:00,73.92,74.04,73.92,73.99,4300.0,53.4387,53.5254,53.4387,53.4893,4300.0
2006-02-24 14:40:00,74.02,74.11,74.02,74.11,2500.0,53.511,53.576,53.511,53.576,2500.0
2006-02-24 14:50:00,74.09,74.23,74.08,74.22,3300.0,53.5616,53.6628,53.5544,53.6556,3300.0
2006-02-24 15:00:00,74.25,74.29,74.18,74.18,5400.0,53.6773,53.7062,53.6266,53.6266,5400.0
2006-02-24 15:10:00,74.19,74.2,74.03,74.03,5600.0,53.6339,53.6411,53.5182,53.5182,5600.0
2006-02-24 15:20:00,74.02,74.03,73.98,74.01,5500.0,53.511,53.5182,53.4821,53.5037,5500.0
2006-02-24 15:30:00,74.01,74.03,73.94,73.95,5700.0,53.5037,53.5182,53.4531,53.4604,5700.0
2006-02-24 15:40:00,73.96,74.01,73.96,74.01,7300.0,53.4676,53.5037,53.4676,53.5037,7300.0
2006-02-24 15:50:00,74.01,74.02,73.88,74.0,9200.0,53.5037,53.511,53.4098,53.4965,9200.0
2006-02-27 09:30:00,74.1,74.49,74.08,74.34,14400.0,53.5688,53.8508,53.5544,53.7423,14400.0
2006-02-27 09:40:00,74.28,74.66,74.24,74.48,7500.0,53.6989,53.9737,53.67,53.8435,7500.0
2006-02-27 09:50:00,74.63,74.63,74.45,74.47,4100.0,53.952,53.952,53.8218,53.8363,4100.0
2006-02-27 10:00:00,74.56,74.63,74.53,74.54,1900.0,53.9014,53.952,53.8797,53.8869,1900.0
2006-02-27 10:10:00,74.53,74.55,74.24,74.24,5300.0,53.8797,53.8941,53.67,53.67,5300.0
2006-02-27 10:20:00,74.29,74.29,74.22,74.27,3900.0,53.7062,53.7062,53.6556,53.6917,3900.0
2006-02-27 10:30:00,74.23,74.31,74.23,74.24,4000.0,53.6628,53.7206,53.6628,53.67,4000.0
2006-02-27 10:40:00,74.24,74.26,74.24,74.26,3200.0,53.67,53.6845,53.67,53.6845,3200.0
2006-02-27 10:50:00,74.24,74.28,74.24,74.27,1900.0,53.67,53.6989,53.67,53.6917,1900.0
2006-02-27 11:00:00,74.27,74.28,74.23,74.28,3800.0,53.6917,53.6989,53.6628,53.6989,3800.0
2006-02-27 11:10:00,74.27,74.39,74.23,74.35,9400.0,53.6917,53.7785,53.6628,53.7495,9400.0
2006-02-27 11:20:00,74.37,74.44,74.33,74.44,2700.0,53.764,53.8146,53.7351,53.8146,2700.0
2006-02-27 11:30:00,74.4,74.53,74.35,74.35,2900.0,53.7857,53.8797,53.7495,53.7495,2900.0
2006-02-27 11:40:00,74.35,74.35,74.28,74.28,2700.0,53.7495,53.7495,53.6989,53.6989,2700.0
2006-02-27 11:50:00,74.27,74.27,74.22,74.23,2000.0,53.6917,53.6917,53.6556,53.6628,2000.0
2006-02-27 12:00:00,74.22,74.35,74.22,74.34,1900.0,53.6556,53.7495,53.6556,53.7423,1900.0
2006-02-27 12:10:00,74.34,74.35,74.34,74.34,2600.0,53.7423,53.7495,53.7423,53.7423,2600.0
2006-02-27 12:20:00,74.36,74.39,74.36,74.38,2300.0,53.7568,53.7785,53.7568,53.7712,2300.0
2006-02-27 12:30:00,74.38,74.45,74.38,74.44,7100.0,53.7712,53.8218,53.7712,53.8146,7100.0
2006-02-27 12:40:00,74.44,74.46,74.39,74.46,5400.0,53.8146,53.8291,53.7785,53.8291,5400.0
2006-02-27 12:50:00,74.44,74.45,74.36,74.36,3300.0,53.8146,53.8218,53.7568,53.7568,3300.0
2006-02-27 13:00:00,74.36,74.39,74.33,74.36,2300.0,53.7568,53.7785,53.7351,53.7568,2300.0
2006-02-27 13:10:00,74.32,74.32,74.28,74.29,2300.0,53.7279,53.7279,53.6989,53.7062,2300.0
2006-02-27 13:20:00,74.29,74.29,74.2,74.2,4100.0,53.7062,53.7062,53.6411,53.6411,4100.0
2006-02-27 13:30:00,74.19,74.33,74.19,74.3,3600.0,53.6339,53.7351,53.6339,53.7134,3600.0
2006-02-27 13:40:00,74.32,74.32,74.25,74.26,4300.0,53.7279,53.7279,53.6773,53.6845,4300.0
2006-02-27 13:50:00,74.25,74.25,74.21,74.21,2600.0,53.6773,53.6773,53.6483,53.6483,2600.0
2006-02-27 14:00:00,74.22,74.24,74.12,74.19,10200.0,53.6556,53.67,53.5833,53.6339,10200.0
2006-02-27 14:10:00,74.18,74.24,74.16,74.22,4100.0,53.6266,53.67,53.6122,53.6556,4100.0
2006-02-27 14:20:00,74.22,74.28,74.21,74.26,2500.0,53.6556,53.6989,53.6483,53.6845,2500.0
2006-02-27 14:30:00,74.25,74.32,74.25,74.32,4000.0,53.6773,53.7279,53.6773,53.7279,4000.0
2006-02-27 14:40:00,74.32,74.32,74.25,74.31,8000.0,53.7279,53.7279,53.6773,53.7206,8000.0
2006-02-27 14:50:00,74.29,74.3,74.19,74.24,8300.0,53.7062,53.7134,53.6339,53.67,8300.0
2006-02-27 15:00:00,74.24,74.38,74.23,74.31,4000.0,53.67,53.7712,53.6628,53.7206,4000.0
2006-02-27 15:10:00,74.31,74.33,74.21,74.3,4600.0,53.7206,53.7351,53.6483,53.7134,4600.0
2006-02-27 15:20:00,74.31,74.34,74.24,74.29,4400.0,53.7206,53.7423,53.67,53.7062,4400.0
2006-02-27 15:30:00,74.29,74.38,74.22,74.22,4700.0,53.7062,53.7712,53.6556,53.6556,4700.0
2006-02-27 15:40:00,74.23,74.25,74.18,74.25,3000.0,53.6628,53.6773,53.6266,53.6773,3000.0
2006-02-27 15:50:00,74.27,74.27,74.19,74.24,9100.0,53.6917,53.6917,53.6339,53.67,9100.0
2006-02-28 09:30:00,73.75,74.01,73.75,74.01,13500.0,53.3158,53.5037,53.3158,53.5037,13500.0
2006-02-28 09:40:00,74.01,74.35,73.9,74.26,11800.0,53.5037,53.7495,53.4242,53.6845,11800.0
2006-02-28 09:50:00,74.25,74.25,73.91,73.91,4400.0,53.6773,53.6773,53.4315,53.4315,4400.0
2006-02-28 10:00:00,73.91,74.06,73.91,73.91,7600.0,53.4315,53.5399,53.4315,53.4315,7600.0
2006-02-28 10:10:00,73.93,74.05,73.93,74.05,2600.0,53.4459,53.5327,53.4459,53.5327,2600.0
2006-02-28 10:20:00,74.04,74.18,74.03,74.03,7300.0,53.5254,53.6266,53.5182,53.5182,7300.0
2006-02-28 10:30:00,74.0,74.11,73.93,74.1,15700.0,53.4965,53.576,53.4459,53.5688,15700.0
2006-02-28 10:40:00,74.06,74.09,73.9,73.9,16700.0,53.5399,53.5616,53.4242,53.4242,16700.0
2006-02-28 10:50:00,73.9,74.05,73.87,73.87,18800.0,53.4242,53.5327,53.4025,53.4025,18800.0
2006-02-28 11:00:00,73.87,73.96,73.79,73.87,8300.0,53.4025,53.4676,53.3447,53.4025,8300.0
2006-02-28 11:10:00,73.86,73.86,73.75,73.81,7300.0,53.3953,53.3953,53.3158,53.3592,7300.0
2006-02-28 11:20:00,73.81,73.87,73.78,73.82,5100.0,53.3592,53.4025,53.3375,53.3664,5100.0
2006-02-28 11:30:00,73.83,73.88,73.76,73.76,4500.0,53.3736,53.4098,53.323,53.323,4500.0
2006-02-28 11:40:00,73.76,73.82,73.75,73.82,4700.0,53.323,53.3664,53.3158,53.3664,4700.0
2006-02-28 11:50:00,73.79,73.8,73.75,73.75,2700.0,53.3447,53.3519,53.3158,53.3158,2700.0
2006-02-28 12:00:00,73.75,73.77,73.69,73.75,5900.0,53.3158,53.3302,53.2724,53.3158,5900.0
2006-02-28 12:10:00,73.76,73.89,73.76,73.89,2100.0,53.323,53.417,53.323,53.417,2100.0
2006-02-28 12:20:00,73.83,73.94,73.83,73.88,3900.0,53.3736,53.4531,53.3736,53.4098,3900.0
2006-02-28 12:30:00,73.88,73.93,73.85,73.91,9300.0,53.4098,53.4459,53.3881,53.4315,9300.0
2006-02-28 12:40:00,73.92,74.03,73.91,74.0,8400.0,53.4387,53.5182,53.4315,53.4965,8400.0
2006-02-28 12:50:00,73.98,74.06,73.95,73.96,4000.0,53.4821,53.5399,53.4604,53.4676,4000.0
2006-02-28 13:00:00,73.95,74.0,73.93,73.96,4900.0,53.4604,53.4965,53.4459,53.4676,4900.0
2006-02-28 13:10:00,73.96,73.97,73.91,73.91,4600.0,53.4676,53.4748,53.4315,53.4315,4600.0
2006-02-28 13:20:00,73.91,73.93,73.9,73.91,4700.0,53.4315,53.4459,53.4242,53.4315,4700.0
2006-02-28 13:30:00,73.91,74.07,73.91,73.97,6800.0,53.4315,53.5471,53.4315,53.4748,6800.0
2006-02-28 13:40:00,73.97,73.97,73.9,73.9,7900.0,53.4748,53.4748,53.4242,53.4242,7900.0
2006-02-28 13:50:00,73.9,73.93,73.89,73.89,5200.0,53.4242,53.4459,53.417,53.417,5200.0
2006-02-28 14:00:00,73.9,73.96,73.9,73.94,7000.0,53.4242,53.4676,53.4242,53.4531,7000.0
2006-02-28 14:10:00,73.95,73.95,73.9,73.9,3800.0,53.4604,53.4604,53.4242,53.4242,3800.0
2006-02-28 14:20:00,73.91,73.97,73.9,73.97,11200.0,53.4315,53.4748,53.4242,53.4748,11200.0
2006-02-28 14:30:00,73.95,73.95,73.85,73.86,5700.0,53.4604,53.4604,53.3881,53.3953,5700.0
2006-02-28 14:40:00,73.86,73.91,73.82,73.82,22100.0,53.3953,53.4315,53.3664,53.3664,22100.0
2006-02-28 14:50:00,73.82,73.91,73.76,73.76,15300.0,53.3664,53.4315,53.323,53.323,15300.0
2006-02-28 15:00:00,73.73,73.81,73.69,73.71,8900.0,53.3013,53.3592,53.2724,53.2869,8900.0
2006-02-28 15:10:00,73.7,73.79,73.68,73.78,7200.0,53.2796,53.3447,53.2652,53.3375,7200.0
2006-02-28 15:20:00,73.8,73.99,73.8,73.99,6400.0,53.3519,53.4893,53.3519,53.4893,6400.0
2006-02-28 15:30:00,74.0,74.08,73.9,73.9,11100.0,53.4965,53.5544,53.4242,53.4242,11100.0
2006-02-28 15:40:00,73.9,74.02,73.9,73.93,8300.0,53.4242,53.511,53.4242,53.4459,8300.0
2006-02-28 15:50:00,73.92,73.99,73.9,73.96,16800.0,53.4387,53.4893,53.4242,53.4676,16800.0
2006-03-01 09:30:00,74.27,74.47,74.21,74.23,8900.0,53.6917,53.8363,53.6483,53.6628,8900.0
2006-03-01 09:40:00,74.23,74.31,74.2,74.29,9100.0,53.6628,53.7206,53.6411,53.7062,9100.0
2006-03-01 09:50:00,74.29,74.43,74.2,74.35,10900.0,53.7062,53.8074,53.6411,53.7495,10900.0
2006-03-01 10:00:00,74.35,74.39,74.31,74.33,3400.0,53.7495,53.7785,53.7206,53.7351,3400.0
2006-03-01 10:10:00,74.34,74.37,74.24,74.29,9600.0,53.7423,53.764,53.67,53.7062,9600.0
2006-03-01 10:20:00,74.3,74.33,74.24,74.24,4700.0,53.7134,53.7351,53.67,53.67,4700.0
2006-03-01 10:30:00,74.25,74.43,74.25,74.39,9100.0,53.6773,53.8074,53.6773,53.7785,9100.0
2006-03-01 10:40:00,74.4,74.59,74.36,74.59,9500.0,53.7857,53.923,53.7568,53.923,9500.0
2006-03-01 10:50:00,74.59,74.62,74.56,74.59,4600.0,53.923,53.9447,53.9014,53.923,4600.0
2006-03-01 11:00:00,74.59,74.63,74.48,74.53,7600.0,53.923,53.952,53.8435,53.8797,7600.0
2006-03-01 11:10:00,74.49,74.65,74.49,74.65,7800.0,53.8508,53.9664,53.8508,53.9664,7800.0
2006-03-01 11:20:00,74.65,74.75,74.62,74.68,4600.0,53.9664,54.0387,53.9447,53.9881,4600.0
2006-03-01 11:30:00,74.68,74.9,74.68,74.87,8900.0,53.9881,54.1472,53.9881,54.1255,8900.0
2006-03-01 11:40:00,74.87,74.91,74.82,74.89,8600.0,54.1255,54.1544,54.0893,54.1399,8600.0
2006-03-01 11:50:00,74.86,74.93,74.85,74.91,7100.0,54.1182,54.1688,54.111,54.1544,7100.0
2006-03-01 12:00:00,74.94,75.0,74.9,75.0,35500.0,54.1761,54.2194,54.1472,54.2194,35500.0
2006-03-01 12:10:00,75.0,75.0,74.84,74.84,9600.0,54.2194,54.2194,54.1038,54.1038,9600.0
2006-03-01 12:20:00,74.86,74.99,74.83,74.92,6600.0,54.1182,54.2122,54.0965,54.1616,6600.0
2006-03-01 12:30:00,74.9,74.97,74.88,74.91,4700.0,54.1472,54.1978,54.1327,54.1544,4700.0
2006-03-01 12:40:00,74.9,75.05,74.89,75.05,4500.0,54.1472,54.2556,54.1399,54.2556,4500.0
2006-03-01 12:50:00,75.05,75.05,74.96,74.96,4700.0,54.2556,54.2556,54.1905,54.1905,4700.0
2006-03-01 13:00:00,74.97,75.2,74.97,75.1,10400.0,54.1978,54.364,54.1978,54.2917,10400.0
2006-03-01 13:10:00,75.1,75.1,75.01,75.05,4200.0,54.2917,54.2917,54.2267,54.2556,4200.0
2006-03-01 13:20:00,75.02,75.14,75.02,75.13,8300.0,54.2339,54.3207,54.2339,54.3134,8300.0
2006-03-01 13:30:00,75.1,75.2,75.1,75.18,5300.0,54.2917,54.364,54.2917,54.3496,5300.0
2006-03-01 13:40:00,75.2,75.21,75.15,75.19,7800.0,54.364,54.3713,54.3279,54.3568,7800.0
2006-03-01 13:50:00,75.19,75.19,75.08,75.16,3700.0,54.3568,54.3568,54.2773,54.3351,3700.0
2006-03-01 14:00:00,75.18,75.18,75.07,75.07,4500.0,54.3496,54.3496,54.2701,54.2701,4500.0
2006-03-01 14:10:00,75.06,75.08,74.95,75.02,8500.0,54.2628,54.2773,54.1833,54.2339,8500.0
2006-03-01 14:20:00,75.02,75.14,75.02,75.06,6100.0,54.2339,54.3207,54.2339,54.2628,6100.0
2006-03-01 14:30:00,75.06,75.08,75.01,75.01,7100.0,54.2628,54.2773,54.2267,54.2267,7100.0
2006-03-01 14:40:00,75.01,75.18,75.01,75.15,6800.0,54.2267,54.3496,54.2267,54.3279,6800.0
2006-03-01 14:50:00,75.15,75.18,75.11,75.17,9300.0,54.3279,54.3496,54.299,54.3423,9300.0
2006-03-01 15:00:00,75.18,75.23,75.14,75.17,12100.0,54.3496,54.3857,54.3207,54.3423,12100.0
2006-03-01 15:10:00,75.17,75.23,75.16,75.2,6900.0,54.3423,54.3857,54.3351,54.364,6900.0
2006-03-01 15:20:00,75.2,75.29,75.19,75.21,24100.0,54.364,54.4291,54.3568,54.3713,24100.0
2006-03-01 15:30:00,75.21,75.3,75.14,75.28,15200.0,54.3713,54.4363,54.3207,54.4219,15200.0
2006-03-01 15:40:00,75.28,75.28,75.26,75.28,9900.0,54.4219,54.4219,54.4074,54.4219,9900.0
2006-03-01 15:50:00,75.29,75.47,75.27,75.36,35400.0,54.4291,54.5592,54.4146,54.4797,35400.0
2006-03-02 09:30:00,74.95,75.18,74.9,74.97,10500.0,54.1833,54.3496,54.1472,54.1978,10500.0
2006-03-02 09:40:00,75.01,75.23,74.88,74.9,9100.0,54.2267,54.3857,54.1327,54.1472,9100.0
2006-03-02 09:50:00,75.04,75.04,74.81,74.81,8300.0,54.2484,54.2484,54.0821,54.0821,8300.0
2006-03-02 10:00:00,74.81,74.93,74.59,74.91,8100.0,54.0821,54.1688,53.923,54.1544,8100.0
2006-03-02 10:10:00,74.91,74.97,74.76,74.76,9600.0,54.1544,54.1978,54.0459,54.0459,9600.0
2006-03-02 10:20:00,74.8,74.8,74.62,74.8,9100.0,54.0749,54.0749,53.9447,54.0749,9100.0
2006-03-02 10:30:00,74.69,74.69,74.52,74.6,14500.0,53.9953,53.9953,53.8724,53.9303,14500.0
2006-03-02 10:40:00,74.6,74.65,74.51,74.52,16200.0,53.9303,53.9664,53.8652,53.8724,16200.0
2006-03-02 10:50:00,74.55,74.55,74.11,74.15,40500.0,53.8941,53.8941,53.576,53.605,40500.0
2006-03-02 11:00:00,74.15,74.28,74.09,74.09,30000.0,53.605,53.6989,53.5616,53.5616,30000.0
2006-03-02 11:10:00,74.07,74.18,74.06,74.09,10300.0,53.5471,53.6266,53.5399,53.5616,10300.0
2006-03-02 11:20:00,74.1,74.14,74.05,74.05,7000.0,53.5688,53.5977,53.5327,53.5327,7000.0
2006-03-02 11:30:00,74.07,74.26,74.03,74.23,21200.0,53.5471,53.6845,53.5182,53.6628,21200.0
2006-03-02 11:40:00,74.24,74.26,74.13,74.26,23100.0,53.67,53.6845,53.5905,53.6845,23100.0
2006-03-02 11:50:00,74.19,74.36,74.19,74.36,7400.0,53.6339,53.7568,53.6339,53.7568,7400.0
2006-03-02 12:00:00,74.33,74.36,74.14,74.16,8800.0,53.7351,53.7568,53.5977,53.6122,8800.0
2006-03-02 12:10:00,74.16,74.21,74.11,74.18,8500.0,53.6122,53.6483,53.576,53.6266,8500.0
2006-03-02 12:20:00,74.26,74.26,74.14,74.16,9200.0,53.6845,53.6845,53.5977,53.6122,9200.0
2006-03-02 12:30:00,74.16,74.19,74.05,74.05,10000.0,53.6122,53.6339,53.5327,53.5327,10000.0
2006-03-02 12:40:00,74.08,74.21,74.06,74.18,6400.0,53.5544,53.6483,53.5399,53.6266,6400.0
2006-03-02 12:50:00,74.21,74.25,74.18,74.2,6600.0,53.6483,53.6773,53.6266,53.6411,6600.0
2006-03-02 13:00:00,74.22,74.22,74.07,74.11,19800.0,53.6556,53.6556,53.5471,53.576,19800.0
2006-03-02 13:10:00,74.14,74.17,74.11,74.14,7400.0,53.5977,53.6194,53.576,53.5977,7400.0
2006-03-02 13:20:00,74.13,74.17,74.02,74.02,11400.0,53.5905,53.6194,53.511,53.511,11400.0
2006-03-02 13:30:00,74.01,74.18,74.01,74.04,14300.0,53.5037,53.6266,53.5037,53.5254,14300.0
2006-03-02 13:40:00,74.06,74.15,73.94,74.0,16300.0,53.5399,53.605,53.4531,53.4965,16300.0
2006-03-02 13:50:00,74.0,74.01,73.82,73.92,60000.0,53.4965,53.5037,53.3664,53.4387,60000.0
2006-03-02 14:00:00,73.92,74.02,73.84,73.84,5200.0,53.4387,53.511,53.3809,53.3809,5200.0
2006-03-02 14:10:00,73.85,74.02,73.85,74.02,7000.0,53.3881,53.511,53.3881,53.511,7000.0
2006-03-02 14:20:00,74.02,74.04,73.89,73.91,5700.0,53.511,53.5254,53.417,53.4315,5700.0
2006-03-02 14:30:00,73.88,73.9,73.77,73.79,13200.0,53.4098,53.4242,53.3302,53.3447,13200.0
2006-03-02 14:40:00,73.79,73.8,73.74,73.75,12900.0,53.3447,53.3519,53.3086,53.3158,12900.0
2006-03-02 14:50:00,73.75,73.75,73.68,73.68,21100.0,53.3158,53.3158,53.2652,53.2652,21100.0
2006-03-02 15:00:00,73.69,73.69,73.62,73.65,47700.0,53.2724,53.2724,53.2218,53.2435,47700.0
2006-03-02 15:10:00,73.64,73.8,73.64,73.73,23300.0,53.2363,53.3519,53.2363,53.3013,23300.0
2006-03-02 15:20:00,73.73,73.75,73.68,73.75,13800.0,53.3013,53.3158,53.2652,53.3158,13800.0
2006-03-02 15:30:00,73.74,73.75,73.58,73.58,18600.0,53.3086,53.3158,53.1929,53.1929,18600.0
2006-03-02 15:40:00,73.58,73.58,73.47,73.47,35300.0,53.1929,53.1929,53.1134,53.1134,35300.0
2006-03-02 15:50:00,73.46,73.55,73.41,73.49,82500.0,53.1061,53.1712,53.07,53.1278,82500.0
2006-03-03 09:30:00,73.26,73.4,73.18,73.22,44900.0,52.9616,53.0628,52.9037,52.9326,44900.0
2006-03-03 09:40:00,73.24,73.4,73.21,73.37,17400.0,52.9471,53.0628,52.9254,53.0411,17400.0
2006-03-03 09:50:00,73.37,73.4,73.15,73.18,18900.0,53.0411,53.0628,52.882,52.9037,18900.0
2006-03-03 10:00:00,73.17,73.19,73.05,73.05,5000.0,52.8965,52.911,52.8097,52.8097,5000.0
2006-03-03 10:10:00,73.05,73.12,72.92,73.12,15200.0,52.8097,52.8603,52.7158,52.8603,15200.0
2006-03-03 10:20:00,73.11,73.49,73.11,73.46,15600.0,52.8531,53.1278,52.8531,53.1061,15600.0
2006-03-03 10:30:00,73.46,73.68,73.4,73.68,35500.0,53.1061,53.2652,53.0628,53.2652,35500.0
2006-03-03 10:40:00,73.68,73.82,73.68,73.8,12700.0,53.2652,53.3664,53.2652,53.3519,12700.0
2006-03-03 10:50:00,73.8,73.8,73.53,73.61,5800.0,53.3519,53.3519,53.1567,53.2146,5800.0
2006-03-03 11:00:00,73.61,73.7,73.46,73.68,12400.0,53.2146,53.2796,53.1061,53.2652,12400.0
2006-03-03 11:10:00,73.66,73.66,73.48,73.48,6200.0,53.2507,53.2507,53.1206,53.1206,6200.0
2006-03-03 11:20:00,73.52,73.6,73.49,73.59,5900.0,53.1495,53.2074,53.1278,53.2001,5900.0
2006-03-03 11:30:00,73.59,73.6,73.49,73.57,9000.0,53.2001,53.2074,53.1278,53.1857,9000.0
2006-03-03 11:40:00,73.57,73.57,73.48,73.55,9800.0,53.1857,53.1857,53.1206,53.1712,9800.0
2006-03-03 11:50:00,73.55,73.55,73.45,73.48,17600.0,53.1712,53.1712,53.0989,53.1206,17600.0
2006-03-03 12:00:00,73.33,73.55,73.33,73.55,14700.0,53.0122,53.1712,53.0122,53.1712,14700.0
2006-03-03 12:10:00,73.55,73.58,73.53,73.57,5300.0,53.1712,53.1929,53.1567,53.1857,5300.0
2006-03-03 12:20:00,73.58,73.58,73.37,73.47,25300.0,53.1929,53.1929,53.0411,53.1134,25300.0
2006-03-03 12:30:00,73.43,73.63,73.39,73.63,9600.0,53.0845,53.229,53.0555,53.229,9600.0
2006-03-03 12:40:00,73.67,73.76,73.64,73.69,11200.0,53.258,53.323,53.2363,53.2724,11200.0
2006-03-03 12:50:00,73.67,73.71,73.64,73.64,2800.0,53.258,53.2869,53.2363,53.2363,2800.0
2006-03-03 13:00:00,73.73,73.74,73.62,73.72,8100.0,53.3013,53.3086,53.2218,53.2941,8100.0
2006-03-03 13:10:00,73.73,73.75,73.64,73.75,4400.0,53.3013,53.3158,53.2363,53.3158,4400.0
2006-03-03 13:20:00,73.72,73.8,73.71,73.79,10000.0,53.2941,53.3519,53.2869,53.3447,10000.0
2006-03-03 13:30:00,73.86,74.09,73.81,74.09,9600.0,53.3953,53.5616,53.3592,53.5616,9600.0
2006-03-03 13:40:00,74.08,74.09,73.89,73.97,13000.0,53.5544,53.5616,53.417,53.4748,13000.0
2006-03-03 13:50:00,73.97,74.0,73.84,73.84,7200.0,53.4748,53.4965,53.3809,53.3809,7200.0
2006-03-03 14:00:00,73.83,73.85,73.78,73.84,11300.0,53.3736,53.3881,53.3375,53.3809,11300.0
2006-03-03 14:10:00,73.85,73.96,73.84,73.96,5400.0,53.3881,53.4676,53.3809,53.4676,5400.0
2006-03-03 14:20:00,73.97,73.97,73.89,73.91,5500.0,53.4748,53.4748,53.417,53.4315,5500.0
2006-03-03 14:30:00,73.9,74.04,73.82,74.0,10500.0,53.4242,53.5254,53.3664,53.4965,10500.0
2006-03-03 14:40:00,74.0,74.15,73.99,74.15,5600.0,53.4965,53.605,53.4893,53.605,5600.0
2006-03-03 14:50:00,74.14,74.19,74.09,74.19,3200.0,53.5977,53.6339,53.5616,53.6339,3200.0
2006-03-03 15:00:00,74.16,74.17,73.81,73.83,7100.0,53.6122,53.6194,53.3592,53.3736,7100.0
2006-03-03 15:10:00,73.85,73.89,73.66,73.67,6900.0,53.3881,53.417,53.2507,53.258,6900.0
2006-03-03 15:20:00,73.6,73.66,73.48,73.63,13100.0,53.2074,53.2507,53.1206,53.229,13100.0
2006-03-03 15:30:00,73.63,73.72,73.53,73.67,8800.0,53.229,53.2941,53.1567,53.258,8800.0
2006-03-03 15:40:00,73.65,73.83,73.63,73.63,11000.0,53.2435,53.3736,53.229,53.229,11000.0
2006-03-03 15:50:00,73.63,73.68,73.6,73.63,8800.0,53.229,53.2652,53.2074,53.229,8800.0
2006-03-06 09:30:00,73.9,73.9,73.51,73.51,7700.0,53.4242,53.4242,53.1423,53.1423,7700.0
2006-03-06 09:40:00,73.51,73.56,73.48,73.49,20100.0,53.1423,53.1784,53.1206,53.1278,20100.0
2006-03-06 09:50:00,73.5,73.68,73.44,73.5,16600.0,53.1351,53.2652,53.0917,53.1351,16600.0
2006-03-06 10:00:00,73.58,73.63,73.29,73.36,26400.0,53.1929,53.229,52.9832,53.0338,26400.0
2006-03-06 10:10:00,73.23,73.41,73.21,73.22,7100.0,52.9399,53.07,52.9254,52.9326,7100.0
2006-03-06 10:20:00,73.29,73.3,73.18,73.29,7000.0,52.9832,52.9905,52.9037,52.9832,7000.0
2006-03-06 10:30:00,73.29,73.46,73.22,73.44,14600.0,52.9832,53.1061,52.9326,53.0917,14600.0
2006-03-06 10:40:00,73.45,73.48,73.3,73.43,4600.0,53.0989,53.1206,52.9905,53.0845,4600.0
2006-03-06 10:50:00,73.43,73.43,73.23,73.3,9700.0,53.0845,53.0845,52.9399,52.9905,9700.0
2006-03-06 11:00:00,73.32,73.43,73.32,73.43,10800.0,53.0049,53.0845,53.0049,53.0845,10800.0
2006-03-06 11:10:00,73.43,73.47,73.33,73.47,3300.0,53.0845,53.1134,53.0122,53.1134,3300.0
2006-03-06 11:20:00,73.46,73.5,73.46,73.48,5800.0,53.1061,53.1351,53.1061,53.1206,5800.0
2006-03-06 11:30:00,73.49,73.5,73.41,73.49,6100.0,53.1278,53.1351,53.07,53.1278,6100.0
2006-03-06 11:40:00,73.48,73.5,73.24,73.3,5600.0,53.1206,53.1351,52.9471,52.9905,5600.0
2006-03-06 11:50:00,73.28,73.37,73.28,73.3,3900.0,52.976,53.0411,52.976,52.9905,3900.0
2006-03-06 12:00:00,73.3,73.3,73.24,73.25,30600.0,52.9905,52.9905,52.9471,52.9543,30600.0
2006-03-06 12:10:00,73.24,73.28,73.14,73.17,4700.0,52.9471,52.976,52.8748,52.8965,4700.0
2006-03-06 12:20:00,73.16,73.16,73.11,73.12,4800.0,52.8893,52.8893,52.8531,52.8603,4800.0
2006-03-06 12:30:00,73.12,73.15,73.04,73.08,5100.0,52.8603,52.882,52.8025,52.8314,5100.0
2006-03-06 12:40:00,73.08,73.08,72.95,72.96,38400.0,52.8314,52.8314,52.7374,52.7447,38400.0
2006-03-06 12:50:00,72.96,73.16,72.9,72.9,8100.0,52.7447,52.8893,52.7013,52.7013,8100.0
2006-03-06 13:00:00,72.95,72.95,72.8,72.83,6300.0,52.7374,52.7374,52.629,52.6507,6300.0
2006-03-06 13:10:00,72.81,72.92,72.73,72.9,5700.0,52.6362,52.7158,52.5784,52.7013,5700.0
2006-03-06 13:20:00,72.89,72.93,72.83,72.87,4800.0,52.6941,52.723,52.6507,52.6796,4800.0
2006-03-06 13:30:00,72.87,72.87,72.41,72.46,15600.0,52.6796,52.6796,52.3471,52.3832,15600.0
2006-03-06 13:40:00,72.49,72.58,72.48,72.49,9700.0,52.4049,52.47,52.3977,52.4049,9700.0
2006-03-06 13:50:00,72.5,72.73,72.5,72.68,9500.0,52.4121,52.5784,52.4121,52.5423,9500.0
2006-03-06 14:00:00,72.65,72.65,72.5,72.54,16500.0,52.5206,52.5206,52.4121,52.441,16500.0
2006-03-06 14:10:00,72.53,72.56,72.5,72.56,15400.0,52.4338,52.4555,52.4121,52.4555,15400.0
2006-03-06 14:20:00,72.57,72.59,72.5,72.56,13400.0,52.4627,52.4772,52.4121,52.4555,13400.0
2006-03-06 14:30:00,72.57,72.59,72.51,72.52,7200.0,52.4627,52.4772,52.4194,52.4266,7200.0
2006-03-06 14:40:00,72.51,72.54,72.43,72.51,24600.0,52.4194,52.441,52.3615,52.4194,24600.0
2006-03-06 14:50:00,72.51,72.55,72.42,72.44,12800.0,52.4194,52.4483,52.3543,52.3688,12800.0
2006-03-06 15:00:00,72.43,72.55,72.41,72.43,9800.0,52.3615,52.4483,52.3471,52.3615,9800.0
2006-03-06 15:10:00,72.43,72.68,72.38,72.66,21100.0,52.3615,52.5423,52.3254,52.5278,21100.0
2006-03-06 15:20:00,72.66,72.7,72.61,72.68,22000.0,52.5278,52.5567,52.4917,52.5423,22000.0
2006-03-06 15:30:00,72.67,72.74,72.62,72.7,19100.0,52.535,52.5856,52.4989,52.5567,19100.0
2006-03-06 15:40:00,72.7,72.78,72.68,72.69,22800.0,52.5567,52.6146,52.5423,52.5495,22800.0
2006-03-06 15:50:00,72.7,72.7,72.54,72.6,28000.0,52.5567,52.5567,52.441,52.4844,28000.0
2006-03-07 09:30:00,72.6,72.9,72.6,72.86,7900.0,52.4844,52.7013,52.4844,52.6724,7900.0
2006-03-07 09:40:00,72.86,73.15,72.86,73.15,23300.0,52.6724,52.882,52.6724,52.882,23300.0
2006-03-07 09:50:00,73.21,73.4,73.16,73.16,11900.0,52.9254,53.0628,52.8893,52.8893,11900.0
2006-03-07 10:00:00,73.22,73.24,72.94,72.95,23200.0,52.9326,52.9471,52.7302,52.7374,23200.0
2006-03-07 10:10:00,72.94,73.0,72.91,72.99,10000.0,52.7302,52.7736,52.7085,52.7664,10000.0
2006-03-07 10:20:00,72.99,73.04,72.88,72.99,25100.0,52.7664,52.8025,52.6868,52.7664,25100.0
2006-03-07 10:30:00,73.02,73.13,72.91,72.98,32500.0,52.7881,52.8676,52.7085,52.7591,32500.0
2006-03-07 10:40:00,73.04,73.04,72.85,72.99,6000.0,52.8025,52.8025,52.6652,52.7664,6000.0
2006-03-07 10:50:00,73.02,73.15,72.21,72.22,6400.0,52.7881,52.882,52.2025,52.2097,6400.0
2006-03-07 11:00:00,73.0,73.04,72.82,72.94,18200.0,52.7736,52.8025,52.6435,52.7302,18200.0
2006-03-07 11:10:00,72.87,72.94,72.76,72.82,6500.0,52.6796,52.7302,52.6001,52.6435,6500.0
2006-03-07 11:20:00,72.82,72.84,72.66,72.66,10500.0,52.6435,52.6579,52.5278,52.5278,10500.0
2006-03-07 11:30:00,72.66,72.75,72.66,72.73,4800.0,52.5278,52.5929,52.5278,52.5784,4800.0
2006-03-07 11:40:00,72.74,72.8,72.69,72.74,5200.0,52.5856,52.629,52.5495,52.5856,5200.0
2006-03-07 11:50:00,72.74,72.86,72.72,72.81,4300.0,52.5856,52.6724,52.5712,52.6362,4300.0
2006-03-07 12:00:00,72.8,72.98,72.79,72.94,5300.0,52.629,52.7591,52.6218,52.7302,5300.0
2006-03-07 12:10:00,72.91,72.99,72.86,72.89,5600.0,52.7085,52.7664,52.6724,52.6941,5600.0
2006-03-07 12:20:00,72.87,72.87,72.73,72.73,4500.0,52.6796,52.6796,52.5784,52.5784,4500.0
2006-03-07 12:30:00,72.7,72.72,72.67,72.69,3400.0,52.5567,52.5712,52.535,52.5495,3400.0
2006-03-07 12:40:00,72.6,72.67,72.5,72.55,6800.0,52.4844,52.535,52.4121,52.4483,6800.0
2006-03-07 12:50:00,72.54,72.56,72.38,72.38,30100.0,52.441,52.4555,52.3254,52.3254,30100.0
2006-03-07 13:00:00,72.4,72.5,72.39,72.4,32500.0,52.3398,52.4121,52.3326,52.3398,32500.0
2006-03-07 13:10:00,72.44,72.44,72.2,72.2,9000.0,52.3688,52.3688,52.1953,52.1953,9000.0
2006-03-07 13:20:00,72.21,72.26,72.05,72.05,6300.0,52.2025,52.2386,52.0868,52.0868,6300.0
2006-03-07 13:30:00,72.05,72.08,71.96,72.03,6200.0,52.0868,52.1085,52.0218,52.0724,6200.0
2006-03-07 13:40:00,71.98,72.06,71.94,72.05,7300.0,52.0362,52.094,52.0073,52.0868,7300.0
2006-03-07 13:50:00,72.04,72.18,72.03,72.17,12700.0,52.0796,52.1808,52.0724,52.1736,12700.0
2006-03-07 14:00:00,72.18,72.18,72.06,72.12,7500.0,52.1808,52.1808,52.094,52.1374,7500.0
2006-03-07 14:10:00,72.11,72.16,72.02,72.13,10600.0,52.1302,52.1663,52.0651,52.1446,10600.0
2006-03-07 14:20:00,72.12,72.46,72.11,72.35,11200.0,52.1374,52.3832,52.1302,52.3037,11200.0
2006-03-07 14:30:00,72.29,72.33,72.19,72.33,7600.0,52.2603,52.2892,52.188,52.2892,7600.0
2006-03-07 14:40:00,72.3,72.44,72.28,72.32,6800.0,52.2675,52.3688,52.2531,52.282,6800.0
2006-03-07 14:50:00,72.36,72.63,72.36,72.63,8100.0,52.3109,52.5061,52.3109,52.5061,8100.0
2006-03-07 15:00:00,72.57,72.58,72.45,72.45,32500.0,52.4627,52.47,52.376,52.376,32500.0
2006-03-07 15:10:00,72.46,72.57,72.45,72.47,5800.0,52.3832,52.4627,52.376,52.3904,5800.0
2006-03-07 15:20:00,72.47,72.52,72.44,72.52,13900.0,52.3904,52.4266,52.3688,52.4266,13900.0
2006-03-07 15:30:00,72.49,72.6,72.49,72.6,13500.0,52.4049,52.4844,52.4049,52.4844,13500.0
2006-03-07 15:40:00,72.6,72.61,72.46,72.46,10700.0,52.4844,52.4917,52.3832,52.3832,10700.0
2006-03-07 15:50:00,72.46,72.51,72.44,72.5,25200.0,52.3832,52.4194,52.3688,52.4121,25200.0
2006-03-08 09:30:00,71.8,71.99,71.06,71.14,107100.0,51.9061,52.0434,51.3711,51.429,107100.0
2006-03-08 09:40:00,71.13,71.2,71.05,71.06,49300.0,51.4217,51.4723,51.3639,51.3711,49300.0
2006-03-08 09:50:00,71.06,71.3,71.01,71.15,46600.0,51.3711,51.5446,51.335,51.4362,46600.0
2006-03-08 10:00:00,71.11,71.14,70.57,70.83,65900.0,51.4073,51.429,51.0169,51.2048,65900.0
2006-03-08 10:10:00,70.73,70.97,70.62,70.83,25200.0,51.1326,51.3061,51.053,51.2048,25200.0
2006-03-08 10:20:00,70.81,71.04,70.78,71.03,29000.0,51.1904,51.3567,51.1687,51.3494,29000.0
2006-03-08 10:30:00,71.04,71.36,71.01,71.26,18500.0,51.3567,51.588,51.335,51.5157,18500.0
2006-03-08 10:40:00,71.3,71.48,71.15,71.16,12200.0,51.5446,51.6747,51.4362,51.4434,12200.0
2006-03-08 10:50:00,71.17,71.41,71.15,71.3,28100.0,51.4506,51.6241,51.4362,51.5446,28100.0
2006-03-08 11:00:00,71.3,71.3,71.05,71.2,9700.0,51.5446,51.5446,51.3639,51.4723,9700.0
2006-03-08 11:10:00,71.17,71.27,71.1,71.21,8900.0,51.4506,51.5229,51.4,51.4796,8900.0
2006-03-08 11:20:00,71.22,71.33,71.12,71.28,12300.0,51.4868,51.5663,51.4145,51.5302,12300.0
2006-03-08 11:30:00,71.34,71.61,71.33,71.57,11200.0,51.5735,51.7687,51.5663,51.7398,11200.0
2006-03-08 11:40:00,71.62,71.66,71.23,71.23,14000.0,51.776,51.8049,51.494,51.494,14000.0
2006-03-08 11:50:00,71.22,71.35,71.12,71.15,22700.0,51.4868,51.5808,51.4145,51.4362,22700.0
2006-03-08 12:00:00,71.15,71.28,71.15,71.24,21900.0,51.4362,51.5302,51.4362,51.5012,21900.0
2006-03-08 12:10:00,71.23,71.23,71.12,71.15,12000.0,51.494,51.494,51.4145,51.4362,12000.0
2006-03-08 12:20:00,71.15,71.34,71.15,71.25,12800.0,51.4362,51.5735,51.4362,51.5085,12800.0
2006-03-08 12:30:00,71.26,71.32,71.2,71.21,13600.0,51.5157,51.5591,51.4723,51.4796,13600.0
2006-03-08 12:40:00,71.2,71.35,71.2,71.35,9500.0,51.4723,51.5808,51.4723,51.5808,9500.0
2006-03-08 12:50:00,71.3,71.45,71.22,71.44,10400.0,51.5446,51.6531,51.4868,51.6458,10400.0
2006-03-08 13:00:00,71.46,71.7,71.46,71.57,10100.0,51.6603,51.8338,51.6603,51.7398,10100.0
2006-03-08 13:10:00,71.56,71.56,71.37,71.49,10200.0,51.7326,51.7326,51.5952,51.682,10200.0
2006-03-08 13:20:00,71.49,71.61,71.48,71.56,8500.0,51.682,51.7687,51.6747,51.7326,8500.0
2006-03-08 13:30:00,71.56,71.58,71.46,71.52,8800.0,51.7326,51.747,51.6603,51.7037,8800.0
2006-03-08 13:40:00,71.53,71.57,71.25,71.25,24800.0,51.7109,51.7398,51.5085,51.5085,24800.0
2006-03-08 13:50:00,71.34,71.49,71.3,71.43,19500.0,51.5735,51.682,51.5446,51.6386,19500.0
2006-03-08 14:00:00,71.42,71.48,71.34,71.44,20800.0,51.6314,51.6747,51.5735,51.6458,20800.0
2006-03-08 14:10:00,71.44,71.48,71.37,71.4,15900.0,51.6458,51.6747,51.5952,51.6169,15900.0
2006-03-08 14:20:00,71.4,71.52,71.38,71.4,18500.0,51.6169,51.7037,51.6025,51.6169,18500.0
2006-03-08 14:30:00,71.4,71.45,71.38,71.45,28900.0,51.6169,51.6531,51.6025,51.6531,28900.0
2006-03-08 14:40:00,71.45,71.58,71.41,71.41,31800.0,51.6531,51.747,51.6241,51.6241,31800.0
2006-03-08 14:50:00,71.41,71.57,71.39,71.55,8000.0,51.6241,51.7398,51.6097,51.7254,8000.0
2006-03-08 15:00:00,71.52,71.58,71.43,71.58,23900.0,51.7037,51.747,51.6386,51.747,23900.0
2006-03-08 15:10:00,71.58,71.58,71.31,71.32,65500.0,51.747,51.747,51.5518,51.5591,65500.0
2006-03-08 15:20:00,71.36,71.43,71.16,71.19,28000.0,51.588,51.6386,51.4434,51.4651,28000.0
2006-03-08 15:30:00,71.19,71.22,71.05,71.1,31900.0,51.4651,51.4868,51.3639,51.4,31900.0
2006-03-08 15:40:00,71.1,71.15,71.0,71.03,62700.0,51.4,51.4362,51.3277,51.3494,62700.0
2006-03-08 15:50:00,71.04,71.1,70.89,71.1,88400.0,51.3567,51.4,51.2482,51.4,88400.0
2006-03-09 09:30:00,71.1,71.35,71.07,71.26,10600.0,51.4,51.5808,51.3783,51.5157,10600.0
2006-03-09 09:40:00,71.25,71.39,71.23,71.39,14600.0,51.5085,51.6097,51.494,51.6097,14600.0
2006-03-09 09:50:00,71.36,71.51,71.34,71.35,12600.0,51.588,51.6964,51.5735,51.5808,12600.0
2006-03-09 10:00:00,71.35,71.38,71.21,71.24,25500.0,51.5808,51.6025,51.4796,51.5012,25500.0
2006-03-09 10:10:00,71.25,71.25,71.0,71.19,114100.0,51.5085,51.5085,51.3277,51.4651,114100.0
2006-03-09 10:20:00,71.19,71.26,71.17,71.25,22400.0,51.4651,51.5157,51.4506,51.5085,22400.0
2006-03-09 10:30:00,71.26,71.46,71.23,71.45,19100.0,51.5157,51.6603,51.494,51.6531,19100.0
2006-03-09 10:40:00,71.46,71.47,71.4,71.47,17400.0,51.6603,51.6675,51.6169,51.6675,17400.0
2006-03-09 10:50:00,71.48,71.5,71.4,71.43,15400.0,51.6747,51.6892,51.6169,51.6386,15400.0
2006-03-09 11:00:00,71.43,71.51,71.43,71.44,28700.0,51.6386,51.6964,51.6386,51.6458,28700.0
2006-03-09 11:10:00,71.44,71.67,71.43,71.61,23300.0,51.6458,51.8121,51.6386,51.7687,23300.0
2006-03-09 11:20:00,71.62,71.74,71.44,71.46,16600.0,51.776,51.8627,51.6458,51.6603,16600.0
2006-03-09 11:30:00,71.4,71.52,71.34,71.52,13800.0,51.6169,51.7037,51.5735,51.7037,13800.0
2006-03-09 11:40:00,71.5,71.5,71.33,71.34,13500.0,51.6892,51.6892,51.5663,51.5735,13500.0
2006-03-09 11:50:00,71.35,71.4,71.35,71.38,4400.0,51.5808,51.6169,51.5808,51.6025,4400.0
2006-03-09 12:00:00,71.38,71.45,71.38,71.44,13000.0,51.6025,51.6531,51.6025,51.6458,13000.0
2006-03-09 12:10:00,71.45,71.49,71.4,71.49,6000.0,51.6531,51.682,51.6169,51.682,6000.0
2006-03-09 12:20:00,71.46,71.5,71.45,71.5,8700.0,51.6603,51.6892,51.6531,51.6892,8700.0
2006-03-09 12:30:00,71.45,71.45,71.24,71.34,9300.0,51.6531,51.6531,51.5012,51.5735,9300.0
2006-03-09 12:40:00,71.34,71.34,71.18,71.2,10900.0,51.5735,51.5735,51.4579,51.4723,10900.0
2006-03-09 12:50:00,71.22,71.3,71.22,71.3,5200.0,51.4868,51.5446,51.4868,51.5446,5200.0
2006-03-09 13:00:00,71.31,71.31,71.21,71.27,7300.0,51.5518,51.5518,51.4796,51.5229,7300.0
2006-03-09 13:10:00,71.28,71.28,71.16,71.2,7400.0,51.5302,51.5302,51.4434,51.4723,7400.0
2006-03-09 13:20:00,71.2,71.22,71.14,71.19,7800.0,51.4723,51.4868,51.429,51.4651,7800.0
2006-03-09 13:30:00,71.22,71.35,71.22,71.34,7300.0,51.4868,51.5808,51.4868,51.5735,7300.0
2006-03-09 13:40:00,71.34,71.37,71.27,71.34,21400.0,51.5735,51.5952,51.5229,51.5735,21400.0
2006-03-09 13:50:00,71.36,71.43,71.34,71.38,11100.0,51.588,51.6386,51.5735,51.6025,11100.0
2006-03-09 14:00:00,71.37,71.61,71.37,71.61,23100.0,51.5952,51.7687,51.5952,51.7687,23100.0
2006-03-09 14:10:00,71.63,71.67,71.6,71.66,17900.0,51.7832,51.8121,51.7615,51.8049,17900.0
2006-03-09 14:20:00,71.66,71.67,71.6,71.6,12900.0,51.8049,51.8121,51.7615,51.7615,12900.0
2006-03-09 14:30:00,71.6,71.63,71.58,71.58,18800.0,51.7615,51.7832,51.747,51.747,18800.0
2006-03-09 14:40:00,71.58,71.58,71.44,71.49,12000.0,51.747,51.747,51.6458,51.682,12000.0
2006-03-09 14:50:00,71.49,71.66,71.49,71.5,15200.0,51.682,51.8049,51.682,51.6892,15200.0
2006-03-09 15:00:00,71.5,71.57,71.41,71.55,12300.0,51.6892,51.7398,51.6241,51.7254,12300.0
2006-03-09 15:10:00,71.54,71.56,71.44,71.48,20000.0,51.7181,51.7326,51.6458,51.6747,20000.0
2006-03-09 15:20:00,71.48,71.61,71.48,71.53,15400.0,51.6747,51.7687,51.6747,51.7109,15400.0
2006-03-09 15:30:00,71.55,71.58,71.5,71.54,31800.0,51.7254,51.747,51.6892,51.7181,31800.0
2006-03-09 15:40:00,71.54,71.55,71.47,71.53,25700.0,51.7181,51.7254,51.6675,51.7109,25700.0
2006-03-09 15:50:00,71.54,71.55,71.44,71.44,35500.0,51.7181,51.7254,51.6458,51.6458,35500.0
2006-03-10 09:30:00,71.6,72.09,71.06,72.09,20300.0,51.7615,52.1157,51.3711,52.1157,20300.0
2006-03-10 09:40:00,72.08,72.38,72.02,72.28,35700.0,52.1085,52.3254,52.0651,52.2531,35700.0
2006-03-10 09:50:00,72.28,72.28,72.1,72.12,38600.0,52.2531,52.2531,52.123,52.1374,38600.0
2006-03-10 10:00:00,72.09,72.25,72.01,72.25,15300.0,52.1157,52.2314,52.0579,52.2314,15300.0
2006-03-10 10:10:00,72.2,72.35,72.14,72.35,21600.0,52.1953,52.3037,52.1519,52.3037,21600.0
2006-03-10 10:20:00,72.35,72.36,72.27,72.35,20900.0,52.3037,52.3109,52.2459,52.3037,20900.0
2006-03-10 10:30:00,72.33,72.47,72.32,72.47,19500.0,52.2892,52.3904,52.282,52.3904,19500.0
2006-03-10 10:40:00,72.5,72.56,72.43,72.45,19000.0,52.4121,52.4555,52.3615,52.376,19000.0
2006-03-10 10:50:00,72.44,72.7,72.44,72.68,17200.0,52.3688,52.5567,52.3688,52.5423,17200.0
2006-03-10 11:00:00,72.68,72.7,72.24,72.24,11700.0,52.5423,52.5567,52.2242,52.2242,11700.0
2006-03-10 11:10:00,72.24,72.28,72.22,72.25,8800.0,52.2242,52.2531,52.2097,52.2314,8800.0
2006-03-10 11:20:00,72.25,72.4,72.22,72.4,7600.0,52.2314,52.3398,52.2097,52.3398,7600.0
2006-03-10 11:30:00,72.41,72.62,72.41,72.61,6800.0,52.3471,52.4989,52.3471,52.4917,6800.0
2006-03-10 11:40:00,72.62,72.69,72.58,72.69,5900.0,52.4989,52.5495,52.47,52.5495,5900.0
2006-03-10 11:50:00,72.67,72.7,72.64,72.7,13500.0,52.535,52.5567,52.5133,52.5567,13500.0
2006-03-10 12:00:00,72.7,72.77,72.7,72.74,10100.0,52.5567,52.6073,52.5567,52.5856,10100.0
2006-03-10 12:10:00,72.73,72.73,72.36,72.37,8600.0,52.5784,52.5784,52.3109,52.3182,8600.0
2006-03-10 12:20:00,72.37,72.43,72.32,72.32,5600.0,52.3182,52.3615,52.282,52.282,5600.0
2006-03-10 12:30:00,72.32,72.49,72.26,72.49,7500.0,52.282,52.4049,52.2386,52.4049,7500.0
2006-03-10 12:40:00,72.49,72.51,72.42,72.47,7200.0,52.4049,52.4194,52.3543,52.3904,7200.0
2006-03-10 12:50:00,72.48,72.48,72.3,72.35,3800.0,52.3977,52.3977,52.2675,52.3037,3800.0
2006-03-10 13:00:00,72.35,72.39,72.35,72.39,4300.0,52.3037,52.3326,52.3037,52.3326,4300.0
2006-03-10 13:10:00,72.39,72.52,72.39,72.48,8700.0,52.3326,52.4266,52.3326,52.3977,8700.0
2006-03-10 13:20:00,72.51,72.58,72.5,72.51,6500.0,52.4194,52.47,52.4121,52.4194,6500.0
2006-03-10 13:30:00,72.5,72.55,72.34,72.4,10700.0,52.4121,52.4483,52.2965,52.3398,10700.0
2006-03-10 13:40:00,72.41,72.45,72.37,72.45,5800.0,52.3471,52.376,52.3182,52.376,5800.0
2006-03-10 13:50:00,72.47,72.48,72.38,72.48,7200.0,52.3904,52.3977,52.3254,52.3977,7200.0
2006-03-10 14:00:00,72.49,72.54,72.46,72.49,12100.0,52.4049,52.441,52.3832,52.4049,12100.0
2006-03-10 14:10:00,72.49,72.56,72.48,72.56,5300.0,52.4049,52.4555,52.3977,52.4555,5300.0
2006-03-10 14:20:00,72.57,72.59,72.41,72.43,8800.0,52.4627,52.4772,52.3471,52.3615,8800.0
2006-03-10 14:30:00,72.43,72.43,72.33,72.42,6300.0,52.3615,52.3615,52.2892,52.3543,6300.0
2006-03-10 14:40:00,72.42,72.46,72.26,72.26,9500.0,52.3543,52.3832,52.2386,52.2386,9500.0
2006-03-10 14:50:00,72.26,72.28,72.14,72.14,6600.0,52.2386,52.2531,52.1519,52.1519,6600.0
2006-03-10 15:00:00,72.12,72.21,72.04,72.06,10700.0,52.1374,52.2025,52.0796,52.094,10700.0
2006-03-10 15:10:00,72.06,72.1,71.99,71.99,28000.0,52.094,52.123,52.0434,52.0434,28000.0
2006-03-10 15:20:00,72.01,72.17,71.95,72.17,19300.0,52.0579,52.1736,52.0145,52.1736,19300.0
2006-03-10 15:30:00,72.2,72.39,72.19,72.35,15900.0,52.1953,52.3326,52.188,52.3037,15900.0
2006-03-10 15:40:00,72.34,72.35,72.27,72.29,7200.0,52.2965,52.3037,52.2459,52.2603,7200.0
2006-03-10 15:50:00,72.28,72.35,72.15,72.31,15800.0,52.2531,52.3037,52.1591,52.2748,15800.0
2006-03-13 09:30:00,72.2,72.5,72.2,72.41,6800.0,52.1953,52.4121,52.1953,52.3471,6800.0
2006-03-13 09:40:00,72.37,72.6,72.37,72.6,6600.0,52.3182,52.4844,52.3182,52.4844,6600.0
2006-03-13 09:50:00,72.6,72.6,72.51,72.54,3700.0,52.4844,52.4844,52.4194,52.441,3700.0
2006-03-13 10:00:00,72.5,72.6,72.46,72.6,8900.0,52.4121,52.4844,52.3832,52.4844,8900.0
2006-03-13 10:10:00,72.6,72.6,72.48,72.48,19500.0,52.4844,52.4844,52.3977,52.3977,19500.0
2006-03-13 10:20:00,72.55,72.6,72.44,72.6,7900.0,52.4483,52.4844,52.3688,52.4844,7900.0
2006-03-13 10:30:00,72.6,72.65,72.57,72.59,9500.0,52.4844,52.5206,52.4627,52.4772,9500.0
2006-03-13 10:40:00,72.57,72.57,72.45,72.5,4900.0,52.4627,52.4627,52.376,52.4121,4900.0
2006-03-13 10:50:00,72.51,72.53,72.47,72.51,6300.0,52.4194,52.4338,52.3904,52.4194,6300.0
2006-03-13 11:00:00,72.48,72.51,72.37,72.4,3400.0,52.3977,52.4194,52.3182,52.3398,3400.0
2006-03-13 11:10:00,72.41,72.42,72.38,72.38,2500.0,52.3471,52.3543,52.3254,52.3254,2500.0
2006-03-13 11:20:00,72.42,72.49,72.37,72.49,7000.0,52.3543,52.4049,52.3182,52.4049,7000.0
2006-03-13 11:30:00,72.5,72.56,72.47,72.52,11900.0,52.4121,52.4555,52.3904,52.4266,11900.0
2006-03-13 11:40:00,72.53,72.55,72.4,72.43,6100.0,52.4338,52.4483,52.3398,52.3615,6100.0
2006-03-13 11:50:00,72.43,72.44,72.25,72.26,19300.0,52.3615,52.3688,52.2314,52.2386,19300.0
2006-03-13 12:00:00,72.32,72.32,72.26,72.28,3500.0,52.282,52.282,52.2386,52.2531,3500.0
2006-03-13 12:10:00,72.31,72.35,72.31,72.32,1800.0,52.2748,52.3037,52.2748,52.282,1800.0
2006-03-13 12:20:00,72.32,72.37,72.31,72.35,2200.0,52.282,52.3182,52.2748,52.3037,2200.0
2006-03-13 12:30:00,72.31,72.32,72.28,72.28,7400.0,52.2748,52.282,52.2531,52.2531,7400.0
2006-03-13 12:40:00,72.31,72.4,72.3,72.4,3500.0,52.2748,52.3398,52.2675,52.3398,3500.0
2006-03-13 12:50:00,72.4,72.4,72.33,72.37,4000.0,52.3398,52.3398,52.2892,52.3182,4000.0
2006-03-13 13:00:00,72.36,72.37,72.26,72.26,5000.0,52.3109,52.3182,52.2386,52.2386,5000.0
2006-03-13 13:10:00,72.27,72.28,71.94,71.94,35500.0,52.2459,52.2531,52.0073,52.0073,35500.0
2006-03-13 13:20:00,71.9,71.91,71.51,71.52,41000.0,51.9784,51.9856,51.6964,51.7037,41000.0
2006-03-13 13:30:00,71.5,71.5,71.14,71.3,56600.0,51.6892,51.6892,51.429,51.5446,56600.0
2006-03-13 13:40:00,71.3,71.3,70.97,71.03,42200.0,51.5446,51.5446,51.3061,51.3494,42200.0
2006-03-13 13:50:00,71.05,71.45,71.05,71.44,31100.0,51.3639,51.6531,51.3639,51.6458,31100.0
2006-03-13 14:00:00,71.46,71.66,71.46,71.64,39300.0,51.6603,51.8049,51.6603,51.7904,39300.0
2006-03-13 14:10:00,71.7,71.94,71.67,71.83,34000.0,51.8338,52.0073,51.8121,51.9278,34000.0
2006-03-13 14:20:00,71.81,71.89,71.75,71.89,6500.0,51.9133,51.9711,51.8699,51.9711,6500.0
2006-03-13 14:30:00,71.9,71.99,71.8,71.85,13900.0,51.9784,52.0434,51.9061,51.9422,13900.0
2006-03-13 14:40:00,71.86,71.91,71.77,71.8,20600.0,51.9495,51.9856,51.8844,51.9061,20600.0
2006-03-13 14:50:00,71.81,71.86,71.77,71.84,8600.0,51.9133,51.9495,51.8844,51.935,8600.0
2006-03-13 15:00:00,71.84,71.91,71.84,71.87,8300.0,51.935,51.9856,51.935,51.9567,8300.0
2006-03-13 15:10:00,71.87,71.9,71.85,71.88,10100.0,51.9567,51.9784,51.9422,51.9639,10100.0
2006-03-13 15:20:00,71.87,71.88,71.76,71.81,10200.0,51.9567,51.9639,51.8772,51.9133,10200.0
2006-03-13 15:30:00,71.81,71.83,71.72,71.83,37300.0,51.9133,51.9278,51.8482,51.9278,37300.0
2006-03-13 15:40:00,71.84,71.89,71.83,71.83,8900.0,51.935,51.9711,51.9278,51.9278,8900.0
2006-03-13 15:50:00,71.86,71.87,71.76,71.79,18100.0,51.9495,51.9567,51.8772,51.8989,18100.0
2006-03-14 09:30:00,71.7,72.29,71.7,72.14,13100.0,51.8338,52.2603,51.8338,52.1519,13100.0
2006-03-14 09:40:00,72.09,72.5,72.09,72.5,10100.0,52.1157,52.4121,52.1157,52.4121,10100.0
2006-03-14 09:50:00,72.5,72.73,72.5,72.73,17000.0,52.4121,52.5784,52.4121,52.5784,17000.0
2006-03-14 10:00:00,72.75,73.27,72.75,73.19,32800.0,52.5929,52.9688,52.5929,52.911,32800.0
2006-03-14 10:10:00,73.19,73.36,73.12,73.33,27900.0,52.911,53.0338,52.8603,53.0122,27900.0
2006-03-14 10:20:00,73.33,73.43,73.0,73.2,46300.0,53.0122,53.0845,52.7736,52.9182,46300.0
2006-03-14 10:30:00,73.2,73.2,72.99,73.1,25600.0,52.9182,52.9182,52.7664,52.8459,25600.0
2006-03-14 10:40:00,73.1,73.1,72.99,73.02,43100.0,52.8459,52.8459,52.7664,52.7881,43100.0
2006-03-14 10:50:00,73.0,73.5,72.99,73.33,24500.0,52.7736,53.1351,52.7664,53.0122,24500.0
2006-03-14 11:00:00,73.33,73.56,73.33,73.41,18100.0,53.0122,53.1784,53.0122,53.07,18100.0
2006-03-14 11:10:00,73.44,73.8,73.4,73.74,23700.0,53.0917,53.3519,53.0628,53.3086,23700.0
2006-03-14 11:20:00,73.75,74.28,73.72,74.24,40800.0,53.3158,53.6989,53.2941,53.67,40800.0
2006-03-14 11:30:00,74.25,74.66,74.24,74.65,36300.0,53.6773,53.9737,53.67,53.9664,36300.0
2006-03-14 11:40:00,74.64,74.87,74.62,74.73,37300.0,53.9592,54.1255,53.9447,54.0243,37300.0
2006-03-14 11:50:00,74.73,75.03,74.69,74.99,24500.0,54.0243,54.2411,53.9953,54.2122,24500.0
2006-03-14 12:00:00,74.99,75.21,74.85,74.85,29700.0,54.2122,54.3713,54.111,54.111,29700.0
2006-03-14 12:10:00,74.85,74.85,74.66,74.72,12000.0,54.111,54.111,53.9737,54.017,12000.0
2006-03-14 12:20:00,74.72,74.78,74.47,74.47,28600.0,54.017,54.0604,53.8363,53.8363,28600.0
2006-03-14 12:30:00,74.54,74.54,74.4,74.43,5700.0,53.8869,53.8869,53.7857,53.8074,5700.0
2006-03-14 12:40:00,74.43,74.6,74.39,74.5,16200.0,53.8074,53.9303,53.7785,53.858,16200.0
2006-03-14 12:50:00,74.5,74.62,74.46,74.59,9000.0,53.858,53.9447,53.8291,53.923,9000.0
2006-03-14 13:00:00,74.6,74.75,74.6,74.67,12000.0,53.9303,54.0387,53.9303,53.9809,12000.0
2006-03-14 13:10:00,74.68,74.98,74.66,74.98,28900.0,53.9881,54.205,53.9737,54.205,28900.0
2006-03-14 13:20:00,74.98,74.98,74.85,74.85,21300.0,54.205,54.205,54.111,54.111,21300.0
2006-03-14 13:30:00,74.85,75.0,74.83,74.97,18800.0,54.111,54.2194,54.0965,54.1978,18800.0
2006-03-14 13:40:00,74.99,75.22,74.96,75.04,21600.0,54.2122,54.3785,54.1905,54.2484,21600.0
2006-03-14 13:50:00,75.04,75.25,75.04,75.04,23000.0,54.2484,54.4002,54.2484,54.2484,23000.0
2006-03-14 14:00:00,75.05,75.09,74.94,75.09,15200.0,54.2556,54.2845,54.1761,54.2845,15200.0
2006-03-14 14:10:00,75.09,75.2,75.03,75.07,14600.0,54.2845,54.364,54.2411,54.2701,14600.0
2006-03-14 14:20:00,75.09,75.36,75.09,75.35,16100.0,54.2845,54.4797,54.2845,54.4725,16100.0
2006-03-14 14:30:00,75.35,75.4,75.19,75.22,16900.0,54.4725,54.5086,54.3568,54.3785,16900.0
2006-03-14 14:40:00,75.25,75.31,75.08,75.11,14200.0,54.4002,54.4436,54.2773,54.299,14200.0
2006-03-14 14:50:00,75.12,75.12,74.7,74.8,22700.0,54.3062,54.3062,54.0026,54.0749,22700.0
2006-03-14 15:00:00,74.81,74.91,74.73,74.74,21100.0,54.0821,54.1544,54.0243,54.0315,21100.0
2006-03-14 15:10:00,74.75,74.78,74.65,74.78,15900.0,54.0387,54.0604,53.9664,54.0604,15900.0
2006-03-14 15:20:00,74.79,74.94,74.78,74.91,13200.0,54.0676,54.1761,54.0604,54.1544,13200.0
2006-03-14 15:30:00,74.91,74.96,74.66,74.69,31200.0,54.1544,54.1905,53.9737,53.9953,31200.0
2006-03-14 15:40:00,74.7,74.73,74.37,74.42,35400.0,54.0026,54.0243,53.764,53.8001,35400.0
2006-03-14 15:50:00,74.43,74.47,74.27,74.42,77000.0,53.8074,53.8363,53.6917,53.8001,77000.0
2006-03-15 09:30:00,74.3,74.31,74.15,74.18,9100.0,53.7134,53.7206,53.605,53.6266,9100.0
2006-03-15 09:40:00,74.18,74.46,74.05,74.08,15400.0,53.6266,53.8291,53.5327,53.5544,15400.0
2006-03-15 09:50:00,74.15,74.43,74.02,74.36,8900.0,53.605,53.8074,53.511,53.7568,8900.0
2006-03-15 10:00:00,74.38,74.57,74.2,74.2,9600.0,53.7712,53.9086,53.6411,53.6411,9600.0
2006-03-15 10:10:00,74.23,74.24,74.03,74.1,14300.0,53.6628,53.67,53.5182,53.5688,14300.0
2006-03-15 10:20:00,74.1,74.33,74.03,74.26,37600.0,53.5688,53.7351,53.5182,53.6845,37600.0
2006-03-15 10:30:00,74.25,74.35,74.17,74.23,7400.0,53.6773,53.7495,53.6194,53.6628,7400.0
2006-03-15 10:40:00,74.22,74.36,74.21,74.24,12900.0,53.6556,53.7568,53.6483,53.67,12900.0
2006-03-15 10:50:00,74.24,74.24,74.01,74.06,10900.0,53.67,53.67,53.5037,53.5399,10900.0
2006-03-15 11:00:00,74.07,74.09,73.91,73.92,9100.0,53.5471,53.5616,53.4315,53.4387,9100.0
2006-03-15 11:10:00,73.92,73.92,73.72,73.79,12100.0,53.4387,53.4387,53.2941,53.3447,12100.0
2006-03-15 11:20:00,73.83,74.02,73.83,73.95,7500.0,53.3736,53.511,53.3736,53.4604,7500.0
2006-03-15 11:30:00,73.96,74.03,73.91,74.03,7800.0,53.4676,53.5182,53.4315,53.5182,7800.0
2006-03-15 11:40:00,74.03,74.06,73.87,73.87,6200.0,53.5182,53.5399,53.4025,53.4025,6200.0
2006-03-15 11:50:00,73.87,73.89,73.73,73.73,8800.0,53.4025,53.417,53.3013,53.3013,8800.0
2006-03-15 12:00:00,73.72,73.88,73.69,73.88,9500.0,53.2941,53.4098,53.2724,53.4098,9500.0
2006-03-15 12:10:00,73.89,73.94,73.81,73.84,11800.0,53.417,53.4531,53.3592,53.3809,11800.0
2006-03-15 12:20:00,73.85,73.92,73.64,73.72,19800.0,53.3881,53.4387,53.2363,53.2941,19800.0
2006-03-15 12:30:00,73.74,73.74,73.62,73.64,10800.0,53.3086,53.3086,53.2218,53.2363,10800.0
2006-03-15 12:40:00,73.63,73.72,73.45,73.64,15100.0,53.229,53.2941,53.0989,53.2363,15100.0
2006-03-15 12:50:00,73.64,73.73,73.64,73.68,7600.0,53.2363,53.3013,53.2363,53.2652,7600.0
2006-03-15 13:00:00,73.68,73.68,73.49,73.62,8200.0,53.2652,53.2652,53.1278,53.2218,8200.0
2006-03-15 13:10:00,73.62,73.69,73.6,73.69,6900.0,53.2218,53.2724,53.2074,53.2724,6900.0
2006-03-15 13:20:00,73.7,73.79,73.7,73.78,9200.0,53.2796,53.3447,53.2796,53.3375,9200.0
2006-03-15 13:30:00,73.77,73.84,73.72,73.76,19800.0,53.3302,53.3809,53.2941,53.323,19800.0
2006-03-15 13:40:00,73.76,73.8,73.72,73.77,11600.0,53.323,53.3519,53.2941,53.3302,11600.0
2006-03-15 13:50:00,73.77,74.19,73.77,74.13,45600.0,53.3302,53.6339,53.3302,53.5905,45600.0
2006-03-15 14:00:00,74.19,74.19,73.93,74.05,15000.0,53.6339,53.6339,53.4459,53.5327,15000.0
2006-03-15 14:10:00,74.06,74.18,74.04,74.04,16200.0,53.5399,53.6266,53.5254,53.5254,16200.0
2006-03-15 14:20:00,74.06,74.16,74.06,74.16,8300.0,53.5399,53.6122,53.5399,53.6122,8300.0
2006-03-15 14:30:00,74.14,74.21,74.11,74.14,11600.0,53.5977,53.6483,53.576,53.5977,11600.0
2006-03-15 14:40:00,74.14,74.15,74.05,74.05,12500.0,53.5977,53.605,53.5327,53.5327,12500.0
2006-03-15 14:50:00,74.06,74.16,74.06,74.1,14000.0,53.5399,53.6122,53.5399,53.5688,14000.0
2006-03-15 15:00:00,74.11,74.17,74.11,74.11,10800.0,53.576,53.6194,53.576,53.576,10800.0
2006-03-15 15:10:00,74.1,74.1,73.98,74.05,18700.0,53.5688,53.5688,53.4821,53.5327,18700.0
2006-03-15 15:20:00,74.02,74.16,74.02,74.12,13700.0,53.511,53.6122,53.511,53.5833,13700.0
2006-03-15 15:30:00,74.12,74.18,74.06,74.14,22700.0,53.5833,53.6266,53.5399,53.5977,22700.0
2006-03-15 15:40:00,74.12,74.12,73.96,73.97,20100.0,53.5833,53.5833,53.4676,53.4748,20100.0
2006-03-15 15:50:00,73.96,74.03,73.92,74.03,31500.0,53.4676,53.5182,53.4387,53.5182,31500.0
2006-03-16 09:30:00,73.95,74.29,73.95,74.29,9000.0,53.4604,53.7062,53.4604,53.7062,9000.0
2006-03-16 09:40:00,74.16,74.44,74.07,74.25,7400.0,53.6122,53.8146,53.5471,53.6773,7400.0
2006-03-16 09:50:00,74.3,74.41,74.28,74.29,5800.0,53.7134,53.7929,53.6989,53.7062,5800.0
2006-03-16 10:00:00,74.29,74.5,74.29,74.5,7900.0,53.7062,53.858,53.7062,53.858,7900.0
2006-03-16 10:10:00,74.5,74.95,74.49,74.85,21200.0,53.858,54.1833,53.8508,54.111,21200.0
2006-03-16 10:20:00,74.85,74.85,74.66,74.66,6900.0,54.111,54.111,53.9737,53.9737,6900.0
2006-03-16 10:30:00,74.68,74.98,74.66,74.91,17900.0,53.9881,54.205,53.9737,54.1544,17900.0
2006-03-16 10:40:00,74.94,75.0,74.88,74.99,20700.0,54.1761,54.2194,54.1327,54.2122,20700.0
2006-03-16 10:50:00,74.99,75.15,74.82,75.12,24100.0,54.2122,54.3279,54.0893,54.3062,24100.0
2006-03-16 11:00:00,75.16,75.25,75.06,75.21,15600.0,54.3351,54.4002,54.2628,54.3713,15600.0
2006-03-16 11:10:00,75.24,75.25,75.12,75.2,12600.0,54.3929,54.4002,54.3062,54.364,12600.0
2006-03-16 11:20:00,75.18,75.22,75.13,75.22,6500.0,54.3496,54.3785,54.3134,54.3785,6500.0
2006-03-16 11:30:00,75.25,75.25,75.11,75.13,7900.0,54.4002,54.4002,54.299,54.3134,7900.0
2006-03-16 11:40:00,75.12,75.14,75.06,75.13,7300.0,54.3062,54.3207,54.2628,54.3134,7300.0
2006-03-16 11:50:00,75.15,75.23,75.13,75.23,5100.0,54.3279,54.3857,54.3134,54.3857,5100.0
2006-03-16 12:00:00,75.25,75.41,75.24,75.35,14000.0,54.4002,54.5158,54.3929,54.4725,14000.0
2006-03-16 12:10:00,75.33,75.33,75.22,75.24,5800.0,54.458,54.458,54.3785,54.3929,5800.0
2006-03-16 12:20:00,75.23,75.34,75.13,75.29,12100.0,54.3857,54.4652,54.3134,54.4291,12100.0
2006-03-16 12:30:00,75.29,75.4,75.29,75.38,8200.0,54.4291,54.5086,54.4291,54.4942,8200.0
2006-03-16 12:40:00,75.39,75.7,75.38,75.62,47700.0,54.5014,54.7255,54.4942,54.6677,47700.0
2006-03-16 12:50:00,75.67,75.73,75.5,75.55,12200.0,54.7038,54.7472,54.5809,54.6171,12200.0
2006-03-16 13:00:00,75.55,75.57,75.2,75.31,21100.0,54.6171,54.6315,54.364,54.4436,21100.0
2006-03-16 13:10:00,75.28,75.28,75.0,75.15,9900.0,54.4219,54.4219,54.2194,54.3279,9900.0
2006-03-16 13:20:00,75.16,75.25,75.08,75.23,22600.0,54.3351,54.4002,54.2773,54.3857,22600.0
2006-03-16 13:30:00,75.29,75.6,75.28,75.55,13700.0,54.4291,54.6532,54.4219,54.6171,13700.0
2006-03-16 13:40:00,75.55,75.57,75.14,75.2,14300.0,54.6171,54.6315,54.3207,54.364,14300.0
2006-03-16 13:50:00,75.16,75.19,74.97,74.98,13000.0,54.3351,54.3568,54.1978,54.205,13000.0
2006-03-16 14:00:00,74.96,75.06,74.86,75.06,22200.0,54.1905,54.2628,54.1182,54.2628,22200.0
2006-03-16 14:10:00,75.06,75.14,75.03,75.14,6000.0,54.2628,54.3207,54.2411,54.3207,6000.0
2006-03-16 14:20:00,75.14,75.16,75.05,75.1,6500.0,54.3207,54.3351,54.2556,54.2917,6500.0
2006-03-16 14:30:00,75.12,75.26,75.12,75.26,8300.0,54.3062,54.4074,54.3062,54.4074,8300.0
2006-03-16 14:40:00,75.25,75.32,75.14,75.14,13400.0,54.4002,54.4508,54.3207,54.3207,13400.0
2006-03-16 14:50:00,75.14,75.14,74.97,75.04,9700.0,54.3207,54.3207,54.1978,54.2484,9700.0
2006-03-16 15:00:00,75.06,75.06,74.92,75.0,9400.0,54.2628,54.2628,54.1616,54.2194,9400.0
2006-03-16 15:10:00,75.0,75.16,75.0,75.13,7100.0,54.2194,54.3351,54.2194,54.3134,7100.0
2006-03-16 15:20:00,75.13,75.13,75.08,75.12,6900.0,54.3134,54.3134,54.2773,54.3062,6900.0
2006-03-16 15:30:00,75.13,75.27,75.13,75.15,14100.0,54.3134,54.4146,54.3134,54.3279,14100.0
2006-03-16 15:40:00,75.09,75.19,75.01,75.18,11600.0,54.2845,54.3568,54.2267,54.3496,11600.0
2006-03-16 15:50:00,75.16,75.24,75.08,75.09,16900.0,54.3351,54.3929,54.2773,54.2845,16900.0
2006-03-17 09:30:00,75.3,75.3,75.0,75.22,75300.0,54.4363,54.4363,54.2194,54.3785,75300.0
2006-03-17 09:40:00,75.05,75.18,74.92,75.02,9100.0,54.2556,54.3496,54.1616,54.2339,9100.0
2006-03-17 09:50:00,75.05,75.24,75.0,75.24,3500.0,54.2556,54.3929,54.2194,54.3929,3500.0
2006-03-17 10:00:00,75.25,75.27,75.06,75.06,4000.0,54.4002,54.4146,54.2628,54.2628,4000.0
2006-03-17 10:10:00,75.08,75.14,75.04,75.11,4600.0,54.2773,54.3207,54.2484,54.299,4600.0
2006-03-17 10:20:00,75.09,75.26,75.08,75.08,4000.0,54.2845,54.4074,54.2773,54.2773,4000.0
2006-03-17 10:30:00,75.15,75.18,74.91,74.91,11400.0,54.3279,54.3496,54.1544,54.1544,11400.0
2006-03-17 10:40:00,74.88,75.15,74.88,75.09,6800.0,54.1327,54.3279,54.1327,54.2845,6800.0
2006-03-17 10:50:00,75.06,75.17,75.03,75.09,8400.0,54.2628,54.3423,54.2411,54.2845,8400.0
2006-03-17 11:00:00,75.1,75.22,75.1,75.17,6500.0,54.2917,54.3785,54.2917,54.3423,6500.0
2006-03-17 11:10:00,75.12,75.21,75.06,75.06,7100.0,54.3062,54.3713,54.2628,54.2628,7100.0
2006-03-17 11:20:00,75.03,75.04,75.0,75.02,7000.0,54.2411,54.2484,54.2194,54.2339,7000.0
2006-03-17 11:30:00,75.01,75.05,75.0,75.04,6300.0,54.2267,54.2556,54.2194,54.2484,6300.0
2006-03-17 11:40:00,75.04,75.04,74.95,75.01,3400.0,54.2484,54.2484,54.1833,54.2267,3400.0
2006-03-17 11:50:00,75.0,75.09,75.0,75.02,3500.0,54.2194,54.2845,54.2194,54.2339,3500.0
2006-03-17 12:00:00,75.03,75.03,74.94,75.0,3400.0,54.2411,54.2411,54.1761,54.2194,3400.0
2006-03-17 12:10:00,75.01,75.16,74.99,75.16,4900.0,54.2267,54.3351,54.2122,54.3351,4900.0
2006-03-17 12:20:00,75.16,75.34,75.16,75.27,7300.0,54.3351,54.4652,54.3351,54.4146,7300.0
2006-03-17 12:30:00,75.26,75.36,75.1,75.16,25500.0,54.4074,54.4797,54.2917,54.3351,25500.0
2006-03-17 12:40:00,75.17,75.18,75.09,75.09,3700.0,54.3423,54.3496,54.2845,54.2845,3700.0
2006-03-17 12:50:00,75.03,75.03,74.99,75.01,4300.0,54.2411,54.2411,54.2122,54.2267,4300.0
2006-03-17 13:00:00,75.01,75.1,75.01,75.07,3300.0,54.2267,54.2917,54.2267,54.2701,3300.0
2006-03-17 13:10:00,75.07,75.07,75.0,75.01,2600.0,54.2701,54.2701,54.2194,54.2267,2600.0
2006-03-17 13:20:00,75.01,75.08,74.97,75.0,11700.0,54.2267,54.2773,54.1978,54.2194,11700.0
2006-03-17 13:30:00,75.0,75.0,74.88,74.98,21000.0,54.2194,54.2194,54.1327,54.205,21000.0
2006-03-17 13:40:00,74.98,75.02,74.84,74.97,6800.0,54.205,54.2339,54.1038,54.1978,6800.0
2006-03-17 13:50:00,74.96,75.03,74.96,75.02,5600.0,54.1905,54.2411,54.1905,54.2339,5600.0
2006-03-17 14:00:00,75.03,75.15,75.03,75.05,4500.0,54.2411,54.3279,54.2411,54.2556,4500.0
2006-03-17 14:10:00,75.07,75.15,75.03,75.03,8000.0,54.2701,54.3279,54.2411,54.2411,8000.0
2006-03-17 14:20:00,75.03,75.1,75.0,75.1,7300.0,54.2411,54.2917,54.2194,54.2917,7300.0
2006-03-17 14:30:00,75.11,75.2,75.11,75.16,4400.0,54.299,54.364,54.299,54.3351,4400.0
2006-03-17 14:40:00,75.16,75.26,75.16,75.18,9800.0,54.3351,54.4074,54.3351,54.3496,9800.0
2006-03-17 14:50:00,75.18,75.33,75.16,75.21,10400.0,54.3496,54.458,54.3351,54.3713,10400.0
2006-03-17 15:00:00,75.2,75.21,75.1,75.17,7200.0,54.364,54.3713,54.2917,54.3423,7200.0
2006-03-17 15:10:00,75.19,75.19,75.07,75.07,7700.0,54.3568,54.3568,54.2701,54.2701,7700.0
2006-03-17 15:20:00,75.06,75.25,75.06,75.25,10500.0,54.2628,54.4002,54.2628,54.4002,10500.0
2006-03-17 15:30:00,75.24,75.25,75.09,75.11,22800.0,54.3929,54.4002,54.2845,54.299,22800.0
2006-03-17 15:40:00,75.11,75.19,75.11,75.13,13200.0,54.299,54.3568,54.299,54.3134,13200.0
2006-03-17 15:50:00,75.13,75.2,75.09,75.14,32200.0,54.3134,54.364,54.2845,54.3207,32200.0
2006-03-20 09:30:00,75.07,75.36,75.06,75.12,6100.0,54.2701,54.4797,54.2628,54.3062,6100.0
2006-03-20 09:40:00,75.22,75.5,75.05,75.05,4200.0,54.3785,54.5809,54.2556,54.2556,4200.0
2006-03-20 09:50:00,75.07,75.25,75.07,75.18,3800.0,54.2701,54.4002,54.2701,54.3496,3800.0
2006-03-20 10:00:00,75.19,75.42,75.19,75.24,3600.0,54.3568,54.5231,54.3568,54.3929,3600.0
2006-03-20 10:10:00,75.24,75.27,75.2,75.24,4600.0,54.3929,54.4146,54.364,54.3929,4600.0
2006-03-20 10:20:00,75.26,75.26,75.1,75.1,8100.0,54.4074,54.4074,54.2917,54.2917,8100.0
2006-03-20 10:30:00,75.1,75.13,75.1,75.13,3800.0,54.2917,54.3134,54.2917,54.3134,3800.0
2006-03-20 10:40:00,75.13,75.15,75.0,75.0,11100.0,54.3134,54.3279,54.2194,54.2194,11100.0
2006-03-20 10:50:00,75.03,75.22,75.02,75.22,3900.0,54.2411,54.3785,54.2339,54.3785,3900.0
2006-03-20 11:00:00,75.28,75.39,75.28,75.3,4500.0,54.4219,54.5014,54.4219,54.4363,4500.0
2006-03-20 11:10:00,75.31,75.32,75.25,75.32,6000.0,54.4436,54.4508,54.4002,54.4508,6000.0
2006-03-20 11:20:00,75.31,75.31,75.25,75.29,11200.0,54.4436,54.4436,54.4002,54.4291,11200.0
2006-03-20 11:30:00,75.29,75.36,75.27,75.33,7600.0,54.4291,54.4797,54.4146,54.458,7600.0
2006-03-20 11:40:00,75.37,75.52,75.33,75.51,5900.0,54.4869,54.5954,54.458,54.5881,5900.0
2006-03-20 11:50:00,75.53,75.62,75.51,75.55,5300.0,54.6026,54.6677,54.5881,54.6171,5300.0
2006-03-20 12:00:00,75.58,75.59,75.48,75.48,12100.0,54.6387,54.646,54.5665,54.5665,12100.0
2006-03-20 12:10:00,75.48,75.5,75.45,75.5,3900.0,54.5665,54.5809,54.5448,54.5809,3900.0
2006-03-20 12:20:00,75.5,75.55,75.4,75.4,4400.0,54.5809,54.6171,54.5086,54.5086,4400.0
2006-03-20 12:30:00,75.43,75.58,75.41,75.54,10000.0,54.5303,54.6387,54.5158,54.6098,10000.0
2006-03-20 12:40:00,75.54,75.56,75.51,75.55,3900.0,54.6098,54.6243,54.5881,54.6171,3900.0
2006-03-20 12:50:00,75.55,75.74,75.53,75.74,11000.0,54.6171,54.7544,54.6026,54.7544,11000.0
2006-03-20 13:00:00,75.68,75.85,75.68,75.73,32900.0,54.711,54.8339,54.711,54.7472,32900.0
2006-03-20 13:10:00,75.72,75.97,75.72,75.87,12400.0,54.74,54.9207,54.74,54.8484,12400.0
2006-03-20 13:20:00,75.87,76.02,75.83,75.96,12500.0,54.8484,54.9568,54.8195,54.9135,12500.0
2006-03-20 13:30:00,75.96,76.0,75.7,75.8,18400.0,54.9135,54.9424,54.7255,54.7978,18400.0
2006-03-20 13:40:00,75.79,75.8,75.74,75.8,5600.0,54.7906,54.7978,54.7544,54.7978,5600.0
2006-03-20 13:50:00,75.85,75.88,75.79,75.83,4100.0,54.8339,54.8556,54.7906,54.8195,4100.0
2006-03-20 14:00:00,75.82,75.93,75.79,75.81,5700.0,54.8122,54.8918,54.7906,54.805,5700.0
2006-03-20 14:10:00,75.81,75.81,75.62,75.73,8300.0,54.805,54.805,54.6677,54.7472,8300.0
2006-03-20 14:20:00,75.72,75.72,75.65,75.71,3500.0,54.74,54.74,54.6893,54.7327,3500.0
2006-03-20 14:30:00,75.7,75.7,75.54,75.57,9200.0,54.7255,54.7255,54.6098,54.6315,9200.0
2006-03-20 14:40:00,75.56,75.65,75.55,75.59,3900.0,54.6243,54.6893,54.6171,54.646,3900.0
2006-03-20 14:50:00,75.6,75.64,75.58,75.58,1800.0,54.6532,54.6821,54.6387,54.6387,1800.0
2006-03-20 15:00:00,75.61,75.7,75.57,75.68,4900.0,54.6604,54.7255,54.6315,54.711,4900.0
2006-03-20 15:10:00,75.69,75.69,75.54,75.55,9900.0,54.7183,54.7183,54.6098,54.6171,9900.0
2006-03-20 15:20:00,75.55,75.65,75.55,75.6,13000.0,54.6171,54.6893,54.6171,54.6532,13000.0
2006-03-20 15:30:00,75.59,75.67,75.54,75.63,8000.0,54.646,54.7038,54.6098,54.6749,8000.0
2006-03-20 15:40:00,75.61,75.69,75.58,75.69,11200.0,54.6604,54.7183,54.6387,54.7183,11200.0
2006-03-20 15:50:00,75.7,75.7,75.61,75.62,18100.0,54.7255,54.7255,54.6604,54.6677,18100.0
2006-03-21 09:30:00,75.55,75.63,75.0,75.0,9300.0,54.6171,54.6749,54.2194,54.2194,9300.0
2006-03-21 09:40:00,75.02,75.4,74.86,75.36,7500.0,54.2339,54.5086,54.1182,54.4797,7500.0
2006-03-21 09:50:00,75.33,75.8,75.15,75.72,6900.0,54.458,54.7978,54.3279,54.74,6900.0
2006-03-21 10:00:00,75.77,75.77,75.36,75.5,9400.0,54.7761,54.7761,54.4797,54.5809,9400.0
2006-03-21 10:10:00,75.42,75.42,74.91,74.96,8700.0,54.5231,54.5231,54.1544,54.1905,8700.0
2006-03-21 10:20:00,74.95,74.95,74.76,74.85,8200.0,54.1833,54.1833,54.0459,54.111,8200.0
2006-03-21 10:30:00,74.85,75.1,74.85,75.1,5700.0,54.111,54.2917,54.111,54.2917,5700.0
2006-03-21 10:40:00,75.1,75.19,75.03,75.03,3200.0,54.2917,54.3568,54.2411,54.2411,3200.0
2006-03-21 10:50:00,75.04,75.04,74.95,74.97,3100.0,54.2484,54.2484,54.1833,54.1978,3100.0
2006-03-21 11:00:00,75.0,75.05,74.98,74.98,2200.0,54.2194,54.2556,54.205,54.205,2200.0
2006-03-21 11:10:00,74.99,75.05,74.96,74.98,3200.0,54.2122,54.2556,54.1905,54.205,3200.0
2006-03-21 11:20:00,74.97,75.21,74.95,75.13,8900.0,54.1978,54.3713,54.1833,54.3134,8900.0
2006-03-21 11:30:00,75.17,75.43,75.15,75.39,5400.0,54.3423,54.5303,54.3279,54.5014,5400.0
2006-03-21 11:40:00,75.45,75.63,75.45,75.58,6200.0,54.5448,54.6749,54.5448,54.6387,6200.0
2006-03-21 11:50:00,75.58,75.6,75.5,75.52,3200.0,54.6387,54.6532,54.5809,54.5954,3200.0
2006-03-21 12:00:00,75.54,75.58,75.44,75.44,3100.0,54.6098,54.6387,54.5375,54.5375,3100.0
2006-03-21 12:10:00,75.44,75.45,75.4,75.44,2300.0,54.5375,54.5448,54.5086,54.5375,2300.0
2006-03-21 12:20:00,75.44,75.47,75.32,75.35,7000.0,54.5375,54.5592,54.4508,54.4725,7000.0
2006-03-21 12:30:00,75.34,75.35,75.3,75.35,4800.0,54.4652,54.4725,54.4363,54.4725,4800.0
2006-03-21 12:40:00,75.33,75.54,75.33,75.54,4000.0,54.458,54.6098,54.458,54.6098,4000.0
2006-03-21 12:50:00,75.57,75.7,75.46,75.46,8200.0,54.6315,54.7255,54.552,54.552,8200.0
2006-03-21 13:00:00,75.47,75.47,75.32,75.37,3800.0,54.5592,54.5592,54.4508,54.4869,3800.0
2006-03-21 13:10:00,75.34,75.4,75.34,75.38,1600.0,54.4652,54.5086,54.4652,54.4942,1600.0
2006-03-21 13:20:00,75.41,75.57,75.41,75.57,8400.0,54.5158,54.6315,54.5158,54.6315,8400.0
2006-03-21 13:30:00,75.6,75.73,75.57,75.59,9100.0,54.6532,54.7472,54.6315,54.646,9100.0
2006-03-21 13:40:00,75.59,75.6,75.32,75.41,9100.0,54.646,54.6532,54.4508,54.5158,9100.0
2006-03-21 13:50:00,75.36,75.4,75.14,75.16,7300.0,54.4797,54.5086,54.3207,54.3351,7300.0
2006-03-21 14:00:00,75.17,75.25,75.04,75.11,14400.0,54.3423,54.4002,54.2484,54.299,14400.0
2006-03-21 14:10:00,75.11,75.14,74.94,75.11,6900.0,54.299,54.3207,54.1761,54.299,6900.0
2006-03-21 14:20:00,75.1,75.19,74.89,74.9,8500.0,54.2917,54.3568,54.1399,54.1472,8500.0
2006-03-21 14:30:00,74.88,74.88,74.72,74.84,6100.0,54.1327,54.1327,54.017,54.1038,6100.0
2006-03-21 14:40:00,74.84,74.95,74.83,74.83,5100.0,54.1038,54.1833,54.0965,54.0965,5100.0
2006-03-21 14:50:00,74.83,74.83,74.56,74.67,26400.0,54.0965,54.0965,53.9014,53.9809,26400.0
2006-03-21 15:00:00,74.66,74.68,74.52,74.6,7800.0,53.9737,53.9881,53.8724,53.9303,7800.0
2006-03-21 15:10:00,74.56,74.71,74.56,74.69,6700.0,53.9014,54.0098,53.9014,53.9953,6700.0
2006-03-21 15:20:00,74.7,74.73,74.59,74.62,8500.0,54.0026,54.0243,53.923,53.9447,8500.0
2006-03-21 15:30:00,74.6,74.65,74.39,74.44,27100.0,53.9303,53.9664,53.7785,53.8146,27100.0
2006-03-21 15:40:00,74.44,74.76,74.42,74.73,19800.0,53.8146,54.0459,53.8001,54.0243,19800.0
2006-03-21 15:50:00,74.71,74.74,74.56,74.57,11700.0,54.0098,54.0315,53.9014,53.9086,11700.0
2006-03-22 09:30:00,74.27,74.8,74.27,74.8,8900.0,53.6917,54.0749,53.6917,54.0749,8900.0
2006-03-22 09:40:00,74.78,74.92,74.72,74.73,7800.0,54.0604,54.1616,54.017,54.0243,7800.0
2006-03-22 09:50:00,74.73,74.95,74.73,74.95,2300.0,54.0243,54.1833,54.0243,54.1833,2300.0
2006-03-22 10:00:00,74.98,75.16,74.98,75.16,12300.0,54.205,54.3351,54.205,54.3351,12300.0
2006-03-22 10:10:00,75.19,75.3,75.19,75.22,9500.0,54.3568,54.4363,54.3568,54.3785,9500.0
2006-03-22 10:20:00,75.22,75.22,75.03,75.03,10900.0,54.3785,54.3785,54.2411,54.2411,10900.0
2006-03-22 10:30:00,75.1,75.21,75.02,75.02,8900.0,54.2917,54.3713,54.2339,54.2339,8900.0
2006-03-22 10:40:00,75.02,75.22,75.01,75.22,4300.0,54.2339,54.3785,54.2267,54.3785,4300.0
2006-03-22 10:50:00,75.22,75.22,75.0,75.02,12300.0,54.3785,54.3785,54.2194,54.2339,12300.0
2006-03-22 11:00:00,75.03,75.21,75.03,75.17,4500.0,54.2411,54.3713,54.2411,54.3423,4500.0
2006-03-22 11:10:00,75.16,75.16,75.02,75.02,4500.0,54.3351,54.3351,54.2339,54.2339,4500.0
2006-03-22 11:20:00,75.02,75.08,74.94,75.02,7000.0,54.2339,54.2773,54.1761,54.2339,7000.0
2006-03-22 11:30:00,75.04,75.07,74.89,74.93,4500.0,54.2484,54.2701,54.1399,54.1688,4500.0
2006-03-22 11:40:00,74.92,75.22,74.92,75.22,3500.0,54.1616,54.3785,54.1616,54.3785,3500.0
2006-03-22 11:50:00,75.26,75.29,75.22,75.29,2400.0,54.4074,54.4291,54.3785,54.4291,2400.0
2006-03-22 12:00:00,75.29,75.36,75.09,75.11,9300.0,54.4291,54.4797,54.2845,54.299,9300.0
2006-03-22 12:10:00,75.19,75.29,75.12,75.12,4000.0,54.3568,54.4291,54.3062,54.3062,4000.0
2006-03-22 12:20:00,75.11,75.16,75.0,75.0,7300.0,54.299,54.3351,54.2194,54.2194,7300.0
2006-03-22 12:30:00,75.0,75.06,75.0,75.06,700.0,54.2194,54.2628,54.2194,54.2628,700.0
2006-03-22 12:40:00,75.11,75.28,75.11,75.27,2300.0,54.299,54.4219,54.299,54.4146,2300.0
2006-03-22 12:50:00,75.27,75.45,75.27,75.45,4200.0,54.4146,54.5448,54.4146,54.5448,4200.0
2006-03-22 13:00:00,75.46,75.55,75.45,75.55,2500.0,54.552,54.6171,54.5448,54.6171,2500.0
2006-03-22 13:10:00,75.56,75.66,75.56,75.65,3200.0,54.6243,54.6966,54.6243,54.6893,3200.0
2006-03-22 13:20:00,75.69,75.69,75.52,75.52,6200.0,54.7183,54.7183,54.5954,54.5954,6200.0
2006-03-22 13:30:00,75.55,75.63,75.48,75.52,4400.0,54.6171,54.6749,54.5665,54.5954,4400.0
2006-03-22 13:40:00,75.5,75.6,75.5,75.6,2400.0,54.5809,54.6532,54.5809,54.6532,2400.0
2006-03-22 13:50:00,75.61,75.63,75.58,75.63,2000.0,54.6604,54.6749,54.6387,54.6749,2000.0
2006-03-22 14:00:00,75.58,75.65,75.48,75.51,3400.0,54.6387,54.6893,54.5665,54.5881,3400.0
2006-03-22 14:10:00,75.47,75.47,75.33,75.42,4000.0,54.5592,54.5592,54.458,54.5231,4000.0
2006-03-22 14:20:00,75.44,75.44,75.32,75.33,3800.0,54.5375,54.5375,54.4508,54.458,3800.0
2006-03-22 14:30:00,75.33,75.4,75.23,75.33,5700.0,54.458,54.5086,54.3857,54.458,5700.0
2006-03-22 14:40:00,75.36,75.43,75.31,75.43,7600.0,54.4797,54.5303,54.4436,54.5303,7600.0
2006-03-22 14:50:00,75.5,75.72,75.5,75.68,5900.0,54.5809,54.74,54.5809,54.711,5900.0
2006-03-22 15:00:00,75.64,75.64,75.56,75.62,2600.0,54.6821,54.6821,54.6243,54.6677,2600.0
2006-03-22 15:10:00,75.61,75.65,75.59,75.6,3800.0,54.6604,54.6893,54.646,54.6532,3800.0
2006-03-22 15:20:00,75.62,75.9,75.62,75.86,15600.0,54.6677,54.8701,54.6677,54.8412,15600.0
2006-03-22 15:30:00,75.88,75.95,75.69,75.72,15800.0,54.8556,54.9062,54.7183,54.74,15800.0
2006-03-22 15:40:00,75.72,76.03,75.72,76.03,18700.0,54.74,54.9641,54.74,54.9641,18700.0
2006-03-22 15:50:00,76.03,76.17,75.91,75.92,21900.0,54.9641,55.0653,54.8773,54.8845,21900.0
2006-03-23 09:30:00,75.9,75.93,75.51,75.53,6500.0,54.8701,54.8918,54.5881,54.6026,6500.0
2006-03-23 09:40:00,75.53,75.65,75.53,75.57,2400.0,54.6026,54.6893,54.6026,54.6315,2400.0
2006-03-23 09:50:00,75.59,75.68,75.5,75.51,6600.0,54.646,54.711,54.5809,54.5881,6600.0
2006-03-23 10:00:00,75.51,75.52,75.3,75.34,8900.0,54.5881,54.5954,54.4363,54.4652,8900.0
2006-03-23 10:10:00,75.31,75.36,75.22,75.28,5400.0,54.4436,54.4797,54.3785,54.4219,5400.0
2006-03-23 10:20:00,75.25,75.4,75.25,75.34,3100.0,54.4002,54.5086,54.4002,54.4652,3100.0
2006-03-23 10:30:00,75.37,75.37,75.08,75.14,9400.0,54.4869,54.4869,54.2773,54.3207,9400.0
2006-03-23 10:40:00,75.18,75.27,75.07,75.08,4000.0,54.3496,54.4146,54.2701,54.2773,4000.0
2006-03-23 10:50:00,75.11,75.11,74.82,74.82,5200.0,54.299,54.299,54.0893,54.0893,5200.0
2006-03-23 11:00:00,74.82,75.12,74.77,75.12,10700.0,54.0893,54.3062,54.0532,54.3062,10700.0
2006-03-23 11:10:00,75.07,75.32,75.07,75.32,6000.0,54.2701,54.4508,54.2701,54.4508,6000.0
2006-03-23 11:20:00,75.33,75.57,75.29,75.47,4000.0,54.458,54.6315,54.4291,54.5592,4000.0
2006-03-23 11:30:00,75.47,75.49,75.42,75.43,4800.0,54.5592,54.5737,54.5231,54.5303,4800.0
2006-03-23 11:40:00,75.43,75.53,75.37,75.37,5600.0,54.5303,54.6026,54.4869,54.4869,5600.0
2006-03-23 11:50:00,75.41,75.48,75.39,75.39,2100.0,54.5158,54.5665,54.5014,54.5014,2100.0
2006-03-23 12:00:00,75.39,75.39,75.24,75.24,4200.0,54.5014,54.5014,54.3929,54.3929,4200.0
2006-03-23 12:10:00,75.25,75.31,75.22,75.23,2700.0,54.4002,54.4436,54.3785,54.3857,2700.0
2006-03-23 12:20:00,75.23,75.33,75.2,75.29,9000.0,54.3857,54.458,54.364,54.4291,9000.0
2006-03-23 12:30:00,75.3,75.34,75.24,75.25,5300.0,54.4363,54.4652,54.3929,54.4002,5300.0
2006-03-23 12:40:00,75.25,75.47,75.23,75.45,7000.0,54.4002,54.5592,54.3857,54.5448,7000.0
2006-03-23 12:50:00,75.48,75.48,75.45,75.45,1000.0,54.5665,54.5665,54.5448,54.5448,1000.0
2006-03-23 13:00:00,75.45,75.48,75.45,75.48,1700.0,54.5448,54.5665,54.5448,54.5665,1700.0
2006-03-23 13:10:00,75.46,75.46,75.19,75.19,2800.0,54.552,54.552,54.3568,54.3568,2800.0
2006-03-23 13:20:00,75.18,75.45,75.17,75.39,2800.0,54.3496,54.5448,54.3423,54.5014,2800.0
2006-03-23 13:30:00,75.36,75.36,75.2,75.22,8100.0,54.4797,54.4797,54.364,54.3785,8100.0
2006-03-23 13:40:00,75.22,75.35,75.22,75.35,2700.0,54.3785,54.4725,54.3785,54.4725,2700.0
2006-03-23 13:50:00,75.36,75.4,75.27,75.4,2600.0,54.4797,54.5086,54.4146,54.5086,2600.0
2006-03-23 14:00:00,75.4,75.45,75.27,75.27,5600.0,54.5086,54.5448,54.4146,54.4146,5600.0
2006-03-23 14:10:00,75.26,75.29,75.05,75.1,7500.0,54.4074,54.4291,54.2556,54.2917,7500.0
2006-03-23 14:20:00,75.1,75.18,75.08,75.14,3600.0,54.2917,54.3496,54.2773,54.3207,3600.0
2006-03-23 14:30:00,75.12,75.13,75.06,75.06,3800.0,54.3062,54.3134,54.2628,54.2628,3800.0
2006-03-23 14:40:00,75.05,75.17,75.01,75.1,7000.0,54.2556,54.3423,54.2267,54.2917,7000.0
2006-03-23 14:50:00,75.09,75.1,75.0,75.04,7900.0,54.2845,54.2917,54.2194,54.2484,7900.0
2006-03-23 15:00:00,75.03,75.17,75.01,75.08,8300.0,54.2411,54.3423,54.2267,54.2773,8300.0
2006-03-23 15:10:00,75.11,75.23,75.11,75.19,4600.0,54.299,54.3857,54.299,54.3568,4600.0
2006-03-23 15:20:00,75.21,75.27,75.17,75.26,2400.0,54.3713,54.4146,54.3423,54.4074,2400.0
2006-03-23 15:30:00,75.28,75.32,75.23,75.29,5900.0,54.4219,54.4508,54.3857,54.4291,5900.0
2006-03-23 15:40:00,75.29,75.29,75.12,75.2,9600.0,54.4291,54.4291,54.3062,54.364,9600.0
2006-03-23 15:50:00,75.19,75.25,75.16,75.19,5200.0,54.3568,54.4002,54.3351,54.3568,5200.0
2006-03-24 09:30:00,75.16,75.25,75.07,75.25,4400.0,54.3351,54.4002,54.2701,54.4002,4400.0
2006-03-24 09:40:00,75.21,75.25,74.99,75.0,3200.0,54.3713,54.4002,54.2122,54.2194,3200.0
2006-03-24 09:50:00,75.05,75.09,74.97,75.0,3500.0,54.2556,54.2845,54.1978,54.2194,3500.0
2006-03-24 10:00:00,75.05,75.43,75.04,75.4,4800.0,54.2556,54.5303,54.2484,54.5086,4800.0
2006-03-24 10:10:00,75.37,75.44,75.34,75.34,4700.0,54.4869,54.5375,54.4652,54.4652,4700.0
2006-03-24 10:20:00,75.33,75.37,75.17,75.35,3600.0,54.458,54.4869,54.3423,54.4725,3600.0
2006-03-24 10:30:00,75.39,75.49,75.38,75.4,5000.0,54.5014,54.5737,54.4942,54.5086,5000.0
2006-03-24 10:40:00,75.39,75.54,75.36,75.44,10400.0,54.5014,54.6098,54.4797,54.5375,10400.0
2006-03-24 10:50:00,75.42,75.69,75.31,75.63,11300.0,54.5231,54.7183,54.4436,54.6749,11300.0
2006-03-24 11:00:00,75.64,75.82,75.64,75.76,13600.0,54.6821,54.8122,54.6821,54.7689,13600.0
2006-03-24 11:10:00,75.73,75.73,75.64,75.68,3800.0,54.7472,54.7472,54.6821,54.711,3800.0
2006-03-24 11:20:00,75.68,75.8,75.65,75.8,4200.0,54.711,54.7978,54.6893,54.7978,4200.0
2006-03-24 11:30:00,75.86,75.93,75.72,75.73,3900.0,54.8412,54.8918,54.74,54.7472,3900.0
2006-03-24 11:40:00,75.71,75.72,75.56,75.57,4500.0,54.7327,54.74,54.6243,54.6315,4500.0
2006-03-24 11:50:00,75.57,75.58,75.52,75.52,4900.0,54.6315,54.6387,54.5954,54.5954,4900.0
2006-03-24 12:00:00,75.53,75.55,75.37,75.4,5000.0,54.6026,54.6171,54.4869,54.5086,5000.0
2006-03-24 12:10:00,75.4,75.4,75.33,75.33,1700.0,54.5086,54.5086,54.458,54.458,1700.0
2006-03-24 12:20:00,75.33,75.46,75.33,75.39,3700.0,54.458,54.552,54.458,54.5014,3700.0
2006-03-24 12:30:00,75.38,75.45,75.23,75.24,5300.0,54.4942,54.5448,54.3857,54.3929,5300.0
2006-03-24 12:40:00,75.25,75.32,75.22,75.3,3600.0,54.4002,54.4508,54.3785,54.4363,3600.0
2006-03-24 12:50:00,75.3,75.3,75.2,75.28,1900.0,54.4363,54.4363,54.364,54.4219,1900.0
2006-03-24 13:00:00,75.24,75.24,75.09,75.09,2200.0,54.3929,54.3929,54.2845,54.2845,2200.0
2006-03-24 13:10:00,75.08,75.08,74.82,74.85,5400.0,54.2773,54.2773,54.0893,54.111,5400.0
2006-03-24 13:20:00,74.84,74.84,74.55,74.59,19700.0,54.1038,54.1038,53.8941,53.923,19700.0
2006-03-24 13:30:00,74.59,74.72,74.59,74.6,5000.0,53.923,54.017,53.923,53.9303,5000.0
2006-03-24 13:40:00,74.65,74.84,74.65,74.82,3500.0,53.9664,54.1038,53.9664,54.0893,3500.0
2006-03-24 13:50:00,74.8,75.0,74.8,75.0,3300.0,54.0749,54.2194,54.0749,54.2194,3300.0
2006-03-24 14:00:00,75.01,75.01,74.96,74.96,4600.0,54.2267,54.2267,54.1905,54.1905,4600.0
2006-03-24 14:10:00,74.95,75.15,74.94,75.06,6900.0,54.1833,54.3279,54.1761,54.2628,6900.0
2006-03-24 14:20:00,75.06,75.06,74.91,74.96,3500.0,54.2628,54.2628,54.1544,54.1905,3500.0
2006-03-24 14:30:00,74.95,75.0,74.9,74.91,2700.0,54.1833,54.2194,54.1472,54.1544,2700.0
2006-03-24 14:40:00,74.93,75.24,74.93,75.21,5900.0,54.1688,54.3929,54.1688,54.3713,5900.0
2006-03-24 14:50:00,75.23,75.25,75.15,75.15,7600.0,54.3857,54.4002,54.3279,54.3279,7600.0
2006-03-24 15:00:00,75.14,75.14,75.03,75.05,6000.0,54.3207,54.3207,54.2411,54.2556,6000.0
2006-03-24 15:10:00,75.04,75.13,75.0,75.02,7500.0,54.2484,54.3134,54.2194,54.2339,7500.0
2006-03-24 15:20:00,75.02,75.12,75.02,75.08,4800.0,54.2339,54.3062,54.2339,54.2773,4800.0
2006-03-24 15:30:00,75.08,75.2,75.08,75.15,5300.0,54.2773,54.364,54.2773,54.3279,5300.0
2006-03-24 15:40:00,75.15,75.15,75.07,75.12,6300.0,54.3279,54.3279,54.2701,54.3062,6300.0
2006-03-24 15:50:00,75.12,75.24,75.12,75.21,14000.0,54.3062,54.3929,54.3062,54.3713,14000.0
2006-03-27 09:30:00,75.06,75.22,75.06,75.22,5400.0,54.2628,54.3785,54.2628,54.3785,5400.0
2006-03-27 09:40:00,75.2,75.2,74.6,74.66,11600.0,54.364,54.364,53.9303,53.9737,11600.0
2006-03-27 09:50:00,74.67,74.67,74.4,74.43,5700.0,53.9809,53.9809,53.7857,53.8074,5700.0
2006-03-27 10:00:00,74.46,74.78,74.43,74.6,7600.0,53.8291,54.0604,53.8074,53.9303,7600.0
2006-03-27 10:10:00,74.61,74.61,74.33,74.4,8900.0,53.9375,53.9375,53.7351,53.7857,8900.0
2006-03-27 10:20:00,74.41,74.47,74.29,74.47,4800.0,53.7929,53.8363,53.7062,53.8363,4800.0
2006-03-27 10:30:00,74.47,74.47,74.25,74.31,8800.0,53.8363,53.8363,53.6773,53.7206,8800.0
2006-03-27 10:40:00,74.33,74.4,74.29,74.33,6400.0,53.7351,53.7857,53.7062,53.7351,6400.0
2006-03-27 10:50:00,74.32,74.36,74.17,74.34,9900.0,53.7279,53.7568,53.6194,53.7423,9900.0
2006-03-27 11:00:00,74.33,74.4,74.22,74.37,10300.0,53.7351,53.7857,53.6556,53.764,10300.0
2006-03-27 11:10:00,74.35,74.35,74.24,74.32,5300.0,53.7495,53.7495,53.67,53.7279,5300.0
2006-03-27 11:20:00,74.32,74.45,74.29,74.29,4400.0,53.7279,53.8218,53.7062,53.7062,4400.0
2006-03-27 11:30:00,74.24,74.42,74.22,74.39,3200.0,53.67,53.8001,53.6556,53.7785,3200.0
2006-03-27 11:40:00,74.4,74.47,74.39,74.47,4700.0,53.7857,53.8363,53.7785,53.8363,4700.0
2006-03-27 11:50:00,74.46,74.53,74.35,74.38,4500.0,53.8291,53.8797,53.7495,53.7712,4500.0
2006-03-27 12:00:00,74.43,74.46,74.31,74.46,3000.0,53.8074,53.8291,53.7206,53.8291,3000.0
2006-03-27 12:10:00,74.46,74.46,74.39,74.39,1700.0,53.8291,53.8291,53.7785,53.7785,1700.0
2006-03-27 12:20:00,74.4,74.43,74.35,74.37,2200.0,53.7857,53.8074,53.7495,53.764,2200.0
2006-03-27 12:30:00,74.37,74.46,74.36,74.46,2200.0,53.764,53.8291,53.7568,53.8291,2200.0
2006-03-27 12:40:00,74.44,74.62,74.44,74.57,3500.0,53.8146,53.9447,53.8146,53.9086,3500.0
2006-03-27 12:50:00,74.62,74.64,74.61,74.64,2200.0,53.9447,53.9592,53.9375,53.9592,2200.0
2006-03-27 13:00:00,74.64,74.72,74.63,74.68,2500.0,53.9592,54.017,53.952,53.9881,2500.0
2006-03-27 13:10:00,74.69,74.69,74.57,74.67,2600.0,53.9953,53.9953,53.9086,53.9809,2600.0
2006-03-27 13:20:00,74.71,74.76,74.69,74.71,3800.0,54.0098,54.0459,53.9953,54.0098,3800.0
2006-03-27 13:30:00,74.7,74.7,74.58,74.61,3600.0,54.0026,54.0026,53.9158,53.9375,3600.0
2006-03-27 13:40:00,74.58,74.73,74.58,74.7,2600.0,53.9158,54.0243,53.9158,54.0026,2600.0
2006-03-27 13:50:00,74.69,74.75,74.67,74.75,2800.0,53.9953,54.0387,53.9809,54.0387,2800.0
2006-03-27 14:00:00,74.73,74.79,74.73,74.76,1700.0,54.0243,54.0676,54.0243,54.0459,1700.0
2006-03-27 14:10:00,74.76,74.79,74.75,74.76,2400.0,54.0459,54.0676,54.0387,54.0459,2400.0
2006-03-27 14:20:00,74.75,74.85,74.75,74.85,2800.0,54.0387,54.111,54.0387,54.111,2800.0
2006-03-27 14:30:00,74.85,74.95,74.85,74.89,7100.0,54.111,54.1833,54.111,54.1399,7100.0
2006-03-27 14:40:00,74.89,74.93,74.83,74.87,4200.0,54.1399,54.1688,54.0965,54.1255,4200.0
2006-03-27 14:50:00,74.84,74.91,74.82,74.89,3500.0,54.1038,54.1544,54.0893,54.1399,3500.0
2006-03-27 15:00:00,74.88,74.91,74.75,74.86,4900.0,54.1327,54.1544,54.0387,54.1182,4900.0
2006-03-27 15:10:00,74.85,74.89,74.71,74.75,5400.0,54.111,54.1399,54.0098,54.0387,5400.0
2006-03-27 15:20:00,74.74,74.74,74.61,74.73,4300.0,54.0315,54.0315,53.9375,54.0243,4300.0
2006-03-27 15:30:00,74.74,74.82,74.73,74.79,9900.0,54.0315,54.0893,54.0243,54.0676,9900.0
2006-03-27 15:40:00,74.78,74.81,74.7,74.8,9600.0,54.0604,54.0821,54.0026,54.0749,9600.0
2006-03-27 15:50:00,74.79,74.8,74.71,74.8,15100.0,54.0676,54.0749,54.0098,54.0749,15100.0
2006-03-28 09:30:00,74.5,74.5,74.21,74.5,11800.0,53.858,53.858,53.6483,53.858,11800.0
2006-03-28 09:40:00,74.46,74.79,74.46,74.71,4700.0,53.8291,54.0676,53.8291,54.0098,4700.0
2006-03-28 09:50:00,74.76,74.76,74.61,74.75,5000.0,54.0459,54.0459,53.9375,54.0387,5000.0
2006-03-28 10:00:00,74.78,74.8,74.63,74.63,7300.0,54.0604,54.0749,53.952,53.952,7300.0
2006-03-28 10:10:00,74.64,74.64,74.54,74.61,9200.0,53.9592,53.9592,53.8869,53.9375,9200.0
2006-03-28 10:20:00,74.58,74.61,74.56,74.59,12200.0,53.9158,53.9375,53.9014,53.923,12200.0
2006-03-28 10:30:00,74.57,74.64,74.53,74.54,7700.0,53.9086,53.9592,53.8797,53.8869,7700.0
2006-03-28 10:40:00,74.54,74.6,74.44,74.49,4900.0,53.8869,53.9303,53.8146,53.8508,4900.0
2006-03-28 10:50:00,74.48,74.51,74.45,74.51,4400.0,53.8435,53.8652,53.8218,53.8652,4400.0
2006-03-28 11:00:00,74.49,74.53,74.4,74.43,5300.0,53.8508,53.8797,53.7857,53.8074,5300.0
2006-03-28 11:10:00,74.43,74.53,74.35,74.53,5900.0,53.8074,53.8797,53.7495,53.8797,5900.0
2006-03-28 11:20:00,74.56,74.56,74.48,74.52,5800.0,53.9014,53.9014,53.8435,53.8724,5800.0
2006-03-28 11:30:00,74.51,74.57,74.45,74.45,5700.0,53.8652,53.9086,53.8218,53.8218,5700.0
2006-03-28 11:40:00,74.45,74.5,74.44,74.49,3400.0,53.8218,53.858,53.8146,53.8508,3400.0
2006-03-28 11:50:00,74.48,74.54,74.47,74.5,6200.0,53.8435,53.8869,53.8363,53.858,6200.0
2006-03-28 12:00:00,74.49,74.54,74.49,74.51,2800.0,53.8508,53.8869,53.8508,53.8652,2800.0
2006-03-28 12:10:00,74.56,74.68,74.54,74.68,4700.0,53.9014,53.9881,53.8869,53.9881,4700.0
2006-03-28 12:20:00,74.7,74.81,74.7,74.8,13900.0,54.0026,54.0821,54.0026,54.0749,13900.0
2006-03-28 12:30:00,74.83,74.91,74.83,74.85,4000.0,54.0965,54.1544,54.0965,54.111,4000.0
2006-03-28 12:40:00,74.84,74.9,74.81,74.84,6900.0,54.1038,54.1472,54.0821,54.1038,6900.0
2006-03-28 12:50:00,74.83,74.89,74.83,74.88,2200.0,54.0965,54.1399,54.0965,54.1327,2200.0
2006-03-28 13:00:00,74.86,74.89,74.82,74.83,5100.0,54.1182,54.1399,54.0893,54.0965,5100.0
2006-03-28 13:10:00,74.84,74.85,74.77,74.8,1700.0,54.1038,54.111,54.0532,54.0749,1700.0
2006-03-28 13:20:00,74.81,74.89,74.81,74.86,3200.0,54.0821,54.1399,54.0821,54.1182,3200.0
2006-03-28 13:30:00,74.87,74.88,74.68,74.68,6900.0,54.1255,54.1327,53.9881,53.9881,6900.0
2006-03-28 13:40:00,74.69,74.78,74.61,74.75,3900.0,53.9953,54.0604,53.9375,54.0387,3900.0
2006-03-28 13:50:00,74.77,74.93,74.75,74.92,8200.0,54.0532,54.1688,54.0387,54.1616,8200.0
2006-03-28 14:00:00,74.94,74.97,74.89,74.97,5100.0,54.1761,54.1978,54.1399,54.1978,5100.0
2006-03-28 14:10:00,74.98,74.98,74.7,74.73,8500.0,54.205,54.205,54.0026,54.0243,8500.0
2006-03-28 14:20:00,74.78,74.8,74.41,74.7,17000.0,54.0604,54.0749,53.7929,54.0026,17000.0
2006-03-28 14:30:00,74.7,74.7,74.33,74.44,31500.0,54.0026,54.0026,53.7351,53.8146,31500.0
2006-03-28 14:40:00,74.39,74.65,74.39,74.52,17800.0,53.7785,53.9664,53.7785,53.8724,17800.0
2006-03-28 14:50:00,74.51,74.66,74.39,74.56,15600.0,53.8652,53.9737,53.7785,53.9014,15600.0
2006-03-28 15:00:00,74.56,74.62,74.4,74.42,13100.0,53.9014,53.9447,53.7857,53.8001,13100.0
2006-03-28 15:10:00,74.44,74.5,74.38,74.41,19600.0,53.8146,53.858,53.7712,53.7929,19600.0
2006-03-28 15:20:00,74.44,74.47,74.32,74.32,15400.0,53.8146,53.8363,53.7279,53.7279,15400.0
2006-03-28 15:30:00,74.32,74.64,74.31,74.64,14600.0,53.7279,53.9592,53.7206,53.9592,14600.0
2006-03-28 15:40:00,74.65,74.79,74.62,74.74,31000.0,53.9664,54.0676,53.9447,54.0315,31000.0
2006-03-28 15:50:00,74.75,74.86,74.69,74.85,53800.0,54.0387,54.1182,53.9953,54.111,53800.0
2006-03-29 09:30:00,75.1,75.27,75.1,75.13,7300.0,54.2917,54.4146,54.2917,54.3134,7300.0
2006-03-29 09:40:00,75.17,75.24,75.06,75.15,6100.0,54.3423,54.3929,54.2628,54.3279,6100.0
2006-03-29 09:50:00,75.16,75.16,74.93,75.01,6100.0,54.3351,54.3351,54.1688,54.2267,6100.0
2006-03-29 10:00:00,75.01,75.22,75.01,75.14,7700.0,54.2267,54.3785,54.2267,54.3207,7700.0
2006-03-29 10:10:00,75.12,75.18,75.03,75.05,7500.0,54.3062,54.3496,54.2411,54.2556,7500.0
2006-03-29 10:20:00,75.05,75.22,75.05,75.22,8200.0,54.2556,54.3785,54.2556,54.3785,8200.0
2006-03-29 10:30:00,75.22,75.22,74.83,74.83,9700.0,54.3785,54.3785,54.0965,54.0965,9700.0
2006-03-29 10:40:00,74.84,75.08,74.84,75.04,4700.0,54.1038,54.2773,54.1038,54.2484,4700.0
2006-03-29 10:50:00,75.06,75.19,75.05,75.19,6200.0,54.2628,54.3568,54.2556,54.3568,6200.0
2006-03-29 11:00:00,75.17,75.39,75.16,75.39,12600.0,54.3423,54.5014,54.3351,54.5014,12600.0
2006-03-29 11:10:00,75.38,75.43,75.31,75.39,5700.0,54.4942,54.5303,54.4436,54.5014,5700.0
2006-03-29 11:20:00,75.38,75.55,75.38,75.53,6100.0,54.4942,54.6171,54.4942,54.6026,6100.0
2006-03-29 11:30:00,75.54,75.68,75.54,75.56,4100.0,54.6098,54.711,54.6098,54.6243,4100.0
2006-03-29 11:40:00,75.56,75.71,75.54,75.67,4900.0,54.6243,54.7327,54.6098,54.7038,4900.0
2006-03-29 11:50:00,75.68,75.7,75.61,75.62,3400.0,54.711,54.7255,54.6604,54.6677,3400.0
2006-03-29 12:00:00,75.63,75.63,75.49,75.51,8100.0,54.6749,54.6749,54.5737,54.5881,8100.0
2006-03-29 12:10:00,75.51,75.57,75.51,75.56,2000.0,54.5881,54.6315,54.5881,54.6243,2000.0
2006-03-29 12:20:00,75.56,75.56,75.46,75.48,5400.0,54.6243,54.6243,54.552,54.5665,5400.0
2006-03-29 12:30:00,75.48,75.5,75.41,75.49,3900.0,54.5665,54.5809,54.5158,54.5737,3900.0
2006-03-29 12:40:00,75.48,75.49,75.29,75.29,6600.0,54.5665,54.5737,54.4291,54.4291,6600.0
2006-03-29 12:50:00,75.29,75.37,75.29,75.37,4600.0,54.4291,54.4869,54.4291,54.4869,4600.0
2006-03-29 13:00:00,75.37,75.5,75.33,75.33,11000.0,54.4869,54.5809,54.458,54.458,11000.0
2006-03-29 13:10:00,75.34,75.64,75.33,75.64,6600.0,54.4652,54.6821,54.458,54.6821,6600.0
2006-03-29 13:20:00,75.65,75.76,75.62,75.62,11300.0,54.6893,54.7689,54.6677,54.6677,11300.0
2006-03-29 13:30:00,75.63,75.69,75.58,75.59,3000.0,54.6749,54.7183,54.6387,54.646,3000.0
2006-03-29 13:40:00,75.59,75.64,75.59,75.64,2700.0,54.646,54.6821,54.646,54.6821,2700.0
2006-03-29 13:50:00,75.6,75.6,75.55,75.57,4000.0,54.6532,54.6532,54.6171,54.6315,4000.0
2006-03-29 14:00:00,75.56,75.77,75.56,75.77,4800.0,54.6243,54.7761,54.6243,54.7761,4800.0
2006-03-29 14:10:00,75.77,75.81,75.73,75.73,3900.0,54.7761,54.805,54.7472,54.7472,3900.0
2006-03-29 14:20:00,75.71,75.71,75.41,75.42,11700.0,54.7327,54.7327,54.5158,54.5231,11700.0
2006-03-29 14:30:00,75.44,75.5,75.41,75.49,5600.0,54.5375,54.5809,54.5158,54.5737,5600.0
2006-03-29 14:40:00,75.49,75.6,75.47,75.57,10700.0,54.5737,54.6532,54.5592,54.6315,10700.0
2006-03-29 14:50:00,75.58,75.73,75.57,75.73,9900.0,54.6387,54.7472,54.6315,54.7472,9900.0
2006-03-29 15:00:00,75.73,75.75,75.59,75.59,14400.0,54.7472,54.7616,54.646,54.646,14400.0
2006-03-29 15:10:00,75.57,75.75,75.57,75.74,14800.0,54.6315,54.7616,54.6315,54.7544,14800.0
2006-03-29 15:20:00,75.73,75.79,75.71,75.75,20100.0,54.7472,54.7906,54.7327,54.7616,20100.0
2006-03-29 15:30:00,75.76,75.8,75.66,75.69,17700.0,54.7689,54.7978,54.6966,54.7183,17700.0
2006-03-29 15:40:00,75.69,75.77,75.6,75.65,11900.0,54.7183,54.7761,54.6532,54.6893,11900.0
2006-03-29 15:50:00,75.65,75.69,75.64,75.65,14200.0,54.6893,54.7183,54.6821,54.6893,14200.0
2006-03-30 09:30:00,75.85,76.55,75.85,76.46,25800.0,54.8339,55.34,54.8339,55.2749,25800.0
2006-03-30 09:40:00,76.41,76.43,76.18,76.3,14900.0,55.2388,55.2532,55.0725,55.1593,14900.0
2006-03-30 09:50:00,76.29,76.59,76.29,76.42,11300.0,55.152,55.3689,55.152,55.246,11300.0
2006-03-30 10:00:00,76.4,76.4,76.12,76.15,5600.0,55.2315,55.2315,55.0291,55.0508,5600.0
2006-03-30 10:10:00,76.13,76.16,75.75,75.75,10900.0,55.0364,55.058,54.7616,54.7616,10900.0
2006-03-30 10:20:00,75.76,75.86,75.72,75.79,3300.0,54.7689,54.8412,54.74,54.7906,3300.0
2006-03-30 10:30:00,75.73,75.73,75.55,75.55,7900.0,54.7472,54.7472,54.6171,54.6171,7900.0
2006-03-30 10:40:00,75.56,75.7,75.37,75.65,8800.0,54.6243,54.7255,54.4869,54.6893,8800.0
2006-03-30 10:50:00,75.64,75.67,75.5,75.5,2900.0,54.6821,54.7038,54.5809,54.5809,2900.0
2006-03-30 11:00:00,75.49,75.51,75.38,75.4,3400.0,54.5737,54.5881,54.4942,54.5086,3400.0
2006-03-30 11:10:00,75.35,75.48,75.17,75.48,11500.0,54.4725,54.5665,54.3423,54.5665,11500.0
2006-03-30 11:20:00,75.45,75.58,75.44,75.52,8000.0,54.5448,54.6387,54.5375,54.5954,8000.0
2006-03-30 11:30:00,75.51,75.67,75.51,75.67,4200.0,54.5881,54.7038,54.5881,54.7038,4200.0
2006-03-30 11:40:00,75.67,75.9,75.62,75.87,7200.0,54.7038,54.8701,54.6677,54.8484,7200.0
2006-03-30 11:50:00,75.87,75.87,75.74,75.76,4100.0,54.8484,54.8484,54.7544,54.7689,4100.0
2006-03-30 12:00:00,75.74,75.81,75.71,75.78,17900.0,54.7544,54.805,54.7327,54.7833,17900.0
2006-03-30 12:10:00,75.77,75.78,75.65,75.67,6800.0,54.7761,54.7833,54.6893,54.7038,6800.0
2006-03-30 12:20:00,75.66,75.69,75.65,75.68,3200.0,54.6966,54.7183,54.6893,54.711,3200.0
2006-03-30 12:30:00,75.69,75.69,75.65,75.65,8500.0,54.7183,54.7183,54.6893,54.6893,8500.0
2006-03-30 12:40:00,75.65,75.75,75.65,75.69,16400.0,54.6893,54.7616,54.6893,54.7183,16400.0
2006-03-30 12:50:00,75.65,75.76,75.58,75.7,8700.0,54.6893,54.7689,54.6387,54.7255,8700.0
2006-03-30 13:00:00,75.69,75.69,75.55,75.63,8100.0,54.7183,54.7183,54.6171,54.6749,8100.0
2006-03-30 13:10:00,75.58,75.58,75.38,75.5,7000.0,54.6387,54.6387,54.4942,54.5809,7000.0
2006-03-30 13:20:00,75.48,75.73,75.48,75.55,9900.0,54.5665,54.7472,54.5665,54.6171,9900.0
2006-03-30 13:30:00,75.54,75.54,75.3,75.4,7400.0,54.6098,54.6098,54.4363,54.5086,7400.0
2006-03-30 13:40:00,75.39,75.47,75.36,75.46,2000.0,54.5014,54.5592,54.4797,54.552,2000.0
2006-03-30 13:50:00,75.43,75.53,75.43,75.49,2500.0,54.5303,54.6026,54.5303,54.5737,2500.0
2006-03-30 14:00:00,75.52,75.68,75.52,75.6,6300.0,54.5954,54.711,54.5954,54.6532,6300.0
2006-03-30 14:10:00,75.58,75.59,75.48,75.48,5000.0,54.6387,54.646,54.5665,54.5665,5000.0
2006-03-30 14:20:00,75.51,75.51,75.39,75.49,2800.0,54.5881,54.5881,54.5014,54.5737,2800.0
2006-03-30 14:30:00,75.48,75.49,75.42,75.42,5200.0,54.5665,54.5737,54.5231,54.5231,5200.0
2006-03-30 14:40:00,75.37,75.57,75.33,75.57,7800.0,54.4869,54.6315,54.458,54.6315,7800.0
2006-03-30 14:50:00,75.54,75.54,75.4,75.4,5400.0,54.6098,54.6098,54.5086,54.5086,5400.0
2006-03-30 15:00:00,75.38,75.5,75.33,75.5,3600.0,54.4942,54.5809,54.458,54.5809,3600.0
2006-03-30 15:10:00,75.52,75.72,75.5,75.69,6800.0,54.5954,54.74,54.5809,54.7183,6800.0
2006-03-30 15:20:00,75.71,75.83,75.7,75.71,6500.0,54.7327,54.8195,54.7255,54.7327,6500.0
2006-03-30 15:30:00,75.73,75.79,75.72,75.79,5000.0,54.7472,54.7906,54.74,54.7906,5000.0
2006-03-30 15:40:00,75.77,75.89,75.73,75.73,9100.0,54.7761,54.8629,54.7472,54.7472,9100.0
2006-03-30 15:50:00,75.72,75.81,75.7,75.77,11900.0,54.74,54.805,54.7255,54.7761,11900.0
2006-03-31 09:30:00,75.62,75.62,75.42,75.46,9000.0,54.6677,54.6677,54.5231,54.552,9000.0
2006-03-31 09:40:00,75.52,75.69,75.22,75.23,4500.0,54.5954,54.7183,54.3785,54.3857,4500.0
2006-03-31 09:50:00,75.29,75.35,75.07,75.25,5400.0,54.4291,54.4725,54.2701,54.4002,5400.0
2006-03-31 10:00:00,75.27,75.51,75.21,75.5,5900.0,54.4146,54.5881,54.3713,54.5809,5900.0
2006-03-31 10:10:00,75.5,75.57,75.39,75.47,5000.0,54.5809,54.6315,54.5014,54.5592,5000.0
2006-03-31 10:20:00,75.46,75.49,75.25,75.25,4400.0,54.552,54.5737,54.4002,54.4002,4400.0
2006-03-31 10:30:00,75.25,75.34,75.15,75.2,6900.0,54.4002,54.4652,54.3279,54.364,6900.0
2006-03-31 10:40:00,75.25,75.26,75.05,75.14,6000.0,54.4002,54.4074,54.2556,54.3207,6000.0
2006-03-31 10:50:00,75.12,75.12,74.92,75.0,3500.0,54.3062,54.3062,54.1616,54.2194,3500.0
2006-03-31 11:00:00,74.99,75.08,74.89,75.08,10300.0,54.2122,54.2773,54.1399,54.2773,10300.0
2006-03-31 11:10:00,75.09,75.14,75.0,75.14,2100.0,54.2845,54.3207,54.2194,54.3207,2100.0
2006-03-31 11:20:00,75.14,75.25,75.14,75.17,2300.0,54.3207,54.4002,54.3207,54.3423,2300.0
2006-03-31 11:30:00,75.16,75.2,75.04,75.19,4700.0,54.3351,54.364,54.2484,54.3568,4700.0
2006-03-31 11:40:00,75.19,75.31,75.13,75.26,1900.0,54.3568,54.4436,54.3134,54.4074,1900.0
2006-03-31 11:50:00,75.3,75.37,75.28,75.32,2200.0,54.4363,54.4869,54.4219,54.4508,2200.0
2006-03-31 12:00:00,75.35,75.4,75.3,75.4,8400.0,54.4725,54.5086,54.4363,54.5086,8400.0
2006-03-31 12:10:00,75.4,75.5,75.4,75.47,15200.0,54.5086,54.5809,54.5086,54.5592,15200.0
2006-03-31 12:20:00,75.5,75.66,75.48,75.6,4800.0,54.5809,54.6966,54.5665,54.6532,4800.0
2006-03-31 12:30:00,75.55,75.66,75.55,75.66,3600.0,54.6171,54.6966,54.6171,54.6966,3600.0
2006-03-31 12:40:00,75.71,75.81,75.7,75.71,9800.0,54.7327,54.805,54.7255,54.7327,9800.0
2006-03-31 12:50:00,75.7,75.7,75.59,75.59,4400.0,54.7255,54.7255,54.646,54.646,4400.0
2006-03-31 13:00:00,75.58,75.63,75.58,75.62,2300.0,54.6387,54.6749,54.6387,54.6677,2300.0
2006-03-31 13:10:00,75.62,75.7,75.61,75.66,5600.0,54.6677,54.7255,54.6604,54.6966,5600.0
2006-03-31 13:20:00,75.66,75.68,75.51,75.6,14700.0,54.6966,54.711,54.5881,54.6532,14700.0
2006-03-31 13:30:00,75.59,75.59,75.41,75.57,10800.0,54.646,54.646,54.5158,54.6315,10800.0
2006-03-31 13:40:00,75.52,75.58,75.4,75.4,5900.0,54.5954,54.6387,54.5086,54.5086,5900.0
2006-03-31 13:50:00,75.4,75.59,75.37,75.52,5400.0,54.5086,54.646,54.4869,54.5954,5400.0
2006-03-31 14:00:00,75.47,75.53,75.4,75.46,3300.0,54.5592,54.6026,54.5086,54.552,3300.0
2006-03-31 14:10:00,75.45,75.46,75.36,75.41,4900.0,54.5448,54.552,54.4797,54.5158,4900.0
2006-03-31 14:20:00,75.46,75.5,75.41,75.44,5000.0,54.552,54.5809,54.5158,54.5375,5000.0
2006-03-31 14:30:00,75.39,75.45,75.37,75.37,6800.0,54.5014,54.5448,54.4869,54.4869,6800.0
2006-03-31 14:40:00,75.37,75.37,75.27,75.32,7700.0,54.4869,54.4869,54.4146,54.4508,7700.0
2006-03-31 14:50:00,75.3,75.55,75.28,75.48,6200.0,54.4363,54.6171,54.4219,54.5665,6200.0
2006-03-31 15:00:00,75.48,75.51,75.31,75.36,14100.0,54.5665,54.5881,54.4436,54.4797,14100.0
2006-03-31 15:10:00,75.35,75.35,75.22,75.23,10200.0,54.4725,54.4725,54.3785,54.3857,10200.0
2006-03-31 15:20:00,75.23,75.3,75.18,75.26,12500.0,54.3857,54.4363,54.3496,54.4074,12500.0
2006-03-31 15:30:00,75.28,75.35,75.22,75.35,14600.0,54.4219,54.4725,54.3785,54.4725,14600.0
2006-03-31 15:40:00,75.33,75.43,75.22,75.29,13100.0,54.458,54.5303,54.3785,54.4291,13100.0
2006-03-31 15:50:00,75.23,75.29,75.18,75.28,26400.0,54.3857,54.4291,54.3496,54.4219,26400.0
2006-04-03 09:30:00,76.1,76.2,75.78,75.84,11800.0,55.0147,55.087,54.7833,54.8267,11800.0
2006-04-03 09:40:00,75.9,76.18,75.9,76.08,8400.0,54.8701,55.0725,54.8701,55.0002,8400.0
2006-04-03 09:50:00,76.03,76.13,76.01,76.11,6200.0,54.9641,55.0364,54.9496,55.0219,6200.0
2006-04-03 10:00:00,76.12,76.58,75.97,76.58,11000.0,55.0291,55.3617,54.9207,55.3617,11000.0
2006-04-03 10:10:00,76.57,76.61,76.36,76.36,5800.0,55.3544,55.3834,55.2026,55.2026,5800.0
2006-04-03 10:20:00,76.42,76.7,76.4,76.7,5900.0,55.246,55.4484,55.2315,55.4484,5900.0
2006-04-03 10:30:00,76.67,76.9,76.63,76.63,11400.0,55.4267,55.593,55.3978,55.3978,11400.0
2006-04-03 10:40:00,76.67,76.8,76.55,76.73,18900.0,55.4267,55.5207,55.34,55.4701,18900.0
2006-04-03 10:50:00,76.76,76.76,76.31,76.33,19000.0,55.4918,55.4918,55.1665,55.1809,19000.0
2006-04-03 11:00:00,76.34,76.38,76.29,76.31,3400.0,55.1882,55.2171,55.152,55.1665,3400.0
2006-04-03 11:10:00,76.31,76.42,76.29,76.36,3400.0,55.1665,55.246,55.152,55.2026,3400.0
2006-04-03 11:20:00,76.36,76.36,76.29,76.32,3000.0,55.2026,55.2026,55.152,55.1737,3000.0
2006-04-03 11:30:00,76.36,76.36,76.27,76.27,2100.0,55.2026,55.2026,55.1376,55.1376,2100.0
2006-04-03 11:40:00,76.3,76.42,76.22,76.38,2200.0,55.1593,55.246,55.1014,55.2171,2200.0
2006-04-03 11:50:00,76.39,76.69,76.39,76.62,4600.0,55.2243,55.4412,55.2243,55.3906,4600.0
2006-04-03 12:00:00,76.56,76.62,76.54,76.59,1700.0,55.3472,55.3906,55.3328,55.3689,1700.0
2006-04-03 12:10:00,76.55,76.58,76.53,76.56,2300.0,55.34,55.3617,55.3255,55.3472,2300.0
2006-04-03 12:20:00,76.54,76.56,76.5,76.56,2400.0,55.3328,55.3472,55.3038,55.3472,2400.0
2006-04-03 12:30:00,76.54,76.54,76.36,76.39,4700.0,55.3328,55.3328,55.2026,55.2243,4700.0
2006-04-03 12:40:00,76.35,76.4,76.33,76.38,2900.0,55.1954,55.2315,55.1809,55.2171,2900.0
2006-04-03 12:50:00,76.39,76.43,76.36,76.43,3900.0,55.2243,55.2532,55.2026,55.2532,3900.0
2006-04-03 13:00:00,76.41,76.42,76.33,76.35,4500.0,55.2388,55.246,55.1809,55.1954,4500.0
2006-04-03 13:10:00,76.36,76.44,76.36,76.42,2900.0,55.2026,55.2605,55.2026,55.246,2900.0
2006-04-03 13:20:00,76.38,76.46,76.38,76.46,2700.0,55.2171,55.2749,55.2171,55.2749,2700.0
2006-04-03 13:30:00,76.47,76.49,76.42,76.49,6600.0,55.2821,55.2966,55.246,55.2966,6600.0
2006-04-03 13:40:00,76.49,76.5,76.45,76.45,3400.0,55.2966,55.3038,55.2677,55.2677,3400.0
2006-04-03 13:50:00,76.46,76.46,76.32,76.32,5600.0,55.2749,55.2749,55.1737,55.1737,5600.0
2006-04-03 14:00:00,76.36,76.36,76.19,76.23,8000.0,55.2026,55.2026,55.0797,55.1086,8000.0
2006-04-03 14:10:00,76.25,76.27,76.18,76.18,4400.0,55.1231,55.1376,55.0725,55.0725,4400.0
2006-04-03 14:20:00,76.16,76.24,76.1,76.12,7300.0,55.058,55.1159,55.0147,55.0291,7300.0
2006-04-03 14:30:00,76.12,76.12,75.93,75.93,5500.0,55.0291,55.0291,54.8918,54.8918,5500.0
2006-04-03 14:40:00,75.9,75.91,75.8,75.91,4800.0,54.8701,54.8773,54.7978,54.8773,4800.0
2006-04-03 14:50:00,75.91,75.93,75.85,75.87,4500.0,54.8773,54.8918,54.8339,54.8484,4500.0
2006-04-03 15:00:00,75.86,75.91,75.82,75.91,3900.0,54.8412,54.8773,54.8122,54.8773,3900.0
2006-04-03 15:10:00,75.93,75.96,75.89,75.92,4900.0,54.8918,54.9135,54.8629,54.8845,4900.0
2006-04-03 15:20:00,75.96,75.97,75.83,75.88,7400.0,54.9135,54.9207,54.8195,54.8556,7400.0
2006-04-03 15:30:00,75.83,75.87,75.72,75.8,15000.0,54.8195,54.8484,54.74,54.7978,15000.0
2006-04-03 15:40:00,75.8,75.81,75.65,75.67,21700.0,54.7978,54.805,54.6893,54.7038,21700.0
2006-04-03 15:50:00,75.67,75.73,75.55,75.67,23400.0,54.7038,54.7472,54.6171,54.7038,23400.0
2006-04-04 09:30:00,75.83,76.1,75.48,75.48,5400.0,54.8195,55.0147,54.5665,54.5665,5400.0
2006-04-04 09:40:00,75.37,75.6,75.16,75.23,6600.0,54.4869,54.6532,54.3351,54.3857,6600.0
2006-04-04 09:50:00,75.2,75.71,75.2,75.68,3800.0,54.364,54.7327,54.364,54.711,3800.0
2006-04-04 10:00:00,75.76,76.2,75.76,76.11,7100.0,54.7689,55.087,54.7689,55.0219,7100.0
2006-04-04 10:10:00,76.17,76.17,75.92,75.93,5200.0,55.0653,55.0653,54.8845,54.8918,5200.0
2006-04-04 10:20:00,75.99,76.18,75.96,75.96,3800.0,54.9351,55.0725,54.9135,54.9135,3800.0
2006-04-04 10:30:00,75.92,75.94,75.82,75.82,6500.0,54.8845,54.899,54.8122,54.8122,6500.0
2006-04-04 10:40:00,75.82,75.85,75.76,75.85,3900.0,54.8122,54.8339,54.7689,54.8339,3900.0
2006-04-04 10:50:00,75.93,76.01,75.93,76.0,2700.0,54.8918,54.9496,54.8918,54.9424,2700.0
2006-04-04 11:00:00,76.0,76.0,75.65,75.71,5000.0,54.9424,54.9424,54.6893,54.7327,5000.0
2006-04-04 11:10:00,75.65,75.72,75.65,75.72,800.0,54.6893,54.74,54.6893,54.74,800.0
2006-04-04 11:20:00,75.73,75.85,75.73,75.85,2100.0,54.7472,54.8339,54.7472,54.8339,2100.0
2006-04-04 11:30:00,75.8,75.94,75.79,75.94,2900.0,54.7978,54.899,54.7906,54.899,2900.0
2006-04-04 11:40:00,75.94,76.24,75.94,76.24,1700.0,54.899,55.1159,54.899,55.1159,1700.0
2006-04-04 11:50:00,76.25,76.3,76.25,76.28,4400.0,55.1231,55.1593,55.1231,55.1448,4400.0
2006-04-04 12:00:00,76.33,76.49,76.27,76.46,6300.0,55.1809,55.2966,55.1376,55.2749,6300.0
2006-04-04 12:10:00,76.47,76.6,76.41,76.58,9200.0,55.2821,55.3761,55.2388,55.3617,9200.0
2006-04-04 12:20:00,76.55,76.8,76.55,76.64,7600.0,55.34,55.5207,55.34,55.405,7600.0
2006-04-04 12:30:00,76.65,76.74,76.5,76.5,12300.0,55.4123,55.4773,55.3038,55.3038,12300.0
2006-04-04 12:40:00,76.51,76.53,76.4,76.5,6100.0,55.3111,55.3255,55.2315,55.3038,6100.0
2006-04-04 12:50:00,76.51,76.79,76.51,76.78,9400.0,55.3111,55.5135,55.3111,55.5063,9400.0
2006-04-04 13:00:00,76.78,76.78,76.55,76.55,5500.0,55.5063,55.5063,55.34,55.34,5500.0
2006-04-04 13:10:00,76.52,76.52,76.33,76.38,4100.0,55.3183,55.3183,55.1809,55.2171,4100.0
2006-04-04 13:20:00,76.34,76.36,76.28,76.29,5700.0,55.1882,55.2026,55.1448,55.152,5700.0
2006-04-04 13:30:00,76.33,76.5,76.33,76.46,3500.0,55.1809,55.3038,55.1809,55.2749,3500.0
2006-04-04 13:40:00,76.45,76.45,76.29,76.44,6400.0,55.2677,55.2677,55.152,55.2605,6400.0
2006-04-04 13:50:00,76.47,76.61,76.47,76.51,5000.0,55.2821,55.3834,55.2821,55.3111,5000.0
2006-04-04 14:00:00,76.51,76.61,76.34,76.34,5100.0,55.3111,55.3834,55.1882,55.1882,5100.0
2006-04-04 14:10:00,76.36,76.51,76.29,76.51,4200.0,55.2026,55.3111,55.152,55.3111,4200.0
2006-04-04 14:20:00,76.5,76.57,76.45,76.53,4000.0,55.3038,55.3544,55.2677,55.3255,4000.0
2006-04-04 14:30:00,76.5,76.57,76.17,76.17,5200.0,55.3038,55.3544,55.0653,55.0653,5200.0
2006-04-04 14:40:00,76.17,76.29,76.16,76.26,6500.0,55.0653,55.152,55.058,55.1303,6500.0
2006-04-04 14:50:00,76.22,76.33,76.2,76.3,4000.0,55.1014,55.1809,55.087,55.1593,4000.0
2006-04-04 15:00:00,76.28,76.34,76.26,76.26,4000.0,55.1448,55.1882,55.1303,55.1303,4000.0
2006-04-04 15:10:00,76.3,76.35,76.24,76.35,3800.0,55.1593,55.1954,55.1159,55.1954,3800.0
2006-04-04 15:20:00,76.35,76.44,76.31,76.34,4500.0,55.1954,55.2605,55.1665,55.1882,4500.0
2006-04-04 15:30:00,76.36,76.4,76.32,76.32,8300.0,55.2026,55.2315,55.1737,55.1737,8300.0
2006-04-04 15:40:00,76.35,76.53,76.35,76.53,22600.0,55.1954,55.3255,55.1954,55.3255,22600.0
2006-04-04 15:50:00,76.5,76.55,76.39,76.47,35000.0,55.3038,55.34,55.2243,55.2821,35000.0
2006-04-05 09:30:00,76.51,76.68,76.38,76.5,7000.0,55.3111,55.434,55.2171,55.3038,7000.0
2006-04-05 09:40:00,76.51,76.51,76.15,76.36,12300.0,55.3111,55.3111,55.0508,55.2026,12300.0
2006-04-05 09:50:00,76.35,76.43,76.07,76.16,12800.0,55.1954,55.2532,54.993,55.058,12800.0
2006-04-05 10:00:00,76.11,76.5,76.11,76.5,7700.0,55.0219,55.3038,55.0219,55.3038,7700.0
2006-04-05 10:10:00,76.49,76.53,76.22,76.33,22100.0,55.2966,55.3255,55.1014,55.1809,22100.0
2006-04-05 10:20:00,76.37,76.58,76.26,76.51,14000.0,55.2099,55.3617,55.1303,55.3111,14000.0
2006-04-05 10:30:00,76.51,76.58,76.46,76.5,13900.0,55.3111,55.3617,55.2749,55.3038,13900.0
2006-04-05 10:40:00,76.55,76.55,76.37,76.51,9300.0,55.34,55.34,55.2099,55.3111,9300.0
2006-04-05 10:50:00,76.51,76.51,76.36,76.36,9900.0,55.3111,55.3111,55.2026,55.2026,9900.0
2006-04-05 11:00:00,76.33,76.51,76.32,76.45,7900.0,55.1809,55.3111,55.1737,55.2677,7900.0
2006-04-05 11:10:00,76.44,76.51,76.42,76.51,1800.0,55.2605,55.3111,55.246,55.3111,1800.0
2006-04-05 11:20:00,76.48,76.61,76.47,76.57,3900.0,55.2894,55.3834,55.2821,55.3544,3900.0
2006-04-05 11:30:00,76.56,76.56,76.46,76.48,7000.0,55.3472,55.3472,55.2749,55.2894,7000.0
2006-04-05 11:40:00,76.52,76.65,76.47,76.65,13100.0,55.3183,55.4123,55.2821,55.4123,13100.0
2006-04-05 11:50:00,76.66,76.68,76.62,76.64,3400.0,55.4195,55.434,55.3906,55.405,3400.0
2006-04-05 12:00:00,76.66,76.71,76.62,76.71,3700.0,55.4195,55.4557,55.3906,55.4557,3700.0
2006-04-05 12:10:00,76.66,76.76,76.66,76.74,2300.0,55.4195,55.4918,55.4195,55.4773,2300.0
2006-04-05 12:20:00,76.7,76.71,76.62,76.62,1600.0,55.4484,55.4557,55.3906,55.3906,1600.0
2006-04-05 12:30:00,76.64,76.64,76.58,76.63,3500.0,55.405,55.405,55.3617,55.3978,3500.0
2006-04-05 12:40:00,76.64,76.86,76.59,76.85,9100.0,55.405,55.5641,55.3689,55.5569,9100.0
2006-04-05 12:50:00,76.85,77.0,76.85,76.97,12300.0,55.5569,55.6653,55.5569,55.6436,12300.0
2006-04-05 13:00:00,76.97,77.13,76.85,76.91,11900.0,55.6436,55.7593,55.5569,55.6002,11900.0
2006-04-05 13:10:00,76.89,76.93,76.86,76.93,3100.0,55.5858,55.6147,55.5641,55.6147,3100.0
2006-04-05 13:20:00,76.93,76.97,76.86,76.94,3400.0,55.6147,55.6436,55.5641,55.6219,3400.0
2006-04-05 13:30:00,76.95,77.0,76.82,76.82,5600.0,55.6292,55.6653,55.5352,55.5352,5600.0
2006-04-05 13:40:00,76.81,77.17,76.75,77.17,17100.0,55.5279,55.7882,55.4846,55.7882,17100.0
2006-04-05 13:50:00,77.16,77.35,77.11,77.35,10500.0,55.781,55.9183,55.7448,55.9183,10500.0
2006-04-05 14:00:00,77.41,77.84,77.41,77.81,44000.0,55.9617,56.2726,55.9617,56.2509,44000.0
2006-04-05 14:10:00,77.8,77.84,77.41,77.49,20400.0,56.2436,56.2726,55.9617,56.0195,20400.0
2006-04-05 14:20:00,77.5,77.55,77.39,77.5,10500.0,56.0268,56.0629,55.9472,56.0268,10500.0
2006-04-05 14:30:00,77.52,77.52,77.27,77.27,7100.0,56.0412,56.0412,55.8605,55.8605,7100.0
2006-04-05 14:40:00,77.28,77.55,77.28,77.48,10100.0,55.8677,56.0629,55.8677,56.0123,10100.0
2006-04-05 14:50:00,77.53,77.59,77.43,77.59,7200.0,56.0484,56.0918,55.9762,56.0918,7200.0
2006-04-05 15:00:00,77.59,77.59,77.37,77.41,8500.0,56.0918,56.0918,55.9328,55.9617,8500.0
2006-04-05 15:10:00,77.4,77.47,77.32,77.46,8900.0,55.9545,56.0051,55.8966,55.9978,8900.0
2006-04-05 15:20:00,77.46,77.58,77.38,77.38,11100.0,55.9978,56.0846,55.94,55.94,11100.0
2006-04-05 15:30:00,77.38,77.38,77.19,77.29,12200.0,55.94,55.94,55.8027,55.8749,12200.0
2006-04-05 15:40:00,77.29,77.31,77.24,77.24,7900.0,55.8749,55.8894,55.8388,55.8388,7900.0
2006-04-05 15:50:00,77.24,77.44,77.24,77.38,11400.0,55.8388,55.9834,55.8388,55.94,11400.0
2006-04-06 09:30:00,77.15,77.15,76.15,76.68,9900.0,55.7737,55.7737,55.0508,55.434,9900.0
2006-04-06 09:40:00,76.76,76.76,76.26,76.31,5600.0,55.4918,55.4918,55.1303,55.1665,5600.0
2006-04-06 09:50:00,76.3,76.53,76.22,76.53,5000.0,55.1593,55.3255,55.1014,55.3255,5000.0
2006-04-06 10:00:00,76.49,76.49,76.18,76.39,7900.0,55.2966,55.2966,55.0725,55.2243,7900.0
2006-04-06 10:10:00,76.39,76.69,76.39,76.59,13100.0,55.2243,55.4412,55.2243,55.3689,13100.0
2006-04-06 10:20:00,76.69,76.69,76.22,76.38,8700.0,55.4412,55.4412,55.1014,55.2171,8700.0
2006-04-06 10:30:00,76.44,76.44,76.31,76.43,12100.0,55.2605,55.2605,55.1665,55.2532,12100.0
2006-04-06 10:40:00,76.44,76.55,76.39,76.41,11100.0,55.2605,55.34,55.2243,55.2388,11100.0
2006-04-06 10:50:00,76.42,76.5,76.32,76.35,4400.0,55.246,55.3038,55.1737,55.1954,4400.0
2006-04-06 11:00:00,76.35,76.48,76.35,76.46,1000.0,55.1954,55.2894,55.1954,55.2749,1000.0
2006-04-06 11:10:00,76.52,76.7,76.52,76.58,4900.0,55.3183,55.4484,55.3183,55.3617,4900.0
2006-04-06 11:20:00,76.58,76.62,76.5,76.62,7400.0,55.3617,55.3906,55.3038,55.3906,7400.0
2006-04-06 11:30:00,76.65,76.69,76.64,76.64,1800.0,55.4123,55.4412,55.405,55.405,1800.0
2006-04-06 11:40:00,76.64,76.74,76.61,76.64,3300.0,55.405,55.4773,55.3834,55.405,3300.0
2006-04-06 11:50:00,76.66,76.67,76.5,76.53,6600.0,55.4195,55.4267,55.3038,55.3255,6600.0
2006-04-06 12:00:00,76.53,76.63,76.49,76.54,13500.0,55.3255,55.3978,55.2966,55.3328,13500.0
2006-04-06 12:10:00,76.55,76.72,76.55,76.65,5700.0,55.34,55.4629,55.34,55.4123,5700.0
2006-04-06 12:20:00,76.61,76.61,76.41,76.42,4700.0,55.3834,55.3834,55.2388,55.246,4700.0
2006-04-06 12:30:00,76.47,76.55,76.45,76.48,5100.0,55.2821,55.34,55.2677,55.2894,5100.0
2006-04-06 12:40:00,76.5,76.69,76.45,76.69,4400.0,55.3038,55.4412,55.2677,55.4412,4400.0
2006-04-06 12:50:00,76.67,76.7,76.6,76.66,9000.0,55.4267,55.4484,55.3761,55.4195,9000.0
2006-04-06 13:00:00,76.63,76.71,76.62,76.65,6200.0,55.3978,55.4557,55.3906,55.4123,6200.0
2006-04-06 13:10:00,76.7,76.84,76.68,76.75,5700.0,55.4484,55.5496,55.434,55.4846,5700.0
2006-04-06 13:20:00,76.75,77.05,76.75,77.05,11400.0,55.4846,55.7014,55.4846,55.7014,11400.0
2006-04-06 13:30:00,77.07,77.24,77.03,77.07,9600.0,55.7159,55.8388,55.687,55.7159,9600.0
2006-04-06 13:40:00,77.07,77.35,77.07,77.35,9200.0,55.7159,55.9183,55.7159,55.9183,9200.0
2006-04-06 13:50:00,77.35,77.4,77.29,77.31,12800.0,55.9183,55.9545,55.8749,55.8894,12800.0
2006-04-06 14:00:00,77.32,77.36,77.28,77.29,5700.0,55.8966,55.9256,55.8677,55.8749,5700.0
2006-04-06 14:10:00,77.32,77.5,77.32,77.38,15400.0,55.8966,56.0268,55.8966,55.94,15400.0
2006-04-06 14:20:00,77.38,77.46,77.24,77.24,6200.0,55.94,55.9978,55.8388,55.8388,6200.0
2006-04-06 14:30:00,77.24,77.26,77.01,77.07,4900.0,55.8388,55.8533,55.6725,55.7159,4900.0
2006-04-06 14:40:00,77.12,77.2,77.05,77.05,6900.0,55.752,55.8099,55.7014,55.7014,6900.0
2006-04-06 14:50:00,77.04,77.12,76.99,77.01,6800.0,55.6942,55.752,55.6581,55.6725,6800.0
2006-04-06 15:00:00,77.01,77.04,76.74,76.81,8800.0,55.6725,55.6942,55.4773,55.5279,8800.0
2006-04-06 15:10:00,76.82,76.86,76.74,76.86,9400.0,55.5352,55.5641,55.4773,55.5641,9400.0
2006-04-06 15:20:00,76.84,76.93,76.81,76.81,4900.0,55.5496,55.6147,55.5279,55.5279,4900.0
2006-04-06 15:30:00,76.81,76.81,76.66,76.74,7300.0,55.5279,55.5279,55.4195,55.4773,7300.0
2006-04-06 15:40:00,76.73,76.87,76.73,76.83,7600.0,55.4701,55.5713,55.4701,55.5424,7600.0
2006-04-06 15:50:00,76.83,76.86,76.73,76.79,18500.0,55.5424,55.5641,55.4701,55.5135,18500.0
2006-04-07 09:30:00,76.9,76.95,76.53,76.95,6000.0,55.593,55.6292,55.3255,55.6292,6000.0
2006-04-07 09:40:00,76.95,77.14,76.77,77.05,3000.0,55.6292,55.7665,55.499,55.7014,3000.0
2006-04-07 09:50:00,77.05,77.19,76.92,76.92,3600.0,55.7014,55.8027,55.6075,55.6075,3600.0
2006-04-07 10:00:00,76.86,76.91,76.78,76.86,2300.0,55.5641,55.6002,55.5063,55.5641,2300.0
2006-04-07 10:10:00,76.87,76.87,76.62,76.63,2300.0,55.5713,55.5713,55.3906,55.3978,2300.0
2006-04-07 10:20:00,76.56,76.65,76.38,76.53,5600.0,55.3472,55.4123,55.2171,55.3255,5600.0
2006-04-07 10:30:00,76.49,76.53,76.4,76.46,1800.0,55.2966,55.3255,55.2315,55.2749,1800.0
2006-04-07 10:40:00,76.46,76.46,75.97,75.97,7100.0,55.2749,55.2749,54.9207,54.9207,7100.0
2006-04-07 10:50:00,76.01,76.17,76.01,76.13,3800.0,54.9496,55.0653,54.9496,55.0364,3800.0
2006-04-07 11:00:00,76.12,76.35,76.1,76.35,2200.0,55.0291,55.1954,55.0147,55.1954,2200.0
2006-04-07 11:10:00,76.27,76.48,76.27,76.44,4100.0,55.1376,55.2894,55.1376,55.2605,4100.0
2006-04-07 11:20:00,76.5,76.5,76.03,76.06,7900.0,55.3038,55.3038,54.9641,54.9857,7900.0
2006-04-07 11:30:00,76.1,76.1,75.76,75.76,3300.0,55.0147,55.0147,54.7689,54.7689,3300.0
2006-04-07 11:40:00,75.76,75.9,75.59,75.61,5700.0,54.7689,54.8701,54.646,54.6604,5700.0
2006-04-07 11:50:00,75.66,75.89,75.66,75.79,4200.0,54.6966,54.8629,54.6966,54.7906,4200.0
2006-04-07 12:00:00,75.78,75.84,75.77,75.78,14500.0,54.7833,54.8267,54.7761,54.7833,14500.0
2006-04-07 12:10:00,75.78,75.86,75.67,75.8,4800.0,54.7833,54.8412,54.7038,54.7978,4800.0
2006-04-07 12:20:00,75.8,75.8,75.71,75.72,4100.0,54.7978,54.7978,54.7327,54.74,4100.0
2006-04-07 12:30:00,75.73,75.79,75.65,75.65,4000.0,54.7472,54.7906,54.6893,54.6893,4000.0
2006-04-07 12:40:00,75.65,75.74,75.59,75.64,2800.0,54.6893,54.7544,54.646,54.6821,2800.0
2006-04-07 12:50:00,75.67,75.72,75.51,75.51,3100.0,54.7038,54.74,54.5881,54.5881,3100.0
2006-04-07 13:00:00,75.49,75.63,75.43,75.62,5000.0,54.5737,54.6749,54.5303,54.6677,5000.0
2006-04-07 13:10:00,75.64,75.76,75.62,75.76,3400.0,54.6821,54.7689,54.6677,54.7689,3400.0
2006-04-07 13:20:00,75.75,75.8,75.63,75.69,4300.0,54.7616,54.7978,54.6749,54.7183,4300.0
2006-04-07 13:30:00,75.68,75.76,75.58,75.63,7200.0,54.711,54.7689,54.6387,54.6749,7200.0
2006-04-07 13:40:00,75.61,75.62,75.45,75.5,3000.0,54.6604,54.6677,54.5448,54.5809,3000.0
2006-04-07 13:50:00,75.52,75.68,75.52,75.65,26300.0,54.5954,54.711,54.5954,54.6893,26300.0
2006-04-07 14:00:00,75.66,75.9,75.63,75.9,5100.0,54.6966,54.8701,54.6749,54.8701,5100.0
2006-04-07 14:10:00,75.85,75.85,75.74,75.74,5700.0,54.8339,54.8339,54.7544,54.7544,5700.0
2006-04-07 14:20:00,75.7,75.76,75.66,75.66,2300.0,54.7255,54.7689,54.6966,54.6966,2300.0
2006-04-07 14:30:00,75.72,75.84,75.72,75.78,2700.0,54.74,54.8267,54.74,54.7833,2700.0
2006-04-07 14:40:00,75.8,76.08,75.77,75.95,6900.0,54.7978,55.0002,54.7761,54.9062,6900.0
2006-04-07 14:50:00,75.97,76.05,75.81,75.84,6000.0,54.9207,54.9785,54.805,54.8267,6000.0
2006-04-07 15:00:00,75.82,75.82,75.67,75.69,4100.0,54.8122,54.8122,54.7038,54.7183,4100.0
2006-04-07 15:10:00,75.7,75.85,75.68,75.71,7800.0,54.7255,54.8339,54.711,54.7327,7800.0
2006-04-07 15:20:00,75.69,75.69,75.51,75.51,6900.0,54.7183,54.7183,54.5881,54.5881,6900.0
2006-04-07 15:30:00,75.51,75.65,75.5,75.62,5300.0,54.5881,54.6893,54.5809,54.6677,5300.0
2006-04-07 15:40:00,75.61,75.61,75.44,75.56,8300.0,54.6604,54.6604,54.5375,54.6243,8300.0
2006-04-07 15:50:00,75.57,75.57,75.47,75.49,11700.0,54.6315,54.6315,54.5592,54.5737,11700.0
2006-04-10 09:30:00,75.51,75.64,75.4,75.5,6800.0,54.5881,54.6821,54.5086,54.5809,6800.0
2006-04-10 09:40:00,75.49,75.49,75.32,75.35,4500.0,54.5737,54.5737,54.4508,54.4725,4500.0
2006-04-10 09:50:00,75.35,75.55,75.34,75.44,3200.0,54.4725,54.6171,54.4652,54.5375,3200.0
2006-04-10 10:00:00,75.49,75.55,75.44,75.5,2400.0,54.5737,54.6171,54.5375,54.5809,2400.0
2006-04-10 10:10:00,75.53,75.63,75.53,75.6,4000.0,54.6026,54.6749,54.6026,54.6532,4000.0
2006-04-10 10:20:00,75.61,75.78,75.61,75.71,4100.0,54.6604,54.7833,54.6604,54.7327,4100.0
2006-04-10 10:30:00,75.73,75.78,75.7,75.74,4300.0,54.7472,54.7833,54.7255,54.7544,4300.0
2006-04-10 10:40:00,75.72,75.76,75.6,75.76,4000.0,54.74,54.7689,54.6532,54.7689,4000.0
2006-04-10 10:50:00,75.76,75.82,75.67,75.69,3600.0,54.7689,54.8122,54.7038,54.7183,3600.0
2006-04-10 11:00:00,75.72,75.92,75.67,75.85,7000.0,54.74,54.8845,54.7038,54.8339,7000.0
2006-04-10 11:10:00,75.82,75.82,75.32,75.32,59200.0,54.8122,54.8122,54.4508,54.4508,59200.0
2006-04-10 11:20:00,75.32,75.32,74.05,74.25,143600.0,54.4508,54.4508,53.5327,53.6773,143600.0
2006-04-10 11:30:00,74.25,74.5,74.22,74.3,25900.0,53.6773,53.858,53.6556,53.7134,25900.0
2006-04-10 11:40:00,74.31,74.47,74.28,74.41,12000.0,53.7206,53.8363,53.6989,53.7929,12000.0
2006-04-10 11:50:00,74.39,74.39,74.27,74.36,12000.0,53.7785,53.7785,53.6917,53.7568,12000.0
2006-04-10 12:00:00,74.36,74.43,74.28,74.3,21400.0,53.7568,53.8074,53.6989,53.7134,21400.0
2006-04-10 12:10:00,74.3,74.4,74.26,74.3,17300.0,53.7134,53.7857,53.6845,53.7134,17300.0
2006-04-10 12:20:00,74.31,74.57,74.31,74.4,29100.0,53.7206,53.9086,53.7206,53.7857,29100.0
2006-04-10 12:30:00,74.46,74.47,74.37,74.4,7400.0,53.8291,53.8363,53.764,53.7857,7400.0
2006-04-10 12:40:00,74.41,74.46,74.3,74.39,18400.0,53.7929,53.8291,53.7134,53.7785,18400.0
2006-04-10 12:50:00,74.37,74.37,74.27,74.3,6900.0,53.764,53.764,53.6917,53.7134,6900.0
2006-04-10 13:00:00,74.32,74.4,74.26,74.26,11900.0,53.7279,53.7857,53.6845,53.6845,11900.0
2006-04-10 13:10:00,74.29,74.31,74.03,74.16,16400.0,53.7062,53.7206,53.5182,53.6122,16400.0
2006-04-10 13:20:00,74.09,74.14,73.94,74.11,14100.0,53.5616,53.5977,53.4531,53.576,14100.0
2006-04-10 13:30:00,74.13,74.14,73.95,73.95,9900.0,53.5905,53.5977,53.4604,53.4604,9900.0
2006-04-10 13:40:00,73.91,73.99,73.72,73.8,24900.0,53.4315,53.4893,53.2941,53.3519,24900.0
2006-04-10 13:50:00,73.8,73.8,73.65,73.68,11200.0,53.3519,53.3519,53.2435,53.2652,11200.0
2006-04-10 14:00:00,73.7,73.89,73.68,73.81,12800.0,53.2796,53.417,53.2652,53.3592,12800.0
2006-04-10 14:10:00,73.8,73.8,73.53,73.56,14900.0,53.3519,53.3519,53.1567,53.1784,14900.0
2006-04-10 14:20:00,73.52,73.67,73.31,73.34,23300.0,53.1495,53.258,52.9977,53.0194,23300.0
2006-04-10 14:30:00,73.36,73.44,73.19,73.27,25400.0,53.0338,53.0917,52.911,52.9688,25400.0
2006-04-10 14:40:00,73.26,73.27,73.16,73.22,15900.0,52.9616,52.9688,52.8893,52.9326,15900.0
2006-04-10 14:50:00,73.22,73.37,73.19,73.37,20400.0,52.9326,53.0411,52.911,53.0411,20400.0
2006-04-10 15:00:00,73.36,73.72,73.35,73.61,26000.0,53.0338,53.2941,53.0266,53.2146,26000.0
2006-04-10 15:10:00,73.64,73.7,73.59,73.7,15700.0,53.2363,53.2796,53.2001,53.2796,15700.0
2006-04-10 15:20:00,73.73,73.75,73.62,73.65,10100.0,53.3013,53.3158,53.2218,53.2435,10100.0
2006-04-10 15:30:00,73.65,73.65,73.36,73.59,17000.0,53.2435,53.2435,53.0338,53.2001,17000.0
2006-04-10 15:40:00,73.59,73.63,73.43,73.43,23400.0,53.2001,53.229,53.0845,53.0845,23400.0
2006-04-10 15:50:00,73.43,73.6,73.42,73.45,57100.0,53.0845,53.2074,53.0772,53.0989,57100.0
2006-04-11 09:30:00,72.55,73.43,72.55,72.87,23000.0,52.4483,53.0845,52.4483,52.6796,23000.0
2006-04-11 09:40:00,72.7,72.92,71.75,71.9,52000.0,52.5567,52.7158,51.8699,51.9784,52000.0
2006-04-11 09:50:00,71.9,72.4,71.9,72.31,38700.0,51.9784,52.3398,51.9784,52.2748,38700.0
2006-04-11 10:00:00,72.29,72.29,72.0,72.25,19200.0,52.2603,52.2603,52.0507,52.2314,19200.0
2006-04-11 10:10:00,72.25,72.26,72.05,72.09,19300.0,52.2314,52.2386,52.0868,52.1157,19300.0
2006-04-11 10:20:00,72.09,72.09,71.77,71.91,23800.0,52.1157,52.1157,51.8844,51.9856,23800.0
2006-04-11 10:30:00,71.92,72.23,71.8,72.18,16000.0,51.9928,52.2169,51.9061,52.1808,16000.0
2006-04-11 10:40:00,72.12,72.12,71.36,71.57,26600.0,52.1374,52.1374,51.588,51.7398,26600.0
2006-04-11 10:50:00,71.49,71.75,71.47,71.57,11700.0,51.682,51.8699,51.6675,51.7398,11700.0
2006-04-11 11:00:00,71.56,71.69,71.37,71.48,14600.0,51.7326,51.8266,51.5952,51.6747,14600.0
2006-04-11 11:10:00,71.48,71.81,71.48,71.8,16200.0,51.6747,51.9133,51.6747,51.9061,16200.0
2006-04-11 11:20:00,71.81,72.15,71.81,72.13,18200.0,51.9133,52.1591,51.9133,52.1446,18200.0
2006-04-11 11:30:00,72.11,72.45,72.08,72.1,28900.0,52.1302,52.376,52.1085,52.123,28900.0
2006-04-11 11:40:00,72.1,72.3,72.04,72.13,19000.0,52.123,52.2675,52.0796,52.1446,19000.0
2006-04-11 11:50:00,72.12,72.19,71.89,71.9,11000.0,52.1374,52.188,51.9711,51.9784,11000.0
2006-04-11 12:00:00,71.92,72.4,71.92,72.34,23700.0,51.9928,52.3398,51.9928,52.2965,23700.0
2006-04-11 12:10:00,72.35,72.35,71.96,72.0,16000.0,52.3037,52.3037,52.0218,52.0507,16000.0
2006-04-11 12:20:00,72.0,72.16,71.99,72.15,14200.0,52.0507,52.1663,52.0434,52.1591,14200.0
2006-04-11 12:30:00,72.15,72.28,72.06,72.28,7800.0,52.1591,52.2531,52.094,52.2531,7800.0
2006-04-11 12:40:00,72.3,72.41,72.19,72.19,7800.0,52.2675,52.3471,52.188,52.188,7800.0
2006-04-11 12:50:00,72.2,72.27,72.2,72.25,9600.0,52.1953,52.2459,52.1953,52.2314,9600.0
2006-04-11 13:00:00,72.25,72.81,72.22,72.75,15500.0,52.2314,52.6362,52.2097,52.5929,15500.0
2006-04-11 13:10:00,72.75,72.75,72.46,72.6,16000.0,52.5929,52.5929,52.3832,52.4844,16000.0
2006-04-11 13:20:00,72.57,72.66,72.43,72.58,7700.0,52.4627,52.5278,52.3615,52.47,7700.0
2006-04-11 13:30:00,72.57,72.6,72.06,72.1,17300.0,52.4627,52.4844,52.094,52.123,17300.0
2006-04-11 13:40:00,72.03,72.29,72.0,72.06,13700.0,52.0724,52.2603,52.0507,52.094,13700.0
2006-04-11 13:50:00,72.01,72.09,71.94,71.96,6800.0,52.0579,52.1157,52.0073,52.0218,6800.0
2006-04-11 14:00:00,71.97,72.22,71.95,72.22,10500.0,52.029,52.2097,52.0145,52.2097,10500.0
2006-04-11 14:10:00,72.22,72.22,71.98,72.04,14200.0,52.2097,52.2097,52.0362,52.0796,14200.0
2006-04-11 14:20:00,72.03,72.04,71.93,71.98,11700.0,52.0724,52.0796,52.0001,52.0362,11700.0
2006-04-11 14:30:00,71.97,72.17,71.97,72.08,12300.0,52.029,52.1736,52.029,52.1085,12300.0
2006-04-11 14:40:00,72.08,72.14,71.95,71.99,13700.0,52.1085,52.1519,52.0145,52.0434,13700.0
2006-04-11 14:50:00,71.99,72.06,71.87,72.06,27500.0,52.0434,52.094,51.9567,52.094,27500.0
2006-04-11 15:00:00,72.07,72.22,72.07,72.17,12800.0,52.1013,52.2097,52.1013,52.1736,12800.0
2006-04-11 15:10:00,72.15,72.25,72.01,72.06,15500.0,52.1591,52.2314,52.0579,52.094,15500.0
2006-04-11 15:20:00,72.06,72.17,71.63,71.98,32000.0,52.094,52.1736,51.7832,52.0362,32000.0
2006-04-11 15:30:00,72.01,72.14,71.99,72.14,16100.0,52.0579,52.1519,52.0434,52.1519,16100.0
2006-04-11 15:40:00,72.16,72.28,72.15,72.28,28100.0,52.1663,52.2531,52.1591,52.2531,28100.0
2006-04-11 15:50:00,72.27,72.52,72.27,72.47,64100.0,52.2459,52.4266,52.2459,52.3904,64100.0
2006-04-12 09:30:00,72.46,73.09,72.3,72.6,11400.0,52.3832,52.8387,52.2675,52.4844,11400.0
2006-04-12 09:40:00,72.63,72.89,72.07,72.48,9400.0,52.5061,52.6941,52.1013,52.3977,9400.0
2006-04-12 09:50:00,72.48,72.66,72.48,72.6,11400.0,52.3977,52.5278,52.3977,52.4844,11400.0
2006-04-12 10:00:00,72.6,73.02,72.6,72.9,42300.0,52.4844,52.7881,52.4844,52.7013,42300.0
2006-04-12 10:10:00,72.85,73.08,72.72,72.75,11600.0,52.6652,52.8314,52.5712,52.5929,11600.0
2006-04-12 10:20:00,72.73,72.84,72.71,72.81,6500.0,52.5784,52.6579,52.5639,52.6362,6500.0
2006-04-12 10:30:00,72.85,72.9,72.61,72.9,25000.0,52.6652,52.7013,52.4917,52.7013,25000.0
2006-04-12 10:40:00,72.87,72.96,72.84,72.91,12000.0,52.6796,52.7447,52.6579,52.7085,12000.0
2006-04-12 10:50:00,72.83,72.91,72.69,72.9,12000.0,52.6507,52.7085,52.5495,52.7013,12000.0
2006-04-12 11:00:00,72.92,72.96,72.87,72.92,4500.0,52.7158,52.7447,52.6796,52.7158,4500.0
2006-04-12 11:10:00,72.92,73.06,72.87,72.87,10600.0,52.7158,52.817,52.6796,52.6796,10600.0
2006-04-12 11:20:00,72.91,72.91,72.79,72.79,3400.0,52.7085,52.7085,52.6218,52.6218,3400.0
2006-04-12 11:30:00,72.8,72.92,72.77,72.78,7700.0,52.629,52.7158,52.6073,52.6146,7700.0
2006-04-12 11:40:00,72.74,72.84,72.74,72.82,14600.0,52.5856,52.6579,52.5856,52.6435,14600.0
2006-04-12 11:50:00,72.89,72.89,72.73,72.77,14000.0,52.6941,52.6941,52.5784,52.6073,14000.0
2006-04-12 12:00:00,72.8,72.92,72.76,72.77,30400.0,52.629,52.7158,52.6001,52.6073,30400.0
2006-04-12 12:10:00,72.73,72.89,72.71,72.74,18700.0,52.5784,52.6941,52.5639,52.5856,18700.0
2006-04-12 12:20:00,72.74,72.96,72.74,72.86,10600.0,52.5856,52.7447,52.5856,52.6724,10600.0
2006-04-12 12:30:00,72.89,73.18,72.86,73.13,6700.0,52.6941,52.9037,52.6724,52.8676,6700.0
2006-04-12 12:40:00,73.13,73.22,73.05,73.05,7600.0,52.8676,52.9326,52.8097,52.8097,7600.0
2006-04-12 12:50:00,73.07,73.09,72.88,72.93,9000.0,52.8242,52.8387,52.6868,52.723,9000.0
2006-04-12 13:00:00,72.96,73.13,72.96,73.13,5600.0,52.7447,52.8676,52.7447,52.8676,5600.0
2006-04-12 13:10:00,73.13,73.13,72.91,72.97,6100.0,52.8676,52.8676,52.7085,52.7519,6100.0
2006-04-12 13:20:00,72.96,72.96,72.83,72.87,6300.0,52.7447,52.7447,52.6507,52.6796,6300.0
2006-04-12 13:30:00,72.86,72.99,72.86,72.99,6300.0,52.6724,52.7664,52.6724,52.7664,6300.0
2006-04-12 13:40:00,72.99,72.99,72.81,72.86,8900.0,52.7664,52.7664,52.6362,52.6724,8900.0
2006-04-12 13:50:00,72.83,72.87,72.81,72.85,4300.0,52.6507,52.6796,52.6362,52.6652,4300.0
2006-04-12 14:00:00,72.82,72.9,72.79,72.79,8100.0,52.6435,52.7013,52.6218,52.6218,8100.0
2006-04-12 14:10:00,72.79,72.85,72.73,72.81,7800.0,52.6218,52.6652,52.5784,52.6362,7800.0
2006-04-12 14:20:00,72.8,72.9,72.72,72.72,5400.0,52.629,52.7013,52.5712,52.5712,5400.0
2006-04-12 14:30:00,72.76,72.89,72.67,72.88,15100.0,52.6001,52.6941,52.535,52.6868,15100.0
2006-04-12 14:40:00,72.94,72.94,72.76,72.77,9200.0,52.7302,52.7302,52.6001,52.6073,9200.0
2006-04-12 14:50:00,72.8,72.8,72.74,72.78,5200.0,52.629,52.629,52.5856,52.6146,5200.0
2006-04-12 15:00:00,72.79,72.91,72.76,72.9,14500.0,52.6218,52.7085,52.6001,52.7013,14500.0
2006-04-12 15:10:00,72.92,72.99,72.92,72.98,10100.0,52.7158,52.7664,52.7158,52.7591,10100.0
2006-04-12 15:20:00,73.02,73.02,72.88,72.88,14800.0,52.7881,52.7881,52.6868,52.6868,14800.0
2006-04-12 15:30:00,72.88,72.95,72.87,72.95,16600.0,52.6868,52.7374,52.6796,52.7374,16600.0
2006-04-12 15:40:00,72.92,73.11,72.82,73.06,18600.0,52.7158,52.8531,52.6435,52.817,18600.0
2006-04-12 15:50:00,73.07,73.07,72.89,72.9,19600.0,52.8242,52.8242,52.6941,52.7013,19600.0
2006-04-13 09:30:00,72.61,72.85,72.61,72.82,7800.0,52.4917,52.6652,52.4917,52.6435,7800.0
2006-04-13 09:40:00,72.83,72.95,72.69,72.76,5100.0,52.6507,52.7374,52.5495,52.6001,5100.0
2006-04-13 09:50:00,72.76,72.95,72.69,72.8,10300.0,52.6001,52.7374,52.5495,52.629,10300.0
2006-04-13 10:00:00,72.87,73.1,72.8,73.03,9300.0,52.6796,52.8459,52.629,52.7953,9300.0
2006-04-13 10:10:00,73.03,73.07,72.92,72.97,8000.0,52.7953,52.8242,52.7158,52.7519,8000.0
2006-04-13 10:20:00,72.96,73.02,72.83,73.02,6300.0,52.7447,52.7881,52.6507,52.7881,6300.0
2006-04-13 10:30:00,73.01,73.12,72.93,72.93,8300.0,52.7808,52.8603,52.723,52.723,8300.0
2006-04-13 10:40:00,73.0,73.19,73.0,73.17,5700.0,52.7736,52.911,52.7736,52.8965,5700.0
2006-04-13 10:50:00,73.21,73.51,73.21,73.44,20000.0,52.9254,53.1423,52.9254,53.0917,20000.0
2006-04-13 11:00:00,73.44,73.6,73.37,73.38,40300.0,53.0917,53.2074,53.0411,53.0483,40300.0
2006-04-13 11:10:00,73.37,73.62,73.23,73.33,24200.0,53.0411,53.2218,52.9399,53.0122,24200.0
2006-04-13 11:20:00,73.24,73.37,73.24,73.33,4800.0,52.9471,53.0411,52.9471,53.0122,4800.0
2006-04-13 11:30:00,73.32,73.51,73.25,73.48,13200.0,53.0049,53.1423,52.9543,53.1206,13200.0
2006-04-13 11:40:00,73.48,73.53,73.42,73.53,9200.0,53.1206,53.1567,53.0772,53.1567,9200.0
2006-04-13 11:50:00,73.51,73.53,73.32,73.44,13200.0,53.1423,53.1567,53.0049,53.0917,13200.0
2006-04-13 12:00:00,73.43,73.51,73.37,73.51,4800.0,53.0845,53.1423,53.0411,53.1423,4800.0
2006-04-13 12:10:00,73.44,73.58,73.44,73.55,2700.0,53.0917,53.1929,53.0917,53.1712,2700.0
2006-04-13 12:20:00,73.53,73.53,73.39,73.47,6400.0,53.1567,53.1567,53.0555,53.1134,6400.0
2006-04-13 12:30:00,73.48,73.6,73.46,73.58,7300.0,53.1206,53.2074,53.1061,53.1929,7300.0
2006-04-13 12:40:00,73.58,73.61,73.55,73.55,4900.0,53.1929,53.2146,53.1712,53.1712,4900.0
2006-04-13 12:50:00,73.54,73.62,73.52,73.61,8400.0,53.164,53.2218,53.1495,53.2146,8400.0
2006-04-13 13:00:00,73.6,73.61,73.5,73.5,8200.0,53.2074,53.2146,53.1351,53.1351,8200.0
2006-04-13 13:10:00,73.54,73.58,73.51,73.55,6400.0,53.164,53.1929,53.1423,53.1712,6400.0
2006-04-13 13:20:00,73.56,73.62,73.48,73.55,10400.0,53.1784,53.2218,53.1206,53.1712,10400.0
2006-04-13 13:30:00,73.53,73.75,73.53,73.72,17000.0,53.1567,53.3158,53.1567,53.2941,17000.0
2006-04-13 13:40:00,73.69,73.69,73.54,73.59,8400.0,53.2724,53.2724,53.164,53.2001,8400.0
2006-04-13 13:50:00,73.6,73.74,73.6,73.72,5100.0,53.2074,53.3086,53.2074,53.2941,5100.0
2006-04-13 14:00:00,73.71,73.71,73.4,73.4,17800.0,53.2869,53.2869,53.0628,53.0628,17800.0
2006-04-13 14:10:00,73.42,73.49,73.27,73.34,14400.0,53.0772,53.1278,52.9688,53.0194,14400.0
2006-04-13 14:20:00,73.34,73.49,73.33,73.42,9200.0,53.0194,53.1278,53.0122,53.0772,9200.0
2006-04-13 14:30:00,73.43,73.58,73.43,73.55,10100.0,53.0845,53.1929,53.0845,53.1712,10100.0
2006-04-13 14:40:00,73.55,73.75,73.55,73.59,24500.0,53.1712,53.3158,53.1712,53.2001,24500.0
2006-04-13 14:50:00,73.57,73.57,73.42,73.54,8300.0,53.1857,53.1857,53.0772,53.164,8300.0
2006-04-13 15:00:00,73.53,73.63,73.53,73.61,16600.0,53.1567,53.229,53.1567,53.2146,16600.0
2006-04-13 15:10:00,73.58,73.58,73.43,73.49,14500.0,53.1929,53.1929,53.0845,53.1278,14500.0
2006-04-13 15:20:00,73.47,73.58,73.47,73.49,15200.0,53.1134,53.1929,53.1134,53.1278,15200.0
2006-04-13 15:30:00,73.49,73.76,73.49,73.55,20500.0,53.1278,53.323,53.1278,53.1712,20500.0
2006-04-13 15:40:00,73.55,73.81,73.54,73.77,28200.0,53.1712,53.3592,53.164,53.3302,28200.0
2006-04-13 15:50:00,73.77,73.84,73.72,73.76,40500.0,53.3302,53.3809,53.2941,53.323,40500.0
2006-04-17 09:30:00,75.5,75.56,74.4,75.41,18400.0,54.5809,54.6243,53.7857,54.5158,18400.0
2006-04-17 09:40:00,74.85,75.8,74.85,75.32,59800.0,54.111,54.7978,54.111,54.4508,59800.0
2006-04-17 09:50:00,75.32,75.8,75.2,75.77,46600.0,54.4508,54.7978,54.364,54.7761,46600.0
2006-04-17 10:00:00,75.8,76.71,75.75,76.68,58000.0,54.7978,55.4557,54.7616,55.434,58000.0
2006-04-17 10:10:00,76.58,76.72,76.1,76.21,41100.0,55.3617,55.4629,55.0147,55.0942,41100.0
2006-04-17 10:20:00,76.18,76.34,75.7,75.7,19800.0,55.0725,55.1882,54.7255,54.7255,19800.0
2006-04-17 10:30:00,75.62,75.7,75.1,75.25,24600.0,54.6677,54.7255,54.2917,54.4002,24600.0
2006-04-17 10:40:00,75.27,75.73,75.03,75.73,25400.0,54.4146,54.7472,54.2411,54.7472,25400.0
2006-04-17 10:50:00,75.79,75.79,75.4,75.57,14400.0,54.7906,54.7906,54.5086,54.6315,14400.0
2006-04-17 11:00:00,75.63,75.75,75.2,75.23,20600.0,54.6749,54.7616,54.364,54.3857,20600.0
2006-04-17 11:10:00,75.2,75.45,75.19,75.45,4100.0,54.364,54.5448,54.3568,54.5448,4100.0
2006-04-17 11:20:00,75.36,75.58,75.27,75.56,6500.0,54.4797,54.6387,54.4146,54.6243,6500.0
2006-04-17 11:30:00,75.59,75.98,75.32,75.64,18000.0,54.646,54.9279,54.4508,54.6821,18000.0
2006-04-17 11:40:00,75.72,75.79,75.61,75.66,6900.0,54.74,54.7906,54.6604,54.6966,6900.0
2006-04-17 11:50:00,75.66,75.71,75.6,75.64,5600.0,54.6966,54.7327,54.6532,54.6821,5600.0
2006-04-17 12:00:00,75.57,75.64,75.01,75.05,29600.0,54.6315,54.6821,54.2267,54.2556,29600.0
2006-04-17 12:10:00,75.13,75.37,75.01,75.01,12900.0,54.3134,54.4869,54.2267,54.2267,12900.0
2006-04-17 12:20:00,75.0,75.15,74.68,74.88,13800.0,54.2194,54.3279,53.9881,54.1327,13800.0
2006-04-17 12:30:00,74.83,74.98,74.44,74.58,9400.0,54.0965,54.205,53.8146,53.9158,9400.0
2006-04-17 12:40:00,74.53,74.75,74.25,74.28,13200.0,53.8797,54.0387,53.6773,53.6989,13200.0
2006-04-17 12:50:00,74.26,74.49,74.11,74.42,12200.0,53.6845,53.8508,53.576,53.8001,12200.0
2006-04-17 13:00:00,74.42,74.64,74.27,74.32,8300.0,53.8001,53.9592,53.6917,53.7279,8300.0
2006-04-17 13:10:00,74.32,74.55,74.24,74.55,7500.0,53.7279,53.8941,53.67,53.8941,7500.0
2006-04-17 13:20:00,74.55,75.0,74.47,75.0,22600.0,53.8941,54.2194,53.8363,54.2194,22600.0
2006-04-17 13:30:00,74.96,75.0,74.2,74.32,18100.0,54.1905,54.2194,53.6411,53.7279,18100.0
2006-04-17 13:40:00,74.3,74.32,73.94,74.0,10200.0,53.7134,53.7279,53.4531,53.4965,10200.0
2006-04-17 13:50:00,73.95,74.1,73.5,73.85,24800.0,53.4604,53.5688,53.1351,53.3881,24800.0
2006-04-17 14:00:00,73.85,74.31,73.85,74.23,14200.0,53.3881,53.7206,53.3881,53.6628,14200.0
2006-04-17 14:10:00,74.23,74.56,74.2,74.41,6300.0,53.6628,53.9014,53.6411,53.7929,6300.0
2006-04-17 14:20:00,74.43,74.46,74.12,74.2,10300.0,53.8074,53.8291,53.5833,53.6411,10300.0
2006-04-17 14:30:00,74.26,74.45,74.26,74.28,9200.0,53.6845,53.8218,53.6845,53.6989,9200.0
2006-04-17 14:40:00,74.28,74.3,74.03,74.13,10500.0,53.6989,53.7134,53.5182,53.5905,10500.0
2006-04-17 14:50:00,74.13,74.16,74.02,74.05,10800.0,53.5905,53.6122,53.511,53.5327,10800.0
2006-04-17 15:00:00,74.05,74.07,73.71,73.95,34700.0,53.5327,53.5471,53.2869,53.4604,34700.0
2006-04-17 15:10:00,73.95,73.99,73.72,73.93,19300.0,53.4604,53.4893,53.2941,53.4459,19300.0
2006-04-17 15:20:00,73.93,74.27,73.8,74.23,13800.0,53.4459,53.6917,53.3519,53.6628,13800.0
2006-04-17 15:30:00,74.23,74.27,74.02,74.09,11500.0,53.6628,53.6917,53.511,53.5616,11500.0
2006-04-17 15:40:00,74.12,74.12,73.88,74.08,20300.0,53.5833,53.5833,53.4098,53.5544,20300.0
2006-04-17 15:50:00,74.04,74.33,74.01,74.29,34600.0,53.5254,53.7351,53.5037,53.7062,34600.0
2006-04-18 09:30:00,75.02,75.52,75.02,75.02,19200.0,54.2339,54.5954,54.2339,54.2339,19200.0
2006-04-18 09:40:00,74.92,75.14,74.83,75.06,8400.0,54.1616,54.3207,54.0965,54.2628,8400.0
2006-04-18 09:50:00,75.06,75.4,75.06,75.27,20500.0,54.2628,54.5086,54.2628,54.4146,20500.0
2006-04-18 10:00:00,75.26,75.31,75.07,75.16,13900.0,54.4074,54.4436,54.2701,54.3351,13900.0
2006-04-18 10:10:00,75.15,75.38,75.15,75.32,8200.0,54.3279,54.4942,54.3279,54.4508,8200.0
2006-04-18 10:20:00,75.31,75.6,75.29,75.5,11800.0,54.4436,54.6532,54.4291,54.5809,11800.0
2006-04-18 10:30:00,75.53,75.59,75.4,75.42,7800.0,54.6026,54.646,54.5086,54.5231,7800.0
2006-04-18 10:40:00,75.44,75.53,75.44,75.5,7300.0,54.5375,54.6026,54.5375,54.5809,7300.0
2006-04-18 10:50:00,75.51,75.54,75.32,75.38,13100.0,54.5881,54.6098,54.4508,54.4942,13100.0
2006-04-18 11:00:00,75.38,75.77,75.37,75.77,10600.0,54.4942,54.7761,54.4869,54.7761,10600.0
2006-04-18 11:10:00,75.77,76.07,75.77,76.07,11400.0,54.7761,54.993,54.7761,54.993,11400.0
2006-04-18 11:20:00,76.11,76.19,75.9,76.15,15800.0,55.0219,55.0797,54.8701,55.0508,15800.0
2006-04-18 11:30:00,76.13,76.29,76.01,76.19,33300.0,55.0364,55.152,54.9496,55.0797,33300.0
2006-04-18 11:40:00,76.22,76.29,76.21,76.26,10600.0,55.1014,55.152,55.0942,55.1303,10600.0
2006-04-18 11:50:00,76.29,76.73,76.29,76.67,19000.0,55.152,55.4701,55.152,55.4267,19000.0
2006-04-18 12:00:00,76.77,76.92,76.75,76.92,19000.0,55.499,55.6075,55.4846,55.6075,19000.0
2006-04-18 12:10:00,76.92,77.22,76.92,77.22,25800.0,55.6075,55.8243,55.6075,55.8243,25800.0
2006-04-18 12:20:00,77.2,77.41,77.13,77.15,30600.0,55.8099,55.9617,55.7593,55.7737,30600.0
2006-04-18 12:30:00,77.14,77.23,76.94,77.01,13600.0,55.7665,55.8316,55.6219,55.6725,13600.0
2006-04-18 12:40:00,77.03,77.05,76.9,76.99,16400.0,55.687,55.7014,55.593,55.6581,16400.0
2006-04-18 12:50:00,76.9,76.96,76.66,76.75,22800.0,55.593,55.6364,55.4195,55.4846,22800.0
2006-04-18 13:00:00,76.75,76.84,76.64,76.71,16800.0,55.4846,55.5496,55.405,55.4557,16800.0
2006-04-18 13:10:00,76.71,76.76,76.69,76.75,7100.0,55.4557,55.4918,55.4412,55.4846,7100.0
2006-04-18 13:20:00,76.75,76.76,76.66,76.76,5200.0,55.4846,55.4918,55.4195,55.4918,5200.0
2006-04-18 13:30:00,76.75,76.78,76.54,76.54,10000.0,55.4846,55.5063,55.3328,55.3328,10000.0
2006-04-18 13:40:00,76.54,76.54,76.3,76.44,11500.0,55.3328,55.3328,55.1593,55.2605,11500.0
2006-04-18 13:50:00,76.43,76.63,76.35,76.58,8300.0,55.2532,55.3978,55.1954,55.3617,8300.0
2006-04-18 14:00:00,76.57,77.15,76.52,77.05,16300.0,55.3544,55.7737,55.3183,55.7014,16300.0
2006-04-18 14:10:00,77.01,77.14,76.88,77.14,13300.0,55.6725,55.7665,55.5785,55.7665,13300.0
2006-04-18 14:20:00,77.17,77.23,77.06,77.16,12800.0,55.7882,55.8316,55.7087,55.781,12800.0
2006-04-18 14:30:00,77.2,77.36,77.14,77.27,18000.0,55.8099,55.9256,55.7665,55.8605,18000.0
2006-04-18 14:40:00,77.28,77.47,77.24,77.42,15200.0,55.8677,56.0051,55.8388,55.9689,15200.0
2006-04-18 14:50:00,77.42,77.81,77.41,77.65,23300.0,55.9689,56.2509,55.9617,56.1352,23300.0
2006-04-18 15:00:00,77.64,77.75,77.56,77.7,34100.0,56.128,56.2075,56.0701,56.1713,34100.0
2006-04-18 15:10:00,77.68,78.3,77.67,78.2,68800.0,56.1569,56.6051,56.1497,56.5328,68800.0
2006-04-18 15:20:00,78.12,78.35,77.9,77.98,37700.0,56.475,56.6412,56.3159,56.3738,37700.0
2006-04-18 15:30:00,77.94,78.17,77.94,78.17,28100.0,56.3448,56.5111,56.3448,56.5111,28100.0
2006-04-18 15:40:00,78.14,78.48,78.09,78.43,39400.0,56.4894,56.7352,56.4533,56.6991,39400.0
2006-04-18 15:50:00,78.5,78.95,78.33,78.39,62600.0,56.7497,57.075,56.6268,56.6702,62600.0
2006-04-19 09:30:00,78.08,78.75,78.08,78.7,15000.0,56.4461,56.9304,56.4461,56.8943,15000.0
2006-04-19 09:40:00,78.65,78.65,78.02,78.19,11600.0,56.8581,56.8581,56.4027,56.5256,11600.0
2006-04-19 09:50:00,78.21,78.77,78.1,78.46,10300.0,56.54,56.9449,56.4605,56.7208,10300.0
2006-04-19 10:00:00,78.46,78.46,78.25,78.38,13900.0,56.7208,56.7208,56.569,56.6629,13900.0
2006-04-19 10:10:00,78.36,78.41,78.13,78.41,14500.0,56.6485,56.6846,56.4822,56.6846,14500.0
2006-04-19 10:20:00,78.34,78.38,78.22,78.3,11200.0,56.634,56.6629,56.5473,56.6051,11200.0
2006-04-19 10:30:00,78.24,78.24,78.05,78.06,20700.0,56.5617,56.5617,56.4244,56.4316,20700.0
2006-04-19 10:40:00,78.06,78.43,78.05,78.32,120200.0,56.4316,56.6991,56.4244,56.6196,120200.0
2006-04-19 10:50:00,78.35,78.59,78.31,78.4,12800.0,56.6412,56.8148,56.6123,56.6774,12800.0
2006-04-19 11:00:00,78.37,78.5,78.27,78.4,10800.0,56.6557,56.7497,56.5834,56.6774,10800.0
2006-04-19 11:10:00,78.41,78.51,78.11,78.13,21500.0,56.6846,56.7569,56.4677,56.4822,21500.0
2006-04-19 11:20:00,78.21,78.45,78.21,78.27,9600.0,56.54,56.7135,56.54,56.5834,9600.0
2006-04-19 11:30:00,78.26,78.39,78.21,78.34,5100.0,56.5762,56.6702,56.54,56.634,5100.0
2006-04-19 11:40:00,78.36,78.43,78.32,78.41,2700.0,56.6485,56.6991,56.6196,56.6846,2700.0
2006-04-19 11:50:00,78.4,78.49,78.34,78.4,5700.0,56.6774,56.7425,56.634,56.6774,5700.0
2006-04-19 12:00:00,78.43,78.43,78.34,78.42,5500.0,56.6991,56.6991,56.634,56.6919,5500.0
2006-04-19 12:10:00,78.46,78.49,78.36,78.37,6800.0,56.7208,56.7425,56.6485,56.6557,6800.0
2006-04-19 12:20:00,78.38,78.48,78.37,78.41,10500.0,56.6629,56.7352,56.6557,56.6846,10500.0
2006-04-19 12:30:00,78.41,78.49,78.37,78.46,5400.0,56.6846,56.7425,56.6557,56.7208,5400.0
2006-04-19 12:40:00,78.46,78.5,78.44,78.5,6300.0,56.7208,56.7497,56.7063,56.7497,6300.0
2006-04-19 12:50:00,78.44,78.5,78.42,78.44,7700.0,56.7063,56.7497,56.6919,56.7063,7700.0
2006-04-19 13:00:00,78.44,78.58,78.44,78.5,21300.0,56.7063,56.8075,56.7063,56.7497,21300.0
2006-04-19 13:10:00,78.49,78.73,78.46,78.63,6300.0,56.7425,56.916,56.7208,56.8437,6300.0
2006-04-19 13:20:00,78.63,78.67,78.48,78.55,9500.0,56.8437,56.8726,56.7352,56.7858,9500.0
2006-04-19 13:30:00,78.48,78.57,78.47,78.56,3900.0,56.7352,56.8003,56.728,56.7931,3900.0
2006-04-19 13:40:00,78.56,78.6,78.54,78.56,8400.0,56.7931,56.822,56.7786,56.7931,8400.0
2006-04-19 13:50:00,78.57,78.8,78.56,78.78,5200.0,56.8003,56.9666,56.7931,56.9521,5200.0
2006-04-19 14:00:00,78.77,78.85,78.65,78.65,12900.0,56.9449,57.0027,56.8581,56.8581,12900.0
2006-04-19 14:10:00,78.61,78.66,78.5,78.51,6800.0,56.8292,56.8654,56.7497,56.7569,6800.0
2006-04-19 14:20:00,78.51,78.77,78.51,78.77,4200.0,56.7569,56.9449,56.7569,56.9449,4200.0
2006-04-19 14:30:00,78.78,78.89,78.78,78.8,64200.0,56.9521,57.0316,56.9521,56.9666,64200.0
2006-04-19 14:40:00,78.84,79.31,78.84,79.27,77800.0,56.9955,57.3353,56.9955,57.3063,77800.0
2006-04-19 14:50:00,79.29,79.8,79.28,79.67,42900.0,57.3208,57.6895,57.3136,57.5955,42900.0
2006-04-19 15:00:00,79.67,79.79,79.52,79.52,35100.0,57.5955,57.6823,57.4871,57.4871,35100.0
2006-04-19 15:10:00,79.57,79.8,79.52,79.77,38200.0,57.5232,57.6895,57.4871,57.6678,38200.0
2006-04-19 15:20:00,79.77,79.78,79.57,79.69,22500.0,57.6678,57.675,57.5232,57.61,22500.0
2006-04-19 15:30:00,79.72,79.72,79.57,79.61,21900.0,57.6317,57.6317,57.5232,57.5521,21900.0
2006-04-19 15:40:00,79.61,79.69,79.58,79.61,27600.0,57.5521,57.61,57.5304,57.5521,27600.0
2006-04-19 15:50:00,79.6,79.72,79.58,79.63,26200.0,57.5449,57.6317,57.5304,57.5666,26200.0
2006-04-20 09:30:00,78.15,78.79,78.15,78.26,72400.0,56.4967,56.9593,56.4967,56.5762,72400.0
2006-04-20 09:40:00,78.29,78.35,78.1,78.23,41400.0,56.5979,56.6412,56.4605,56.5545,41400.0
2006-04-20 09:50:00,78.24,78.59,78.17,78.4,34000.0,56.5617,56.8148,56.5111,56.6774,34000.0
2006-04-20 10:00:00,78.52,78.99,78.37,78.87,19900.0,56.7641,57.1039,56.6557,57.0172,19900.0
2006-04-20 10:10:00,78.87,78.9,78.52,78.81,22800.0,57.0172,57.0389,56.7641,56.9738,22800.0
2006-04-20 10:20:00,78.81,79.22,78.8,79.03,33500.0,56.9738,57.2702,56.9666,57.1328,33500.0
2006-04-20 10:30:00,79.1,79.19,78.95,79.07,16700.0,57.1834,57.2485,57.075,57.1618,16700.0
2006-04-20 10:40:00,79.06,79.07,78.84,78.96,16900.0,57.1545,57.1618,56.9955,57.0822,16900.0
2006-04-20 10:50:00,78.98,79.02,78.67,78.83,20000.0,57.0967,57.1256,56.8726,56.9883,20000.0
2006-04-20 11:00:00,78.84,79.0,78.76,78.83,15100.0,56.9955,57.1112,56.9376,56.9883,15100.0
2006-04-20 11:10:00,78.8,78.87,78.74,78.81,18000.0,56.9666,57.0172,56.9232,56.9738,18000.0
2006-04-20 11:20:00,78.8,79.1,78.8,78.99,13600.0,56.9666,57.1834,56.9666,57.1039,13600.0
2006-04-20 11:30:00,78.98,79.29,78.98,79.27,11900.0,57.0967,57.3208,57.0967,57.3063,11900.0
2006-04-20 11:40:00,79.2,79.24,79.12,79.24,5100.0,57.2557,57.2847,57.1979,57.2847,5100.0
2006-04-20 11:50:00,79.17,79.41,79.16,79.39,7200.0,57.234,57.4076,57.2268,57.3931,7200.0
2006-04-20 12:00:00,79.39,79.4,79.25,79.35,11000.0,57.3931,57.4003,57.2919,57.3642,11000.0
2006-04-20 12:10:00,79.35,79.6,79.35,79.53,20800.0,57.3642,57.5449,57.3642,57.4943,20800.0
2006-04-20 12:20:00,79.53,79.55,79.46,79.49,6500.0,57.4943,57.5088,57.4437,57.4654,6500.0
2006-04-20 12:30:00,79.43,79.5,79.39,79.46,16000.0,57.422,57.4726,57.3931,57.4437,16000.0
2006-04-20 12:40:00,79.5,79.51,79.32,79.39,8100.0,57.4726,57.4798,57.3425,57.3931,8100.0
2006-04-20 12:50:00,79.36,79.45,79.3,79.43,8500.0,57.3714,57.4365,57.328,57.422,8500.0
2006-04-20 13:00:00,79.44,79.57,79.43,79.57,13900.0,57.4292,57.5232,57.422,57.5232,13900.0
2006-04-20 13:10:00,79.52,79.52,79.36,79.41,7700.0,57.4871,57.4871,57.3714,57.4076,7700.0
2006-04-20 13:20:00,79.42,79.46,79.28,79.39,6700.0,57.4148,57.4437,57.3136,57.3931,6700.0
2006-04-20 13:30:00,79.4,79.47,79.3,79.34,9000.0,57.4003,57.4509,57.328,57.3569,9000.0
2006-04-20 13:40:00,79.34,79.41,79.32,79.32,3800.0,57.3569,57.4076,57.3425,57.3425,3800.0
2006-04-20 13:50:00,79.37,79.37,79.34,79.37,4200.0,57.3786,57.3786,57.3569,57.3786,4200.0
2006-04-20 14:00:00,79.37,79.44,79.34,79.41,6400.0,57.3786,57.4292,57.3569,57.4076,6400.0
2006-04-20 14:10:00,79.4,79.45,79.35,79.35,11400.0,57.4003,57.4365,57.3642,57.3642,11400.0
2006-04-20 14:20:00,79.35,79.47,79.35,79.47,5500.0,57.3642,57.4509,57.3642,57.4509,5500.0
2006-04-20 14:30:00,79.47,79.58,79.42,79.42,8200.0,57.4509,57.5304,57.4148,57.4148,8200.0
2006-04-20 14:40:00,79.42,79.51,79.41,79.49,10100.0,57.4148,57.4798,57.4076,57.4654,10100.0
2006-04-20 14:50:00,79.46,79.57,79.46,79.5,13600.0,57.4437,57.5232,57.4437,57.4726,13600.0
2006-04-20 15:00:00,79.5,79.53,79.41,79.49,16100.0,57.4726,57.4943,57.4076,57.4654,16100.0
2006-04-20 15:10:00,79.5,79.5,79.43,79.46,24100.0,57.4726,57.4726,57.422,57.4437,24100.0
2006-04-20 15:20:00,79.46,79.63,79.45,79.49,10900.0,57.4437,57.5666,57.4365,57.4654,10900.0
2006-04-20 15:30:00,79.49,79.49,79.1,79.13,20300.0,57.4654,57.4654,57.1834,57.2051,20300.0
2006-04-20 15:40:00,79.13,79.22,79.1,79.22,13300.0,57.2051,57.2702,57.1834,57.2702,13300.0
2006-04-20 15:50:00,79.22,79.26,79.18,79.2,17300.0,57.2702,57.2991,57.2413,57.2557,17300.0
2006-04-21 09:30:00,79.5,79.52,79.17,79.21,23600.0,57.4726,57.4871,57.234,57.263,23600.0
2006-04-21 09:40:00,79.3,79.3,78.77,78.77,12400.0,57.328,57.328,56.9449,56.9449,12400.0
2006-04-21 09:50:00,78.88,79.13,78.82,78.95,12900.0,57.0244,57.2051,56.981,57.075,12900.0
2006-04-21 10:00:00,78.97,78.97,78.82,78.91,8700.0,57.0895,57.0895,56.981,57.0461,8700.0
2006-04-21 10:10:00,78.8,78.85,78.58,78.66,37600.0,56.9666,57.0027,56.8075,56.8654,37600.0
2006-04-21 10:20:00,78.63,78.66,78.4,78.41,18600.0,56.8437,56.8654,56.6774,56.6846,18600.0
2006-04-21 10:30:00,78.38,78.6,78.35,78.6,9500.0,56.6629,56.822,56.6412,56.822,9500.0
2006-04-21 10:40:00,78.6,78.73,78.37,78.4,9500.0,56.822,56.916,56.6557,56.6774,9500.0
2006-04-21 10:50:00,78.4,78.55,78.4,78.51,4700.0,56.6774,56.7858,56.6774,56.7569,4700.0
2006-04-21 11:00:00,78.5,78.67,78.5,78.67,8200.0,56.7497,56.8726,56.7497,56.8726,8200.0
2006-04-21 11:10:00,78.65,78.65,78.4,78.47,12300.0,56.8581,56.8581,56.6774,56.728,12300.0
2006-04-21 11:20:00,78.46,78.57,78.43,78.45,7800.0,56.7208,56.8003,56.6991,56.7135,7800.0
2006-04-21 11:30:00,78.47,78.52,78.39,78.52,8500.0,56.728,56.7641,56.6702,56.7641,8500.0
2006-04-21 11:40:00,78.53,78.65,78.3,78.41,28600.0,56.7714,56.8581,56.6051,56.6846,28600.0
2006-04-21 11:50:00,78.6,78.6,78.44,78.44,8300.0,56.822,56.822,56.7063,56.7063,8300.0
2006-04-21 12:00:00,78.44,78.52,78.3,78.38,11100.0,56.7063,56.7641,56.6051,56.6629,11100.0
2006-04-21 12:10:00,78.39,78.42,78.32,78.39,7800.0,56.6702,56.6919,56.6196,56.6702,7800.0
2006-04-21 12:20:00,78.43,78.6,78.43,78.6,10200.0,56.6991,56.822,56.6991,56.822,10200.0
2006-04-21 12:30:00,78.63,78.65,78.57,78.6,4900.0,56.8437,56.8581,56.8003,56.822,4900.0
2006-04-21 12:40:00,78.55,78.55,78.2,78.35,33600.0,56.7858,56.7858,56.5328,56.6412,33600.0
2006-04-21 12:50:00,78.39,78.58,78.31,78.57,21200.0,56.6702,56.8075,56.6123,56.8003,21200.0
2006-04-21 13:00:00,78.56,78.64,78.55,78.56,3800.0,56.7931,56.8509,56.7858,56.7931,3800.0
2006-04-21 13:10:00,78.55,78.58,78.34,78.36,8500.0,56.7858,56.8075,56.634,56.6485,8500.0
2006-04-21 13:20:00,78.37,78.44,78.36,78.41,4100.0,56.6557,56.7063,56.6485,56.6846,4100.0
2006-04-21 13:30:00,78.4,78.47,78.4,78.42,5900.0,56.6774,56.728,56.6774,56.6919,5900.0
2006-04-21 13:40:00,78.42,78.46,78.39,78.39,4000.0,56.6919,56.7208,56.6702,56.6702,4000.0
2006-04-21 13:50:00,78.42,78.5,78.39,78.45,6300.0,56.6919,56.7497,56.6702,56.7135,6300.0
2006-04-21 14:00:00,78.41,78.41,78.3,78.3,10000.0,56.6846,56.6846,56.6051,56.6051,10000.0
2006-04-21 14:10:00,78.3,78.34,78.25,78.34,13100.0,56.6051,56.634,56.569,56.634,13100.0
2006-04-21 14:20:00,78.38,78.44,78.21,78.22,10000.0,56.6629,56.7063,56.54,56.5473,10000.0
2006-04-21 14:30:00,78.27,78.27,78.1,78.19,21000.0,56.5834,56.5834,56.4605,56.5256,21000.0
2006-04-21 14:40:00,78.2,78.25,78.08,78.14,18500.0,56.5328,56.569,56.4461,56.4894,18500.0
2006-04-21 14:50:00,78.16,78.19,78.07,78.13,9000.0,56.5039,56.5256,56.4388,56.4822,9000.0
2006-04-21 15:00:00,78.11,78.14,77.96,77.96,11100.0,56.4677,56.4894,56.3593,56.3593,11100.0
2006-04-21 15:10:00,78.0,78.0,77.9,77.99,11600.0,56.3882,56.3882,56.3159,56.381,11600.0
2006-04-21 15:20:00,78.02,78.03,77.87,77.92,14000.0,56.4027,56.4099,56.2942,56.3304,14000.0
2006-04-21 15:30:00,77.93,78.17,77.93,78.12,16200.0,56.3376,56.5111,56.3376,56.475,16200.0
2006-04-21 15:40:00,78.12,78.35,78.12,78.26,26700.0,56.475,56.6412,56.475,56.5762,26700.0
2006-04-21 15:50:00,78.25,78.36,78.21,78.25,35000.0,56.569,56.6485,56.54,56.569,35000.0
2006-04-24 09:30:00,77.85,77.95,76.97,77.58,16000.0,56.2798,56.3521,55.6436,56.0846,16000.0
2006-04-24 09:40:00,77.68,77.68,77.29,77.4,8700.0,56.1569,56.1569,55.8749,55.9545,8700.0
2006-04-24 09:50:00,77.4,77.46,77.1,77.18,22100.0,55.9545,55.9978,55.7376,55.7954,22100.0
2006-04-24 10:00:00,77.17,77.29,77.16,77.21,11700.0,55.7882,55.8749,55.781,55.8171,11700.0
2006-04-24 10:10:00,77.21,77.36,77.19,77.32,22100.0,55.8171,55.9256,55.8027,55.8966,22100.0
2006-04-24 10:20:00,77.32,77.33,77.14,77.14,18700.0,55.8966,55.9039,55.7665,55.7665,18700.0
2006-04-24 10:30:00,77.15,77.37,77.14,77.35,16800.0,55.7737,55.9328,55.7665,55.9183,16800.0
2006-04-24 10:40:00,77.36,77.39,77.23,77.23,13300.0,55.9256,55.9472,55.8316,55.8316,13300.0
2006-04-24 10:50:00,77.31,77.31,77.12,77.12,15900.0,55.8894,55.8894,55.752,55.752,15900.0
2006-04-24 11:00:00,77.13,77.36,77.13,77.33,11600.0,55.7593,55.9256,55.7593,55.9039,11600.0
2006-04-24 11:10:00,77.33,77.33,77.21,77.21,7700.0,55.9039,55.9039,55.8171,55.8171,7700.0
2006-04-24 11:20:00,77.2,77.2,76.95,77.13,8300.0,55.8099,55.8099,55.6292,55.7593,8300.0
2006-04-24 11:30:00,77.15,77.26,77.11,77.21,3600.0,55.7737,55.8533,55.7448,55.8171,3600.0
2006-04-24 11:40:00,77.24,77.29,77.23,77.27,6900.0,55.8388,55.8749,55.8316,55.8605,6900.0
2006-04-24 11:50:00,77.29,77.34,77.27,77.34,6500.0,55.8749,55.9111,55.8605,55.9111,6500.0
2006-04-24 12:00:00,77.34,77.35,77.2,77.2,22200.0,55.9111,55.9183,55.8099,55.8099,22200.0
2006-04-24 12:10:00,77.22,77.3,77.16,77.3,10900.0,55.8243,55.8822,55.781,55.8822,10900.0
2006-04-24 12:20:00,77.25,77.25,77.18,77.2,2700.0,55.846,55.846,55.7954,55.8099,2700.0
2006-04-24 12:30:00,77.2,77.23,77.07,77.23,4500.0,55.8099,55.8316,55.7159,55.8316,4500.0
2006-04-24 12:40:00,77.24,77.31,77.24,77.25,5000.0,55.8388,55.8894,55.8388,55.846,5000.0
2006-04-24 12:50:00,77.26,77.37,77.22,77.33,5600.0,55.8533,55.9328,55.8243,55.9039,5600.0
2006-04-24 13:00:00,77.32,77.32,77.16,77.24,6500.0,55.8966,55.8966,55.781,55.8388,6500.0
2006-04-24 13:10:00,77.22,77.22,77.01,77.01,5700.0,55.8243,55.8243,55.6725,55.6725,5700.0
2006-04-24 13:20:00,77.03,77.19,77.03,77.17,2500.0,55.687,55.8027,55.687,55.7882,2500.0
2006-04-24 13:30:00,77.16,77.27,77.07,77.27,9700.0,55.781,55.8605,55.7159,55.8605,9700.0
2006-04-24 13:40:00,77.28,77.34,77.28,77.34,24400.0,55.8677,55.9111,55.8677,55.9111,24400.0
2006-04-24 13:50:00,77.34,77.34,77.21,77.24,10100.0,55.9111,55.9111,55.8171,55.8388,10100.0
2006-04-24 14:00:00,77.25,77.3,77.21,77.22,17700.0,55.846,55.8822,55.8171,55.8243,17700.0
2006-04-24 14:10:00,77.23,77.33,77.2,77.32,5600.0,55.8316,55.9039,55.8099,55.8966,5600.0
2006-04-24 14:20:00,77.33,77.42,77.12,77.12,12600.0,55.9039,55.9689,55.752,55.752,12600.0
2006-04-24 14:30:00,77.17,77.2,77.15,77.19,8100.0,55.7882,55.8099,55.7737,55.8027,8100.0
2006-04-24 14:40:00,77.17,77.17,76.95,76.97,16000.0,55.7882,55.7882,55.6292,55.6436,16000.0
2006-04-24 14:50:00,76.97,77.0,76.75,76.77,24000.0,55.6436,55.6653,55.4846,55.499,24000.0
2006-04-24 15:00:00,76.77,77.03,76.68,76.99,12000.0,55.499,55.687,55.434,55.6581,12000.0
2006-04-24 15:10:00,77.0,77.07,76.95,77.06,8700.0,55.6653,55.7159,55.6292,55.7087,8700.0
2006-04-24 15:20:00,77.05,77.14,77.0,77.0,9300.0,55.7014,55.7665,55.6653,55.6653,9300.0
2006-04-24 15:30:00,76.98,77.17,76.97,77.15,13200.0,55.6508,55.7882,55.6436,55.7737,13200.0
2006-04-24 15:40:00,77.15,77.31,77.13,77.16,19000.0,55.7737,55.8894,55.7593,55.781,19000.0
2006-04-24 15:50:00,77.16,77.16,77.09,77.13,22000.0,55.781,55.781,55.7304,55.7593,22000.0
2006-04-25 09:30:00,77.11,77.11,76.82,76.96,5500.0,55.7448,55.7448,55.5352,55.6364,5500.0
2006-04-25 09:40:00,76.93,77.14,76.9,77.05,9600.0,55.6147,55.7665,55.593,55.7014,9600.0
2006-04-25 09:50:00,77.05,77.23,77.02,77.12,10400.0,55.7014,55.8316,55.6798,55.752,10400.0
2006-04-25 10:00:00,77.15,77.19,76.82,76.87,16700.0,55.7737,55.8027,55.5352,55.5713,16700.0
2006-04-25 10:10:00,76.87,77.1,76.82,77.05,16400.0,55.5713,55.7376,55.5352,55.7014,16400.0
2006-04-25 10:20:00,77.08,77.1,76.82,76.88,20700.0,55.7231,55.7376,55.5352,55.5785,20700.0
2006-04-25 10:30:00,76.9,76.9,76.72,76.72,10800.0,55.593,55.593,55.4629,55.4629,10800.0
2006-04-25 10:40:00,76.74,77.01,76.71,76.93,12800.0,55.4773,55.6725,55.4557,55.6147,12800.0
2006-04-25 10:50:00,76.85,76.94,76.76,76.78,9200.0,55.5569,55.6219,55.4918,55.5063,9200.0
2006-04-25 11:00:00,76.77,76.9,76.77,76.9,5200.0,55.499,55.593,55.499,55.593,5200.0
2006-04-25 11:10:00,76.91,76.94,76.82,76.87,5900.0,55.6002,55.6219,55.5352,55.5713,5900.0
2006-04-25 11:20:00,76.81,76.9,76.79,76.84,3500.0,55.5279,55.593,55.5135,55.5496,3500.0
2006-04-25 11:30:00,76.85,76.89,76.67,76.67,5200.0,55.5569,55.5858,55.4267,55.4267,5200.0
2006-04-25 11:40:00,76.67,76.68,76.55,76.63,5700.0,55.4267,55.434,55.34,55.3978,5700.0
2006-04-25 11:50:00,76.6,76.73,76.54,76.71,7000.0,55.3761,55.4701,55.3328,55.4557,7000.0
2006-04-25 12:00:00,76.7,76.73,76.6,76.62,6100.0,55.4484,55.4701,55.3761,55.3906,6100.0
2006-04-25 12:10:00,76.62,76.62,76.52,76.6,5000.0,55.3906,55.3906,55.3183,55.3761,5000.0
2006-04-25 12:20:00,76.6,76.72,76.59,76.72,2300.0,55.3761,55.4629,55.3689,55.4629,2300.0
2006-04-25 12:30:00,76.66,76.85,76.66,76.77,6500.0,55.4195,55.5569,55.4195,55.499,6500.0
2006-04-25 12:40:00,76.77,76.77,76.72,76.75,4100.0,55.499,55.499,55.4629,55.4846,4100.0
2006-04-25 12:50:00,76.79,76.8,76.74,76.74,2900.0,55.5135,55.5207,55.4773,55.4773,2900.0
2006-04-25 13:00:00,76.73,76.73,76.57,76.66,8100.0,55.4701,55.4701,55.3544,55.4195,8100.0
2006-04-25 13:10:00,76.62,76.7,76.56,76.7,7000.0,55.3906,55.4484,55.3472,55.4484,7000.0
2006-04-25 13:20:00,76.7,76.7,76.51,76.55,6500.0,55.4484,55.4484,55.3111,55.34,6500.0
2006-04-25 13:30:00,76.55,76.75,76.55,76.7,3800.0,55.34,55.4846,55.34,55.4484,3800.0
2006-04-25 13:40:00,76.66,76.67,76.57,76.61,4500.0,55.4195,55.4267,55.3544,55.3834,4500.0
2006-04-25 13:50:00,76.61,76.68,76.6,76.6,8500.0,55.3834,55.434,55.3761,55.3761,8500.0
2006-04-25 14:00:00,76.6,76.71,76.59,76.64,8600.0,55.3761,55.4557,55.3689,55.405,8600.0
2006-04-25 14:10:00,76.65,76.77,76.65,76.69,18600.0,55.4123,55.499,55.4123,55.4412,18600.0
2006-04-25 14:20:00,76.69,76.81,76.69,76.71,16500.0,55.4412,55.5279,55.4412,55.4557,16500.0
2006-04-25 14:30:00,76.71,76.8,76.68,76.68,27900.0,55.4557,55.5207,55.434,55.434,27900.0
2006-04-25 14:40:00,76.7,76.82,76.69,76.75,10200.0,55.4484,55.5352,55.4412,55.4846,10200.0
2006-04-25 14:50:00,76.74,76.76,76.63,76.67,15300.0,55.4773,55.4918,55.3978,55.4267,15300.0
2006-04-25 15:00:00,76.63,76.68,76.55,76.64,8300.0,55.3978,55.434,55.34,55.405,8300.0
2006-04-25 15:10:00,76.66,76.71,76.64,76.68,13100.0,55.4195,55.4557,55.405,55.434,13100.0
2006-04-25 15:20:00,76.71,76.8,76.66,76.7,14000.0,55.4557,55.5207,55.4195,55.4484,14000.0
2006-04-25 15:30:00,76.63,76.76,76.62,76.73,13400.0,55.3978,55.4918,55.3906,55.4701,13400.0
2006-04-25 15:40:00,76.71,76.73,76.66,76.67,8200.0,55.4557,55.4701,55.4195,55.4267,8200.0
2006-04-25 15:50:00,76.68,76.71,76.62,76.62,36700.0,55.434,55.4557,55.3906,55.3906,36700.0
2006-04-26 09:30:00,76.69,77.5,76.69,77.0,8600.0,55.4412,56.0268,55.4412,55.6653,8600.0
2006-04-26 09:40:00,77.08,77.08,76.55,76.77,14200.0,55.7231,55.7231,55.34,55.499,14200.0
2006-04-26 09:50:00,76.76,77.25,76.76,77.2,29800.0,55.4918,55.846,55.4918,55.8099,29800.0
2006-04-26 10:00:00,77.24,77.41,76.97,77.35,40600.0,55.8388,55.9617,55.6436,55.9183,40600.0
2006-04-26 10:10:00,77.36,77.77,77.35,77.77,47000.0,55.9256,56.222,55.9183,56.222,47000.0
2006-04-26 10:20:00,77.74,77.76,77.6,77.69,10900.0,56.2003,56.2147,56.0991,56.1641,10900.0
2006-04-26 10:30:00,77.68,77.75,77.64,77.64,6300.0,56.1569,56.2075,56.128,56.128,6300.0
2006-04-26 10:40:00,77.63,77.63,77.26,77.45,15700.0,56.1207,56.1207,55.8533,55.9906,15700.0
2006-04-26 10:50:00,77.45,77.57,77.41,77.52,9200.0,55.9906,56.0774,55.9617,56.0412,9200.0
2006-04-26 11:00:00,77.57,77.57,77.35,77.48,16400.0,56.0774,56.0774,55.9183,56.0123,16400.0
2006-04-26 11:10:00,77.48,77.63,77.44,77.57,7100.0,56.0123,56.1207,55.9834,56.0774,7100.0
2006-04-26 11:20:00,77.57,77.57,77.3,77.32,8000.0,56.0774,56.0774,55.8822,55.8966,8000.0
2006-04-26 11:30:00,77.31,77.43,77.31,77.39,12300.0,55.8894,55.9762,55.8894,55.9472,12300.0
2006-04-26 11:40:00,77.44,77.62,77.44,77.62,5100.0,55.9834,56.1135,55.9834,56.1135,5100.0
2006-04-26 11:50:00,77.62,77.75,77.54,77.66,8900.0,56.1135,56.2075,56.0557,56.1424,8900.0
2006-04-26 12:00:00,77.58,77.66,77.52,77.52,4300.0,56.0846,56.1424,56.0412,56.0412,4300.0
2006-04-26 12:10:00,77.52,77.57,77.51,77.53,4000.0,56.0412,56.0774,56.034,56.0484,4000.0
2006-04-26 12:20:00,77.53,77.57,77.5,77.5,8200.0,56.0484,56.0774,56.0268,56.0268,8200.0
2006-04-26 12:30:00,77.51,77.57,77.51,77.54,4900.0,56.034,56.0774,56.034,56.0557,4900.0
2006-04-26 12:40:00,77.51,77.54,77.27,77.29,52500.0,56.034,56.0557,55.8605,55.8749,52500.0
2006-04-26 12:50:00,77.31,77.4,77.31,77.33,3500.0,55.8894,55.9545,55.8894,55.9039,3500.0
2006-04-26 13:00:00,77.29,77.37,77.29,77.37,6600.0,55.8749,55.9328,55.8749,55.9328,6600.0
2006-04-26 13:10:00,77.36,77.46,77.35,77.37,5000.0,55.9256,55.9978,55.9183,55.9328,5000.0
2006-04-26 13:20:00,77.39,77.4,77.36,77.36,2500.0,55.9472,55.9545,55.9256,55.9256,2500.0
2006-04-26 13:30:00,77.37,77.48,77.34,77.46,5400.0,55.9328,56.0123,55.9111,55.9978,5400.0
2006-04-26 13:40:00,77.48,77.48,77.41,77.44,5800.0,56.0123,56.0123,55.9617,55.9834,5800.0
2006-04-26 13:50:00,77.45,77.57,77.44,77.57,10300.0,55.9906,56.0774,55.9834,56.0774,10300.0
2006-04-26 14:00:00,77.61,77.72,77.44,77.53,13500.0,56.1063,56.1858,55.9834,56.0484,13500.0
2006-04-26 14:10:00,77.54,77.69,77.46,77.49,33300.0,56.0557,56.1641,55.9978,56.0195,33300.0
2006-04-26 14:20:00,77.49,77.62,77.43,77.61,10800.0,56.0195,56.1135,55.9762,56.1063,10800.0
2006-04-26 14:30:00,77.61,77.68,77.53,77.58,6800.0,56.1063,56.1569,56.0484,56.0846,6800.0
2006-04-26 14:40:00,77.6,77.68,77.51,77.51,7900.0,56.0991,56.1569,56.034,56.034,7900.0
2006-04-26 14:50:00,77.5,77.68,77.45,77.6,16100.0,56.0268,56.1569,55.9906,56.0991,16100.0
2006-04-26 15:00:00,77.62,77.65,77.48,77.49,9800.0,56.1135,56.1352,56.0123,56.0195,9800.0
2006-04-26 15:10:00,77.51,77.53,77.26,77.36,25600.0,56.034,56.0484,55.8533,55.9256,25600.0
2006-04-26 15:20:00,77.36,77.52,77.34,77.51,13800.0,55.9256,56.0412,55.9111,56.034,13800.0
2006-04-26 15:30:00,77.51,77.58,77.48,77.48,14800.0,56.034,56.0846,56.0123,56.0123,14800.0
2006-04-26 15:40:00,77.45,77.72,77.45,77.65,18400.0,55.9906,56.1858,55.9906,56.1352,18400.0
2006-04-26 15:50:00,77.67,77.72,77.65,77.69,33700.0,56.1497,56.1858,56.1352,56.1641,33700.0
2006-04-27 09:30:00,77.52,77.7,77.3,77.42,12500.0,56.0412,56.1713,55.8822,55.9689,12500.0
2006-04-27 09:40:00,77.42,77.43,77.12,77.12,14400.0,55.9689,55.9762,55.752,55.752,14400.0
2006-04-27 09:50:00,77.1,77.1,76.71,76.98,24400.0,55.7376,55.7376,55.4557,55.6508,24400.0
2006-04-27 10:00:00,77.0,77.16,76.95,77.08,14900.0,55.6653,55.781,55.6292,55.7231,14900.0
2006-04-27 10:10:00,77.08,77.16,76.85,77.04,28300.0,55.7231,55.781,55.5569,55.6942,28300.0
2006-04-27 10:20:00,77.04,77.05,76.75,77.05,11400.0,55.6942,55.7014,55.4846,55.7014,11400.0
2006-04-27 10:30:00,77.04,77.05,76.7,76.92,6800.0,55.6942,55.7014,55.4484,55.6075,6800.0
2006-04-27 10:40:00,76.89,76.99,76.76,76.94,9800.0,55.5858,55.6581,55.4918,55.6219,9800.0
2006-04-27 10:50:00,76.94,77.09,76.94,77.03,4900.0,55.6219,55.7304,55.6219,55.687,4900.0
2006-04-27 11:00:00,77.0,77.07,77.0,77.07,6800.0,55.6653,55.7159,55.6653,55.7159,6800.0
2006-04-27 11:10:00,77.07,77.74,77.07,77.65,34000.0,55.7159,56.2003,55.7159,56.1352,34000.0
2006-04-27 11:20:00,77.6,77.79,77.6,77.73,3800.0,56.0991,56.2364,56.0991,56.193,3800.0
2006-04-27 11:30:00,77.69,77.69,77.25,77.25,15300.0,56.1641,56.1641,55.846,55.846,15300.0
2006-04-27 11:40:00,77.22,77.25,76.94,77.05,22800.0,55.8243,55.846,55.6219,55.7014,22800.0
2006-04-27 11:50:00,77.02,77.25,77.02,77.1,5400.0,55.6798,55.846,55.6798,55.7376,5400.0
2006-04-27 12:00:00,77.12,77.35,77.12,77.32,22400.0,55.752,55.9183,55.752,55.8966,22400.0
2006-04-27 12:10:00,77.32,77.41,77.25,77.41,10500.0,55.8966,55.9617,55.846,55.9617,10500.0
2006-04-27 12:20:00,77.42,77.48,77.32,77.47,4400.0,55.9689,56.0123,55.8966,56.0051,4400.0
2006-04-27 12:30:00,77.52,77.55,77.39,77.4,8200.0,56.0412,56.0629,55.9472,55.9545,8200.0
2006-04-27 12:40:00,77.39,77.39,77.35,77.35,1900.0,55.9472,55.9472,55.9183,55.9183,1900.0
2006-04-27 12:50:00,77.35,77.35,77.2,77.23,8600.0,55.9183,55.9183,55.8099,55.8316,8600.0
2006-04-27 13:00:00,77.23,77.24,77.09,77.13,7300.0,55.8316,55.8388,55.7304,55.7593,7300.0
2006-04-27 13:10:00,77.17,77.17,77.03,77.07,2200.0,55.7882,55.7882,55.687,55.7159,2200.0
2006-04-27 13:20:00,77.06,77.07,76.99,77.06,6800.0,55.7087,55.7159,55.6581,55.7087,6800.0
2006-04-27 13:30:00,77.06,77.06,76.79,76.8,7200.0,55.7087,55.7087,55.5135,55.5207,7200.0
2006-04-27 13:40:00,76.8,77.1,76.8,76.93,8900.0,55.5207,55.7376,55.5207,55.6147,8900.0
2006-04-27 13:50:00,76.87,76.89,76.8,76.84,1800.0,55.5713,55.5858,55.5207,55.5496,1800.0
2006-04-27 14:00:00,76.87,77.03,76.86,77.02,10100.0,55.5713,55.687,55.5641,55.6798,10100.0
2006-04-27 14:10:00,77.05,77.05,76.82,76.82,28900.0,55.7014,55.7014,55.5352,55.5352,28900.0
2006-04-27 14:20:00,76.8,76.98,76.78,76.98,5000.0,55.5207,55.6508,55.5063,55.6508,5000.0
2006-04-27 14:30:00,76.98,77.09,76.95,77.09,3800.0,55.6508,55.7304,55.6292,55.7304,3800.0
2006-04-27 14:40:00,77.11,77.28,77.11,77.2,4900.0,55.7448,55.8677,55.7448,55.8099,4900.0
2006-04-27 14:50:00,77.28,77.32,77.25,77.25,2000.0,55.8677,55.8966,55.846,55.846,2000.0
2006-04-27 15:00:00,77.26,77.36,77.26,77.32,4800.0,55.8533,55.9256,55.8533,55.8966,4800.0
2006-04-27 15:10:00,77.28,77.42,77.22,77.3,6000.0,55.8677,55.9689,55.8243,55.8822,6000.0
2006-04-27 15:20:00,77.37,77.37,77.2,77.2,5300.0,55.9328,55.9328,55.8099,55.8099,5300.0
2006-04-27 15:30:00,77.2,77.21,77.04,77.12,8800.0,55.8099,55.8171,55.6942,55.752,8800.0
2006-04-27 15:40:00,77.13,77.16,77.03,77.16,5500.0,55.7593,55.781,55.687,55.781,5500.0
2006-04-27 15:50:00,77.15,77.16,76.81,76.89,68500.0,55.7737,55.781,55.5279,55.5858,68500.0
2006-04-28 09:30:00,77.0,77.53,77.0,77.21,6800.0,55.6653,56.0484,55.6653,55.8171,6800.0
2006-04-28 09:40:00,77.2,77.41,77.05,77.05,9300.0,55.8099,55.9617,55.7014,55.7014,9300.0
2006-04-28 09:50:00,77.01,77.01,76.83,76.85,5600.0,55.6725,55.6725,55.5424,55.5569,5600.0
2006-04-28 10:00:00,76.86,76.95,76.7,76.92,14400.0,55.5641,55.6292,55.4484,55.6075,14400.0
2006-04-28 10:10:00,76.92,77.15,76.88,77.07,15500.0,55.6075,55.7737,55.5785,55.7159,15500.0
2006-04-28 10:20:00,77.07,77.07,76.91,76.92,4500.0,55.7159,55.7159,55.6002,55.6075,4500.0
2006-04-28 10:30:00,76.91,76.91,76.7,76.8,9800.0,55.6002,55.6002,55.4484,55.5207,9800.0
2006-04-28 10:40:00,76.81,76.82,76.57,76.67,16300.0,55.5279,55.5352,55.3544,55.4267,16300.0
2006-04-28 10:50:00,76.69,76.79,76.69,76.69,5900.0,55.4412,55.5135,55.4412,55.4412,5900.0
2006-04-28 11:00:00,76.72,76.85,76.63,76.83,10900.0,55.4629,55.5569,55.3978,55.5424,10900.0
2006-04-28 11:10:00,76.83,76.97,76.82,76.93,6800.0,55.5424,55.6436,55.5352,55.6147,6800.0
2006-04-28 11:20:00,76.9,76.91,76.73,76.73,3400.0,55.593,55.6002,55.4701,55.4701,3400.0
2006-04-28 11:30:00,76.81,76.81,76.71,76.77,4000.0,55.5279,55.5279,55.4557,55.499,4000.0
2006-04-28 11:40:00,76.77,76.83,76.75,76.78,2900.0,55.499,55.5424,55.4846,55.5063,2900.0
2006-04-28 11:50:00,76.81,76.92,76.8,76.9,5900.0,55.5279,55.6075,55.5207,55.593,5900.0
2006-04-28 12:00:00,76.9,76.9,76.63,76.69,6700.0,55.593,55.593,55.3978,55.4412,6700.0
2006-04-28 12:10:00,76.69,76.76,76.66,76.76,2000.0,55.4412,55.4918,55.4195,55.4918,2000.0
2006-04-28 12:20:00,76.79,76.9,76.79,76.89,3400.0,55.5135,55.593,55.5135,55.5858,3400.0
2006-04-28 12:30:00,76.87,76.87,76.73,76.87,3700.0,55.5713,55.5713,55.4701,55.5713,3700.0
2006-04-28 12:40:00,76.87,76.89,76.76,76.85,9400.0,55.5713,55.5858,55.4918,55.5569,9400.0
2006-04-28 12:50:00,76.84,76.99,76.84,76.95,12100.0,55.5496,55.6581,55.5496,55.6292,12100.0
2006-04-28 13:00:00,76.97,77.11,76.96,77.05,7700.0,55.6436,55.7448,55.6364,55.7014,7700.0
2006-04-28 13:10:00,77.02,77.09,77.02,77.09,8600.0,55.6798,55.7304,55.6798,55.7304,8600.0
2006-04-28 13:20:00,77.11,77.2,76.96,77.19,10800.0,55.7448,55.8099,55.6364,55.8027,10800.0
2006-04-28 13:30:00,77.17,77.31,77.07,77.31,6700.0,55.7882,55.8894,55.7159,55.8894,6700.0
2006-04-28 13:40:00,77.34,77.36,77.09,77.12,18100.0,55.9111,55.9256,55.7304,55.752,18100.0
2006-04-28 13:50:00,77.09,77.31,77.08,77.23,12600.0,55.7304,55.8894,55.7231,55.8316,12600.0
2006-04-28 14:00:00,77.26,77.29,77.19,77.19,13000.0,55.8533,55.8749,55.8027,55.8027,13000.0
2006-04-28 14:10:00,77.19,77.24,77.18,77.23,9600.0,55.8027,55.8388,55.7954,55.8316,9600.0
2006-04-28 14:20:00,77.14,77.19,77.13,77.18,4300.0,55.7665,55.8027,55.7593,55.7954,4300.0
2006-04-28 14:30:00,77.18,77.18,77.08,77.13,6800.0,55.7954,55.7954,55.7231,55.7593,6800.0
2006-04-28 14:40:00,77.13,77.13,76.99,77.11,10800.0,55.7593,55.7593,55.6581,55.7448,10800.0
2006-04-28 14:50:00,77.1,77.1,76.89,76.95,9300.0,55.7376,55.7376,55.5858,55.6292,9300.0
2006-04-28 15:00:00,76.97,76.97,76.8,76.88,8300.0,55.6436,55.6436,55.5207,55.5785,8300.0
2006-04-28 15:10:00,76.87,77.04,76.81,77.04,11100.0,55.5713,55.6942,55.5279,55.6942,11100.0
2006-04-28 15:20:00,77.04,77.22,77.04,77.11,13800.0,55.6942,55.8243,55.6942,55.7448,13800.0
2006-04-28 15:30:00,77.1,77.13,76.99,77.02,12400.0,55.7376,55.7593,55.6581,55.6798,12400.0
2006-04-28 15:40:00,77.01,77.01,76.84,76.9,5800.0,55.6725,55.6725,55.5496,55.593,5800.0
2006-04-28 15:50:00,76.89,76.99,76.88,76.95,7100.0,55.5858,55.6581,55.5785,55.6292,7100.0
2006-05-01 09:30:00,77.47,77.47,76.99,77.33,35700.0,56.0051,56.0051,55.6581,55.9039,35700.0
2006-05-01 09:40:00,77.39,78.0,77.27,77.33,15300.0,55.9472,56.3882,55.8605,55.9039,15300.0
2006-05-01 09:50:00,77.33,77.49,77.3,77.3,7800.0,55.9039,56.0195,55.8822,55.8822,7800.0
2006-05-01 10:00:00,77.3,77.5,77.18,77.49,19100.0,55.8822,56.0268,55.7954,56.0195,19100.0
2006-05-01 10:10:00,77.49,77.5,77.11,77.11,9800.0,56.0195,56.0268,55.7448,55.7448,9800.0
2006-05-01 10:20:00,77.23,77.28,77.11,77.25,3800.0,55.8316,55.8677,55.7448,55.846,3800.0
2006-05-01 10:30:00,77.22,77.35,77.18,77.21,8000.0,55.8243,55.9183,55.7954,55.8171,8000.0
2006-05-01 10:40:00,77.21,77.34,77.14,77.33,7000.0,55.8171,55.9111,55.7665,55.9039,7000.0
2006-05-01 10:50:00,77.33,77.35,77.23,77.3,10400.0,55.9039,55.9183,55.8316,55.8822,10400.0
2006-05-01 11:00:00,77.33,77.38,77.3,77.31,10000.0,55.9039,55.94,55.8822,55.8894,10000.0
2006-05-01 11:10:00,77.29,77.43,77.25,77.37,6200.0,55.8749,55.9762,55.846,55.9328,6200.0
2006-05-01 11:20:00,77.4,77.41,77.31,77.38,2800.0,55.9545,55.9617,55.8894,55.94,2800.0
2006-05-01 11:30:00,77.31,77.65,77.3,77.65,17400.0,55.8894,56.1352,55.8822,56.1352,17400.0
2006-05-01 11:40:00,77.64,77.64,77.37,77.4,11500.0,56.128,56.128,55.9328,55.9545,11500.0
2006-05-01 11:50:00,77.49,77.62,77.47,77.55,4600.0,56.0195,56.1135,56.0051,56.0629,4600.0
2006-05-01 12:00:00,77.53,77.75,77.49,77.49,29700.0,56.0484,56.2075,56.0195,56.0195,29700.0
2006-05-01 12:10:00,77.53,77.75,77.53,77.69,9500.0,56.0484,56.2075,56.0484,56.1641,9500.0
2006-05-01 12:20:00,77.63,77.63,77.53,77.56,10000.0,56.1207,56.1207,56.0484,56.0701,10000.0
2006-05-01 12:30:00,77.59,77.74,77.56,77.63,17700.0,56.0918,56.2003,56.0701,56.1207,17700.0
2006-05-01 12:40:00,77.63,77.69,77.56,77.64,5400.0,56.1207,56.1641,56.0701,56.128,5400.0
2006-05-01 12:50:00,77.58,77.91,77.57,77.82,17600.0,56.0846,56.3232,56.0774,56.2581,17600.0
2006-05-01 13:00:00,77.77,77.85,77.76,77.81,15400.0,56.222,56.2798,56.2147,56.2509,15400.0
2006-05-01 13:10:00,77.85,77.89,77.72,77.72,7000.0,56.2798,56.3087,56.1858,56.1858,7000.0
2006-05-01 13:20:00,77.72,77.75,77.64,77.72,6700.0,56.1858,56.2075,56.128,56.1858,6700.0
2006-05-01 13:30:00,77.69,77.75,77.67,77.7,8100.0,56.1641,56.2075,56.1497,56.1713,8100.0
2006-05-01 13:40:00,77.74,77.75,77.61,77.72,12200.0,56.2003,56.2075,56.1063,56.1858,12200.0
2006-05-01 13:50:00,77.72,77.83,77.72,77.83,8400.0,56.1858,56.2653,56.1858,56.2653,8400.0
2006-05-01 14:00:00,77.83,77.83,77.77,77.83,3700.0,56.2653,56.2653,56.222,56.2653,3700.0
2006-05-01 14:10:00,77.83,77.9,77.76,77.76,3800.0,56.2653,56.3159,56.2147,56.2147,3800.0
2006-05-01 14:20:00,77.73,77.85,77.69,77.76,9400.0,56.193,56.2798,56.1641,56.2147,9400.0
2006-05-01 14:30:00,77.81,77.98,77.75,77.9,14400.0,56.2509,56.3738,56.2075,56.3159,14400.0
2006-05-01 14:40:00,77.87,78.05,77.85,78.05,14100.0,56.2942,56.4244,56.2798,56.4244,14100.0
2006-05-01 14:50:00,78.09,78.14,78.03,78.03,11900.0,56.4533,56.4894,56.4099,56.4099,11900.0
2006-05-01 15:00:00,78.05,78.05,77.93,77.98,10800.0,56.4244,56.4244,56.3376,56.3738,10800.0
2006-05-01 15:10:00,77.94,78.13,77.73,77.73,14100.0,56.3448,56.4822,56.193,56.193,14100.0
2006-05-01 15:20:00,77.66,77.72,77.43,77.72,20800.0,56.1424,56.1858,55.9762,56.1858,20800.0
2006-05-01 15:30:00,77.71,77.78,77.4,77.78,22300.0,56.1786,56.2292,55.9545,56.2292,22300.0
2006-05-01 15:40:00,77.75,78.08,77.59,78.0,35900.0,56.2075,56.4461,56.0918,56.3882,35900.0
2006-05-01 15:50:00,78.06,78.15,77.81,77.9,63300.0,56.4316,56.4967,56.2509,56.3159,63300.0
2006-05-02 09:30:00,77.8,78.26,77.8,77.85,16800.0,56.2436,56.5762,56.2436,56.2798,16800.0
2006-05-02 09:40:00,77.85,77.88,77.24,77.24,10600.0,56.2798,56.3015,55.8388,55.8388,10600.0
2006-05-02 09:50:00,77.26,77.72,77.24,77.7,14300.0,55.8533,56.1858,55.8388,56.1713,14300.0
2006-05-02 10:00:00,77.7,77.75,77.35,77.44,11700.0,56.1713,56.2075,55.9183,55.9834,11700.0
2006-05-02 10:10:00,77.45,77.65,77.34,77.37,23600.0,55.9906,56.1352,55.9111,55.9328,23600.0
2006-05-02 10:20:00,77.4,77.76,77.38,77.66,14800.0,55.9545,56.2147,55.94,56.1424,14800.0
2006-05-02 10:30:00,77.64,77.83,77.46,77.53,14800.0,56.128,56.2653,55.9978,56.0484,14800.0
2006-05-02 10:40:00,77.54,77.6,77.33,77.41,9400.0,56.0557,56.0991,55.9039,55.9617,9400.0
2006-05-02 10:50:00,77.51,77.53,77.39,77.45,7600.0,56.034,56.0484,55.9472,55.9906,7600.0
2006-05-02 11:00:00,77.45,77.45,77.25,77.29,8700.0,55.9906,55.9906,55.846,55.8749,8700.0
2006-05-02 11:10:00,77.32,77.42,77.11,77.37,7600.0,55.8966,55.9689,55.7448,55.9328,7600.0
2006-05-02 11:20:00,77.4,77.59,77.31,77.59,6000.0,55.9545,56.0918,55.8894,56.0918,6000.0
2006-05-02 11:30:00,77.52,77.63,77.52,77.59,7000.0,56.0412,56.1207,56.0412,56.0918,7000.0
2006-05-02 11:40:00,77.62,77.62,77.5,77.6,6300.0,56.1135,56.1135,56.0268,56.0991,6300.0
2006-05-02 11:50:00,77.59,77.62,77.53,77.59,4300.0,56.0918,56.1135,56.0484,56.0918,4300.0
2006-05-02 12:00:00,77.62,77.62,77.55,77.56,7900.0,56.1135,56.1135,56.0629,56.0701,7900.0
2006-05-02 12:10:00,77.55,77.56,77.35,77.36,6600.0,56.0629,56.0701,55.9183,55.9256,6600.0
2006-05-02 12:20:00,77.35,77.42,77.18,77.28,24900.0,55.9183,55.9689,55.7954,55.8677,24900.0
2006-05-02 12:30:00,77.24,77.65,77.24,77.61,11000.0,55.8388,56.1352,55.8388,56.1063,11000.0
2006-05-02 12:40:00,77.61,77.64,77.55,77.6,5400.0,56.1063,56.128,56.0629,56.0991,5400.0
2006-05-02 12:50:00,77.59,77.74,77.59,77.73,8900.0,56.0918,56.2003,56.0918,56.193,8900.0
2006-05-02 13:00:00,77.71,77.74,77.66,77.71,9700.0,56.1786,56.2003,56.1424,56.1786,9700.0
2006-05-02 13:10:00,77.72,77.98,77.7,77.95,9900.0,56.1858,56.3738,56.1713,56.3521,9900.0
2006-05-02 13:20:00,77.95,77.98,77.47,77.91,14400.0,56.3521,56.3738,56.0051,56.3232,14400.0
2006-05-02 13:30:00,77.91,78.06,77.91,78.03,10700.0,56.3232,56.4316,56.3232,56.4099,10700.0
2006-05-02 13:40:00,78.04,78.17,78.0,78.06,14200.0,56.4171,56.5111,56.3882,56.4316,14200.0
2006-05-02 13:50:00,78.06,78.1,78.06,78.1,3700.0,56.4316,56.4605,56.4316,56.4605,3700.0
2006-05-02 14:00:00,78.11,78.29,78.11,78.29,5000.0,56.4677,56.5979,56.4677,56.5979,5000.0
2006-05-02 14:10:00,78.29,78.36,78.26,78.29,21500.0,56.5979,56.6485,56.5762,56.5979,21500.0
2006-05-02 14:20:00,78.32,78.4,78.28,78.28,14700.0,56.6196,56.6774,56.5906,56.5906,14700.0
2006-05-02 14:30:00,78.23,78.25,78.18,78.19,6600.0,56.5545,56.569,56.5184,56.5256,6600.0
2006-05-02 14:40:00,78.18,78.3,78.06,78.1,10600.0,56.5184,56.6051,56.4316,56.4605,10600.0
2006-05-02 14:50:00,78.09,78.3,78.08,78.18,14700.0,56.4533,56.6051,56.4461,56.5184,14700.0
2006-05-02 15:00:00,78.16,78.3,78.1,78.29,10400.0,56.5039,56.6051,56.4605,56.5979,10400.0
2006-05-02 15:10:00,78.29,78.39,78.23,78.36,12900.0,56.5979,56.6702,56.5545,56.6485,12900.0
2006-05-02 15:20:00,78.38,78.43,78.04,78.16,21800.0,56.6629,56.6991,56.4171,56.5039,21800.0
2006-05-02 15:30:00,78.17,78.36,78.13,78.36,14600.0,56.5111,56.6485,56.4822,56.6485,14600.0
2006-05-02 15:40:00,78.36,78.59,78.35,78.58,33400.0,56.6485,56.8148,56.6412,56.8075,33400.0
2006-05-02 15:50:00,78.57,78.61,78.44,78.51,46100.0,56.8003,56.8292,56.7063,56.7569,46100.0
2006-05-03 09:30:00,78.21,78.54,78.0,78.47,13500.0,56.54,56.7786,56.3882,56.728,13500.0
2006-05-03 09:40:00,78.47,78.94,78.47,78.72,12900.0,56.728,57.0678,56.728,56.9087,12900.0
2006-05-03 09:50:00,78.75,78.88,78.72,78.87,13300.0,56.9304,57.0244,56.9087,57.0172,13300.0
2006-05-03 10:00:00,78.85,78.96,78.7,78.81,11800.0,57.0027,57.0822,56.8943,56.9738,11800.0
2006-05-03 10:10:00,78.83,79.03,78.74,79.03,16700.0,56.9883,57.1328,56.9232,57.1328,16700.0
2006-05-03 10:20:00,79.04,79.16,79.04,79.16,7300.0,57.1401,57.2268,57.1401,57.2268,7300.0
2006-05-03 10:30:00,79.24,79.24,79.05,79.09,12400.0,57.2847,57.2847,57.1473,57.1762,12400.0
2006-05-03 10:40:00,79.08,79.14,79.04,79.12,12700.0,57.169,57.2124,57.1401,57.1979,12700.0
2006-05-03 10:50:00,79.12,79.12,79.04,79.07,7200.0,57.1979,57.1979,57.1401,57.1618,7200.0
2006-05-03 11:00:00,79.07,79.3,79.07,79.09,16700.0,57.1618,57.328,57.1618,57.1762,16700.0
2006-05-03 11:10:00,79.03,79.03,78.85,78.89,6200.0,57.1328,57.1328,57.0027,57.0316,6200.0
2006-05-03 11:20:00,78.86,78.86,78.53,78.6,7900.0,57.0099,57.0099,56.7714,56.822,7900.0
2006-05-03 11:30:00,78.57,78.62,78.45,78.5,5100.0,56.8003,56.8364,56.7135,56.7497,5100.0
2006-05-03 11:40:00,78.51,78.64,78.47,78.56,7700.0,56.7569,56.8509,56.728,56.7931,7700.0
2006-05-03 11:50:00,78.57,78.69,78.47,78.66,9400.0,56.8003,56.887,56.728,56.8654,9400.0
2006-05-03 12:00:00,78.67,78.78,78.62,78.68,11400.0,56.8726,56.9521,56.8364,56.8798,11400.0
2006-05-03 12:10:00,78.67,78.67,78.55,78.61,2200.0,56.8726,56.8726,56.7858,56.8292,2200.0
2006-05-03 12:20:00,78.6,78.65,78.58,78.6,3300.0,56.822,56.8581,56.8075,56.822,3300.0
2006-05-03 12:30:00,78.63,78.72,78.54,78.72,3600.0,56.8437,56.9087,56.7786,56.9087,3600.0
2006-05-03 12:40:00,78.66,78.78,78.63,78.7,1700.0,56.8654,56.9521,56.8437,56.8943,1700.0
2006-05-03 12:50:00,78.76,78.77,78.68,78.68,4000.0,56.9376,56.9449,56.8798,56.8798,4000.0
2006-05-03 13:00:00,78.68,78.95,78.64,78.93,7700.0,56.8798,57.075,56.8509,57.0605,7700.0
2006-05-03 13:10:00,78.93,79.04,78.86,79.01,31700.0,57.0605,57.1401,57.0099,57.1184,31700.0
2006-05-03 13:20:00,79.01,79.19,79.0,79.16,9000.0,57.1184,57.2485,57.1112,57.2268,9000.0
2006-05-03 13:30:00,79.16,79.18,78.9,78.94,15700.0,57.2268,57.2413,57.0389,57.0678,15700.0
2006-05-03 13:40:00,78.93,78.99,78.84,78.84,3700.0,57.0605,57.1039,56.9955,56.9955,3700.0
2006-05-03 13:50:00,78.79,78.85,78.7,78.71,6000.0,56.9593,57.0027,56.8943,56.9015,6000.0
2006-05-03 14:00:00,78.7,78.71,78.5,78.63,4900.0,56.8943,56.9015,56.7497,56.8437,4900.0
2006-05-03 14:10:00,78.65,78.65,78.49,78.61,3400.0,56.8581,56.8581,56.7425,56.8292,3400.0
2006-05-03 14:20:00,78.6,78.6,78.5,78.53,3100.0,56.822,56.822,56.7497,56.7714,3100.0
2006-05-03 14:30:00,78.53,78.66,78.48,78.66,5000.0,56.7714,56.8654,56.7352,56.8654,5000.0
2006-05-03 14:40:00,78.66,78.78,78.66,78.77,5400.0,56.8654,56.9521,56.8654,56.9449,5400.0
2006-05-03 14:50:00,78.78,78.79,78.63,78.68,8700.0,56.9521,56.9593,56.8437,56.8798,8700.0
2006-05-03 15:00:00,78.65,78.71,78.54,78.71,14800.0,56.8581,56.9015,56.7786,56.9015,14800.0
2006-05-03 15:10:00,78.75,78.82,78.59,78.6,9200.0,56.9304,56.981,56.8148,56.822,9200.0
2006-05-03 15:20:00,78.63,78.64,78.45,78.59,11100.0,56.8437,56.8509,56.7135,56.8148,11100.0
2006-05-03 15:30:00,78.58,78.8,78.58,78.73,9500.0,56.8075,56.9666,56.8075,56.916,9500.0
2006-05-03 15:40:00,78.73,78.78,78.61,78.61,16500.0,56.916,56.9521,56.8292,56.8292,16500.0
2006-05-03 15:50:00,78.61,78.67,78.55,78.64,26500.0,56.8292,56.8726,56.7858,56.8509,26500.0
2006-05-04 09:30:00,78.5,78.92,78.5,78.8,6000.0,56.9588,57.2636,56.9588,57.1765,6000.0
2006-05-04 09:40:00,78.81,78.94,78.76,78.94,7100.0,57.1837,57.2781,57.1475,57.2781,7100.0
2006-05-04 09:50:00,78.94,78.95,78.88,78.9,1800.0,57.2781,57.2853,57.2345,57.249,1800.0
2006-05-04 10:00:00,78.9,78.95,78.79,78.79,5900.0,57.249,57.2853,57.1692,57.1692,5900.0
2006-05-04 10:10:00,78.82,78.85,78.74,78.74,2300.0,57.191,57.2128,57.1329,57.1329,2300.0
2006-05-04 10:20:00,78.77,78.79,78.63,78.71,8300.0,57.1547,57.1692,57.0531,57.1112,8300.0
2006-05-04 10:30:00,78.79,78.82,78.57,78.64,11400.0,57.1692,57.191,57.0096,57.0604,11400.0
2006-05-04 10:40:00,78.59,78.64,78.48,78.51,6500.0,57.0241,57.0604,56.9443,56.9661,6500.0
2006-05-04 10:50:00,78.51,78.53,78.39,78.43,7000.0,56.9661,56.9806,56.879,56.908,7000.0
2006-05-04 11:00:00,78.43,78.51,78.43,78.48,16100.0,56.908,56.9661,56.908,56.9443,16100.0
2006-05-04 11:10:00,78.5,78.56,78.44,78.5,11600.0,56.9588,57.0023,56.9153,56.9588,11600.0
2006-05-04 11:20:00,78.5,78.5,78.45,78.5,19100.0,56.9588,56.9588,56.9225,56.9588,19100.0
2006-05-04 11:30:00,78.5,78.6,78.46,78.57,16300.0,56.9588,57.0314,56.9298,57.0096,16300.0
2006-05-04 11:40:00,78.57,78.67,78.55,78.67,8400.0,57.0096,57.0822,56.9951,57.0822,8400.0
2006-05-04 11:50:00,78.7,78.7,78.57,78.58,4900.0,57.1039,57.1039,57.0096,57.0169,4900.0
2006-05-04 12:00:00,78.6,78.61,78.57,78.58,17200.0,57.0314,57.0386,57.0096,57.0169,17200.0
2006-05-04 12:10:00,78.58,78.65,78.56,78.6,21800.0,57.0169,57.0676,57.0023,57.0314,21800.0
2006-05-04 12:20:00,78.59,78.71,78.54,78.64,12200.0,57.0241,57.1112,56.9878,57.0604,12200.0
2006-05-04 12:30:00,78.57,78.57,78.39,78.4,2500.0,57.0096,57.0096,56.879,56.8862,2500.0
2006-05-04 12:40:00,78.45,78.59,78.45,78.59,1900.0,56.9225,57.0241,56.9225,57.0241,1900.0
2006-05-04 12:50:00,78.56,78.62,78.45,78.52,6200.0,57.0023,57.0459,56.9225,56.9733,6200.0
2006-05-04 13:00:00,78.52,78.55,78.49,78.55,3600.0,56.9733,56.9951,56.9515,56.9951,3600.0
2006-05-04 13:10:00,78.51,78.51,78.47,78.49,2200.0,56.9661,56.9661,56.937,56.9515,2200.0
2006-05-04 13:20:00,78.5,78.52,78.4,78.43,1500.0,56.9588,56.9733,56.8862,56.908,1500.0
2006-05-04 13:30:00,78.46,78.48,78.42,78.42,5700.0,56.9298,56.9443,56.9008,56.9008,5700.0
2006-05-04 13:40:00,78.41,78.5,78.41,78.5,1500.0,56.8935,56.9588,56.8935,56.9588,1500.0
2006-05-04 13:50:00,78.53,78.62,78.5,78.62,9600.0,56.9806,57.0459,56.9588,57.0459,9600.0
2006-05-04 14:00:00,78.6,78.6,78.5,78.58,9000.0,57.0314,57.0314,56.9588,57.0169,9000.0
2006-05-04 14:10:00,78.58,78.6,78.53,78.56,4100.0,57.0169,57.0314,56.9806,57.0023,4100.0
2006-05-04 14:20:00,78.6,78.6,78.53,78.53,3100.0,57.0314,57.0314,56.9806,56.9806,3100.0
2006-05-04 14:30:00,78.57,78.59,78.47,78.56,8400.0,57.0096,57.0241,56.937,57.0023,8400.0
2006-05-04 14:40:00,78.56,78.79,78.52,78.74,8500.0,57.0023,57.1692,56.9733,57.1329,8500.0
2006-05-04 14:50:00,78.76,78.78,78.61,78.61,18800.0,57.1475,57.162,57.0386,57.0386,18800.0
2006-05-04 15:00:00,78.63,78.64,78.53,78.55,9700.0,57.0531,57.0604,56.9806,56.9951,9700.0
2006-05-04 15:10:00,78.55,78.55,78.49,78.53,14100.0,56.9951,56.9951,56.9515,56.9806,14100.0
2006-05-04 15:20:00,78.55,78.56,78.44,78.44,10600.0,56.9951,57.0023,56.9153,56.9153,10600.0
2006-05-04 15:30:00,78.46,78.54,78.43,78.54,10600.0,56.9298,56.9878,56.908,56.9878,10600.0
2006-05-04 15:40:00,78.54,78.58,78.5,78.54,8000.0,56.9878,57.0169,56.9588,56.9878,8000.0
2006-05-04 15:50:00,78.52,78.7,78.52,78.67,20600.0,56.9733,57.1039,56.9733,57.0822,20600.0
2006-05-05 09:30:00,78.9,78.96,78.51,78.84,13200.0,57.249,57.2926,56.9661,57.2055,13200.0
2006-05-05 09:40:00,78.78,78.95,78.74,78.86,5800.0,57.162,57.2853,57.1329,57.22,5800.0
2006-05-05 09:50:00,78.81,78.99,78.68,78.95,8200.0,57.1837,57.3143,57.0894,57.2853,8200.0
2006-05-05 10:00:00,78.95,79.25,78.92,78.98,30200.0,57.2853,57.503,57.2636,57.3071,30200.0
2006-05-05 10:10:00,79.02,79.41,79.02,79.25,19600.0,57.3361,57.6191,57.3361,57.503,19600.0
2006-05-05 10:20:00,79.25,79.25,79.0,79.0,8300.0,57.503,57.503,57.3216,57.3216,8300.0
2006-05-05 10:30:00,79.06,79.28,79.02,79.22,8700.0,57.3651,57.5248,57.3361,57.4812,8700.0
2006-05-05 10:40:00,79.23,79.24,78.95,78.99,5300.0,57.4885,57.4957,57.2853,57.3143,5300.0
2006-05-05 10:50:00,78.97,79.18,78.97,79.18,8600.0,57.2998,57.4522,57.2998,57.4522,8600.0
2006-05-05 11:00:00,79.24,79.28,79.18,79.22,6400.0,57.4957,57.5248,57.4522,57.4812,6400.0
2006-05-05 11:10:00,79.23,79.23,79.05,79.05,4200.0,57.4885,57.4885,57.3579,57.3579,4200.0
2006-05-05 11:20:00,79.06,79.18,79.01,79.18,5600.0,57.3651,57.4522,57.3289,57.4522,5600.0
2006-05-05 11:30:00,79.28,79.47,79.26,79.42,6500.0,57.5248,57.6626,57.5103,57.6263,6500.0
2006-05-05 11:40:00,79.43,79.56,79.39,79.47,9300.0,57.6336,57.7279,57.6046,57.6626,9300.0
2006-05-05 11:50:00,79.53,79.55,79.35,79.39,6700.0,57.7062,57.7207,57.5756,57.6046,6700.0
2006-05-05 12:00:00,79.44,79.49,79.3,79.36,6600.0,57.6409,57.6771,57.5393,57.5828,6600.0
2006-05-05 12:10:00,79.36,79.44,79.36,79.41,3600.0,57.5828,57.6409,57.5828,57.6191,3600.0
2006-05-05 12:20:00,79.41,79.42,79.21,79.21,3700.0,57.6191,57.6263,57.474,57.474,3700.0
2006-05-05 12:30:00,79.22,79.39,79.22,79.36,5300.0,57.4812,57.6046,57.4812,57.5828,5300.0
2006-05-05 12:40:00,79.33,79.34,79.14,79.18,5500.0,57.561,57.5683,57.4232,57.4522,5500.0
2006-05-05 12:50:00,79.26,79.34,79.23,79.33,3400.0,57.5103,57.5683,57.4885,57.561,3400.0
2006-05-05 13:00:00,79.31,79.35,79.26,79.35,3500.0,57.5465,57.5756,57.5103,57.5756,3500.0
2006-05-05 13:10:00,79.37,79.46,79.37,79.46,5900.0,57.5901,57.6554,57.5901,57.6554,5900.0
2006-05-05 13:20:00,79.46,79.6,79.46,79.59,18600.0,57.6554,57.757,57.6554,57.7497,18600.0
2006-05-05 13:30:00,79.6,79.76,79.6,79.73,9900.0,57.757,57.873,57.757,57.8513,9900.0
2006-05-05 13:40:00,79.72,79.72,79.64,79.68,4000.0,57.844,57.844,57.786,57.815,4000.0
2006-05-05 13:50:00,79.61,79.84,79.61,79.77,5900.0,57.7642,57.9311,57.7642,57.8803,5900.0
2006-05-05 14:00:00,79.77,79.78,79.7,79.7,9300.0,57.8803,57.8876,57.8295,57.8295,9300.0
2006-05-05 14:10:00,79.69,79.84,79.67,79.78,10200.0,57.8223,57.9311,57.8077,57.8876,10200.0
2006-05-05 14:20:00,79.77,79.91,79.74,79.78,8800.0,57.8803,57.9819,57.8585,57.8876,8800.0
2006-05-05 14:30:00,79.78,79.83,79.71,79.83,12500.0,57.8876,57.9238,57.8368,57.9238,12500.0
2006-05-05 14:40:00,79.81,79.95,79.7,79.89,9900.0,57.9093,58.0109,57.8295,57.9674,9900.0
2006-05-05 14:50:00,79.94,79.94,79.79,79.85,5000.0,58.0037,58.0037,57.8948,57.9383,5000.0
2006-05-05 15:00:00,79.82,79.82,79.54,79.65,12000.0,57.9166,57.9166,57.7134,57.7932,12000.0
2006-05-05 15:10:00,79.61,79.61,79.54,79.6,10500.0,57.7642,57.7642,57.7134,57.757,10500.0
2006-05-05 15:20:00,79.6,79.6,79.45,79.55,12600.0,57.757,57.757,57.6481,57.7207,12600.0
2006-05-05 15:30:00,79.58,79.66,79.54,79.63,6400.0,57.7424,57.8005,57.7134,57.7787,6400.0
2006-05-05 15:40:00,79.64,79.66,79.52,79.6,7100.0,57.786,57.8005,57.6989,57.757,7100.0
2006-05-05 15:50:00,79.6,79.68,79.54,79.67,12900.0,57.757,57.815,57.7134,57.8077,12900.0
2006-05-08 09:30:00,79.72,79.93,79.49,79.55,8200.0,57.844,57.9964,57.6771,57.7207,8200.0
2006-05-08 09:40:00,79.46,79.5,79.16,79.19,7200.0,57.6554,57.6844,57.4377,57.4595,7200.0
2006-05-08 09:50:00,79.19,79.56,79.14,79.55,13300.0,57.4595,57.7279,57.4232,57.7207,13300.0
2006-05-08 10:00:00,79.62,79.74,79.62,79.73,9700.0,57.7715,57.8585,57.7715,57.8513,9700.0
2006-05-08 10:10:00,79.73,79.8,79.63,79.79,11000.0,57.8513,57.9021,57.7787,57.8948,11000.0
2006-05-08 10:20:00,79.79,79.85,79.69,79.83,6900.0,57.8948,57.9383,57.8223,57.9238,6900.0
2006-05-08 10:30:00,79.81,79.81,79.65,79.67,4500.0,57.9093,57.9093,57.7932,57.8077,4500.0
2006-05-08 10:40:00,79.65,79.72,79.58,79.72,11900.0,57.7932,57.844,57.7424,57.844,11900.0
2006-05-08 10:50:00,79.73,79.73,79.48,79.54,5700.0,57.8513,57.8513,57.6699,57.7134,5700.0
2006-05-08 11:00:00,79.45,79.54,79.42,79.54,6600.0,57.6481,57.7134,57.6263,57.7134,6600.0
2006-05-08 11:10:00,79.54,79.58,79.5,79.58,4900.0,57.7134,57.7424,57.6844,57.7424,4900.0
2006-05-08 11:20:00,79.49,79.49,79.36,79.42,6700.0,57.6771,57.6771,57.5828,57.6263,6700.0
2006-05-08 11:30:00,79.46,79.55,79.46,79.47,3900.0,57.6554,57.7207,57.6554,57.6626,3900.0
2006-05-08 11:40:00,79.47,79.47,79.41,79.47,4400.0,57.6626,57.6626,57.6191,57.6626,4400.0
2006-05-08 11:50:00,79.48,79.48,79.38,79.38,2900.0,57.6699,57.6699,57.5973,57.5973,2900.0
2006-05-08 12:00:00,79.38,79.38,79.31,79.34,4000.0,57.5973,57.5973,57.5465,57.5683,4000.0
2006-05-08 12:10:00,79.37,79.44,79.37,79.39,1900.0,57.5901,57.6409,57.5901,57.6046,1900.0
2006-05-08 12:20:00,79.39,79.43,79.35,79.35,700.0,57.6046,57.6336,57.5756,57.5756,700.0
2006-05-08 12:30:00,79.35,79.37,79.3,79.3,6000.0,57.5756,57.5901,57.5393,57.5393,6000.0
2006-05-08 12:40:00,79.3,79.5,79.3,79.5,6200.0,57.5393,57.6844,57.5393,57.6844,6200.0
2006-05-08 12:50:00,79.48,79.48,79.43,79.43,1700.0,57.6699,57.6699,57.6336,57.6336,1700.0
2006-05-08 13:00:00,79.46,79.49,79.46,79.49,2000.0,57.6554,57.6771,57.6554,57.6771,2000.0
2006-05-08 13:10:00,79.41,79.5,79.41,79.5,1200.0,57.6191,57.6844,57.6191,57.6844,1200.0
2006-05-08 13:20:00,79.51,79.56,79.49,79.53,4400.0,57.6916,57.7279,57.6771,57.7062,4400.0
2006-05-08 13:30:00,79.54,79.58,79.52,79.52,1600.0,57.7134,57.7424,57.6989,57.6989,1600.0
2006-05-08 13:40:00,79.59,79.61,79.57,79.61,2800.0,57.7497,57.7642,57.7352,57.7642,2800.0
2006-05-08 13:50:00,79.56,79.56,79.46,79.52,7400.0,57.7279,57.7279,57.6554,57.6989,7400.0
2006-05-08 14:00:00,79.51,79.54,79.47,79.54,4300.0,57.6916,57.7134,57.6626,57.7134,4300.0
2006-05-08 14:10:00,79.55,79.57,79.49,79.49,2300.0,57.7207,57.7352,57.6771,57.6771,2300.0
2006-05-08 14:20:00,79.48,79.48,79.37,79.41,3400.0,57.6699,57.6699,57.5901,57.6191,3400.0
2006-05-08 14:30:00,79.42,79.48,79.4,79.43,2700.0,57.6263,57.6699,57.6118,57.6336,2700.0
2006-05-08 14:40:00,79.43,79.47,79.31,79.36,3800.0,57.6336,57.6626,57.5465,57.5828,3800.0
2006-05-08 14:50:00,79.34,79.45,79.21,79.45,10400.0,57.5683,57.6481,57.474,57.6481,10400.0
2006-05-08 15:00:00,79.46,79.53,79.38,79.53,11700.0,57.6554,57.7062,57.5973,57.7062,11700.0
2006-05-08 15:10:00,79.5,79.5,79.37,79.43,4100.0,57.6844,57.6844,57.5901,57.6336,4100.0
2006-05-08 15:20:00,79.35,79.35,79.17,79.3,8600.0,57.5756,57.5756,57.4449,57.5393,8600.0
2006-05-08 15:30:00,79.23,79.25,79.19,79.19,10200.0,57.4885,57.503,57.4595,57.4595,10200.0
2006-05-08 15:40:00,79.19,79.21,79.09,79.09,10100.0,57.4595,57.474,57.3869,57.3869,10100.0
2006-05-08 15:50:00,79.08,79.23,79.05,79.19,17600.0,57.3796,57.4885,57.3579,57.4595,17600.0
2006-05-09 09:30:00,79.12,79.12,78.63,78.83,7000.0,57.4087,57.4087,57.0531,57.1982,7000.0
2006-05-09 09:40:00,78.76,78.8,78.64,78.8,3200.0,57.1475,57.1765,57.0604,57.1765,3200.0
2006-05-09 09:50:00,78.8,78.85,78.63,78.85,4900.0,57.1765,57.2128,57.0531,57.2128,4900.0
2006-05-09 10:00:00,78.89,78.94,78.77,78.82,6800.0,57.2418,57.2781,57.1547,57.191,6800.0
2006-05-09 10:10:00,78.8,78.93,78.74,78.77,7300.0,57.1765,57.2708,57.1329,57.1547,7300.0
2006-05-09 10:20:00,78.78,78.78,78.53,78.61,5900.0,57.162,57.162,56.9806,57.0386,5900.0
2006-05-09 10:30:00,78.61,78.7,78.57,78.68,3500.0,57.0386,57.1039,57.0096,57.0894,3500.0
2006-05-09 10:40:00,78.68,78.68,78.59,78.59,3800.0,57.0894,57.0894,57.0241,57.0241,3800.0
2006-05-09 10:50:00,78.65,78.75,78.63,78.75,3000.0,57.0676,57.1402,57.0531,57.1402,3000.0
2006-05-09 11:00:00,78.74,78.77,78.62,78.63,6300.0,57.1329,57.1547,57.0459,57.0531,6300.0
2006-05-09 11:10:00,78.62,78.72,78.57,78.67,9000.0,57.0459,57.1184,57.0096,57.0822,9000.0
2006-05-09 11:20:00,78.68,78.72,78.62,78.62,20200.0,57.0894,57.1184,57.0459,57.0459,20200.0
2006-05-09 11:30:00,78.63,78.71,78.63,78.67,3500.0,57.0531,57.1112,57.0531,57.0822,3500.0
2006-05-09 11:40:00,78.7,78.8,78.7,78.8,1900.0,57.1039,57.1765,57.1039,57.1765,1900.0
2006-05-09 11:50:00,78.78,78.83,78.78,78.83,1300.0,57.162,57.1982,57.162,57.1982,1300.0
2006-05-09 12:00:00,78.83,78.91,78.81,78.89,2300.0,57.1982,57.2563,57.1837,57.2418,2300.0
2006-05-09 12:10:00,78.89,78.91,78.76,78.76,4000.0,57.2418,57.2563,57.1475,57.1475,4000.0
2006-05-09 12:20:00,78.76,78.86,78.76,78.86,1800.0,57.1475,57.22,57.1475,57.22,1800.0
2006-05-09 12:30:00,78.83,78.88,78.82,78.83,2900.0,57.1982,57.2345,57.191,57.1982,2900.0
2006-05-09 12:40:00,78.83,78.95,78.83,78.95,3500.0,57.1982,57.2853,57.1982,57.2853,3500.0
2006-05-09 12:50:00,78.92,78.93,78.9,78.9,2000.0,57.2636,57.2708,57.249,57.249,2000.0
2006-05-09 13:00:00,78.88,78.94,78.88,78.94,900.0,57.2345,57.2781,57.2345,57.2781,900.0
2006-05-09 13:10:00,78.96,79.0,78.87,78.87,4300.0,57.2926,57.3216,57.2273,57.2273,4300.0
2006-05-09 13:20:00,78.84,78.88,78.84,78.84,3200.0,57.2055,57.2345,57.2055,57.2055,3200.0
2006-05-09 13:30:00,78.84,78.84,78.69,78.7,3100.0,57.2055,57.2055,57.0967,57.1039,3100.0
2006-05-09 13:40:00,78.7,78.8,78.7,78.8,2900.0,57.1039,57.1765,57.1039,57.1765,2900.0
2006-05-09 13:50:00,78.77,78.77,78.74,78.77,2100.0,57.1547,57.1547,57.1329,57.1547,2100.0
2006-05-09 14:00:00,78.77,78.94,78.76,78.94,9500.0,57.1547,57.2781,57.1475,57.2781,9500.0
2006-05-09 14:10:00,78.95,79.0,78.93,79.0,7500.0,57.2853,57.3216,57.2708,57.3216,7500.0
2006-05-09 14:20:00,79.0,79.04,78.98,78.98,10600.0,57.3216,57.3506,57.3071,57.3071,10600.0
2006-05-09 14:30:00,78.99,79.01,78.89,79.0,7800.0,57.3143,57.3289,57.2418,57.3216,7800.0
2006-05-09 14:40:00,79.01,79.02,78.78,79.01,8300.0,57.3289,57.3361,57.162,57.3289,8300.0
2006-05-09 14:50:00,78.99,79.02,78.98,79.0,5500.0,57.3143,57.3361,57.3071,57.3216,5500.0
2006-05-09 15:00:00,79.0,79.02,78.97,78.99,9100.0,57.3216,57.3361,57.2998,57.3143,9100.0
2006-05-09 15:10:00,79.0,79.01,78.98,79.0,4800.0,57.3216,57.3289,57.3071,57.3216,4800.0
2006-05-09 15:20:00,79.0,79.02,78.95,78.95,8800.0,57.3216,57.3361,57.2853,57.2853,8800.0
2006-05-09 15:30:00,78.95,79.15,78.94,79.14,9100.0,57.2853,57.4304,57.2781,57.4232,9100.0
2006-05-09 15:40:00,79.15,79.2,79.08,79.08,7000.0,57.4304,57.4667,57.3796,57.3796,7000.0
2006-05-09 15:50:00,79.08,79.08,78.96,78.96,17700.0,57.3796,57.3796,57.2926,57.2926,17700.0
2006-05-10 09:30:00,79.05,79.19,78.45,78.45,9400.0,57.3579,57.4595,56.9225,56.9225,9400.0
2006-05-10 09:40:00,78.36,78.36,78.0,78.23,14100.0,56.8572,56.8572,56.596,56.7629,14100.0
2006-05-10 09:50:00,78.23,78.38,77.94,78.38,9000.0,56.7629,56.8717,56.5525,56.8717,9000.0
2006-05-10 10:00:00,78.39,78.58,78.39,78.49,8400.0,56.879,57.0169,56.879,56.9515,8400.0
2006-05-10 10:10:00,78.49,78.81,78.49,78.81,6200.0,56.9515,57.1837,56.9515,57.1837,6200.0
2006-05-10 10:20:00,78.81,78.91,78.81,78.91,4300.0,57.1837,57.2563,57.1837,57.2563,4300.0
2006-05-10 10:30:00,78.92,79.02,78.92,78.96,3800.0,57.2636,57.3361,57.2636,57.2926,3800.0
2006-05-10 10:40:00,78.98,78.99,78.75,78.8,3400.0,57.3071,57.3143,57.1402,57.1765,3400.0
2006-05-10 10:50:00,78.82,78.82,78.75,78.8,1700.0,57.191,57.191,57.1402,57.1765,1700.0
2006-05-10 11:00:00,78.79,78.8,78.51,78.7,10800.0,57.1692,57.1765,56.9661,57.1039,10800.0
2006-05-10 11:10:00,78.7,78.7,78.48,78.48,4800.0,57.1039,57.1039,56.9443,56.9443,4800.0
2006-05-10 11:20:00,78.48,78.64,78.48,78.63,2200.0,56.9443,57.0604,56.9443,57.0531,2200.0
2006-05-10 11:30:00,78.64,78.64,78.56,78.61,2800.0,57.0604,57.0604,57.0023,57.0386,2800.0
2006-05-10 11:40:00,78.6,78.71,78.6,78.65,3700.0,57.0314,57.1112,57.0314,57.0676,3700.0
2006-05-10 11:50:00,78.65,78.69,78.6,78.67,2500.0,57.0676,57.0967,57.0314,57.0822,2500.0
2006-05-10 12:00:00,78.67,78.68,78.54,78.58,2800.0,57.0822,57.0894,56.9878,57.0169,2800.0
2006-05-10 12:10:00,78.55,78.55,78.46,78.54,3700.0,56.9951,56.9951,56.9298,56.9878,3700.0
2006-05-10 12:20:00,78.52,78.56,78.45,78.55,5400.0,56.9733,57.0023,56.9225,56.9951,5400.0
2006-05-10 12:30:00,78.53,78.63,78.53,78.58,2600.0,56.9806,57.0531,56.9806,57.0169,2600.0
2006-05-10 12:40:00,78.58,78.58,78.48,78.52,2600.0,57.0169,57.0169,56.9443,56.9733,2600.0
2006-05-10 12:50:00,78.48,78.56,78.48,78.5,3300.0,56.9443,57.0023,56.9443,56.9588,3300.0
2006-05-10 13:00:00,78.48,78.52,78.44,78.46,4300.0,56.9443,56.9733,56.9153,56.9298,4300.0
2006-05-10 13:10:00,78.45,78.52,78.44,78.45,1900.0,56.9225,56.9733,56.9153,56.9225,1900.0
2006-05-10 13:20:00,78.46,78.49,78.41,78.44,2600.0,56.9298,56.9515,56.8935,56.9153,2600.0
2006-05-10 13:30:00,78.44,78.46,78.39,78.39,3400.0,56.9153,56.9298,56.879,56.879,3400.0
2006-05-10 13:40:00,78.41,78.47,78.4,78.41,2000.0,56.8935,56.937,56.8862,56.8935,2000.0
2006-05-10 13:50:00,78.45,78.45,78.36,78.41,2800.0,56.9225,56.9225,56.8572,56.8935,2800.0
2006-05-10 14:00:00,78.4,78.4,78.3,78.32,3300.0,56.8862,56.8862,56.8137,56.8282,3300.0
2006-05-10 14:10:00,78.34,78.37,78.16,78.35,6100.0,56.8427,56.8645,56.7121,56.85,6100.0
2006-05-10 14:20:00,78.34,78.43,78.06,78.1,6100.0,56.8427,56.908,56.6395,56.6686,6100.0
2006-05-10 14:30:00,78.1,78.28,78.02,78.27,11400.0,56.6686,56.7992,56.6105,56.7919,11400.0
2006-05-10 14:40:00,78.28,78.55,78.2,78.3,19500.0,56.7992,56.9951,56.7411,56.8137,19500.0
2006-05-10 14:50:00,78.3,78.33,78.18,78.26,3900.0,56.8137,56.8355,56.7266,56.7847,3900.0
2006-05-10 15:00:00,78.27,78.43,78.2,78.24,9900.0,56.7919,56.908,56.7411,56.7701,9900.0
2006-05-10 15:10:00,78.23,78.32,78.17,78.18,11000.0,56.7629,56.8282,56.7194,56.7266,11000.0
2006-05-10 15:20:00,78.22,78.28,78.07,78.07,8700.0,56.7556,56.7992,56.6468,56.6468,8700.0
2006-05-10 15:30:00,78.1,78.17,78.01,78.15,15500.0,56.6686,56.7194,56.6033,56.7048,15500.0
2006-05-10 15:40:00,78.18,78.24,78.14,78.17,11800.0,56.7266,56.7701,56.6976,56.7194,11800.0
2006-05-10 15:50:00,78.18,78.36,78.18,78.29,15900.0,56.7266,56.8572,56.7266,56.8064,15900.0
2006-05-11 09:30:00,78.25,78.31,78.08,78.08,8200.0,56.7774,56.8209,56.6541,56.6541,8200.0
2006-05-11 09:40:00,78.07,78.34,78.07,78.19,7700.0,56.6468,56.8427,56.6468,56.7339,7700.0
2006-05-11 09:50:00,78.23,78.23,78.01,78.19,9200.0,56.7629,56.7629,56.6033,56.7339,9200.0
2006-05-11 10:00:00,78.1,78.2,78.03,78.07,9900.0,56.6686,56.7411,56.6178,56.6468,9900.0
2006-05-11 10:10:00,78.07,78.21,78.04,78.12,9800.0,56.6468,56.7484,56.625,56.6831,9800.0
2006-05-11 10:20:00,78.11,78.18,78.04,78.05,5100.0,56.6758,56.7266,56.625,56.6323,5100.0
2006-05-11 10:30:00,78.04,78.17,78.01,78.04,11700.0,56.625,56.7194,56.6033,56.625,11700.0
2006-05-11 10:40:00,78.08,78.12,78.01,78.04,6200.0,56.6541,56.6831,56.6033,56.625,6200.0
2006-05-11 10:50:00,78.04,78.05,77.81,77.82,15500.0,56.625,56.6323,56.4581,56.4654,15500.0
2006-05-11 11:00:00,77.84,77.97,77.77,77.97,5900.0,56.4799,56.5742,56.4291,56.5742,5900.0
2006-05-11 11:10:00,77.97,77.99,77.86,77.98,4000.0,56.5742,56.5888,56.4944,56.5815,4000.0
2006-05-11 11:20:00,77.98,77.98,77.75,77.82,3300.0,56.5815,56.5815,56.4146,56.4654,3300.0
2006-05-11 11:30:00,77.82,77.96,77.76,77.85,2900.0,56.4654,56.567,56.4219,56.4872,2900.0
2006-05-11 11:40:00,77.85,77.92,77.83,77.91,2100.0,56.4872,56.538,56.4727,56.5307,2100.0
2006-05-11 11:50:00,77.88,77.88,77.46,77.51,17300.0,56.5089,56.5089,56.2042,56.2405,17300.0
2006-05-11 12:00:00,77.5,77.67,77.5,77.57,12900.0,56.2332,56.3566,56.2332,56.284,12900.0
2006-05-11 12:10:00,77.57,77.64,77.52,77.57,6000.0,56.284,56.3348,56.2477,56.284,6000.0
2006-05-11 12:20:00,77.57,77.59,77.56,77.58,3900.0,56.284,56.2985,56.2767,56.2913,3900.0
2006-05-11 12:30:00,77.57,77.58,77.45,77.54,20200.0,56.284,56.2913,56.1969,56.2622,20200.0
2006-05-11 12:40:00,77.52,77.57,77.4,77.45,5600.0,56.2477,56.284,56.1607,56.1969,5600.0
2006-05-11 12:50:00,77.46,77.59,77.43,77.59,6300.0,56.2042,56.2985,56.1824,56.2985,6300.0
2006-05-11 13:00:00,77.54,77.57,77.45,77.46,17900.0,56.2622,56.284,56.1969,56.2042,17900.0
2006-05-11 13:10:00,77.44,77.45,77.19,77.23,6800.0,56.1897,56.1969,56.0083,56.0373,6800.0
2006-05-11 13:20:00,77.21,77.32,77.12,77.25,8300.0,56.0228,56.1026,55.9575,56.0518,8300.0
2006-05-11 13:30:00,77.27,77.42,77.25,77.4,13900.0,56.0663,56.1752,56.0518,56.1607,13900.0
2006-05-11 13:40:00,77.4,77.43,77.29,77.32,11300.0,56.1607,56.1824,56.0808,56.1026,11300.0
2006-05-11 13:50:00,77.26,77.56,77.26,77.45,7300.0,56.0591,56.2767,56.0591,56.1969,7300.0
2006-05-11 14:00:00,77.46,77.55,77.44,77.55,11200.0,56.2042,56.2695,56.1897,56.2695,11200.0
2006-05-11 14:10:00,77.56,77.58,77.46,77.48,7100.0,56.2767,56.2913,56.2042,56.2187,7100.0
2006-05-11 14:20:00,77.5,77.64,77.5,77.6,6600.0,56.2332,56.3348,56.2332,56.3058,6600.0
2006-05-11 14:30:00,77.61,77.61,77.55,77.61,5300.0,56.313,56.313,56.2695,56.313,5300.0
2006-05-11 14:40:00,77.57,77.61,77.54,77.59,3800.0,56.284,56.313,56.2622,56.2985,3800.0
2006-05-11 14:50:00,77.54,77.56,77.38,77.44,7100.0,56.2622,56.2767,56.1461,56.1897,7100.0
2006-05-11 15:00:00,77.43,77.46,77.37,77.46,8100.0,56.1824,56.2042,56.1389,56.2042,8100.0
2006-05-11 15:10:00,77.46,77.57,77.43,77.46,7700.0,56.2042,56.284,56.1824,56.2042,7700.0
2006-05-11 15:20:00,77.45,77.45,77.29,77.29,7800.0,56.1969,56.1969,56.0808,56.0808,7800.0
2006-05-11 15:30:00,77.29,77.34,77.25,77.3,25200.0,56.0808,56.1171,56.0518,56.0881,25200.0
2006-05-11 15:40:00,77.29,77.39,77.29,77.29,9800.0,56.0808,56.1534,56.0808,56.0808,9800.0
2006-05-11 15:50:00,77.28,77.49,77.25,77.36,17900.0,56.0736,56.226,56.0518,56.1316,17900.0
2006-05-12 09:30:00,77.36,77.36,76.68,77.24,6700.0,56.1316,56.1316,55.6382,56.0446,6700.0
2006-05-12 09:40:00,77.22,77.5,77.05,77.29,12000.0,56.03,56.2332,55.9067,56.0808,12000.0
2006-05-12 09:50:00,77.45,77.45,77.11,77.14,18500.0,56.1969,56.1969,55.9502,55.972,18500.0
2006-05-12 10:00:00,77.13,77.2,76.66,76.7,13000.0,55.9647,56.0155,55.6237,55.6527,13000.0
2006-05-12 10:10:00,76.7,76.93,76.56,76.56,6900.0,55.6527,55.8196,55.5512,55.5512,6900.0
2006-05-12 10:20:00,76.51,76.59,76.41,76.57,4000.0,55.5149,55.5729,55.4423,55.5584,4000.0
2006-05-12 10:30:00,76.57,76.76,76.56,76.76,5500.0,55.5584,55.6963,55.5512,55.6963,5500.0
2006-05-12 10:40:00,76.7,76.7,76.3,76.34,11200.0,55.6527,55.6527,55.3625,55.3915,11200.0
2006-05-12 10:50:00,76.29,76.5,76.21,76.45,10200.0,55.3552,55.5076,55.2972,55.4713,10200.0
2006-05-12 11:00:00,76.45,76.62,76.45,76.57,4400.0,55.4713,55.5947,55.4713,55.5584,4400.0
2006-05-12 11:10:00,76.57,76.63,76.56,76.63,1700.0,55.5584,55.602,55.5512,55.602,1700.0
2006-05-12 11:20:00,76.67,76.85,76.67,76.85,42800.0,55.631,55.7616,55.631,55.7616,42800.0
2006-05-12 11:30:00,76.82,76.82,76.65,76.65,4700.0,55.7398,55.7398,55.6165,55.6165,4700.0
2006-05-12 11:40:00,76.64,76.66,76.49,76.49,3400.0,55.6092,55.6237,55.5004,55.5004,3400.0
2006-05-12 11:50:00,76.49,76.49,76.39,76.4,7400.0,55.5004,55.5004,55.4278,55.4351,7400.0
2006-05-12 12:00:00,76.38,76.65,76.35,76.35,21600.0,55.4206,55.6165,55.3988,55.3988,21600.0
2006-05-12 12:10:00,76.36,76.38,76.29,76.31,5200.0,55.406,55.4206,55.3552,55.3698,5200.0
2006-05-12 12:20:00,76.33,76.37,76.3,76.32,5500.0,55.3843,55.4133,55.3625,55.377,5500.0
2006-05-12 12:30:00,76.31,76.32,76.12,76.12,20800.0,55.3698,55.377,55.2319,55.2319,20800.0
2006-05-12 12:40:00,76.12,76.32,76.12,76.32,14800.0,55.2319,55.377,55.2319,55.377,14800.0
2006-05-12 12:50:00,76.27,76.27,76.12,76.21,14800.0,55.3407,55.3407,55.2319,55.2972,14800.0
2006-05-12 13:00:00,76.26,76.33,76.16,76.16,20400.0,55.3335,55.3843,55.2609,55.2609,20400.0
2006-05-12 13:10:00,76.15,76.36,76.13,76.24,6400.0,55.2537,55.406,55.2392,55.319,6400.0
2006-05-12 13:20:00,76.27,76.33,76.2,76.2,4500.0,55.3407,55.3843,55.2899,55.2899,4500.0
2006-05-12 13:30:00,76.2,76.41,76.2,76.35,23500.0,55.2899,55.4423,55.2899,55.3988,23500.0
2006-05-12 13:40:00,76.35,76.37,76.3,76.3,4200.0,55.3988,55.4133,55.3625,55.3625,4200.0
2006-05-12 13:50:00,76.3,76.36,76.25,76.36,9400.0,55.3625,55.406,55.3262,55.406,9400.0
2006-05-12 14:00:00,76.33,76.51,76.29,76.47,5300.0,55.3843,55.5149,55.3552,55.4859,5300.0
2006-05-12 14:10:00,76.46,76.64,76.43,76.53,15200.0,55.4786,55.6092,55.4568,55.5294,15200.0
2006-05-12 14:20:00,76.52,76.7,76.52,76.55,4000.0,55.5221,55.6527,55.5221,55.5439,4000.0
2006-05-12 14:30:00,76.55,76.55,76.36,76.36,2800.0,55.5439,55.5439,55.406,55.406,2800.0
2006-05-12 14:40:00,76.4,76.48,76.4,76.41,9800.0,55.4351,55.4931,55.4351,55.4423,9800.0
2006-05-12 14:50:00,76.4,76.43,76.3,76.3,9100.0,55.4351,55.4568,55.3625,55.3625,9100.0
2006-05-12 15:00:00,76.3,76.36,76.25,76.28,27000.0,55.3625,55.406,55.3262,55.348,27000.0
2006-05-12 15:10:00,76.27,76.33,76.21,76.25,9100.0,55.3407,55.3843,55.2972,55.3262,9100.0
2006-05-12 15:20:00,76.23,76.28,76.15,76.17,6400.0,55.3117,55.348,55.2537,55.2682,6400.0
2006-05-12 15:30:00,76.21,76.21,76.02,76.05,15200.0,55.2972,55.2972,55.1593,55.1811,15200.0
2006-05-12 15:40:00,76.04,76.1,75.98,75.98,24000.0,55.1739,55.2174,55.1303,55.1303,24000.0
2006-05-12 15:50:00,75.99,76.04,75.89,76.03,13400.0,55.1376,55.1739,55.065,55.1666,13400.0
2006-05-15 09:30:00,75.98,76.0,75.34,75.8,9200.0,55.1303,55.1448,54.6659,54.9997,9200.0
2006-05-15 09:40:00,75.8,75.91,75.63,75.88,4700.0,54.9997,55.0795,54.8764,55.0578,4700.0
2006-05-15 09:50:00,75.83,75.83,75.62,75.68,5000.0,55.0215,55.0215,54.8691,54.9126,5000.0
2006-05-15 10:00:00,75.6,75.68,75.5,75.62,15000.0,54.8546,54.9126,54.782,54.8691,15000.0
2006-05-15 10:10:00,75.64,75.75,75.6,75.75,5400.0,54.8836,54.9634,54.8546,54.9634,5400.0
2006-05-15 10:20:00,75.79,75.79,75.56,75.58,4700.0,54.9925,54.9925,54.8256,54.8401,4700.0
2006-05-15 10:30:00,75.57,75.8,75.52,75.8,14200.0,54.8328,54.9997,54.7965,54.9997,14200.0
2006-05-15 10:40:00,75.8,75.85,75.71,75.71,2700.0,54.9997,55.036,54.9344,54.9344,2700.0
2006-05-15 10:50:00,75.71,75.81,75.57,75.6,4500.0,54.9344,55.007,54.8328,54.8546,4500.0
2006-05-15 11:00:00,75.6,75.84,75.58,75.8,3800.0,54.8546,55.0287,54.8401,54.9997,3800.0
2006-05-15 11:10:00,75.8,75.9,75.73,75.81,4400.0,54.9997,55.0723,54.9489,55.007,4400.0
2006-05-15 11:20:00,75.77,75.77,75.56,75.57,1800.0,54.9779,54.9779,54.8256,54.8328,1800.0
2006-05-15 11:30:00,75.57,75.63,75.56,75.56,2000.0,54.8328,54.8764,54.8256,54.8256,2000.0
2006-05-15 11:40:00,75.56,75.65,75.52,75.64,3100.0,54.8256,54.8909,54.7965,54.8836,3100.0
2006-05-15 11:50:00,75.64,75.79,75.63,75.77,6900.0,54.8836,54.9925,54.8764,54.9779,6900.0
2006-05-15 12:00:00,75.74,75.79,75.66,75.7,5200.0,54.9562,54.9925,54.8981,54.9272,5200.0
2006-05-15 12:10:00,75.7,75.74,75.67,75.69,2700.0,54.9272,54.9562,54.9054,54.9199,2700.0
2006-05-15 12:20:00,75.69,75.8,75.68,75.78,2800.0,54.9199,54.9997,54.9126,54.9852,2800.0
2006-05-15 12:30:00,75.83,75.87,75.83,75.87,700.0,55.0215,55.0505,55.0215,55.0505,700.0
2006-05-15 12:40:00,75.88,75.89,75.81,75.86,3200.0,55.0578,55.065,55.007,55.0432,3200.0
2006-05-15 12:50:00,75.86,75.86,75.73,75.73,2200.0,55.0432,55.0432,54.9489,54.9489,2200.0
2006-05-15 13:00:00,75.72,75.77,75.59,75.59,3300.0,54.9417,54.9779,54.8473,54.8473,3300.0
2006-05-15 13:10:00,75.59,75.63,75.53,75.53,4900.0,54.8473,54.8764,54.8038,54.8038,4900.0
2006-05-15 13:20:00,75.54,75.65,75.41,75.44,35200.0,54.8111,54.8909,54.7167,54.7385,35200.0
2006-05-15 13:30:00,75.45,75.45,75.31,75.31,12800.0,54.7458,54.7458,54.6442,54.6442,12800.0
2006-05-15 13:40:00,75.31,75.34,75.18,75.21,13400.0,54.6442,54.6659,54.5498,54.5716,13400.0
2006-05-15 13:50:00,75.21,75.21,75.03,75.07,14000.0,54.5716,54.5716,54.441,54.47,14000.0
2006-05-15 14:00:00,75.11,75.34,75.11,75.33,15700.0,54.4991,54.6659,54.4991,54.6587,15700.0
2006-05-15 14:10:00,75.33,75.33,75.2,75.26,34600.0,54.6587,54.6587,54.5644,54.6079,34600.0
2006-05-15 14:20:00,75.26,75.42,75.23,75.33,14900.0,54.6079,54.724,54.5861,54.6587,14900.0
2006-05-15 14:30:00,75.32,75.47,75.32,75.47,11200.0,54.6514,54.7603,54.6514,54.7603,11200.0
2006-05-15 14:40:00,75.47,75.47,75.25,75.25,12200.0,54.7603,54.7603,54.6006,54.6006,12200.0
2006-05-15 14:50:00,75.28,75.39,75.27,75.32,10200.0,54.6224,54.7022,54.6151,54.6514,10200.0
2006-05-15 15:00:00,75.29,75.45,75.28,75.42,17200.0,54.6297,54.7458,54.6224,54.724,17200.0
2006-05-15 15:10:00,75.39,75.46,75.38,75.44,20200.0,54.7022,54.753,54.695,54.7385,20200.0
2006-05-15 15:20:00,75.44,75.44,75.27,75.32,19300.0,54.7385,54.7385,54.6151,54.6514,19300.0
2006-05-15 15:30:00,75.32,75.44,75.25,75.33,21500.0,54.6514,54.7385,54.6006,54.6587,21500.0
2006-05-15 15:40:00,75.33,75.38,75.22,75.22,16700.0,54.6587,54.695,54.5789,54.5789,16700.0
2006-05-15 15:50:00,75.22,75.37,75.22,75.26,39800.0,54.5789,54.6877,54.5789,54.6079,39800.0
2006-05-16 09:30:00,75.19,75.6,75.19,75.51,9200.0,54.5571,54.8546,54.5571,54.7893,9200.0
2006-05-16 09:40:00,75.49,75.49,75.3,75.41,9800.0,54.7748,54.7748,54.6369,54.7167,9800.0
2006-05-16 09:50:00,75.45,75.49,75.35,75.35,11000.0,54.7458,54.7748,54.6732,54.6732,11000.0
2006-05-16 10:00:00,75.36,75.48,75.36,75.39,26200.0,54.6805,54.7675,54.6805,54.7022,26200.0
2006-05-16 10:10:00,75.41,75.41,75.2,75.27,48500.0,54.7167,54.7167,54.5644,54.6151,48500.0
2006-05-16 10:20:00,75.26,75.28,75.14,75.14,23000.0,54.6079,54.6224,54.5208,54.5208,23000.0
2006-05-16 10:30:00,75.17,75.26,75.03,75.06,29100.0,54.5426,54.6079,54.441,54.4628,29100.0
2006-05-16 10:40:00,75.05,75.06,74.92,75.01,21700.0,54.4555,54.4628,54.3612,54.4265,21700.0
2006-05-16 10:50:00,75.01,75.02,74.87,74.87,11300.0,54.4265,54.4338,54.3249,54.3249,11300.0
2006-05-16 11:00:00,74.84,74.96,74.82,74.96,18800.0,54.3031,54.3902,54.2886,54.3902,18800.0
2006-05-16 11:10:00,74.99,75.05,74.93,74.93,11100.0,54.412,54.4555,54.3684,54.3684,11100.0
2006-05-16 11:20:00,74.92,74.96,74.79,74.81,12200.0,54.3612,54.3902,54.2669,54.2814,12200.0
2006-05-16 11:30:00,74.83,74.94,74.79,74.91,20000.0,54.2959,54.3757,54.2669,54.3539,20000.0
2006-05-16 11:40:00,74.87,74.87,74.72,74.78,5700.0,54.3249,54.3249,54.2161,54.2596,5700.0
2006-05-16 11:50:00,74.76,74.9,74.73,74.87,8300.0,54.2451,54.3467,54.2233,54.3249,8300.0
2006-05-16 12:00:00,74.84,74.94,74.84,74.94,8200.0,54.3031,54.3757,54.3031,54.3757,8200.0
2006-05-16 12:10:00,74.97,74.97,74.91,74.92,14700.0,54.3975,54.3975,54.3539,54.3612,14700.0
2006-05-16 12:20:00,74.91,74.97,74.89,74.97,10400.0,54.3539,54.3975,54.3394,54.3975,10400.0
2006-05-16 12:30:00,74.97,75.25,74.89,75.25,43800.0,54.3975,54.6006,54.3394,54.6006,43800.0
2006-05-16 12:40:00,75.26,75.38,75.25,75.38,6900.0,54.6079,54.695,54.6006,54.695,6900.0
2006-05-16 12:50:00,75.35,75.45,75.32,75.45,13000.0,54.6732,54.7458,54.6514,54.7458,13000.0
2006-05-16 13:00:00,75.45,75.46,75.25,75.28,20300.0,54.7458,54.753,54.6006,54.6224,20300.0
2006-05-16 13:10:00,75.26,75.48,75.26,75.44,13200.0,54.6079,54.7675,54.6079,54.7385,13200.0
2006-05-16 13:20:00,75.44,75.46,75.34,75.38,9400.0,54.7385,54.753,54.6659,54.695,9400.0
2006-05-16 13:30:00,75.38,75.42,75.32,75.41,18900.0,54.695,54.724,54.6514,54.7167,18900.0
2006-05-16 13:40:00,75.39,75.39,75.23,75.24,4900.0,54.7022,54.7022,54.5861,54.5934,4900.0
2006-05-16 13:50:00,75.22,75.3,75.17,75.29,6300.0,54.5789,54.6369,54.5426,54.6297,6300.0
2006-05-16 14:00:00,75.29,75.29,75.2,75.25,4900.0,54.6297,54.6297,54.5644,54.6006,4900.0
2006-05-16 14:10:00,75.24,75.26,75.18,75.2,6500.0,54.5934,54.6079,54.5498,54.5644,6500.0
2006-05-16 14:20:00,75.2,75.26,75.17,75.17,6200.0,54.5644,54.6079,54.5426,54.5426,6200.0
2006-05-16 14:30:00,75.16,75.25,75.16,75.21,7300.0,54.5353,54.6006,54.5353,54.5716,7300.0
2006-05-16 14:40:00,75.22,75.33,75.22,75.32,7600.0,54.5789,54.6587,54.5789,54.6514,7600.0
2006-05-16 14:50:00,75.33,75.39,75.23,75.25,7600.0,54.6587,54.7022,54.5861,54.6006,7600.0
2006-05-16 15:00:00,75.26,75.37,75.26,75.35,12500.0,54.6079,54.6877,54.6079,54.6732,12500.0
2006-05-16 15:10:00,75.35,75.4,75.28,75.29,13000.0,54.6732,54.7095,54.6224,54.6297,13000.0
2006-05-16 15:20:00,75.28,75.31,75.19,75.26,15500.0,54.6224,54.6442,54.5571,54.6079,15500.0
2006-05-16 15:30:00,75.28,75.37,75.28,75.32,15600.0,54.6224,54.6877,54.6224,54.6514,15600.0
2006-05-16 15:40:00,75.33,75.4,75.3,75.36,19600.0,54.6587,54.7095,54.6369,54.6805,19600.0
2006-05-16 15:50:00,75.36,75.36,75.17,75.17,37400.0,54.6805,54.6805,54.5426,54.5426,37400.0
2006-05-17 09:30:00,74.78,75.2,74.78,74.81,19000.0,54.2596,54.5644,54.2596,54.2814,19000.0
2006-05-17 09:40:00,74.78,74.91,74.73,74.89,13500.0,54.2596,54.3539,54.2233,54.3394,13500.0
2006-05-17 09:50:00,74.93,74.95,74.75,74.79,6900.0,54.3684,54.383,54.2378,54.2669,6900.0
2006-05-17 10:00:00,74.77,74.8,74.71,74.72,28200.0,54.2524,54.2741,54.2088,54.2161,28200.0
2006-05-17 10:10:00,74.74,74.75,74.42,74.68,19300.0,54.2306,54.2378,53.9984,54.187,19300.0
2006-05-17 10:20:00,74.68,74.68,74.31,74.31,11700.0,54.187,54.187,53.9186,53.9186,11700.0
2006-05-17 10:30:00,74.31,74.4,74.25,74.31,17500.0,53.9186,53.9839,53.875,53.9186,17500.0
2006-05-17 10:40:00,74.22,74.57,74.21,74.57,13000.0,53.8533,54.1072,53.846,54.1072,13000.0
2006-05-17 10:50:00,74.64,74.64,74.35,74.44,27500.0,54.158,54.158,53.9476,54.0129,27500.0
2006-05-17 11:00:00,74.4,74.45,73.91,73.99,25200.0,53.9839,54.0202,53.6283,53.6864,25200.0
2006-05-17 11:10:00,73.97,73.97,73.57,73.69,10800.0,53.6719,53.6719,53.3816,53.4687,10800.0
2006-05-17 11:20:00,73.67,73.86,73.53,73.53,10400.0,53.4542,53.5921,53.3526,53.3526,10400.0
2006-05-17 11:30:00,73.53,73.75,73.4,73.75,9200.0,53.3526,53.5123,53.2583,53.5123,9200.0
2006-05-17 11:40:00,73.76,74.02,73.76,73.78,11100.0,53.5195,53.7082,53.5195,53.534,11100.0
2006-05-17 11:50:00,73.78,74.01,73.72,73.91,7300.0,53.534,53.7009,53.4905,53.6283,7300.0
2006-05-17 12:00:00,74.0,74.07,73.95,74.06,8000.0,53.6936,53.7444,53.6574,53.7372,8000.0
2006-05-17 12:10:00,74.02,74.09,73.99,74.04,4600.0,53.7082,53.759,53.6864,53.7227,4600.0
2006-05-17 12:20:00,74.04,74.07,73.88,73.95,6200.0,53.7227,53.7444,53.6066,53.6574,6200.0
2006-05-17 12:30:00,73.95,74.25,73.95,74.25,2800.0,53.6574,53.875,53.6574,53.875,2800.0
2006-05-17 12:40:00,74.28,74.35,74.0,74.0,4900.0,53.8968,53.9476,53.6936,53.6936,4900.0
2006-05-17 12:50:00,73.96,73.96,73.76,73.85,5900.0,53.6646,53.6646,53.5195,53.5848,5900.0
2006-05-17 13:00:00,73.91,74.08,73.9,73.91,6000.0,53.6283,53.7517,53.6211,53.6283,6000.0
2006-05-17 13:10:00,73.94,73.95,73.68,73.68,5800.0,53.6501,53.6574,53.4615,53.4615,5800.0
2006-05-17 13:20:00,73.68,73.73,73.44,73.45,4400.0,53.4615,53.4977,53.2873,53.2946,4400.0
2006-05-17 13:30:00,73.46,73.61,73.46,73.54,5900.0,53.3018,53.4107,53.3018,53.3599,5900.0
2006-05-17 13:40:00,73.53,73.86,73.47,73.86,12300.0,53.3526,53.5921,53.3091,53.5921,12300.0
2006-05-17 13:50:00,73.87,74.12,73.87,74.07,12800.0,53.5993,53.7807,53.5993,53.7444,12800.0
2006-05-17 14:00:00,74.06,74.09,73.94,73.94,15500.0,53.7372,53.759,53.6501,53.6501,15500.0
2006-05-17 14:10:00,73.97,73.97,73.76,73.81,16300.0,53.6719,53.6719,53.5195,53.5558,16300.0
2006-05-17 14:20:00,73.83,74.04,73.83,74.04,21100.0,53.5703,53.7227,53.5703,53.7227,21100.0
2006-05-17 14:30:00,74.04,74.1,73.89,73.94,36800.0,53.7227,53.7662,53.6138,53.6501,36800.0
2006-05-17 14:40:00,73.94,74.05,73.89,73.93,10600.0,53.6501,53.7299,53.6138,53.6429,10600.0
2006-05-17 14:50:00,73.93,73.94,73.67,73.79,25900.0,53.6429,53.6501,53.4542,53.5413,25900.0
2006-05-17 15:00:00,73.81,74.07,73.8,74.07,16100.0,53.5558,53.7444,53.5485,53.7444,16100.0
2006-05-17 15:10:00,74.09,74.13,74.0,74.03,26100.0,53.759,53.788,53.6936,53.7154,26100.0
2006-05-17 15:20:00,74.07,74.09,73.93,73.94,19500.0,53.7444,53.759,53.6429,53.6501,19500.0
2006-05-17 15:30:00,73.95,74.08,73.86,74.04,41700.0,53.6574,53.7517,53.5921,53.7227,41700.0
2006-05-17 15:40:00,74.06,74.08,73.64,73.71,19600.0,53.7372,53.7517,53.4324,53.4832,19600.0
2006-05-17 15:50:00,73.71,73.71,73.6,73.63,19400.0,53.4832,53.4832,53.4034,53.4252,19400.0
2006-05-18 09:30:00,73.42,73.58,73.0,73.32,32800.0,53.2728,53.3889,52.9681,53.2002,32800.0
2006-05-18 09:40:00,73.32,73.32,73.15,73.26,8300.0,53.2002,53.2002,53.0769,53.1567,8300.0
2006-05-18 09:50:00,73.24,73.55,73.15,73.46,14600.0,53.1422,53.3671,53.0769,53.3018,14600.0
2006-05-18 10:00:00,73.49,73.64,73.46,73.64,9500.0,53.3236,53.4324,53.3018,53.4324,9500.0
2006-05-18 10:10:00,73.6,73.71,73.48,73.6,18300.0,53.4034,53.4832,53.3163,53.4034,18300.0
2006-05-18 10:20:00,73.57,73.8,73.55,73.6,9600.0,53.3816,53.5485,53.3671,53.4034,9600.0
2006-05-18 10:30:00,73.61,73.88,73.59,73.88,8200.0,53.4107,53.6066,53.3962,53.6066,8200.0
2006-05-18 10:40:00,73.9,74.07,73.8,73.88,12400.0,53.6211,53.7444,53.5485,53.6066,12400.0
2006-05-18 10:50:00,73.85,73.96,73.82,73.82,8200.0,53.5848,53.6646,53.563,53.563,8200.0
2006-05-18 11:00:00,73.82,73.82,73.5,73.5,5100.0,53.563,53.563,53.3309,53.3309,5100.0
2006-05-18 11:10:00,73.51,73.66,73.51,73.59,6900.0,53.3381,53.4469,53.3381,53.3962,6900.0
2006-05-18 11:20:00,73.58,73.71,73.49,73.71,7700.0,53.3889,53.4832,53.3236,53.4832,7700.0
2006-05-18 11:30:00,73.73,73.9,73.73,73.85,5000.0,53.4977,53.6211,53.4977,53.5848,5000.0
2006-05-18 11:40:00,73.86,74.04,73.86,74.02,13300.0,53.5921,53.7227,53.5921,53.7082,13300.0
2006-05-18 11:50:00,74.02,74.03,73.87,73.95,28400.0,53.7082,53.7154,53.5993,53.6574,28400.0
2006-05-18 12:00:00,73.95,74.28,73.9,74.28,21900.0,53.6574,53.8968,53.6211,53.8968,21900.0
2006-05-18 12:10:00,74.29,74.29,74.0,74.0,7500.0,53.9041,53.9041,53.6936,53.6936,7500.0
2006-05-18 12:20:00,73.99,74.07,73.93,74.02,10400.0,53.6864,53.7444,53.6429,53.7082,10400.0
2006-05-18 12:30:00,74.08,74.23,74.08,74.19,6300.0,53.7517,53.8605,53.7517,53.8315,6300.0
2006-05-18 12:40:00,74.16,74.16,74.01,74.08,10100.0,53.8097,53.8097,53.7009,53.7517,10100.0
2006-05-18 12:50:00,74.07,74.22,74.03,74.16,6000.0,53.7444,53.8533,53.7154,53.8097,6000.0
2006-05-18 13:00:00,74.16,74.16,74.04,74.04,3400.0,53.8097,53.8097,53.7227,53.7227,3400.0
2006-05-18 13:10:00,74.01,74.14,73.99,74.08,12900.0,53.7009,53.7952,53.6864,53.7517,12900.0
2006-05-18 13:20:00,74.08,74.15,74.08,74.15,1900.0,53.7517,53.8025,53.7517,53.8025,1900.0
2006-05-18 13:30:00,74.16,74.22,74.1,74.22,4100.0,53.8097,53.8533,53.7662,53.8533,4100.0
2006-05-18 13:40:00,74.21,74.21,74.06,74.07,4700.0,53.846,53.846,53.7372,53.7444,4700.0
2006-05-18 13:50:00,74.08,74.08,74.02,74.06,5300.0,53.7517,53.7517,53.7082,53.7372,5300.0
2006-05-18 14:00:00,74.07,74.09,74.01,74.07,7100.0,53.7444,53.759,53.7009,53.7444,7100.0
2006-05-18 14:10:00,74.08,74.08,73.92,73.97,8400.0,53.7517,53.7517,53.6356,53.6719,8400.0
2006-05-18 14:20:00,73.95,74.07,73.93,73.99,5400.0,53.6574,53.7444,53.6429,53.6864,5400.0
2006-05-18 14:30:00,74.03,74.15,74.03,74.15,9600.0,53.7154,53.8025,53.7154,53.8025,9600.0
2006-05-18 14:40:00,74.17,74.18,74.03,74.03,6100.0,53.817,53.8243,53.7154,53.7154,6100.0
2006-05-18 14:50:00,74.06,74.07,73.88,73.92,9900.0,53.7372,53.7444,53.6066,53.6356,9900.0
2006-05-18 15:00:00,73.9,73.97,73.89,73.94,7300.0,53.6211,53.6719,53.6138,53.6501,7300.0
2006-05-18 15:10:00,73.95,73.95,73.83,73.83,11000.0,53.6574,53.6574,53.5703,53.5703,11000.0
2006-05-18 15:20:00,73.82,73.83,73.55,73.74,33600.0,53.563,53.5703,53.3671,53.505,33600.0
2006-05-18 15:30:00,73.74,73.83,73.65,73.69,19000.0,53.505,53.5703,53.4397,53.4687,19000.0
2006-05-18 15:40:00,73.69,73.7,73.44,73.52,22300.0,53.4687,53.476,53.2873,53.3454,22300.0
2006-05-18 15:50:00,73.54,73.58,73.33,73.37,31300.0,53.3599,53.3889,53.2075,53.2365,31300.0
2006-05-19 09:30:00,73.4,73.4,72.93,72.93,38600.0,53.2583,53.2583,52.9173,52.9173,38600.0
2006-05-19 09:40:00,72.74,72.95,72.58,72.75,5900.0,52.7794,52.9318,52.6633,52.7867,5900.0
2006-05-19 09:50:00,72.79,73.2,72.76,73.2,5500.0,52.8157,53.1132,52.7939,53.1132,5500.0
2006-05-19 10:00:00,73.2,73.37,73.2,73.37,2700.0,53.1132,53.2365,53.1132,53.2365,2700.0
2006-05-19 10:10:00,73.37,73.55,73.35,73.53,8500.0,53.2365,53.3671,53.222,53.3526,8500.0
2006-05-19 10:20:00,73.53,73.71,73.41,73.71,14600.0,53.3526,53.4832,53.2656,53.4832,14600.0
2006-05-19 10:30:00,73.71,73.9,73.69,73.8,15100.0,53.4832,53.6211,53.4687,53.5485,15100.0
2006-05-19 10:40:00,73.81,73.94,73.74,73.77,10400.0,53.5558,53.6501,53.505,53.5268,10400.0
2006-05-19 10:50:00,73.8,73.8,73.63,73.64,6800.0,53.5485,53.5485,53.4252,53.4324,6800.0
2006-05-19 11:00:00,73.66,73.67,73.49,73.49,8700.0,53.4469,53.4542,53.3236,53.3236,8700.0
2006-05-19 11:10:00,73.46,73.48,73.1,73.27,19700.0,53.3018,53.3163,53.0406,53.164,19700.0
2006-05-19 11:20:00,73.29,73.47,73.29,73.34,7900.0,53.1785,53.3091,53.1785,53.2148,7900.0
2006-05-19 11:30:00,73.4,73.4,72.92,73.0,6200.0,53.2583,53.2583,52.91,52.9681,6200.0
2006-05-19 11:40:00,73.01,73.05,72.93,73.05,10100.0,52.9753,53.0043,52.9173,53.0043,10100.0
2006-05-19 11:50:00,73.04,73.39,73.04,73.39,25200.0,52.9971,53.251,52.9971,53.251,25200.0
2006-05-19 12:00:00,73.28,73.66,73.28,73.64,8700.0,53.1712,53.4469,53.1712,53.4324,8700.0
2006-05-19 12:10:00,73.66,73.93,73.54,73.54,7000.0,53.4469,53.6429,53.3599,53.3599,7000.0
2006-05-19 12:20:00,73.54,73.54,73.41,73.45,1300.0,53.3599,53.3599,53.2656,53.2946,1300.0
2006-05-19 12:30:00,73.45,73.73,73.45,73.7,5900.0,53.2946,53.4977,53.2946,53.476,5900.0
2006-05-19 12:40:00,73.75,74.24,73.73,74.09,6300.0,53.5123,53.8678,53.4977,53.759,6300.0
2006-05-19 12:50:00,74.07,74.07,73.97,73.97,900.0,53.7444,53.7444,53.6719,53.6719,900.0
2006-05-19 13:00:00,73.98,74.0,73.86,73.94,2500.0,53.6791,53.6936,53.5921,53.6501,2500.0
2006-05-19 13:10:00,73.94,73.95,73.8,73.94,2400.0,53.6501,53.6574,53.5485,53.6501,2400.0
2006-05-19 13:20:00,74.02,74.2,74.01,74.09,2900.0,53.7082,53.8388,53.7009,53.759,2900.0
2006-05-19 13:30:00,74.16,74.16,73.69,73.76,17200.0,53.8097,53.8097,53.4687,53.5195,17200.0
2006-05-19 13:40:00,73.76,74.0,73.76,73.99,6300.0,53.5195,53.6936,53.5195,53.6864,6300.0
2006-05-19 13:50:00,74.0,74.05,73.9,73.91,4900.0,53.6936,53.7299,53.6211,53.6283,4900.0
2006-05-19 14:00:00,73.91,73.97,73.74,73.74,6200.0,53.6283,53.6719,53.505,53.505,6200.0
2006-05-19 14:10:00,73.76,73.82,73.61,73.61,5600.0,53.5195,53.563,53.4107,53.4107,5600.0
2006-05-19 14:20:00,73.62,73.66,73.59,73.65,3400.0,53.4179,53.4469,53.3962,53.4397,3400.0
2006-05-19 14:30:00,73.67,73.71,73.4,73.51,5900.0,53.4542,53.4832,53.2583,53.3381,5900.0
2006-05-19 14:40:00,73.47,73.57,73.44,73.5,2600.0,53.3091,53.3816,53.2873,53.3309,2600.0
2006-05-19 14:50:00,73.49,73.49,73.28,73.28,4900.0,53.3236,53.3236,53.1712,53.1712,4900.0
2006-05-19 15:00:00,73.27,73.39,73.27,73.31,2500.0,53.164,53.251,53.164,53.193,2500.0
2006-05-19 15:10:00,73.29,73.38,73.25,73.37,11100.0,53.1785,53.2438,53.1495,53.2365,11100.0
2006-05-19 15:20:00,73.36,73.52,73.25,73.52,9400.0,53.2293,53.3454,53.1495,53.3454,9400.0
2006-05-19 15:30:00,73.52,73.53,73.28,73.35,11200.0,53.3454,53.3526,53.1712,53.222,11200.0
2006-05-19 15:40:00,73.35,73.56,73.35,73.51,12900.0,53.222,53.3744,53.222,53.3381,12900.0
2006-05-19 15:50:00,73.51,73.69,73.37,73.6,28600.0,53.3381,53.4687,53.2365,53.4034,28600.0
2006-05-22 09:30:00,73.4,73.55,73.14,73.15,14400.0,53.2583,53.3671,53.0696,53.0769,14400.0
2006-05-22 09:40:00,73.09,73.26,72.88,73.13,10000.0,53.0334,53.1567,52.881,53.0624,10000.0
2006-05-22 09:50:00,73.21,73.23,73.1,73.1,14800.0,53.1204,53.1349,53.0406,53.0406,14800.0
2006-05-22 10:00:00,73.1,73.11,72.83,72.86,19800.0,53.0406,53.0479,52.8447,52.8665,19800.0
2006-05-22 10:10:00,72.82,72.83,72.67,72.75,5800.0,52.8375,52.8447,52.7286,52.7867,5800.0
2006-05-22 10:20:00,72.69,72.79,72.53,72.68,4800.0,52.7431,52.8157,52.627,52.7359,4800.0
2006-05-22 10:30:00,72.63,73.22,72.63,73.22,6900.0,52.6996,53.1277,52.6996,53.1277,6900.0
2006-05-22 10:40:00,73.22,73.27,72.99,73.18,8900.0,53.1277,53.164,52.9608,53.0987,8900.0
2006-05-22 10:50:00,73.13,73.14,73.03,73.03,3300.0,53.0624,53.0696,52.9898,52.9898,3300.0
2006-05-22 11:00:00,72.99,72.99,72.71,72.71,4400.0,52.9608,52.9608,52.7576,52.7576,4400.0
2006-05-22 11:10:00,72.74,72.74,72.52,72.62,5300.0,52.7794,52.7794,52.6198,52.6923,5300.0
2006-05-22 11:20:00,72.66,72.86,72.6,72.66,10400.0,52.7214,52.8665,52.6778,52.7214,10400.0
2006-05-22 11:30:00,72.69,73.07,72.69,72.94,7100.0,52.7431,53.0189,52.7431,52.9245,7100.0
2006-05-22 11:40:00,72.88,72.89,72.63,72.73,6300.0,52.881,52.8882,52.6996,52.7721,6300.0
2006-05-22 11:50:00,72.72,72.85,72.29,72.85,15500.0,52.7649,52.8592,52.4529,52.8592,15500.0
2006-05-22 12:00:00,72.79,73.06,72.71,72.98,6000.0,52.8157,53.0116,52.7576,52.9535,6000.0
2006-05-22 12:10:00,72.85,72.98,72.81,72.82,3400.0,52.8592,52.9535,52.8302,52.8375,3400.0
2006-05-22 12:20:00,72.82,72.82,72.44,72.63,5000.0,52.8375,52.8375,52.5617,52.6996,5000.0
2006-05-22 12:30:00,72.69,72.82,72.56,72.59,5400.0,52.7431,52.8375,52.6488,52.6706,5400.0
2006-05-22 12:40:00,72.57,72.73,72.55,72.66,6300.0,52.6561,52.7721,52.6415,52.7214,6300.0
2006-05-22 12:50:00,72.6,72.73,72.6,72.63,11100.0,52.6778,52.7721,52.6778,52.6996,11100.0
2006-05-22 13:00:00,72.63,72.8,72.62,72.77,6200.0,52.6996,52.8229,52.6923,52.8012,6200.0
2006-05-22 13:10:00,72.76,72.76,72.6,72.61,6300.0,52.7939,52.7939,52.6778,52.6851,6300.0
2006-05-22 13:20:00,72.61,72.71,72.61,72.67,5400.0,52.6851,52.7576,52.6851,52.7286,5400.0
2006-05-22 13:30:00,72.67,72.71,72.65,72.65,2700.0,52.7286,52.7576,52.7141,52.7141,2700.0
2006-05-22 13:40:00,72.65,72.75,72.65,72.71,4200.0,52.7141,52.7867,52.7141,52.7576,4200.0
2006-05-22 13:50:00,72.71,72.8,72.7,72.72,5500.0,52.7576,52.8229,52.7504,52.7649,5500.0
2006-05-22 14:00:00,72.71,72.71,72.54,72.68,15500.0,52.7576,52.7576,52.6343,52.7359,15500.0
2006-05-22 14:10:00,72.68,73.07,72.66,73.07,10100.0,52.7359,53.0189,52.7214,53.0189,10100.0
2006-05-22 14:20:00,73.03,73.03,72.82,72.99,5300.0,52.9898,52.9898,52.8375,52.9608,5300.0
2006-05-22 14:30:00,72.99,72.99,72.86,72.86,4600.0,52.9608,52.9608,52.8665,52.8665,4600.0
2006-05-22 14:40:00,72.86,72.86,72.75,72.76,8000.0,52.8665,52.8665,52.7867,52.7939,8000.0
2006-05-22 14:50:00,72.77,72.86,72.75,72.86,2600.0,52.8012,52.8665,52.7867,52.8665,2600.0
2006-05-22 15:00:00,72.85,73.17,72.82,73.17,5900.0,52.8592,53.0914,52.8375,53.0914,5900.0
2006-05-22 15:10:00,73.17,73.32,73.15,73.19,7000.0,53.0914,53.2002,53.0769,53.1059,7000.0
2006-05-22 15:20:00,73.19,73.64,73.19,73.57,9000.0,53.1059,53.4324,53.1059,53.3816,9000.0
2006-05-22 15:30:00,73.61,73.83,73.53,73.81,8800.0,53.4107,53.5703,53.3526,53.5558,8800.0
2006-05-22 15:40:00,73.81,73.82,73.5,73.5,9000.0,53.5558,53.563,53.3309,53.3309,9000.0
2006-05-22 15:50:00,73.56,73.56,73.31,73.37,21700.0,53.3744,53.3744,53.193,53.2365,21700.0
2006-05-23 09:30:00,73.84,74.2,73.54,73.87,13700.0,53.5776,53.8388,53.3599,53.5993,13700.0
2006-05-23 09:40:00,73.9,74.34,73.9,74.06,11400.0,53.6211,53.9403,53.6211,53.7372,11400.0
2006-05-23 09:50:00,74.09,74.18,73.98,74.1,11700.0,53.759,53.8243,53.6791,53.7662,11700.0
2006-05-23 10:00:00,74.1,74.15,73.95,74.0,11000.0,53.7662,53.8025,53.6574,53.6936,11000.0
2006-05-23 10:10:00,74.03,74.16,73.98,73.98,9700.0,53.7154,53.8097,53.6791,53.6791,9700.0
2006-05-23 10:20:00,73.98,74.36,73.98,74.34,12400.0,53.6791,53.9549,53.6791,53.9403,12400.0
2006-05-23 10:30:00,74.33,74.49,74.32,74.35,14800.0,53.9331,54.0492,53.9258,53.9476,14800.0
2006-05-23 10:40:00,74.33,74.35,74.19,74.23,18600.0,53.9331,53.9476,53.8315,53.8605,18600.0
2006-05-23 10:50:00,74.23,74.25,74.06,74.06,4500.0,53.8605,53.875,53.7372,53.7372,4500.0
2006-05-23 11:00:00,74.06,74.21,73.96,73.99,15800.0,53.7372,53.846,53.6646,53.6864,15800.0
2006-05-23 11:10:00,73.99,74.18,73.97,74.17,12500.0,53.6864,53.8243,53.6719,53.817,12500.0
2006-05-23 11:20:00,74.22,74.34,74.2,74.34,9700.0,53.8533,53.9403,53.8388,53.9403,9700.0
2006-05-23 11:30:00,74.34,74.43,74.32,74.33,27100.0,53.9403,54.0057,53.9258,53.9331,27100.0
2006-05-23 11:40:00,74.36,74.59,74.3,74.3,7000.0,53.9549,54.1217,53.9113,53.9113,7000.0
2006-05-23 11:50:00,74.28,74.4,74.28,74.3,5100.0,53.8968,53.9839,53.8968,53.9113,5100.0
2006-05-23 12:00:00,74.3,74.31,74.05,74.16,8700.0,53.9113,53.9186,53.7299,53.8097,8700.0
2006-05-23 12:10:00,74.17,74.26,74.17,74.21,2500.0,53.817,53.8823,53.817,53.846,2500.0
2006-05-23 12:20:00,74.2,74.2,74.13,74.13,4500.0,53.8388,53.8388,53.788,53.788,4500.0
2006-05-23 12:30:00,74.13,74.15,74.0,74.12,3800.0,53.788,53.8025,53.6936,53.7807,3800.0
2006-05-23 12:40:00,74.13,74.24,74.1,74.18,3000.0,53.788,53.8678,53.7662,53.8243,3000.0
2006-05-23 12:50:00,74.15,74.16,74.1,74.12,2900.0,53.8025,53.8097,53.7662,53.7807,2900.0
2006-05-23 13:00:00,74.13,74.2,74.1,74.14,2700.0,53.788,53.8388,53.7662,53.7952,2700.0
2006-05-23 13:10:00,74.14,74.23,74.14,74.23,3000.0,53.7952,53.8605,53.7952,53.8605,3000.0
2006-05-23 13:20:00,74.27,74.3,74.2,74.24,2900.0,53.8896,53.9113,53.8388,53.8678,2900.0
2006-05-23 13:30:00,74.26,74.49,74.26,74.47,3700.0,53.8823,54.0492,53.8823,54.0347,3700.0
2006-05-23 13:40:00,74.48,74.59,74.46,74.57,4300.0,54.0419,54.1217,54.0274,54.1072,4300.0
2006-05-23 13:50:00,74.57,74.59,74.5,74.52,11000.0,54.1072,54.1217,54.0564,54.071,11000.0
2006-05-23 14:00:00,74.52,74.59,74.5,74.51,20500.0,54.071,54.1217,54.0564,54.0637,20500.0
2006-05-23 14:10:00,74.52,74.64,74.52,74.61,16800.0,54.071,54.158,54.071,54.1363,16800.0
2006-05-23 14:20:00,74.59,74.66,74.48,74.48,26300.0,54.1217,54.1725,54.0419,54.0419,26300.0
2006-05-23 14:30:00,74.51,74.64,74.51,74.6,7700.0,54.0637,54.158,54.0637,54.129,7700.0
2006-05-23 14:40:00,74.6,74.68,74.5,74.55,14900.0,54.129,54.187,54.0564,54.0927,14900.0
2006-05-23 14:50:00,74.56,74.6,74.47,74.53,16000.0,54.1,54.129,54.0347,54.0782,16000.0
2006-05-23 15:00:00,74.57,74.75,74.5,74.59,14400.0,54.1072,54.2378,54.0564,54.1217,14400.0
2006-05-23 15:10:00,74.61,74.76,74.59,74.61,8700.0,54.1363,54.2451,54.1217,54.1363,8700.0
2006-05-23 15:20:00,74.62,74.65,74.46,74.48,19500.0,54.1435,54.1653,54.0274,54.0419,19500.0
2006-05-23 15:30:00,74.52,74.52,74.3,74.33,15300.0,54.071,54.071,53.9113,53.9331,15300.0
2006-05-23 15:40:00,74.34,74.34,74.09,74.19,16800.0,53.9403,53.9403,53.759,53.8315,16800.0
2006-05-23 15:50:00,74.2,74.25,73.9,73.91,28200.0,53.8388,53.875,53.6211,53.6283,28200.0
2006-05-24 09:30:00,73.5,74.05,73.5,74.05,22600.0,53.3309,53.7299,53.3309,53.7299,22600.0
2006-05-24 09:40:00,74.04,74.4,74.02,74.39,44600.0,53.7227,53.9839,53.7082,53.9766,44600.0
2006-05-24 09:50:00,74.39,74.5,74.2,74.28,20600.0,53.9766,54.0564,53.8388,53.8968,20600.0
2006-05-24 10:00:00,74.28,74.46,74.15,74.19,51700.0,53.8968,54.0274,53.8025,53.8315,51700.0
2006-05-24 10:10:00,74.07,74.24,73.97,74.01,31500.0,53.7444,53.8678,53.6719,53.7009,31500.0
2006-05-24 10:20:00,74.01,74.09,73.88,73.94,28500.0,53.7009,53.759,53.6066,53.6501,28500.0
2006-05-24 10:30:00,74.09,74.11,73.85,73.86,20700.0,53.759,53.7735,53.5848,53.5921,20700.0
2006-05-24 10:40:00,73.89,74.01,73.55,73.62,9900.0,53.6138,53.7009,53.3671,53.4179,9900.0
2006-05-24 10:50:00,73.62,73.79,73.37,73.37,8200.0,53.4179,53.5413,53.2365,53.2365,8200.0
2006-05-24 11:00:00,73.39,73.5,73.22,73.44,12600.0,53.251,53.3309,53.1277,53.2873,12600.0
2006-05-24 11:10:00,73.45,73.68,73.45,73.46,12300.0,53.2946,53.4615,53.2946,53.3018,12300.0
2006-05-24 11:20:00,73.45,73.45,73.16,73.17,16300.0,53.2946,53.2946,53.0842,53.0914,16300.0
2006-05-24 11:30:00,73.15,73.27,73.0,73.27,15800.0,53.0769,53.164,52.9681,53.164,15800.0
2006-05-24 11:40:00,73.33,73.54,73.27,73.4,42000.0,53.2075,53.3599,53.164,53.2583,42000.0
2006-05-24 11:50:00,73.4,73.49,73.2,73.34,23600.0,53.2583,53.3236,53.1132,53.2148,23600.0
2006-05-24 12:00:00,73.37,73.41,73.32,73.32,7400.0,53.2365,53.2656,53.2002,53.2002,7400.0
2006-05-24 12:10:00,73.33,73.33,73.21,73.21,8900.0,53.2075,53.2075,53.1204,53.1204,8900.0
2006-05-24 12:20:00,73.21,73.24,73.1,73.24,14700.0,53.1204,53.1422,53.0406,53.1422,14700.0
2006-05-24 12:30:00,73.27,73.29,73.17,73.17,7500.0,53.164,53.1785,53.0914,53.0914,7500.0
2006-05-24 12:40:00,73.09,73.2,73.0,73.11,38400.0,53.0334,53.1132,52.9681,53.0479,38400.0
2006-05-24 12:50:00,73.12,73.17,72.9,72.9,11700.0,53.0551,53.0914,52.8955,52.8955,11700.0
2006-05-24 13:00:00,72.94,73.19,72.85,73.07,21700.0,52.9245,53.1059,52.8592,53.0189,21700.0
2006-05-24 13:10:00,73.08,73.12,72.91,72.91,30700.0,53.0261,53.0551,52.9028,52.9028,30700.0
2006-05-24 13:20:00,72.91,73.15,72.76,72.76,9700.0,52.9028,53.0769,52.7939,52.7939,9700.0
2006-05-24 13:30:00,72.75,72.75,72.42,72.68,20300.0,52.7867,52.7867,52.5472,52.7359,20300.0
2006-05-24 13:40:00,72.66,72.67,72.38,72.61,35500.0,52.7214,52.7286,52.5182,52.6851,35500.0
2006-05-24 13:50:00,72.58,72.83,72.49,72.53,25300.0,52.6633,52.8447,52.598,52.627,25300.0
2006-05-24 14:00:00,72.55,72.66,72.45,72.47,25700.0,52.6415,52.7214,52.569,52.5835,25700.0
2006-05-24 14:10:00,72.46,72.59,72.32,72.59,12600.0,52.5762,52.6706,52.4747,52.6706,12600.0
2006-05-24 14:20:00,72.65,72.65,72.02,72.02,13800.0,52.7141,52.7141,52.257,52.257,13800.0
2006-05-24 14:30:00,72.19,72.45,72.05,72.31,37700.0,52.3803,52.569,52.2787,52.4674,37700.0
2006-05-24 14:40:00,72.37,72.41,72.12,72.27,70200.0,52.5109,52.54,52.3295,52.4384,70200.0
2006-05-24 14:50:00,72.28,72.48,72.11,72.21,50800.0,52.4456,52.5908,52.3223,52.3948,50800.0
2006-05-24 15:00:00,72.21,72.3,71.98,72.12,34600.0,52.3948,52.4601,52.228,52.3295,34600.0
2006-05-24 15:10:00,72.09,72.24,71.96,71.98,41400.0,52.3078,52.4166,52.2134,52.228,41400.0
2006-05-24 15:20:00,72.01,72.09,71.54,71.54,40200.0,52.2497,52.3078,51.9087,51.9087,40200.0
2006-05-24 15:30:00,71.54,71.93,71.45,71.89,72400.0,51.9087,52.1917,51.8434,52.1627,72400.0
2006-05-24 15:40:00,71.94,71.96,71.67,71.74,60000.0,52.1989,52.2134,52.003,52.0538,60000.0
2006-05-24 15:50:00,71.74,71.95,71.69,71.74,117200.0,52.0538,52.2062,52.0175,52.0538,117200.0
2006-05-25 09:30:00,72.1,72.58,72.04,72.45,13200.0,52.315,52.6633,52.2715,52.569,13200.0
2006-05-25 09:40:00,72.41,72.41,72.22,72.25,34100.0,52.54,52.54,52.4021,52.4239,34100.0
2006-05-25 09:50:00,72.24,72.24,71.8,71.85,38200.0,52.4166,52.4166,52.0974,52.1336,38200.0
2006-05-25 10:00:00,71.85,71.96,71.28,71.45,48200.0,52.1336,52.2134,51.72,51.8434,48200.0
2006-05-25 10:10:00,71.46,71.99,71.46,71.93,39300.0,51.8507,52.2352,51.8507,52.1917,39300.0
2006-05-25 10:20:00,71.93,71.97,71.61,71.81,10800.0,52.1917,52.2207,51.9595,52.1046,10800.0
2006-05-25 10:30:00,71.77,71.94,71.71,71.72,17800.0,52.0756,52.1989,52.032,52.0393,17800.0
2006-05-25 10:40:00,71.73,71.95,71.71,71.76,16600.0,52.0466,52.2062,52.032,52.0683,16600.0
2006-05-25 10:50:00,71.87,71.87,71.6,71.61,16300.0,52.1481,52.1481,51.9522,51.9595,16300.0
2006-05-25 11:00:00,71.63,71.84,71.63,71.84,51700.0,51.974,52.1264,51.974,52.1264,51700.0
2006-05-25 11:10:00,71.9,71.9,71.69,71.69,11900.0,52.1699,52.1699,52.0175,52.0175,11900.0
2006-05-25 11:20:00,71.68,71.75,71.51,71.67,18100.0,52.0103,52.0611,51.8869,52.003,18100.0
2006-05-25 11:30:00,71.69,71.83,71.69,71.75,15900.0,52.0175,52.1191,52.0175,52.0611,15900.0
2006-05-25 11:40:00,71.76,71.91,71.76,71.9,21400.0,52.0683,52.1772,52.0683,52.1699,21400.0
2006-05-25 11:50:00,71.87,71.97,71.84,71.97,42500.0,52.1481,52.2207,52.1264,52.2207,42500.0
2006-05-25 12:00:00,71.93,72.04,71.78,71.82,19400.0,52.1917,52.2715,52.0828,52.1119,19400.0
2006-05-25 12:10:00,71.88,71.94,71.64,71.69,18300.0,52.1554,52.1989,51.9813,52.0175,18300.0
2006-05-25 12:20:00,71.69,71.83,71.6,71.76,13900.0,52.0175,52.1191,51.9522,52.0683,13900.0
2006-05-25 12:30:00,71.72,71.74,71.61,71.67,8800.0,52.0393,52.0538,51.9595,52.003,8800.0
2006-05-25 12:40:00,71.67,71.72,71.58,71.67,18300.0,52.003,52.0393,51.9377,52.003,18300.0
2006-05-25 12:50:00,71.68,71.71,71.64,71.69,13200.0,52.0103,52.032,51.9813,52.0175,13200.0
2006-05-25 13:00:00,71.68,71.69,71.64,71.68,7400.0,52.0103,52.0175,51.9813,52.0103,7400.0
2006-05-25 13:10:00,71.66,71.67,71.63,71.66,7000.0,51.9958,52.003,51.974,51.9958,7000.0
2006-05-25 13:20:00,71.67,71.67,71.58,71.65,24600.0,52.003,52.003,51.9377,51.9885,24600.0
2006-05-25 13:30:00,71.65,71.69,71.57,71.68,12400.0,51.9885,52.0175,51.9305,52.0103,12400.0
2006-05-25 13:40:00,71.68,71.76,71.6,71.66,14400.0,52.0103,52.0683,51.9522,51.9958,14400.0
2006-05-25 13:50:00,71.68,71.68,71.49,71.55,5300.0,52.0103,52.0103,51.8724,51.916,5300.0
2006-05-25 14:00:00,71.49,71.65,71.48,71.61,9700.0,51.8724,51.9885,51.8652,51.9595,9700.0
2006-05-25 14:10:00,71.64,71.7,71.58,71.69,32900.0,51.9813,52.0248,51.9377,52.0175,32900.0
2006-05-25 14:20:00,71.69,71.7,71.6,71.63,42400.0,52.0175,52.0248,51.9522,51.974,42400.0
2006-05-25 14:30:00,71.63,71.7,71.57,71.7,10300.0,51.974,52.0248,51.9305,52.0248,10300.0
2006-05-25 14:40:00,71.7,71.74,71.62,71.64,17000.0,52.0248,52.0538,51.9667,51.9813,17000.0
2006-05-25 14:50:00,71.65,71.75,71.63,71.7,11200.0,51.9885,52.0611,51.974,52.0248,11200.0
2006-05-25 15:00:00,71.67,71.69,71.33,71.39,19300.0,52.003,52.0175,51.7563,51.7999,19300.0
2006-05-25 15:10:00,71.39,71.39,71.28,71.3,78000.0,51.7999,51.7999,51.72,51.7346,78000.0
2006-05-25 15:20:00,71.3,71.3,71.04,71.3,49800.0,51.7346,51.7346,51.5459,51.7346,49800.0
2006-05-25 15:30:00,71.32,71.51,71.32,71.36,33600.0,51.7491,51.8869,51.7491,51.7781,33600.0
2006-05-25 15:40:00,71.36,71.36,71.0,71.1,55200.0,51.7781,51.7781,51.5169,51.5894,55200.0
2006-05-25 15:50:00,71.16,71.42,71.11,71.39,108500.0,51.633,51.8216,51.5967,51.7999,108500.0
2006-05-26 09:30:00,71.9,71.9,71.4,71.68,17800.0,52.1699,52.1699,51.8071,52.0103,17800.0
2006-05-26 09:40:00,71.68,72.21,71.67,72.1,18500.0,52.0103,52.3948,52.003,52.315,18500.0
2006-05-26 09:50:00,72.1,72.11,71.95,72.1,44000.0,52.315,52.3223,52.2062,52.315,44000.0
2006-05-26 10:00:00,72.11,72.12,71.84,71.84,22400.0,52.3223,52.3295,52.1264,52.1264,22400.0
2006-05-26 10:10:00,71.85,71.85,71.59,71.69,32500.0,52.1336,52.1336,51.945,52.0175,32500.0
2006-05-26 10:20:00,71.69,71.77,71.58,71.65,23400.0,52.0175,52.0756,51.9377,51.9885,23400.0
2006-05-26 10:30:00,71.62,71.77,71.6,71.7,12700.0,51.9667,52.0756,51.9522,52.0248,12700.0
2006-05-26 10:40:00,71.7,71.81,71.6,71.74,13700.0,52.0248,52.1046,51.9522,52.0538,13700.0
2006-05-26 10:50:00,71.75,71.86,71.75,71.78,7700.0,52.0611,52.1409,52.0611,52.0828,7700.0
2006-05-26 11:00:00,71.78,71.78,71.5,71.6,25500.0,52.0828,52.0828,51.8797,51.9522,25500.0
2006-05-26 11:10:00,71.62,71.78,71.58,71.68,10100.0,51.9667,52.0828,51.9377,52.0103,10100.0
2006-05-26 11:20:00,71.68,71.88,71.65,71.88,12800.0,52.0103,52.1554,51.9885,52.1554,12800.0
2006-05-26 11:30:00,71.87,72.05,71.86,72.05,11900.0,52.1481,52.2787,52.1409,52.2787,11900.0
2006-05-26 11:40:00,72.03,72.04,71.94,71.94,10100.0,52.2642,52.2715,52.1989,52.1989,10100.0
2006-05-26 11:50:00,71.97,71.97,71.8,71.82,13700.0,52.2207,52.2207,52.0974,52.1119,13700.0
2006-05-26 12:00:00,71.82,71.9,71.78,71.9,33500.0,52.1119,52.1699,52.0828,52.1699,33500.0
2006-05-26 12:10:00,71.89,71.89,71.81,71.86,7700.0,52.1627,52.1627,52.1046,52.1409,7700.0
2006-05-26 12:20:00,71.84,71.92,71.8,71.8,7500.0,52.1264,52.1844,52.0974,52.0974,7500.0
2006-05-26 12:30:00,71.83,71.94,71.8,71.94,9100.0,52.1191,52.1989,52.0974,52.1989,9100.0
2006-05-26 12:40:00,71.94,72.09,71.94,72.08,9700.0,52.1989,52.3078,52.1989,52.3005,9700.0
2006-05-26 12:50:00,72.07,72.07,72.0,72.05,5200.0,52.2933,52.2933,52.2425,52.2787,5200.0
2006-05-26 13:00:00,72.03,72.04,71.96,72.01,6800.0,52.2642,52.2715,52.2134,52.2497,6800.0
2006-05-26 13:10:00,72.0,72.1,71.99,72.06,6900.0,52.2425,52.315,52.2352,52.286,6900.0
2006-05-26 13:20:00,72.08,72.1,72.02,72.1,4700.0,52.3005,52.315,52.257,52.315,4700.0
2006-05-26 13:30:00,72.1,72.1,72.04,72.04,9800.0,52.315,52.315,52.2715,52.2715,9800.0
2006-05-26 13:40:00,72.0,72.09,72.0,72.07,13300.0,52.2425,52.3078,52.2425,52.2933,13300.0
2006-05-26 13:50:00,72.05,72.09,72.02,72.06,10000.0,52.2787,52.3078,52.257,52.286,10000.0
2006-05-26 14:00:00,72.07,72.13,72.04,72.13,9000.0,52.2933,52.3368,52.2715,52.3368,9000.0
2006-05-26 14:10:00,72.13,72.23,72.1,72.18,21600.0,52.3368,52.4094,52.315,52.3731,21600.0
2006-05-26 14:20:00,72.16,72.2,72.12,72.15,14600.0,52.3586,52.3876,52.3295,52.3513,14600.0
2006-05-26 14:30:00,72.15,72.25,72.15,72.21,7500.0,52.3513,52.4239,52.3513,52.3948,7500.0
2006-05-26 14:40:00,72.2,72.2,72.09,72.09,11800.0,52.3876,52.3876,52.3078,52.3078,11800.0
2006-05-26 14:50:00,72.09,72.17,72.09,72.14,6300.0,52.3078,52.3658,52.3078,52.3441,6300.0
2006-05-26 15:00:00,72.11,72.23,72.09,72.21,9400.0,52.3223,52.4094,52.3078,52.3948,9400.0
2006-05-26 15:10:00,72.2,72.22,72.09,72.1,10300.0,52.3876,52.4021,52.3078,52.315,10300.0
2006-05-26 15:20:00,72.11,72.35,72.11,72.35,9000.0,52.3223,52.4964,52.3223,52.4964,9000.0
2006-05-26 15:30:00,72.32,72.34,72.28,72.29,8000.0,52.4747,52.4892,52.4456,52.4529,8000.0
2006-05-26 15:40:00,72.3,72.33,72.26,72.28,12400.0,52.4601,52.4819,52.4311,52.4456,12400.0
2006-05-26 15:50:00,72.28,72.28,72.13,72.2,26300.0,52.4456,52.4456,52.3368,52.3876,26300.0
2006-05-30 09:30:00,72.0,72.06,71.73,72.0,5900.0,52.2425,52.286,52.0466,52.2425,5900.0
2006-05-30 09:40:00,72.0,72.14,71.96,72.07,9900.0,52.2425,52.3441,52.2134,52.2933,9900.0
2006-05-30 09:50:00,72.13,72.25,71.98,71.98,14500.0,52.3368,52.4239,52.228,52.228,14500.0
2006-05-30 10:00:00,71.96,72.04,71.95,71.98,48800.0,52.2134,52.2715,52.2062,52.228,48800.0
2006-05-30 10:10:00,72.03,72.03,71.85,71.97,9500.0,52.2642,52.2642,52.1336,52.2207,9500.0
2006-05-30 10:20:00,71.97,72.0,71.85,71.86,5000.0,52.2207,52.2425,52.1336,52.1409,5000.0
2006-05-30 10:30:00,71.85,71.94,71.8,71.93,11400.0,52.1336,52.1989,52.0974,52.1917,11400.0
2006-05-30 10:40:00,71.92,71.96,71.84,71.93,7700.0,52.1844,52.2134,52.1264,52.1917,7700.0
2006-05-30 10:50:00,71.93,72.01,71.93,71.95,4700.0,52.1917,52.2497,52.1917,52.2062,4700.0
2006-05-30 11:00:00,71.93,71.93,71.85,71.85,13000.0,52.1917,52.1917,52.1336,52.1336,13000.0
2006-05-30 11:10:00,71.85,71.95,71.85,71.85,8100.0,52.1336,52.2062,52.1336,52.1336,8100.0
2006-05-30 11:20:00,71.85,71.9,71.85,71.87,10400.0,52.1336,52.1699,52.1336,52.1481,10400.0
2006-05-30 11:30:00,71.87,71.91,71.85,71.88,8600.0,52.1481,52.1772,52.1336,52.1554,8600.0
2006-05-30 11:40:00,71.9,71.92,71.85,71.89,6600.0,52.1699,52.1844,52.1336,52.1627,6600.0
2006-05-30 11:50:00,71.88,72.0,71.79,72.0,13900.0,52.1554,52.2425,52.0901,52.2425,13900.0
2006-05-30 12:00:00,72.02,72.02,71.87,71.93,5500.0,52.257,52.257,52.1481,52.1917,5500.0
2006-05-30 12:10:00,71.95,72.0,71.9,72.0,3300.0,52.2062,52.2425,52.1699,52.2425,3300.0
2006-05-30 12:20:00,71.96,72.06,71.96,72.06,1700.0,52.2134,52.286,52.2134,52.286,1700.0
2006-05-30 12:30:00,72.06,72.08,72.0,72.06,6700.0,52.286,52.3005,52.2425,52.286,6700.0
2006-05-30 12:40:00,72.08,72.11,72.01,72.02,4500.0,52.3005,52.3223,52.2497,52.257,4500.0
2006-05-30 12:50:00,72.07,72.08,71.9,71.92,3100.0,52.2933,52.3005,52.1699,52.1844,3100.0
2006-05-30 13:00:00,71.96,71.98,71.9,71.97,4100.0,52.2134,52.228,52.1699,52.2207,4100.0
2006-05-30 13:10:00,71.97,71.99,71.93,71.93,4400.0,52.2207,52.2352,52.1917,52.1917,4400.0
2006-05-30 13:20:00,71.93,71.94,71.82,71.86,2500.0,52.1917,52.1989,52.1119,52.1409,2500.0
2006-05-30 13:30:00,71.86,71.92,71.86,71.89,3400.0,52.1409,52.1844,52.1409,52.1627,3400.0
2006-05-30 13:40:00,71.89,71.89,71.6,71.6,5500.0,52.1627,52.1627,51.9522,51.9522,5500.0
2006-05-30 13:50:00,71.65,71.8,71.62,71.8,3900.0,51.9885,52.0974,51.9667,52.0974,3900.0
2006-05-30 14:00:00,71.81,71.85,71.74,71.84,3500.0,52.1046,52.1336,52.0538,52.1264,3500.0
2006-05-30 14:10:00,71.86,72.07,71.86,72.05,7900.0,52.1409,52.2933,52.1409,52.2787,7900.0
2006-05-30 14:20:00,72.06,72.06,71.87,71.93,5400.0,52.286,52.286,52.1481,52.1917,5400.0
2006-05-30 14:30:00,71.87,71.97,71.84,71.88,10800.0,52.1481,52.2207,52.1264,52.1554,10800.0
2006-05-30 14:40:00,71.9,72.09,71.9,72.09,10500.0,52.1699,52.3078,52.1699,52.3078,10500.0
2006-05-30 14:50:00,72.14,72.14,71.96,71.96,2900.0,52.3441,52.3441,52.2134,52.2134,2900.0
2006-05-30 15:00:00,71.96,72.0,71.92,71.95,11700.0,52.2134,52.2425,52.1844,52.2062,11700.0
2006-05-30 15:10:00,71.96,71.98,71.84,71.85,10600.0,52.2134,52.228,52.1264,52.1336,10600.0
2006-05-30 15:20:00,71.83,71.88,71.79,71.82,12000.0,52.1191,52.1554,52.0901,52.1119,12000.0
2006-05-30 15:30:00,71.82,71.83,71.75,71.83,36000.0,52.1119,52.1191,52.0611,52.1191,36000.0
2006-05-30 15:40:00,71.83,71.83,71.66,71.7,20300.0,52.1191,52.1191,51.9958,52.0248,20300.0
2006-05-30 15:50:00,71.72,71.73,71.54,71.55,12700.0,52.0393,52.0466,51.9087,51.916,12700.0
2006-05-31 09:30:00,71.7,72.25,71.45,71.5,14400.0,52.0248,52.4239,51.8434,51.8797,14400.0
2006-05-31 09:40:00,71.5,71.65,71.39,71.65,10100.0,51.8797,51.9885,51.7999,51.9885,10100.0
2006-05-31 09:50:00,71.63,71.86,71.6,71.7,11600.0,51.974,52.1409,51.9522,52.0248,11600.0
2006-05-31 10:00:00,71.7,71.8,71.7,71.8,15600.0,52.0248,52.0974,52.0248,52.0974,15600.0
2006-05-31 10:10:00,71.77,72.02,71.73,71.73,8200.0,52.0756,52.257,52.0466,52.0466,8200.0
2006-05-31 10:20:00,71.72,71.91,71.7,71.91,7500.0,52.0393,52.1772,52.0248,52.1772,7500.0
2006-05-31 10:30:00,71.93,72.47,71.93,72.39,22800.0,52.1917,52.5835,52.1917,52.5254,22800.0
2006-05-31 10:40:00,72.38,72.44,72.22,72.33,5000.0,52.5182,52.5617,52.4021,52.4819,5000.0
2006-05-31 10:50:00,72.33,72.33,72.12,72.24,11600.0,52.4819,52.4819,52.3295,52.4166,11600.0
2006-05-31 11:00:00,72.18,72.28,72.14,72.18,15300.0,52.3731,52.4456,52.3441,52.3731,15300.0
2006-05-31 11:10:00,72.15,72.17,72.06,72.14,10300.0,52.3513,52.3658,52.286,52.3441,10300.0
2006-05-31 11:20:00,72.15,72.26,72.11,72.26,8200.0,52.3513,52.4311,52.3223,52.4311,8200.0
2006-05-31 11:30:00,72.22,72.29,72.18,72.23,5500.0,52.4021,52.4529,52.3731,52.4094,5500.0
2006-05-31 11:40:00,72.23,72.23,72.15,72.19,3800.0,52.4094,52.4094,52.3513,52.3803,3800.0
2006-05-31 11:50:00,72.21,72.3,72.21,72.26,3700.0,52.3948,52.4601,52.3948,52.4311,3700.0
2006-05-31 12:00:00,72.25,72.25,72.15,72.15,6000.0,52.4239,52.4239,52.3513,52.3513,6000.0
2006-05-31 12:10:00,72.13,72.2,72.1,72.11,4200.0,52.3368,52.3876,52.315,52.3223,4200.0
2006-05-31 12:20:00,72.1,72.17,72.08,72.13,4300.0,52.315,52.3658,52.3005,52.3368,4300.0
2006-05-31 12:30:00,72.09,72.16,72.04,72.04,7100.0,52.3078,52.3586,52.2715,52.2715,7100.0
2006-05-31 12:40:00,72.03,72.03,71.93,72.01,4400.0,52.2642,52.2642,52.1917,52.2497,4400.0
2006-05-31 12:50:00,72.06,72.06,71.87,71.92,3500.0,52.286,52.286,52.1481,52.1844,3500.0
2006-05-31 13:00:00,71.89,71.96,71.89,71.9,5000.0,52.1627,52.2134,52.1627,52.1699,5000.0
2006-05-31 13:10:00,71.92,72.0,71.92,71.95,7200.0,52.1844,52.2425,52.1844,52.2062,7200.0
2006-05-31 13:20:00,71.95,71.97,71.86,71.86,4900.0,52.2062,52.2207,52.1409,52.1409,4900.0
2006-05-31 13:30:00,71.84,71.95,71.83,71.91,4700.0,52.1264,52.2062,52.1191,52.1772,4700.0
2006-05-31 13:40:00,71.86,71.96,71.86,71.93,5000.0,52.1409,52.2134,52.1409,52.1917,5000.0
2006-05-31 13:50:00,71.93,71.97,71.77,71.83,6600.0,52.1917,52.2207,52.0756,52.1191,6600.0
2006-05-31 14:00:00,71.9,72.01,71.76,71.95,18000.0,52.1699,52.2497,52.0683,52.2062,18000.0
2006-05-31 14:10:00,71.95,72.01,71.75,71.81,17200.0,52.2062,52.2497,52.0611,52.1046,17200.0
2006-05-31 14:20:00,71.82,71.95,71.76,71.87,12400.0,52.1119,52.2062,52.0683,52.1481,12400.0
2006-05-31 14:30:00,71.87,72.1,71.85,71.96,12600.0,52.1481,52.315,52.1336,52.2134,12600.0
2006-05-31 14:40:00,71.91,71.99,71.87,71.9,8800.0,52.1772,52.2352,52.1481,52.1699,8800.0
2006-05-31 14:50:00,71.91,71.92,71.75,71.82,9000.0,52.1772,52.1844,52.0611,52.1119,9000.0
2006-05-31 15:00:00,71.86,71.91,71.78,71.82,14900.0,52.1409,52.1772,52.0828,52.1119,14900.0
2006-05-31 15:10:00,71.82,71.87,71.78,71.81,10400.0,52.1119,52.1481,52.0828,52.1046,10400.0
2006-05-31 15:20:00,71.8,71.89,71.8,71.86,14400.0,52.0974,52.1627,52.0974,52.1409,14400.0
2006-05-31 15:30:00,71.86,71.9,71.77,71.8,12300.0,52.1409,52.1699,52.0756,52.0974,12300.0
2006-05-31 15:40:00,71.84,72.23,71.84,72.16,19300.0,52.1264,52.4094,52.1264,52.3586,19300.0
2006-05-31 15:50:00,72.13,72.16,72.0,72.11,23300.0,52.3368,52.3586,52.2425,52.3223,23300.0
2006-06-01 09:30:00,72.06,72.78,72.05,72.77,10400.0,52.286,52.8084,52.2787,52.8012,10400.0
2006-06-01 09:40:00,72.72,72.94,72.2,72.94,9700.0,52.7649,52.9245,52.3876,52.9245,9700.0
2006-06-01 09:50:00,72.92,72.98,72.66,72.66,10200.0,52.91,52.9535,52.7214,52.7214,10200.0
2006-06-01 10:00:00,72.78,72.88,72.38,72.5,14600.0,52.8084,52.881,52.5182,52.6053,14600.0
2006-06-01 10:10:00,72.4,72.73,72.4,72.62,12400.0,52.5327,52.7721,52.5327,52.6923,12400.0
2006-06-01 10:20:00,72.68,72.73,72.47,72.51,6500.0,52.7359,52.7721,52.5835,52.6125,6500.0
2006-06-01 10:30:00,72.52,72.87,72.52,72.83,12900.0,52.6198,52.8737,52.6198,52.8447,12900.0
2006-06-01 10:40:00,72.79,72.92,72.77,72.87,7000.0,52.8157,52.91,52.8012,52.8737,7000.0
2006-06-01 10:50:00,72.87,72.93,72.75,72.76,7400.0,52.8737,52.9173,52.7867,52.7939,7400.0
2006-06-01 11:00:00,72.83,72.95,72.79,72.88,15000.0,52.8447,52.9318,52.8157,52.881,15000.0
2006-06-01 11:10:00,72.89,73.18,72.89,73.0,10500.0,52.8882,53.0987,52.8882,52.9681,10500.0
2006-06-01 11:20:00,73.01,73.13,73.01,73.05,3400.0,52.9753,53.0624,52.9753,53.0043,3400.0
2006-06-01 11:30:00,73.05,73.27,73.05,73.1,6300.0,53.0043,53.164,53.0043,53.0406,6300.0
2006-06-01 11:40:00,73.07,73.12,73.05,73.06,3200.0,53.0189,53.0551,53.0043,53.0116,3200.0
2006-06-01 11:50:00,73.05,73.05,72.76,72.76,4200.0,53.0043,53.0043,52.7939,52.7939,4200.0
2006-06-01 12:00:00,72.76,72.84,72.66,72.66,5600.0,52.7939,52.852,52.7214,52.7214,5600.0
2006-06-01 12:10:00,72.7,72.75,72.6,72.64,10400.0,52.7504,52.7867,52.6778,52.7068,10400.0
2006-06-01 12:20:00,72.67,72.97,72.65,72.97,4700.0,52.7286,52.9463,52.7141,52.9463,4700.0
2006-06-01 12:30:00,72.97,73.07,72.97,73.03,7500.0,52.9463,53.0189,52.9463,52.9898,7500.0
2006-06-01 12:40:00,73.02,73.02,72.88,72.92,4200.0,52.9826,52.9826,52.881,52.91,4200.0
2006-06-01 12:50:00,72.97,72.97,72.81,72.81,2700.0,52.9463,52.9463,52.8302,52.8302,2700.0
2006-06-01 13:00:00,72.83,72.86,72.83,72.84,4200.0,52.8447,52.8665,52.8447,52.852,4200.0
2006-06-01 13:10:00,72.85,72.96,72.83,72.83,6000.0,52.8592,52.939,52.8447,52.8447,6000.0
2006-06-01 13:20:00,72.84,72.99,72.82,72.99,8900.0,52.852,52.9608,52.8375,52.9608,8900.0
2006-06-01 13:30:00,72.97,72.97,72.9,72.9,2400.0,52.9463,52.9463,52.8955,52.8955,2400.0
2006-06-01 13:40:00,72.9,72.99,72.9,72.91,3400.0,52.8955,52.9608,52.8955,52.9028,3400.0
2006-06-01 13:50:00,72.91,72.94,72.81,72.92,6700.0,52.9028,52.9245,52.8302,52.91,6700.0
2006-06-01 14:00:00,72.93,72.96,72.76,72.82,8300.0,52.9173,52.939,52.7939,52.8375,8300.0
2006-06-01 14:10:00,72.76,73.05,72.75,73.03,9900.0,52.7939,53.0043,52.7867,52.9898,9900.0
2006-06-01 14:20:00,73.03,73.17,73.01,73.14,5200.0,52.9898,53.0914,52.9753,53.0696,5200.0
2006-06-01 14:30:00,73.11,73.18,73.07,73.07,4100.0,53.0479,53.0987,53.0189,53.0189,4100.0
2006-06-01 14:40:00,73.05,73.2,73.05,73.2,3600.0,53.0043,53.1132,53.0043,53.1132,3600.0
2006-06-01 14:50:00,73.18,73.2,73.11,73.15,5300.0,53.0987,53.1132,53.0479,53.0769,5300.0
2006-06-01 15:00:00,73.14,73.18,73.06,73.1,4700.0,53.0696,53.0987,53.0116,53.0406,4700.0
2006-06-01 15:10:00,73.08,73.14,73.06,73.13,8600.0,53.0261,53.0696,53.0116,53.0624,8600.0
2006-06-01 15:20:00,73.13,73.31,73.13,73.17,8500.0,53.0624,53.193,53.0624,53.0914,8500.0
2006-06-01 15:30:00,73.22,73.41,73.16,73.34,12900.0,53.1277,53.2656,53.0842,53.2148,12900.0
2006-06-01 15:40:00,73.35,73.47,73.27,73.41,15800.0,53.222,53.3091,53.164,53.2656,15800.0
2006-06-01 15:50:00,73.4,73.53,73.36,73.41,23400.0,53.2583,53.3526,53.2293,53.2656,23400.0
2006-06-02 09:30:00,73.55,73.65,73.39,73.49,10300.0,53.3671,53.4397,53.251,53.3236,10300.0
2006-06-02 09:40:00,73.5,73.56,73.24,73.44,10700.0,53.3309,53.3744,53.1422,53.2873,10700.0
2006-06-02 09:50:00,73.45,73.49,72.9,72.92,30800.0,53.2946,53.3236,52.8955,52.91,30800.0
2006-06-02 10:00:00,72.93,73.39,72.89,73.3,16300.0,52.9173,53.251,52.8882,53.1857,16300.0
2006-06-02 10:10:00,73.23,73.32,73.13,73.13,6100.0,53.1349,53.2002,53.0624,53.0624,6100.0
2006-06-02 10:20:00,73.2,73.21,73.01,73.21,8700.0,53.1132,53.1204,52.9753,53.1204,8700.0
2006-06-02 10:30:00,73.2,73.26,73.1,73.1,10100.0,53.1132,53.1567,53.0406,53.0406,10100.0
2006-06-02 10:40:00,73.09,73.29,73.01,73.26,10400.0,53.0334,53.1785,52.9753,53.1567,10400.0
2006-06-02 10:50:00,73.19,73.19,73.02,73.06,4600.0,53.1059,53.1059,52.9826,53.0116,4600.0
2006-06-02 11:00:00,73.11,73.11,73.0,73.06,8000.0,53.0479,53.0479,52.9681,53.0116,8000.0
2006-06-02 11:10:00,73.04,73.09,73.0,73.06,4800.0,52.9971,53.0334,52.9681,53.0116,4800.0
2006-06-02 11:20:00,73.02,73.1,73.0,73.02,7100.0,52.9826,53.0406,52.9681,52.9826,7100.0
2006-06-02 11:30:00,73.02,73.06,72.85,72.95,14300.0,52.9826,53.0116,52.8592,52.9318,14300.0
2006-06-02 11:40:00,72.92,72.94,72.64,72.64,4500.0,52.91,52.9245,52.7068,52.7068,4500.0
2006-06-02 11:50:00,72.59,72.63,72.53,72.62,7200.0,52.6706,52.6996,52.627,52.6923,7200.0
2006-06-02 12:00:00,72.61,72.61,72.51,72.59,4200.0,52.6851,52.6851,52.6125,52.6706,4200.0
2006-06-02 12:10:00,72.58,72.63,72.55,72.61,5400.0,52.6633,52.6996,52.6415,52.6851,5400.0
2006-06-02 12:20:00,72.63,72.76,72.61,72.72,5800.0,52.6996,52.7939,52.6851,52.7649,5800.0
2006-06-02 12:30:00,72.8,73.07,72.8,73.07,6400.0,52.8229,53.0189,52.8229,53.0189,6400.0
2006-06-02 12:40:00,73.08,73.15,73.06,73.14,7500.0,53.0261,53.0769,53.0116,53.0696,7500.0
2006-06-02 12:50:00,73.15,73.29,73.15,73.23,6100.0,53.0769,53.1785,53.0769,53.1349,6100.0
2006-06-02 13:00:00,73.21,73.27,73.17,73.17,7300.0,53.1204,53.164,53.0914,53.0914,7300.0
2006-06-02 13:10:00,73.2,73.23,73.15,73.22,3800.0,53.1132,53.1349,53.0769,53.1277,3800.0
2006-06-02 13:20:00,73.25,73.35,73.23,73.35,5100.0,53.1495,53.222,53.1349,53.222,5100.0
2006-06-02 13:30:00,73.35,73.48,73.3,73.41,20600.0,53.222,53.3163,53.1857,53.2656,20600.0
2006-06-02 13:40:00,73.34,73.39,73.28,73.28,4400.0,53.2148,53.251,53.1712,53.1712,4400.0
2006-06-02 13:50:00,73.27,73.29,73.14,73.29,3400.0,53.164,53.1785,53.0696,53.1785,3400.0
2006-06-02 14:00:00,73.27,73.31,73.24,73.29,6100.0,53.164,53.193,53.1422,53.1785,6100.0
2006-06-02 14:10:00,73.3,73.4,73.19,73.19,5800.0,53.1857,53.2583,53.1059,53.1059,5800.0
2006-06-02 14:20:00,73.21,73.21,73.0,73.04,7700.0,53.1204,53.1204,52.9681,52.9971,7700.0
2006-06-02 14:30:00,73.04,73.35,73.02,73.28,9100.0,52.9971,53.222,52.9826,53.1712,9100.0
2006-06-02 14:40:00,73.28,73.3,73.22,73.25,5400.0,53.1712,53.1857,53.1277,53.1495,5400.0
2006-06-02 14:50:00,73.25,73.3,73.22,73.27,6800.0,53.1495,53.1857,53.1277,53.164,6800.0
2006-06-02 15:00:00,73.27,73.3,73.08,73.15,7000.0,53.164,53.1857,53.0261,53.0769,7000.0
2006-06-02 15:10:00,73.16,73.36,73.16,73.31,6000.0,53.0842,53.2293,53.0842,53.193,6000.0
2006-06-02 15:20:00,73.36,73.42,73.32,73.38,10100.0,53.2293,53.2728,53.2002,53.2438,10100.0
2006-06-02 15:30:00,73.37,73.68,73.37,73.65,14000.0,53.2365,53.4615,53.2365,53.4397,14000.0
2006-06-02 15:40:00,73.66,73.73,73.5,73.64,19100.0,53.4469,53.4977,53.3309,53.4324,19100.0
2006-06-02 15:50:00,73.64,73.69,73.61,73.65,36500.0,53.4324,53.4687,53.4107,53.4397,36500.0
2006-06-05 09:30:00,73.2,73.32,73.03,73.09,11900.0,53.1132,53.2002,52.9898,53.0334,11900.0
2006-06-05 09:40:00,73.06,73.16,73.02,73.02,9800.0,53.0116,53.0842,52.9826,52.9826,9800.0
2006-06-05 09:50:00,73.0,73.04,72.99,73.02,11100.0,52.9681,52.9971,52.9608,52.9826,11100.0
2006-06-05 10:00:00,73.0,73.0,72.94,72.95,5800.0,52.9681,52.9681,52.9245,52.9318,5800.0
2006-06-05 10:10:00,72.95,73.03,72.91,73.03,12300.0,52.9318,52.9898,52.9028,52.9898,12300.0
2006-06-05 10:20:00,73.03,73.06,72.95,72.95,4900.0,52.9898,53.0116,52.9318,52.9318,4900.0
2006-06-05 10:30:00,72.95,73.03,72.9,72.99,10800.0,52.9318,52.9898,52.8955,52.9608,10800.0
2006-06-05 10:40:00,73.02,73.02,72.96,73.02,10000.0,52.9826,52.9826,52.939,52.9826,10000.0
2006-06-05 10:50:00,73.02,73.06,73.01,73.04,4000.0,52.9826,53.0116,52.9753,52.9971,4000.0
2006-06-05 11:00:00,73.04,73.06,73.01,73.02,4000.0,52.9971,53.0116,52.9753,52.9826,4000.0
2006-06-05 11:10:00,73.04,73.04,72.95,72.95,4900.0,52.9971,52.9971,52.9318,52.9318,4900.0
2006-06-05 11:20:00,72.94,73.0,72.91,72.93,14400.0,52.9245,52.9681,52.9028,52.9173,14400.0
2006-06-05 11:30:00,72.92,72.96,72.9,72.92,9900.0,52.91,52.939,52.8955,52.91,9900.0
2006-06-05 11:40:00,72.92,72.95,72.75,72.84,17600.0,52.91,52.9318,52.7867,52.852,17600.0
2006-06-05 11:50:00,72.84,72.85,72.84,72.84,10800.0,52.852,52.8592,52.852,52.852,10800.0
2006-06-05 12:00:00,72.84,73.02,72.84,72.95,24300.0,52.852,52.9826,52.852,52.9318,24300.0
2006-06-05 12:10:00,72.91,72.94,72.8,72.89,20500.0,52.9028,52.9245,52.8229,52.8882,20500.0
2006-06-05 12:20:00,72.83,72.83,72.78,72.78,4700.0,52.8447,52.8447,52.8084,52.8084,4700.0
2006-06-05 12:30:00,72.78,72.82,72.76,72.81,7700.0,52.8084,52.8375,52.7939,52.8302,7700.0
2006-06-05 12:40:00,72.81,72.87,72.81,72.83,1700.0,52.8302,52.8737,52.8302,52.8447,1700.0
2006-06-05 12:50:00,72.8,72.89,72.8,72.8,3200.0,52.8229,52.8882,52.8229,52.8229,3200.0
2006-06-05 13:00:00,72.87,72.87,72.82,72.82,3600.0,52.8737,52.8737,52.8375,52.8375,3600.0
2006-06-05 13:10:00,72.83,72.88,72.81,72.88,12000.0,52.8447,52.881,52.8302,52.881,12000.0
2006-06-05 13:20:00,72.87,72.88,72.81,72.88,7700.0,52.8737,52.881,52.8302,52.881,7700.0
2006-06-05 13:30:00,72.88,73.1,72.88,73.1,11700.0,52.881,53.0406,52.881,53.0406,11700.0
2006-06-05 13:40:00,73.09,73.14,73.03,73.03,26600.0,53.0334,53.0696,52.9898,52.9898,26600.0
2006-06-05 13:50:00,73.03,73.03,72.92,72.92,9000.0,52.9898,52.9898,52.91,52.91,9000.0
2006-06-05 14:00:00,72.89,72.97,72.82,72.82,14800.0,52.8882,52.9463,52.8375,52.8375,14800.0
2006-06-05 14:10:00,72.82,72.84,72.75,72.75,27700.0,52.8375,52.852,52.7867,52.7867,27700.0
2006-06-05 14:20:00,72.75,72.75,72.51,72.62,42400.0,52.7867,52.7867,52.6125,52.6923,42400.0
2006-06-05 14:30:00,72.6,72.6,72.33,72.37,11300.0,52.6778,52.6778,52.4819,52.5109,11300.0
2006-06-05 14:40:00,72.36,72.67,72.35,72.64,9900.0,52.5037,52.7286,52.4964,52.7068,9900.0
2006-06-05 14:50:00,72.64,72.64,72.54,72.61,8700.0,52.7068,52.7068,52.6343,52.6851,8700.0
2006-06-05 15:00:00,72.6,72.6,72.46,72.57,9800.0,52.6778,52.6778,52.5762,52.6561,9800.0
2006-06-05 15:10:00,72.51,72.55,72.31,72.55,12200.0,52.6125,52.6415,52.4674,52.6415,12200.0
2006-06-05 15:20:00,72.55,72.6,72.41,72.45,23800.0,52.6415,52.6778,52.54,52.569,23800.0
2006-06-05 15:30:00,72.43,72.45,72.33,72.39,24900.0,52.5545,52.569,52.4819,52.5254,24900.0
2006-06-05 15:40:00,72.39,72.4,71.93,71.93,20700.0,52.5254,52.5327,52.1917,52.1917,20700.0
2006-06-05 15:50:00,71.93,72.03,71.93,72.01,20000.0,52.1917,52.2642,52.1917,52.2497,20000.0
2006-06-06 09:30:00,72.09,72.5,72.05,72.21,32200.0,52.3078,52.6053,52.2787,52.3948,32200.0
2006-06-06 09:40:00,72.2,72.34,72.15,72.27,30900.0,52.3876,52.4892,52.3513,52.4384,30900.0
2006-06-06 09:50:00,72.27,72.37,72.2,72.27,32900.0,52.4384,52.5109,52.3876,52.4384,32900.0
2006-06-06 10:00:00,72.27,72.46,72.21,72.44,15700.0,52.4384,52.5762,52.3948,52.5617,15700.0
2006-06-06 10:10:00,72.5,72.79,72.42,72.71,8800.0,52.6053,52.8157,52.5472,52.7576,8800.0
2006-06-06 10:20:00,72.7,72.83,72.55,72.72,13300.0,52.7504,52.8447,52.6415,52.7649,13300.0
2006-06-06 10:30:00,72.72,72.89,72.6,72.61,6000.0,52.7649,52.8882,52.6778,52.6851,6000.0
2006-06-06 10:40:00,72.56,72.56,72.27,72.27,29100.0,52.6488,52.6488,52.4384,52.4384,29100.0
2006-06-06 10:50:00,72.23,72.29,72.15,72.15,3000.0,52.4094,52.4529,52.3513,52.3513,3000.0
2006-06-06 11:00:00,72.13,72.23,71.84,72.01,9600.0,52.3368,52.4094,52.1264,52.2497,9600.0
2006-06-06 11:10:00,72.0,72.06,71.9,72.0,10700.0,52.2425,52.286,52.1699,52.2425,10700.0
2006-06-06 11:20:00,72.05,72.15,72.02,72.04,4500.0,52.2787,52.3513,52.257,52.2715,4500.0
2006-06-06 11:30:00,72.05,72.05,71.53,71.53,34000.0,52.2787,52.2787,51.9014,51.9014,34000.0
2006-06-06 11:40:00,71.55,71.58,71.46,71.52,4800.0,51.916,51.9377,51.8507,51.8942,4800.0
2006-06-06 11:50:00,71.54,71.6,71.51,71.6,3000.0,51.9087,51.9522,51.8869,51.9522,3000.0
2006-06-06 12:00:00,71.52,71.61,71.52,71.57,4000.0,51.8942,51.9595,51.8942,51.9305,4000.0
2006-06-06 12:10:00,71.63,71.98,71.63,71.9,10800.0,51.974,52.228,51.974,52.1699,10800.0
2006-06-06 12:20:00,71.84,71.84,71.7,71.73,6800.0,52.1264,52.1264,52.0248,52.0466,6800.0
2006-06-06 12:30:00,71.73,71.92,71.73,71.87,7000.0,52.0466,52.1844,52.0466,52.1481,7000.0
2006-06-06 12:40:00,71.91,72.07,71.89,72.0,9300.0,52.1772,52.2933,52.1627,52.2425,9300.0
2006-06-06 12:50:00,71.98,72.17,71.97,72.09,7200.0,52.228,52.3658,52.2207,52.3078,7200.0
2006-06-06 13:00:00,72.09,72.12,71.88,71.99,9900.0,52.3078,52.3295,52.1554,52.2352,9900.0
2006-06-06 13:10:00,72.0,72.01,71.73,71.77,4200.0,52.2425,52.2497,52.0466,52.0756,4200.0
2006-06-06 13:20:00,71.73,71.95,71.73,71.82,3000.0,52.0466,52.2062,52.0466,52.1119,3000.0
2006-06-06 13:30:00,71.83,71.86,71.74,71.81,4300.0,52.1191,52.1409,52.0538,52.1046,4300.0
2006-06-06 13:40:00,71.79,71.79,71.7,71.71,8300.0,52.0901,52.0901,52.0248,52.032,8300.0
2006-06-06 13:50:00,71.71,71.86,71.7,71.81,6300.0,52.032,52.1409,52.0248,52.1046,6300.0
2006-06-06 14:00:00,71.8,71.8,71.7,71.73,7500.0,52.0974,52.0974,52.0248,52.0466,7500.0
2006-06-06 14:10:00,71.72,71.76,71.68,71.71,9200.0,52.0393,52.0683,52.0103,52.032,9200.0
2006-06-06 14:20:00,71.73,71.75,71.65,71.73,7600.0,52.0466,52.0611,51.9885,52.0466,7600.0
2006-06-06 14:30:00,71.77,71.85,71.75,71.75,7000.0,52.0756,52.1336,52.0611,52.0611,7000.0
2006-06-06 14:40:00,71.73,71.74,71.47,71.53,23800.0,52.0466,52.0538,51.8579,51.9014,23800.0
2006-06-06 14:50:00,71.54,71.55,71.36,71.4,7600.0,51.9087,51.916,51.7781,51.8071,7600.0
2006-06-06 15:00:00,71.36,71.63,71.35,71.56,7400.0,51.7781,51.974,51.7708,51.9232,7400.0
2006-06-06 15:10:00,71.56,71.6,71.5,71.5,27800.0,51.9232,51.9522,51.8797,51.8797,27800.0
2006-06-06 15:20:00,71.45,71.55,71.45,71.52,10500.0,51.8434,51.916,51.8434,51.8942,10500.0
2006-06-06 15:30:00,71.52,72.29,71.46,71.7,22900.0,51.8942,52.4529,51.8507,52.0248,22900.0
2006-06-06 15:40:00,71.7,71.94,71.7,71.77,16000.0,52.0248,52.1989,52.0248,52.0756,16000.0
2006-06-06 15:50:00,71.77,72.19,71.76,71.89,41500.0,52.0756,52.3803,52.0683,52.1627,41500.0
2006-06-07 09:30:00,72.05,72.05,71.9,71.9,6700.0,52.2787,52.2787,52.1699,52.1699,6700.0
2006-06-07 09:40:00,71.9,71.98,71.85,71.89,7700.0,52.1699,52.228,52.1336,52.1627,7700.0
2006-06-07 09:50:00,71.87,72.06,71.85,72.06,9700.0,52.1481,52.286,52.1336,52.286,9700.0
2006-06-07 10:00:00,72.06,72.34,72.06,72.24,9700.0,52.286,52.4892,52.286,52.4166,9700.0
2006-06-07 10:10:00,72.23,72.3,72.2,72.2,11400.0,52.4094,52.4601,52.3876,52.3876,11400.0
2006-06-07 10:20:00,72.22,72.27,72.1,72.25,4900.0,52.4021,52.4384,52.315,52.4239,4900.0
2006-06-07 10:30:00,72.31,72.34,72.08,72.1,8200.0,52.4674,52.4892,52.3005,52.315,8200.0
2006-06-07 10:40:00,72.11,72.22,72.01,72.02,12200.0,52.3223,52.4021,52.2497,52.257,12200.0
2006-06-07 10:50:00,72.01,72.1,71.95,72.04,5900.0,52.2497,52.315,52.2062,52.2715,5900.0
2006-06-07 11:00:00,72.01,72.1,72.01,72.02,1900.0,52.2497,52.315,52.2497,52.257,1900.0
2006-06-07 11:10:00,72.05,72.12,72.05,72.11,1800.0,52.2787,52.3295,52.2787,52.3223,1800.0
2006-06-07 11:20:00,72.08,72.08,71.94,71.94,3900.0,52.3005,52.3005,52.1989,52.1989,3900.0
2006-06-07 11:30:00,71.93,72.06,71.9,72.05,12800.0,52.1917,52.286,52.1699,52.2787,12800.0
2006-06-07 11:40:00,72.08,72.1,72.02,72.06,3900.0,52.3005,52.315,52.257,52.286,3900.0
2006-06-07 11:50:00,72.06,72.25,72.04,72.25,4400.0,52.286,52.4239,52.2715,52.4239,4400.0
2006-06-07 12:00:00,72.24,72.31,72.15,72.16,8100.0,52.4166,52.4674,52.3513,52.3586,8100.0
2006-06-07 12:10:00,72.14,72.14,72.02,72.02,5500.0,52.3441,52.3441,52.257,52.257,5500.0
2006-06-07 12:20:00,72.03,72.03,71.96,71.99,2600.0,52.2642,52.2642,52.2134,52.2352,2600.0
2006-06-07 12:30:00,72.01,72.01,71.95,71.95,7000.0,52.2497,52.2497,52.2062,52.2062,7000.0
2006-06-07 12:40:00,71.97,72.06,71.95,72.02,4400.0,52.2207,52.286,52.2062,52.257,4400.0
2006-06-07 12:50:00,72.02,72.02,71.82,71.83,19400.0,52.257,52.257,52.1119,52.1191,19400.0
2006-06-07 13:00:00,71.82,71.9,71.77,71.86,5100.0,52.1119,52.1699,52.0756,52.1409,5100.0
2006-06-07 13:10:00,71.84,71.96,71.76,71.96,4300.0,52.1264,52.2134,52.0683,52.2134,4300.0
2006-06-07 13:20:00,71.95,71.98,71.9,71.97,1700.0,52.2062,52.228,52.1699,52.2207,1700.0
2006-06-07 13:30:00,71.98,71.98,71.71,71.73,6200.0,52.228,52.228,52.032,52.0466,6200.0
2006-06-07 13:40:00,71.76,71.76,71.62,71.66,4900.0,52.0683,52.0683,51.9667,51.9958,4900.0
2006-06-07 13:50:00,71.65,71.86,71.65,71.8,8500.0,51.9885,52.1409,51.9885,52.0974,8500.0
2006-06-07 14:00:00,71.78,71.78,71.53,71.53,8900.0,52.0828,52.0828,51.9014,51.9014,8900.0
2006-06-07 14:10:00,71.52,71.62,71.49,71.51,5400.0,51.8942,51.9667,51.8724,51.8869,5400.0
2006-06-07 14:20:00,71.58,71.72,71.48,71.72,8900.0,51.9377,52.0393,51.8652,52.0393,8900.0
2006-06-07 14:30:00,71.77,71.83,71.75,71.79,9100.0,52.0756,52.1191,52.0611,52.0901,9100.0
2006-06-07 14:40:00,71.79,71.79,71.5,71.54,9500.0,52.0901,52.0901,51.8797,51.9087,9500.0
2006-06-07 14:50:00,71.53,71.77,71.5,71.77,16900.0,51.9014,52.0756,51.8797,52.0756,16900.0
2006-06-07 15:00:00,71.77,71.83,71.65,71.65,18500.0,52.0756,52.1191,51.9885,51.9885,18500.0
2006-06-07 15:10:00,71.66,71.66,71.31,71.34,37700.0,51.9958,51.9958,51.7418,51.7636,37700.0
2006-06-07 15:20:00,71.35,71.57,71.12,71.12,16900.0,51.7708,51.9305,51.604,51.604,16900.0
2006-06-07 15:30:00,71.12,71.25,71.09,71.24,15300.0,51.604,51.6983,51.5822,51.691,15300.0
2006-06-07 15:40:00,71.25,71.47,71.13,71.14,62700.0,51.6983,51.8579,51.6112,51.6185,62700.0
2006-06-07 15:50:00,71.09,71.15,70.96,71.04,35300.0,51.5822,51.6257,51.4879,51.5459,35300.0
2006-06-08 09:30:00,70.87,71.15,70.76,70.97,12000.0,51.4226,51.6257,51.3427,51.4951,12000.0
2006-06-08 09:40:00,70.96,71.28,70.56,71.22,17300.0,51.4879,51.72,51.1976,51.6765,17300.0
2006-06-08 09:50:00,71.16,71.16,70.95,71.06,14600.0,51.633,51.633,51.4806,51.5604,14600.0
2006-06-08 10:00:00,71.06,71.08,71.0,71.08,11500.0,51.5604,51.5749,51.5169,51.5749,11500.0
2006-06-08 10:10:00,71.07,71.13,70.8,70.8,31200.0,51.5677,51.6112,51.3718,51.3718,31200.0
2006-06-08 10:20:00,70.84,70.84,70.65,70.66,30300.0,51.4008,51.4008,51.2629,51.2702,30300.0
2006-06-08 10:30:00,70.65,70.65,70.24,70.26,5800.0,51.2629,51.2629,50.9654,50.9799,5800.0
2006-06-08 10:40:00,70.28,70.39,70.27,70.29,6100.0,50.9945,51.0743,50.9872,51.0017,6100.0
2006-06-08 10:50:00,70.31,70.54,70.24,70.54,8500.0,51.0162,51.1831,50.9654,51.1831,8500.0
2006-06-08 11:00:00,70.54,70.71,70.52,70.61,7200.0,51.1831,51.3065,51.1686,51.2339,7200.0
2006-06-08 11:10:00,70.58,70.58,70.31,70.31,13600.0,51.2121,51.2121,51.0162,51.0162,13600.0
2006-06-08 11:20:00,70.3,70.3,69.63,69.63,52600.0,51.009,51.009,50.5228,50.5228,52600.0
2006-06-08 11:30:00,69.63,69.63,69.28,69.41,18400.0,50.5228,50.5228,50.2689,50.3632,18400.0
2006-06-08 11:40:00,69.44,69.6,69.44,69.5,33500.0,50.385,50.5011,50.385,50.4285,33500.0
2006-06-08 11:50:00,69.46,69.46,68.5,68.62,41500.0,50.3995,50.3995,49.7029,49.79,41500.0
2006-06-08 12:00:00,68.59,68.94,68.22,68.89,47600.0,49.7682,50.0222,49.4997,49.9859,47600.0
2006-06-08 12:10:00,68.97,69.13,68.89,69.11,33900.0,50.0439,50.16,49.9859,50.1455,33900.0
2006-06-08 12:20:00,69.11,69.19,69.03,69.1,19800.0,50.1455,50.2036,50.0875,50.1383,19800.0
2006-06-08 12:30:00,69.1,69.5,69.1,69.5,21800.0,50.1383,50.4285,50.1383,50.4285,21800.0
2006-06-08 12:40:00,69.5,69.69,69.34,69.69,16100.0,50.4285,50.5664,50.3124,50.5664,16100.0
2006-06-08 12:50:00,69.75,69.94,69.75,69.92,7700.0,50.6099,50.7478,50.6099,50.7332,7700.0
2006-06-08 13:00:00,69.92,69.92,69.45,69.45,23100.0,50.7332,50.7332,50.3922,50.3922,23100.0
2006-06-08 13:10:00,69.47,69.6,69.39,69.56,7400.0,50.4067,50.5011,50.3487,50.472,7400.0
2006-06-08 13:20:00,69.59,69.59,69.42,69.5,4400.0,50.4938,50.4938,50.3704,50.4285,4400.0
2006-06-08 13:30:00,69.52,69.75,69.45,69.7,18600.0,50.443,50.6099,50.3922,50.5736,18600.0
2006-06-08 13:40:00,69.69,69.92,69.5,69.83,33600.0,50.5664,50.7332,50.4285,50.6679,33600.0
2006-06-08 13:50:00,69.83,70.22,69.74,70.22,9800.0,50.6679,50.9509,50.6026,50.9509,9800.0
2006-06-08 14:00:00,70.24,70.31,70.1,70.27,23500.0,50.9654,51.0162,50.8638,50.9872,23500.0
2006-06-08 14:10:00,70.28,70.34,70.14,70.32,22300.0,50.9945,51.038,50.8929,51.0235,22300.0
2006-06-08 14:20:00,70.27,70.28,70.08,70.24,10600.0,50.9872,50.9945,50.8493,50.9654,10600.0
2006-06-08 14:30:00,70.24,70.65,70.03,70.55,18600.0,50.9654,51.2629,50.8131,51.1904,18600.0
2006-06-08 14:40:00,70.55,70.56,70.28,70.36,10800.0,51.1904,51.1976,50.9945,51.0525,10800.0
2006-06-08 14:50:00,70.34,70.38,70.2,70.21,8800.0,51.038,51.067,50.9364,50.9437,8800.0
2006-06-08 15:00:00,70.23,70.6,70.23,70.53,16500.0,50.9582,51.2266,50.9582,51.1759,16500.0
2006-06-08 15:10:00,70.53,70.85,70.53,70.65,15700.0,51.1759,51.408,51.1759,51.2629,15700.0
2006-06-08 15:20:00,70.68,70.68,70.39,70.51,12300.0,51.2847,51.2847,51.0743,51.1613,12300.0
2006-06-08 15:30:00,70.54,70.8,70.54,70.74,17200.0,51.1831,51.3718,51.1831,51.3282,17200.0
2006-06-08 15:40:00,70.69,70.74,70.49,70.59,22800.0,51.2919,51.3282,51.1468,51.2194,22800.0
2006-06-08 15:50:00,70.57,70.62,70.51,70.62,34200.0,51.2049,51.2412,51.1613,51.2412,34200.0
2006-06-09 09:30:00,70.65,70.9,70.65,70.9,6700.0,51.2629,51.4443,51.2629,51.4443,6700.0
2006-06-09 09:40:00,70.9,71.02,70.73,71.0,3500.0,51.4443,51.5314,51.321,51.5169,3500.0
2006-06-09 09:50:00,71.01,71.15,71.01,71.09,5300.0,51.5241,51.6257,51.5241,51.5822,5300.0
2006-06-09 10:00:00,71.09,71.12,71.04,71.1,9100.0,51.5822,51.604,51.5459,51.5894,9100.0
2006-06-09 10:10:00,71.11,71.15,71.08,71.08,3200.0,51.5967,51.6257,51.5749,51.5749,3200.0
2006-06-09 10:20:00,71.11,71.42,71.11,71.25,8700.0,51.5967,51.8216,51.5967,51.6983,8700.0
2006-06-09 10:30:00,71.26,71.39,71.15,71.19,27800.0,51.7055,51.7999,51.6257,51.6547,27800.0
2006-06-09 10:40:00,71.19,71.28,71.12,71.2,8100.0,51.6547,51.72,51.604,51.662,8100.0
2006-06-09 10:50:00,71.16,71.24,71.01,71.05,10600.0,51.633,51.691,51.5241,51.5532,10600.0
2006-06-09 11:00:00,71.03,71.23,71.03,71.23,2700.0,51.5386,51.6838,51.5386,51.6838,2700.0
2006-06-09 11:10:00,71.16,71.17,71.0,71.01,10700.0,51.633,51.6402,51.5169,51.5241,10700.0
2006-06-09 11:20:00,71.05,71.16,71.05,71.16,4400.0,51.5532,51.633,51.5532,51.633,4400.0
2006-06-09 11:30:00,71.11,71.19,71.0,71.0,6600.0,51.5967,51.6547,51.5169,51.5169,6600.0
2006-06-09 11:40:00,71.01,71.04,70.9,70.93,28700.0,51.5241,51.5459,51.4443,51.4661,28700.0
2006-06-09 11:50:00,70.93,70.94,70.82,70.83,16400.0,51.4661,51.4733,51.3863,51.3935,16400.0
2006-06-09 12:00:00,70.83,71.17,70.83,71.14,8400.0,51.3935,51.6402,51.3935,51.6185,8400.0
2006-06-09 12:10:00,71.17,71.21,70.98,70.98,4800.0,51.6402,51.6693,51.5024,51.5024,4800.0
2006-06-09 12:20:00,71.02,71.12,71.0,71.02,2000.0,51.5314,51.604,51.5169,51.5314,2000.0
2006-06-09 12:30:00,71.0,71.06,70.95,71.06,3100.0,51.5169,51.5604,51.4806,51.5604,3100.0
2006-06-09 12:40:00,71.09,71.1,71.0,71.08,3300.0,51.5822,51.5894,51.5169,51.5749,3300.0
2006-06-09 12:50:00,71.06,71.06,70.83,70.89,3400.0,51.5604,51.5604,51.3935,51.4371,3400.0
2006-06-09 13:00:00,70.89,70.9,70.8,70.84,3800.0,51.4371,51.4443,51.3718,51.4008,3800.0
2006-06-09 13:10:00,70.93,70.94,70.8,70.82,11800.0,51.4661,51.4733,51.3718,51.3863,11800.0
2006-06-09 13:20:00,70.81,70.87,70.78,70.81,6900.0,51.379,51.4226,51.3572,51.379,6900.0
2006-06-09 13:30:00,70.85,70.88,70.79,70.88,4000.0,51.408,51.4298,51.3645,51.4298,4000.0
2006-06-09 13:40:00,70.84,70.87,70.82,70.87,3600.0,51.4008,51.4226,51.3863,51.4226,3600.0
2006-06-09 13:50:00,70.87,71.07,70.87,71.03,4300.0,51.4226,51.5677,51.4226,51.5386,4300.0
2006-06-09 14:00:00,71.0,71.06,70.92,70.97,5400.0,51.5169,51.5604,51.4588,51.4951,5400.0
2006-06-09 14:10:00,70.97,71.09,70.94,70.97,3600.0,51.4951,51.5822,51.4733,51.4951,3600.0
2006-06-09 14:20:00,70.97,71.1,70.92,71.07,8000.0,51.4951,51.5894,51.4588,51.5677,8000.0
2006-06-09 14:30:00,71.11,71.14,70.99,71.09,5700.0,51.5967,51.6185,51.5096,51.5822,5700.0
2006-06-09 14:40:00,71.1,71.27,71.1,71.22,3500.0,51.5894,51.7128,51.5894,51.6765,3500.0
2006-06-09 14:50:00,71.23,71.32,71.23,71.24,7600.0,51.6838,51.7491,51.6838,51.691,7600.0
2006-06-09 15:00:00,71.18,71.18,71.03,71.1,10300.0,51.6475,51.6475,51.5386,51.5894,10300.0
2006-06-09 15:10:00,71.1,71.15,71.0,71.15,3300.0,51.5894,51.6257,51.5169,51.6257,3300.0
2006-06-09 15:20:00,71.13,71.13,70.89,71.01,7000.0,51.6112,51.6112,51.4371,51.5241,7000.0
2006-06-09 15:30:00,71.02,71.02,70.93,71.01,6600.0,51.5314,51.5314,51.4661,51.5241,6600.0
2006-06-09 15:40:00,71.03,71.07,70.9,70.93,9300.0,51.5386,51.5677,51.4443,51.4661,9300.0
2006-06-09 15:50:00,70.94,70.94,70.73,70.73,17500.0,51.4733,51.4733,51.321,51.321,17500.0
2006-06-12 09:30:00,71.02,71.09,70.69,71.08,11200.0,51.5314,51.5822,51.2919,51.5749,11200.0
2006-06-12 09:40:00,71.06,71.08,70.34,70.46,10200.0,51.5604,51.5749,51.038,51.1251,10200.0
2006-06-12 09:50:00,70.48,70.7,70.4,70.6,80800.0,51.1396,51.2992,51.0815,51.2266,80800.0
2006-06-12 10:00:00,70.5,70.74,70.42,70.59,10200.0,51.1541,51.3282,51.096,51.2194,10200.0
2006-06-12 10:10:00,70.51,70.51,70.02,70.08,4500.0,51.1613,51.1613,50.8058,50.8493,4500.0
2006-06-12 10:20:00,70.05,70.47,70.05,70.35,19100.0,50.8276,51.1323,50.8276,51.0452,19100.0
2006-06-12 10:30:00,70.29,70.6,70.23,70.56,4800.0,51.0017,51.2266,50.9582,51.1976,4800.0
2006-06-12 10:40:00,70.56,70.8,70.56,70.64,11600.0,51.1976,51.3718,51.1976,51.2557,11600.0
2006-06-12 10:50:00,70.6,70.6,70.5,70.5,2600.0,51.2266,51.2266,51.1541,51.1541,2600.0
2006-06-12 11:00:00,70.5,70.53,70.33,70.44,4300.0,51.1541,51.1759,51.0307,51.1105,4300.0
2006-06-12 11:10:00,70.52,70.52,70.39,70.39,3200.0,51.1686,51.1686,51.0743,51.0743,3200.0
2006-06-12 11:20:00,70.44,70.44,70.21,70.34,3900.0,51.1105,51.1105,50.9437,51.038,3900.0
2006-06-12 11:30:00,70.35,70.54,70.33,70.53,4800.0,51.0452,51.1831,51.0307,51.1759,4800.0
2006-06-12 11:40:00,70.53,70.54,70.47,70.54,3200.0,51.1759,51.1831,51.1323,51.1831,3200.0
2006-06-12 11:50:00,70.58,70.8,70.58,70.8,5400.0,51.2121,51.3718,51.2121,51.3718,5400.0
2006-06-12 12:00:00,70.83,70.83,70.72,70.72,10600.0,51.3935,51.3935,51.3137,51.3137,10600.0
2006-06-12 12:10:00,70.72,70.77,70.72,70.77,2600.0,51.3137,51.35,51.3137,51.35,2600.0
2006-06-12 12:20:00,70.77,70.77,70.7,70.72,7700.0,51.35,51.35,51.2992,51.3137,7700.0
2006-06-12 12:30:00,70.71,70.71,70.63,70.63,1700.0,51.3065,51.3065,51.2484,51.2484,1700.0
2006-06-12 12:40:00,70.63,70.67,70.55,70.67,5000.0,51.2484,51.2774,51.1904,51.2774,5000.0
2006-06-12 12:50:00,70.7,70.75,70.7,70.71,2500.0,51.2992,51.3355,51.2992,51.3065,2500.0
2006-06-12 13:00:00,70.68,70.82,70.6,70.82,8500.0,51.2847,51.3863,51.2266,51.3863,8500.0
2006-06-12 13:10:00,70.79,70.83,70.72,70.72,1400.0,51.3645,51.3935,51.3137,51.3137,1400.0
2006-06-12 13:20:00,70.69,70.83,70.69,70.8,4500.0,51.2919,51.3935,51.2919,51.3718,4500.0
2006-06-12 13:30:00,70.78,70.78,70.6,70.6,3200.0,51.3572,51.3572,51.2266,51.2266,3200.0
2006-06-12 13:40:00,70.6,70.69,70.6,70.62,2700.0,51.2266,51.2919,51.2266,51.2412,2700.0
2006-06-12 13:50:00,70.59,70.69,70.59,70.69,1500.0,51.2194,51.2919,51.2194,51.2919,1500.0
2006-06-12 14:00:00,70.63,70.64,70.44,70.44,8000.0,51.2484,51.2557,51.1105,51.1105,8000.0
2006-06-12 14:10:00,70.46,70.57,70.33,70.35,43100.0,51.1251,51.2049,51.0307,51.0452,43100.0
2006-06-12 14:20:00,70.33,70.44,70.31,70.36,15800.0,51.0307,51.1105,51.0162,51.0525,15800.0
2006-06-12 14:30:00,70.36,70.39,70.24,70.37,8400.0,51.0525,51.0743,50.9654,51.0598,8400.0
2006-06-12 14:40:00,70.37,70.37,70.08,70.26,12500.0,51.0598,51.0598,50.8493,50.9799,12500.0
2006-06-12 14:50:00,70.27,70.32,70.16,70.16,4800.0,50.9872,51.0235,50.9074,50.9074,4800.0
2006-06-12 15:00:00,70.14,70.14,69.89,69.91,15900.0,50.8929,50.8929,50.7115,50.726,15900.0
2006-06-12 15:10:00,69.92,70.09,69.86,69.86,8000.0,50.7332,50.8566,50.6897,50.6897,8000.0
2006-06-12 15:20:00,69.85,69.89,69.64,69.68,17300.0,50.6825,50.7115,50.5301,50.5591,17300.0
2006-06-12 15:30:00,69.63,69.63,69.43,69.53,12100.0,50.5228,50.5228,50.3777,50.4503,12100.0
2006-06-12 15:40:00,69.53,69.63,69.48,69.63,5100.0,50.4503,50.5228,50.414,50.5228,5100.0
2006-06-12 15:50:00,69.63,69.63,69.48,69.48,28000.0,50.5228,50.5228,50.414,50.414,28000.0
2006-06-13 09:30:00,69.0,69.36,68.85,69.25,12500.0,50.0657,50.3269,49.9569,50.2471,12500.0
2006-06-13 09:40:00,69.35,69.92,69.33,69.66,51200.0,50.3197,50.7332,50.3051,50.5446,51200.0
2006-06-13 09:50:00,69.7,69.9,69.56,69.78,19400.0,50.5736,50.7187,50.472,50.6317,19400.0
2006-06-13 10:00:00,69.67,69.98,69.52,69.73,49800.0,50.5518,50.7768,50.443,50.5954,49800.0
2006-06-13 10:10:00,69.75,69.76,69.29,69.32,20100.0,50.6099,50.6171,50.2761,50.2979,20100.0
2006-06-13 10:20:00,69.3,69.62,69.22,69.58,12700.0,50.2834,50.5156,50.2253,50.4865,12700.0
2006-06-13 10:30:00,69.62,69.64,69.45,69.48,38200.0,50.5156,50.5301,50.3922,50.414,38200.0
2006-06-13 10:40:00,69.49,69.49,69.14,69.14,16500.0,50.4212,50.4212,50.1673,50.1673,16500.0
2006-06-13 10:50:00,69.14,69.46,69.03,69.36,13000.0,50.1673,50.3995,50.0875,50.3269,13000.0
2006-06-13 11:00:00,69.33,69.4,69.0,69.37,17200.0,50.3051,50.3559,50.0657,50.3342,17200.0
2006-06-13 11:10:00,69.34,69.6,69.25,69.5,14200.0,50.3124,50.5011,50.2471,50.4285,14200.0
2006-06-13 11:20:00,69.45,69.62,69.32,69.56,6600.0,50.3922,50.5156,50.2979,50.472,6600.0
2006-06-13 11:30:00,69.58,69.83,69.54,69.59,10400.0,50.4865,50.6679,50.4575,50.4938,10400.0
2006-06-13 11:40:00,69.56,69.93,69.53,69.93,8100.0,50.472,50.7405,50.4503,50.7405,8100.0
2006-06-13 11:50:00,69.95,70.0,69.8,70.0,12000.0,50.755,50.7913,50.6462,50.7913,12000.0
2006-06-13 12:00:00,70.05,70.2,69.98,70.05,8200.0,50.8276,50.9364,50.7768,50.8276,8200.0
2006-06-13 12:10:00,70.03,70.06,69.98,70.04,10000.0,50.8131,50.8348,50.7768,50.8203,10000.0
2006-06-13 12:20:00,70.04,70.1,69.78,69.78,5100.0,50.8203,50.8638,50.6317,50.6317,5100.0
2006-06-13 12:30:00,69.81,69.84,69.76,69.78,6500.0,50.6534,50.6752,50.6171,50.6317,6500.0
2006-06-13 12:40:00,69.78,69.83,69.65,69.8,18700.0,50.6317,50.6679,50.5373,50.6462,18700.0
2006-06-13 12:50:00,69.77,69.81,69.75,69.79,5500.0,50.6244,50.6534,50.6099,50.6389,5500.0
2006-06-13 13:00:00,69.76,69.86,69.68,69.86,19900.0,50.6171,50.6897,50.5591,50.6897,19900.0
2006-06-13 13:10:00,69.8,69.84,69.64,69.75,12900.0,50.6462,50.6752,50.5301,50.6099,12900.0
2006-06-13 13:20:00,69.75,69.76,69.56,69.59,7600.0,50.6099,50.6171,50.472,50.4938,7600.0
2006-06-13 13:30:00,69.6,69.74,69.5,69.63,8200.0,50.5011,50.6026,50.4285,50.5228,8200.0
2006-06-13 13:40:00,69.64,70.0,69.61,70.0,14000.0,50.5301,50.7913,50.5083,50.7913,14000.0
2006-06-13 13:50:00,70.02,70.09,69.85,69.93,8600.0,50.8058,50.8566,50.6825,50.7405,8600.0
2006-06-13 14:00:00,69.92,69.93,69.67,69.67,5700.0,50.7332,50.7405,50.5518,50.5518,5700.0
2006-06-13 14:10:00,69.69,69.7,69.52,69.57,10600.0,50.5664,50.5736,50.443,50.4793,10600.0
2006-06-13 14:20:00,69.6,69.6,69.41,69.54,24600.0,50.5011,50.5011,50.3632,50.4575,24600.0
2006-06-13 14:30:00,69.54,69.55,69.25,69.33,43900.0,50.4575,50.4648,50.2471,50.3051,43900.0
2006-06-13 14:40:00,69.35,69.42,69.25,69.26,11800.0,50.3197,50.3704,50.2471,50.2544,11800.0
2006-06-13 14:50:00,69.26,69.35,69.25,69.35,11500.0,50.2544,50.3197,50.2471,50.3197,11500.0
2006-06-13 15:00:00,69.34,69.43,69.11,69.35,29100.0,50.3124,50.3777,50.1455,50.3197,29100.0
2006-06-13 15:10:00,69.35,69.54,69.35,69.48,50400.0,50.3197,50.4575,50.3197,50.414,50400.0
2006-06-13 15:20:00,69.43,70.09,69.43,69.99,12900.0,50.3777,50.8566,50.3777,50.784,12900.0
2006-06-13 15:30:00,69.99,70.12,69.79,69.81,28500.0,50.784,50.8784,50.6389,50.6534,28500.0
2006-06-13 15:40:00,69.83,69.95,69.52,69.52,23100.0,50.6679,50.755,50.443,50.443,23100.0
2006-06-13 15:50:00,69.51,69.61,69.34,69.37,27800.0,50.4358,50.5083,50.3124,50.3342,27800.0
2006-06-14 09:30:00,69.2,69.96,68.75,69.93,25900.0,50.2108,50.7623,49.8843,50.7405,25900.0
2006-06-14 09:40:00,69.93,69.95,69.42,69.55,44500.0,50.7405,50.755,50.3704,50.4648,44500.0
2006-06-14 09:50:00,69.57,70.06,69.57,69.68,27100.0,50.4793,50.8348,50.4793,50.5591,27100.0
2006-06-14 10:00:00,69.75,69.97,69.75,69.82,7900.0,50.6099,50.7695,50.6099,50.6607,7900.0
2006-06-14 10:10:00,69.77,69.82,69.69,69.76,9700.0,50.6244,50.6607,50.5664,50.6171,9700.0
2006-06-14 10:20:00,69.79,69.79,69.63,69.73,8600.0,50.6389,50.6389,50.5228,50.5954,8600.0
2006-06-14 10:30:00,69.7,70.0,69.7,69.74,10400.0,50.5736,50.7913,50.5736,50.6026,10400.0
2006-06-14 10:40:00,69.72,69.94,69.6,69.82,22700.0,50.5881,50.7478,50.5011,50.6607,22700.0
2006-06-14 10:50:00,69.82,69.98,69.68,69.7,14000.0,50.6607,50.7768,50.5591,50.5736,14000.0
2006-06-14 11:00:00,69.7,69.74,69.55,69.65,23600.0,50.5736,50.6026,50.4648,50.5373,23600.0
2006-06-14 11:10:00,69.65,69.85,69.65,69.82,5600.0,50.5373,50.6825,50.5373,50.6607,5600.0
2006-06-14 11:20:00,69.83,69.87,69.73,69.86,6600.0,50.6679,50.697,50.5954,50.6897,6600.0
2006-06-14 11:30:00,69.85,69.85,69.56,69.56,6500.0,50.6825,50.6825,50.472,50.472,6500.0
2006-06-14 11:40:00,69.57,69.77,69.57,69.71,4900.0,50.4793,50.6244,50.4793,50.5809,4900.0
2006-06-14 11:50:00,69.7,69.71,69.54,69.57,5300.0,50.5736,50.5809,50.4575,50.4793,5300.0
2006-06-14 12:00:00,69.59,69.82,69.59,69.82,3500.0,50.4938,50.6607,50.4938,50.6607,3500.0
2006-06-14 12:10:00,69.82,69.99,69.82,69.91,4100.0,50.6607,50.784,50.6607,50.726,4100.0
2006-06-14 12:20:00,69.91,69.94,69.74,69.74,3700.0,50.726,50.7478,50.6026,50.6026,3700.0
2006-06-14 12:30:00,69.75,69.82,69.73,69.82,6900.0,50.6099,50.6607,50.5954,50.6607,6900.0
2006-06-14 12:40:00,69.81,69.81,69.75,69.75,3700.0,50.6534,50.6534,50.6099,50.6099,3700.0
2006-06-14 12:50:00,69.75,69.84,69.75,69.82,4500.0,50.6099,50.6752,50.6099,50.6607,4500.0
2006-06-14 13:00:00,69.82,69.82,69.7,69.7,18000.0,50.6607,50.6607,50.5736,50.5736,18000.0
2006-06-14 13:10:00,69.71,69.76,69.7,69.71,16900.0,50.5809,50.6171,50.5736,50.5809,16900.0
2006-06-14 13:20:00,69.71,69.82,69.66,69.7,22700.0,50.5809,50.6607,50.5446,50.5736,22700.0
2006-06-14 13:30:00,69.73,69.75,69.65,69.65,15800.0,50.5954,50.6099,50.5373,50.5373,15800.0
2006-06-14 13:40:00,69.65,69.8,69.65,69.7,12400.0,50.5373,50.6462,50.5373,50.5736,12400.0
2006-06-14 13:50:00,69.75,69.82,69.66,69.82,2900.0,50.6099,50.6607,50.5446,50.6607,2900.0
2006-06-14 14:00:00,69.82,70.0,69.77,70.0,26000.0,50.6607,50.7913,50.6244,50.7913,26000.0
2006-06-14 14:10:00,70.0,70.02,69.73,69.77,15900.0,50.7913,50.8058,50.5954,50.6244,15900.0
2006-06-14 14:20:00,69.71,69.8,69.66,69.75,9900.0,50.5809,50.6462,50.5446,50.6099,9900.0
2006-06-14 14:30:00,69.75,69.76,69.64,69.71,13500.0,50.6099,50.6171,50.5301,50.5809,13500.0
2006-06-14 14:40:00,69.71,69.71,69.6,69.65,30000.0,50.5809,50.5809,50.5011,50.5373,30000.0
2006-06-14 14:50:00,69.65,69.78,69.62,69.7,9200.0,50.5373,50.6317,50.5156,50.5736,9200.0
2006-06-14 15:00:00,69.68,69.81,69.66,69.78,9500.0,50.5591,50.6534,50.5446,50.6317,9500.0
2006-06-14 15:10:00,69.78,69.81,69.58,69.77,17000.0,50.6317,50.6534,50.4865,50.6244,17000.0
2006-06-14 15:20:00,69.78,69.79,69.61,69.71,17000.0,50.6317,50.6389,50.5083,50.5809,17000.0
2006-06-14 15:30:00,69.69,70.0,69.68,70.0,13900.0,50.5664,50.7913,50.5591,50.7913,13900.0
2006-06-14 15:40:00,70.0,70.03,69.85,70.03,13400.0,50.7913,50.8131,50.6825,50.8131,13400.0
2006-06-14 15:50:00,70.05,70.1,69.98,70.09,21400.0,50.8276,50.8638,50.7768,50.8566,21400.0
2006-06-15 09:30:00,70.35,70.86,70.35,70.75,6200.0,51.0452,51.4153,51.0452,51.3355,6200.0
2006-06-15 09:40:00,70.78,70.99,70.78,70.99,13600.0,51.3572,51.5096,51.3572,51.5096,13600.0
2006-06-15 09:50:00,71.0,71.21,70.96,71.11,12700.0,51.5169,51.6693,51.4879,51.5967,12700.0
2006-06-15 10:00:00,71.09,71.19,70.7,70.75,10900.0,51.5822,51.6547,51.2992,51.3355,10900.0
2006-06-15 10:10:00,70.75,70.94,70.75,70.9,4500.0,51.3355,51.4733,51.3355,51.4443,4500.0
2006-06-15 10:20:00,70.98,70.99,70.82,70.87,3400.0,51.5024,51.5096,51.3863,51.4226,3400.0
2006-06-15 10:30:00,70.86,71.06,70.86,70.94,4200.0,51.4153,51.5604,51.4153,51.4733,4200.0
2006-06-15 10:40:00,70.97,71.41,70.97,71.31,8400.0,51.4951,51.8144,51.4951,51.7418,8400.0
2006-06-15 10:50:00,71.25,71.38,71.18,71.22,16000.0,51.6983,51.7926,51.6475,51.6765,16000.0
2006-06-15 11:00:00,71.26,71.31,71.18,71.18,8100.0,51.7055,51.7418,51.6475,51.6475,8100.0
2006-06-15 11:10:00,71.19,71.29,71.15,71.27,3000.0,51.6547,51.7273,51.6257,51.7128,3000.0
2006-06-15 11:20:00,71.27,71.27,71.23,71.23,1000.0,51.7128,51.7128,51.6838,51.6838,1000.0
2006-06-15 11:30:00,71.2,71.23,71.1,71.16,15100.0,51.662,51.6838,51.5894,51.633,15100.0
2006-06-15 11:40:00,71.16,71.16,71.0,71.12,9500.0,51.633,51.633,51.5169,51.604,9500.0
2006-06-15 11:50:00,71.13,71.31,71.12,71.31,2300.0,51.6112,51.7418,51.604,51.7418,2300.0
2006-06-15 12:00:00,71.32,71.32,71.21,71.28,2000.0,51.7491,51.7491,51.6693,51.72,2000.0
2006-06-15 12:10:00,71.27,71.27,71.15,71.2,2300.0,51.7128,51.7128,51.6257,51.662,2300.0
2006-06-15 12:20:00,71.2,71.25,71.15,71.25,3600.0,51.662,51.6983,51.6257,51.6983,3600.0
2006-06-15 12:30:00,71.23,71.3,71.23,71.3,1600.0,51.6838,51.7346,51.6838,51.7346,1600.0
2006-06-15 12:40:00,71.31,71.32,71.27,71.29,3400.0,51.7418,51.7491,51.7128,51.7273,3400.0
2006-06-15 12:50:00,71.3,71.32,71.12,71.12,3200.0,51.7346,51.7491,51.604,51.604,3200.0
2006-06-15 13:00:00,71.12,71.18,71.02,71.07,5300.0,51.604,51.6475,51.5314,51.5677,5300.0
2006-06-15 13:10:00,71.08,71.14,71.08,71.12,2600.0,51.5749,51.6185,51.5749,51.604,2600.0
2006-06-15 13:20:00,71.13,71.15,71.03,71.04,2800.0,51.6112,51.6257,51.5386,51.5459,2800.0
2006-06-15 13:30:00,71.04,71.04,70.9,70.92,8800.0,51.5459,51.5459,51.4443,51.4588,8800.0
2006-06-15 13:40:00,70.92,71.11,70.86,71.08,21900.0,51.4588,51.5967,51.4153,51.5749,21900.0
2006-06-15 13:50:00,71.1,71.1,70.95,71.09,9300.0,51.5894,51.5894,51.4806,51.5822,9300.0
2006-06-15 14:00:00,71.13,71.34,71.13,71.26,14000.0,51.6112,51.7636,51.6112,51.7055,14000.0
2006-06-15 14:10:00,71.24,71.43,71.22,71.43,7600.0,51.691,51.8289,51.6765,51.8289,7600.0
2006-06-15 14:20:00,71.45,71.6,71.31,71.36,9000.0,51.8434,51.9522,51.7418,51.7781,9000.0
2006-06-15 14:30:00,71.38,71.54,71.31,71.51,8100.0,51.7926,51.9087,51.7418,51.8869,8100.0
2006-06-15 14:40:00,71.53,71.7,71.48,71.56,9900.0,51.9014,52.0248,51.8652,51.9232,9900.0
2006-06-15 14:50:00,71.57,71.66,71.52,71.57,7000.0,51.9305,51.9958,51.8942,51.9305,7000.0
2006-06-15 15:00:00,71.53,71.62,71.43,71.46,6700.0,51.9014,51.9667,51.8289,51.8507,6700.0
2006-06-15 15:10:00,71.53,71.82,71.48,71.67,11200.0,51.9014,52.1119,51.8652,52.003,11200.0
2006-06-15 15:20:00,71.67,71.91,71.63,71.63,7600.0,52.003,52.1772,51.974,51.974,7600.0
2006-06-15 15:30:00,71.64,71.93,71.64,71.77,14600.0,51.9813,52.1917,51.9813,52.0756,14600.0
2006-06-15 15:40:00,71.8,72.0,71.8,71.95,17200.0,52.0974,52.2425,52.0974,52.2062,17200.0
2006-06-15 15:50:00,71.9,71.9,71.71,71.83,18400.0,52.1699,52.1699,52.032,52.1191,18400.0
2006-06-16 09:30:00,71.52,71.93,71.28,71.32,66900.0,51.8942,52.1917,51.72,51.7491,66900.0
2006-06-16 09:40:00,71.31,71.65,71.28,71.5,9900.0,51.7418,51.9885,51.72,51.8797,9900.0
2006-06-16 09:50:00,71.41,71.77,71.41,71.65,10200.0,51.8144,52.0756,51.8144,51.9885,10200.0
2006-06-16 10:00:00,71.65,71.73,71.34,71.35,8400.0,51.9885,52.0466,51.7636,51.7708,8400.0
2006-06-16 10:10:00,71.35,71.35,71.0,71.03,9000.0,51.7708,51.7708,51.5169,51.5386,9000.0
2006-06-16 10:20:00,70.99,71.22,70.98,71.08,12600.0,51.5096,51.6765,51.5024,51.5749,12600.0
2006-06-16 10:30:00,71.08,71.32,71.06,71.32,7100.0,51.5749,51.7491,51.5604,51.7491,7100.0
2006-06-16 10:40:00,71.32,71.32,70.9,70.95,5600.0,51.7491,51.7491,51.4443,51.4806,5600.0
2006-06-16 10:50:00,70.92,71.17,70.86,71.05,9000.0,51.4588,51.6402,51.4153,51.5532,9000.0
2006-06-16 11:00:00,71.07,71.36,71.07,71.22,3400.0,51.5677,51.7781,51.5677,51.6765,3400.0
2006-06-16 11:10:00,71.19,71.22,70.97,70.97,7400.0,51.6547,51.6765,51.4951,51.4951,7400.0
2006-06-16 11:20:00,71.01,71.01,70.9,70.94,17300.0,51.5241,51.5241,51.4443,51.4733,17300.0
2006-06-16 11:30:00,70.9,71.15,70.89,71.15,4400.0,51.4443,51.6257,51.4371,51.6257,4400.0
2006-06-16 11:40:00,71.2,71.22,71.1,71.12,3600.0,51.662,51.6765,51.5894,51.604,3600.0
2006-06-16 11:50:00,71.12,71.19,71.12,71.13,3200.0,51.604,51.6547,51.604,51.6112,3200.0
2006-06-16 12:00:00,71.1,71.34,71.1,71.33,2800.0,51.5894,51.7636,51.5894,51.7563,2800.0
2006-06-16 12:10:00,71.36,71.43,71.02,71.02,8200.0,51.7781,51.8289,51.5314,51.5314,8200.0
2006-06-16 12:20:00,71.01,71.01,70.93,70.99,8000.0,51.5241,51.5241,51.4661,51.5096,8000.0
2006-06-16 12:30:00,71.0,71.09,71.0,71.03,7500.0,51.5169,51.5822,51.5169,51.5386,7500.0
2006-06-16 12:40:00,71.08,71.12,71.02,71.02,5300.0,51.5749,51.604,51.5314,51.5314,5300.0
2006-06-16 12:50:00,71.02,71.27,71.02,71.27,9700.0,51.5314,51.7128,51.5314,51.7128,9700.0
2006-06-16 13:00:00,71.27,71.27,71.14,71.14,4900.0,51.7128,51.7128,51.6185,51.6185,4900.0
2006-06-16 13:10:00,71.16,71.16,71.02,71.02,3500.0,51.633,51.633,51.5314,51.5314,3500.0
2006-06-16 13:20:00,71.02,71.23,71.02,71.15,5300.0,51.5314,51.6838,51.5314,51.6257,5300.0
2006-06-16 13:30:00,71.12,71.12,71.02,71.03,4200.0,51.604,51.604,51.5314,51.5386,4200.0
2006-06-16 13:40:00,71.03,71.11,71.02,71.11,9300.0,51.5386,51.5967,51.5314,51.5967,9300.0
2006-06-16 13:50:00,71.11,71.3,71.11,71.25,13300.0,51.5967,51.7346,51.5967,51.6983,13300.0
2006-06-16 14:00:00,71.23,71.25,71.07,71.15,5900.0,51.6838,51.6983,51.5677,51.6257,5900.0
2006-06-16 14:10:00,71.17,71.34,71.03,71.15,12000.0,51.6402,51.7636,51.5386,51.6257,12000.0
2006-06-16 14:20:00,71.16,71.23,70.99,71.03,6200.0,51.633,51.6838,51.5096,51.5386,6200.0
2006-06-16 14:30:00,71.02,71.06,70.99,71.0,5800.0,51.5314,51.5604,51.5096,51.5169,5800.0
2006-06-16 14:40:00,71.02,71.11,71.02,71.11,9800.0,51.5314,51.5967,51.5314,51.5967,9800.0
2006-06-16 14:50:00,71.13,71.23,71.08,71.19,4700.0,51.6112,51.6838,51.5749,51.6547,4700.0
2006-06-16 15:00:00,71.19,71.28,71.08,71.18,9400.0,51.6547,51.72,51.5749,51.6475,9400.0
2006-06-16 15:10:00,71.12,71.19,71.11,71.11,4600.0,51.604,51.6547,51.5967,51.5967,4600.0
2006-06-16 15:20:00,71.11,71.18,71.09,71.17,4900.0,51.5967,51.6475,51.5822,51.6402,4900.0
2006-06-16 15:30:00,71.17,71.27,71.04,71.05,10100.0,51.6402,51.7128,51.5459,51.5532,10100.0
2006-06-16 15:40:00,71.05,71.16,70.98,70.98,17300.0,51.5532,51.633,51.5024,51.5024,17300.0
2006-06-16 15:50:00,70.99,71.17,70.99,71.04,20200.0,51.5096,51.6402,51.5096,51.5459,20200.0
2006-06-19 09:30:00,71.18,71.6,71.11,71.53,11700.0,51.6475,51.9522,51.5967,51.9014,11700.0
2006-06-19 09:40:00,71.57,71.57,71.1,71.22,5000.0,51.9305,51.9305,51.5894,51.6765,5000.0
2006-06-19 09:50:00,71.23,71.44,71.09,71.26,7800.0,51.6838,51.8361,51.5822,51.7055,7800.0
2006-06-19 10:00:00,71.22,71.27,71.03,71.13,29900.0,51.6765,51.7128,51.5386,51.6112,29900.0
2006-06-19 10:10:00,71.15,71.16,71.0,71.11,7700.0,51.6257,51.633,51.5169,51.5967,7700.0
2006-06-19 10:20:00,71.04,71.1,70.99,71.09,12800.0,51.5459,51.5894,51.5096,51.5822,12800.0
2006-06-19 10:30:00,71.09,71.18,70.99,71.03,17100.0,51.5822,51.6475,51.5096,51.5386,17100.0
2006-06-19 10:40:00,71.0,71.08,70.99,71.01,6700.0,51.5169,51.5749,51.5096,51.5241,6700.0
2006-06-19 10:50:00,71.06,71.23,71.06,71.23,5500.0,51.5604,51.6838,51.5604,51.6838,5500.0
2006-06-19 11:00:00,71.15,71.15,71.0,71.13,8300.0,51.6257,51.6257,51.5169,51.6112,8300.0
2006-06-19 11:10:00,71.12,71.14,71.01,71.08,11600.0,51.604,51.6185,51.5241,51.5749,11600.0
2006-06-19 11:20:00,71.08,71.08,70.94,70.98,27500.0,51.5749,51.5749,51.4733,51.5024,27500.0
2006-06-19 11:30:00,70.95,71.09,70.85,70.89,27200.0,51.4806,51.5822,51.408,51.4371,27200.0
2006-06-19 11:40:00,70.91,71.24,70.91,71.17,10000.0,51.4516,51.691,51.4516,51.6402,10000.0
2006-06-19 11:50:00,71.17,71.17,70.89,70.94,9200.0,51.6402,51.6402,51.4371,51.4733,9200.0
2006-06-19 12:00:00,70.94,71.0,70.91,70.91,11000.0,51.4733,51.5169,51.4516,51.4516,11000.0
2006-06-19 12:10:00,70.86,70.87,70.71,70.71,15000.0,51.4153,51.4226,51.3065,51.3065,15000.0
2006-06-19 12:20:00,70.72,70.73,70.55,70.55,8300.0,51.3137,51.321,51.1904,51.1904,8300.0
2006-06-19 12:30:00,70.59,70.68,70.59,70.65,6300.0,51.2194,51.2847,51.2194,51.2629,6300.0
2006-06-19 12:40:00,70.65,70.74,70.64,70.72,2200.0,51.2629,51.3282,51.2557,51.3137,2200.0
2006-06-19 12:50:00,70.76,70.77,70.71,70.72,4900.0,51.3427,51.35,51.3065,51.3137,4900.0
2006-06-19 13:00:00,70.71,70.79,70.7,70.78,16500.0,51.3065,51.3645,51.2992,51.3572,16500.0
2006-06-19 13:10:00,70.76,70.76,70.7,70.73,17400.0,51.3427,51.3427,51.2992,51.321,17400.0
2006-06-19 13:20:00,70.71,70.74,70.7,70.73,18500.0,51.3065,51.3282,51.2992,51.321,18500.0
2006-06-19 13:30:00,70.74,70.76,70.69,70.69,21800.0,51.3282,51.3427,51.2919,51.2919,21800.0
2006-06-19 13:40:00,70.68,70.68,70.47,70.47,17000.0,51.2847,51.2847,51.1323,51.1323,17000.0
2006-06-19 13:50:00,70.48,70.57,70.45,70.45,7500.0,51.1396,51.2049,51.1178,51.1178,7500.0
2006-06-19 14:00:00,70.45,70.45,70.43,70.45,7500.0,51.1178,51.1178,51.1033,51.1178,7500.0
2006-06-19 14:10:00,70.46,70.85,70.46,70.78,9100.0,51.1251,51.408,51.1251,51.3572,9100.0
2006-06-19 14:20:00,70.76,70.84,70.72,70.84,14300.0,51.3427,51.4008,51.3137,51.4008,14300.0
2006-06-19 14:30:00,70.85,70.88,70.74,70.79,14900.0,51.408,51.4298,51.3282,51.3645,14900.0
2006-06-19 14:40:00,70.79,70.8,70.66,70.66,15900.0,51.3645,51.3718,51.2702,51.2702,15900.0
2006-06-19 14:50:00,70.68,70.8,70.65,70.65,16500.0,51.2847,51.3718,51.2629,51.2629,16500.0
2006-06-19 15:00:00,70.65,70.89,70.64,70.74,15800.0,51.2629,51.4371,51.2557,51.3282,15800.0
2006-06-19 15:10:00,70.67,70.87,70.67,70.87,8600.0,51.2774,51.4226,51.2774,51.4226,8600.0
2006-06-19 15:20:00,70.94,71.03,70.73,70.93,15700.0,51.4733,51.5386,51.321,51.4661,15700.0
2006-06-19 15:30:00,70.96,71.01,70.86,70.86,9000.0,51.4879,51.5241,51.4153,51.4153,9000.0
2006-06-19 15:40:00,70.84,70.84,70.47,70.53,10700.0,51.4008,51.4008,51.1323,51.1759,10700.0
2006-06-19 15:50:00,70.56,70.72,70.56,70.64,12500.0,51.1976,51.3137,51.1976,51.2557,12500.0
2006-06-20 09:30:00,70.7,70.7,70.45,70.65,3800.0,51.2992,51.2992,51.1178,51.2629,3800.0
2006-06-20 09:40:00,70.67,70.76,70.27,70.28,5300.0,51.2774,51.3427,50.9872,50.9945,5300.0
2006-06-20 09:50:00,70.2,70.45,70.2,70.4,9100.0,50.9364,51.1178,50.9364,51.0815,9100.0
2006-06-20 10:00:00,70.4,70.49,70.35,70.43,43900.0,51.0815,51.1468,51.0452,51.1033,43900.0
2006-06-20 10:10:00,70.4,70.51,70.37,70.47,8600.0,51.0815,51.1613,51.0598,51.1323,8600.0
2006-06-20 10:20:00,70.42,70.62,70.34,70.62,12600.0,51.096,51.2412,51.038,51.2412,12600.0
2006-06-20 10:30:00,70.55,70.68,70.44,70.59,26500.0,51.1904,51.2847,51.1105,51.2194,26500.0
2006-06-20 10:40:00,70.65,70.7,70.57,70.6,8000.0,51.2629,51.2992,51.2049,51.2266,8000.0
2006-06-20 10:50:00,70.6,70.65,70.56,70.6,8000.0,51.2266,51.2629,51.1976,51.2266,8000.0
2006-06-20 11:00:00,70.61,70.84,70.52,70.84,13000.0,51.2339,51.4008,51.1686,51.4008,13000.0
2006-06-20 11:10:00,70.83,70.87,70.74,70.77,11800.0,51.3935,51.4226,51.3282,51.35,11800.0
2006-06-20 11:20:00,70.77,71.0,70.76,71.0,12500.0,51.35,51.5169,51.3427,51.5169,12500.0
2006-06-20 11:30:00,71.04,71.07,71.01,71.03,8000.0,51.5459,51.5677,51.5241,51.5386,8000.0
2006-06-20 11:40:00,71.02,71.02,70.72,70.72,3100.0,51.5314,51.5314,51.3137,51.3137,3100.0
2006-06-20 11:50:00,70.73,70.74,70.59,70.59,8300.0,51.321,51.3282,51.2194,51.2194,8300.0
2006-06-20 12:00:00,70.6,70.64,70.53,70.55,12500.0,51.2266,51.2557,51.1759,51.1904,12500.0
2006-06-20 12:10:00,70.55,70.58,70.49,70.53,6100.0,51.1904,51.2121,51.1468,51.1759,6100.0
2006-06-20 12:20:00,70.59,70.61,70.38,70.38,11300.0,51.2194,51.2339,51.067,51.067,11300.0
2006-06-20 12:30:00,70.38,70.38,70.25,70.26,13600.0,51.067,51.067,50.9727,50.9799,13600.0
2006-06-20 12:40:00,70.25,70.39,70.25,70.37,2700.0,50.9727,51.0743,50.9727,51.0598,2700.0
2006-06-20 12:50:00,70.34,70.35,70.25,70.27,10700.0,51.038,51.0452,50.9727,50.9872,10700.0
2006-06-20 13:00:00,70.3,70.3,70.18,70.18,12300.0,51.009,51.009,50.9219,50.9219,12300.0
2006-06-20 13:10:00,70.23,70.28,70.12,70.2,15800.0,50.9582,50.9945,50.8784,50.9364,15800.0
2006-06-20 13:20:00,70.2,70.25,70.15,70.21,7900.0,50.9364,50.9727,50.9001,50.9437,7900.0
2006-06-20 13:30:00,70.21,70.21,70.09,70.16,7000.0,50.9437,50.9437,50.8566,50.9074,7000.0
2006-06-20 13:40:00,70.17,70.34,70.15,70.3,14400.0,50.9146,51.038,50.9001,51.009,14400.0
2006-06-20 13:50:00,70.32,70.33,70.19,70.24,5900.0,51.0235,51.0307,50.9292,50.9654,5900.0
2006-06-20 14:00:00,70.23,70.23,70.08,70.11,9400.0,50.9582,50.9582,50.8493,50.8711,9400.0
2006-06-20 14:10:00,70.12,70.2,70.04,70.12,11600.0,50.8784,50.9364,50.8203,50.8784,11600.0
2006-06-20 14:20:00,70.13,70.17,70.01,70.07,4600.0,50.8856,50.9146,50.7985,50.8421,4600.0
2006-06-20 14:30:00,70.08,70.24,70.0,70.24,7200.0,50.8493,50.9654,50.7913,50.9654,7200.0
2006-06-20 14:40:00,70.25,70.25,70.0,70.09,24200.0,50.9727,50.9727,50.7913,50.8566,24200.0
2006-06-20 14:50:00,70.05,70.25,70.05,70.16,8900.0,50.8276,50.9727,50.8276,50.9074,8900.0
2006-06-20 15:00:00,70.16,70.38,70.1,70.3,21900.0,50.9074,51.067,50.8638,51.009,21900.0
2006-06-20 15:10:00,70.36,70.47,70.26,70.44,11200.0,51.0525,51.1323,50.9799,51.1105,11200.0
2006-06-20 15:20:00,70.41,70.5,70.33,70.39,8900.0,51.0888,51.1541,51.0307,51.0743,8900.0
2006-06-20 15:30:00,70.38,70.41,70.21,70.32,16100.0,51.067,51.0888,50.9437,51.0235,16100.0
2006-06-20 15:40:00,70.28,70.28,70.18,70.21,8800.0,50.9945,50.9945,50.9219,50.9437,8800.0
2006-06-20 15:50:00,70.21,70.3,70.15,70.26,20300.0,50.9437,51.009,50.9001,50.9799,20300.0
2006-06-21 09:30:00,70.3,70.89,70.3,70.79,17200.0,51.009,51.4371,51.009,51.3645,17200.0
2006-06-21 09:40:00,70.8,71.01,70.76,71.0,20400.0,51.3718,51.5241,51.3427,51.5169,20400.0
2006-06-21 09:50:00,71.08,71.23,70.86,70.87,8000.0,51.5749,51.6838,51.4153,51.4226,8000.0
2006-06-21 10:00:00,70.86,71.09,70.8,71.05,5100.0,51.4153,51.5822,51.3718,51.5532,5100.0
2006-06-21 10:10:00,71.04,71.04,70.9,70.91,5600.0,51.5459,51.5459,51.4443,51.4516,5600.0
2006-06-21 10:20:00,70.91,70.92,70.88,70.88,1800.0,51.4516,51.4588,51.4298,51.4298,1800.0
2006-06-21 10:30:00,70.97,71.13,70.89,70.9,7500.0,51.4951,51.6112,51.4371,51.4443,7500.0
2006-06-21 10:40:00,70.87,70.94,70.82,70.85,4200.0,51.4226,51.4733,51.3863,51.408,4200.0
2006-06-21 10:50:00,70.82,71.11,70.82,71.08,6400.0,51.3863,51.5967,51.3863,51.5749,6400.0
2006-06-21 11:00:00,71.09,71.3,71.09,71.23,7400.0,51.5822,51.7346,51.5822,51.6838,7400.0
2006-06-21 11:10:00,71.24,71.24,71.12,71.16,13300.0,51.691,51.691,51.604,51.633,13300.0
2006-06-21 11:20:00,71.13,71.21,71.1,71.2,2700.0,51.6112,51.6693,51.5894,51.662,2700.0
2006-06-21 11:30:00,71.15,71.21,71.01,71.05,7100.0,51.6257,51.6693,51.5241,51.5532,7100.0
2006-06-21 11:40:00,71.03,71.22,71.03,71.18,11000.0,51.5386,51.6765,51.5386,51.6475,11000.0
2006-06-21 11:50:00,71.2,71.2,70.99,71.0,11500.0,51.662,51.662,51.5096,51.5169,11500.0
2006-06-21 12:00:00,71.01,71.11,71.01,71.07,37600.0,51.5241,51.5967,51.5241,51.5677,37600.0
2006-06-21 12:10:00,71.07,71.15,71.01,71.15,9700.0,51.5677,51.6257,51.5241,51.6257,9700.0
2006-06-21 12:20:00,71.11,71.15,70.87,70.94,25400.0,51.5967,51.6257,51.4226,51.4733,25400.0
2006-06-21 12:30:00,70.92,71.0,70.92,71.0,4700.0,51.4588,51.5169,51.4588,51.5169,4700.0
2006-06-21 12:40:00,71.02,71.06,70.94,71.06,6200.0,51.5314,51.5604,51.4733,51.5604,6200.0
2006-06-21 12:50:00,71.04,71.06,70.95,71.04,9100.0,51.5459,51.5604,51.4806,51.5459,9100.0
2006-06-21 13:00:00,70.98,71.1,70.97,71.04,2300.0,51.5024,51.5894,51.4951,51.5459,2300.0
2006-06-21 13:10:00,71.06,71.16,71.06,71.1,3800.0,51.5604,51.633,51.5604,51.5894,3800.0
2006-06-21 13:20:00,71.13,71.14,71.07,71.1,3800.0,51.6112,51.6185,51.5677,51.5894,3800.0
2006-06-21 13:30:00,71.1,71.15,71.03,71.15,5500.0,51.5894,51.6257,51.5386,51.6257,5500.0
2006-06-21 13:40:00,71.13,71.13,71.06,71.1,1500.0,51.6112,51.6112,51.5604,51.5894,1500.0
2006-06-21 13:50:00,71.1,71.27,71.1,71.25,3300.0,51.5894,51.7128,51.5894,51.6983,3300.0
2006-06-21 14:00:00,71.29,71.32,71.2,71.31,2600.0,51.7273,51.7491,51.662,51.7418,2600.0
2006-06-21 14:10:00,71.33,71.33,71.21,71.31,7100.0,51.7563,51.7563,51.6693,51.7418,7100.0
2006-06-21 14:20:00,71.27,71.31,71.26,71.27,2700.0,51.7128,51.7418,51.7055,51.7128,2700.0
2006-06-21 14:30:00,71.28,71.42,71.24,71.42,4000.0,51.72,51.8216,51.691,51.8216,4000.0
2006-06-21 14:40:00,71.41,71.45,71.19,71.19,9200.0,51.8144,51.8434,51.6547,51.6547,9200.0
2006-06-21 14:50:00,71.16,71.24,71.1,71.15,9300.0,51.633,51.691,51.5894,51.6257,9300.0
2006-06-21 15:00:00,71.08,71.1,70.97,71.01,6500.0,51.5749,51.5894,51.4951,51.5241,6500.0
2006-06-21 15:10:00,71.03,71.1,71.03,71.1,4300.0,51.5386,51.5894,51.5386,51.5894,4300.0
2006-06-21 15:20:00,71.09,71.17,71.05,71.05,10900.0,51.5822,51.6402,51.5532,51.5532,10900.0
2006-06-21 15:30:00,71.09,71.09,70.85,70.92,9700.0,51.5822,51.5822,51.408,51.4588,9700.0
2006-06-21 15:40:00,70.92,70.95,70.64,70.66,12900.0,51.4588,51.4806,51.2557,51.2702,12900.0
2006-06-21 15:50:00,70.66,70.7,70.61,70.69,45600.0,51.2702,51.2992,51.2339,51.2919,45600.0
2006-06-22 09:30:00,70.67,70.9,70.5,70.61,11000.0,51.2774,51.4443,51.1541,51.2339,11000.0
2006-06-22 09:40:00,70.62,70.77,70.5,70.57,13300.0,51.2412,51.35,51.1541,51.2049,13300.0
2006-06-22 09:50:00,70.56,70.74,70.49,70.7,8300.0,51.1976,51.3282,51.1468,51.2992,8300.0
2006-06-22 10:00:00,70.71,70.75,70.57,70.57,7100.0,51.3065,51.3355,51.2049,51.2049,7100.0
2006-06-22 10:10:00,70.57,70.57,70.33,70.4,31900.0,51.2049,51.2049,51.0307,51.0815,31900.0
2006-06-22 10:20:00,70.46,70.51,70.3,70.3,6200.0,51.1251,51.1613,51.009,51.009,6200.0
2006-06-22 10:30:00,70.32,70.41,70.24,70.36,16600.0,51.0235,51.0888,50.9654,51.0525,16600.0
2006-06-22 10:40:00,70.37,70.57,70.36,70.51,4200.0,51.0598,51.2049,51.0525,51.1613,4200.0
2006-06-22 10:50:00,70.51,70.53,70.31,70.31,4500.0,51.1613,51.1759,51.0162,51.0162,4500.0
2006-06-22 11:00:00,70.3,70.36,70.25,70.28,5000.0,51.009,51.0525,50.9727,50.9945,5000.0
2006-06-22 11:10:00,70.28,70.34,70.25,70.25,11800.0,50.9945,51.038,50.9727,50.9727,11800.0
2006-06-22 11:20:00,70.25,70.5,70.25,70.43,6400.0,50.9727,51.1541,50.9727,51.1033,6400.0
2006-06-22 11:30:00,70.43,70.58,70.43,70.58,5800.0,51.1033,51.2121,51.1033,51.2121,5800.0
2006-06-22 11:40:00,70.59,70.65,70.37,70.37,8700.0,51.2194,51.2629,51.0598,51.0598,8700.0
2006-06-22 11:50:00,70.37,70.4,70.33,70.35,4700.0,51.0598,51.0815,51.0307,51.0452,4700.0
2006-06-22 12:00:00,70.35,70.38,70.27,70.27,6800.0,51.0452,51.067,50.9872,50.9872,6800.0
2006-06-22 12:10:00,70.25,70.36,70.25,70.31,4000.0,50.9727,51.0525,50.9727,51.0162,4000.0
2006-06-22 12:20:00,70.3,70.31,70.2,70.2,5200.0,51.009,51.0162,50.9364,50.9364,5200.0
2006-06-22 12:30:00,70.2,70.21,70.14,70.16,5600.0,50.9364,50.9437,50.8929,50.9074,5600.0
2006-06-22 12:40:00,70.13,70.2,70.11,70.16,8800.0,50.8856,50.9364,50.8711,50.9074,8800.0
2006-06-22 12:50:00,70.16,70.28,70.11,70.28,5400.0,50.9074,50.9945,50.8711,50.9945,5400.0
2006-06-22 13:00:00,70.24,70.35,70.24,70.35,9000.0,50.9654,51.0452,50.9654,51.0452,9000.0
2006-06-22 13:10:00,70.36,70.41,70.33,70.36,3400.0,51.0525,51.0888,51.0307,51.0525,3400.0
2006-06-22 13:20:00,70.34,70.36,70.31,70.35,2100.0,51.038,51.0525,51.0162,51.0452,2100.0
2006-06-22 13:30:00,70.36,70.36,70.22,70.22,6300.0,51.0525,51.0525,50.9509,50.9509,6300.0
2006-06-22 13:40:00,70.22,70.28,70.21,70.23,4200.0,50.9509,50.9945,50.9437,50.9582,4200.0
2006-06-22 13:50:00,70.24,70.36,70.2,70.28,8200.0,50.9654,51.0525,50.9364,50.9945,8200.0
2006-06-22 14:00:00,70.27,70.32,70.2,70.2,17200.0,50.9872,51.0235,50.9364,50.9364,17200.0
2006-06-22 14:10:00,70.2,70.2,70.03,70.03,15000.0,50.9364,50.9364,50.8131,50.8131,15000.0
2006-06-22 14:20:00,70.04,70.19,70.04,70.09,14600.0,50.8203,50.9292,50.8203,50.8566,14600.0
2006-06-22 14:30:00,70.13,70.22,70.07,70.17,6600.0,50.8856,50.9509,50.8421,50.9146,6600.0
2006-06-22 14:40:00,70.22,70.26,70.13,70.25,7600.0,50.9509,50.9799,50.8856,50.9727,7600.0
2006-06-22 14:50:00,70.27,70.39,70.2,70.37,7700.0,50.9872,51.0743,50.9364,51.0598,7700.0
2006-06-22 15:00:00,70.39,70.4,70.24,70.29,8500.0,51.0743,51.0815,50.9654,51.0017,8500.0
2006-06-22 15:10:00,70.31,70.38,70.26,70.26,14100.0,51.0162,51.067,50.9799,50.9799,14100.0
2006-06-22 15:20:00,70.24,70.47,70.23,70.41,9300.0,50.9654,51.1323,50.9582,51.0888,9300.0
2006-06-22 15:30:00,70.37,70.5,70.32,70.32,12900.0,51.0598,51.1541,51.0235,51.0235,12900.0
2006-06-22 15:40:00,70.26,70.54,70.24,70.44,23800.0,50.9799,51.1831,50.9654,51.1105,23800.0
2006-06-22 15:50:00,70.47,70.58,70.47,70.5,29200.0,51.1323,51.2121,51.1323,51.1541,29200.0
2006-06-23 09:30:00,70.2,70.26,69.9,69.93,6200.0,50.9364,50.9799,50.7187,50.7405,6200.0
2006-06-23 09:40:00,69.98,70.08,69.9,70.01,2500.0,50.7768,50.8493,50.7187,50.7985,2500.0
2006-06-23 09:50:00,70.01,70.24,70.01,70.22,3900.0,50.7985,50.9654,50.7985,50.9509,3900.0
2006-06-23 10:00:00,70.22,70.3,70.17,70.25,4600.0,50.9509,51.009,50.9146,50.9727,4600.0
2006-06-23 10:10:00,70.25,70.35,70.21,70.3,4300.0,50.9727,51.0452,50.9437,51.009,4300.0
2006-06-23 10:20:00,70.39,70.65,70.35,70.53,4600.0,51.0743,51.2629,51.0452,51.1759,4600.0
2006-06-23 10:30:00,70.57,70.78,70.57,70.78,6900.0,51.2049,51.3572,51.2049,51.3572,6900.0
2006-06-23 10:40:00,70.75,70.85,70.59,70.8,13400.0,51.3355,51.408,51.2194,51.3718,13400.0
2006-06-23 10:50:00,70.81,71.0,70.78,70.97,2600.0,51.379,51.5169,51.3572,51.4951,2600.0
2006-06-23 11:00:00,70.98,70.99,70.84,70.92,5700.0,51.5024,51.5096,51.4008,51.4588,5700.0
2006-06-23 11:10:00,70.89,70.89,70.65,70.72,2600.0,51.4371,51.4371,51.2629,51.3137,2600.0
2006-06-23 11:20:00,70.77,70.97,70.77,70.91,3500.0,51.35,51.4951,51.35,51.4516,3500.0
2006-06-23 11:30:00,70.9,70.9,70.71,70.77,3300.0,51.4443,51.4443,51.3065,51.35,3300.0
2006-06-23 11:40:00,70.71,70.85,70.71,70.8,1700.0,51.3065,51.408,51.3065,51.3718,1700.0
2006-06-23 11:50:00,70.78,70.9,70.75,70.89,1100.0,51.3572,51.4443,51.3355,51.4371,1100.0
2006-06-23 12:00:00,70.9,71.12,70.88,71.12,3200.0,51.4443,51.604,51.4298,51.604,3200.0
2006-06-23 12:10:00,71.09,71.45,71.09,71.42,5100.0,51.5822,51.8434,51.5822,51.8216,5100.0
2006-06-23 12:20:00,71.41,71.72,71.39,71.53,11900.0,51.8144,52.0393,51.7999,51.9014,11900.0
2006-06-23 12:30:00,71.52,71.59,71.49,71.59,3100.0,51.8942,51.945,51.8724,51.945,3100.0
2006-06-23 12:40:00,71.54,71.54,71.33,71.33,1400.0,51.9087,51.9087,51.7563,51.7563,1400.0
2006-06-23 12:50:00,71.4,71.45,71.17,71.32,4400.0,51.8071,51.8434,51.6402,51.7491,4400.0
2006-06-23 13:00:00,71.27,71.27,71.26,71.27,600.0,51.7128,51.7128,51.7055,51.7128,600.0
2006-06-23 13:10:00,71.25,71.31,71.17,71.18,3500.0,51.6983,51.7418,51.6402,51.6475,3500.0
2006-06-23 13:20:00,71.17,71.17,71.08,71.13,1000.0,51.6402,51.6402,51.5749,51.6112,1000.0
2006-06-23 13:30:00,71.09,71.19,71.09,71.1,2100.0,51.5822,51.6547,51.5822,51.5894,2100.0
2006-06-23 13:40:00,71.07,71.24,71.07,71.16,4200.0,51.5677,51.691,51.5677,51.633,4200.0
2006-06-23 13:50:00,71.13,71.13,71.08,71.08,1400.0,51.6112,51.6112,51.5749,51.5749,1400.0
2006-06-23 14:00:00,71.08,71.16,70.97,71.15,17300.0,51.5749,51.633,51.4951,51.6257,17300.0
2006-06-23 14:10:00,71.16,71.22,71.12,71.22,7300.0,51.633,51.6765,51.604,51.6765,7300.0
2006-06-23 14:20:00,71.22,71.28,71.22,71.27,8200.0,51.6765,51.72,51.6765,51.7128,8200.0
2006-06-23 14:30:00,71.27,71.38,71.27,71.31,4000.0,51.7128,51.7926,51.7128,51.7418,4000.0
2006-06-23 14:40:00,71.31,71.31,71.17,71.17,14500.0,51.7418,51.7418,51.6402,51.6402,14500.0
2006-06-23 14:50:00,71.15,71.22,71.08,71.09,6000.0,51.6257,51.6765,51.5749,51.5822,6000.0
2006-06-23 15:00:00,71.05,71.12,70.99,71.11,16300.0,51.5532,51.604,51.5096,51.5967,16300.0
2006-06-23 15:10:00,71.1,71.12,71.0,71.11,17300.0,51.5894,51.604,51.5169,51.5967,17300.0
2006-06-23 15:20:00,71.12,71.26,71.05,71.26,17700.0,51.604,51.7055,51.5532,51.7055,17700.0
2006-06-23 15:30:00,71.26,71.34,71.25,71.28,14400.0,51.7055,51.7636,51.6983,51.72,14400.0
2006-06-23 15:40:00,71.29,71.36,71.25,71.34,18500.0,51.7273,51.7781,51.6983,51.7636,18500.0
2006-06-23 15:50:00,71.34,71.4,71.25,71.25,26800.0,51.7636,51.8071,51.6983,51.6983,26800.0
2006-06-26 09:30:00,71.47,71.81,71.35,71.81,5300.0,51.8579,52.1046,51.7708,52.1046,5300.0
2006-06-26 09:40:00,71.83,72.09,71.8,71.98,14800.0,52.1191,52.3078,52.0974,52.228,14800.0
2006-06-26 09:50:00,72.0,72.33,71.92,72.33,21600.0,52.2425,52.4819,52.1844,52.4819,21600.0
2006-06-26 10:00:00,72.36,72.43,72.0,72.42,26400.0,52.5037,52.5545,52.2425,52.5472,26400.0
2006-06-26 10:10:00,72.4,72.48,72.27,72.3,12700.0,52.5327,52.5908,52.4384,52.4601,12700.0
2006-06-26 10:20:00,72.29,72.34,72.17,72.32,9600.0,52.4529,52.4892,52.3658,52.4747,9600.0
2006-06-26 10:30:00,72.32,72.47,72.32,72.34,10100.0,52.4747,52.5835,52.4747,52.4892,10100.0
2006-06-26 10:40:00,72.35,72.47,72.2,72.2,11500.0,52.4964,52.5835,52.3876,52.3876,11500.0
2006-06-26 10:50:00,72.18,72.18,72.05,72.06,6700.0,52.3731,52.3731,52.2787,52.286,6700.0
2006-06-26 11:00:00,72.06,72.08,71.94,71.97,4900.0,52.286,52.3005,52.1989,52.2207,4900.0
2006-06-26 11:10:00,72.0,72.02,71.75,71.75,7700.0,52.2425,52.257,52.0611,52.0611,7700.0
2006-06-26 11:20:00,71.81,71.84,71.76,71.78,4900.0,52.1046,52.1264,52.0683,52.0828,4900.0
2006-06-26 11:30:00,71.75,71.82,71.75,71.79,2000.0,52.0611,52.1119,52.0611,52.0901,2000.0
2006-06-26 11:40:00,71.81,71.81,71.73,71.78,2100.0,52.1046,52.1046,52.0466,52.0828,2100.0
2006-06-26 11:50:00,71.78,71.84,71.64,71.84,6300.0,52.0828,52.1264,51.9813,52.1264,6300.0
2006-06-26 12:00:00,71.84,71.84,71.68,71.79,7500.0,52.1264,52.1264,52.0103,52.0901,7500.0
2006-06-26 12:10:00,71.8,71.8,71.59,71.66,2500.0,52.0974,52.0974,51.945,51.9958,2500.0
2006-06-26 12:20:00,71.66,71.73,71.64,71.64,1700.0,51.9958,52.0466,51.9813,51.9813,1700.0
2006-06-26 12:30:00,71.69,71.84,71.61,71.84,3100.0,52.0175,52.1264,51.9595,52.1264,3100.0
2006-06-26 12:40:00,71.8,71.92,71.8,71.85,6600.0,52.0974,52.1844,52.0974,52.1336,6600.0
2006-06-26 12:50:00,71.86,71.93,71.85,71.87,4100.0,52.1409,52.1917,52.1336,52.1481,4100.0
2006-06-26 13:00:00,71.86,71.98,71.85,71.92,11200.0,52.1409,52.228,52.1336,52.1844,11200.0
2006-06-26 13:10:00,71.92,71.95,71.85,71.85,4900.0,52.1844,52.2062,52.1336,52.1336,4900.0
2006-06-26 13:20:00,71.83,71.89,71.76,71.76,5300.0,52.1191,52.1627,52.0683,52.0683,5300.0
2006-06-26 13:30:00,71.79,71.88,71.77,71.88,3900.0,52.0901,52.1554,52.0756,52.1554,3900.0
2006-06-26 13:40:00,71.87,71.89,71.82,71.85,2100.0,52.1481,52.1627,52.1119,52.1336,2100.0
2006-06-26 13:50:00,71.81,71.89,71.79,71.86,4500.0,52.1046,52.1627,52.0901,52.1409,4500.0
2006-06-26 14:00:00,71.86,71.88,71.85,71.86,1600.0,52.1409,52.1554,52.1336,52.1409,1600.0
2006-06-26 14:10:00,71.85,71.91,71.82,71.88,16700.0,52.1336,52.1772,52.1119,52.1554,16700.0
2006-06-26 14:20:00,71.88,71.93,71.82,71.92,2800.0,52.1554,52.1917,52.1119,52.1844,2800.0
2006-06-26 14:30:00,71.88,71.96,71.85,71.96,3200.0,52.1554,52.2134,52.1336,52.2134,3200.0
2006-06-26 14:40:00,71.95,72.03,71.91,71.99,4100.0,52.2062,52.2642,52.1772,52.2352,4100.0
2006-06-26 14:50:00,71.99,72.03,71.95,71.97,9100.0,52.2352,52.2642,52.2062,52.2207,9100.0
2006-06-26 15:00:00,71.92,71.92,71.8,71.81,2800.0,52.1844,52.1844,52.0974,52.1046,2800.0
2006-06-26 15:10:00,71.82,71.99,71.81,71.98,4600.0,52.1119,52.2352,52.1046,52.228,4600.0
2006-06-26 15:20:00,71.95,72.0,71.94,71.97,3000.0,52.2062,52.2425,52.1989,52.2207,3000.0
2006-06-26 15:30:00,71.96,72.28,71.96,72.25,8400.0,52.2134,52.4456,52.2134,52.4239,8400.0
2006-06-26 15:40:00,72.29,72.31,72.16,72.21,5400.0,52.4529,52.4674,52.3586,52.3948,5400.0
2006-06-26 15:50:00,72.21,72.27,72.1,72.18,11000.0,52.3948,52.4384,52.315,52.3731,11000.0
2006-06-27 09:30:00,72.17,72.44,72.0,72.41,49800.0,52.3658,52.5617,52.2425,52.54,49800.0
2006-06-27 09:40:00,72.42,72.64,72.42,72.54,10200.0,52.5472,52.7068,52.5472,52.6343,10200.0
2006-06-27 09:50:00,72.51,73.07,72.51,72.99,23000.0,52.6125,53.0189,52.6125,52.9608,23000.0
2006-06-27 10:00:00,72.93,72.99,72.82,72.83,14100.0,52.9173,52.9608,52.8375,52.8447,14100.0
2006-06-27 10:10:00,72.83,72.94,72.58,72.67,14500.0,52.8447,52.9245,52.6633,52.7286,14500.0
2006-06-27 10:20:00,72.67,72.72,72.58,72.66,16600.0,52.7286,52.7649,52.6633,52.7214,16600.0
2006-06-27 10:30:00,72.7,72.74,72.59,72.63,18200.0,52.7504,52.7794,52.6706,52.6996,18200.0
2006-06-27 10:40:00,72.65,72.76,72.63,72.72,13500.0,52.7141,52.7939,52.6996,52.7649,13500.0
2006-06-27 10:50:00,72.72,72.87,72.66,72.7,22000.0,52.7649,52.8737,52.7214,52.7504,22000.0
2006-06-27 11:00:00,72.69,72.69,72.38,72.4,9200.0,52.7431,52.7431,52.5182,52.5327,9200.0
2006-06-27 11:10:00,72.44,72.45,72.23,72.23,11700.0,52.5617,52.569,52.4094,52.4094,11700.0
2006-06-27 11:20:00,72.3,72.33,72.11,72.27,29100.0,52.4601,52.4819,52.3223,52.4384,29100.0
2006-06-27 11:30:00,72.3,72.4,72.3,72.36,9100.0,52.4601,52.5327,52.4601,52.5037,9100.0
2006-06-27 11:40:00,72.37,72.39,72.23,72.23,11500.0,52.5109,52.5254,52.4094,52.4094,11500.0
2006-06-27 11:50:00,72.26,72.34,72.2,72.33,5400.0,52.4311,52.4892,52.3876,52.4819,5400.0
2006-06-27 12:00:00,72.34,72.34,72.19,72.19,10100.0,52.4892,52.4892,52.3803,52.3803,10100.0
2006-06-27 12:10:00,72.19,72.33,72.05,72.11,5700.0,52.3803,52.4819,52.2787,52.3223,5700.0
2006-06-27 12:20:00,72.16,72.36,72.13,72.36,17800.0,52.3586,52.5037,52.3368,52.5037,17800.0
2006-06-27 12:30:00,72.36,72.37,72.22,72.31,20600.0,52.5037,52.5109,52.4021,52.4674,20600.0
2006-06-27 12:40:00,72.32,72.54,72.31,72.54,22100.0,52.4747,52.6343,52.4674,52.6343,22100.0
2006-06-27 12:50:00,72.5,72.67,72.5,72.67,15400.0,52.6053,52.7286,52.6053,52.7286,15400.0
2006-06-27 13:00:00,72.61,72.61,72.38,72.42,5000.0,52.6851,52.6851,52.5182,52.5472,5000.0
2006-06-27 13:10:00,72.42,72.44,72.36,72.42,4700.0,52.5472,52.5617,52.5037,52.5472,4700.0
2006-06-27 13:20:00,72.43,72.5,72.37,72.48,4800.0,52.5545,52.6053,52.5109,52.5908,4800.0
2006-06-27 13:30:00,72.46,72.51,72.45,72.5,3900.0,52.5762,52.6125,52.569,52.6053,3900.0
2006-06-27 13:40:00,72.45,72.45,72.38,72.44,3200.0,52.569,52.569,52.5182,52.5617,3200.0
2006-06-27 13:50:00,72.4,72.44,72.37,72.42,3500.0,52.5327,52.5617,52.5109,52.5472,3500.0
2006-06-27 14:00:00,72.45,72.51,72.4,72.41,10400.0,52.569,52.6125,52.5327,52.54,10400.0
2006-06-27 14:10:00,72.39,72.4,72.31,72.35,8000.0,52.5254,52.5327,52.4674,52.4964,8000.0
2006-06-27 14:20:00,72.35,72.42,72.15,72.26,10700.0,52.4964,52.5472,52.3513,52.4311,10700.0
2006-06-27 14:30:00,72.25,72.36,72.16,72.3,9400.0,52.4239,52.5037,52.3586,52.4601,9400.0
2006-06-27 14:40:00,72.29,72.29,72.09,72.17,9100.0,52.4529,52.4529,52.3078,52.3658,9100.0
2006-06-27 14:50:00,72.18,72.23,71.99,72.18,7700.0,52.3731,52.4094,52.2352,52.3731,7700.0
2006-06-27 15:00:00,72.22,72.44,72.18,72.41,11800.0,52.4021,52.5617,52.3731,52.54,11800.0
2006-06-27 15:10:00,72.41,72.53,72.33,72.53,11200.0,52.54,52.627,52.4819,52.627,11200.0
2006-06-27 15:20:00,72.53,72.53,72.26,72.26,12100.0,52.627,52.627,52.4311,52.4311,12100.0
2006-06-27 15:30:00,72.28,72.31,72.2,72.21,10700.0,52.4456,52.4674,52.3876,52.3948,10700.0
2006-06-27 15:40:00,72.21,72.45,71.95,72.25,31400.0,52.3948,52.569,52.2062,52.4239,31400.0
2006-06-27 15:50:00,72.31,72.65,72.29,72.56,154700.0,52.4674,52.7141,52.4529,52.6488,154700.0
2006-06-28 09:30:00,71.68,72.8,71.68,72.49,7900.0,52.0103,52.8229,52.0103,52.598,7900.0
2006-06-28 09:40:00,72.61,72.81,72.38,72.51,5500.0,52.6851,52.8302,52.5182,52.6125,5500.0
2006-06-28 09:50:00,72.47,72.6,72.31,72.59,7900.0,52.5835,52.6778,52.4674,52.6706,7900.0
2006-06-28 10:00:00,72.64,72.74,72.57,72.74,10100.0,52.7068,52.7794,52.6561,52.7794,10100.0
2006-06-28 10:10:00,72.7,72.85,72.61,72.81,7000.0,52.7504,52.8592,52.6851,52.8302,7000.0
2006-06-28 10:20:00,72.82,72.88,72.74,72.76,7800.0,52.8375,52.881,52.7794,52.7939,7800.0
2006-06-28 10:30:00,72.77,72.8,72.41,72.54,11600.0,52.8012,52.8229,52.54,52.6343,11600.0
2006-06-28 10:40:00,72.48,72.58,72.38,72.38,7400.0,52.5908,52.6633,52.5182,52.5182,7400.0
2006-06-28 10:50:00,72.36,72.49,72.25,72.48,10500.0,52.5037,52.598,52.4239,52.5908,10500.0
2006-06-28 11:00:00,72.47,72.55,72.32,72.52,10100.0,52.5835,52.6415,52.4747,52.6198,10100.0
2006-06-28 11:10:00,72.51,72.53,72.37,72.42,10000.0,52.6125,52.627,52.5109,52.5472,10000.0
2006-06-28 11:20:00,72.4,72.44,72.19,72.19,12800.0,52.5327,52.5617,52.3803,52.3803,12800.0
2006-06-28 11:30:00,72.22,72.41,72.17,72.4,12200.0,52.4021,52.54,52.3658,52.5327,12200.0
2006-06-28 11:40:00,72.4,72.45,72.36,72.45,5300.0,52.5327,52.569,52.5037,52.569,5300.0
2006-06-28 11:50:00,72.45,72.59,72.43,72.5,41100.0,52.569,52.6706,52.5545,52.6053,41100.0
2006-06-28 12:00:00,72.5,72.56,72.5,72.54,5800.0,52.6053,52.6488,52.6053,52.6343,5800.0
2006-06-28 12:10:00,72.54,72.68,72.36,72.58,15900.0,52.6343,52.7359,52.5037,52.6633,15900.0
2006-06-28 12:20:00,72.57,72.7,72.57,72.64,3400.0,52.6561,52.7504,52.6561,52.7068,3400.0
2006-06-28 12:30:00,72.64,72.69,72.57,72.64,6700.0,52.7068,52.7431,52.6561,52.7068,6700.0
2006-06-28 12:40:00,72.64,72.7,72.53,72.65,16500.0,52.7068,52.7504,52.627,52.7141,16500.0
2006-06-28 12:50:00,72.64,72.79,72.57,72.79,6300.0,52.7068,52.8157,52.6561,52.8157,6300.0
2006-06-28 13:00:00,72.75,72.77,72.67,72.69,4400.0,52.7867,52.8012,52.7286,52.7431,4400.0
2006-06-28 13:10:00,72.68,72.85,72.67,72.85,3200.0,52.7359,52.8592,52.7286,52.8592,3200.0
2006-06-28 13:20:00,72.83,72.88,72.77,72.77,3600.0,52.8447,52.881,52.8012,52.8012,3600.0
2006-06-28 13:30:00,72.76,72.81,72.57,72.65,8900.0,52.7939,52.8302,52.6561,52.7141,8900.0
2006-06-28 13:40:00,72.65,72.68,72.57,72.64,4900.0,52.7141,52.7359,52.6561,52.7068,4900.0
2006-06-28 13:50:00,72.64,72.73,72.56,72.72,8700.0,52.7068,52.7721,52.6488,52.7649,8700.0
2006-06-28 14:00:00,72.73,72.8,72.71,72.75,6800.0,52.7721,52.8229,52.7576,52.7867,6800.0
2006-06-28 14:10:00,72.72,72.87,72.64,72.85,10600.0,52.7649,52.8737,52.7068,52.8592,10600.0
2006-06-28 14:20:00,72.86,72.92,72.76,72.92,9500.0,52.8665,52.91,52.7939,52.91,9500.0
2006-06-28 14:30:00,72.92,73.02,72.87,72.97,24600.0,52.91,52.9826,52.8737,52.9463,24600.0
2006-06-28 14:40:00,73.01,73.17,72.97,73.11,13500.0,52.9753,53.0914,52.9463,53.0479,13500.0
2006-06-28 14:50:00,73.12,73.12,72.91,72.91,13400.0,53.0551,53.0551,52.9028,52.9028,13400.0
2006-06-28 15:00:00,72.9,72.97,72.89,72.92,10300.0,52.8955,52.9463,52.8882,52.91,10300.0
2006-06-28 15:10:00,72.94,73.0,72.76,72.76,11500.0,52.9245,52.9681,52.7939,52.7939,11500.0
2006-06-28 15:20:00,72.78,72.85,72.62,72.73,18500.0,52.8084,52.8592,52.6923,52.7721,18500.0
2006-06-28 15:30:00,72.73,72.86,72.71,72.74,19100.0,52.7721,52.8665,52.7576,52.7794,19100.0
2006-06-28 15:40:00,72.74,72.74,72.56,72.68,29600.0,52.7794,52.7794,52.6488,52.7359,29600.0
2006-06-28 15:50:00,72.67,72.88,72.67,72.82,32700.0,52.7286,52.881,52.7286,52.8375,32700.0
2006-06-29 09:30:00,72.96,73.2,72.84,73.16,30500.0,52.939,53.1132,52.852,53.0842,30500.0
2006-06-29 09:40:00,73.12,73.65,72.98,73.65,22400.0,53.0551,53.4397,52.9535,53.4397,22400.0
2006-06-29 09:50:00,73.62,73.69,73.36,73.6,12600.0,53.4179,53.4687,53.2293,53.4034,12600.0
2006-06-29 10:00:00,73.6,73.8,73.58,73.7,8400.0,53.4034,53.5485,53.3889,53.476,8400.0
2006-06-29 10:10:00,73.67,73.68,73.38,73.47,9600.0,53.4542,53.4615,53.2438,53.3091,9600.0
2006-06-29 10:20:00,73.47,73.5,73.34,73.48,5700.0,53.3091,53.3309,53.2148,53.3163,5700.0
2006-06-29 10:30:00,73.48,73.82,73.48,73.76,10500.0,53.3163,53.563,53.3163,53.5195,10500.0
2006-06-29 10:40:00,73.8,73.94,73.72,73.94,11800.0,53.5485,53.6501,53.4905,53.6501,11800.0
2006-06-29 10:50:00,73.94,73.96,73.65,73.74,12200.0,53.6501,53.6646,53.4397,53.505,12200.0
2006-06-29 11:00:00,73.72,73.85,73.71,73.79,6400.0,53.4905,53.5848,53.4832,53.5413,6400.0
2006-06-29 11:10:00,73.76,73.82,73.69,73.75,12300.0,53.5195,53.563,53.4687,53.5123,12300.0
2006-06-29 11:20:00,73.73,73.73,73.47,73.48,9900.0,53.4977,53.4977,53.3091,53.3163,9900.0
2006-06-29 11:30:00,73.49,73.49,73.22,73.25,14200.0,53.3236,53.3236,53.1277,53.1495,14200.0
2006-06-29 11:40:00,73.25,73.29,73.18,73.29,3400.0,53.1495,53.1785,53.0987,53.1785,3400.0
2006-06-29 11:50:00,73.29,73.42,73.28,73.37,19700.0,53.1785,53.2728,53.1712,53.2365,19700.0
2006-06-29 12:00:00,73.3,73.38,73.26,73.33,6900.0,53.1857,53.2438,53.1567,53.2075,6900.0
2006-06-29 12:10:00,73.33,73.43,73.31,73.4,3900.0,53.2075,53.2801,53.193,53.2583,3900.0
2006-06-29 12:20:00,73.44,73.55,73.43,73.46,6400.0,53.2873,53.3671,53.2801,53.3018,6400.0
2006-06-29 12:30:00,73.43,73.44,73.36,73.36,2200.0,53.2801,53.2873,53.2293,53.2293,2200.0
2006-06-29 12:40:00,73.38,73.38,73.3,73.35,2100.0,53.2438,53.2438,53.1857,53.222,2100.0
2006-06-29 12:50:00,73.35,73.35,73.23,73.25,5200.0,53.222,53.222,53.1349,53.1495,5200.0
2006-06-29 13:00:00,73.31,73.47,73.3,73.47,4700.0,53.193,53.3091,53.1857,53.3091,4700.0
2006-06-29 13:10:00,73.47,73.55,73.47,73.5,6900.0,53.3091,53.3671,53.3091,53.3309,6900.0
2006-06-29 13:20:00,73.48,73.54,73.48,73.54,4000.0,53.3163,53.3599,53.3163,53.3599,4000.0
2006-06-29 13:30:00,73.48,73.53,73.47,73.52,1900.0,53.3163,53.3526,53.3091,53.3454,1900.0
2006-06-29 13:40:00,73.53,73.55,73.41,73.42,2600.0,53.3526,53.3671,53.2656,53.2728,2600.0
2006-06-29 13:50:00,73.42,73.44,73.41,73.41,1300.0,53.2728,53.2873,53.2656,53.2656,1300.0
2006-06-29 14:00:00,73.4,73.45,73.39,73.39,13100.0,53.2583,53.2946,53.251,53.251,13100.0
2006-06-29 14:10:00,73.41,73.67,73.25,73.66,14800.0,53.2656,53.4542,53.1495,53.4469,14800.0
2006-06-29 14:20:00,73.8,73.84,73.5,73.5,39000.0,53.5485,53.5776,53.3309,53.3309,39000.0
2006-06-29 14:30:00,73.59,73.72,73.42,73.72,15600.0,53.3962,53.4905,53.2728,53.4905,15600.0
2006-06-29 14:40:00,73.71,73.95,73.6,73.95,17100.0,53.4832,53.6574,53.4034,53.6574,17100.0
2006-06-29 14:50:00,74.0,74.07,73.82,73.86,23200.0,53.6936,53.7444,53.563,53.5921,23200.0
2006-06-29 15:00:00,73.87,73.94,73.74,73.92,13800.0,53.5993,53.6501,53.505,53.6356,13800.0
2006-06-29 15:10:00,74.01,74.02,73.81,73.96,14400.0,53.7009,53.7082,53.5558,53.6646,14400.0
2006-06-29 15:20:00,73.98,74.07,73.98,74.05,18300.0,53.6791,53.7444,53.6791,53.7299,18300.0
2006-06-29 15:30:00,74.05,74.21,73.99,74.13,18000.0,53.7299,53.846,53.6864,53.788,18000.0
2006-06-29 15:40:00,74.13,74.41,74.1,74.33,16200.0,53.788,53.9911,53.7662,53.9331,16200.0
2006-06-29 15:50:00,74.33,74.35,74.29,74.3,20300.0,53.9331,53.9476,53.9041,53.9113,20300.0
2006-06-30 09:30:00,74.42,74.62,74.36,74.38,5700.0,53.9984,54.1435,53.9549,53.9694,5700.0
2006-06-30 09:40:00,74.42,74.63,74.29,74.42,6100.0,53.9984,54.1508,53.9041,53.9984,6100.0
2006-06-30 09:50:00,74.42,74.55,74.37,74.5,6000.0,53.9984,54.0927,53.9621,54.0564,6000.0
2006-06-30 10:00:00,74.48,74.52,74.25,74.28,12900.0,54.0419,54.071,53.875,53.8968,12900.0
2006-06-30 10:10:00,74.28,74.52,74.25,74.41,10900.0,53.8968,54.071,53.875,53.9911,10900.0
2006-06-30 10:20:00,74.37,74.42,74.26,74.34,13600.0,53.9621,53.9984,53.8823,53.9403,13600.0
2006-06-30 10:30:00,74.39,74.39,74.25,74.36,12600.0,53.9766,53.9766,53.875,53.9549,12600.0
2006-06-30 10:40:00,74.37,74.42,74.25,74.33,3900.0,53.9621,53.9984,53.875,53.9331,3900.0
2006-06-30 10:50:00,74.25,74.48,74.25,74.48,4100.0,53.875,54.0419,53.875,54.0419,4100.0
2006-06-30 11:00:00,74.48,74.58,74.34,74.38,9700.0,54.0419,54.1145,53.9403,53.9694,9700.0
2006-06-30 11:10:00,74.41,74.45,74.34,74.38,3500.0,53.9911,54.0202,53.9403,53.9694,3500.0
2006-06-30 11:20:00,74.36,74.45,74.36,74.37,5600.0,53.9549,54.0202,53.9549,53.9621,5600.0
2006-06-30 11:30:00,74.37,74.42,74.29,74.36,5500.0,53.9621,53.9984,53.9041,53.9549,5500.0
2006-06-30 11:40:00,74.39,74.49,74.39,74.46,2700.0,53.9766,54.0492,53.9766,54.0274,2700.0
2006-06-30 11:50:00,74.46,74.53,74.4,74.53,4100.0,54.0274,54.0782,53.9839,54.0782,4100.0
2006-06-30 12:00:00,74.53,74.66,74.53,74.65,5100.0,54.0782,54.1725,54.0782,54.1653,5100.0
2006-06-30 12:10:00,74.66,74.71,74.57,74.57,2500.0,54.1725,54.2088,54.1072,54.1072,2500.0
2006-06-30 12:20:00,74.58,74.65,74.57,74.64,2300.0,54.1145,54.1653,54.1072,54.158,2300.0
2006-06-30 12:30:00,74.64,74.64,74.51,74.51,2600.0,54.158,54.158,54.0637,54.0637,2600.0
2006-06-30 12:40:00,74.52,74.71,74.52,74.63,4300.0,54.071,54.2088,54.071,54.1508,4300.0
2006-06-30 12:50:00,74.59,74.59,74.46,74.54,4700.0,54.1217,54.1217,54.0274,54.0855,4700.0
2006-06-30 13:00:00,74.52,74.66,74.52,74.64,5400.0,54.071,54.1725,54.071,54.158,5400.0
2006-06-30 13:10:00,74.67,74.73,74.57,74.71,3200.0,54.1798,54.2233,54.1072,54.2088,3200.0
2006-06-30 13:20:00,74.68,74.72,74.64,74.67,2600.0,54.187,54.2161,54.158,54.1798,2600.0
2006-06-30 13:30:00,74.66,74.66,74.62,74.63,1400.0,54.1725,54.1725,54.1435,54.1508,1400.0
2006-06-30 13:40:00,74.59,74.69,74.48,74.69,6300.0,54.1217,54.1943,54.0419,54.1943,6300.0
2006-06-30 13:50:00,74.7,74.72,74.58,74.63,3100.0,54.2016,54.2161,54.1145,54.1508,3100.0
2006-06-30 14:00:00,74.64,74.75,74.6,74.75,2400.0,54.158,54.2378,54.129,54.2378,2400.0
2006-06-30 14:10:00,74.72,74.83,74.63,74.73,11500.0,54.2161,54.2959,54.1508,54.2233,11500.0
2006-06-30 14:20:00,74.73,74.86,74.73,74.85,4900.0,54.2233,54.3177,54.2233,54.3104,4900.0
2006-06-30 14:30:00,74.84,74.86,74.79,74.79,6500.0,54.3031,54.3177,54.2669,54.2669,6500.0
2006-06-30 14:40:00,74.78,74.91,74.78,74.88,3200.0,54.2596,54.3539,54.2596,54.3322,3200.0
2006-06-30 14:50:00,74.9,74.95,74.88,74.94,3900.0,54.3467,54.383,54.3322,54.3757,3900.0
2006-06-30 15:00:00,74.94,75.1,74.87,75.1,16700.0,54.3757,54.4918,54.3249,54.4918,16700.0
2006-06-30 15:10:00,75.08,75.09,74.96,75.03,9600.0,54.4773,54.4845,54.3902,54.441,9600.0
2006-06-30 15:20:00,75.04,75.06,74.92,74.92,9100.0,54.4483,54.4628,54.3612,54.3612,9100.0
2006-06-30 15:30:00,74.9,74.91,74.82,74.89,19000.0,54.3467,54.3539,54.2886,54.3394,19000.0
2006-06-30 15:40:00,74.9,75.23,74.9,75.2,20900.0,54.3467,54.5861,54.3467,54.5644,20900.0
2006-06-30 15:50:00,75.24,75.33,75.21,75.23,36300.0,54.5934,54.6587,54.5716,54.5861,36300.0
2006-07-03 09:30:00,75.34,75.47,75.21,75.35,8700.0,54.6659,54.7603,54.5716,54.6732,8700.0
2006-07-03 09:40:00,75.34,75.44,75.25,75.34,7300.0,54.6659,54.7385,54.6006,54.6659,7300.0
2006-07-03 09:50:00,75.32,75.4,75.32,75.36,4900.0,54.6514,54.7095,54.6514,54.6805,4900.0
2006-07-03 10:00:00,75.38,75.53,75.36,75.53,14100.0,54.695,54.8038,54.6805,54.8038,14100.0
2006-07-03 10:10:00,75.52,75.54,75.4,75.49,5500.0,54.7965,54.8111,54.7095,54.7748,5500.0
2006-07-03 10:20:00,75.48,75.52,75.45,75.5,6000.0,54.7675,54.7965,54.7458,54.782,6000.0
2006-07-03 10:30:00,75.51,75.57,75.43,75.47,3800.0,54.7893,54.8328,54.7312,54.7603,3800.0
2006-07-03 10:40:00,75.45,75.51,75.43,75.47,6300.0,54.7458,54.7893,54.7312,54.7603,6300.0
2006-07-03 10:50:00,75.44,75.55,75.42,75.49,3700.0,54.7385,54.8183,54.724,54.7748,3700.0
2006-07-03 11:00:00,75.47,75.51,75.45,75.51,4200.0,54.7603,54.7893,54.7458,54.7893,4200.0
2006-07-03 11:10:00,75.5,75.58,75.49,75.58,5900.0,54.782,54.8401,54.7748,54.8401,5900.0
2006-07-03 11:20:00,75.58,75.64,75.47,75.5,4600.0,54.8401,54.8836,54.7603,54.782,4600.0
2006-07-03 11:30:00,75.57,75.69,75.49,75.67,7700.0,54.8328,54.9199,54.7748,54.9054,7700.0
2006-07-03 11:40:00,75.67,75.67,75.59,75.62,3700.0,54.9054,54.9054,54.8473,54.8691,3700.0
2006-07-03 11:50:00,75.65,75.68,75.64,75.65,3100.0,54.8909,54.9126,54.8836,54.8909,3100.0
2006-07-03 12:00:00,75.64,75.67,75.62,75.62,7800.0,54.8836,54.9054,54.8691,54.8691,7800.0
2006-07-03 12:10:00,75.62,75.7,75.62,75.62,5500.0,54.8691,54.9272,54.8691,54.8691,5500.0
2006-07-03 12:20:00,75.62,75.69,75.62,75.64,3300.0,54.8691,54.9199,54.8691,54.8836,3300.0
2006-07-03 12:30:00,75.69,75.8,75.67,75.75,4600.0,54.9199,54.9997,54.9054,54.9634,4600.0
2006-07-03 12:40:00,75.76,75.91,75.76,75.91,4600.0,54.9707,55.0795,54.9707,55.0795,4600.0
2006-07-03 12:50:00,75.9,75.99,75.9,75.95,17000.0,55.0723,55.1376,55.0723,55.1085,17000.0
2006-07-03 13:00:00,75.96,75.96,75.96,75.96,1800.0,55.1158,55.1158,55.1158,55.1158,1800.0
2006-07-03 13:10:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:20:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:30:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:40:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:50:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:00:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:10:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:20:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:30:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:40:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:50:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:00:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:10:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:20:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:30:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:40:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:50:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-05 09:30:00,75.5,75.5,75.06,75.24,14300.0,54.782,54.782,54.4628,54.5934,14300.0
2006-07-05 09:40:00,75.05,75.31,75.0,75.0,11000.0,54.4555,54.6442,54.4192,54.4192,11000.0
2006-07-05 09:50:00,75.06,75.09,74.96,75.05,10400.0,54.4628,54.4845,54.3902,54.4555,10400.0
2006-07-05 10:00:00,75.0,75.02,74.8,74.8,13300.0,54.4192,54.4338,54.2741,54.2741,13300.0
2006-07-05 10:10:00,74.8,74.84,74.58,74.59,16400.0,54.2741,54.3031,54.1145,54.1217,16400.0
2006-07-05 10:20:00,74.57,74.57,74.43,74.47,9800.0,54.1072,54.1072,54.0057,54.0347,9800.0
2006-07-05 10:30:00,74.46,74.47,74.32,74.4,15700.0,54.0274,54.0347,53.9258,53.9839,15700.0
2006-07-05 10:40:00,74.4,74.52,74.33,74.48,16000.0,53.9839,54.071,53.9331,54.0419,16000.0
2006-07-05 10:50:00,74.48,74.52,74.35,74.4,9400.0,54.0419,54.071,53.9476,53.9839,9400.0
2006-07-05 11:00:00,74.37,74.53,74.35,74.51,7500.0,53.9621,54.0782,53.9476,54.0637,7500.0
2006-07-05 11:10:00,74.52,74.58,74.5,74.52,16200.0,54.071,54.1145,54.0564,54.071,16200.0
2006-07-05 11:20:00,74.53,74.77,74.5,74.7,20800.0,54.0782,54.2524,54.0564,54.2016,20800.0
2006-07-05 11:30:00,74.7,74.98,74.7,74.98,14000.0,54.2016,54.4047,54.2016,54.4047,14000.0
2006-07-05 11:40:00,74.98,75.1,74.92,75.1,12300.0,54.4047,54.4918,54.3612,54.4918,12300.0
2006-07-05 11:50:00,75.09,75.13,74.98,75.09,8300.0,54.4845,54.5136,54.4047,54.4845,8300.0
2006-07-05 12:00:00,75.08,75.08,74.9,75.08,12200.0,54.4773,54.4773,54.3467,54.4773,12200.0
2006-07-05 12:10:00,75.09,75.09,75.0,75.01,4800.0,54.4845,54.4845,54.4192,54.4265,4800.0
2006-07-05 12:20:00,75.01,75.15,74.94,75.14,11400.0,54.4265,54.5281,54.3757,54.5208,11400.0
2006-07-05 12:30:00,75.14,75.17,75.09,75.14,7600.0,54.5208,54.5426,54.4845,54.5208,7600.0
2006-07-05 12:40:00,75.15,75.28,75.15,75.19,3300.0,54.5281,54.6224,54.5281,54.5571,3300.0
2006-07-05 12:50:00,75.16,75.16,75.06,75.09,4800.0,54.5353,54.5353,54.4628,54.4845,4800.0
2006-07-05 13:00:00,75.08,75.08,75.01,75.03,4300.0,54.4773,54.4773,54.4265,54.441,4300.0
2006-07-05 13:10:00,75.01,75.17,75.01,75.06,7500.0,54.4265,54.5426,54.4265,54.4628,7500.0
2006-07-05 13:20:00,75.07,75.13,75.06,75.06,5000.0,54.47,54.5136,54.4628,54.4628,5000.0
2006-07-05 13:30:00,75.07,75.22,75.07,75.13,2900.0,54.47,54.5789,54.47,54.5136,2900.0
2006-07-05 13:40:00,75.11,75.17,75.1,75.1,6100.0,54.4991,54.5426,54.4918,54.4918,6100.0
2006-07-05 13:50:00,75.1,75.11,75.04,75.07,5400.0,54.4918,54.4991,54.4483,54.47,5400.0
2006-07-05 14:00:00,75.05,75.08,75.02,75.02,2700.0,54.4555,54.4773,54.4338,54.4338,2700.0
2006-07-05 14:10:00,75.01,75.03,75.0,75.0,7700.0,54.4265,54.441,54.4192,54.4192,7700.0
2006-07-05 14:20:00,75.0,75.08,75.0,75.06,8300.0,54.4192,54.4773,54.4192,54.4628,8300.0
2006-07-05 14:30:00,75.07,75.4,75.06,75.27,9300.0,54.47,54.7095,54.4628,54.6151,9300.0
2006-07-05 14:40:00,75.27,75.31,75.24,75.24,4800.0,54.6151,54.6442,54.5934,54.5934,4800.0
2006-07-05 14:50:00,75.21,75.29,75.19,75.27,7100.0,54.5716,54.6297,54.5571,54.6151,7100.0
2006-07-05 15:00:00,75.27,75.28,75.11,75.11,4900.0,54.6151,54.6224,54.4991,54.4991,4900.0
2006-07-05 15:10:00,75.1,75.2,75.0,75.11,40200.0,54.4918,54.5644,54.4192,54.4991,40200.0
2006-07-05 15:20:00,75.15,75.22,75.15,75.22,7900.0,54.5281,54.5789,54.5281,54.5789,7900.0
2006-07-05 15:30:00,75.21,75.24,75.15,75.2,17500.0,54.5716,54.5934,54.5281,54.5644,17500.0
2006-07-05 15:40:00,75.2,75.41,75.19,75.36,12000.0,54.5644,54.7167,54.5571,54.6805,12000.0
2006-07-05 15:50:00,75.36,75.36,75.28,75.31,32800.0,54.6805,54.6805,54.6224,54.6442,32800.0
2006-07-06 09:30:00,75.26,75.53,75.13,75.53,8800.0,54.6079,54.8038,54.5136,54.8038,8800.0
2006-07-06 09:40:00,75.53,75.59,75.35,75.5,3600.0,54.8038,54.8473,54.6732,54.782,3600.0
2006-07-06 09:50:00,75.52,75.75,75.52,75.67,6500.0,54.7965,54.9634,54.7965,54.9054,6500.0
2006-07-06 10:00:00,75.65,75.93,75.65,75.87,7800.0,54.8909,55.094,54.8909,55.0505,7800.0
2006-07-06 10:10:00,75.84,75.94,75.77,75.91,6300.0,55.0287,55.1013,54.9779,55.0795,6300.0
2006-07-06 10:20:00,75.92,76.18,75.92,76.05,17200.0,55.0868,55.2754,55.0868,55.1811,17200.0
2006-07-06 10:30:00,76.02,76.14,76.0,76.03,8700.0,55.1593,55.2464,55.1448,55.1666,8700.0
2006-07-06 10:40:00,76.05,76.1,76.0,76.0,5100.0,55.1811,55.2174,55.1448,55.1448,5100.0
2006-07-06 10:50:00,76.0,76.01,75.92,76.0,9200.0,55.1448,55.1521,55.0868,55.1448,9200.0
2006-07-06 11:00:00,76.03,76.04,75.99,75.99,2600.0,55.1666,55.1739,55.1376,55.1376,2600.0
2006-07-06 11:10:00,76.0,76.17,75.94,76.16,4500.0,55.1448,55.2682,55.1013,55.2609,4500.0
2006-07-06 11:20:00,76.15,76.19,76.11,76.17,4000.0,55.2537,55.2827,55.2246,55.2682,4000.0
2006-07-06 11:30:00,76.17,76.17,76.0,76.03,4300.0,55.2682,55.2682,55.1448,55.1666,4300.0
2006-07-06 11:40:00,75.98,76.0,75.91,75.97,6800.0,55.1303,55.1448,55.0795,55.1231,6800.0
2006-07-06 11:50:00,75.95,75.95,75.73,75.73,3100.0,55.1085,55.1085,54.9489,54.9489,3100.0
2006-07-06 12:00:00,75.72,75.78,75.69,75.78,3700.0,54.9417,54.9852,54.9199,54.9852,3700.0
2006-07-06 12:10:00,75.8,75.84,75.66,75.66,6600.0,54.9997,55.0287,54.8981,54.8981,6600.0
2006-07-06 12:20:00,75.66,75.78,75.55,75.78,8500.0,54.8981,54.9852,54.8183,54.9852,8500.0
2006-07-06 12:30:00,75.78,75.95,75.74,75.92,2000.0,54.9852,55.1085,54.9562,55.0868,2000.0
2006-07-06 12:40:00,75.94,75.95,75.83,75.83,2900.0,55.1013,55.1085,55.0215,55.0215,2900.0
2006-07-06 12:50:00,75.86,76.1,75.82,76.01,10400.0,55.0432,55.2174,55.0142,55.1521,10400.0
2006-07-06 13:00:00,75.97,76.12,75.97,76.05,6000.0,55.1231,55.2319,55.1231,55.1811,6000.0
2006-07-06 13:10:00,76.06,76.06,75.83,75.94,4400.0,55.1884,55.1884,55.0215,55.1013,4400.0
2006-07-06 13:20:00,75.94,75.99,75.74,75.74,6000.0,55.1013,55.1376,54.9562,54.9562,6000.0
2006-07-06 13:30:00,75.75,75.9,75.72,75.89,3500.0,54.9634,55.0723,54.9417,55.065,3500.0
2006-07-06 13:40:00,75.89,75.97,75.87,75.94,3000.0,55.065,55.1231,55.0505,55.1013,3000.0
2006-07-06 13:50:00,75.94,75.95,75.75,75.75,3200.0,55.1013,55.1085,54.9634,54.9634,3200.0
2006-07-06 14:00:00,75.76,75.78,75.68,75.7,15500.0,54.9707,54.9852,54.9126,54.9272,15500.0
2006-07-06 14:10:00,75.73,75.91,75.67,75.79,14800.0,54.9489,55.0795,54.9054,54.9925,14800.0
2006-07-06 14:20:00,75.84,75.85,75.71,75.74,14900.0,55.0287,55.036,54.9344,54.9562,14900.0
2006-07-06 14:30:00,75.73,75.73,75.58,75.68,17300.0,54.9489,54.9489,54.8401,54.9126,17300.0
2006-07-06 14:40:00,75.69,75.73,75.65,75.73,5700.0,54.9199,54.9489,54.8909,54.9489,5700.0
2006-07-06 14:50:00,75.72,75.77,75.7,75.7,9200.0,54.9417,54.9779,54.9272,54.9272,9200.0
2006-07-06 15:00:00,75.7,75.83,75.67,75.82,13200.0,54.9272,55.0215,54.9054,55.0142,13200.0
2006-07-06 15:10:00,75.83,75.83,75.71,75.72,41400.0,55.0215,55.0215,54.9344,54.9417,41400.0
2006-07-06 15:20:00,75.69,75.76,75.61,75.61,39100.0,54.9199,54.9707,54.8618,54.8618,39100.0
2006-07-06 15:30:00,75.56,75.56,75.45,75.5,30400.0,54.8256,54.8256,54.7458,54.782,30400.0
2006-07-06 15:40:00,75.49,75.57,75.38,75.44,28500.0,54.7748,54.8328,54.695,54.7385,28500.0
2006-07-06 15:50:00,75.42,75.67,75.41,75.61,36600.0,54.724,54.9054,54.7167,54.8618,36600.0
2006-07-07 09:30:00,75.41,75.54,75.16,75.22,11100.0,54.7167,54.8111,54.5353,54.5789,11100.0
2006-07-07 09:40:00,75.3,75.45,75.07,75.07,6700.0,54.6369,54.7458,54.47,54.47,6700.0
2006-07-07 09:50:00,75.1,75.21,75.07,75.08,6800.0,54.4918,54.5716,54.47,54.4773,6800.0
2006-07-07 10:00:00,75.1,75.16,74.92,75.16,7600.0,54.4918,54.5353,54.3612,54.5353,7600.0
2006-07-07 10:10:00,75.23,75.4,75.2,75.28,5600.0,54.5861,54.7095,54.5644,54.6224,5600.0
2006-07-07 10:20:00,75.24,75.31,75.23,75.25,2600.0,54.5934,54.6442,54.5861,54.6006,2600.0
2006-07-07 10:30:00,75.26,75.28,74.88,74.98,5800.0,54.6079,54.6224,54.3322,54.4047,5800.0
2006-07-07 10:40:00,75.0,75.08,74.95,75.08,2300.0,54.4192,54.4773,54.383,54.4773,2300.0
2006-07-07 10:50:00,75.16,75.25,75.04,75.09,5000.0,54.5353,54.6006,54.4483,54.4845,5000.0
2006-07-07 11:00:00,75.06,75.1,74.85,74.95,4400.0,54.4628,54.4918,54.3104,54.383,4400.0
2006-07-07 11:10:00,75.0,75.02,74.96,75.02,2100.0,54.4192,54.4338,54.3902,54.4338,2100.0
2006-07-07 11:20:00,75.0,75.02,74.88,75.0,6700.0,54.4192,54.4338,54.3322,54.4192,6700.0
2006-07-07 11:30:00,75.0,75.23,74.94,75.15,11400.0,54.4192,54.5861,54.3757,54.5281,11400.0
2006-07-07 11:40:00,75.16,75.35,75.16,75.32,5600.0,54.5353,54.6732,54.5353,54.6514,5600.0
2006-07-07 11:50:00,75.33,75.44,75.14,75.15,7800.0,54.6587,54.7385,54.5208,54.5281,7800.0
2006-07-07 12:00:00,75.13,75.13,74.96,74.96,4200.0,54.5136,54.5136,54.3902,54.3902,4200.0
2006-07-07 12:10:00,74.94,75.08,74.92,75.08,4100.0,54.3757,54.4773,54.3612,54.4773,4100.0
2006-07-07 12:20:00,75.09,75.16,75.09,75.15,3300.0,54.4845,54.5353,54.4845,54.5281,3300.0
2006-07-07 12:30:00,75.13,75.22,75.07,75.2,2900.0,54.5136,54.5789,54.47,54.5644,2900.0
2006-07-07 12:40:00,75.2,75.23,75.15,75.22,2400.0,54.5644,54.5861,54.5281,54.5789,2400.0
2006-07-07 12:50:00,75.22,75.26,75.11,75.15,3400.0,54.5789,54.6079,54.4991,54.5281,3400.0
2006-07-07 13:00:00,75.09,75.09,74.91,74.98,5800.0,54.4845,54.4845,54.3539,54.4047,5800.0
2006-07-07 13:10:00,74.98,74.98,74.68,74.68,4000.0,54.4047,54.4047,54.187,54.187,4000.0
2006-07-07 13:20:00,74.75,74.84,74.69,74.83,6500.0,54.2378,54.3031,54.1943,54.2959,6500.0
2006-07-07 13:30:00,74.84,74.88,74.74,74.75,7700.0,54.3031,54.3322,54.2306,54.2378,7700.0
2006-07-07 13:40:00,74.78,74.89,74.72,74.89,4000.0,54.2596,54.3394,54.2161,54.3394,4000.0
2006-07-07 13:50:00,74.85,74.94,74.84,74.93,2100.0,54.3104,54.3757,54.3031,54.3684,2100.0
2006-07-07 14:00:00,74.97,75.23,74.97,75.18,8200.0,54.3975,54.5861,54.3975,54.5498,8200.0
2006-07-07 14:10:00,75.18,75.49,75.18,75.29,10300.0,54.5498,54.7748,54.5498,54.6297,10300.0
2006-07-07 14:20:00,75.29,75.31,75.23,75.3,7000.0,54.6297,54.6442,54.5861,54.6369,7000.0
2006-07-07 14:30:00,75.3,75.33,75.18,75.23,17700.0,54.6369,54.6587,54.5498,54.5861,17700.0
2006-07-07 14:40:00,75.17,75.17,75.05,75.14,39800.0,54.5426,54.5426,54.4555,54.5208,39800.0
2006-07-07 14:50:00,75.17,75.3,75.17,75.26,82700.0,54.5426,54.6369,54.5426,54.6079,82700.0
2006-07-07 15:00:00,75.21,75.33,75.21,75.25,16200.0,54.5716,54.6587,54.5716,54.6006,16200.0
2006-07-07 15:10:00,75.22,75.32,75.09,75.2,19300.0,54.5789,54.6514,54.4845,54.5644,19300.0
2006-07-07 15:20:00,75.21,75.23,74.93,74.96,13100.0,54.5716,54.5861,54.3684,54.3902,13100.0
2006-07-07 15:30:00,74.95,75.0,74.75,74.76,21400.0,54.383,54.4192,54.2378,54.2451,21400.0
2006-07-07 15:40:00,74.76,74.92,74.75,74.83,32800.0,54.2451,54.3612,54.2378,54.2959,32800.0
2006-07-07 15:50:00,74.83,75.05,74.83,75.02,103800.0,54.2959,54.4555,54.2959,54.4338,103800.0
2006-07-10 09:30:00,75.09,75.09,74.75,74.86,6100.0,54.4845,54.4845,54.2378,54.3177,6100.0
2006-07-10 09:40:00,74.86,75.21,74.86,75.17,11000.0,54.3177,54.5716,54.3177,54.5426,11000.0
2006-07-10 09:50:00,75.22,75.33,75.16,75.19,7100.0,54.5789,54.6587,54.5353,54.5571,7100.0
2006-07-10 10:00:00,75.23,75.39,75.23,75.38,16900.0,54.5861,54.7022,54.5861,54.695,16900.0
2006-07-10 10:10:00,75.38,75.45,75.3,75.3,5100.0,54.695,54.7458,54.6369,54.6369,5100.0
2006-07-10 10:20:00,75.35,75.41,75.23,75.33,14300.0,54.6732,54.7167,54.5861,54.6587,14300.0
2006-07-10 10:30:00,75.31,75.46,75.28,75.43,11800.0,54.6442,54.753,54.6224,54.7312,11800.0
2006-07-10 10:40:00,75.43,75.85,75.43,75.85,11800.0,54.7312,55.036,54.7312,55.036,11800.0
2006-07-10 10:50:00,75.85,76.06,75.85,76.01,16700.0,55.036,55.1884,55.036,55.1521,16700.0
2006-07-10 11:00:00,76.07,76.21,76.03,76.13,7900.0,55.1956,55.2972,55.1666,55.2392,7900.0
2006-07-10 11:10:00,76.1,76.13,76.07,76.09,4700.0,55.2174,55.2392,55.1956,55.2101,4700.0
2006-07-10 11:20:00,76.09,76.09,75.96,76.04,4500.0,55.2101,55.2101,55.1158,55.1739,4500.0
2006-07-10 11:30:00,76.02,76.14,75.86,75.86,12400.0,55.1593,55.2464,55.0432,55.0432,12400.0
2006-07-10 11:40:00,75.87,75.87,75.75,75.8,5300.0,55.0505,55.0505,54.9634,54.9997,5300.0
2006-07-10 11:50:00,75.83,75.93,75.8,75.8,7300.0,55.0215,55.094,54.9997,54.9997,7300.0
2006-07-10 12:00:00,75.84,75.84,75.65,75.65,4200.0,55.0287,55.0287,54.8909,54.8909,4200.0
2006-07-10 12:10:00,75.67,75.74,75.67,75.74,2000.0,54.9054,54.9562,54.9054,54.9562,2000.0
2006-07-10 12:20:00,75.74,75.88,75.74,75.85,1400.0,54.9562,55.0578,54.9562,55.036,1400.0
2006-07-10 12:30:00,75.85,75.86,75.69,75.77,5600.0,55.036,55.0432,54.9199,54.9779,5600.0
2006-07-10 12:40:00,75.76,75.84,75.72,75.8,3900.0,54.9707,55.0287,54.9417,54.9997,3900.0
2006-07-10 12:50:00,75.8,75.84,75.56,75.6,8100.0,54.9997,55.0287,54.8256,54.8546,8100.0
2006-07-10 13:00:00,75.59,75.59,75.43,75.46,4100.0,54.8473,54.8473,54.7312,54.753,4100.0
2006-07-10 13:10:00,75.44,75.53,75.44,75.53,2900.0,54.7385,54.8038,54.7385,54.8038,2900.0
2006-07-10 13:20:00,75.52,75.57,75.52,75.55,2800.0,54.7965,54.8328,54.7965,54.8183,2800.0
2006-07-10 13:30:00,75.55,75.55,75.39,75.42,5300.0,54.8183,54.8183,54.7022,54.724,5300.0
2006-07-10 13:40:00,75.43,75.69,75.42,75.69,3400.0,54.7312,54.9199,54.724,54.9199,3400.0
2006-07-10 13:50:00,75.7,75.74,75.54,75.54,3500.0,54.9272,54.9562,54.8111,54.8111,3500.0
2006-07-10 14:00:00,75.55,75.64,75.39,75.42,5700.0,54.8183,54.8836,54.7022,54.724,5700.0
2006-07-10 14:10:00,75.42,75.62,75.42,75.62,7400.0,54.724,54.8691,54.724,54.8691,7400.0
2006-07-10 14:20:00,75.61,75.61,75.42,75.48,9600.0,54.8618,54.8618,54.724,54.7675,9600.0
2006-07-10 14:30:00,75.46,75.46,75.25,75.33,8700.0,54.753,54.753,54.6006,54.6587,8700.0
2006-07-10 14:40:00,75.36,75.45,75.33,75.42,9400.0,54.6805,54.7458,54.6587,54.724,9400.0
2006-07-10 14:50:00,75.42,75.45,75.33,75.45,7600.0,54.724,54.7458,54.6587,54.7458,7600.0
2006-07-10 15:00:00,75.45,75.5,75.41,75.43,8200.0,54.7458,54.782,54.7167,54.7312,8200.0
2006-07-10 15:10:00,75.44,75.72,75.44,75.7,9000.0,54.7385,54.9417,54.7385,54.9272,9000.0
2006-07-10 15:20:00,75.7,75.78,75.63,75.69,5600.0,54.9272,54.9852,54.8764,54.9199,5600.0
2006-07-10 15:30:00,75.7,75.72,75.65,75.68,7600.0,54.9272,54.9417,54.8909,54.9126,7600.0
2006-07-10 15:40:00,75.7,75.77,75.6,75.77,9700.0,54.9272,54.9779,54.8546,54.9779,9700.0
2006-07-10 15:50:00,75.77,75.82,75.76,75.77,12300.0,54.9779,55.0142,54.9707,54.9779,12300.0
2006-07-11 09:30:00,75.4,75.48,75.05,75.14,8400.0,54.7095,54.7675,54.4555,54.5208,8400.0
2006-07-11 09:40:00,75.01,75.07,74.91,75.07,5700.0,54.4265,54.47,54.3539,54.47,5700.0
2006-07-11 09:50:00,75.05,75.23,75.01,75.13,4500.0,54.4555,54.5861,54.4265,54.5136,4500.0
2006-07-11 10:00:00,75.12,75.18,75.04,75.04,4600.0,54.5063,54.5498,54.4483,54.4483,4600.0
2006-07-11 10:10:00,75.04,75.1,75.0,75.06,4400.0,54.4483,54.4918,54.4192,54.4628,4400.0
2006-07-11 10:20:00,75.06,75.1,75.06,75.1,1700.0,54.4628,54.4918,54.4628,54.4918,1700.0
2006-07-11 10:30:00,75.04,75.07,74.97,75.0,63700.0,54.4483,54.47,54.3975,54.4192,63700.0
2006-07-11 10:40:00,74.98,74.99,74.88,74.93,3200.0,54.4047,54.412,54.3322,54.3684,3200.0
2006-07-11 10:50:00,74.94,74.96,74.6,74.79,34600.0,54.3757,54.3902,54.129,54.2669,34600.0
2006-07-11 11:00:00,74.82,74.87,74.76,74.87,2300.0,54.2886,54.3249,54.2451,54.3249,2300.0
2006-07-11 11:10:00,74.86,74.92,74.72,74.79,14600.0,54.3177,54.3612,54.2161,54.2669,14600.0
2006-07-11 11:20:00,74.82,74.84,74.78,74.84,2300.0,54.2886,54.3031,54.2596,54.3031,2300.0
2006-07-11 11:30:00,74.82,74.93,74.81,74.89,4000.0,54.2886,54.3684,54.2814,54.3394,4000.0
2006-07-11 11:40:00,74.88,75.09,74.88,75.05,6500.0,54.3322,54.4845,54.3322,54.4555,6500.0
2006-07-11 11:50:00,75.1,75.1,74.94,75.03,24700.0,54.4918,54.4918,54.3757,54.441,24700.0
2006-07-11 12:00:00,75.0,75.0,74.82,74.93,4200.0,54.4192,54.4192,54.2886,54.3684,4200.0
2006-07-11 12:10:00,74.93,75.08,74.93,75.06,2500.0,54.3684,54.4773,54.3684,54.4628,2500.0
2006-07-11 12:20:00,75.06,75.07,74.98,75.02,1200.0,54.4628,54.47,54.4047,54.4338,1200.0
2006-07-11 12:30:00,75.02,75.04,75.02,75.04,1200.0,54.4338,54.4483,54.4338,54.4483,1200.0
2006-07-11 12:40:00,75.06,75.12,74.96,75.0,3200.0,54.4628,54.5063,54.3902,54.4192,3200.0
2006-07-11 12:50:00,75.0,75.0,74.93,74.93,1500.0,54.4192,54.4192,54.3684,54.3684,1500.0
2006-07-11 13:00:00,74.92,75.02,74.86,74.96,7800.0,54.3612,54.4338,54.3177,54.3902,7800.0
2006-07-11 13:10:00,74.97,75.0,74.94,75.0,7000.0,54.3975,54.4192,54.3757,54.4192,7000.0
2006-07-11 13:20:00,74.99,75.0,74.87,74.88,21700.0,54.412,54.4192,54.3249,54.3322,21700.0
2006-07-11 13:30:00,74.92,74.94,74.88,74.89,4700.0,54.3612,54.3757,54.3322,54.3394,4700.0
2006-07-11 13:40:00,74.86,74.99,74.86,74.99,3700.0,54.3177,54.412,54.3177,54.412,3700.0
2006-07-11 13:50:00,74.99,75.05,74.97,75.02,20100.0,54.412,54.4555,54.3975,54.4338,20100.0
2006-07-11 14:00:00,75.03,75.17,75.0,75.17,8700.0,54.441,54.5426,54.4192,54.5426,8700.0
2006-07-11 14:10:00,75.19,75.37,75.19,75.32,6800.0,54.5571,54.6877,54.5571,54.6514,6800.0
2006-07-11 14:20:00,75.32,75.45,75.32,75.37,7400.0,54.6514,54.7458,54.6514,54.6877,7400.0
2006-07-11 14:30:00,75.32,75.36,75.26,75.29,6100.0,54.6514,54.6805,54.6079,54.6297,6100.0
2006-07-11 14:40:00,75.28,75.44,75.2,75.37,9600.0,54.6224,54.7385,54.5644,54.6877,9600.0
2006-07-11 14:50:00,75.37,75.43,75.3,75.34,6200.0,54.6877,54.7312,54.6369,54.6659,6200.0
2006-07-11 15:00:00,75.3,75.39,75.18,75.39,10100.0,54.6369,54.7022,54.5498,54.7022,10100.0
2006-07-11 15:10:00,75.37,75.57,75.36,75.48,16100.0,54.6877,54.8328,54.6805,54.7675,16100.0
2006-07-11 15:20:00,75.5,75.62,75.5,75.53,13000.0,54.782,54.8691,54.782,54.8038,13000.0
2006-07-11 15:30:00,75.53,75.71,75.5,75.7,14200.0,54.8038,54.9344,54.782,54.9272,14200.0
2006-07-11 15:40:00,75.65,75.8,75.64,75.79,11700.0,54.8909,54.9997,54.8836,54.9925,11700.0
2006-07-11 15:50:00,75.79,75.89,75.78,75.84,22900.0,54.9925,55.065,54.9852,55.0287,22900.0
2006-07-12 09:30:00,75.75,75.79,75.52,75.75,42900.0,54.9634,54.9925,54.7965,54.9634,42900.0
2006-07-12 09:40:00,75.75,75.75,75.59,75.59,98100.0,54.9634,54.9634,54.8473,54.8473,98100.0
2006-07-12 09:50:00,75.52,75.74,75.45,75.74,13100.0,54.7965,54.9562,54.7458,54.9562,13100.0
2006-07-12 10:00:00,75.74,75.76,75.45,75.51,45800.0,54.9562,54.9707,54.7458,54.7893,45800.0
2006-07-12 10:10:00,75.52,75.6,75.29,75.46,29700.0,54.7965,54.8546,54.6297,54.753,29700.0
2006-07-12 10:20:00,75.41,75.52,75.38,75.4,104900.0,54.7167,54.7965,54.695,54.7095,104900.0
2006-07-12 10:30:00,75.42,75.42,74.92,74.92,194300.0,54.724,54.724,54.3612,54.3612,194300.0
2006-07-12 10:40:00,74.97,74.97,74.6,74.6,13800.0,54.3975,54.3975,54.129,54.129,13800.0
2006-07-12 10:50:00,74.58,74.65,74.48,74.64,18100.0,54.1145,54.1653,54.0419,54.158,18100.0
2006-07-12 11:00:00,74.64,74.85,74.64,74.8,7500.0,54.158,54.3104,54.158,54.2741,7500.0
2006-07-12 11:10:00,74.78,74.81,74.62,74.66,10900.0,54.2596,54.2814,54.1435,54.1725,10900.0
2006-07-12 11:20:00,74.64,74.64,74.41,74.56,20900.0,54.158,54.158,53.9911,54.1,20900.0
2006-07-12 11:30:00,74.52,74.64,74.42,74.59,8300.0,54.071,54.158,53.9984,54.1217,8300.0
2006-07-12 11:40:00,74.57,74.67,74.49,74.5,16100.0,54.1072,54.1798,54.0492,54.0564,16100.0
2006-07-12 11:50:00,74.53,74.75,74.53,74.71,11600.0,54.0782,54.2378,54.0782,54.2088,11600.0
2006-07-12 12:00:00,74.78,74.8,74.74,74.79,2200.0,54.2596,54.2741,54.2306,54.2669,2200.0
2006-07-12 12:10:00,74.8,74.8,74.45,74.46,5900.0,54.2741,54.2741,54.0202,54.0274,5900.0
2006-07-12 12:20:00,74.42,74.43,74.34,74.35,11400.0,53.9984,54.0057,53.9403,53.9476,11400.0
2006-07-12 12:30:00,74.35,74.38,74.3,74.35,4600.0,53.9476,53.9694,53.9113,53.9476,4600.0
2006-07-12 12:40:00,74.36,74.43,74.3,74.32,31100.0,53.9549,54.0057,53.9113,53.9258,31100.0
2006-07-12 12:50:00,74.34,74.41,74.3,74.39,20200.0,53.9403,53.9911,53.9113,53.9766,20200.0
2006-07-12 13:00:00,74.41,74.41,74.2,74.24,11900.0,53.9911,53.9911,53.8388,53.8678,11900.0
2006-07-12 13:10:00,74.23,74.27,74.2,74.2,4400.0,53.8605,53.8896,53.8388,53.8388,4400.0
2006-07-12 13:20:00,74.2,74.26,74.15,74.15,14200.0,53.8388,53.8823,53.8025,53.8025,14200.0
2006-07-12 13:30:00,74.15,74.29,74.12,74.27,7600.0,53.8025,53.9041,53.7807,53.8896,7600.0
2006-07-12 13:40:00,74.19,74.2,74.11,74.13,6500.0,53.8315,53.8388,53.7735,53.788,6500.0
2006-07-12 13:50:00,74.13,74.21,74.05,74.21,12700.0,53.788,53.846,53.7299,53.846,12700.0
2006-07-12 14:00:00,74.25,74.25,74.1,74.1,6500.0,53.875,53.875,53.7662,53.7662,6500.0
2006-07-12 14:10:00,74.1,74.14,73.98,74.08,46000.0,53.7662,53.7952,53.6791,53.7517,46000.0
2006-07-12 14:20:00,74.08,74.15,73.96,74.08,13500.0,53.7517,53.8025,53.6646,53.7517,13500.0
2006-07-12 14:30:00,74.09,74.15,73.95,74.05,7400.0,53.759,53.8025,53.6574,53.7299,7400.0
2006-07-12 14:40:00,74.05,74.1,73.82,73.83,7800.0,53.7299,53.7662,53.563,53.5703,7800.0
2006-07-12 14:50:00,73.83,73.83,73.68,73.74,10300.0,53.5703,53.5703,53.4615,53.505,10300.0
2006-07-12 15:00:00,73.75,74.0,73.68,73.93,14500.0,53.5123,53.6936,53.4615,53.6429,14500.0
2006-07-12 15:10:00,73.94,74.08,73.93,74.07,16900.0,53.6501,53.7517,53.6429,53.7444,16900.0
2006-07-12 15:20:00,74.06,74.28,74.05,74.21,22400.0,53.7372,53.8968,53.7299,53.846,22400.0
2006-07-12 15:30:00,74.21,74.23,74.12,74.15,17000.0,53.846,53.8605,53.7807,53.8025,17000.0
2006-07-12 15:40:00,74.15,74.15,73.87,73.87,16400.0,53.8025,53.8025,53.5993,53.5993,16400.0
2006-07-12 15:50:00,73.88,74.02,73.86,73.95,25200.0,53.6066,53.7082,53.5921,53.6574,25200.0
2006-07-13 09:30:00,73.51,73.53,73.41,73.41,10100.0,53.3381,53.3526,53.2656,53.2656,10100.0
2006-07-13 09:40:00,73.46,73.57,72.7,72.93,34100.0,53.3018,53.3816,52.7504,52.9173,34100.0
2006-07-13 09:50:00,72.87,73.0,72.67,72.9,10300.0,52.8737,52.9681,52.7286,52.8955,10300.0
2006-07-13 10:00:00,72.97,73.2,72.94,73.2,5400.0,52.9463,53.1132,52.9245,53.1132,5400.0
2006-07-13 10:10:00,73.19,73.34,73.1,73.3,11200.0,53.1059,53.2148,53.0406,53.1857,11200.0
2006-07-13 10:20:00,73.31,73.31,72.97,73.24,14500.0,53.193,53.193,52.9463,53.1422,14500.0
2006-07-13 10:30:00,73.25,73.73,73.25,73.62,28600.0,53.1495,53.4977,53.1495,53.4179,28600.0
2006-07-13 10:40:00,73.6,73.73,73.47,73.53,24600.0,53.4034,53.4977,53.3091,53.3526,24600.0
2006-07-13 10:50:00,73.5,73.59,73.4,73.4,9000.0,53.3309,53.3962,53.2583,53.2583,9000.0
2006-07-13 11:00:00,73.36,73.6,73.36,73.43,7000.0,53.2293,53.4034,53.2293,53.2801,7000.0
2006-07-13 11:10:00,73.42,73.54,73.24,73.38,10000.0,53.2728,53.3599,53.1422,53.2438,10000.0
2006-07-13 11:20:00,73.26,73.48,73.06,73.37,12300.0,53.1567,53.3163,53.0116,53.2365,12300.0
2006-07-13 11:30:00,73.36,73.53,73.27,73.4,7200.0,53.2293,53.3526,53.164,53.2583,7200.0
2006-07-13 11:40:00,73.4,73.4,73.24,73.25,7000.0,53.2583,53.2583,53.1422,53.1495,7000.0
2006-07-13 11:50:00,73.25,73.38,73.18,73.26,25400.0,53.1495,53.2438,53.0987,53.1567,25400.0
2006-07-13 12:00:00,73.25,73.3,73.12,73.26,24300.0,53.1495,53.1857,53.0551,53.1567,24300.0
2006-07-13 12:10:00,73.23,73.29,73.17,73.24,26300.0,53.1349,53.1785,53.0914,53.1422,26300.0
2006-07-13 12:20:00,73.23,73.3,73.1,73.1,17600.0,53.1349,53.1857,53.0406,53.0406,17600.0
2006-07-13 12:30:00,73.14,73.14,72.97,73.09,18900.0,53.0696,53.0696,52.9463,53.0334,18900.0
2006-07-13 12:40:00,73.07,73.21,73.03,73.09,7200.0,53.0189,53.1204,52.9898,53.0334,7200.0
2006-07-13 12:50:00,73.09,73.12,73.0,73.05,6900.0,53.0334,53.0551,52.9681,53.0043,6900.0
2006-07-13 13:00:00,73.05,73.16,73.05,73.1,14200.0,53.0043,53.0842,53.0043,53.0406,14200.0
2006-07-13 13:10:00,73.08,73.14,73.06,73.14,2200.0,53.0261,53.0696,53.0116,53.0696,2200.0
2006-07-13 13:20:00,73.15,73.15,72.99,73.03,4300.0,53.0769,53.0769,52.9608,52.9898,4300.0
2006-07-13 13:30:00,73.02,73.08,72.88,72.98,4500.0,52.9826,53.0261,52.881,52.9535,4500.0
2006-07-13 13:40:00,72.96,73.07,72.9,73.07,5500.0,52.939,53.0189,52.8955,53.0189,5500.0
2006-07-13 13:50:00,73.04,73.09,72.92,72.92,14400.0,52.9971,53.0334,52.91,52.91,14400.0
2006-07-13 14:00:00,72.92,72.96,72.78,72.94,13800.0,52.91,52.939,52.8084,52.9245,13800.0
2006-07-13 14:10:00,72.93,72.93,72.82,72.92,12300.0,52.9173,52.9173,52.8375,52.91,12300.0
2006-07-13 14:20:00,72.92,72.92,72.74,72.82,9800.0,52.91,52.91,52.7794,52.8375,9800.0
2006-07-13 14:30:00,72.82,72.82,72.62,72.71,18000.0,52.8375,52.8375,52.6923,52.7576,18000.0
2006-07-13 14:40:00,72.72,72.87,72.55,72.64,15300.0,52.7649,52.8737,52.6415,52.7068,15300.0
2006-07-13 14:50:00,72.62,72.67,72.42,72.67,5700.0,52.6923,52.7286,52.5472,52.7286,5700.0
2006-07-13 15:00:00,72.66,72.68,72.45,72.52,23600.0,52.7214,52.7359,52.569,52.6198,23600.0
2006-07-13 15:10:00,72.53,72.55,72.37,72.39,8400.0,52.627,52.6415,52.5109,52.5254,8400.0
2006-07-13 15:20:00,72.36,72.45,72.31,72.37,14200.0,52.5037,52.569,52.4674,52.5109,14200.0
2006-07-13 15:30:00,72.39,72.54,72.39,72.5,18900.0,52.5254,52.6343,52.5254,52.6053,18900.0
2006-07-13 15:40:00,72.5,72.61,72.46,72.6,32900.0,52.6053,52.6851,52.5762,52.6778,32900.0
2006-07-13 15:50:00,72.6,72.65,72.5,72.5,13700.0,52.6778,52.7141,52.6053,52.6053,13700.0
2006-07-14 09:30:00,72.32,72.9,72.31,72.77,20700.0,52.4747,52.8955,52.4674,52.8012,20700.0
2006-07-14 09:40:00,72.77,73.07,72.65,73.07,31500.0,52.8012,53.0189,52.7141,53.0189,31500.0
2006-07-14 09:50:00,73.08,73.08,72.6,72.77,27900.0,53.0261,53.0261,52.6778,52.8012,27900.0
2006-07-14 10:00:00,72.78,72.87,72.35,72.64,25300.0,52.8084,52.8737,52.4964,52.7068,25300.0
2006-07-14 10:10:00,72.62,73.05,72.62,72.79,17300.0,52.6923,53.0043,52.6923,52.8157,17300.0
2006-07-14 10:20:00,72.8,73.09,72.75,72.87,19500.0,52.8229,53.0334,52.7867,52.8737,19500.0
2006-07-14 10:30:00,72.86,72.99,72.76,72.9,43200.0,52.8665,52.9608,52.7939,52.8955,43200.0
2006-07-14 10:40:00,72.9,73.12,72.84,73.1,24100.0,52.8955,53.0551,52.852,53.0406,24100.0
2006-07-14 10:50:00,73.1,73.12,72.89,73.0,26200.0,53.0406,53.0551,52.8882,52.9681,26200.0
2006-07-14 11:00:00,73.02,73.02,72.6,72.88,31600.0,52.9826,52.9826,52.6778,52.881,31600.0
2006-07-14 11:10:00,72.87,72.9,72.72,72.79,25000.0,52.8737,52.8955,52.7649,52.8157,25000.0
2006-07-14 11:20:00,72.75,72.77,72.6,72.66,24700.0,52.7867,52.8012,52.6778,52.7214,24700.0
2006-07-14 11:30:00,72.66,72.73,72.49,72.57,35600.0,52.7214,52.7721,52.598,52.6561,35600.0
2006-07-14 11:40:00,72.57,72.71,72.57,72.68,14900.0,52.6561,52.7576,52.6561,52.7359,14900.0
2006-07-14 11:50:00,72.66,72.9,72.65,72.89,12600.0,52.7214,52.8955,52.7141,52.8882,12600.0
2006-07-14 12:00:00,72.9,72.9,72.76,72.86,10900.0,52.8955,52.8955,52.7939,52.8665,10900.0
2006-07-14 12:10:00,72.85,72.94,72.75,72.93,16500.0,52.8592,52.9245,52.7867,52.9173,16500.0
2006-07-14 12:20:00,72.95,73.0,72.85,72.9,16700.0,52.9318,52.9681,52.8592,52.8955,16700.0
2006-07-14 12:30:00,72.91,72.97,72.85,72.95,14200.0,52.9028,52.9463,52.8592,52.9318,14200.0
2006-07-14 12:40:00,72.97,73.23,72.96,73.21,15600.0,52.9463,53.1349,52.939,53.1204,15600.0
2006-07-14 12:50:00,73.21,73.31,73.15,73.25,24100.0,53.1204,53.193,53.0769,53.1495,24100.0
2006-07-14 13:00:00,73.26,73.26,73.05,73.08,20200.0,53.1567,53.1567,53.0043,53.0261,20200.0
2006-07-14 13:10:00,73.05,73.22,72.94,73.12,27200.0,53.0043,53.1277,52.9245,53.0551,27200.0
2006-07-14 13:20:00,73.08,73.43,73.08,73.38,12500.0,53.0261,53.2801,53.0261,53.2438,12500.0
2006-07-14 13:30:00,73.38,73.42,73.17,73.39,11600.0,53.2438,53.2728,53.0914,53.251,11600.0
2006-07-14 13:40:00,73.34,73.39,73.1,73.28,10700.0,53.2148,53.251,53.0406,53.1712,10700.0
2006-07-14 13:50:00,73.28,73.55,73.12,73.31,46200.0,53.1712,53.3671,53.0551,53.193,46200.0
2006-07-14 14:00:00,73.25,73.4,73.04,73.34,23500.0,53.1495,53.2583,52.9971,53.2148,23500.0
2006-07-14 14:10:00,73.31,73.38,72.98,73.0,49900.0,53.193,53.2438,52.9535,52.9681,49900.0
2006-07-14 14:20:00,73.07,73.07,72.78,72.94,38300.0,53.0189,53.0189,52.8084,52.9245,38300.0
2006-07-14 14:30:00,72.94,73.11,72.94,72.96,54300.0,52.9245,53.0479,52.9245,52.939,54300.0
2006-07-14 14:40:00,72.97,73.04,72.92,72.99,33300.0,52.9463,52.9971,52.91,52.9608,33300.0
2006-07-14 14:50:00,73.01,73.22,73.0,73.04,43100.0,52.9753,53.1277,52.9681,52.9971,43100.0
2006-07-14 15:00:00,73.02,73.16,73.01,73.12,36000.0,52.9826,53.0842,52.9753,53.0551,36000.0
2006-07-14 15:10:00,73.14,73.15,72.91,73.06,37100.0,53.0696,53.0769,52.9028,53.0116,37100.0
2006-07-14 15:20:00,73.08,73.15,73.0,73.05,44400.0,53.0261,53.0769,52.9681,53.0043,44400.0
2006-07-14 15:30:00,73.05,73.15,73.01,73.14,33800.0,53.0043,53.0769,52.9753,53.0696,33800.0
2006-07-14 15:40:00,73.14,73.15,72.99,73.1,72100.0,53.0696,53.0769,52.9608,53.0406,72100.0
2006-07-14 15:50:00,73.14,73.19,72.98,73.0,42300.0,53.0696,53.1059,52.9535,52.9681,42300.0
2006-07-17 09:30:00,71.0,71.03,70.81,71.0,90600.0,51.5169,51.5386,51.379,51.5169,90600.0
2006-07-17 09:40:00,70.99,71.22,70.0,70.17,130000.0,51.5096,51.6765,50.7913,50.9146,130000.0
2006-07-17 09:50:00,70.11,70.12,67.5,67.74,245100.0,50.8711,50.8784,48.9773,49.1515,245100.0
2006-07-17 10:00:00,67.74,67.8,66.5,67.38,247700.0,49.1515,49.195,48.2517,48.8902,247700.0
2006-07-17 10:10:00,67.58,68.25,67.45,68.19,119400.0,49.0354,49.5215,48.941,49.478,119400.0
2006-07-17 10:20:00,68.06,68.22,67.52,67.63,86700.0,49.3836,49.4997,48.9918,49.0716,86700.0
2006-07-17 10:30:00,67.79,68.15,67.2,67.29,74000.0,49.1877,49.4489,48.7596,48.8249,74000.0
2006-07-17 10:40:00,67.17,67.5,66.89,66.94,129100.0,48.7379,48.9773,48.5347,48.571,129100.0
2006-07-17 10:50:00,66.94,67.35,66.94,67.27,93200.0,48.571,48.8685,48.571,48.8104,93200.0
2006-07-17 11:00:00,67.26,67.28,66.75,66.94,63500.0,48.8032,48.8177,48.4331,48.571,63500.0
2006-07-17 11:10:00,66.95,66.95,66.0,66.38,86900.0,48.5782,48.5782,47.8889,48.1647,86900.0
2006-07-17 11:20:00,66.32,66.5,66.09,66.33,310300.0,48.1211,48.2517,47.9542,48.1284,310300.0
2006-07-17 11:30:00,66.33,66.35,65.38,65.52,116500.0,48.1284,48.1429,47.4391,47.5406,116500.0
2006-07-17 11:40:00,65.46,65.75,64.95,65.09,101000.0,47.4971,47.7075,47.1271,47.2286,101000.0
2006-07-17 11:50:00,65.09,65.27,64.3,64.38,97100.0,47.2286,47.3592,46.6554,46.7135,97100.0
2006-07-17 12:00:00,64.3,64.9,63.81,64.79,175000.0,46.6554,47.0908,46.2999,47.011,175000.0
2006-07-17 12:10:00,64.75,64.77,64.18,64.62,77300.0,46.9819,46.9965,46.5684,46.8876,77300.0
2006-07-17 12:20:00,64.63,65.21,64.45,65.09,120900.0,46.8949,47.3157,46.7643,47.2286,120900.0
2006-07-17 12:30:00,65.02,65.15,65.0,65.0,82400.0,47.1779,47.2722,47.1633,47.1633,82400.0
2006-07-17 12:40:00,65.0,65.0,64.45,64.64,61400.0,47.1633,47.1633,46.7643,46.9021,61400.0
2006-07-17 12:50:00,64.65,65.16,64.57,64.75,127000.0,46.9094,47.2794,46.8513,46.9819,127000.0
2006-07-17 13:00:00,64.83,65.38,64.75,65.38,158900.0,47.04,47.4391,46.9819,47.4391,158900.0
2006-07-17 13:10:00,65.38,65.6,65.12,65.49,62400.0,47.4391,47.5987,47.2504,47.5189,62400.0
2006-07-17 13:20:00,65.47,65.5,65.11,65.26,38500.0,47.5044,47.5261,47.2432,47.352,38500.0
2006-07-17 13:30:00,65.25,65.5,65.13,65.36,38800.0,47.3447,47.5261,47.2577,47.4246,38800.0
2006-07-17 13:40:00,65.38,65.86,65.36,65.6,101900.0,47.4391,47.7873,47.4246,47.5987,101900.0
2006-07-17 13:50:00,65.55,65.62,65.15,65.15,77300.0,47.5624,47.6132,47.2722,47.2722,77300.0
2006-07-17 14:00:00,65.19,65.24,64.75,64.95,71300.0,47.3012,47.3375,46.9819,47.1271,71300.0
2006-07-17 14:10:00,64.96,65.05,64.3,64.61,69100.0,47.1343,47.1996,46.6554,46.8804,69100.0
2006-07-17 14:20:00,64.61,64.8,64.19,64.3,56800.0,46.8804,47.0182,46.5756,46.6554,56800.0
2006-07-17 14:30:00,64.28,64.28,63.9,64.1,112500.0,46.6409,46.6409,46.3652,46.5103,112500.0
2006-07-17 14:40:00,64.06,64.19,63.61,63.82,114700.0,46.4813,46.5756,46.1548,46.3071,114700.0
2006-07-17 14:50:00,63.77,64.17,63.77,63.99,91000.0,46.2709,46.5611,46.2709,46.4305,91000.0
2006-07-17 15:00:00,63.98,64.06,63.75,63.85,45000.0,46.4232,46.4813,46.2564,46.3289,45000.0
2006-07-17 15:10:00,63.86,64.05,63.75,63.87,69800.0,46.3362,46.474,46.2564,46.3434,69800.0
2006-07-17 15:20:00,63.96,63.96,63.59,63.73,70700.0,46.4087,46.4087,46.1403,46.2418,70700.0
2006-07-17 15:30:00,63.71,63.71,63.45,63.48,76700.0,46.2273,46.2273,46.0387,46.0604,76700.0
2006-07-17 15:40:00,63.46,64.4,63.45,63.88,193400.0,46.0459,46.728,46.0387,46.3507,193400.0
2006-07-17 15:50:00,63.92,64.15,63.03,63.03,278700.0,46.3797,46.5466,45.7339,45.7339,278700.0
2006-07-18 09:30:00,62.5,63.38,62.27,62.27,165300.0,45.3494,45.9879,45.1825,45.1825,165300.0
2006-07-18 09:40:00,62.11,62.87,61.35,61.35,145100.0,45.0664,45.6178,44.5149,44.5149,145100.0
2006-07-18 09:50:00,61.5,61.75,61.06,61.39,119000.0,44.6238,44.8052,44.3045,44.544,119000.0
2006-07-18 10:00:00,61.39,61.75,61.22,61.48,95300.0,44.544,44.8052,44.4206,44.6093,95300.0
2006-07-18 10:10:00,61.45,61.54,60.91,61.13,115600.0,44.5875,44.6528,44.1957,44.3553,115600.0
2006-07-18 10:20:00,61.16,61.7,61.06,61.61,53500.0,44.3771,44.7689,44.3045,44.7036,53500.0
2006-07-18 10:30:00,61.61,61.73,61.08,61.08,85100.0,44.7036,44.7907,44.319,44.319,85100.0
2006-07-18 10:40:00,61.06,61.65,61.05,61.28,104700.0,44.3045,44.7326,44.2973,44.4641,104700.0
2006-07-18 10:50:00,61.28,61.44,61.02,61.06,72200.0,44.4641,44.5802,44.2755,44.3045,72200.0
2006-07-18 11:00:00,61.11,61.38,61.05,61.28,36700.0,44.3408,44.5367,44.2973,44.4641,36700.0
2006-07-18 11:10:00,61.3,61.35,61.12,61.26,71700.0,44.4787,44.5149,44.3481,44.4496,71700.0
2006-07-18 11:20:00,61.28,61.34,61.17,61.29,33600.0,44.4641,44.5077,44.3843,44.4714,33600.0
2006-07-18 11:30:00,61.27,61.34,61.0,61.18,46200.0,44.4569,44.5077,44.261,44.3916,46200.0
2006-07-18 11:40:00,61.18,61.34,61.02,61.07,69700.0,44.3916,44.5077,44.2755,44.3118,69700.0
2006-07-18 11:50:00,61.09,61.34,61.06,61.22,20100.0,44.3263,44.5077,44.3045,44.4206,20100.0
2006-07-18 12:00:00,61.15,61.59,61.11,61.15,23900.0,44.3698,44.6891,44.3408,44.3698,23900.0
2006-07-18 12:10:00,61.15,61.52,61.15,61.44,32000.0,44.3698,44.6383,44.3698,44.5802,32000.0
2006-07-18 12:20:00,61.43,61.58,61.25,61.55,21300.0,44.573,44.6818,44.4424,44.6601,21300.0
2006-07-18 12:30:00,61.53,61.55,61.26,61.32,43300.0,44.6455,44.6601,44.4496,44.4932,43300.0
2006-07-18 12:40:00,61.31,61.4,61.28,61.28,33900.0,44.4859,44.5512,44.4641,44.4641,33900.0
2006-07-18 12:50:00,61.28,61.32,61.13,61.26,24600.0,44.4641,44.4932,44.3553,44.4496,24600.0
2006-07-18 13:00:00,61.26,61.27,61.03,61.06,55500.0,44.4496,44.4569,44.2827,44.3045,55500.0
2006-07-18 13:10:00,61.07,61.25,61.0,61.0,35600.0,44.3118,44.4424,44.261,44.261,35600.0
2006-07-18 13:20:00,60.97,61.32,60.8,61.29,33700.0,44.2392,44.4932,44.1159,44.4714,33700.0
2006-07-18 13:30:00,61.25,61.25,61.04,61.17,54900.0,44.4424,44.4424,44.29,44.3843,54900.0
2006-07-18 13:40:00,61.11,61.29,61.0,61.29,36700.0,44.3408,44.4714,44.261,44.4714,36700.0
2006-07-18 13:50:00,61.35,61.35,61.05,61.26,49500.0,44.5149,44.5149,44.2973,44.4496,49500.0
2006-07-18 14:00:00,61.25,61.27,61.0,61.0,54000.0,44.4424,44.4569,44.261,44.261,54000.0
2006-07-18 14:10:00,61.01,61.15,61.0,61.1,45100.0,44.2682,44.3698,44.261,44.3335,45100.0
2006-07-18 14:20:00,61.09,61.1,61.0,61.0,54300.0,44.3263,44.3335,44.261,44.261,54300.0
2006-07-18 14:30:00,61.0,61.33,61.0,61.32,48600.0,44.261,44.5004,44.261,44.4932,48600.0
2006-07-18 14:40:00,61.32,61.34,61.06,61.34,52900.0,44.4932,44.5077,44.3045,44.5077,52900.0
2006-07-18 14:50:00,61.34,61.37,61.14,61.37,28600.0,44.5077,44.5294,44.3626,44.5294,28600.0
2006-07-18 15:00:00,61.37,61.42,61.17,61.25,43800.0,44.5294,44.5657,44.3843,44.4424,43800.0
2006-07-18 15:10:00,61.3,61.39,61.18,61.27,84100.0,44.4787,44.544,44.3916,44.4569,84100.0
2006-07-18 15:20:00,61.26,61.29,61.04,61.1,60800.0,44.4496,44.4714,44.29,44.3335,60800.0
2006-07-18 15:30:00,61.06,61.3,61.04,61.1,73500.0,44.3045,44.4787,44.29,44.3335,73500.0
2006-07-18 15:40:00,61.12,61.59,61.12,61.39,158200.0,44.3481,44.6891,44.3481,44.544,158200.0
2006-07-18 15:50:00,61.39,61.39,61.0,61.07,243400.0,44.544,44.544,44.261,44.3118,243400.0
2006-07-19 09:30:00,61.1,62.05,61.1,62.04,60600.0,44.3335,45.0229,44.3335,45.0156,60600.0
2006-07-19 09:40:00,62.04,62.3,61.87,61.97,54400.0,45.0156,45.2042,44.8922,44.9648,54400.0
2006-07-19 09:50:00,61.94,62.0,61.59,61.74,60100.0,44.943,44.9866,44.6891,44.7979,60100.0
2006-07-19 10:00:00,61.77,62.28,61.77,62.0,56200.0,44.8197,45.1897,44.8197,44.9866,56200.0
2006-07-19 10:10:00,62.0,62.14,61.18,61.27,105000.0,44.9866,45.0882,44.3916,44.4569,105000.0
2006-07-19 10:20:00,61.28,61.38,60.77,61.19,70600.0,44.4641,44.5367,44.0941,44.3988,70600.0
2006-07-19 10:30:00,61.19,61.2,60.8,60.8,58400.0,44.3988,44.4061,44.1159,44.1159,58400.0
2006-07-19 10:40:00,60.79,61.34,60.79,61.19,40600.0,44.1086,44.5077,44.1086,44.3988,40600.0
2006-07-19 10:50:00,61.19,61.25,61.01,61.08,42900.0,44.3988,44.4424,44.2682,44.319,42900.0
2006-07-19 11:00:00,61.07,61.21,60.98,61.1,44900.0,44.3118,44.4134,44.2465,44.3335,44900.0
2006-07-19 11:10:00,61.1,61.25,61.06,61.06,37300.0,44.3335,44.4424,44.3045,44.3045,37300.0
2006-07-19 11:20:00,61.07,61.07,60.71,60.71,57100.0,44.3118,44.3118,44.0506,44.0506,57100.0
2006-07-19 11:30:00,60.65,60.84,60.6,60.83,81200.0,44.007,44.1449,43.9707,44.1376,81200.0
2006-07-19 11:40:00,60.79,61.0,60.79,60.98,16800.0,44.1086,44.261,44.1086,44.2465,16800.0
2006-07-19 11:50:00,61.02,61.16,60.98,60.99,102800.0,44.2755,44.3771,44.2465,44.2537,102800.0
2006-07-19 12:00:00,61.0,61.03,60.87,61.01,110800.0,44.261,44.2827,44.1667,44.2682,110800.0
2006-07-19 12:10:00,61.0,61.06,60.85,60.85,60000.0,44.261,44.3045,44.1521,44.1521,60000.0
2006-07-19 12:20:00,60.9,61.03,60.9,61.03,11900.0,44.1884,44.2827,44.1884,44.2827,11900.0
2006-07-19 12:30:00,61.02,61.1,60.97,61.1,19600.0,44.2755,44.3335,44.2392,44.3335,19600.0
2006-07-19 12:40:00,61.11,61.21,61.09,61.12,40100.0,44.3408,44.4134,44.3263,44.3481,40100.0
2006-07-19 12:50:00,61.13,61.33,61.12,61.29,18800.0,44.3553,44.5004,44.3481,44.4714,18800.0
2006-07-19 13:00:00,61.3,61.4,61.22,61.3,30900.0,44.4787,44.5512,44.4206,44.4787,30900.0
2006-07-19 13:10:00,61.35,61.53,61.35,61.46,43600.0,44.5149,44.6455,44.5149,44.5948,43600.0
2006-07-19 13:20:00,61.45,61.65,61.43,61.65,73500.0,44.5875,44.7326,44.573,44.7326,73500.0
2006-07-19 13:30:00,61.63,61.64,61.2,61.31,40500.0,44.7181,44.7254,44.4061,44.4859,40500.0
2006-07-19 13:40:00,61.3,61.4,61.24,61.37,27000.0,44.4787,44.5512,44.4351,44.5294,27000.0
2006-07-19 13:50:00,61.36,61.44,61.32,61.37,21200.0,44.5222,44.5802,44.4932,44.5294,21200.0
2006-07-19 14:00:00,61.37,61.49,61.35,61.47,31600.0,44.5294,44.6165,44.5149,44.602,31600.0
2006-07-19 14:10:00,61.48,61.57,61.35,61.54,26300.0,44.6093,44.6746,44.5149,44.6528,26300.0
2006-07-19 14:20:00,61.57,61.65,61.51,61.58,32800.0,44.6746,44.7326,44.631,44.6818,32800.0
2006-07-19 14:30:00,61.58,61.62,61.38,61.47,37300.0,44.6818,44.7108,44.5367,44.602,37300.0
2006-07-19 14:40:00,61.47,61.54,61.44,61.45,30400.0,44.602,44.6528,44.5802,44.5875,30400.0
2006-07-19 14:50:00,61.46,61.54,61.42,61.51,33000.0,44.5948,44.6528,44.5657,44.631,33000.0
2006-07-19 15:00:00,61.5,61.55,61.32,61.32,44200.0,44.6238,44.6601,44.4932,44.4932,44200.0
2006-07-19 15:10:00,61.32,61.38,61.23,61.37,37500.0,44.4932,44.5367,44.4279,44.5294,37500.0
2006-07-19 15:20:00,61.37,61.46,61.36,61.41,42000.0,44.5294,44.5948,44.5222,44.5585,42000.0
2006-07-19 15:30:00,61.41,61.55,61.36,61.52,62900.0,44.5585,44.6601,44.5222,44.6383,62900.0
2006-07-19 15:40:00,61.53,61.6,61.38,61.46,59500.0,44.6455,44.6963,44.5367,44.5948,59500.0
2006-07-19 15:50:00,61.48,61.53,61.37,61.45,49500.0,44.6093,44.6455,44.5294,44.5875,49500.0
2006-07-20 09:30:00,61.7,62.29,61.7,62.26,107200.0,44.7689,45.197,44.7689,45.1752,107200.0
2006-07-20 09:40:00,62.3,62.41,62.13,62.13,40500.0,45.2042,45.2841,45.0809,45.0809,40500.0
2006-07-20 09:50:00,62.12,62.2,61.88,61.99,34500.0,45.0736,45.1317,44.8995,44.9793,34500.0
2006-07-20 10:00:00,62.0,62.05,61.69,61.71,72800.0,44.9866,45.0229,44.7616,44.7761,72800.0
2006-07-20 10:10:00,61.71,61.94,61.59,61.92,23800.0,44.7761,44.943,44.6891,44.9285,23800.0
2006-07-20 10:20:00,61.92,62.1,61.92,61.96,24100.0,44.9285,45.0591,44.9285,44.9575,24100.0
2006-07-20 10:30:00,61.96,62.01,61.75,61.84,35400.0,44.9575,44.9938,44.8052,44.8705,35400.0
2006-07-20 10:40:00,61.81,61.89,61.74,61.81,25100.0,44.8487,44.9068,44.7979,44.8487,25100.0
2006-07-20 10:50:00,61.84,61.86,61.56,61.61,76300.0,44.8705,44.885,44.6673,44.7036,76300.0
2006-07-20 11:00:00,61.59,61.88,61.58,61.84,19100.0,44.6891,44.8995,44.6818,44.8705,19100.0
2006-07-20 11:10:00,61.83,61.84,61.5,61.56,18700.0,44.8632,44.8705,44.6238,44.6673,18700.0
2006-07-20 11:20:00,61.57,61.6,61.45,61.58,19700.0,44.6746,44.6963,44.5875,44.6818,19700.0
2006-07-20 11:30:00,61.46,61.59,61.41,61.49,14000.0,44.5948,44.6891,44.5585,44.6165,14000.0
2006-07-20 11:40:00,61.51,61.6,61.46,61.55,23600.0,44.631,44.6963,44.5948,44.6601,23600.0
2006-07-20 11:50:00,61.51,61.56,61.44,61.52,18300.0,44.631,44.6673,44.5802,44.6383,18300.0
2006-07-20 12:00:00,61.56,61.59,61.52,61.57,31400.0,44.6673,44.6891,44.6383,44.6746,31400.0
2006-07-20 12:10:00,61.58,61.71,61.43,61.54,37300.0,44.6818,44.7761,44.573,44.6528,37300.0
2006-07-20 12:20:00,61.53,61.64,61.46,61.54,21800.0,44.6455,44.7254,44.5948,44.6528,21800.0
2006-07-20 12:30:00,61.54,61.68,61.5,61.63,44800.0,44.6528,44.7544,44.6238,44.7181,44800.0
2006-07-20 12:40:00,61.63,61.64,61.48,61.57,17300.0,44.7181,44.7254,44.6093,44.6746,17300.0
2006-07-20 12:50:00,61.57,61.7,61.51,61.69,21100.0,44.6746,44.7689,44.631,44.7616,21100.0
2006-07-20 13:00:00,61.7,61.75,61.63,61.69,22100.0,44.7689,44.8052,44.7181,44.7616,22100.0
2006-07-20 13:10:00,61.73,61.73,61.69,61.73,16100.0,44.7907,44.7907,44.7616,44.7907,16100.0
2006-07-20 13:20:00,61.73,61.86,61.73,61.8,13600.0,44.7907,44.885,44.7907,44.8415,13600.0
2006-07-20 13:30:00,61.8,61.82,61.66,61.66,16800.0,44.8415,44.856,44.7399,44.7399,16800.0
2006-07-20 13:40:00,61.65,61.67,61.38,61.43,43400.0,44.7326,44.7471,44.5367,44.573,43400.0
2006-07-20 13:50:00,61.43,61.52,61.39,61.44,17900.0,44.573,44.6383,44.544,44.5802,17900.0
2006-07-20 14:00:00,61.45,61.55,61.23,61.24,32700.0,44.5875,44.6601,44.4279,44.4351,32700.0
2006-07-20 14:10:00,61.21,61.21,61.0,61.15,27300.0,44.4134,44.4134,44.261,44.3698,27300.0
2006-07-20 14:20:00,61.14,61.24,61.01,61.2,18400.0,44.3626,44.4351,44.2682,44.4061,18400.0
2006-07-20 14:30:00,61.16,61.17,61.04,61.08,21700.0,44.3771,44.3843,44.29,44.319,21700.0
2006-07-20 14:40:00,61.08,61.16,61.05,61.16,21600.0,44.319,44.3771,44.2973,44.3771,21600.0
2006-07-20 14:50:00,61.16,61.17,61.05,61.11,36300.0,44.3771,44.3843,44.2973,44.3408,36300.0
2006-07-20 15:00:00,61.11,61.33,61.11,61.28,32800.0,44.3408,44.5004,44.3408,44.4641,32800.0
2006-07-20 15:10:00,61.22,61.22,61.1,61.2,14500.0,44.4206,44.4206,44.3335,44.4061,14500.0
2006-07-20 15:20:00,61.2,61.2,60.75,60.87,41400.0,44.4061,44.4061,44.0796,44.1667,41400.0
2006-07-20 15:30:00,60.87,60.88,60.78,60.79,28300.0,44.1667,44.1739,44.1014,44.1086,28300.0
2006-07-20 15:40:00,60.79,60.79,60.6,60.73,56200.0,44.1086,44.1086,43.9707,44.0651,56200.0
2006-07-20 15:50:00,60.75,60.77,60.65,60.67,86000.0,44.0796,44.0941,44.007,44.0215,86000.0
2006-07-21 09:30:00,61.0,61.07,60.71,61.03,67900.0,44.261,44.3118,44.0506,44.2827,67900.0
2006-07-21 09:40:00,61.0,61.25,61.0,61.17,52500.0,44.261,44.4424,44.261,44.3843,52500.0
2006-07-21 09:50:00,61.2,61.3,61.17,61.28,62300.0,44.4061,44.4787,44.3843,44.4641,62300.0
2006-07-21 10:00:00,61.29,61.39,61.2,61.24,105000.0,44.4714,44.544,44.4061,44.4351,105000.0
2006-07-21 10:10:00,61.2,61.3,61.2,61.2,38800.0,44.4061,44.4787,44.4061,44.4061,38800.0
2006-07-21 10:20:00,61.2,61.33,61.2,61.28,58900.0,44.4061,44.5004,44.4061,44.4641,58900.0
2006-07-21 10:30:00,61.28,61.28,61.19,61.2,78700.0,44.4641,44.4641,44.3988,44.4061,78700.0
2006-07-21 10:40:00,61.2,61.3,61.15,61.26,71600.0,44.4061,44.4787,44.3698,44.4496,71600.0
2006-07-21 10:50:00,61.3,61.82,61.27,61.77,39800.0,44.4787,44.856,44.4569,44.8197,39800.0
2006-07-21 11:00:00,61.81,61.9,61.72,61.79,38400.0,44.8487,44.914,44.7834,44.8342,38400.0
2006-07-21 11:10:00,61.8,61.87,61.75,61.77,32900.0,44.8415,44.8922,44.8052,44.8197,32900.0
2006-07-21 11:20:00,61.76,61.9,61.76,61.88,24400.0,44.8124,44.914,44.8124,44.8995,24400.0
2006-07-21 11:30:00,61.89,62.05,61.89,61.96,34300.0,44.9068,45.0229,44.9068,44.9575,34300.0
2006-07-21 11:40:00,61.96,62.11,61.9,62.06,28100.0,44.9575,45.0664,44.914,45.0301,28100.0
2006-07-21 11:50:00,62.06,62.34,62.05,62.28,75700.0,45.0301,45.2333,45.0229,45.1897,75700.0
2006-07-21 12:00:00,62.26,62.26,62.0,62.08,47800.0,45.1752,45.1752,44.9866,45.0446,47800.0
2006-07-21 12:10:00,62.1,62.3,62.04,62.25,40100.0,45.0591,45.2042,45.0156,45.168,40100.0
2006-07-21 12:20:00,62.32,62.4,62.21,62.25,17900.0,45.2188,45.2768,45.1389,45.168,17900.0
2006-07-21 12:30:00,62.28,62.37,62.01,62.06,41800.0,45.1897,45.255,44.9938,45.0301,41800.0
2006-07-21 12:40:00,62.06,62.15,61.9,61.91,36700.0,45.0301,45.0954,44.914,44.9213,36700.0
2006-07-21 12:50:00,61.97,62.13,61.9,62.07,28600.0,44.9648,45.0809,44.914,45.0374,28600.0
2006-07-21 13:00:00,62.12,62.37,62.11,62.36,38500.0,45.0736,45.255,45.0664,45.2478,38500.0
2006-07-21 13:10:00,62.36,62.42,62.28,62.28,43300.0,45.2478,45.2913,45.1897,45.1897,43300.0
2006-07-21 13:20:00,62.28,62.28,62.15,62.27,15700.0,45.1897,45.1897,45.0954,45.1825,15700.0
2006-07-21 13:30:00,62.24,62.32,62.18,62.23,22800.0,45.1607,45.2188,45.1172,45.1535,22800.0
2006-07-21 13:40:00,62.23,62.3,62.14,62.24,29200.0,45.1535,45.2042,45.0882,45.1607,29200.0
2006-07-21 13:50:00,62.22,62.22,62.05,62.11,23500.0,45.1462,45.1462,45.0229,45.0664,23500.0
2006-07-21 14:00:00,62.09,62.18,62.02,62.14,41100.0,45.0519,45.1172,45.0011,45.0882,41100.0
2006-07-21 14:10:00,62.14,62.23,62.1,62.19,24500.0,45.0882,45.1535,45.0591,45.1244,24500.0
2006-07-21 14:20:00,62.19,62.42,62.19,62.36,27900.0,45.1244,45.2913,45.1244,45.2478,27900.0
2006-07-21 14:30:00,62.39,62.51,62.37,62.46,29300.0,45.2696,45.3566,45.255,45.3203,29300.0
2006-07-21 14:40:00,62.45,62.45,62.21,62.26,26400.0,45.3131,45.3131,45.1389,45.1752,26400.0
2006-07-21 14:50:00,62.25,62.27,62.18,62.18,24900.0,45.168,45.1825,45.1172,45.1172,24900.0
2006-07-21 15:00:00,62.17,62.2,62.1,62.16,38100.0,45.1099,45.1317,45.0591,45.1027,38100.0
2006-07-21 15:10:00,62.16,62.33,62.1,62.22,19700.0,45.1027,45.226,45.0591,45.1462,19700.0
2006-07-21 15:20:00,62.22,62.27,62.2,62.24,23200.0,45.1462,45.1825,45.1317,45.1607,23200.0
2006-07-21 15:30:00,62.24,62.39,62.23,62.28,19800.0,45.1607,45.2696,45.1535,45.1897,19800.0
2006-07-21 15:40:00,62.28,62.28,61.91,62.26,112200.0,45.1897,45.1897,44.9213,45.1752,112200.0
2006-07-21 15:50:00,62.28,62.47,62.15,62.35,193700.0,45.1897,45.3276,45.0954,45.2405,193700.0
2006-07-24 09:30:00,62.8,63.48,62.8,63.17,46400.0,45.567,46.0604,45.567,45.8355,46400.0
2006-07-24 09:40:00,63.17,63.7,63.0,63.31,49000.0,45.8355,46.2201,45.7122,45.9371,49000.0
2006-07-24 09:50:00,63.3,63.37,62.97,63.01,50400.0,45.9298,45.9806,45.6904,45.7194,50400.0
2006-07-24 10:00:00,63.01,63.04,62.95,63.03,64500.0,45.7194,45.7412,45.6759,45.7339,64500.0
2006-07-24 10:10:00,63.03,63.07,62.95,63.0,26800.0,45.7339,45.763,45.6759,45.7122,26800.0
2006-07-24 10:20:00,63.01,63.7,62.95,63.12,35200.0,45.7194,46.2201,45.6759,45.7992,35200.0
2006-07-24 10:30:00,63.13,63.31,63.12,63.23,26900.0,45.8065,45.9371,45.7992,45.879,26900.0
2006-07-24 10:40:00,63.23,63.23,62.99,63.06,37200.0,45.879,45.879,45.7049,45.7557,37200.0
2006-07-24 10:50:00,63.0,63.3,63.0,63.13,51200.0,45.7122,45.9298,45.7122,45.8065,51200.0
2006-07-24 11:00:00,63.11,63.23,62.95,63.01,24300.0,45.792,45.879,45.6759,45.7194,24300.0
2006-07-24 11:10:00,62.97,63.12,62.97,63.08,19900.0,45.6904,45.7992,45.6904,45.7702,19900.0
2006-07-24 11:20:00,63.08,63.21,62.99,63.16,32700.0,45.7702,45.8645,45.7049,45.8283,32700.0
2006-07-24 11:30:00,63.15,63.25,63.11,63.19,13700.0,45.821,45.8936,45.792,45.85,13700.0
2006-07-24 11:40:00,63.18,63.3,63.09,63.27,16700.0,45.8428,45.9298,45.7775,45.9081,16700.0
2006-07-24 11:50:00,63.28,63.3,63.09,63.09,18600.0,45.9153,45.9298,45.7775,45.7775,18600.0
2006-07-24 12:00:00,63.14,63.16,63.0,63.0,41200.0,45.8137,45.8283,45.7122,45.7122,41200.0
2006-07-24 12:10:00,63.0,63.06,63.0,63.03,29000.0,45.7122,45.7557,45.7122,45.7339,29000.0
2006-07-24 12:20:00,63.03,63.15,63.03,63.1,12700.0,45.7339,45.821,45.7339,45.7847,12700.0
2006-07-24 12:30:00,63.08,63.15,62.99,63.01,40300.0,45.7702,45.821,45.7049,45.7194,40300.0
2006-07-24 12:40:00,63.06,63.09,62.91,62.91,42900.0,45.7557,45.7775,45.6469,45.6469,42900.0
2006-07-24 12:50:00,62.91,62.93,62.6,62.61,60300.0,45.6469,45.6614,45.4219,45.4292,60300.0
2006-07-24 13:00:00,62.62,62.72,62.61,62.66,28700.0,45.4364,45.509,45.4292,45.4655,28700.0
2006-07-24 13:10:00,62.66,62.69,62.6,62.65,27000.0,45.4655,45.4872,45.4219,45.4582,27000.0
2006-07-24 13:20:00,62.65,62.66,62.6,62.62,16200.0,45.4582,45.4655,45.4219,45.4364,16200.0
2006-07-24 13:30:00,62.62,62.77,62.61,62.77,20100.0,45.4364,45.5453,45.4292,45.5453,20100.0
2006-07-24 13:40:00,62.77,62.81,62.66,62.66,32300.0,45.5453,45.5743,45.4655,45.4655,32300.0
2006-07-24 13:50:00,62.67,62.67,62.42,62.42,21200.0,45.4727,45.4727,45.2913,45.2913,21200.0
2006-07-24 14:00:00,62.42,62.42,62.22,62.22,20000.0,45.2913,45.2913,45.1462,45.1462,20000.0
2006-07-24 14:10:00,62.23,62.27,62.14,62.17,18300.0,45.1535,45.1825,45.0882,45.1099,18300.0
2006-07-24 14:20:00,62.18,62.31,62.05,62.26,22800.0,45.1172,45.2115,45.0229,45.1752,22800.0
2006-07-24 14:30:00,62.26,62.44,62.25,62.43,22200.0,45.1752,45.3058,45.168,45.2986,22200.0
2006-07-24 14:40:00,62.4,62.55,62.35,62.53,25800.0,45.2768,45.3856,45.2405,45.3711,25800.0
2006-07-24 14:50:00,62.54,62.56,62.41,62.41,22500.0,45.3784,45.3929,45.2841,45.2841,22500.0
2006-07-24 15:00:00,62.38,62.55,62.28,62.55,29100.0,45.2623,45.3856,45.1897,45.3856,29100.0
2006-07-24 15:10:00,62.54,62.68,62.53,62.68,26700.0,45.3784,45.48,45.3711,45.48,26700.0
2006-07-24 15:20:00,62.68,62.93,62.68,62.85,26800.0,45.48,45.6614,45.48,45.6033,26800.0
2006-07-24 15:30:00,62.85,62.87,62.7,62.77,28600.0,45.6033,45.6178,45.4945,45.5453,28600.0
2006-07-24 15:40:00,62.75,62.99,62.73,62.94,44600.0,45.5308,45.7049,45.5163,45.6686,44600.0
2006-07-24 15:50:00,62.95,63.05,62.9,62.91,74200.0,45.6759,45.7484,45.6396,45.6469,74200.0
2006-07-25 09:30:00,63.0,63.45,62.97,63.01,35400.0,45.7122,46.0387,45.6904,45.7194,35400.0
2006-07-25 09:40:00,63.01,63.2,62.9,63.05,19800.0,45.7194,45.8573,45.6396,45.7484,19800.0
2006-07-25 09:50:00,63.01,63.2,62.9,63.15,17400.0,45.7194,45.8573,45.6396,45.821,17400.0
2006-07-25 10:00:00,63.21,63.36,63.15,63.25,18100.0,45.8645,45.9734,45.821,45.8936,18100.0
2006-07-25 10:10:00,63.28,63.31,63.21,63.21,15400.0,45.9153,45.9371,45.8645,45.8645,15400.0
2006-07-25 10:20:00,63.21,63.28,63.01,63.04,8900.0,45.8645,45.9153,45.7194,45.7412,8900.0
2006-07-25 10:30:00,63.03,63.06,62.9,63.0,43700.0,45.7339,45.7557,45.6396,45.7122,43700.0
2006-07-25 10:40:00,62.94,63.11,62.9,62.92,22600.0,45.6686,45.792,45.6396,45.6541,22600.0
2006-07-25 10:50:00,62.93,62.97,62.62,62.66,34100.0,45.6614,45.6904,45.4364,45.4655,34100.0
2006-07-25 11:00:00,62.66,62.82,62.62,62.8,12100.0,45.4655,45.5816,45.4364,45.567,12100.0
2006-07-25 11:10:00,62.75,62.81,62.7,62.71,8600.0,45.5308,45.5743,45.4945,45.5017,8600.0
2006-07-25 11:20:00,62.72,62.8,62.7,62.77,13700.0,45.509,45.567,45.4945,45.5453,13700.0
2006-07-25 11:30:00,62.77,62.79,62.7,62.76,11800.0,45.5453,45.5598,45.4945,45.538,11800.0
2006-07-25 11:40:00,62.71,62.84,62.7,62.83,12100.0,45.5017,45.5961,45.4945,45.5888,12100.0
2006-07-25 11:50:00,62.85,62.95,62.75,62.89,12400.0,45.6033,45.6759,45.5308,45.6323,12400.0
2006-07-25 12:00:00,62.9,62.9,62.75,62.89,8200.0,45.6396,45.6396,45.5308,45.6323,8200.0
2006-07-25 12:10:00,62.89,62.96,62.85,62.86,4600.0,45.6323,45.6831,45.6033,45.6106,4600.0
2006-07-25 12:20:00,62.91,63.14,62.89,63.13,10200.0,45.6469,45.8137,45.6323,45.8065,10200.0
2006-07-25 12:30:00,63.09,63.21,62.75,63.12,19500.0,45.7775,45.8645,45.5308,45.7992,19500.0
2006-07-25 12:40:00,63.12,63.15,63.02,63.08,8900.0,45.7992,45.821,45.7267,45.7702,8900.0
2006-07-25 12:50:00,63.05,63.1,62.91,63.0,3900.0,45.7484,45.7847,45.6469,45.7122,3900.0
2006-07-25 13:00:00,62.96,63.03,62.9,63.02,10000.0,45.6831,45.7339,45.6396,45.7267,10000.0
2006-07-25 13:10:00,63.02,63.08,62.96,63.07,12600.0,45.7267,45.7702,45.6831,45.763,12600.0
2006-07-25 13:20:00,63.08,63.08,62.81,62.84,12700.0,45.7702,45.7702,45.5743,45.5961,12700.0
2006-07-25 13:30:00,62.85,62.96,62.77,62.8,7700.0,45.6033,45.6831,45.5453,45.567,7700.0
2006-07-25 13:40:00,62.76,62.76,62.72,62.73,12700.0,45.538,45.538,45.509,45.5163,12700.0
2006-07-25 13:50:00,62.74,62.82,62.73,62.81,10800.0,45.5235,45.5816,45.5163,45.5743,10800.0
2006-07-25 14:00:00,62.83,62.88,62.71,62.71,11500.0,45.5888,45.6251,45.5017,45.5017,11500.0
2006-07-25 14:10:00,62.7,62.75,62.7,62.73,28700.0,45.4945,45.5308,45.4945,45.5163,28700.0
2006-07-25 14:20:00,62.74,62.8,62.7,62.72,14900.0,45.5235,45.567,45.4945,45.509,14900.0
2006-07-25 14:30:00,62.75,62.86,62.72,62.77,12900.0,45.5308,45.6106,45.509,45.5453,12900.0
2006-07-25 14:40:00,62.78,62.91,62.7,62.85,14600.0,45.5525,45.6469,45.4945,45.6033,14600.0
2006-07-25 14:50:00,62.84,62.91,62.8,62.8,9300.0,45.5961,45.6469,45.567,45.567,9300.0
2006-07-25 15:00:00,62.73,63.02,62.71,63.02,19300.0,45.5163,45.7267,45.5017,45.7267,19300.0
2006-07-25 15:10:00,62.97,63.17,62.88,63.17,15300.0,45.6904,45.8355,45.6251,45.8355,15300.0
2006-07-25 15:20:00,63.17,63.2,63.05,63.13,19800.0,45.8355,45.8573,45.7484,45.8065,19800.0
2006-07-25 15:30:00,63.14,63.21,63.11,63.18,19100.0,45.8137,45.8645,45.792,45.8428,19100.0
2006-07-25 15:40:00,63.19,63.2,62.89,62.96,19300.0,45.85,45.8573,45.6323,45.6831,19300.0
2006-07-25 15:50:00,62.97,63.04,62.96,63.02,19000.0,45.6904,45.7412,45.6831,45.7267,19000.0
2006-07-26 09:30:00,62.9,63.1,62.9,62.95,36600.0,45.6396,45.7847,45.6396,45.6759,36600.0
2006-07-26 09:40:00,62.95,63.0,62.8,62.85,59100.0,45.6759,45.7122,45.567,45.6033,59100.0
2006-07-26 09:50:00,62.84,62.84,62.5,62.5,17500.0,45.5961,45.5961,45.3494,45.3494,17500.0
2006-07-26 10:00:00,62.5,62.51,62.1,62.1,26600.0,45.3494,45.3566,45.0591,45.0591,26600.0
2006-07-26 10:10:00,62.09,62.13,61.8,61.86,17400.0,45.0519,45.0809,44.8415,44.885,17400.0
2006-07-26 10:20:00,61.86,62.02,61.86,61.92,15200.0,44.885,45.0011,44.885,44.9285,15200.0
2006-07-26 10:30:00,61.91,61.96,61.74,61.96,17800.0,44.9213,44.9575,44.7979,44.9575,17800.0
2006-07-26 10:40:00,61.96,61.96,61.69,61.76,28900.0,44.9575,44.9575,44.7616,44.8124,28900.0
2006-07-26 10:50:00,61.69,61.86,61.61,61.86,38100.0,44.7616,44.885,44.7036,44.885,38100.0
2006-07-26 11:00:00,61.86,61.91,61.81,61.9,24200.0,44.885,44.9213,44.8487,44.914,24200.0
2006-07-26 11:10:00,61.9,62.1,61.86,61.96,59300.0,44.914,45.0591,44.885,44.9575,59300.0
2006-07-26 11:20:00,61.97,61.97,61.84,61.84,8100.0,44.9648,44.9648,44.8705,44.8705,8100.0
2006-07-26 11:30:00,61.82,61.88,61.78,61.88,15100.0,44.856,44.8995,44.8269,44.8995,15100.0
2006-07-26 11:40:00,61.85,61.86,61.77,61.85,15400.0,44.8777,44.885,44.8197,44.8777,15400.0
2006-07-26 11:50:00,61.85,61.92,61.85,61.91,9600.0,44.8777,44.9285,44.8777,44.9213,9600.0
2006-07-26 12:00:00,61.9,62.09,61.9,62.06,12800.0,44.914,45.0519,44.914,45.0301,12800.0
2006-07-26 12:10:00,62.09,62.14,62.02,62.06,17600.0,45.0519,45.0882,45.0011,45.0301,17600.0
2006-07-26 12:20:00,62.06,62.09,61.98,61.99,5400.0,45.0301,45.0519,44.9721,44.9793,5400.0
2006-07-26 12:30:00,61.99,62.02,61.91,61.91,12200.0,44.9793,45.0011,44.9213,44.9213,12200.0
2006-07-26 12:40:00,61.92,61.94,61.85,61.91,18300.0,44.9285,44.943,44.8777,44.9213,18300.0
2006-07-26 12:50:00,61.92,61.96,61.85,61.86,16100.0,44.9285,44.9575,44.8777,44.885,16100.0
2006-07-26 13:00:00,61.86,61.96,61.86,61.86,13100.0,44.885,44.9575,44.885,44.885,13100.0
2006-07-26 13:10:00,61.83,61.92,61.83,61.9,5100.0,44.8632,44.9285,44.8632,44.914,5100.0
2006-07-26 13:20:00,61.93,61.93,61.79,61.79,12000.0,44.9358,44.9358,44.8342,44.8342,12000.0
2006-07-26 13:30:00,61.79,61.86,61.76,61.86,16100.0,44.8342,44.885,44.8124,44.885,16100.0
2006-07-26 13:40:00,61.87,62.0,61.87,61.98,15700.0,44.8922,44.9866,44.8922,44.9721,15700.0
2006-07-26 13:50:00,61.99,62.01,61.87,61.87,19100.0,44.9793,44.9938,44.8922,44.8922,19100.0
2006-07-26 14:00:00,61.85,61.88,61.68,61.78,31000.0,44.8777,44.8995,44.7544,44.8269,31000.0
2006-07-26 14:10:00,61.79,62.16,61.79,62.04,30900.0,44.8342,45.1027,44.8342,45.0156,30900.0
2006-07-26 14:20:00,62.03,62.03,61.9,61.91,50400.0,45.0083,45.0083,44.914,44.9213,50400.0
2006-07-26 14:30:00,61.91,61.99,61.86,61.92,61500.0,44.9213,44.9793,44.885,44.9285,61500.0
2006-07-26 14:40:00,61.92,61.92,61.81,61.81,10300.0,44.9285,44.9285,44.8487,44.8487,10300.0
2006-07-26 14:50:00,61.84,62.04,61.81,62.03,19000.0,44.8705,45.0156,44.8487,45.0083,19000.0
2006-07-26 15:00:00,62.0,62.05,61.93,61.96,12700.0,44.9866,45.0229,44.9358,44.9575,12700.0
2006-07-26 15:10:00,61.96,61.96,61.86,61.91,64800.0,44.9575,44.9575,44.885,44.9213,64800.0
2006-07-26 15:20:00,61.91,61.93,61.84,61.88,24200.0,44.9213,44.9358,44.8705,44.8995,24200.0
2006-07-26 15:30:00,61.89,61.93,61.8,61.92,25500.0,44.9068,44.9358,44.8415,44.9285,25500.0
2006-07-26 15:40:00,61.92,61.97,61.87,61.91,29300.0,44.9285,44.9648,44.8922,44.9213,29300.0
2006-07-26 15:50:00,61.91,61.91,61.8,61.86,29500.0,44.9213,44.9213,44.8415,44.885,29500.0
2006-07-27 09:30:00,62.05,62.48,62.0,62.32,10300.0,45.0229,45.3349,44.9866,45.2188,10300.0
2006-07-27 09:40:00,62.4,62.63,62.2,62.36,15100.0,45.2768,45.4437,45.1317,45.2478,15100.0
2006-07-27 09:50:00,62.3,62.42,62.2,62.34,11000.0,45.2042,45.2913,45.1317,45.2333,11000.0
2006-07-27 10:00:00,62.42,62.49,62.2,62.39,12500.0,45.2913,45.3421,45.1317,45.2696,12500.0
2006-07-27 10:10:00,62.4,62.86,62.4,62.68,12600.0,45.2768,45.6106,45.2768,45.48,12600.0
2006-07-27 10:20:00,62.63,62.73,62.5,62.51,14900.0,45.4437,45.5163,45.3494,45.3566,14900.0
2006-07-27 10:30:00,62.51,62.55,62.2,62.22,14800.0,45.3566,45.3856,45.1317,45.1462,14800.0
2006-07-27 10:40:00,62.22,62.29,62.15,62.29,24800.0,45.1462,45.197,45.0954,45.197,24800.0
2006-07-27 10:50:00,62.25,62.46,62.22,62.41,16800.0,45.168,45.3203,45.1462,45.2841,16800.0
2006-07-27 11:00:00,62.39,62.49,62.22,62.43,18500.0,45.2696,45.3421,45.1462,45.2986,18500.0
2006-07-27 11:10:00,62.43,62.44,62.29,62.36,9600.0,45.2986,45.3058,45.197,45.2478,9600.0
2006-07-27 11:20:00,62.36,62.6,62.29,62.3,17000.0,45.2478,45.4219,45.197,45.2042,17000.0
2006-07-27 11:30:00,62.26,62.3,62.16,62.2,25500.0,45.1752,45.2042,45.1027,45.1317,25500.0
2006-07-27 11:40:00,62.2,62.2,62.15,62.16,30900.0,45.1317,45.1317,45.0954,45.1027,30900.0
2006-07-27 11:50:00,62.18,62.27,62.15,62.22,15700.0,45.1172,45.1825,45.0954,45.1462,15700.0
2006-07-27 12:00:00,62.2,62.32,62.19,62.27,39900.0,45.1317,45.2188,45.1244,45.1825,39900.0
2006-07-27 12:10:00,62.26,62.35,62.15,62.16,12100.0,45.1752,45.2405,45.0954,45.1027,12100.0
2006-07-27 12:20:00,62.16,62.23,62.02,62.03,35300.0,45.1027,45.1535,45.0011,45.0083,35300.0
2006-07-27 12:30:00,62.06,62.22,62.03,62.21,32100.0,45.0301,45.1462,45.0083,45.1389,32100.0
2006-07-27 12:40:00,62.17,62.32,62.16,62.24,13000.0,45.1099,45.2188,45.1027,45.1607,13000.0
2006-07-27 12:50:00,62.25,62.3,62.15,62.17,7700.0,45.168,45.2042,45.0954,45.1099,7700.0
2006-07-27 13:00:00,62.19,62.27,62.19,62.27,7400.0,45.1244,45.1825,45.1244,45.1825,7400.0
2006-07-27 13:10:00,62.25,62.3,62.07,62.08,12500.0,45.168,45.2042,45.0374,45.0446,12500.0
2006-07-27 13:20:00,62.1,62.18,62.04,62.11,6900.0,45.0591,45.1172,45.0156,45.0664,6900.0
2006-07-27 13:30:00,62.15,62.15,61.87,61.9,14900.0,45.0954,45.0954,44.8922,44.914,14900.0
2006-07-27 13:40:00,61.88,62.03,61.86,61.97,13200.0,44.8995,45.0083,44.885,44.9648,13200.0
2006-07-27 13:50:00,61.99,62.1,61.83,61.91,11400.0,44.9793,45.0591,44.8632,44.9213,11400.0
2006-07-27 14:00:00,61.84,61.88,61.73,61.85,26600.0,44.8705,44.8995,44.7907,44.8777,26600.0
2006-07-27 14:10:00,61.85,61.99,61.85,61.97,18100.0,44.8777,44.9793,44.8777,44.9648,18100.0
2006-07-27 14:20:00,61.97,62.07,61.91,61.98,45100.0,44.9648,45.0374,44.9213,44.9721,45100.0
2006-07-27 14:30:00,62.01,62.1,61.94,61.96,17000.0,44.9938,45.0591,44.943,44.9575,17000.0
2006-07-27 14:40:00,61.95,61.99,61.89,61.97,39000.0,44.9503,44.9793,44.9068,44.9648,39000.0
2006-07-27 14:50:00,61.97,62.0,61.85,61.93,54700.0,44.9648,44.9866,44.8777,44.9358,54700.0
2006-07-27 15:00:00,61.93,61.97,61.7,61.73,22100.0,44.9358,44.9648,44.7689,44.7907,22100.0
2006-07-27 15:10:00,61.73,61.83,61.65,61.71,35100.0,44.7907,44.8632,44.7326,44.7761,35100.0
2006-07-27 15:20:00,61.69,61.7,61.34,61.34,78100.0,44.7616,44.7689,44.5077,44.5077,78100.0
2006-07-27 15:30:00,61.4,61.75,61.39,61.73,18300.0,44.5512,44.8052,44.544,44.7907,18300.0
2006-07-27 15:40:00,61.71,61.75,61.58,61.65,18500.0,44.7761,44.8052,44.6818,44.7326,18500.0
2006-07-27 15:50:00,61.65,61.67,61.56,61.61,24200.0,44.7326,44.7471,44.6673,44.7036,24200.0
2006-07-28 09:30:00,61.9,61.97,61.76,61.97,10500.0,44.914,44.9648,44.8124,44.9648,10500.0
2006-07-28 09:40:00,62.19,62.49,62.14,62.2,14400.0,45.1244,45.3421,45.0882,45.1317,14400.0
2006-07-28 09:50:00,62.2,62.31,62.15,62.15,11300.0,45.1317,45.2115,45.0954,45.0954,11300.0
2006-07-28 10:00:00,62.1,62.36,61.91,61.91,13000.0,45.0591,45.2478,44.9213,44.9213,13000.0
2006-07-28 10:10:00,61.91,62.03,61.74,62.02,18500.0,44.9213,45.0083,44.7979,45.0011,18500.0
2006-07-28 10:20:00,61.94,61.94,61.74,61.82,29400.0,44.943,44.943,44.7979,44.856,29400.0
2006-07-28 10:30:00,61.86,62.07,61.81,62.01,13600.0,44.885,45.0374,44.8487,44.9938,13600.0
2006-07-28 10:40:00,62.02,62.25,61.94,62.13,5800.0,45.0011,45.168,44.943,45.0809,5800.0
2006-07-28 10:50:00,62.12,62.28,62.12,62.16,7700.0,45.0736,45.1897,45.0736,45.1027,7700.0
2006-07-28 11:00:00,62.2,62.47,62.2,62.41,10400.0,45.1317,45.3276,45.1317,45.2841,10400.0
2006-07-28 11:10:00,62.31,62.36,62.24,62.28,9600.0,45.2115,45.2478,45.1607,45.1897,9600.0
2006-07-28 11:20:00,62.28,62.3,62.02,62.22,12900.0,45.1897,45.2042,45.0011,45.1462,12900.0
2006-07-28 11:30:00,62.25,62.36,62.12,62.12,8500.0,45.168,45.2478,45.0736,45.0736,8500.0
2006-07-28 11:40:00,62.18,62.22,62.0,62.19,17000.0,45.1172,45.1462,44.9866,45.1244,17000.0
2006-07-28 11:50:00,62.2,62.33,62.18,62.3,5400.0,45.1317,45.226,45.1172,45.2042,5400.0
2006-07-28 12:00:00,62.3,62.3,62.07,62.12,7800.0,45.2042,45.2042,45.0374,45.0736,7800.0
2006-07-28 12:10:00,62.07,62.29,62.05,62.26,9300.0,45.0374,45.197,45.0229,45.1752,9300.0
2006-07-28 12:20:00,62.25,62.29,62.11,62.12,6300.0,45.168,45.197,45.0664,45.0736,6300.0
2006-07-28 12:30:00,62.16,62.24,62.09,62.24,8800.0,45.1027,45.1607,45.0519,45.1607,8800.0
2006-07-28 12:40:00,62.23,62.24,62.08,62.1,6500.0,45.1535,45.1607,45.0446,45.0591,6500.0
2006-07-28 12:50:00,62.15,62.18,62.13,62.18,3700.0,45.0954,45.1172,45.0809,45.1172,3700.0
2006-07-28 13:00:00,62.18,62.29,62.17,62.18,10000.0,45.1172,45.197,45.1099,45.1172,10000.0
2006-07-28 13:10:00,62.19,62.19,61.92,62.0,11300.0,45.1244,45.1244,44.9285,44.9866,11300.0
2006-07-28 13:20:00,61.98,62.16,61.98,62.1,5600.0,44.9721,45.1027,44.9721,45.0591,5600.0
2006-07-28 13:30:00,62.09,62.14,62.04,62.07,6500.0,45.0519,45.0882,45.0156,45.0374,6500.0
2006-07-28 13:40:00,62.07,62.07,61.9,61.94,9300.0,45.0374,45.0374,44.914,44.943,9300.0
2006-07-28 13:50:00,61.95,62.04,61.92,61.95,5000.0,44.9503,45.0156,44.9285,44.9503,5000.0
2006-07-28 14:00:00,61.98,62.02,61.85,61.93,16600.0,44.9721,45.0011,44.8777,44.9358,16600.0
2006-07-28 14:10:00,61.96,62.08,61.91,61.94,18300.0,44.9575,45.0446,44.9213,44.943,18300.0
2006-07-28 14:20:00,61.93,62.05,61.82,61.93,27300.0,44.9358,45.0229,44.856,44.9358,27300.0
2006-07-28 14:30:00,61.93,62.02,61.83,62.02,18000.0,44.9358,45.0011,44.8632,45.0011,18000.0
2006-07-28 14:40:00,62.02,62.06,61.98,61.99,12300.0,45.0011,45.0301,44.9721,44.9793,12300.0
2006-07-28 14:50:00,61.99,62.03,61.94,61.95,12600.0,44.9793,45.0083,44.943,44.9503,12600.0
2006-07-28 15:00:00,61.95,61.98,61.8,61.91,16200.0,44.9503,44.9721,44.8415,44.9213,16200.0
2006-07-28 15:10:00,61.89,61.94,61.86,61.94,10900.0,44.9068,44.943,44.885,44.943,10900.0
2006-07-28 15:20:00,61.94,62.05,61.82,61.98,26800.0,44.943,45.0229,44.856,44.9721,26800.0
2006-07-28 15:30:00,61.97,62.14,61.97,62.08,19300.0,44.9648,45.0882,44.9648,45.0446,19300.0
2006-07-28 15:40:00,62.08,62.23,62.08,62.17,24500.0,45.0446,45.1535,45.0446,45.1099,24500.0
2006-07-28 15:50:00,62.17,62.17,62.04,62.11,41500.0,45.1099,45.1099,45.0156,45.0664,41500.0
2006-07-31 09:30:00,61.7,61.8,61.44,61.46,15000.0,44.7689,44.8415,44.5802,44.5948,15000.0
2006-07-31 09:40:00,61.5,61.76,61.44,61.76,9900.0,44.6238,44.8124,44.5802,44.8124,9900.0
2006-07-31 09:50:00,61.76,61.96,61.63,61.89,13100.0,44.8124,44.9575,44.7181,44.9068,13100.0
2006-07-31 10:00:00,61.92,62.06,61.8,61.88,12300.0,44.9285,45.0301,44.8415,44.8995,12300.0
2006-07-31 10:10:00,61.89,61.92,61.6,61.83,7900.0,44.9068,44.9285,44.6963,44.8632,7900.0
2006-07-31 10:20:00,61.89,62.0,61.83,62.0,8900.0,44.9068,44.9866,44.8632,44.9866,8900.0
2006-07-31 10:30:00,62.04,62.04,61.73,61.78,10400.0,45.0156,45.0156,44.7907,44.8269,10400.0
2006-07-31 10:40:00,61.77,61.89,61.76,61.84,10200.0,44.8197,44.9068,44.8124,44.8705,10200.0
2006-07-31 10:50:00,61.84,61.89,61.81,61.86,6900.0,44.8705,44.9068,44.8487,44.885,6900.0
2006-07-31 11:00:00,61.86,61.94,61.71,61.75,9200.0,44.885,44.943,44.7761,44.8052,9200.0
2006-07-31 11:10:00,61.8,61.85,61.66,61.85,9900.0,44.8415,44.8777,44.7399,44.8777,9900.0
2006-07-31 11:20:00,61.85,61.89,61.84,61.86,5900.0,44.8777,44.9068,44.8705,44.885,5900.0
2006-07-31 11:30:00,61.86,61.86,61.79,61.84,4400.0,44.885,44.885,44.8342,44.8705,4400.0
2006-07-31 11:40:00,61.86,62.01,61.86,61.98,9400.0,44.885,44.9938,44.885,44.9721,9400.0
2006-07-31 11:50:00,61.98,62.02,61.91,61.96,3800.0,44.9721,45.0011,44.9213,44.9575,3800.0
2006-07-31 12:00:00,61.96,61.97,61.88,61.94,3800.0,44.9575,44.9648,44.8995,44.943,3800.0
2006-07-31 12:10:00,61.95,62.0,61.93,61.94,5900.0,44.9503,44.9866,44.9358,44.943,5900.0
2006-07-31 12:20:00,61.94,62.02,61.93,62.0,5500.0,44.943,45.0011,44.9358,44.9866,5500.0
2006-07-31 12:30:00,62.0,62.01,61.88,61.88,6600.0,44.9866,44.9938,44.8995,44.8995,6600.0
2006-07-31 12:40:00,61.93,62.03,61.89,62.03,9000.0,44.9358,45.0083,44.9068,45.0083,9000.0
2006-07-31 12:50:00,62.02,62.03,61.94,61.99,6700.0,45.0011,45.0083,44.943,44.9793,6700.0
2006-07-31 13:00:00,62.02,62.07,61.95,61.97,10600.0,45.0011,45.0374,44.9503,44.9648,10600.0
2006-07-31 13:10:00,62.0,62.13,61.98,62.06,6800.0,44.9866,45.0809,44.9721,45.0301,6800.0
2006-07-31 13:20:00,62.1,62.16,61.98,61.98,10000.0,45.0591,45.1027,44.9721,44.9721,10000.0
2006-07-31 13:30:00,61.98,62.12,61.96,62.07,8600.0,44.9721,45.0736,44.9575,45.0374,8600.0
2006-07-31 13:40:00,62.06,62.19,62.01,62.16,11600.0,45.0301,45.1244,44.9938,45.1027,11600.0
2006-07-31 13:50:00,62.11,62.18,62.06,62.1,9500.0,45.0664,45.1172,45.0301,45.0591,9500.0
2006-07-31 14:00:00,62.13,62.19,62.04,62.04,6200.0,45.0809,45.1244,45.0156,45.0156,6200.0
2006-07-31 14:10:00,62.06,62.19,62.02,62.07,8800.0,45.0301,45.1244,45.0011,45.0374,8800.0
2006-07-31 14:20:00,62.02,62.21,62.02,62.13,9000.0,45.0011,45.1389,45.0011,45.0809,9000.0
2006-07-31 14:30:00,62.14,62.24,62.12,62.22,14400.0,45.0882,45.1607,45.0736,45.1462,14400.0
2006-07-31 14:40:00,62.22,62.23,62.06,62.19,8500.0,45.1462,45.1535,45.0301,45.1244,8500.0
2006-07-31 14:50:00,62.16,62.2,62.08,62.08,10400.0,45.1027,45.1317,45.0446,45.0446,10400.0
2006-07-31 15:00:00,62.07,62.19,62.07,62.17,11800.0,45.0374,45.1244,45.0374,45.1099,11800.0
2006-07-31 15:10:00,62.16,62.19,62.12,62.13,12500.0,45.1027,45.1244,45.0736,45.0809,12500.0
2006-07-31 15:20:00,62.13,62.2,62.05,62.12,26800.0,45.0809,45.1317,45.0229,45.0736,26800.0
2006-07-31 15:30:00,62.12,62.13,61.99,62.06,29000.0,45.0736,45.0809,44.9793,45.0301,29000.0
2006-07-31 15:40:00,62.07,62.21,62.07,62.09,21700.0,45.0374,45.1389,45.0374,45.0519,21700.0
2006-07-31 15:50:00,62.1,62.18,62.08,62.13,25500.0,45.0591,45.1172,45.0446,45.0809,25500.0
2006-08-01 09:30:00,61.98,62.25,61.98,62.25,10800.0,44.9721,45.168,44.9721,45.168,10800.0
2006-08-01 09:40:00,62.25,62.31,62.0,62.0,17200.0,45.168,45.2115,44.9866,44.9866,17200.0
2006-08-01 09:50:00,61.95,62.08,61.9,62.03,16400.0,44.9503,45.0446,44.914,45.0083,16400.0
2006-08-01 10:00:00,62.03,62.2,61.96,62.0,21300.0,45.0083,45.1317,44.9575,44.9866,21300.0
2006-08-01 10:10:00,62.07,62.15,61.99,62.07,20500.0,45.0374,45.0954,44.9793,45.0374,20500.0
2006-08-01 10:20:00,62.07,62.27,61.97,62.15,25700.0,45.0374,45.1825,44.9648,45.0954,25700.0
2006-08-01 10:30:00,62.11,62.12,61.97,61.97,16900.0,45.0664,45.0736,44.9648,44.9648,16900.0
2006-08-01 10:40:00,61.97,62.03,61.95,62.03,16300.0,44.9648,45.0083,44.9503,45.0083,16300.0
2006-08-01 10:50:00,62.01,62.11,62.0,62.07,27600.0,44.9938,45.0664,44.9866,45.0374,27600.0
2006-08-01 11:00:00,62.05,62.13,62.0,62.01,18200.0,45.0229,45.0809,44.9866,44.9938,18200.0
2006-08-01 11:10:00,62.0,62.01,61.92,61.92,20200.0,44.9866,44.9938,44.9285,44.9285,20200.0
2006-08-01 11:20:00,61.94,61.94,61.8,61.83,12100.0,44.943,44.943,44.8415,44.8632,12100.0
2006-08-01 11:30:00,61.84,61.99,61.84,61.97,7400.0,44.8705,44.9793,44.8705,44.9648,7400.0
2006-08-01 11:40:00,61.96,61.96,61.8,61.8,7000.0,44.9575,44.9575,44.8415,44.8415,7000.0
2006-08-01 11:50:00,61.81,61.91,61.8,61.86,13000.0,44.8487,44.9213,44.8415,44.885,13000.0
2006-08-01 12:00:00,61.86,61.94,61.84,61.84,14700.0,44.885,44.943,44.8705,44.8705,14700.0
2006-08-01 12:10:00,61.83,61.93,61.8,61.89,9900.0,44.8632,44.9358,44.8415,44.9068,9900.0
2006-08-01 12:20:00,61.86,61.9,61.8,61.8,8900.0,44.885,44.914,44.8415,44.8415,8900.0
2006-08-01 12:30:00,61.82,61.89,61.79,61.79,10500.0,44.856,44.9068,44.8342,44.8342,10500.0
2006-08-01 12:40:00,61.8,61.88,61.79,61.83,11100.0,44.8415,44.8995,44.8342,44.8632,11100.0
2006-08-01 12:50:00,61.81,61.88,61.77,61.8,22800.0,44.8487,44.8995,44.8197,44.8415,22800.0
2006-08-01 13:00:00,61.8,61.86,61.76,61.81,21200.0,44.8415,44.885,44.8124,44.8487,21200.0
2006-08-01 13:10:00,61.78,61.85,61.75,61.75,19700.0,44.8269,44.8777,44.8052,44.8052,19700.0
2006-08-01 13:20:00,61.76,61.78,61.75,61.78,8800.0,44.8124,44.8269,44.8052,44.8269,8800.0
2006-08-01 13:30:00,61.76,61.84,61.75,61.75,13000.0,44.8124,44.8705,44.8052,44.8052,13000.0
2006-08-01 13:40:00,61.75,61.82,61.75,61.78,13300.0,44.8052,44.856,44.8052,44.8269,13300.0
2006-08-01 13:50:00,61.78,61.93,61.78,61.78,11500.0,44.8269,44.9358,44.8269,44.8269,11500.0
2006-08-01 14:00:00,61.76,61.89,61.76,61.79,6300.0,44.8124,44.9068,44.8124,44.8342,6300.0
2006-08-01 14:10:00,61.79,61.81,61.75,61.8,6300.0,44.8342,44.8487,44.8052,44.8415,6300.0
2006-08-01 14:20:00,61.81,61.86,61.75,61.76,16300.0,44.8487,44.885,44.8052,44.8124,16300.0
2006-08-01 14:30:00,61.75,61.83,61.75,61.76,16500.0,44.8052,44.8632,44.8052,44.8124,16500.0
2006-08-01 14:40:00,61.75,61.76,61.7,61.76,17000.0,44.8052,44.8124,44.7689,44.8124,17000.0
2006-08-01 14:50:00,61.77,61.83,61.74,61.76,9200.0,44.8197,44.8632,44.7979,44.8124,9200.0
2006-08-01 15:00:00,61.76,61.78,61.7,61.7,9600.0,44.8124,44.8269,44.7689,44.7689,9600.0
2006-08-01 15:10:00,61.7,61.7,61.55,61.57,9700.0,44.7689,44.7689,44.6601,44.6746,9700.0
2006-08-01 15:20:00,61.57,61.68,61.57,61.67,10500.0,44.6746,44.7544,44.6746,44.7471,10500.0
2006-08-01 15:30:00,61.67,61.76,61.6,61.7,10400.0,44.7471,44.8124,44.6963,44.7689,10400.0
2006-08-01 15:40:00,61.72,61.83,61.71,61.8,11100.0,44.7834,44.8632,44.7761,44.8415,11100.0
2006-08-01 15:50:00,61.8,61.87,61.74,61.8,15200.0,44.8415,44.8922,44.7979,44.8415,15200.0
2006-08-02 09:30:00,61.9,61.9,61.85,61.86,4500.0,44.914,44.914,44.8777,44.885,4500.0
2006-08-02 09:40:00,61.86,62.05,61.85,61.93,6600.0,44.885,45.0229,44.8777,44.9358,6600.0
2006-08-02 09:50:00,61.92,62.1,61.85,62.1,5400.0,44.9285,45.0591,44.8777,45.0591,5400.0
2006-08-02 10:00:00,62.05,62.16,61.97,61.97,8400.0,45.0229,45.1027,44.9648,44.9648,8400.0
2006-08-02 10:10:00,61.95,62.01,61.91,62.01,6900.0,44.9503,44.9938,44.9213,44.9938,6900.0
2006-08-02 10:20:00,61.94,62.03,61.94,62.03,2400.0,44.943,45.0083,44.943,45.0083,2400.0
2006-08-02 10:30:00,62.04,62.12,61.98,62.06,8500.0,45.0156,45.0736,44.9721,45.0301,8500.0
2006-08-02 10:40:00,62.06,62.11,61.95,61.95,7600.0,45.0301,45.0664,44.9503,44.9503,7600.0
2006-08-02 10:50:00,61.95,62.18,61.93,62.1,9300.0,44.9503,45.1172,44.9358,45.0591,9300.0
2006-08-02 11:00:00,62.1,62.21,62.0,62.0,7100.0,45.0591,45.1389,44.9866,44.9866,7100.0
2006-08-02 11:10:00,62.0,62.36,62.0,62.27,7000.0,44.9866,45.2478,44.9866,45.1825,7000.0
2006-08-02 11:20:00,62.29,62.4,62.27,62.33,11500.0,45.197,45.2768,45.1825,45.226,11500.0
2006-08-02 11:30:00,62.33,62.47,62.33,62.39,10900.0,45.226,45.3276,45.226,45.2696,10900.0
2006-08-02 11:40:00,62.43,62.52,62.42,62.5,7400.0,45.2986,45.3639,45.2913,45.3494,7400.0
2006-08-02 11:50:00,62.5,62.68,62.47,62.67,11200.0,45.3494,45.48,45.3276,45.4727,11200.0
2006-08-02 12:00:00,62.67,62.73,62.58,62.73,11600.0,45.4727,45.5163,45.4074,45.5163,11600.0
2006-08-02 12:10:00,62.73,62.74,62.59,62.66,9800.0,45.5163,45.5235,45.4147,45.4655,9800.0
2006-08-02 12:20:00,62.65,62.68,62.59,62.61,5600.0,45.4582,45.48,45.4147,45.4292,5600.0
2006-08-02 12:30:00,62.58,62.58,62.45,62.47,3600.0,45.4074,45.4074,45.3131,45.3276,3600.0
2006-08-02 12:40:00,62.5,62.52,62.47,62.47,4200.0,45.3494,45.3639,45.3276,45.3276,4200.0
2006-08-02 12:50:00,62.49,62.53,62.47,62.53,8100.0,45.3421,45.3711,45.3276,45.3711,8100.0
2006-08-02 13:00:00,62.53,62.53,62.46,62.52,8400.0,45.3711,45.3711,45.3203,45.3639,8400.0
2006-08-02 13:10:00,62.52,62.7,62.51,62.66,9000.0,45.3639,45.4945,45.3566,45.4655,9000.0
2006-08-02 13:20:00,62.67,62.67,62.55,62.67,6800.0,45.4727,45.4727,45.3856,45.4727,6800.0
2006-08-02 13:30:00,62.67,62.68,62.54,62.61,5900.0,45.4727,45.48,45.3784,45.4292,5900.0
2006-08-02 13:40:00,62.61,62.7,62.58,62.67,7000.0,45.4292,45.4945,45.4074,45.4727,7000.0
2006-08-02 13:50:00,62.64,62.69,62.57,62.6,6000.0,45.4509,45.4872,45.4002,45.4219,6000.0
2006-08-02 14:00:00,62.55,62.68,62.55,62.67,10900.0,45.3856,45.48,45.3856,45.4727,10900.0
2006-08-02 14:10:00,62.68,62.77,62.62,62.7,16400.0,45.48,45.5453,45.4364,45.4945,16400.0
2006-08-02 14:20:00,62.72,62.74,62.55,62.59,14400.0,45.509,45.5235,45.3856,45.4147,14400.0
2006-08-02 14:30:00,62.59,62.65,62.49,62.5,19300.0,45.4147,45.4582,45.3421,45.3494,19300.0
2006-08-02 14:40:00,62.51,62.59,62.46,62.47,16500.0,45.3566,45.4147,45.3203,45.3276,16500.0
2006-08-02 14:50:00,62.46,62.61,62.39,62.52,28800.0,45.3203,45.4292,45.2696,45.3639,28800.0
2006-08-02 15:00:00,62.52,62.54,62.34,62.47,20300.0,45.3639,45.3784,45.2333,45.3276,20300.0
2006-08-02 15:10:00,62.45,62.45,62.2,62.34,28100.0,45.3131,45.3131,45.1317,45.2333,28100.0
2006-08-02 15:20:00,62.32,62.46,62.31,62.39,12900.0,45.2188,45.3203,45.2115,45.2696,12900.0
2006-08-02 15:30:00,62.39,62.49,62.33,62.41,12700.0,45.2696,45.3421,45.226,45.2841,12700.0
2006-08-02 15:40:00,62.4,62.5,62.2,62.22,27700.0,45.2768,45.3494,45.1317,45.1462,27700.0
2006-08-02 15:50:00,62.19,62.41,62.19,62.34,15900.0,45.1244,45.2841,45.1244,45.2333,15900.0
2006-08-03 09:30:00,62.2,62.51,62.11,62.41,10300.0,45.1317,45.3566,45.0664,45.2841,10300.0
2006-08-03 09:40:00,62.41,62.65,62.2,62.65,11600.0,45.2841,45.4582,45.1317,45.4582,11600.0
2006-08-03 09:50:00,62.65,62.73,62.39,62.73,24600.0,45.4582,45.5163,45.2696,45.5163,24600.0
2006-08-03 10:00:00,62.73,62.76,62.54,62.64,20900.0,45.5163,45.538,45.3784,45.4509,20900.0
2006-08-03 10:10:00,62.57,62.74,62.4,62.74,14300.0,45.4002,45.5235,45.2768,45.5235,14300.0
2006-08-03 10:20:00,62.72,62.84,62.59,62.67,15500.0,45.509,45.5961,45.4147,45.4727,15500.0
2006-08-03 10:30:00,62.68,62.71,62.51,62.6,11900.0,45.48,45.5017,45.3566,45.4219,11900.0
2006-08-03 10:40:00,62.6,62.74,62.57,62.67,11300.0,45.4219,45.5235,45.4002,45.4727,11300.0
2006-08-03 10:50:00,62.64,62.82,62.62,62.8,11900.0,45.4509,45.5816,45.4364,45.567,11900.0
2006-08-03 11:00:00,62.8,62.88,62.75,62.85,15000.0,45.567,45.6251,45.5308,45.6033,15000.0
2006-08-03 11:10:00,62.87,62.94,62.81,62.89,13100.0,45.6178,45.6686,45.5743,45.6323,13100.0
2006-08-03 11:20:00,62.88,62.89,62.77,62.82,16300.0,45.6251,45.6323,45.5453,45.5816,16300.0
2006-08-03 11:30:00,62.8,62.8,62.59,62.62,17900.0,45.567,45.567,45.4147,45.4364,17900.0
2006-08-03 11:40:00,62.59,62.62,62.47,62.59,16200.0,45.4147,45.4364,45.3276,45.4147,16200.0
2006-08-03 11:50:00,62.59,62.68,62.53,62.65,10400.0,45.4147,45.48,45.3711,45.4582,10400.0
2006-08-03 12:00:00,62.63,62.77,62.62,62.77,5500.0,45.4437,45.5453,45.4364,45.5453,5500.0
2006-08-03 12:10:00,62.78,62.8,62.75,62.75,7000.0,45.5525,45.567,45.5308,45.5308,7000.0
2006-08-03 12:20:00,62.72,62.79,62.7,62.74,7100.0,45.509,45.5598,45.4945,45.5235,7100.0
2006-08-03 12:30:00,62.76,62.95,62.74,62.95,9800.0,45.538,45.6759,45.5235,45.6759,9800.0
2006-08-03 12:40:00,62.94,62.97,62.85,62.97,5800.0,45.6686,45.6904,45.6033,45.6904,5800.0
2006-08-03 12:50:00,62.97,62.98,62.91,62.95,6200.0,45.6904,45.6976,45.6469,45.6759,6200.0
2006-08-03 13:00:00,62.95,63.31,62.95,63.22,18600.0,45.6759,45.9371,45.6759,45.8718,18600.0
2006-08-03 13:10:00,63.22,63.44,63.21,63.44,9000.0,45.8718,46.0314,45.8645,46.0314,9000.0
2006-08-03 13:20:00,63.42,63.54,63.34,63.34,11600.0,46.0169,46.104,45.9589,45.9589,11600.0
2006-08-03 13:30:00,63.34,63.34,63.24,63.24,5200.0,45.9589,45.9589,45.8863,45.8863,5200.0
2006-08-03 13:40:00,63.23,63.23,63.15,63.16,10100.0,45.879,45.879,45.821,45.8283,10100.0
2006-08-03 13:50:00,63.18,63.34,63.18,63.24,8800.0,45.8428,45.9589,45.8428,45.8863,8800.0
2006-08-03 14:00:00,63.24,63.31,63.15,63.19,11600.0,45.8863,45.9371,45.821,45.85,11600.0
2006-08-03 14:10:00,63.19,63.27,63.05,63.07,23500.0,45.85,45.9081,45.7484,45.763,23500.0
2006-08-03 14:20:00,63.07,63.23,63.06,63.22,14100.0,45.763,45.879,45.7557,45.8718,14100.0
2006-08-03 14:30:00,63.25,63.28,63.13,63.22,13900.0,45.8936,45.9153,45.8065,45.8718,13900.0
2006-08-03 14:40:00,63.22,63.29,63.18,63.19,14300.0,45.8718,45.9226,45.8428,45.85,14300.0
2006-08-03 14:50:00,63.2,63.4,63.2,63.34,11400.0,45.8573,46.0024,45.8573,45.9589,11400.0
2006-08-03 15:00:00,63.34,63.36,63.2,63.25,10200.0,45.9589,45.9734,45.8573,45.8936,10200.0
2006-08-03 15:10:00,63.23,63.42,63.17,63.41,16800.0,45.879,46.0169,45.8355,46.0097,16800.0
2006-08-03 15:20:00,63.34,63.37,63.2,63.33,12700.0,45.9589,45.9806,45.8573,45.9516,12700.0
2006-08-03 15:30:00,63.33,63.33,63.05,63.1,15600.0,45.9516,45.9516,45.7484,45.7847,15600.0
2006-08-03 15:40:00,63.13,63.13,62.99,63.0,19200.0,45.8065,45.8065,45.7049,45.7122,19200.0
2006-08-03 15:50:00,63.01,63.04,62.92,63.02,16300.0,45.7194,45.7412,45.6541,45.7267,16300.0
2006-08-04 09:30:00,64.2,64.82,64.14,64.73,35400.0,46.5829,47.0327,46.5393,46.9674,35400.0
2006-08-04 09:40:00,64.62,64.67,64.41,64.49,13900.0,46.8876,46.9239,46.7352,46.7933,13900.0
2006-08-04 09:50:00,64.39,64.54,64.2,64.33,17400.0,46.7207,46.8296,46.5829,46.6772,17400.0
2006-08-04 10:00:00,64.36,64.59,64.23,64.23,17200.0,46.699,46.8658,46.6046,46.6046,17200.0
2006-08-04 10:10:00,64.18,64.29,64.07,64.13,11600.0,46.5684,46.6482,46.4885,46.5321,11600.0
2006-08-04 10:20:00,64.15,64.39,64.08,64.23,13100.0,46.5466,46.7207,46.4958,46.6046,13100.0
2006-08-04 10:30:00,64.26,64.32,64.21,64.25,14900.0,46.6264,46.6699,46.5901,46.6191,14900.0
2006-08-04 10:40:00,64.18,64.23,64.03,64.1,23600.0,46.5684,46.6046,46.4595,46.5103,23600.0
2006-08-04 10:50:00,64.13,64.31,64.02,64.09,12000.0,46.5321,46.6627,46.4523,46.5031,12000.0
2006-08-04 11:00:00,64.03,64.06,63.93,64.03,7900.0,46.4595,46.4813,46.387,46.4595,7900.0
2006-08-04 11:10:00,64.05,64.05,63.87,64.04,14500.0,46.474,46.474,46.3434,46.4668,14500.0
2006-08-04 11:20:00,64.06,64.24,64.05,64.12,8900.0,46.4813,46.6119,46.474,46.5248,8900.0
2006-08-04 11:30:00,64.12,64.21,64.03,64.06,20100.0,46.5248,46.5901,46.4595,46.4813,20100.0
2006-08-04 11:40:00,64.1,64.13,63.91,63.99,18400.0,46.5103,46.5321,46.3724,46.4305,18400.0
2006-08-04 11:50:00,63.98,64.0,63.75,63.75,20200.0,46.4232,46.4378,46.2564,46.2564,20200.0
2006-08-04 12:00:00,63.76,63.97,63.76,63.95,11100.0,46.2636,46.416,46.2636,46.4015,11100.0
2006-08-04 12:10:00,63.94,64.0,63.7,63.7,19300.0,46.3942,46.4378,46.2201,46.2201,19300.0
2006-08-04 12:20:00,63.7,63.75,63.53,63.58,17000.0,46.2201,46.2564,46.0967,46.133,17000.0
2006-08-04 12:30:00,63.6,63.6,63.47,63.5,17700.0,46.1475,46.1475,46.0532,46.075,17700.0
2006-08-04 12:40:00,63.5,63.59,63.45,63.59,6500.0,46.075,46.1403,46.0387,46.1403,6500.0
2006-08-04 12:50:00,63.59,63.6,63.48,63.48,5300.0,46.1403,46.1475,46.0604,46.0604,5300.0
2006-08-04 13:00:00,63.45,63.6,63.43,63.45,20400.0,46.0387,46.1475,46.0242,46.0387,20400.0
2006-08-04 13:10:00,63.42,63.42,63.04,63.05,21400.0,46.0169,46.0169,45.7412,45.7484,21400.0
2006-08-04 13:20:00,63.05,63.1,62.92,63.08,15700.0,45.7484,45.7847,45.6541,45.7702,15700.0
2006-08-04 13:30:00,63.03,63.03,62.9,62.93,9100.0,45.7339,45.7339,45.6396,45.6614,9100.0
2006-08-04 13:40:00,62.93,63.12,62.89,63.1,20100.0,45.6614,45.7992,45.6323,45.7847,20100.0
2006-08-04 13:50:00,63.15,63.22,63.0,63.09,11600.0,45.821,45.8718,45.7122,45.7775,11600.0
2006-08-04 14:00:00,63.05,63.2,63.05,63.18,16700.0,45.7484,45.8573,45.7484,45.8428,16700.0
2006-08-04 14:10:00,63.19,63.28,62.97,62.98,25500.0,45.85,45.9153,45.6904,45.6976,25500.0
2006-08-04 14:20:00,63.0,63.03,62.8,62.82,16500.0,45.7122,45.7339,45.567,45.5816,16500.0
2006-08-04 14:30:00,62.85,63.1,62.82,63.07,13800.0,45.6033,45.7847,45.5816,45.763,13800.0
2006-08-04 14:40:00,63.1,63.1,62.87,62.97,5700.0,45.7847,45.7847,45.6178,45.6904,5700.0
2006-08-04 14:50:00,62.93,63.09,62.91,63.0,20800.0,45.6614,45.7775,45.6469,45.7122,20800.0
2006-08-04 15:00:00,63.02,63.11,62.87,63.05,9400.0,45.7267,45.792,45.6178,45.7484,9400.0
2006-08-04 15:10:00,63.05,63.13,63.02,63.05,8700.0,45.7484,45.8065,45.7267,45.7484,8700.0
2006-08-04 15:20:00,63.04,63.26,62.93,63.18,9600.0,45.7412,45.9008,45.6614,45.8428,9600.0
2006-08-04 15:30:00,63.2,63.24,63.08,63.11,9500.0,45.8573,45.8863,45.7702,45.792,9500.0
2006-08-04 15:40:00,63.12,63.12,63.03,63.11,19300.0,45.7992,45.7992,45.7339,45.792,19300.0
2006-08-04 15:50:00,63.12,63.27,63.09,63.27,22500.0,45.7992,45.9081,45.7775,45.9081,22500.0
2006-08-07 09:30:00,63.15,63.2,62.98,62.98,15900.0,45.821,45.8573,45.6976,45.6976,15900.0
2006-08-07 09:40:00,62.99,63.0,62.55,62.61,9800.0,45.7049,45.7122,45.3856,45.4292,9800.0
2006-08-07 09:50:00,62.62,62.71,62.5,62.57,23100.0,45.4364,45.5017,45.3494,45.4002,23100.0
2006-08-07 10:00:00,62.65,62.72,62.52,62.6,9300.0,45.4582,45.509,45.3639,45.4219,9300.0
2006-08-07 10:10:00,62.59,62.69,62.59,62.65,10200.0,45.4147,45.4872,45.4147,45.4582,10200.0
2006-08-07 10:20:00,62.65,62.69,62.59,62.63,6900.0,45.4582,45.4872,45.4147,45.4437,6900.0
2006-08-07 10:30:00,62.64,62.72,62.51,62.54,7500.0,45.4509,45.509,45.3566,45.3784,7500.0
2006-08-07 10:40:00,62.54,62.58,62.45,62.45,15600.0,45.3784,45.4074,45.3131,45.3131,15600.0
2006-08-07 10:50:00,62.48,62.5,62.25,62.25,11600.0,45.3349,45.3494,45.168,45.168,11600.0
2006-08-07 11:00:00,62.28,62.28,62.02,62.02,18600.0,45.1897,45.1897,45.0011,45.0011,18600.0
2006-08-07 11:10:00,62.03,62.09,62.01,62.01,11600.0,45.0083,45.0519,44.9938,44.9938,11600.0
2006-08-07 11:20:00,62.01,62.12,62.01,62.04,12300.0,44.9938,45.0736,44.9938,45.0156,12300.0
2006-08-07 11:30:00,62.01,62.1,62.0,62.08,13100.0,44.9938,45.0591,44.9866,45.0446,13100.0
2006-08-07 11:40:00,62.13,62.27,62.12,62.19,14600.0,45.0809,45.1825,45.0736,45.1244,14600.0
2006-08-07 11:50:00,62.19,62.2,62.1,62.13,9600.0,45.1244,45.1317,45.0591,45.0809,9600.0
2006-08-07 12:00:00,62.18,62.29,62.13,62.16,8000.0,45.1172,45.197,45.0809,45.1027,8000.0
2006-08-07 12:10:00,62.15,62.16,62.06,62.06,5600.0,45.0954,45.1027,45.0301,45.0301,5600.0
2006-08-07 12:20:00,62.08,62.08,62.03,62.03,21000.0,45.0446,45.0446,45.0083,45.0083,21000.0
2006-08-07 12:30:00,62.04,62.13,62.02,62.1,11100.0,45.0156,45.0809,45.0011,45.0591,11100.0
2006-08-07 12:40:00,62.11,62.15,62.08,62.13,13100.0,45.0664,45.0954,45.0446,45.0809,13100.0
2006-08-07 12:50:00,62.13,62.13,62.01,62.02,9600.0,45.0809,45.0809,44.9938,45.0011,9600.0
2006-08-07 13:00:00,62.01,62.11,62.01,62.01,16800.0,44.9938,45.0664,44.9938,44.9938,16800.0
2006-08-07 13:10:00,62.01,62.12,62.01,62.04,4600.0,44.9938,45.0736,44.9938,45.0156,4600.0
2006-08-07 13:20:00,62.04,62.08,62.02,62.08,5000.0,45.0156,45.0446,45.0011,45.0446,5000.0
2006-08-07 13:30:00,62.05,62.14,62.04,62.11,10900.0,45.0229,45.0882,45.0156,45.0664,10900.0
2006-08-07 13:40:00,62.13,62.14,62.1,62.1,7900.0,45.0809,45.0882,45.0591,45.0591,7900.0
2006-08-07 13:50:00,62.1,62.25,62.1,62.25,12600.0,45.0591,45.168,45.0591,45.168,12600.0
2006-08-07 14:00:00,62.24,62.29,62.1,62.17,13600.0,45.1607,45.197,45.0591,45.1099,13600.0
2006-08-07 14:10:00,62.15,62.32,62.13,62.3,8200.0,45.0954,45.2188,45.0809,45.2042,8200.0
2006-08-07 14:20:00,62.3,62.31,62.13,62.15,14000.0,45.2042,45.2115,45.0809,45.0954,14000.0
2006-08-07 14:30:00,62.13,62.23,62.13,62.21,7600.0,45.0809,45.1535,45.0809,45.1389,7600.0
2006-08-07 14:40:00,62.21,62.23,62.11,62.21,8700.0,45.1389,45.1535,45.0664,45.1389,8700.0
2006-08-07 14:50:00,62.22,62.23,62.13,62.13,9100.0,45.1462,45.1535,45.0809,45.0809,9100.0
2006-08-07 15:00:00,62.13,62.18,62.09,62.14,21500.0,45.0809,45.1172,45.0519,45.0882,21500.0
2006-08-07 15:10:00,62.17,62.38,62.11,62.19,20500.0,45.1099,45.2623,45.0664,45.1244,20500.0
2006-08-07 15:20:00,62.18,62.4,62.18,62.32,17900.0,45.1172,45.2768,45.1172,45.2188,17900.0
2006-08-07 15:30:00,62.32,62.34,62.24,62.28,8800.0,45.2188,45.2333,45.1607,45.1897,8800.0
2006-08-07 15:40:00,62.28,62.42,62.21,62.27,16400.0,45.1897,45.2913,45.1389,45.1825,16400.0
2006-08-07 15:50:00,62.31,62.35,62.29,62.32,19700.0,45.2115,45.2405,45.197,45.2188,19700.0
2006-08-08 09:30:00,62.38,62.38,61.9,62.11,13100.0,45.2623,45.2623,44.914,45.0664,13100.0
2006-08-08 09:40:00,62.11,62.23,61.84,62.22,11400.0,45.0664,45.1535,44.8705,45.1462,11400.0
2006-08-08 09:50:00,62.18,62.53,62.18,62.28,16700.0,45.1172,45.3711,45.1172,45.1897,16700.0
2006-08-08 10:00:00,62.28,62.35,62.18,62.35,8200.0,45.1897,45.2405,45.1172,45.2405,8200.0
2006-08-08 10:10:00,62.35,62.44,62.3,62.3,10700.0,45.2405,45.3058,45.2042,45.2042,10700.0
2006-08-08 10:20:00,62.27,62.4,62.27,62.39,5400.0,45.1825,45.2768,45.1825,45.2696,5400.0
2006-08-08 10:30:00,62.35,62.4,62.2,62.24,8000.0,45.2405,45.2768,45.1317,45.1607,8000.0
2006-08-08 10:40:00,62.3,62.3,62.19,62.21,6700.0,45.2042,45.2042,45.1244,45.1389,6700.0
2006-08-08 10:50:00,62.26,62.27,62.18,62.26,4300.0,45.1752,45.1825,45.1172,45.1752,4300.0
2006-08-08 11:00:00,62.25,62.29,62.19,62.22,9600.0,45.168,45.197,45.1244,45.1462,9600.0
2006-08-08 11:10:00,62.22,62.27,62.22,62.22,3200.0,45.1462,45.1825,45.1462,45.1462,3200.0
2006-08-08 11:20:00,62.25,62.25,62.22,62.25,1900.0,45.168,45.168,45.1462,45.168,1900.0
2006-08-08 11:30:00,62.24,62.36,62.24,62.29,1900.0,45.1607,45.2478,45.1607,45.197,1900.0
2006-08-08 11:40:00,62.28,62.37,62.24,62.3,7100.0,45.1897,45.255,45.1607,45.2042,7100.0
2006-08-08 11:50:00,62.3,62.37,62.23,62.37,7100.0,45.2042,45.255,45.1535,45.255,7100.0
2006-08-08 12:00:00,62.37,62.46,62.35,62.37,9400.0,45.255,45.3203,45.2405,45.255,9400.0
2006-08-08 12:10:00,62.38,62.42,62.31,62.32,4600.0,45.2623,45.2913,45.2115,45.2188,4600.0
2006-08-08 12:20:00,62.37,62.41,62.33,62.34,5100.0,45.255,45.2841,45.226,45.2333,5100.0
2006-08-08 12:30:00,62.34,62.4,62.27,62.28,31300.0,45.2333,45.2768,45.1825,45.1897,31300.0
2006-08-08 12:40:00,62.34,62.36,62.3,62.35,11600.0,45.2333,45.2478,45.2042,45.2405,11600.0
2006-08-08 12:50:00,62.35,62.39,62.23,62.34,9100.0,45.2405,45.2696,45.1535,45.2333,9100.0
2006-08-08 13:00:00,62.34,62.37,62.24,62.24,6700.0,45.2333,45.255,45.1607,45.1607,6700.0
2006-08-08 13:10:00,62.24,62.34,62.24,62.25,20700.0,45.1607,45.2333,45.1607,45.168,20700.0
2006-08-08 13:20:00,62.3,62.3,62.13,62.13,9800.0,45.2042,45.2042,45.0809,45.0809,9800.0
2006-08-08 13:30:00,62.14,62.15,61.96,62.0,9100.0,45.0882,45.0954,44.9575,44.9866,9100.0
2006-08-08 13:40:00,62.0,62.02,61.95,62.0,7300.0,44.9866,45.0011,44.9503,44.9866,7300.0
2006-08-08 13:50:00,62.0,62.02,61.95,61.95,7200.0,44.9866,45.0011,44.9503,44.9503,7200.0
2006-08-08 14:00:00,62.03,62.19,61.99,62.16,8900.0,45.0083,45.1244,44.9793,45.1027,8900.0
2006-08-08 14:10:00,62.16,62.56,62.16,62.47,14300.0,45.1027,45.3929,45.1027,45.3276,14300.0
2006-08-08 14:20:00,62.46,62.46,61.9,62.0,33100.0,45.3203,45.3203,44.914,44.9866,33100.0
2006-08-08 14:30:00,62.0,62.09,61.98,62.02,34000.0,44.9866,45.0519,44.9721,45.0011,34000.0
2006-08-08 14:40:00,62.02,62.28,62.0,62.05,23400.0,45.0011,45.1897,44.9866,45.0229,23400.0
2006-08-08 14:50:00,62.03,62.14,61.99,62.0,35300.0,45.0083,45.0882,44.9793,44.9866,35300.0
2006-08-08 15:00:00,62.0,62.09,61.95,62.01,36500.0,44.9866,45.0519,44.9503,44.9938,36500.0
2006-08-08 15:10:00,62.01,62.05,61.98,62.01,15100.0,44.9938,45.0229,44.9721,44.9938,15100.0
2006-08-08 15:20:00,62.02,62.06,61.99,62.02,21400.0,45.0011,45.0301,44.9793,45.0011,21400.0
2006-08-08 15:30:00,62.02,62.03,61.98,62.0,30100.0,45.0011,45.0083,44.9721,44.9866,30100.0
2006-08-08 15:40:00,62.01,62.15,61.99,62.11,20000.0,44.9938,45.0954,44.9793,45.0664,20000.0
2006-08-08 15:50:00,62.1,62.11,62.02,62.05,10300.0,45.0591,45.0664,45.0011,45.0229,10300.0
2006-08-09 09:30:00,62.5,63.17,62.5,63.13,19100.0,45.3494,45.8355,45.3494,45.8065,19100.0
2006-08-09 09:40:00,63.13,63.13,62.69,62.73,6300.0,45.8065,45.8065,45.4872,45.5163,6300.0
2006-08-09 09:50:00,62.66,62.66,62.27,62.38,8600.0,45.4655,45.4655,45.1825,45.2623,8600.0
2006-08-09 10:00:00,62.37,62.38,62.12,62.3,12700.0,45.255,45.2623,45.0736,45.2042,12700.0
2006-08-09 10:10:00,62.3,62.35,62.12,62.12,6300.0,45.2042,45.2405,45.0736,45.0736,6300.0
2006-08-09 10:20:00,62.12,62.12,62.01,62.05,6200.0,45.0736,45.0736,44.9938,45.0229,6200.0
2006-08-09 10:30:00,62.05,62.11,62.0,62.06,22000.0,45.0229,45.0664,44.9866,45.0301,22000.0
2006-08-09 10:40:00,62.06,62.1,62.0,62.1,8300.0,45.0301,45.0591,44.9866,45.0591,8300.0
2006-08-09 10:50:00,62.12,62.12,62.0,62.02,25700.0,45.0736,45.0736,44.9866,45.0011,25700.0
2006-08-09 11:00:00,62.01,62.12,62.01,62.1,28200.0,44.9938,45.0736,44.9938,45.0591,28200.0
2006-08-09 11:10:00,62.1,62.1,62.0,62.0,12100.0,45.0591,45.0591,44.9866,44.9866,12100.0
2006-08-09 11:20:00,62.0,62.03,62.0,62.0,14100.0,44.9866,45.0083,44.9866,44.9866,14100.0
2006-08-09 11:30:00,62.0,62.11,62.0,62.05,13400.0,44.9866,45.0664,44.9866,45.0229,13400.0
2006-08-09 11:40:00,62.06,62.13,62.03,62.05,9800.0,45.0301,45.0809,45.0083,45.0229,9800.0
2006-08-09 11:50:00,62.03,62.07,61.97,62.0,53200.0,45.0083,45.0374,44.9648,44.9866,53200.0
2006-08-09 12:00:00,61.97,62.15,61.96,62.07,21200.0,44.9648,45.0954,44.9575,45.0374,21200.0
2006-08-09 12:10:00,62.06,62.08,61.98,62.0,16800.0,45.0301,45.0446,44.9721,44.9866,16800.0
2006-08-09 12:20:00,62.0,62.07,61.98,61.99,14100.0,44.9866,45.0374,44.9721,44.9793,14100.0
2006-08-09 12:30:00,61.99,62.07,61.98,62.0,18100.0,44.9793,45.0374,44.9721,44.9866,18100.0
2006-08-09 12:40:00,62.01,62.01,61.98,61.99,64900.0,44.9938,44.9938,44.9721,44.9793,64900.0
2006-08-09 12:50:00,61.98,62.01,61.98,62.01,18500.0,44.9721,44.9938,44.9721,44.9938,18500.0
2006-08-09 13:00:00,62.0,62.16,61.98,61.99,10300.0,44.9866,45.1027,44.9721,44.9793,10300.0
2006-08-09 13:10:00,61.98,62.07,61.98,62.02,29800.0,44.9721,45.0374,44.9721,45.0011,29800.0
2006-08-09 13:20:00,62.0,62.05,61.95,61.97,32700.0,44.9866,45.0229,44.9503,44.9648,32700.0
2006-08-09 13:30:00,61.97,62.02,61.95,61.99,20200.0,44.9648,45.0011,44.9503,44.9793,20200.0
2006-08-09 13:40:00,62.02,62.03,61.95,61.97,16600.0,45.0011,45.0083,44.9503,44.9648,16600.0
2006-08-09 13:50:00,61.97,62.01,61.9,61.9,15500.0,44.9648,44.9938,44.914,44.914,15500.0
2006-08-09 14:00:00,61.92,61.98,61.9,61.92,14700.0,44.9285,44.9721,44.914,44.9285,14700.0
2006-08-09 14:10:00,61.92,62.02,61.9,62.01,29700.0,44.9285,45.0011,44.914,44.9938,29700.0
2006-08-09 14:20:00,62.01,62.05,61.91,62.02,26600.0,44.9938,45.0229,44.9213,45.0011,26600.0
2006-08-09 14:30:00,62.02,62.02,61.9,61.95,41600.0,45.0011,45.0011,44.914,44.9503,41600.0
2006-08-09 14:40:00,61.98,61.98,61.77,61.77,17900.0,44.9721,44.9721,44.8197,44.8197,17900.0
2006-08-09 14:50:00,61.77,61.83,61.64,61.7,28400.0,44.8197,44.8632,44.7254,44.7689,28400.0
2006-08-09 15:00:00,61.7,61.83,61.63,61.7,61600.0,44.7689,44.8632,44.7181,44.7689,61600.0
2006-08-09 15:10:00,61.67,61.78,61.6,61.62,49400.0,44.7471,44.8269,44.6963,44.7108,49400.0
2006-08-09 15:20:00,61.62,61.68,61.52,61.54,42900.0,44.7108,44.7544,44.6383,44.6528,42900.0
2006-08-09 15:30:00,61.53,61.67,61.5,61.56,44300.0,44.6455,44.7471,44.6238,44.6673,44300.0
2006-08-09 15:40:00,61.57,61.58,61.41,61.46,31100.0,44.6746,44.6818,44.5585,44.5948,31100.0
2006-08-09 15:50:00,61.47,61.56,61.42,61.56,75100.0,44.602,44.6673,44.5657,44.6673,75100.0
2006-08-10 09:30:00,61.11,61.25,61.0,61.01,15700.0,44.5512,44.6532,44.471,44.4783,15700.0
2006-08-10 09:40:00,60.97,61.1,60.9,61.07,36100.0,44.4491,44.5439,44.3981,44.522,36100.0
2006-08-10 09:50:00,61.04,61.21,61.01,61.1,9700.0,44.5002,44.6241,44.4783,44.5439,9700.0
2006-08-10 10:00:00,61.09,61.15,60.89,60.91,22500.0,44.5366,44.5803,44.3908,44.4054,22500.0
2006-08-10 10:10:00,60.96,61.18,60.8,60.98,32200.0,44.4418,44.6022,44.3252,44.4564,32200.0
2006-08-10 10:20:00,60.89,61.24,60.84,61.24,25300.0,44.3908,44.646,44.3543,44.646,25300.0
2006-08-10 10:30:00,61.23,61.33,60.9,60.95,60500.0,44.6387,44.7116,44.3981,44.4345,60500.0
2006-08-10 10:40:00,60.97,60.97,60.83,60.94,33000.0,44.4491,44.4491,44.3471,44.4272,33000.0
2006-08-10 10:50:00,60.98,61.04,60.87,60.91,25200.0,44.4564,44.5002,44.3762,44.4054,25200.0
2006-08-10 11:00:00,60.94,61.16,60.92,61.07,22000.0,44.4272,44.5876,44.4127,44.522,22000.0
2006-08-10 11:10:00,61.09,61.1,61.0,61.06,25100.0,44.5366,44.5439,44.471,44.5147,25100.0
2006-08-10 11:20:00,61.06,61.07,61.0,61.01,6800.0,44.5147,44.522,44.471,44.4783,6800.0
2006-08-10 11:30:00,61.02,61.04,60.88,60.88,23500.0,44.4856,44.5002,44.3835,44.3835,23500.0
2006-08-10 11:40:00,60.88,60.99,60.81,60.96,8900.0,44.3835,44.4637,44.3325,44.4418,8900.0
2006-08-10 11:50:00,60.95,61.06,60.92,61.02,11300.0,44.4345,44.5147,44.4127,44.4856,11300.0
2006-08-10 12:00:00,61.0,61.15,60.88,61.02,28100.0,44.471,44.5803,44.3835,44.4856,28100.0
2006-08-10 12:10:00,61.02,61.06,60.9,60.93,15900.0,44.4856,44.5147,44.3981,44.42,15900.0
2006-08-10 12:20:00,60.9,61.12,60.87,61.0,21000.0,44.3981,44.5585,44.3762,44.471,21000.0
2006-08-10 12:30:00,61.04,61.1,60.97,61.06,7500.0,44.5002,44.5439,44.4491,44.5147,7500.0
2006-08-10 12:40:00,61.06,61.08,60.92,61.01,10800.0,44.5147,44.5293,44.4127,44.4783,10800.0
2006-08-10 12:50:00,61.01,61.08,60.94,61.06,13300.0,44.4783,44.5293,44.4272,44.5147,13300.0
2006-08-10 13:00:00,61.06,61.06,60.81,60.82,14500.0,44.5147,44.5147,44.3325,44.3398,14500.0
2006-08-10 13:10:00,60.86,60.99,60.81,60.83,15200.0,44.3689,44.4637,44.3325,44.3471,15200.0
2006-08-10 13:20:00,60.83,60.9,60.77,60.86,18900.0,44.3471,44.3981,44.3033,44.3689,18900.0
2006-08-10 13:30:00,60.84,61.04,60.77,61.04,4000.0,44.3543,44.5002,44.3033,44.5002,4000.0
2006-08-10 13:40:00,61.05,61.15,60.97,60.97,52300.0,44.5074,44.5803,44.4491,44.4491,52300.0
2006-08-10 13:50:00,60.97,61.0,60.95,60.96,9700.0,44.4491,44.471,44.4345,44.4418,9700.0
2006-08-10 14:00:00,60.96,61.19,60.94,61.13,48100.0,44.4418,44.6095,44.4272,44.5658,48100.0
2006-08-10 14:10:00,61.15,61.16,61.06,61.14,18200.0,44.5803,44.5876,44.5147,44.5731,18200.0
2006-08-10 14:20:00,61.13,61.14,61.01,61.09,8900.0,44.5658,44.5731,44.4783,44.5366,8900.0
2006-08-10 14:30:00,61.06,61.1,61.02,61.05,10300.0,44.5147,44.5439,44.4856,44.5074,10300.0
2006-08-10 14:40:00,61.08,61.13,61.0,61.0,5700.0,44.5293,44.5658,44.471,44.471,5700.0
2006-08-10 14:50:00,61.0,61.08,60.97,61.03,5100.0,44.471,44.5293,44.4491,44.4929,5100.0
2006-08-10 15:00:00,61.0,61.04,60.91,61.01,5400.0,44.471,44.5002,44.4054,44.4783,5400.0
2006-08-10 15:10:00,61.01,61.06,60.88,61.06,6600.0,44.4783,44.5147,44.3835,44.5147,6600.0
2006-08-10 15:20:00,61.09,61.11,60.96,60.99,7500.0,44.5366,44.5512,44.4418,44.4637,7500.0
2006-08-10 15:30:00,61.0,61.15,60.96,61.15,10300.0,44.471,44.5803,44.4418,44.5803,10300.0
2006-08-10 15:40:00,61.15,61.18,60.9,61.11,48000.0,44.5803,44.6022,44.3981,44.5512,48000.0
2006-08-10 15:50:00,61.07,61.1,60.99,61.08,18300.0,44.522,44.5439,44.4637,44.5293,18300.0
2006-08-11 09:30:00,61.07,61.2,60.9,61.2,15900.0,44.522,44.6168,44.3981,44.6168,15900.0
2006-08-11 09:40:00,61.2,61.21,60.77,60.89,8700.0,44.6168,44.6241,44.3033,44.3908,8700.0
2006-08-11 09:50:00,60.85,61.09,60.83,61.06,19700.0,44.3616,44.5366,44.3471,44.5147,19700.0
2006-08-11 10:00:00,61.05,61.06,60.95,60.95,43700.0,44.5074,44.5147,44.4345,44.4345,43700.0
2006-08-11 10:10:00,60.96,61.05,60.96,60.97,45800.0,44.4418,44.5074,44.4418,44.4491,45800.0
2006-08-11 10:20:00,60.95,61.07,60.95,61.01,12400.0,44.4345,44.522,44.4345,44.4783,12400.0
2006-08-11 10:30:00,61.02,61.04,60.89,60.91,10100.0,44.4856,44.5002,44.3908,44.4054,10100.0
2006-08-11 10:40:00,60.92,60.97,60.9,60.92,7400.0,44.4127,44.4491,44.3981,44.4127,7400.0
2006-08-11 10:50:00,60.92,60.92,60.81,60.86,13400.0,44.4127,44.4127,44.3325,44.3689,13400.0
2006-08-11 11:00:00,60.87,60.88,60.75,60.84,28700.0,44.3762,44.3835,44.2887,44.3543,28700.0
2006-08-11 11:10:00,60.84,61.04,60.8,60.98,18200.0,44.3543,44.5002,44.3252,44.4564,18200.0
2006-08-11 11:20:00,61.0,61.01,60.9,60.99,7300.0,44.471,44.4783,44.3981,44.4637,7300.0
2006-08-11 11:30:00,60.97,61.06,60.96,61.06,8500.0,44.4491,44.5147,44.4418,44.5147,8500.0
2006-08-11 11:40:00,61.08,61.17,61.06,61.07,25600.0,44.5293,44.5949,44.5147,44.522,25600.0
2006-08-11 11:50:00,61.08,61.1,60.88,61.01,15500.0,44.5293,44.5439,44.3835,44.4783,15500.0
2006-08-11 12:00:00,60.96,61.02,60.88,60.91,7500.0,44.4418,44.4856,44.3835,44.4054,7500.0
2006-08-11 12:10:00,60.91,60.93,60.8,60.84,8000.0,44.4054,44.42,44.3252,44.3543,8000.0
2006-08-11 12:20:00,60.82,60.89,60.82,60.89,7800.0,44.3398,44.3908,44.3398,44.3908,7800.0
2006-08-11 12:30:00,60.87,60.92,60.85,60.89,6000.0,44.3762,44.4127,44.3616,44.3908,6000.0
2006-08-11 12:40:00,60.95,61.05,60.9,60.95,9000.0,44.4345,44.5074,44.3981,44.4345,9000.0
2006-08-11 12:50:00,60.95,61.0,60.81,60.84,19000.0,44.4345,44.471,44.3325,44.3543,19000.0
2006-08-11 13:00:00,60.85,60.89,60.81,60.88,14600.0,44.3616,44.3908,44.3325,44.3835,14600.0
2006-08-11 13:10:00,60.88,60.88,60.8,60.82,16100.0,44.3835,44.3835,44.3252,44.3398,16100.0
2006-08-11 13:20:00,60.82,60.85,60.8,60.83,23900.0,44.3398,44.3616,44.3252,44.3471,23900.0
2006-08-11 13:30:00,60.82,60.89,60.81,60.81,18700.0,44.3398,44.3908,44.3325,44.3325,18700.0
2006-08-11 13:40:00,60.81,60.97,60.81,60.97,8300.0,44.3325,44.4491,44.3325,44.4491,8300.0
2006-08-11 13:50:00,60.95,61.16,60.95,61.06,21900.0,44.4345,44.5876,44.4345,44.5147,21900.0
2006-08-11 14:00:00,61.1,61.25,61.08,61.17,11700.0,44.5439,44.6532,44.5293,44.5949,11700.0
2006-08-11 14:10:00,61.14,61.14,61.02,61.04,8500.0,44.5731,44.5731,44.4856,44.5002,8500.0
2006-08-11 14:20:00,61.02,61.1,60.92,60.97,9800.0,44.4856,44.5439,44.4127,44.4491,9800.0
2006-08-11 14:30:00,60.97,61.22,60.97,61.22,11900.0,44.4491,44.6314,44.4491,44.6314,11900.0
2006-08-11 14:40:00,61.17,61.23,61.04,61.04,8400.0,44.5949,44.6387,44.5002,44.5002,8400.0
2006-08-11 14:50:00,61.03,61.09,61.0,61.08,5000.0,44.4929,44.5366,44.471,44.5293,5000.0
2006-08-11 15:00:00,61.1,61.1,60.95,61.03,12600.0,44.5439,44.5439,44.4345,44.4929,12600.0
2006-08-11 15:10:00,60.98,61.0,60.91,60.97,6000.0,44.4564,44.471,44.4054,44.4491,6000.0
2006-08-11 15:20:00,60.98,61.08,60.92,61.08,9800.0,44.4564,44.5293,44.4127,44.5293,9800.0
2006-08-11 15:30:00,61.1,61.22,61.09,61.22,6500.0,44.5439,44.6314,44.5366,44.6314,6500.0
2006-08-11 15:40:00,61.23,61.23,61.09,61.09,18300.0,44.6387,44.6387,44.5366,44.5366,18300.0
2006-08-11 15:50:00,61.05,61.14,61.03,61.06,12500.0,44.5074,44.5731,44.4929,44.5147,12500.0
2006-08-14 09:30:00,61.5,61.9,61.5,61.68,18600.0,44.8355,45.1271,44.8355,44.9667,18600.0
2006-08-14 09:40:00,61.68,61.68,61.33,61.5,18900.0,44.9667,44.9667,44.7116,44.8355,18900.0
2006-08-14 09:50:00,61.55,61.57,61.45,61.57,21100.0,44.872,44.8865,44.7991,44.8865,21100.0
2006-08-14 10:00:00,61.49,61.81,61.4,61.81,17600.0,44.8282,45.0615,44.7626,45.0615,17600.0
2006-08-14 10:10:00,61.78,61.79,61.72,61.76,22000.0,45.0396,45.0469,44.9959,45.0251,22000.0
2006-08-14 10:20:00,61.71,61.83,61.7,61.75,8000.0,44.9886,45.0761,44.9813,45.0178,8000.0
2006-08-14 10:30:00,61.78,61.82,61.7,61.76,9500.0,45.0396,45.0688,44.9813,45.0251,9500.0
2006-08-14 10:40:00,61.77,61.77,61.54,61.64,15000.0,45.0323,45.0323,44.8647,44.9376,15000.0
2006-08-14 10:50:00,61.65,61.77,61.6,61.77,5700.0,44.9449,45.0323,44.9084,45.0323,5700.0
2006-08-14 11:00:00,61.77,62.02,61.75,62.02,16700.0,45.0323,45.2146,45.0178,45.2146,16700.0
2006-08-14 11:10:00,62.03,62.24,62.03,62.12,12300.0,45.2219,45.375,45.2219,45.2875,12300.0
2006-08-14 11:20:00,62.12,62.13,61.91,61.95,6500.0,45.2875,45.2948,45.1344,45.1636,6500.0
2006-08-14 11:30:00,61.95,61.96,61.78,61.78,7200.0,45.1636,45.1709,45.0396,45.0396,7200.0
2006-08-14 11:40:00,61.78,62.05,61.73,61.8,17600.0,45.0396,45.2365,45.0032,45.0542,17600.0
2006-08-14 11:50:00,61.8,61.92,61.74,61.9,7300.0,45.0542,45.1417,45.0105,45.1271,7300.0
2006-08-14 12:00:00,61.93,61.93,61.76,61.84,16400.0,45.149,45.149,45.0251,45.0834,16400.0
2006-08-14 12:10:00,61.84,61.94,61.84,61.9,15800.0,45.0834,45.1563,45.0834,45.1271,15800.0
2006-08-14 12:20:00,61.92,62.0,61.86,61.9,25700.0,45.1417,45.2,45.098,45.1271,25700.0
2006-08-14 12:30:00,61.9,62.0,61.8,61.94,15400.0,45.1271,45.2,45.0542,45.1563,15400.0
2006-08-14 12:40:00,61.94,61.97,61.91,61.95,4100.0,45.1563,45.1782,45.1344,45.1636,4100.0
2006-08-14 12:50:00,61.97,62.0,61.89,61.94,6500.0,45.1782,45.2,45.1198,45.1563,6500.0
2006-08-14 13:00:00,61.92,61.94,61.9,61.92,4800.0,45.1417,45.1563,45.1271,45.1417,4800.0
2006-08-14 13:10:00,61.91,61.99,61.91,61.98,6600.0,45.1344,45.1927,45.1344,45.1854,6600.0
2006-08-14 13:20:00,61.99,62.0,61.94,61.94,13300.0,45.1927,45.2,45.1563,45.1563,13300.0
2006-08-14 13:30:00,61.94,62.02,61.94,62.0,3900.0,45.1563,45.2146,45.1563,45.2,3900.0
2006-08-14 13:40:00,62.0,62.0,61.95,61.95,3700.0,45.2,45.2,45.1636,45.1636,3700.0
2006-08-14 13:50:00,61.97,61.97,61.8,61.81,21500.0,45.1782,45.1782,45.0542,45.0615,21500.0
2006-08-14 14:00:00,61.8,61.85,61.65,61.73,36500.0,45.0542,45.0907,44.9449,45.0032,36500.0
2006-08-14 14:10:00,61.73,61.73,61.58,61.66,6600.0,45.0032,45.0032,44.8938,44.9522,6600.0
2006-08-14 14:20:00,61.62,61.62,61.45,61.47,18900.0,44.923,44.923,44.7991,44.8136,18900.0
2006-08-14 14:30:00,61.46,61.52,61.37,61.52,12800.0,44.8063,44.8501,44.7407,44.8501,12800.0
2006-08-14 14:40:00,61.51,61.55,61.41,61.43,5600.0,44.8428,44.872,44.7699,44.7845,5600.0
2006-08-14 14:50:00,61.42,61.43,61.27,61.34,21600.0,44.7772,44.7845,44.6678,44.7189,21600.0
2006-08-14 15:00:00,61.3,61.3,61.16,61.2,16800.0,44.6897,44.6897,44.5876,44.6168,16800.0
2006-08-14 15:10:00,61.24,61.36,61.22,61.28,11100.0,44.646,44.7334,44.6314,44.6751,11100.0
2006-08-14 15:20:00,61.29,61.48,61.27,61.36,22300.0,44.6824,44.8209,44.6678,44.7334,22300.0
2006-08-14 15:30:00,61.4,61.41,61.22,61.22,11900.0,44.7626,44.7699,44.6314,44.6314,11900.0
2006-08-14 15:40:00,61.23,61.32,61.22,61.32,6600.0,44.6387,44.7043,44.6314,44.7043,6600.0
2006-08-14 15:50:00,61.31,61.32,61.16,61.21,17400.0,44.697,44.7043,44.5876,44.6241,17400.0
2006-08-15 09:30:00,61.5,61.75,61.37,61.37,19200.0,44.8355,45.0178,44.7407,44.7407,19200.0
2006-08-15 09:40:00,61.4,61.64,61.3,61.6,18800.0,44.7626,44.9376,44.6897,44.9084,18800.0
2006-08-15 09:50:00,61.6,61.61,61.17,61.31,17000.0,44.9084,44.9157,44.5949,44.697,17000.0
2006-08-15 10:00:00,61.28,61.55,61.23,61.52,19500.0,44.6751,44.872,44.6387,44.8501,19500.0
2006-08-15 10:10:00,61.48,61.62,61.45,61.53,27600.0,44.8209,44.923,44.7991,44.8574,27600.0
2006-08-15 10:20:00,61.54,61.62,61.43,61.49,16300.0,44.8647,44.923,44.7845,44.8282,16300.0
2006-08-15 10:30:00,61.48,61.57,61.41,61.52,16700.0,44.8209,44.8865,44.7699,44.8501,16700.0
2006-08-15 10:40:00,61.54,61.7,61.54,61.59,27400.0,44.8647,44.9813,44.8647,44.9011,27400.0
2006-08-15 10:50:00,61.57,61.59,61.47,61.55,15700.0,44.8865,44.9011,44.8136,44.872,15700.0
2006-08-15 11:00:00,61.56,61.68,61.56,61.68,17400.0,44.8792,44.9667,44.8792,44.9667,17400.0
2006-08-15 11:10:00,61.64,61.8,61.64,61.75,38200.0,44.9376,45.0542,44.9376,45.0178,38200.0
2006-08-15 11:20:00,61.73,61.9,61.7,61.9,52400.0,45.0032,45.1271,44.9813,45.1271,52400.0
2006-08-15 11:30:00,61.87,61.91,61.78,61.83,39100.0,45.1052,45.1344,45.0396,45.0761,39100.0
2006-08-15 11:40:00,61.82,61.88,61.77,61.84,31700.0,45.0688,45.1125,45.0323,45.0834,31700.0
2006-08-15 11:50:00,61.86,61.9,61.78,61.8,25000.0,45.098,45.1271,45.0396,45.0542,25000.0
2006-08-15 12:00:00,61.79,61.87,61.79,61.84,30000.0,45.0469,45.1052,45.0469,45.0834,30000.0
2006-08-15 12:10:00,61.85,61.88,61.8,61.82,16600.0,45.0907,45.1125,45.0542,45.0688,16600.0
2006-08-15 12:20:00,61.84,61.86,61.8,61.84,13000.0,45.0834,45.098,45.0542,45.0834,13000.0
2006-08-15 12:30:00,61.85,61.94,61.82,61.94,13400.0,45.0907,45.1563,45.0688,45.1563,13400.0
2006-08-15 12:40:00,61.94,61.96,61.82,61.82,10800.0,45.1563,45.1709,45.0688,45.0688,10800.0
2006-08-15 12:50:00,61.82,61.92,61.78,61.83,7400.0,45.0688,45.1417,45.0396,45.0761,7400.0
2006-08-15 13:00:00,61.82,61.82,61.67,61.68,7700.0,45.0688,45.0688,44.9594,44.9667,7700.0
2006-08-15 13:10:00,61.67,61.72,61.56,61.69,10500.0,44.9594,44.9959,44.8792,44.974,10500.0
2006-08-15 13:20:00,61.65,61.79,61.65,61.66,11500.0,44.9449,45.0469,44.9449,44.9522,11500.0
2006-08-15 13:30:00,61.66,61.8,61.63,61.76,10900.0,44.9522,45.0542,44.9303,45.0251,10900.0
2006-08-15 13:40:00,61.76,61.78,61.63,61.68,11300.0,45.0251,45.0396,44.9303,44.9667,11300.0
2006-08-15 13:50:00,61.7,61.84,61.69,61.74,12600.0,44.9813,45.0834,44.974,45.0105,12600.0
2006-08-15 14:00:00,61.77,61.89,61.71,61.89,19700.0,45.0323,45.1198,44.9886,45.1198,19700.0
2006-08-15 14:10:00,61.88,62.0,61.81,61.84,17700.0,45.1125,45.2,45.0615,45.0834,17700.0
2006-08-15 14:20:00,61.84,61.91,61.74,61.91,18100.0,45.0834,45.1344,45.0105,45.1344,18100.0
2006-08-15 14:30:00,61.9,61.97,61.85,61.95,10300.0,45.1271,45.1782,45.0907,45.1636,10300.0
2006-08-15 14:40:00,61.92,61.98,61.86,61.87,12300.0,45.1417,45.1854,45.098,45.1052,12300.0
2006-08-15 14:50:00,61.87,61.98,61.87,61.93,21400.0,45.1052,45.1854,45.1052,45.149,21400.0
2006-08-15 15:00:00,61.85,62.12,61.85,62.12,40000.0,45.0907,45.2875,45.0907,45.2875,40000.0
2006-08-15 15:10:00,62.1,62.24,62.1,62.21,14400.0,45.2729,45.375,45.2729,45.3531,14400.0
2006-08-15 15:20:00,62.21,62.29,62.21,62.26,16200.0,45.3531,45.4114,45.3531,45.3896,16200.0
2006-08-15 15:30:00,62.29,62.35,62.25,62.33,43800.0,45.4114,45.4552,45.3823,45.4406,43800.0
2006-08-15 15:40:00,62.34,62.61,62.32,62.6,61800.0,45.4479,45.6447,45.4333,45.6374,61800.0
2006-08-15 15:50:00,62.6,62.96,62.6,62.92,137900.0,45.6374,45.8999,45.6374,45.8707,137900.0
2006-08-16 09:30:00,63.05,63.15,62.97,63.14,11800.0,45.9655,46.0384,45.9072,46.0311,11800.0
2006-08-16 09:40:00,63.02,63.52,63.02,63.34,7100.0,45.9436,46.3082,45.9436,46.1769,7100.0
2006-08-16 09:50:00,63.38,63.42,63.24,63.25,9200.0,46.2061,46.2352,46.104,46.1113,9200.0
2006-08-16 10:00:00,63.23,63.27,63.04,63.2,8700.0,46.0967,46.1259,45.9582,46.0749,8700.0
2006-08-16 10:10:00,63.21,63.26,63.12,63.18,8500.0,46.0822,46.1186,46.0165,46.0603,8500.0
2006-08-16 10:20:00,63.17,63.28,63.15,63.22,11800.0,46.053,46.1332,46.0384,46.0894,11800.0
2006-08-16 10:30:00,63.22,63.24,63.15,63.18,10200.0,46.0894,46.104,46.0384,46.0603,10200.0
2006-08-16 10:40:00,63.17,63.36,63.16,63.28,10400.0,46.053,46.1915,46.0457,46.1332,10400.0
2006-08-16 10:50:00,63.28,63.47,63.28,63.33,12300.0,46.1332,46.2717,46.1332,46.1696,12300.0
2006-08-16 11:00:00,63.31,63.41,63.23,63.37,9100.0,46.1551,46.228,46.0967,46.1988,9100.0
2006-08-16 11:10:00,63.37,63.41,63.28,63.4,11900.0,46.1988,46.228,46.1332,46.2207,11900.0
2006-08-16 11:20:00,63.4,63.44,63.29,63.4,13000.0,46.2207,46.2498,46.1405,46.2207,13000.0
2006-08-16 11:30:00,63.37,63.46,63.34,63.38,7700.0,46.1988,46.2644,46.1769,46.2061,7700.0
2006-08-16 11:40:00,63.39,63.49,63.39,63.44,7100.0,46.2134,46.2863,46.2134,46.2498,7100.0
2006-08-16 11:50:00,63.44,63.45,63.35,63.42,9300.0,46.2498,46.2571,46.1842,46.2352,9300.0
2006-08-16 12:00:00,63.4,63.49,63.39,63.49,50800.0,46.2207,46.2863,46.2134,46.2863,50800.0
2006-08-16 12:10:00,63.51,63.83,63.51,63.74,18400.0,46.3009,46.5342,46.3009,46.4685,18400.0
2006-08-16 12:20:00,63.77,63.77,63.52,63.53,11200.0,46.4904,46.4904,46.3082,46.3154,11200.0
2006-08-16 12:30:00,63.57,63.77,63.57,63.77,15600.0,46.3446,46.4904,46.3446,46.4904,15600.0
2006-08-16 12:40:00,63.77,63.85,63.76,63.78,8400.0,46.4904,46.5487,46.4831,46.4977,8400.0
2006-08-16 12:50:00,63.76,63.76,63.63,63.65,8800.0,46.4831,46.4831,46.3883,46.4029,8800.0
2006-08-16 13:00:00,63.64,63.79,63.62,63.79,7200.0,46.3956,46.505,46.3811,46.505,7200.0
2006-08-16 13:10:00,63.78,63.86,63.74,63.79,12700.0,46.4977,46.556,46.4685,46.505,12700.0
2006-08-16 13:20:00,63.78,63.9,63.64,63.7,21300.0,46.4977,46.5852,46.3956,46.4394,21300.0
2006-08-16 13:30:00,63.68,63.74,63.63,63.72,25000.0,46.4248,46.4685,46.3883,46.454,25000.0
2006-08-16 13:40:00,63.71,63.79,63.71,63.76,22000.0,46.4467,46.505,46.4467,46.4831,22000.0
2006-08-16 13:50:00,63.74,63.77,63.71,63.74,5300.0,46.4685,46.4904,46.4467,46.4685,5300.0
2006-08-16 14:00:00,63.73,63.78,63.63,63.63,11200.0,46.4612,46.4977,46.3883,46.3883,11200.0
2006-08-16 14:10:00,63.63,63.78,63.6,63.75,9700.0,46.3883,46.4977,46.3665,46.4758,9700.0
2006-08-16 14:20:00,63.74,63.79,63.72,63.74,6700.0,46.4685,46.505,46.454,46.4685,6700.0
2006-08-16 14:30:00,63.74,64.08,63.74,64.01,42300.0,46.4685,46.7164,46.4685,46.6654,42300.0
2006-08-16 14:40:00,64.03,64.16,64.03,64.15,14100.0,46.68,46.7747,46.68,46.7674,14100.0
2006-08-16 14:50:00,64.14,64.7,64.12,64.59,39100.0,46.7602,47.1684,46.7456,47.0882,39100.0
2006-08-16 15:00:00,64.56,64.8,64.35,64.42,41600.0,47.0663,47.2413,46.9132,46.9643,41600.0
2006-08-16 15:10:00,64.43,64.54,64.37,64.39,34400.0,46.9716,47.0518,46.9278,46.9424,34400.0
2006-08-16 15:20:00,64.37,64.37,64.17,64.21,30000.0,46.9278,46.9278,46.782,46.8112,30000.0
2006-08-16 15:30:00,64.19,64.39,64.19,64.28,29400.0,46.7966,46.9424,46.7966,46.8622,29400.0
2006-08-16 15:40:00,64.28,64.34,64.15,64.15,41800.0,46.8622,46.906,46.7674,46.7674,41800.0
2006-08-16 15:50:00,64.14,64.16,64.03,64.07,59100.0,46.7602,46.7747,46.68,46.7091,59100.0
2006-08-17 09:30:00,63.96,64.29,63.96,64.19,2700.0,46.6289,46.8695,46.6289,46.7966,2700.0
2006-08-17 09:40:00,64.13,64.4,63.98,64.16,10100.0,46.7529,46.9497,46.6435,46.7747,10100.0
2006-08-17 09:50:00,64.16,64.23,64.03,64.16,11300.0,46.7747,46.8258,46.68,46.7747,11300.0
2006-08-17 10:00:00,64.14,64.49,64.1,64.46,12200.0,46.7602,47.0153,46.731,46.9934,12200.0
2006-08-17 10:10:00,64.37,64.48,64.32,64.47,11300.0,46.9278,47.008,46.8914,47.0007,11300.0
2006-08-17 10:20:00,64.44,64.58,64.35,64.53,11400.0,46.9789,47.0809,46.9132,47.0445,11400.0
2006-08-17 10:30:00,64.36,64.41,64.29,64.34,12400.0,46.9205,46.957,46.8695,46.906,12400.0
2006-08-17 10:40:00,64.34,64.34,64.2,64.29,8300.0,46.906,46.906,46.8039,46.8695,8300.0
2006-08-17 10:50:00,64.29,64.57,64.29,64.5,11800.0,46.8695,47.0736,46.8695,47.0226,11800.0
2006-08-17 11:00:00,64.51,64.53,64.28,64.28,3900.0,47.0299,47.0445,46.8622,46.8622,3900.0
2006-08-17 11:10:00,64.29,64.36,64.28,64.34,5900.0,46.8695,46.9205,46.8622,46.906,5900.0
2006-08-17 11:20:00,64.35,64.42,64.27,64.37,12700.0,46.9132,46.9643,46.8549,46.9278,12700.0
2006-08-17 11:30:00,64.32,64.5,64.32,64.38,11800.0,46.8914,47.0226,46.8914,46.9351,11800.0
2006-08-17 11:40:00,64.38,64.49,64.38,64.44,6100.0,46.9351,47.0153,46.9351,46.9789,6100.0
2006-08-17 11:50:00,64.44,64.5,64.35,64.39,11100.0,46.9789,47.0226,46.9132,46.9424,11100.0
2006-08-17 12:00:00,64.32,64.38,64.3,64.34,7300.0,46.8914,46.9351,46.8768,46.906,7300.0
2006-08-17 12:10:00,64.4,64.53,64.36,64.45,8200.0,46.9497,47.0445,46.9205,46.9862,8200.0
2006-08-17 12:20:00,64.49,64.64,64.46,64.58,10400.0,47.0153,47.1247,46.9934,47.0809,10400.0
2006-08-17 12:30:00,64.57,64.57,64.41,64.44,21200.0,47.0736,47.0736,46.957,46.9789,21200.0
2006-08-17 12:40:00,64.39,64.45,64.26,64.31,21800.0,46.9424,46.9862,46.8476,46.8841,21800.0
2006-08-17 12:50:00,64.32,64.39,64.31,64.38,6900.0,46.8914,46.9424,46.8841,46.9351,6900.0
2006-08-17 13:00:00,64.35,64.38,64.29,64.33,4600.0,46.9132,46.9351,46.8695,46.8987,4600.0
2006-08-17 13:10:00,64.33,64.33,64.26,64.31,9300.0,46.8987,46.8987,46.8476,46.8841,9300.0
2006-08-17 13:20:00,64.27,64.32,64.25,64.31,6500.0,46.8549,46.8914,46.8403,46.8841,6500.0
2006-08-17 13:30:00,64.26,64.28,64.25,64.25,5800.0,46.8476,46.8622,46.8403,46.8403,5800.0
2006-08-17 13:40:00,64.27,64.27,64.16,64.21,17800.0,46.8549,46.8549,46.7747,46.8112,17800.0
2006-08-17 13:50:00,64.21,64.22,64.03,64.05,10000.0,46.8112,46.8185,46.68,46.6945,10000.0
2006-08-17 14:00:00,64.07,64.07,63.94,64.0,10600.0,46.7091,46.7091,46.6143,46.6581,10600.0
2006-08-17 14:10:00,63.96,63.96,63.75,63.75,10500.0,46.6289,46.6289,46.4758,46.4758,10500.0
2006-08-17 14:20:00,63.79,63.89,63.74,63.79,20400.0,46.505,46.5779,46.4685,46.505,20400.0
2006-08-17 14:30:00,63.75,63.77,63.63,63.68,9900.0,46.4758,46.4904,46.3883,46.4248,9900.0
2006-08-17 14:40:00,63.67,63.71,63.63,63.71,8100.0,46.4175,46.4467,46.3883,46.4467,8100.0
2006-08-17 14:50:00,63.71,63.84,63.71,63.82,7800.0,46.4467,46.5414,46.4467,46.5269,7800.0
2006-08-17 15:00:00,63.82,63.95,63.82,63.94,6500.0,46.5269,46.6216,46.5269,46.6143,6500.0
2006-08-17 15:10:00,63.94,64.05,63.94,64.02,3800.0,46.6143,46.6945,46.6143,46.6727,3800.0
2006-08-17 15:20:00,64.01,64.08,64.0,64.01,5800.0,46.6654,46.7164,46.6581,46.6654,5800.0
2006-08-17 15:30:00,64.01,64.06,64.0,64.04,8000.0,46.6654,46.7018,46.6581,46.6872,8000.0
2006-08-17 15:40:00,64.04,64.04,63.95,63.95,7800.0,46.6872,46.6872,46.6216,46.6216,7800.0
2006-08-17 15:50:00,63.94,63.98,63.86,63.98,20200.0,46.6143,46.6435,46.556,46.6435,20200.0
2006-08-18 09:30:00,64.02,64.14,63.72,64.14,22800.0,46.6727,46.7602,46.454,46.7602,22800.0
2006-08-18 09:40:00,64.14,64.47,64.1,64.32,8800.0,46.7602,47.0007,46.731,46.8914,8800.0
2006-08-18 09:50:00,64.27,64.27,63.88,63.91,27500.0,46.8549,46.8549,46.5706,46.5925,27500.0
2006-08-18 10:00:00,63.91,63.93,63.24,63.44,48300.0,46.5925,46.6071,46.104,46.2498,48300.0
2006-08-18 10:10:00,63.43,63.43,63.15,63.15,26000.0,46.2425,46.2425,46.0384,46.0384,26000.0
2006-08-18 10:20:00,63.19,63.19,63.05,63.06,14100.0,46.0676,46.0676,45.9655,45.9728,14100.0
2006-08-18 10:30:00,63.05,63.18,63.05,63.16,17800.0,45.9655,46.0603,45.9655,46.0457,17800.0
2006-08-18 10:40:00,63.18,63.33,63.18,63.25,5300.0,46.0603,46.1696,46.0603,46.1113,5300.0
2006-08-18 10:50:00,63.22,63.25,63.12,63.12,7500.0,46.0894,46.1113,46.0165,46.0165,7500.0
2006-08-18 11:00:00,63.12,63.34,63.12,63.34,5100.0,46.0165,46.1769,46.0165,46.1769,5100.0
2006-08-18 11:10:00,63.34,63.34,63.27,63.3,6300.0,46.1769,46.1769,46.1259,46.1478,6300.0
2006-08-18 11:20:00,63.31,63.38,63.26,63.28,3700.0,46.1551,46.2061,46.1186,46.1332,3700.0
2006-08-18 11:30:00,63.27,63.3,63.16,63.21,4100.0,46.1259,46.1478,46.0457,46.0822,4100.0
2006-08-18 11:40:00,63.21,63.37,63.21,63.37,3000.0,46.0822,46.1988,46.0822,46.1988,3000.0
2006-08-18 11:50:00,63.37,63.48,63.37,63.45,6300.0,46.1988,46.279,46.1988,46.2571,6300.0
2006-08-18 12:00:00,63.42,63.46,63.38,63.46,4000.0,46.2352,46.2644,46.2061,46.2644,4000.0
2006-08-18 12:10:00,63.47,63.47,63.25,63.25,7800.0,46.2717,46.2717,46.1113,46.1113,7800.0
2006-08-18 12:20:00,63.26,63.3,63.24,63.3,2700.0,46.1186,46.1478,46.104,46.1478,2700.0
2006-08-18 12:30:00,63.31,63.33,63.25,63.25,2900.0,46.1551,46.1696,46.1113,46.1113,2900.0
2006-08-18 12:40:00,63.22,63.27,63.18,63.26,21500.0,46.0894,46.1259,46.0603,46.1186,21500.0
2006-08-18 12:50:00,63.27,63.27,63.2,63.23,5600.0,46.1259,46.1259,46.0749,46.0967,5600.0
2006-08-18 13:00:00,63.25,63.25,63.2,63.22,4100.0,46.1113,46.1113,46.0749,46.0894,4100.0
2006-08-18 13:10:00,63.22,63.27,63.2,63.24,4100.0,46.0894,46.1259,46.0749,46.104,4100.0
2006-08-18 13:20:00,63.23,63.27,63.2,63.21,3600.0,46.0967,46.1259,46.0749,46.0822,3600.0
2006-08-18 13:30:00,63.22,63.3,63.2,63.3,4700.0,46.0894,46.1478,46.0749,46.1478,4700.0
2006-08-18 13:40:00,63.31,63.41,63.28,63.28,7500.0,46.1551,46.228,46.1332,46.1332,7500.0
2006-08-18 13:50:00,63.28,63.3,63.25,63.27,3800.0,46.1332,46.1478,46.1113,46.1259,3800.0
2006-08-18 14:00:00,63.25,63.31,63.25,63.27,3700.0,46.1113,46.1551,46.1113,46.1259,3700.0
2006-08-18 14:10:00,63.28,63.43,63.28,63.43,6900.0,46.1332,46.2425,46.1332,46.2425,6900.0
2006-08-18 14:20:00,63.43,63.44,63.34,63.42,6400.0,46.2425,46.2498,46.1769,46.2352,6400.0
2006-08-18 14:30:00,63.42,63.46,63.39,63.45,2900.0,46.2352,46.2644,46.2134,46.2571,2900.0
2006-08-18 14:40:00,63.45,63.5,63.4,63.4,14400.0,46.2571,46.2936,46.2207,46.2207,14400.0
2006-08-18 14:50:00,63.41,63.47,63.36,63.43,12700.0,46.228,46.2717,46.1915,46.2425,12700.0
2006-08-18 15:00:00,63.43,63.43,63.36,63.41,13700.0,46.2425,46.2425,46.1915,46.228,13700.0
2006-08-18 15:10:00,63.39,63.44,63.37,63.41,7300.0,46.2134,46.2498,46.1988,46.228,7300.0
2006-08-18 15:20:00,63.4,63.45,63.32,63.38,10700.0,46.2207,46.2571,46.1623,46.2061,10700.0
2006-08-18 15:30:00,63.38,63.45,63.32,63.39,26800.0,46.2061,46.2571,46.1623,46.2134,26800.0
2006-08-18 15:40:00,63.39,63.61,63.39,63.61,13200.0,46.2134,46.3738,46.2134,46.3738,13200.0
2006-08-18 15:50:00,63.62,63.64,63.44,63.5,16100.0,46.3811,46.3956,46.2498,46.2936,16100.0
2006-08-21 09:30:00,63.22,63.22,63.01,63.04,6700.0,46.0894,46.0894,45.9363,45.9582,6700.0
2006-08-21 09:40:00,63.04,63.15,63.0,63.06,11800.0,45.9582,46.0384,45.9291,45.9728,11800.0
2006-08-21 09:50:00,63.01,63.11,63.0,63.1,16800.0,45.9363,46.0092,45.9291,46.002,16800.0
2006-08-21 10:00:00,63.05,63.13,63.0,63.13,6900.0,45.9655,46.0238,45.9291,46.0238,6900.0
2006-08-21 10:10:00,63.15,63.19,63.0,63.1,15500.0,46.0384,46.0676,45.9291,46.002,15500.0
2006-08-21 10:20:00,63.11,63.18,62.91,63.04,20800.0,46.0092,46.0603,45.8634,45.9582,20800.0
2006-08-21 10:30:00,63.09,63.13,62.94,62.98,11800.0,45.9947,46.0238,45.8853,45.9145,11800.0
2006-08-21 10:40:00,62.99,62.99,62.86,62.88,7200.0,45.9218,45.9218,45.827,45.8416,7200.0
2006-08-21 10:50:00,62.92,62.93,62.77,62.81,6100.0,45.8707,45.878,45.7614,45.7905,6100.0
2006-08-21 11:00:00,62.8,62.9,62.8,62.8,12700.0,45.7832,45.8562,45.7832,45.7832,12700.0
2006-08-21 11:10:00,62.84,62.96,62.8,62.85,9900.0,45.8124,45.8999,45.7832,45.8197,9900.0
2006-08-21 11:20:00,62.86,63.02,62.86,62.92,4100.0,45.827,45.9436,45.827,45.8707,4100.0
2006-08-21 11:30:00,62.98,63.07,62.98,63.01,5400.0,45.9145,45.9801,45.9145,45.9363,5400.0
2006-08-21 11:40:00,63.01,63.06,62.8,62.81,9900.0,45.9363,45.9728,45.7832,45.7905,9900.0
2006-08-21 11:50:00,62.82,62.92,62.8,62.8,11600.0,45.7978,45.8707,45.7832,45.7832,11600.0
2006-08-21 12:00:00,62.84,62.87,62.8,62.84,3500.0,45.8124,45.8343,45.7832,45.8124,3500.0
2006-08-21 12:10:00,62.88,63.03,62.88,63.0,11200.0,45.8416,45.9509,45.8416,45.9291,11200.0
2006-08-21 12:20:00,63.0,63.16,62.99,63.14,12000.0,45.9291,46.0457,45.9218,46.0311,12000.0
2006-08-21 12:30:00,63.14,63.22,63.06,63.06,5100.0,46.0311,46.0894,45.9728,45.9728,5100.0
2006-08-21 12:40:00,63.09,63.15,63.07,63.1,3500.0,45.9947,46.0384,45.9801,46.002,3500.0
2006-08-21 12:50:00,63.14,63.2,63.04,63.07,6200.0,46.0311,46.0749,45.9582,45.9801,6200.0
2006-08-21 13:00:00,63.03,63.1,62.98,63.1,3900.0,45.9509,46.002,45.9145,46.002,3900.0
2006-08-21 13:10:00,63.09,63.11,62.87,62.88,4900.0,45.9947,46.0092,45.8343,45.8416,4900.0
2006-08-21 13:20:00,62.87,62.96,62.83,62.85,11900.0,45.8343,45.8999,45.8051,45.8197,11900.0
2006-08-21 13:30:00,62.84,62.92,62.8,62.91,7900.0,45.8124,45.8707,45.7832,45.8634,7900.0
2006-08-21 13:40:00,62.87,62.87,62.8,62.83,4400.0,45.8343,45.8343,45.7832,45.8051,4400.0
2006-08-21 13:50:00,62.83,62.93,62.8,62.85,11100.0,45.8051,45.878,45.7832,45.8197,11100.0
2006-08-21 14:00:00,62.85,63.0,62.83,62.97,4400.0,45.8197,45.9291,45.8051,45.9072,4400.0
2006-08-21 14:10:00,62.96,62.96,62.84,62.84,5400.0,45.8999,45.8999,45.8124,45.8124,5400.0
2006-08-21 14:20:00,62.85,62.92,62.85,62.85,6300.0,45.8197,45.8707,45.8197,45.8197,6300.0
2006-08-21 14:30:00,62.88,62.97,62.83,62.93,6000.0,45.8416,45.9072,45.8051,45.878,6000.0
2006-08-21 14:40:00,62.89,62.92,62.82,62.85,8500.0,45.8489,45.8707,45.7978,45.8197,8500.0
2006-08-21 14:50:00,62.84,62.94,62.82,62.93,7500.0,45.8124,45.8853,45.7978,45.878,7500.0
2006-08-21 15:00:00,62.92,62.99,62.89,62.97,15200.0,45.8707,45.9218,45.8489,45.9072,15200.0
2006-08-21 15:10:00,62.99,63.11,62.97,62.99,8700.0,45.9218,46.0092,45.9072,45.9218,8700.0
2006-08-21 15:20:00,62.98,63.08,62.97,63.03,12600.0,45.9145,45.9874,45.9072,45.9509,12600.0
2006-08-21 15:30:00,63.02,63.19,62.97,63.18,12600.0,45.9436,46.0676,45.9072,46.0603,12600.0
2006-08-21 15:40:00,63.15,63.19,63.05,63.1,5800.0,46.0384,46.0676,45.9655,46.002,5800.0
2006-08-21 15:50:00,63.05,63.1,63.01,63.01,10600.0,45.9655,46.002,45.9363,45.9363,10600.0
2006-08-22 09:30:00,62.9,63.36,62.86,63.21,6400.0,45.8562,46.1915,45.827,46.0822,6400.0
2006-08-22 09:40:00,63.25,63.35,63.1,63.13,7000.0,46.1113,46.1842,46.002,46.0238,7000.0
2006-08-22 09:50:00,63.16,63.21,63.0,63.0,36100.0,46.0457,46.0822,45.9291,45.9291,36100.0
2006-08-22 10:00:00,63.0,63.08,62.84,62.95,64700.0,45.9291,45.9874,45.8124,45.8926,64700.0
2006-08-22 10:10:00,62.99,63.15,62.97,63.0,9000.0,45.9218,46.0384,45.9072,45.9291,9000.0
2006-08-22 10:20:00,63.01,63.12,62.98,63.04,8800.0,45.9363,46.0165,45.9145,45.9582,8800.0
2006-08-22 10:30:00,63.09,63.12,63.0,63.04,12400.0,45.9947,46.0165,45.9291,45.9582,12400.0
2006-08-22 10:40:00,63.01,63.05,63.0,63.03,7100.0,45.9363,45.9655,45.9291,45.9509,7100.0
2006-08-22 10:50:00,63.02,63.08,63.01,63.03,4000.0,45.9436,45.9874,45.9363,45.9509,4000.0
2006-08-22 11:00:00,63.01,63.03,63.0,63.03,6400.0,45.9363,45.9509,45.9291,45.9509,6400.0
2006-08-22 11:10:00,63.03,63.1,63.0,63.09,7500.0,45.9509,46.002,45.9291,45.9947,7500.0
2006-08-22 11:20:00,63.09,63.09,63.01,63.08,12300.0,45.9947,45.9947,45.9363,45.9874,12300.0
2006-08-22 11:30:00,63.08,63.09,63.0,63.0,8600.0,45.9874,45.9947,45.9291,45.9291,8600.0
2006-08-22 11:40:00,63.05,63.05,63.0,63.0,18000.0,45.9655,45.9655,45.9291,45.9291,18000.0
2006-08-22 11:50:00,63.0,63.04,63.0,63.0,6300.0,45.9291,45.9582,45.9291,45.9291,6300.0
2006-08-22 12:00:00,63.01,63.03,63.0,63.03,5300.0,45.9363,45.9509,45.9291,45.9509,5300.0
2006-08-22 12:10:00,63.04,63.21,63.04,63.14,9700.0,45.9582,46.0822,45.9582,46.0311,9700.0
2006-08-22 12:20:00,63.11,63.23,63.06,63.1,8300.0,46.0092,46.0967,45.9728,46.002,8300.0
2006-08-22 12:30:00,63.11,63.11,63.01,63.03,4700.0,46.0092,46.0092,45.9363,45.9509,4700.0
2006-08-22 12:40:00,63.02,63.1,63.02,63.05,10600.0,45.9436,46.002,45.9436,45.9655,10600.0
2006-08-22 12:50:00,63.09,63.09,63.01,63.06,10500.0,45.9947,45.9947,45.9363,45.9728,10500.0
2006-08-22 13:00:00,63.05,63.05,63.0,63.01,25300.0,45.9655,45.9655,45.9291,45.9363,25300.0
2006-08-22 13:10:00,63.0,63.04,63.0,63.04,10900.0,45.9291,45.9582,45.9291,45.9582,10900.0
2006-08-22 13:20:00,63.0,63.03,63.0,63.02,17300.0,45.9291,45.9509,45.9291,45.9436,17300.0
2006-08-22 13:30:00,63.01,63.06,63.0,63.02,8200.0,45.9363,45.9728,45.9291,45.9436,8200.0
2006-08-22 13:40:00,63.0,63.03,63.0,63.0,15700.0,45.9291,45.9509,45.9291,45.9291,15700.0
2006-08-22 13:50:00,63.0,63.14,63.0,63.03,13600.0,45.9291,46.0311,45.9291,45.9509,13600.0
2006-08-22 14:00:00,63.01,63.16,63.0,63.01,20900.0,45.9363,46.0457,45.9291,45.9363,20900.0
2006-08-22 14:10:00,63.01,63.08,63.01,63.07,12000.0,45.9363,45.9874,45.9363,45.9801,12000.0
2006-08-22 14:20:00,63.07,63.07,63.01,63.06,7000.0,45.9801,45.9801,45.9363,45.9728,7000.0
2006-08-22 14:30:00,63.08,63.1,63.02,63.09,13800.0,45.9874,46.002,45.9436,45.9947,13800.0
2006-08-22 14:40:00,63.05,63.15,63.0,63.0,20800.0,45.9655,46.0384,45.9291,45.9291,20800.0
2006-08-22 14:50:00,63.01,63.02,62.93,62.93,18000.0,45.9363,45.9436,45.878,45.878,18000.0
2006-08-22 15:00:00,62.95,63.04,62.93,63.01,8400.0,45.8926,45.9582,45.878,45.9363,8400.0
2006-08-22 15:10:00,63.01,63.05,62.95,62.96,11700.0,45.9363,45.9655,45.8926,45.8999,11700.0
2006-08-22 15:20:00,62.98,63.04,62.94,63.0,15200.0,45.9145,45.9582,45.8853,45.9291,15200.0
2006-08-22 15:30:00,63.0,63.02,62.96,62.98,12800.0,45.9291,45.9436,45.8999,45.9145,12800.0
2006-08-22 15:40:00,63.0,63.07,62.9,62.9,18400.0,45.9291,45.9801,45.8562,45.8562,18400.0
2006-08-22 15:50:00,62.9,62.93,62.82,62.9,14300.0,45.8562,45.878,45.7978,45.8562,14300.0
2006-08-23 09:30:00,63.1,63.55,63.0,63.41,6000.0,46.002,46.33,45.9291,46.228,6000.0
2006-08-23 09:40:00,63.48,63.54,63.16,63.16,4000.0,46.279,46.3227,46.0457,46.0457,4000.0
2006-08-23 09:50:00,63.13,63.31,63.13,63.3,13800.0,46.0238,46.1551,46.0238,46.1478,13800.0
2006-08-23 10:00:00,63.26,63.26,63.13,63.15,11100.0,46.1186,46.1186,46.0238,46.0384,11100.0
2006-08-23 10:10:00,63.14,63.15,63.01,63.06,7700.0,46.0311,46.0384,45.9363,45.9728,7700.0
2006-08-23 10:20:00,63.06,63.16,63.02,63.04,8000.0,45.9728,46.0457,45.9436,45.9582,8000.0
2006-08-23 10:30:00,63.02,63.24,63.01,63.16,31400.0,45.9436,46.104,45.9363,46.0457,31400.0
2006-08-23 10:40:00,63.19,63.44,63.15,63.15,12000.0,46.0676,46.2498,46.0384,46.0384,12000.0
2006-08-23 10:50:00,63.15,63.2,63.15,63.19,3300.0,46.0384,46.0749,46.0384,46.0676,3300.0
2006-08-23 11:00:00,63.2,63.2,63.01,63.05,10900.0,46.0749,46.0749,45.9363,45.9655,10900.0
2006-08-23 11:10:00,63.08,63.08,63.0,63.0,9500.0,45.9874,45.9874,45.9291,45.9291,9500.0
2006-08-23 11:20:00,63.0,63.05,63.0,63.05,10300.0,45.9291,45.9655,45.9291,45.9655,10300.0
2006-08-23 11:30:00,63.03,63.06,63.01,63.04,4900.0,45.9509,45.9728,45.9363,45.9582,4900.0
2006-08-23 11:40:00,63.03,63.17,63.03,63.07,7500.0,45.9509,46.053,45.9509,45.9801,7500.0
2006-08-23 11:50:00,63.08,63.08,63.02,63.06,2100.0,45.9874,45.9874,45.9436,45.9728,2100.0
2006-08-23 12:00:00,63.06,63.08,63.04,63.04,3100.0,45.9728,45.9874,45.9582,45.9582,3100.0
2006-08-23 12:10:00,63.06,63.09,63.03,63.03,2400.0,45.9728,45.9947,45.9509,45.9509,2400.0
2006-08-23 12:20:00,63.03,63.06,63.02,63.05,2800.0,45.9509,45.9728,45.9436,45.9655,2800.0
2006-08-23 12:30:00,63.05,63.06,63.05,63.06,1700.0,45.9655,45.9728,45.9655,45.9728,1700.0
2006-08-23 12:40:00,63.06,63.13,63.05,63.08,4400.0,45.9728,46.0238,45.9655,45.9874,4400.0
2006-08-23 12:50:00,63.12,63.2,63.09,63.19,5600.0,46.0165,46.0749,45.9947,46.0676,5600.0
2006-08-23 13:00:00,63.19,63.22,63.14,63.18,14300.0,46.0676,46.0894,46.0311,46.0603,14300.0
2006-08-23 13:10:00,63.2,63.24,63.17,63.17,8800.0,46.0749,46.104,46.053,46.053,8800.0
2006-08-23 13:20:00,63.2,63.26,63.2,63.26,2000.0,46.0749,46.1186,46.0749,46.1186,2000.0
2006-08-23 13:30:00,63.28,63.28,63.14,63.14,2100.0,46.1332,46.1332,46.0311,46.0311,2100.0
2006-08-23 13:40:00,63.13,63.13,63.01,63.01,9300.0,46.0238,46.0238,45.9363,45.9363,9300.0
2006-08-23 13:50:00,63.03,63.06,63.01,63.04,10200.0,45.9509,45.9728,45.9363,45.9582,10200.0
2006-08-23 14:00:00,63.04,63.04,63.0,63.01,13100.0,45.9582,45.9582,45.9291,45.9363,13100.0
2006-08-23 14:10:00,63.0,63.04,62.91,62.98,31500.0,45.9291,45.9582,45.8634,45.9145,31500.0
2006-08-23 14:20:00,63.0,63.08,62.98,63.05,7600.0,45.9291,45.9874,45.9145,45.9655,7600.0
2006-08-23 14:30:00,63.05,63.12,63.02,63.05,5300.0,45.9655,46.0165,45.9436,45.9655,5300.0
2006-08-23 14:40:00,63.04,63.07,62.98,63.02,5100.0,45.9582,45.9801,45.9145,45.9436,5100.0
2006-08-23 14:50:00,63.01,63.08,62.98,62.98,9600.0,45.9363,45.9874,45.9145,45.9145,9600.0
2006-08-23 15:00:00,62.98,63.26,62.98,63.12,10800.0,45.9145,46.1186,45.9145,46.0165,10800.0
2006-08-23 15:10:00,63.08,63.08,62.98,63.03,3700.0,45.9874,45.9874,45.9145,45.9509,3700.0
2006-08-23 15:20:00,63.02,63.22,63.01,63.22,3500.0,45.9436,46.0894,45.9363,46.0894,3500.0
2006-08-23 15:30:00,63.18,63.29,63.13,63.2,6000.0,46.0603,46.1405,46.0238,46.0749,6000.0
2006-08-23 15:40:00,63.2,63.26,63.13,63.22,10000.0,46.0749,46.1186,46.0238,46.0894,10000.0
2006-08-23 15:50:00,63.24,63.31,63.18,63.23,27500.0,46.104,46.1551,46.0603,46.0967,27500.0
2006-08-24 09:30:00,63.55,63.56,63.05,63.17,9600.0,46.33,46.3373,45.9655,46.053,9600.0
2006-08-24 09:40:00,63.17,63.39,63.02,63.18,13600.0,46.053,46.2134,45.9436,46.0603,13600.0
2006-08-24 09:50:00,63.17,63.29,63.15,63.17,5700.0,46.053,46.1405,46.0384,46.053,5700.0
2006-08-24 10:00:00,63.14,63.26,63.1,63.12,8400.0,46.0311,46.1186,46.002,46.0165,8400.0
2006-08-24 10:10:00,63.12,63.2,63.1,63.1,16800.0,46.0165,46.0749,46.002,46.002,16800.0
2006-08-24 10:20:00,63.15,63.15,63.05,63.06,4700.0,46.0384,46.0384,45.9655,45.9728,4700.0
2006-08-24 10:30:00,63.05,63.06,63.01,63.04,11800.0,45.9655,45.9728,45.9363,45.9582,11800.0
2006-08-24 10:40:00,63.05,63.14,63.0,63.13,18300.0,45.9655,46.0311,45.9291,46.0238,18300.0
2006-08-24 10:50:00,63.08,63.2,63.08,63.18,9900.0,45.9874,46.0749,45.9874,46.0603,9900.0
2006-08-24 11:00:00,63.15,63.26,63.08,63.08,7200.0,46.0384,46.1186,45.9874,45.9874,7200.0
2006-08-24 11:10:00,63.07,63.16,63.02,63.03,7800.0,45.9801,46.0457,45.9436,45.9509,7800.0
2006-08-24 11:20:00,63.02,63.14,63.02,63.11,14300.0,45.9436,46.0311,45.9436,46.0092,14300.0
2006-08-24 11:30:00,63.1,63.21,63.08,63.18,9700.0,46.002,46.0822,45.9874,46.0603,9700.0
2006-08-24 11:40:00,63.2,63.28,63.16,63.25,17300.0,46.0749,46.1332,46.0457,46.1113,17300.0
2006-08-24 11:50:00,63.24,63.29,63.15,63.26,14000.0,46.104,46.1405,46.0384,46.1186,14000.0
2006-08-24 12:00:00,63.26,63.26,63.17,63.22,11800.0,46.1186,46.1186,46.053,46.0894,11800.0
2006-08-24 12:10:00,63.19,63.26,63.16,63.22,8900.0,46.0676,46.1186,46.0457,46.0894,8900.0
2006-08-24 12:20:00,63.22,63.53,63.22,63.33,48000.0,46.0894,46.3154,46.0894,46.1696,48000.0
2006-08-24 12:30:00,63.37,63.43,63.29,63.37,13200.0,46.1988,46.2425,46.1405,46.1988,13200.0
2006-08-24 12:40:00,63.34,63.37,63.27,63.32,10800.0,46.1769,46.1988,46.1259,46.1623,10800.0
2006-08-24 12:50:00,63.32,63.4,63.25,63.39,6100.0,46.1623,46.2207,46.1113,46.2134,6100.0
2006-08-24 13:00:00,63.39,63.51,63.33,63.48,23500.0,46.2134,46.3009,46.1696,46.279,23500.0
2006-08-24 13:10:00,63.49,63.55,63.38,63.48,10400.0,46.2863,46.33,46.2061,46.279,10400.0
2006-08-24 13:20:00,63.48,63.6,63.48,63.57,12000.0,46.279,46.3665,46.279,46.3446,12000.0
2006-08-24 13:30:00,63.62,63.7,63.58,63.7,15600.0,46.3811,46.4394,46.3519,46.4394,15600.0
2006-08-24 13:40:00,63.7,63.87,63.7,63.78,39700.0,46.4394,46.5633,46.4394,46.4977,39700.0
2006-08-24 13:50:00,63.76,63.83,63.72,63.81,6100.0,46.4831,46.5342,46.454,46.5196,6100.0
2006-08-24 14:00:00,63.8,63.95,63.76,63.94,13100.0,46.5123,46.6216,46.4831,46.6143,13100.0
2006-08-24 14:10:00,63.92,64.02,63.91,64.0,15600.0,46.5998,46.6727,46.5925,46.6581,15600.0
2006-08-24 14:20:00,64.0,64.06,63.91,63.91,9600.0,46.6581,46.7018,46.5925,46.5925,9600.0
2006-08-24 14:30:00,63.9,63.91,63.8,63.81,11500.0,46.5852,46.5925,46.5123,46.5196,11500.0
2006-08-24 14:40:00,63.82,63.84,63.69,63.72,10400.0,46.5269,46.5414,46.4321,46.454,10400.0
2006-08-24 14:50:00,63.72,63.75,63.68,63.7,7200.0,46.454,46.4758,46.4248,46.4394,7200.0
2006-08-24 15:00:00,63.7,63.71,63.56,63.59,12500.0,46.4394,46.4467,46.3373,46.3592,12500.0
2006-08-24 15:10:00,63.56,63.58,63.45,63.5,10700.0,46.3373,46.3519,46.2571,46.2936,10700.0
2006-08-24 15:20:00,63.47,63.55,63.43,63.55,12300.0,46.2717,46.33,46.2425,46.33,12300.0
2006-08-24 15:30:00,63.53,63.6,63.52,63.56,6400.0,46.3154,46.3665,46.3082,46.3373,6400.0
2006-08-24 15:40:00,63.56,63.58,63.44,63.5,18600.0,46.3373,46.3519,46.2498,46.2936,18600.0
2006-08-24 15:50:00,63.51,63.6,63.5,63.53,16400.0,46.3009,46.3665,46.2936,46.3154,16400.0
2006-08-25 09:30:00,63.39,63.83,63.39,63.57,9300.0,46.2134,46.5342,46.2134,46.3446,9300.0
2006-08-25 09:40:00,63.56,63.75,63.53,63.68,25000.0,46.3373,46.4758,46.3154,46.4248,25000.0
2006-08-25 09:50:00,63.69,63.76,63.55,63.58,17700.0,46.4321,46.4831,46.33,46.3519,17700.0
2006-08-25 10:00:00,63.55,63.74,63.51,63.69,24800.0,46.33,46.4685,46.3009,46.4321,24800.0
2006-08-25 10:10:00,63.65,63.7,63.55,63.61,17700.0,46.4029,46.4394,46.33,46.3738,17700.0
2006-08-25 10:20:00,63.62,63.76,63.62,63.76,8600.0,46.3811,46.4831,46.3811,46.4831,8600.0
2006-08-25 10:30:00,63.76,63.76,63.6,63.63,7700.0,46.4831,46.4831,46.3665,46.3883,7700.0
2006-08-25 10:40:00,63.6,63.68,63.55,63.64,5100.0,46.3665,46.4248,46.33,46.3956,5100.0
2006-08-25 10:50:00,63.6,63.66,63.57,63.62,7200.0,46.3665,46.4102,46.3446,46.3811,7200.0
2006-08-25 11:00:00,63.61,63.67,63.6,63.61,14400.0,46.3738,46.4175,46.3665,46.3738,14400.0
2006-08-25 11:10:00,63.62,63.68,63.6,63.65,14800.0,46.3811,46.4248,46.3665,46.4029,14800.0
2006-08-25 11:20:00,63.65,63.71,63.65,63.66,10400.0,46.4029,46.4467,46.4029,46.4102,10400.0
2006-08-25 11:30:00,63.65,63.66,63.6,63.6,9000.0,46.4029,46.4102,46.3665,46.3665,9000.0
2006-08-25 11:40:00,63.61,63.84,63.61,63.76,26000.0,46.3738,46.5414,46.3738,46.4831,26000.0
2006-08-25 11:50:00,63.78,63.84,63.73,63.75,37300.0,46.4977,46.5414,46.4612,46.4758,37300.0
2006-08-25 12:00:00,63.78,63.91,63.77,63.91,18400.0,46.4977,46.5925,46.4904,46.5925,18400.0
2006-08-25 12:10:00,63.92,63.98,63.84,63.87,14100.0,46.5998,46.6435,46.5414,46.5633,14100.0
2006-08-25 12:20:00,63.88,64.09,63.86,63.99,21700.0,46.5706,46.7237,46.556,46.6508,21700.0
2006-08-25 12:30:00,64.02,64.09,63.9,63.9,9400.0,46.6727,46.7237,46.5852,46.5852,9400.0
2006-08-25 12:40:00,63.94,64.05,63.94,64.03,9500.0,46.6143,46.6945,46.6143,46.68,9500.0
2006-08-25 12:50:00,64.06,64.09,63.96,64.03,12300.0,46.7018,46.7237,46.6289,46.68,12300.0
2006-08-25 13:00:00,64.0,64.02,63.97,63.99,5400.0,46.6581,46.6727,46.6362,46.6508,5400.0
2006-08-25 13:10:00,64.0,64.12,63.97,64.04,5900.0,46.6581,46.7456,46.6362,46.6872,5900.0
2006-08-25 13:20:00,64.01,64.03,63.98,64.03,5200.0,46.6654,46.68,46.6435,46.68,5200.0
2006-08-25 13:30:00,64.03,64.1,63.99,63.99,5200.0,46.68,46.731,46.6508,46.6508,5200.0
2006-08-25 13:40:00,64.0,64.15,64.0,64.06,8400.0,46.6581,46.7674,46.6581,46.7018,8400.0
2006-08-25 13:50:00,64.06,64.06,64.0,64.0,3200.0,46.7018,46.7018,46.6581,46.6581,3200.0
2006-08-25 14:00:00,64.02,64.05,64.0,64.03,3800.0,46.6727,46.6945,46.6581,46.68,3800.0
2006-08-25 14:10:00,64.02,64.13,63.96,63.98,8100.0,46.6727,46.7529,46.6289,46.6435,8100.0
2006-08-25 14:20:00,63.99,64.05,63.98,64.03,12200.0,46.6508,46.6945,46.6435,46.68,12200.0
2006-08-25 14:30:00,64.02,64.17,64.02,64.07,6600.0,46.6727,46.782,46.6727,46.7091,6600.0
2006-08-25 14:40:00,64.1,64.1,63.99,64.05,7300.0,46.731,46.731,46.6508,46.6945,7300.0
2006-08-25 14:50:00,64.1,64.11,64.01,64.04,6800.0,46.731,46.7383,46.6654,46.6872,6800.0
2006-08-25 15:00:00,64.03,64.09,63.99,64.0,7100.0,46.68,46.7237,46.6508,46.6581,7100.0
2006-08-25 15:10:00,64.0,64.12,64.0,64.09,13200.0,46.6581,46.7456,46.6581,46.7237,13200.0
2006-08-25 15:20:00,64.09,64.11,64.02,64.09,9600.0,46.7237,46.7383,46.6727,46.7237,9600.0
2006-08-25 15:30:00,64.09,64.21,64.05,64.08,11500.0,46.7237,46.8112,46.6945,46.7164,11500.0
2006-08-25 15:40:00,64.1,64.15,64.05,64.11,17000.0,46.731,46.7674,46.6945,46.7383,17000.0
2006-08-25 15:50:00,64.11,64.12,64.01,64.08,14400.0,46.7383,46.7456,46.6654,46.7164,14400.0
2006-08-28 09:30:00,64.05,64.23,64.05,64.1,4500.0,46.6945,46.8258,46.6945,46.731,4500.0
2006-08-28 09:40:00,64.1,64.12,64.0,64.05,12700.0,46.731,46.7456,46.6581,46.6945,12700.0
2006-08-28 09:50:00,64.05,64.21,64.03,64.17,10700.0,46.6945,46.8112,46.68,46.782,10700.0
2006-08-28 10:00:00,64.18,64.23,64.03,64.1,14900.0,46.7893,46.8258,46.68,46.731,14900.0
2006-08-28 10:10:00,64.1,64.21,64.05,64.21,10800.0,46.731,46.8112,46.6945,46.8112,10800.0
2006-08-28 10:20:00,64.21,64.44,64.17,64.4,14000.0,46.8112,46.9789,46.782,46.9497,14000.0
2006-08-28 10:30:00,64.42,64.58,64.41,64.58,6700.0,46.9643,47.0809,46.957,47.0809,6700.0
2006-08-28 10:40:00,64.56,64.58,64.45,64.56,6800.0,47.0663,47.0809,46.9862,47.0663,6800.0
2006-08-28 10:50:00,64.57,64.57,64.37,64.42,4300.0,47.0736,47.0736,46.9278,46.9643,4300.0
2006-08-28 11:00:00,64.46,64.53,64.42,64.42,4100.0,46.9934,47.0445,46.9643,46.9643,4100.0
2006-08-28 11:10:00,64.42,64.53,64.42,64.49,5600.0,46.9643,47.0445,46.9643,47.0153,5600.0
2006-08-28 11:20:00,64.5,64.5,64.35,64.35,5500.0,47.0226,47.0226,46.9132,46.9132,5500.0
2006-08-28 11:30:00,64.35,64.44,64.26,64.31,9000.0,46.9132,46.9789,46.8476,46.8841,9000.0
2006-08-28 11:40:00,64.32,64.41,64.29,64.39,8900.0,46.8914,46.957,46.8695,46.9424,8900.0
2006-08-28 11:50:00,64.37,64.69,64.37,64.69,11100.0,46.9278,47.1611,46.9278,47.1611,11100.0
2006-08-28 12:00:00,64.68,64.69,64.46,64.46,11300.0,47.1538,47.1611,46.9934,46.9934,11300.0
2006-08-28 12:10:00,64.46,64.57,64.43,64.46,9200.0,46.9934,47.0736,46.9716,46.9934,9200.0
2006-08-28 12:20:00,64.47,64.54,64.33,64.42,8900.0,47.0007,47.0518,46.8987,46.9643,8900.0
2006-08-28 12:30:00,64.43,64.43,64.33,64.38,9400.0,46.9716,46.9716,46.8987,46.9351,9400.0
2006-08-28 12:40:00,64.39,64.47,64.31,64.45,24300.0,46.9424,47.0007,46.8841,46.9862,24300.0
2006-08-28 12:50:00,64.47,64.47,64.33,64.38,29800.0,47.0007,47.0007,46.8987,46.9351,29800.0
2006-08-28 13:00:00,64.4,64.46,64.32,64.42,20100.0,46.9497,46.9934,46.8914,46.9643,20100.0
2006-08-28 13:10:00,64.44,64.58,64.43,64.58,9400.0,46.9789,47.0809,46.9716,47.0809,9400.0
2006-08-28 13:20:00,64.54,64.65,64.48,64.65,15200.0,47.0518,47.132,47.008,47.132,15200.0
2006-08-28 13:30:00,64.64,64.65,64.56,64.65,13200.0,47.1247,47.132,47.0663,47.132,13200.0
2006-08-28 13:40:00,64.64,64.64,64.49,64.56,10600.0,47.1247,47.1247,47.0153,47.0663,10600.0
2006-08-28 13:50:00,64.56,64.67,64.56,64.67,12900.0,47.0663,47.1465,47.0663,47.1465,12900.0
2006-08-28 14:00:00,64.7,64.79,64.63,64.67,17300.0,47.1684,47.234,47.1174,47.1465,17300.0
2006-08-28 14:10:00,64.71,64.71,64.59,64.63,20800.0,47.1757,47.1757,47.0882,47.1174,20800.0
2006-08-28 14:20:00,64.64,64.79,64.57,64.79,29400.0,47.1247,47.234,47.0736,47.234,29400.0
2006-08-28 14:30:00,64.77,64.9,64.69,64.86,17500.0,47.2194,47.3142,47.1611,47.2851,17500.0
2006-08-28 14:40:00,64.84,64.94,64.8,64.88,23600.0,47.2705,47.3434,47.2413,47.2996,23600.0
2006-08-28 14:50:00,64.92,65.16,64.92,65.08,18800.0,47.3288,47.5038,47.3288,47.4454,18800.0
2006-08-28 15:00:00,65.07,65.12,64.98,65.06,17400.0,47.4382,47.4746,47.3725,47.4309,17400.0
2006-08-28 15:10:00,65.09,65.09,64.91,64.92,15600.0,47.4527,47.4527,47.3215,47.3288,15600.0
2006-08-28 15:20:00,64.92,65.05,64.92,65.0,19800.0,47.3288,47.4236,47.3288,47.3871,19800.0
2006-08-28 15:30:00,64.98,65.0,64.95,64.96,14400.0,47.3725,47.3871,47.3507,47.358,14400.0
2006-08-28 15:40:00,64.96,65.15,64.96,65.03,34800.0,47.358,47.4965,47.358,47.409,34800.0
2006-08-28 15:50:00,65.02,65.31,64.97,65.22,87300.0,47.4017,47.6131,47.3652,47.5475,87300.0
2006-08-29 09:30:00,65.48,65.93,65.48,65.76,29600.0,47.7371,48.0651,47.7371,47.9412,29600.0
2006-08-29 09:40:00,65.73,65.85,65.48,65.75,19600.0,47.9193,48.0068,47.7371,47.9339,19600.0
2006-08-29 09:50:00,65.75,65.78,65.59,65.73,16600.0,47.9339,47.9558,47.8172,47.9193,16600.0
2006-08-29 10:00:00,65.72,65.86,65.58,65.62,19800.0,47.912,48.0141,47.81,47.8391,19800.0
2006-08-29 10:10:00,65.62,65.62,65.43,65.5,79300.0,47.8391,47.8391,47.7006,47.7516,79300.0
2006-08-29 10:20:00,65.47,65.6,65.46,65.51,18500.0,47.7298,47.8245,47.7225,47.7589,18500.0
2006-08-29 10:30:00,65.5,65.75,65.5,65.7,46000.0,47.7516,47.9339,47.7516,47.8974,46000.0
2006-08-29 10:40:00,65.68,65.8,65.66,65.7,17200.0,47.8829,47.9703,47.8683,47.8974,17200.0
2006-08-29 10:50:00,65.75,65.75,65.54,65.57,12000.0,47.9339,47.9339,47.7808,47.8027,12000.0
2006-08-29 11:00:00,65.56,65.56,65.42,65.44,21600.0,47.7954,47.7954,47.6933,47.7079,21600.0
2006-08-29 11:10:00,65.46,65.46,65.17,65.18,43800.0,47.7225,47.7225,47.5111,47.5183,43800.0
2006-08-29 11:20:00,65.19,65.27,65.19,65.2,42000.0,47.5256,47.584,47.5256,47.5329,42000.0
2006-08-29 11:30:00,65.2,65.25,65.16,65.16,40400.0,47.5329,47.5694,47.5038,47.5038,40400.0
2006-08-29 11:40:00,65.16,65.17,65.05,65.07,22600.0,47.5038,47.5111,47.4236,47.4382,22600.0
2006-08-29 11:50:00,65.08,65.24,65.08,65.2,11200.0,47.4454,47.5621,47.4454,47.5329,11200.0
2006-08-29 12:00:00,65.21,65.25,65.21,65.22,29600.0,47.5402,47.5694,47.5402,47.5475,29600.0
2006-08-29 12:10:00,65.22,65.35,65.21,65.28,15800.0,47.5475,47.6423,47.5402,47.5912,15800.0
2006-08-29 12:20:00,65.28,65.4,65.24,65.36,47400.0,47.5912,47.6787,47.5621,47.6496,47400.0
2006-08-29 12:30:00,65.41,65.44,65.35,65.37,15400.0,47.686,47.7079,47.6423,47.6569,15400.0
2006-08-29 12:40:00,65.38,65.4,65.29,65.31,4900.0,47.6642,47.6787,47.5985,47.6131,4900.0
2006-08-29 12:50:00,65.31,65.43,65.31,65.4,19300.0,47.6131,47.7006,47.6131,47.6787,19300.0
2006-08-29 13:00:00,65.4,65.44,65.32,65.43,12300.0,47.6787,47.7079,47.6204,47.7006,12300.0
2006-08-29 13:10:00,65.42,65.48,65.41,65.44,7000.0,47.6933,47.7371,47.686,47.7079,7000.0
2006-08-29 13:20:00,65.44,65.5,65.42,65.47,16600.0,47.7079,47.7516,47.6933,47.7298,16600.0
2006-08-29 13:30:00,65.49,65.5,65.38,65.42,11500.0,47.7443,47.7516,47.6642,47.6933,11500.0
2006-08-29 13:40:00,65.43,65.46,65.37,65.42,12700.0,47.7006,47.7225,47.6569,47.6933,12700.0
2006-08-29 13:50:00,65.43,65.47,65.42,65.42,10100.0,47.7006,47.7298,47.6933,47.6933,10100.0
2006-08-29 14:00:00,65.42,65.69,65.32,65.59,19200.0,47.6933,47.8902,47.6204,47.8172,19200.0
2006-08-29 14:10:00,65.62,65.91,65.46,65.76,11400.0,47.8391,48.0505,47.7225,47.9412,11400.0
2006-08-29 14:20:00,65.75,65.75,65.61,65.66,25600.0,47.9339,47.9339,47.8318,47.8683,25600.0
2006-08-29 14:30:00,65.69,65.77,65.69,65.77,15800.0,47.8902,47.9485,47.8902,47.9485,15800.0
2006-08-29 14:40:00,65.76,65.78,65.72,65.74,10300.0,47.9412,47.9558,47.912,47.9266,10300.0
2006-08-29 14:50:00,65.74,65.78,65.68,65.73,15600.0,47.9266,47.9558,47.8829,47.9193,15600.0
2006-08-29 15:00:00,65.78,65.78,65.7,65.73,10400.0,47.9558,47.9558,47.8974,47.9193,10400.0
2006-08-29 15:10:00,65.73,65.86,65.72,65.84,14400.0,47.9193,48.0141,47.912,47.9995,14400.0
2006-08-29 15:20:00,65.85,66.0,65.85,65.97,22600.0,48.0068,48.1162,48.0068,48.0943,22600.0
2006-08-29 15:30:00,65.99,66.13,65.93,65.93,21600.0,48.1089,48.2109,48.0651,48.0651,21600.0
2006-08-29 15:40:00,65.94,65.94,65.78,65.9,29700.0,48.0724,48.0724,47.9558,48.0432,29700.0
2006-08-29 15:50:00,65.9,65.9,65.86,65.87,50600.0,48.0432,48.0432,48.0141,48.0214,50600.0
2006-08-30 09:30:00,66.0,66.09,65.9,66.02,9600.0,48.1162,48.1818,48.0432,48.1307,9600.0
2006-08-30 09:40:00,66.02,66.26,66.02,66.1,11200.0,48.1307,48.3057,48.1307,48.1891,11200.0
2006-08-30 09:50:00,66.05,66.06,65.66,65.89,37500.0,48.1526,48.1599,47.8683,48.036,37500.0
2006-08-30 10:00:00,65.89,66.04,65.87,66.04,15800.0,48.036,48.1453,48.0214,48.1453,15800.0
2006-08-30 10:10:00,66.04,66.14,65.94,66.09,7600.0,48.1453,48.2182,48.0724,48.1818,7600.0
2006-08-30 10:20:00,66.12,66.25,66.05,66.19,19400.0,48.2036,48.2984,48.1526,48.2547,19400.0
2006-08-30 10:30:00,66.19,66.2,66.03,66.03,61700.0,48.2547,48.262,48.138,48.138,61700.0
2006-08-30 10:40:00,66.05,66.16,66.0,66.02,78700.0,48.1526,48.2328,48.1162,48.1307,78700.0
2006-08-30 10:50:00,66.02,66.08,66.0,66.02,9600.0,48.1307,48.1745,48.1162,48.1307,9600.0
2006-08-30 11:00:00,66.02,66.07,66.01,66.06,7500.0,48.1307,48.1672,48.1234,48.1599,7500.0
2006-08-30 11:10:00,66.06,66.07,66.0,66.02,21300.0,48.1599,48.1672,48.1162,48.1307,21300.0
2006-08-30 11:20:00,66.02,66.02,65.98,66.0,14400.0,48.1307,48.1307,48.1016,48.1162,14400.0
2006-08-30 11:30:00,66.02,66.09,65.99,66.05,14100.0,48.1307,48.1818,48.1089,48.1526,14100.0
2006-08-30 11:40:00,66.05,66.07,65.95,65.95,7900.0,48.1526,48.1672,48.0797,48.0797,7900.0
2006-08-30 11:50:00,65.99,66.03,65.99,66.02,26200.0,48.1089,48.138,48.1089,48.1307,26200.0
2006-08-30 12:00:00,66.02,66.04,66.0,66.0,5400.0,48.1307,48.1453,48.1162,48.1162,5400.0
2006-08-30 12:10:00,66.02,66.04,65.95,66.0,8800.0,48.1307,48.1453,48.0797,48.1162,8800.0
2006-08-30 12:20:00,66.01,66.06,66.0,66.01,5700.0,48.1234,48.1599,48.1162,48.1234,5700.0
2006-08-30 12:30:00,66.02,66.11,66.01,66.11,10600.0,48.1307,48.1963,48.1234,48.1963,10600.0
2006-08-30 12:40:00,66.08,66.08,66.0,66.0,3500.0,48.1745,48.1745,48.1162,48.1162,3500.0
2006-08-30 12:50:00,65.99,66.07,65.99,66.05,9100.0,48.1089,48.1672,48.1089,48.1526,9100.0
2006-08-30 13:00:00,66.04,66.05,65.97,65.98,6900.0,48.1453,48.1526,48.0943,48.1016,6900.0
2006-08-30 13:10:00,66.02,66.05,65.95,65.95,5100.0,48.1307,48.1526,48.0797,48.0797,5100.0
2006-08-30 13:20:00,65.95,66.05,65.95,65.98,14800.0,48.0797,48.1526,48.0797,48.1016,14800.0
2006-08-30 13:30:00,65.99,66.1,65.99,66.05,8300.0,48.1089,48.1891,48.1089,48.1526,8300.0
2006-08-30 13:40:00,66.03,66.08,65.97,66.03,10700.0,48.138,48.1745,48.0943,48.138,10700.0
2006-08-30 13:50:00,66.02,66.04,65.95,65.95,6000.0,48.1307,48.1453,48.0797,48.0797,6000.0
2006-08-30 14:00:00,65.97,65.99,65.95,65.97,3400.0,48.0943,48.1089,48.0797,48.0943,3400.0
2006-08-30 14:10:00,65.98,66.05,65.98,66.02,8100.0,48.1016,48.1526,48.1016,48.1307,8100.0
2006-08-30 14:20:00,66.01,66.03,66.0,66.02,7400.0,48.1234,48.138,48.1162,48.1307,7400.0
2006-08-30 14:30:00,66.0,66.03,65.95,65.99,12400.0,48.1162,48.138,48.0797,48.1089,12400.0
2006-08-30 14:40:00,65.98,66.01,65.98,66.01,5900.0,48.1016,48.1234,48.1016,48.1234,5900.0
2006-08-30 14:50:00,66.0,66.11,66.0,66.03,19200.0,48.1162,48.1963,48.1162,48.138,19200.0
2006-08-30 15:00:00,66.05,66.1,66.05,66.05,11500.0,48.1526,48.1891,48.1526,48.1526,11500.0
2006-08-30 15:10:00,66.05,66.27,66.04,66.24,30600.0,48.1526,48.313,48.1453,48.2911,30600.0
2006-08-30 15:20:00,66.25,66.3,66.17,66.18,18500.0,48.2984,48.3349,48.2401,48.2474,18500.0
2006-08-30 15:30:00,66.2,66.26,66.16,66.16,10100.0,48.262,48.3057,48.2328,48.2328,10100.0
2006-08-30 15:40:00,66.16,66.22,66.1,66.11,24400.0,48.2328,48.2765,48.1891,48.1963,24400.0
2006-08-30 15:50:00,66.1,66.22,66.1,66.13,34700.0,48.1891,48.2765,48.1891,48.2109,34700.0
2006-08-31 09:30:00,66.3,66.3,65.84,65.93,9800.0,48.3349,48.3349,47.9995,48.0651,9800.0
2006-08-31 09:40:00,65.92,66.39,65.92,66.39,15700.0,48.0578,48.4005,48.0578,48.4005,15700.0
2006-08-31 09:50:00,66.44,66.72,66.33,66.68,15900.0,48.4369,48.6411,48.3567,48.6119,15900.0
2006-08-31 10:00:00,66.68,66.73,66.48,66.5,23600.0,48.6119,48.6483,48.4661,48.4807,23600.0
2006-08-31 10:10:00,66.49,66.56,66.32,66.34,14500.0,48.4734,48.5244,48.3494,48.364,14500.0
2006-08-31 10:20:00,66.39,66.39,66.25,66.36,14900.0,48.4005,48.4005,48.2984,48.3786,14900.0
2006-08-31 10:30:00,66.33,66.42,66.3,66.41,12100.0,48.3567,48.4223,48.3349,48.4151,12100.0
2006-08-31 10:40:00,66.39,66.41,66.23,66.32,12600.0,48.4005,48.4151,48.2838,48.3494,12600.0
2006-08-31 10:50:00,66.32,66.51,66.32,66.48,12000.0,48.3494,48.488,48.3494,48.4661,12000.0
2006-08-31 11:00:00,66.51,66.51,66.36,66.36,10200.0,48.488,48.488,48.3786,48.3786,10200.0
2006-08-31 11:10:00,66.4,66.49,66.34,66.49,6500.0,48.4078,48.4734,48.364,48.4734,6500.0
2006-08-31 11:20:00,66.46,66.56,66.39,66.44,9700.0,48.4515,48.5244,48.4005,48.4369,9700.0
2006-08-31 11:30:00,66.44,66.53,66.42,66.48,7000.0,48.4369,48.5025,48.4223,48.4661,7000.0
2006-08-31 11:40:00,66.51,66.51,66.42,66.47,5100.0,48.488,48.488,48.4223,48.4588,5100.0
2006-08-31 11:50:00,66.53,66.55,66.42,66.48,6700.0,48.5025,48.5171,48.4223,48.4661,6700.0
2006-08-31 12:00:00,66.48,66.53,66.46,66.46,1800.0,48.4661,48.5025,48.4515,48.4515,1800.0
2006-08-31 12:10:00,66.48,66.5,66.4,66.42,5400.0,48.4661,48.4807,48.4078,48.4223,5400.0
2006-08-31 12:20:00,66.41,66.5,66.34,66.39,9200.0,48.4151,48.4807,48.364,48.4005,9200.0
2006-08-31 12:30:00,66.44,66.48,66.4,66.46,9200.0,48.4369,48.4661,48.4078,48.4515,9200.0
2006-08-31 12:40:00,66.46,66.49,66.46,66.49,2000.0,48.4515,48.4734,48.4515,48.4734,2000.0
2006-08-31 12:50:00,66.49,66.5,66.38,66.45,2700.0,48.4734,48.4807,48.3932,48.4442,2700.0
2006-08-31 13:00:00,66.41,66.49,66.41,66.49,1400.0,48.4151,48.4734,48.4151,48.4734,1400.0
2006-08-31 13:10:00,66.49,66.5,66.47,66.5,2900.0,48.4734,48.4807,48.4588,48.4807,2900.0
2006-08-31 13:20:00,66.54,66.65,66.54,66.58,4400.0,48.5098,48.59,48.5098,48.539,4400.0
2006-08-31 13:30:00,66.57,66.72,66.53,66.66,9400.0,48.5317,48.6411,48.5025,48.5973,9400.0
2006-08-31 13:40:00,66.63,66.68,66.52,66.65,10800.0,48.5754,48.6119,48.4952,48.59,10800.0
2006-08-31 13:50:00,66.64,66.66,66.6,66.65,10100.0,48.5827,48.5973,48.5536,48.59,10100.0
2006-08-31 14:00:00,66.66,66.7,66.65,66.66,22700.0,48.5973,48.6265,48.59,48.5973,22700.0
2006-08-31 14:10:00,66.64,66.64,66.46,66.46,7500.0,48.5827,48.5827,48.4515,48.4515,7500.0
2006-08-31 14:20:00,66.45,66.52,66.45,66.49,8100.0,48.4442,48.4952,48.4442,48.4734,8100.0
2006-08-31 14:30:00,66.49,66.49,66.43,66.45,4600.0,48.4734,48.4734,48.4296,48.4442,4600.0
2006-08-31 14:40:00,66.46,66.5,66.4,66.5,15700.0,48.4515,48.4807,48.4078,48.4807,15700.0
2006-08-31 14:50:00,66.49,66.57,66.49,66.54,7900.0,48.4734,48.5317,48.4734,48.5098,7900.0
2006-08-31 15:00:00,66.55,66.6,66.48,66.5,15200.0,48.5171,48.5536,48.4661,48.4807,15200.0
2006-08-31 15:10:00,66.53,66.73,66.53,66.68,21300.0,48.5025,48.6483,48.5025,48.6119,21300.0
2006-08-31 15:20:00,66.68,66.79,66.68,66.75,11200.0,48.6119,48.6921,48.6119,48.6629,11200.0
2006-08-31 15:30:00,66.71,66.77,66.67,66.76,16700.0,48.6338,48.6775,48.6046,48.6702,16700.0
2006-08-31 15:40:00,66.76,66.85,66.73,66.83,16000.0,48.6702,48.7358,48.6483,48.7212,16000.0
2006-08-31 15:50:00,66.8,66.81,66.73,66.73,25300.0,48.6994,48.7067,48.6483,48.6483,25300.0
2006-09-01 09:30:00,67.52,67.62,66.83,67.31,17200.0,49.2243,49.2972,48.7212,49.0712,17200.0
2006-09-01 09:40:00,67.25,67.37,67.11,67.3,14400.0,49.0274,49.1149,48.9254,49.0639,14400.0
2006-09-01 09:50:00,67.31,67.32,66.98,67.25,22300.0,49.0712,49.0785,48.8306,49.0274,22300.0
2006-09-01 10:00:00,67.26,67.3,67.11,67.3,18800.0,49.0347,49.0639,48.9254,49.0639,18800.0
2006-09-01 10:10:00,67.3,67.37,67.15,67.26,27800.0,49.0639,49.1149,48.9545,49.0347,27800.0
2006-09-01 10:20:00,67.28,67.3,67.14,67.19,10200.0,49.0493,49.0639,48.9472,48.9837,10200.0
2006-09-01 10:30:00,67.2,67.28,67.2,67.26,11000.0,48.991,49.0493,48.991,49.0347,11000.0
2006-09-01 10:40:00,67.26,67.28,67.14,67.28,9800.0,49.0347,49.0493,48.9472,49.0493,9800.0
2006-09-01 10:50:00,67.28,67.37,67.2,67.32,18400.0,49.0493,49.1149,48.991,49.0785,18400.0
2006-09-01 11:00:00,67.26,67.38,67.23,67.26,6900.0,49.0347,49.1222,49.0129,49.0347,6900.0
2006-09-01 11:10:00,67.29,67.32,67.25,67.25,2400.0,49.0566,49.0785,49.0274,49.0274,2400.0
2006-09-01 11:20:00,67.25,67.29,67.25,67.29,4000.0,49.0274,49.0566,49.0274,49.0566,4000.0
2006-09-01 11:30:00,67.33,67.39,67.26,67.28,10700.0,49.0858,49.1295,49.0347,49.0493,10700.0
2006-09-01 11:40:00,67.28,67.33,67.28,67.32,4300.0,49.0493,49.0858,49.0493,49.0785,4300.0
2006-09-01 11:50:00,67.31,67.41,67.31,67.37,5100.0,49.0712,49.1441,49.0712,49.1149,5100.0
2006-09-01 12:00:00,67.37,67.38,67.29,67.32,7400.0,49.1149,49.1222,49.0566,49.0785,7400.0
2006-09-01 12:10:00,67.34,67.38,67.27,67.32,16700.0,49.0931,49.1222,49.042,49.0785,16700.0
2006-09-01 12:20:00,67.32,67.33,67.28,67.33,4400.0,49.0785,49.0858,49.0493,49.0858,4400.0
2006-09-01 12:30:00,67.33,67.35,67.28,67.31,8500.0,49.0858,49.1003,49.0493,49.0712,8500.0
2006-09-01 12:40:00,67.32,67.32,67.26,67.26,9500.0,49.0785,49.0785,49.0347,49.0347,9500.0
2006-09-01 12:50:00,67.28,67.3,67.26,67.28,7400.0,49.0493,49.0639,49.0347,49.0493,7400.0
2006-09-01 13:00:00,67.27,67.31,67.25,67.25,9400.0,49.042,49.0712,49.0274,49.0274,9400.0
2006-09-01 13:10:00,67.26,67.28,67.25,67.27,6300.0,49.0347,49.0493,49.0274,49.042,6300.0
2006-09-01 13:20:00,67.28,67.28,67.25,67.26,6000.0,49.0493,49.0493,49.0274,49.0347,6000.0
2006-09-01 13:30:00,67.26,67.3,67.25,67.26,8800.0,49.0347,49.0639,49.0274,49.0347,8800.0
2006-09-01 13:40:00,67.26,67.28,67.13,67.13,32400.0,49.0347,49.0493,48.94,48.94,32400.0
2006-09-01 13:50:00,67.14,67.14,66.96,67.01,31500.0,48.9472,48.9472,48.816,48.8525,31500.0
2006-09-01 14:00:00,67.0,67.07,66.97,67.05,29100.0,48.8452,48.8962,48.8233,48.8816,29100.0
2006-09-01 14:10:00,67.05,67.1,66.96,67.02,14500.0,48.8816,48.9181,48.816,48.8598,14500.0
2006-09-01 14:20:00,66.96,66.99,66.91,66.97,5700.0,48.816,48.8379,48.7796,48.8233,5700.0
2006-09-01 14:30:00,66.97,66.97,66.72,66.78,13000.0,48.8233,48.8233,48.6411,48.6848,13000.0
2006-09-01 14:40:00,66.8,66.98,66.8,66.98,11400.0,48.6994,48.8306,48.6994,48.8306,11400.0
2006-09-01 14:50:00,66.99,67.0,66.95,67.0,7200.0,48.8379,48.8452,48.8087,48.8452,7200.0
2006-09-01 15:00:00,66.97,66.99,66.95,66.95,6400.0,48.8233,48.8379,48.8087,48.8087,6400.0
2006-09-01 15:10:00,66.95,66.96,66.95,66.96,7700.0,48.8087,48.816,48.8087,48.816,7700.0
2006-09-01 15:20:00,66.95,67.03,66.95,66.98,28100.0,48.8087,48.8671,48.8087,48.8306,28100.0
2006-09-01 15:30:00,66.98,67.0,66.81,66.85,47400.0,48.8306,48.8452,48.7067,48.7358,47400.0
2006-09-01 15:40:00,66.86,66.91,66.81,66.85,22600.0,48.7431,48.7796,48.7067,48.7358,22600.0
2006-09-01 15:50:00,66.85,66.96,66.78,66.88,36800.0,48.7358,48.816,48.6848,48.7577,36800.0
2006-09-05 09:30:00,66.93,67.12,66.68,66.91,5300.0,48.7942,48.9327,48.6119,48.7796,5300.0
2006-09-05 09:40:00,66.94,67.02,66.79,66.98,7200.0,48.8014,48.8598,48.6921,48.8306,7200.0
2006-09-05 09:50:00,67.05,67.05,66.95,67.02,7000.0,48.8816,48.8816,48.8087,48.8598,7000.0
2006-09-05 10:00:00,67.05,67.16,67.0,67.12,5700.0,48.8816,48.9618,48.8452,48.9327,5700.0
2006-09-05 10:10:00,67.08,67.11,67.02,67.05,3400.0,48.9035,48.9254,48.8598,48.8816,3400.0
2006-09-05 10:20:00,67.04,67.09,67.0,67.03,3800.0,48.8743,48.9108,48.8452,48.8671,3800.0
2006-09-05 10:30:00,67.05,67.05,66.98,66.98,4200.0,48.8816,48.8816,48.8306,48.8306,4200.0
2006-09-05 10:40:00,66.98,67.03,66.98,67.01,30400.0,48.8306,48.8671,48.8306,48.8525,30400.0
2006-09-05 10:50:00,67.04,67.04,66.99,67.0,3800.0,48.8743,48.8743,48.8379,48.8452,3800.0
2006-09-05 11:00:00,67.0,67.1,66.96,67.07,46800.0,48.8452,48.9181,48.816,48.8962,46800.0
2006-09-05 11:10:00,67.07,67.08,66.98,66.98,10500.0,48.8962,48.9035,48.8306,48.8306,10500.0
2006-09-05 11:20:00,66.97,67.06,66.96,67.02,20100.0,48.8233,48.8889,48.816,48.8598,20100.0
2006-09-05 11:30:00,67.02,67.05,67.01,67.04,7300.0,48.8598,48.8816,48.8525,48.8743,7300.0
2006-09-05 11:40:00,67.03,67.06,66.95,67.01,10800.0,48.8671,48.8889,48.8087,48.8525,10800.0
2006-09-05 11:50:00,67.01,67.06,67.0,67.0,17900.0,48.8525,48.8889,48.8452,48.8452,17900.0
2006-09-05 12:00:00,67.01,67.06,66.95,67.0,10700.0,48.8525,48.8889,48.8087,48.8452,10700.0
2006-09-05 12:10:00,66.97,66.98,66.86,66.86,7200.0,48.8233,48.8306,48.7431,48.7431,7200.0
2006-09-05 12:20:00,66.93,66.95,66.84,66.9,5200.0,48.7942,48.8087,48.7285,48.7723,5200.0
2006-09-05 12:30:00,66.91,66.92,66.84,66.84,14300.0,48.7796,48.7869,48.7285,48.7285,14300.0
2006-09-05 12:40:00,66.85,66.87,66.8,66.85,6700.0,48.7358,48.7504,48.6994,48.7358,6700.0
2006-09-05 12:50:00,66.85,66.85,66.83,66.83,2400.0,48.7358,48.7358,48.7212,48.7212,2400.0
2006-09-05 13:00:00,66.83,66.87,66.8,66.87,12600.0,48.7212,48.7504,48.6994,48.7504,12600.0
2006-09-05 13:10:00,66.9,66.9,66.8,66.83,12200.0,48.7723,48.7723,48.6994,48.7212,12200.0
2006-09-05 13:20:00,66.85,66.87,66.78,66.79,7600.0,48.7358,48.7504,48.6848,48.6921,7600.0
2006-09-05 13:30:00,66.79,66.88,66.77,66.85,10000.0,48.6921,48.7577,48.6775,48.7358,10000.0
2006-09-05 13:40:00,66.86,66.86,66.77,66.79,5000.0,48.7431,48.7431,48.6775,48.6921,5000.0
2006-09-05 13:50:00,66.77,66.83,66.74,66.81,15700.0,48.6775,48.7212,48.6556,48.7067,15700.0
2006-09-05 14:00:00,66.8,66.84,66.72,66.83,23900.0,48.6994,48.7285,48.6411,48.7212,23900.0
2006-09-05 14:10:00,66.83,66.86,66.79,66.86,31500.0,48.7212,48.7431,48.6921,48.7431,31500.0
2006-09-05 14:20:00,66.86,66.87,66.74,66.82,8400.0,48.7431,48.7504,48.6556,48.714,8400.0
2006-09-05 14:30:00,66.83,66.83,66.75,66.76,9400.0,48.7212,48.7212,48.6629,48.6702,9400.0
2006-09-05 14:40:00,66.76,66.9,66.75,66.9,14400.0,48.6702,48.7723,48.6629,48.7723,14400.0
2006-09-05 14:50:00,66.92,66.95,66.82,66.95,6400.0,48.7869,48.8087,48.714,48.8087,6400.0
2006-09-05 15:00:00,66.91,66.91,66.7,66.71,5100.0,48.7796,48.7796,48.6265,48.6338,5100.0
2006-09-05 15:10:00,66.71,66.92,66.7,66.82,13200.0,48.6338,48.7869,48.6265,48.714,13200.0
2006-09-05 15:20:00,66.83,66.88,66.82,66.86,12800.0,48.7212,48.7577,48.714,48.7431,12800.0
2006-09-05 15:30:00,66.88,66.99,66.79,66.84,51800.0,48.7577,48.8379,48.6921,48.7285,51800.0
2006-09-05 15:40:00,66.83,66.91,66.74,66.78,35800.0,48.7212,48.7796,48.6556,48.6848,35800.0
2006-09-05 15:50:00,66.79,66.9,66.7,66.83,23400.0,48.6921,48.7723,48.6265,48.7212,23400.0
2006-09-06 09:30:00,66.64,66.65,66.33,66.52,37500.0,48.5827,48.59,48.3567,48.4952,37500.0
2006-09-06 09:40:00,66.5,66.52,66.08,66.08,37800.0,48.4807,48.4952,48.1745,48.1745,37800.0
2006-09-06 09:50:00,66.12,66.15,65.8,65.88,39400.0,48.2036,48.2255,47.9703,48.0287,39400.0
2006-09-06 10:00:00,65.89,66.0,65.85,65.94,71200.0,48.036,48.1162,48.0068,48.0724,71200.0
2006-09-06 10:10:00,65.92,65.95,65.8,65.94,20900.0,48.0578,48.0797,47.9703,48.0724,20900.0
2006-09-06 10:20:00,65.93,65.93,65.73,65.74,22200.0,48.0651,48.0651,47.9193,47.9266,22200.0
2006-09-06 10:30:00,65.75,65.86,65.63,65.81,74700.0,47.9339,48.0141,47.8464,47.9776,74700.0
2006-09-06 10:40:00,65.83,65.84,65.62,65.64,23600.0,47.9922,47.9995,47.8391,47.8537,23600.0
2006-09-06 10:50:00,65.63,65.79,65.63,65.65,14700.0,47.8464,47.9631,47.8464,47.861,14700.0
2006-09-06 11:00:00,65.67,65.73,65.62,65.67,24300.0,47.8756,47.9193,47.8391,47.8756,24300.0
2006-09-06 11:10:00,65.68,65.72,65.6,65.72,16300.0,47.8829,47.912,47.8245,47.912,16300.0
2006-09-06 11:20:00,65.72,65.8,65.63,65.71,33400.0,47.912,47.9703,47.8464,47.9047,33400.0
2006-09-06 11:30:00,65.73,65.73,65.57,65.62,16100.0,47.9193,47.9193,47.8027,47.8391,16100.0
2006-09-06 11:40:00,65.62,65.67,65.56,65.64,24200.0,47.8391,47.8756,47.7954,47.8537,24200.0
2006-09-06 11:50:00,65.64,65.65,65.58,65.62,14700.0,47.8537,47.861,47.81,47.8391,14700.0
2006-09-06 12:00:00,65.62,65.63,65.52,65.53,17500.0,47.8391,47.8464,47.7662,47.7735,17500.0
2006-09-06 12:10:00,65.54,65.55,65.45,65.45,22700.0,47.7808,47.7881,47.7152,47.7152,22700.0
2006-09-06 12:20:00,65.45,65.61,65.42,65.57,22100.0,47.7152,47.8318,47.6933,47.8027,22100.0
2006-09-06 12:30:00,65.55,65.6,65.51,65.54,18800.0,47.7881,47.8245,47.7589,47.7808,18800.0
2006-09-06 12:40:00,65.54,65.59,65.48,65.57,13000.0,47.7808,47.8172,47.7371,47.8027,13000.0
2006-09-06 12:50:00,65.58,65.59,65.54,65.59,8300.0,47.81,47.8172,47.7808,47.8172,8300.0
2006-09-06 13:00:00,65.57,65.57,65.47,65.51,9900.0,47.8027,47.8027,47.7298,47.7589,9900.0
2006-09-06 13:10:00,65.55,65.59,65.47,65.54,11700.0,47.7881,47.8172,47.7298,47.7808,11700.0
2006-09-06 13:20:00,65.54,65.61,65.5,65.59,46500.0,47.7808,47.8318,47.7516,47.8172,46500.0
2006-09-06 13:30:00,65.6,65.81,65.52,65.81,20300.0,47.8245,47.9776,47.7662,47.9776,20300.0
2006-09-06 13:40:00,65.81,65.91,65.79,65.89,10400.0,47.9776,48.0505,47.9631,48.036,10400.0
2006-09-06 13:50:00,65.9,65.91,65.81,65.84,16600.0,48.0432,48.0505,47.9776,47.9995,16600.0
2006-09-06 14:00:00,65.87,65.94,65.74,65.79,14800.0,48.0214,48.0724,47.9266,47.9631,14800.0
2006-09-06 14:10:00,65.78,65.78,65.6,65.6,6500.0,47.9558,47.9558,47.8245,47.8245,6500.0
2006-09-06 14:20:00,65.63,65.76,65.6,65.68,7700.0,47.8464,47.9412,47.8245,47.8829,7700.0
2006-09-06 14:30:00,65.68,65.76,65.64,65.68,11900.0,47.8829,47.9412,47.8537,47.8829,11900.0
2006-09-06 14:40:00,65.63,65.63,65.48,65.52,23700.0,47.8464,47.8464,47.7371,47.7662,23700.0
2006-09-06 14:50:00,65.52,65.55,65.33,65.35,39400.0,47.7662,47.7881,47.6277,47.6423,39400.0
2006-09-06 15:00:00,65.35,65.4,65.14,65.36,21900.0,47.6423,47.6787,47.4892,47.6496,21900.0
2006-09-06 15:10:00,65.34,65.45,65.34,65.45,13300.0,47.635,47.7152,47.635,47.7152,13300.0
2006-09-06 15:20:00,65.45,65.47,65.35,65.37,10900.0,47.7152,47.7298,47.6423,47.6569,10900.0
2006-09-06 15:30:00,65.38,65.44,65.33,65.36,9300.0,47.6642,47.7079,47.6277,47.6496,9300.0
2006-09-06 15:40:00,65.34,65.45,65.34,65.45,11900.0,47.635,47.7152,47.635,47.7152,11900.0
2006-09-06 15:50:00,65.44,65.45,65.29,65.39,20500.0,47.7079,47.7152,47.5985,47.6714,20500.0
2006-09-07 09:30:00,64.6,64.88,64.57,64.76,37600.0,47.0955,47.2996,47.0736,47.2122,37600.0
2006-09-07 09:40:00,64.76,64.94,64.6,64.66,47500.0,47.2122,47.3434,47.0955,47.1392,47500.0
2006-09-07 09:50:00,64.67,64.67,64.28,64.41,37000.0,47.1465,47.1465,46.8622,46.957,37000.0
2006-09-07 10:00:00,64.39,64.4,64.3,64.35,53200.0,46.9424,46.9497,46.8768,46.9132,53200.0
2006-09-07 10:10:00,64.33,64.34,64.09,64.12,30100.0,46.8987,46.906,46.7237,46.7456,30100.0
2006-09-07 10:20:00,64.11,64.12,63.81,64.08,39600.0,46.7383,46.7456,46.5196,46.7164,39600.0
2006-09-07 10:30:00,64.07,64.5,64.0,64.48,35700.0,46.7091,47.0226,46.6581,47.008,35700.0
2006-09-07 10:40:00,64.46,64.55,64.33,64.44,36000.0,46.9934,47.0591,46.8987,46.9789,36000.0
2006-09-07 10:50:00,64.44,64.55,64.4,64.53,17100.0,46.9789,47.0591,46.9497,47.0445,17100.0
2006-09-07 11:00:00,64.51,64.69,64.5,64.67,17600.0,47.0299,47.1611,47.0226,47.1465,17600.0
2006-09-07 11:10:00,64.7,64.8,64.66,64.73,17100.0,47.1684,47.2413,47.1392,47.1903,17100.0
2006-09-07 11:20:00,64.74,64.8,64.68,64.79,21000.0,47.1976,47.2413,47.1538,47.234,21000.0
2006-09-07 11:30:00,64.79,64.99,64.79,64.92,11600.0,47.234,47.3798,47.234,47.3288,11600.0
2006-09-07 11:40:00,64.95,64.97,64.82,64.88,11200.0,47.3507,47.3652,47.2559,47.2996,11200.0
2006-09-07 11:50:00,64.86,65.15,64.85,65.11,16600.0,47.2851,47.4965,47.2778,47.4673,16600.0
2006-09-07 12:00:00,65.1,65.18,65.07,65.18,6200.0,47.46,47.5183,47.4382,47.5183,6200.0
2006-09-07 12:10:00,65.17,65.18,65.01,65.07,7800.0,47.5111,47.5183,47.3944,47.4382,7800.0
2006-09-07 12:20:00,65.07,65.08,64.92,64.92,4500.0,47.4382,47.4454,47.3288,47.3288,4500.0
2006-09-07 12:30:00,64.92,65.02,64.92,64.93,7500.0,47.3288,47.4017,47.3288,47.3361,7500.0
2006-09-07 12:40:00,64.95,64.95,64.76,64.78,5800.0,47.3507,47.3507,47.2122,47.2267,5800.0
2006-09-07 12:50:00,64.8,64.85,64.76,64.84,4700.0,47.2413,47.2778,47.2122,47.2705,4700.0
2006-09-07 13:00:00,64.84,64.85,64.75,64.84,5700.0,47.2705,47.2778,47.2049,47.2705,5700.0
2006-09-07 13:10:00,64.84,64.97,64.84,64.97,14500.0,47.2705,47.3652,47.2705,47.3652,14500.0
2006-09-07 13:20:00,64.91,64.95,64.78,64.82,9200.0,47.3215,47.3507,47.2267,47.2559,9200.0
2006-09-07 13:30:00,64.8,64.91,64.72,64.91,12100.0,47.2413,47.3215,47.183,47.3215,12100.0
2006-09-07 13:40:00,64.9,65.03,64.85,65.03,20900.0,47.3142,47.409,47.2778,47.409,20900.0
2006-09-07 13:50:00,65.03,65.11,64.9,64.9,8100.0,47.409,47.4673,47.3142,47.3142,8100.0
2006-09-07 14:00:00,64.94,64.96,64.87,64.91,18200.0,47.3434,47.358,47.2923,47.3215,18200.0
2006-09-07 14:10:00,64.94,64.97,64.81,64.91,11500.0,47.3434,47.3652,47.2486,47.3215,11500.0
2006-09-07 14:20:00,64.91,64.94,64.74,64.83,7900.0,47.3215,47.3434,47.1976,47.2632,7900.0
2006-09-07 14:30:00,64.84,64.85,64.73,64.8,7400.0,47.2705,47.2778,47.1903,47.2413,7400.0
2006-09-07 14:40:00,64.79,64.82,64.7,64.8,16500.0,47.234,47.2559,47.1684,47.2413,16500.0
2006-09-07 14:50:00,64.8,64.94,64.78,64.94,5900.0,47.2413,47.3434,47.2267,47.3434,5900.0
2006-09-07 15:00:00,64.94,64.94,64.64,64.64,10000.0,47.3434,47.3434,47.1247,47.1247,10000.0
2006-09-07 15:10:00,64.64,64.68,64.6,64.68,10000.0,47.1247,47.1538,47.0955,47.1538,10000.0
2006-09-07 15:20:00,64.67,64.71,64.59,64.7,11600.0,47.1465,47.1757,47.0882,47.1684,11600.0
2006-09-07 15:30:00,64.71,64.71,64.52,64.52,13700.0,47.1757,47.1757,47.0372,47.0372,13700.0
2006-09-07 15:40:00,64.55,64.66,64.55,64.66,19500.0,47.0591,47.1392,47.0591,47.1392,19500.0
2006-09-07 15:50:00,64.64,64.76,64.64,64.75,41800.0,47.1247,47.2122,47.1247,47.2049,41800.0
2006-09-08 09:30:00,64.85,64.85,64.73,64.81,7000.0,47.2778,47.2778,47.1903,47.2486,7000.0
2006-09-08 09:40:00,64.81,65.08,64.8,65.04,8200.0,47.2486,47.4454,47.2413,47.4163,8200.0
2006-09-08 09:50:00,65.0,65.1,64.92,65.04,7600.0,47.3871,47.46,47.3288,47.4163,7600.0
2006-09-08 10:00:00,65.0,65.15,65.0,65.1,5200.0,47.3871,47.4965,47.3871,47.46,5200.0
2006-09-08 10:10:00,65.09,65.09,64.93,64.93,4000.0,47.4527,47.4527,47.3361,47.3361,4000.0
2006-09-08 10:20:00,64.93,64.93,64.75,64.82,5000.0,47.3361,47.3361,47.2049,47.2559,5000.0
2006-09-08 10:30:00,64.82,64.83,64.7,64.71,8500.0,47.2559,47.2632,47.1684,47.1757,8500.0
2006-09-08 10:40:00,64.71,64.85,64.7,64.85,6800.0,47.1757,47.2778,47.1684,47.2778,6800.0
2006-09-08 10:50:00,64.84,64.94,64.84,64.88,3000.0,47.2705,47.3434,47.2705,47.2996,3000.0
2006-09-08 11:00:00,64.97,64.97,64.82,64.85,3000.0,47.3652,47.3652,47.2559,47.2778,3000.0
2006-09-08 11:10:00,64.89,64.95,64.8,64.8,4400.0,47.3069,47.3507,47.2413,47.2413,4400.0
2006-09-08 11:20:00,64.8,64.84,64.8,64.8,3700.0,47.2413,47.2705,47.2413,47.2413,3700.0
2006-09-08 11:30:00,64.8,64.82,64.75,64.79,5700.0,47.2413,47.2559,47.2049,47.234,5700.0
2006-09-08 11:40:00,64.75,64.82,64.75,64.82,3500.0,47.2049,47.2559,47.2049,47.2559,3500.0
2006-09-08 11:50:00,64.81,64.89,64.79,64.79,3400.0,47.2486,47.3069,47.234,47.234,3400.0
2006-09-08 12:00:00,64.77,64.77,64.75,64.76,3100.0,47.2194,47.2194,47.2049,47.2122,3100.0
2006-09-08 12:10:00,64.76,64.78,64.73,64.74,6700.0,47.2122,47.2267,47.1903,47.1976,6700.0
2006-09-08 12:20:00,64.74,64.77,64.73,64.73,5500.0,47.1976,47.2194,47.1903,47.1903,5500.0
2006-09-08 12:30:00,64.74,64.91,64.74,64.91,7400.0,47.1976,47.3215,47.1976,47.3215,7400.0
2006-09-08 12:40:00,64.88,64.97,64.86,64.93,6800.0,47.2996,47.3652,47.2851,47.3361,6800.0
2006-09-08 12:50:00,64.95,65.0,64.95,64.99,4500.0,47.3507,47.3871,47.3507,47.3798,4500.0
2006-09-08 13:00:00,65.0,65.07,64.98,64.98,5000.0,47.3871,47.4382,47.3725,47.3725,5000.0
2006-09-08 13:10:00,64.99,64.99,64.9,64.91,3600.0,47.3798,47.3798,47.3142,47.3215,3600.0
2006-09-08 13:20:00,64.9,64.95,64.9,64.94,4400.0,47.3142,47.3507,47.3142,47.3434,4400.0
2006-09-08 13:30:00,64.94,65.03,64.91,64.95,2700.0,47.3434,47.409,47.3215,47.3507,2700.0
2006-09-08 13:40:00,64.95,64.95,64.77,64.8,8500.0,47.3507,47.3507,47.2194,47.2413,8500.0
2006-09-08 13:50:00,64.86,65.01,64.83,64.94,5500.0,47.2851,47.3944,47.2632,47.3434,5500.0
2006-09-08 14:00:00,64.94,65.06,64.93,64.93,8700.0,47.3434,47.4309,47.3361,47.3361,8700.0
2006-09-08 14:10:00,64.95,65.0,64.9,64.98,5700.0,47.3507,47.3871,47.3142,47.3725,5700.0
2006-09-08 14:20:00,64.93,64.97,64.85,64.9,20600.0,47.3361,47.3652,47.2778,47.3142,20600.0
2006-09-08 14:30:00,64.89,64.89,64.82,64.82,3500.0,47.3069,47.3069,47.2559,47.2559,3500.0
2006-09-08 14:40:00,64.84,64.85,64.8,64.85,3600.0,47.2705,47.2778,47.2413,47.2778,3600.0
2006-09-08 14:50:00,64.85,64.91,64.83,64.88,6600.0,47.2778,47.3215,47.2632,47.2996,6600.0
2006-09-08 15:00:00,64.9,64.94,64.8,64.84,5600.0,47.3142,47.3434,47.2413,47.2705,5600.0
2006-09-08 15:10:00,64.82,64.99,64.81,64.99,5500.0,47.2559,47.3798,47.2486,47.3798,5500.0
2006-09-08 15:20:00,64.99,65.0,64.95,65.0,5500.0,47.3798,47.3871,47.3507,47.3871,5500.0
2006-09-08 15:30:00,64.99,65.01,64.93,65.01,3300.0,47.3798,47.3944,47.3361,47.3944,3300.0
2006-09-08 15:40:00,64.99,65.02,64.9,64.99,18300.0,47.3798,47.4017,47.3142,47.3798,18300.0
2006-09-08 15:50:00,65.01,65.01,64.86,64.92,9500.0,47.3944,47.3944,47.2851,47.3288,9500.0
2006-09-11 09:30:00,64.8,64.8,64.57,64.68,4600.0,47.2413,47.2413,47.0736,47.1538,4600.0
2006-09-11 09:40:00,64.75,64.76,64.59,64.61,9500.0,47.2049,47.2122,47.0882,47.1028,9500.0
2006-09-11 09:50:00,64.6,64.61,64.5,64.58,24800.0,47.0955,47.1028,47.0226,47.0809,24800.0
2006-09-11 10:00:00,64.55,64.65,64.55,64.6,32500.0,47.0591,47.132,47.0591,47.0955,32500.0
2006-09-11 10:10:00,64.63,64.64,64.5,64.55,12300.0,47.1174,47.1247,47.0226,47.0591,12300.0
2006-09-11 10:20:00,64.54,64.57,64.49,64.49,8700.0,47.0518,47.0736,47.0153,47.0153,8700.0
2006-09-11 10:30:00,64.46,64.57,64.45,64.57,10600.0,46.9934,47.0736,46.9862,47.0736,10600.0
2006-09-11 10:40:00,64.52,64.52,64.45,64.46,3000.0,47.0372,47.0372,46.9862,46.9934,3000.0
2006-09-11 10:50:00,64.46,64.54,64.46,64.48,3900.0,46.9934,47.0518,46.9934,47.008,3900.0
2006-09-11 11:00:00,64.51,64.51,64.45,64.47,2700.0,47.0299,47.0299,46.9862,47.0007,2700.0
2006-09-11 11:10:00,64.47,64.66,64.47,64.57,21500.0,47.0007,47.1392,47.0007,47.0736,21500.0
2006-09-11 11:20:00,64.57,64.76,64.57,64.76,14900.0,47.0736,47.2122,47.0736,47.2122,14900.0
2006-09-11 11:30:00,64.75,64.77,64.74,64.76,8200.0,47.2049,47.2194,47.1976,47.2122,8200.0
2006-09-11 11:40:00,64.76,64.79,64.75,64.76,4500.0,47.2122,47.234,47.2049,47.2122,4500.0
2006-09-11 11:50:00,64.76,64.77,64.7,64.7,9500.0,47.2122,47.2194,47.1684,47.1684,9500.0
2006-09-11 12:00:00,64.73,64.94,64.67,64.88,33200.0,47.1903,47.3434,47.1465,47.2996,33200.0
2006-09-11 12:10:00,64.9,65.08,64.9,65.04,13000.0,47.3142,47.4454,47.3142,47.4163,13000.0
2006-09-11 12:20:00,65.02,65.1,65.0,65.1,6100.0,47.4017,47.46,47.3871,47.46,6100.0
2006-09-11 12:30:00,65.1,65.1,65.0,65.05,3900.0,47.46,47.46,47.3871,47.4236,3900.0
2006-09-11 12:40:00,65.1,65.1,65.0,65.03,8400.0,47.46,47.46,47.3871,47.409,8400.0
2006-09-11 12:50:00,64.99,65.01,64.95,64.99,2200.0,47.3798,47.3944,47.3507,47.3798,2200.0
2006-09-11 13:00:00,65.01,65.07,65.0,65.0,6200.0,47.3944,47.4382,47.3871,47.3871,6200.0
2006-09-11 13:10:00,64.99,64.99,64.91,64.94,5900.0,47.3798,47.3798,47.3215,47.3434,5900.0
2006-09-11 13:20:00,65.0,65.09,64.98,65.09,2800.0,47.3871,47.4527,47.3725,47.4527,2800.0
2006-09-11 13:30:00,65.08,65.08,65.01,65.02,5900.0,47.4454,47.4454,47.3944,47.4017,5900.0
2006-09-11 13:40:00,65.03,65.07,64.93,64.93,4100.0,47.409,47.4382,47.3361,47.3361,4100.0
2006-09-11 13:50:00,64.96,65.0,64.93,64.93,22200.0,47.358,47.3871,47.3361,47.3361,22200.0
2006-09-11 14:00:00,64.95,64.98,64.93,64.98,2900.0,47.3507,47.3725,47.3361,47.3725,2900.0
2006-09-11 14:10:00,64.98,65.08,64.96,65.02,3300.0,47.3725,47.4454,47.358,47.4017,3300.0
2006-09-11 14:20:00,65.06,65.06,64.9,64.9,3000.0,47.4309,47.4309,47.3142,47.3142,3000.0
2006-09-11 14:30:00,64.9,64.92,64.89,64.92,7800.0,47.3142,47.3288,47.3069,47.3288,7800.0
2006-09-11 14:40:00,64.9,65.0,64.9,64.94,22500.0,47.3142,47.3871,47.3142,47.3434,22500.0
2006-09-11 14:50:00,65.0,65.19,65.0,65.09,22500.0,47.3871,47.5256,47.3871,47.4527,22500.0
2006-09-11 15:00:00,65.12,65.12,64.9,64.9,12100.0,47.4746,47.4746,47.3142,47.3142,12100.0
2006-09-11 15:10:00,64.91,64.95,64.85,64.85,20000.0,47.3215,47.3507,47.2778,47.2778,20000.0
2006-09-11 15:20:00,64.85,64.94,64.85,64.9,9000.0,47.2778,47.3434,47.2778,47.3142,9000.0
2006-09-11 15:30:00,64.93,64.98,64.89,64.93,12000.0,47.3361,47.3725,47.3069,47.3361,12000.0
2006-09-11 15:40:00,64.91,64.94,64.76,64.93,44200.0,47.3215,47.3434,47.2122,47.3361,44200.0
2006-09-11 15:50:00,64.94,64.94,64.74,64.75,35700.0,47.3434,47.3434,47.1976,47.2049,35700.0
2006-09-12 09:30:00,64.99,65.09,64.93,65.01,31500.0,47.3798,47.4527,47.3361,47.3944,31500.0
2006-09-12 09:40:00,65.03,65.18,65.03,65.18,13500.0,47.409,47.5183,47.409,47.5183,13500.0
2006-09-12 09:50:00,65.18,65.29,65.18,65.28,47200.0,47.5183,47.5985,47.5183,47.5912,47200.0
2006-09-12 10:00:00,65.28,65.3,65.25,65.28,36900.0,47.5912,47.6058,47.5694,47.5912,36900.0
2006-09-12 10:10:00,65.28,65.43,65.28,65.35,49000.0,47.5912,47.7006,47.5912,47.6423,49000.0
2006-09-12 10:20:00,65.35,65.35,65.22,65.24,53100.0,47.6423,47.6423,47.5475,47.5621,53100.0
2006-09-12 10:30:00,65.23,65.33,65.23,65.27,11900.0,47.5548,47.6277,47.5548,47.584,11900.0
2006-09-12 10:40:00,65.26,65.41,65.25,65.41,8100.0,47.5767,47.686,47.5694,47.686,8100.0
2006-09-12 10:50:00,65.41,65.47,65.26,65.26,22500.0,47.686,47.7298,47.5767,47.5767,22500.0
2006-09-12 11:00:00,65.33,65.4,65.27,65.29,14700.0,47.6277,47.6787,47.584,47.5985,14700.0
2006-09-12 11:10:00,65.29,65.37,65.26,65.28,26300.0,47.5985,47.6569,47.5767,47.5912,26300.0
2006-09-12 11:20:00,65.3,65.32,65.16,65.32,10500.0,47.6058,47.6204,47.5038,47.6204,10500.0
2006-09-12 11:30:00,65.33,65.33,65.23,65.33,25100.0,47.6277,47.6277,47.5548,47.6277,25100.0
2006-09-12 11:40:00,65.31,65.35,65.3,65.31,3700.0,47.6131,47.6423,47.6058,47.6131,3700.0
2006-09-12 11:50:00,65.32,65.39,65.3,65.32,13800.0,47.6204,47.6714,47.6058,47.6204,13800.0
2006-09-12 12:00:00,65.31,65.35,65.24,65.33,16600.0,47.6131,47.6423,47.5621,47.6277,16600.0
2006-09-12 12:10:00,65.33,65.37,65.28,65.28,5300.0,47.6277,47.6569,47.5912,47.5912,5300.0
2006-09-12 12:20:00,65.27,65.29,65.2,65.25,30600.0,47.584,47.5985,47.5329,47.5694,30600.0
2006-09-12 12:30:00,65.28,65.36,65.22,65.28,7500.0,47.5912,47.6496,47.5475,47.5912,7500.0
2006-09-12 12:40:00,65.28,65.29,65.22,65.29,7800.0,47.5912,47.5985,47.5475,47.5985,7800.0
2006-09-12 12:50:00,65.33,65.35,65.19,65.2,9400.0,47.6277,47.6423,47.5256,47.5329,9400.0
2006-09-12 13:00:00,65.17,65.3,65.17,65.26,13800.0,47.5111,47.6058,47.5111,47.5767,13800.0
2006-09-12 13:10:00,65.26,65.29,65.18,65.18,8500.0,47.5767,47.5985,47.5183,47.5183,8500.0
2006-09-12 13:20:00,65.18,65.24,65.13,65.2,20900.0,47.5183,47.5621,47.4819,47.5329,20900.0
2006-09-12 13:30:00,65.19,65.27,65.18,65.2,9500.0,47.5256,47.584,47.5183,47.5329,9500.0
2006-09-12 13:40:00,65.19,65.35,65.15,65.35,15800.0,47.5256,47.6423,47.4965,47.6423,15800.0
2006-09-12 13:50:00,65.35,65.35,65.2,65.25,14800.0,47.6423,47.6423,47.5329,47.5694,14800.0
2006-09-12 14:00:00,65.26,65.27,65.18,65.18,13100.0,47.5767,47.584,47.5183,47.5183,13100.0
2006-09-12 14:10:00,65.22,65.25,65.2,65.25,9400.0,47.5475,47.5694,47.5329,47.5694,9400.0
2006-09-12 14:20:00,65.25,65.31,65.2,65.24,18600.0,47.5694,47.6131,47.5329,47.5621,18600.0
2006-09-12 14:30:00,65.24,65.45,65.23,65.44,15400.0,47.5621,47.7152,47.5548,47.7079,15400.0
2006-09-12 14:40:00,65.45,65.49,65.42,65.46,13600.0,47.7152,47.7443,47.6933,47.7225,13600.0
2006-09-12 14:50:00,65.49,65.6,65.45,65.56,13400.0,47.7443,47.8245,47.7152,47.7954,13400.0
2006-09-12 15:00:00,65.56,65.58,65.48,65.58,9600.0,47.7954,47.81,47.7371,47.81,9600.0
2006-09-12 15:10:00,65.57,65.63,65.55,65.6,10900.0,47.8027,47.8464,47.7881,47.8245,10900.0
2006-09-12 15:20:00,65.61,65.61,65.54,65.56,10100.0,47.8318,47.8318,47.7808,47.7954,10100.0
2006-09-12 15:30:00,65.57,65.68,65.57,65.61,11600.0,47.8027,47.8829,47.8027,47.8318,11600.0
2006-09-12 15:40:00,65.6,65.6,65.52,65.53,14700.0,47.8245,47.8245,47.7662,47.7735,14700.0
2006-09-12 15:50:00,65.53,65.58,65.47,65.58,18500.0,47.7735,47.81,47.7298,47.81,18500.0
2006-09-13 09:30:00,65.55,65.84,65.38,65.8,7700.0,47.7881,47.9995,47.6642,47.9703,7700.0
2006-09-13 09:40:00,65.8,66.31,65.75,66.25,9300.0,47.9703,48.3422,47.9339,48.2984,9300.0
2006-09-13 09:50:00,66.26,66.67,66.22,66.61,35300.0,48.3057,48.6046,48.2765,48.5609,35300.0
2006-09-13 10:00:00,66.64,66.8,66.58,66.8,11700.0,48.5827,48.6994,48.539,48.6994,11700.0
2006-09-13 10:10:00,66.81,66.88,66.6,66.75,16300.0,48.7067,48.7577,48.5536,48.6629,16300.0
2006-09-13 10:20:00,66.76,66.79,66.57,66.64,20400.0,48.6702,48.6921,48.5317,48.5827,20400.0
2006-09-13 10:30:00,66.66,66.7,66.55,66.55,9800.0,48.5973,48.6265,48.5171,48.5171,9800.0
2006-09-13 10:40:00,66.55,66.55,66.4,66.52,9000.0,48.5171,48.5171,48.4078,48.4952,9000.0
2006-09-13 10:50:00,66.44,66.53,66.42,66.5,7800.0,48.4369,48.5025,48.4223,48.4807,7800.0
2006-09-13 11:00:00,66.5,66.63,66.41,66.62,11500.0,48.4807,48.5754,48.4151,48.5682,11500.0
2006-09-13 11:10:00,66.59,66.6,66.49,66.54,8700.0,48.5463,48.5536,48.4734,48.5098,8700.0
2006-09-13 11:20:00,66.53,66.58,66.5,66.5,9400.0,48.5025,48.539,48.4807,48.4807,9400.0
2006-09-13 11:30:00,66.5,66.52,66.4,66.41,13900.0,48.4807,48.4952,48.4078,48.4151,13900.0
2006-09-13 11:40:00,66.41,66.44,66.29,66.42,20300.0,48.4151,48.4369,48.3276,48.4223,20300.0
2006-09-13 11:50:00,66.37,66.39,66.32,66.36,13300.0,48.3859,48.4005,48.3494,48.3786,13300.0
2006-09-13 12:00:00,66.34,66.45,66.3,66.45,11500.0,48.364,48.4442,48.3349,48.4442,11500.0
2006-09-13 12:10:00,66.45,66.55,66.41,66.44,8700.0,48.4442,48.5171,48.4151,48.4369,8700.0
2006-09-13 12:20:00,66.45,66.6,66.41,66.57,12800.0,48.4442,48.5536,48.4151,48.5317,12800.0
2006-09-13 12:30:00,66.57,66.64,66.54,66.54,6400.0,48.5317,48.5827,48.5098,48.5098,6400.0
2006-09-13 12:40:00,66.5,66.55,66.5,66.5,4600.0,48.4807,48.5171,48.4807,48.4807,4600.0
2006-09-13 12:50:00,66.5,66.53,66.5,66.51,4000.0,48.4807,48.5025,48.4807,48.488,4000.0
2006-09-13 13:00:00,66.51,66.62,66.51,66.6,3100.0,48.488,48.5682,48.488,48.5536,3100.0
2006-09-13 13:10:00,66.58,66.59,66.5,66.51,16100.0,48.539,48.5463,48.4807,48.488,16100.0
2006-09-13 13:20:00,66.5,66.52,66.45,66.52,10400.0,48.4807,48.4952,48.4442,48.4952,10400.0
2006-09-13 13:30:00,66.51,66.63,66.45,66.59,3700.0,48.488,48.5754,48.4442,48.5463,3700.0
2006-09-13 13:40:00,66.6,66.6,66.48,66.56,6900.0,48.5536,48.5536,48.4661,48.5244,6900.0
2006-09-13 13:50:00,66.56,66.58,66.54,66.57,3000.0,48.5244,48.539,48.5098,48.5317,3000.0
2006-09-13 14:00:00,66.56,66.61,66.53,66.53,4800.0,48.5244,48.5609,48.5025,48.5025,4800.0
2006-09-13 14:10:00,66.52,66.53,66.43,66.43,6100.0,48.4952,48.5025,48.4296,48.4296,6100.0
2006-09-13 14:20:00,66.42,66.46,66.38,66.39,6900.0,48.4223,48.4515,48.3932,48.4005,6900.0
2006-09-13 14:30:00,66.39,66.43,66.38,66.39,4300.0,48.4005,48.4296,48.3932,48.4005,4300.0
2006-09-13 14:40:00,66.42,66.42,66.38,66.41,4800.0,48.4223,48.4223,48.3932,48.4151,4800.0
2006-09-13 14:50:00,66.4,66.53,66.4,66.52,4900.0,48.4078,48.5025,48.4078,48.4952,4900.0
2006-09-13 15:00:00,66.52,66.52,66.4,66.4,4800.0,48.4952,48.4952,48.4078,48.4078,4800.0
2006-09-13 15:10:00,66.4,66.42,66.35,66.37,4200.0,48.4078,48.4223,48.3713,48.3859,4200.0
2006-09-13 15:20:00,66.37,66.39,66.35,66.39,3400.0,48.3859,48.4005,48.3713,48.4005,3400.0
2006-09-13 15:30:00,66.39,66.52,66.39,66.48,4000.0,48.4005,48.4952,48.4005,48.4661,4000.0
2006-09-13 15:40:00,66.47,66.49,66.38,66.49,8000.0,48.4588,48.4734,48.3932,48.4734,8000.0
2006-09-13 15:50:00,66.49,66.5,66.38,66.43,11700.0,48.4734,48.4807,48.3932,48.4296,11700.0
2006-09-14 09:30:00,66.4,66.65,66.4,66.4,6500.0,48.4078,48.59,48.4078,48.4078,6500.0
2006-09-14 09:40:00,66.41,66.45,66.35,66.4,28000.0,48.4151,48.4442,48.3713,48.4078,28000.0
2006-09-14 09:50:00,66.39,66.48,66.37,66.4,9400.0,48.4005,48.4661,48.3859,48.4078,9400.0
2006-09-14 10:00:00,66.41,66.41,66.32,66.32,12600.0,48.4151,48.4151,48.3494,48.3494,12600.0
2006-09-14 10:10:00,66.32,66.4,66.3,66.36,24700.0,48.3494,48.4078,48.3349,48.3786,24700.0
2006-09-14 10:20:00,66.36,66.39,66.25,66.25,8600.0,48.3786,48.4005,48.2984,48.2984,8600.0
2006-09-14 10:30:00,66.25,66.37,66.25,66.25,21000.0,48.2984,48.3859,48.2984,48.2984,21000.0
2006-09-14 10:40:00,66.25,66.25,66.2,66.23,10700.0,48.2984,48.2984,48.262,48.2838,10700.0
2006-09-14 10:50:00,66.21,66.31,66.21,66.27,6900.0,48.2692,48.3422,48.2692,48.313,6900.0
2006-09-14 11:00:00,66.25,66.3,66.25,66.25,7400.0,48.2984,48.3349,48.2984,48.2984,7400.0
2006-09-14 11:10:00,66.25,66.33,66.25,66.28,11900.0,48.2984,48.3567,48.2984,48.3203,11900.0
2006-09-14 11:20:00,66.29,66.34,66.26,66.29,6700.0,48.3276,48.364,48.3057,48.3276,6700.0
2006-09-14 11:30:00,66.26,66.29,66.25,66.26,29500.0,48.3057,48.3276,48.2984,48.3057,29500.0
2006-09-14 11:40:00,66.25,66.27,66.25,66.25,4700.0,48.2984,48.313,48.2984,48.2984,4700.0
2006-09-14 11:50:00,66.26,66.31,66.25,66.29,5100.0,48.3057,48.3422,48.2984,48.3276,5100.0
2006-09-14 12:00:00,66.29,66.32,66.25,66.3,21600.0,48.3276,48.3494,48.2984,48.3349,21600.0
2006-09-14 12:10:00,66.31,66.32,66.3,66.32,5300.0,48.3422,48.3494,48.3349,48.3494,5300.0
2006-09-14 12:20:00,66.33,66.37,66.3,66.35,6900.0,48.3567,48.3859,48.3349,48.3713,6900.0
2006-09-14 12:30:00,66.3,66.34,66.26,66.28,16100.0,48.3349,48.364,48.3057,48.3203,16100.0
2006-09-14 12:40:00,66.3,66.35,66.3,66.35,5100.0,48.3349,48.3713,48.3349,48.3713,5100.0
2006-09-14 12:50:00,66.35,66.36,66.29,66.31,5400.0,48.3713,48.3786,48.3276,48.3422,5400.0
2006-09-14 13:00:00,66.31,66.33,66.25,66.26,5200.0,48.3422,48.3567,48.2984,48.3057,5200.0
2006-09-14 13:10:00,66.26,66.33,66.26,66.3,6900.0,48.3057,48.3567,48.3057,48.3349,6900.0
2006-09-14 13:20:00,66.28,66.4,66.28,66.4,12900.0,48.3203,48.4078,48.3203,48.4078,12900.0
2006-09-14 13:30:00,66.4,66.56,66.31,66.5,44500.0,48.4078,48.5244,48.3422,48.4807,44500.0
2006-09-14 13:40:00,66.49,66.49,66.4,66.4,2200.0,48.4734,48.4734,48.4078,48.4078,2200.0
2006-09-14 13:50:00,66.4,66.57,66.36,66.45,11200.0,48.4078,48.5317,48.3786,48.4442,11200.0
2006-09-14 14:00:00,66.5,66.6,66.47,66.51,9500.0,48.4807,48.5536,48.4588,48.488,9500.0
2006-09-14 14:10:00,66.5,66.58,66.5,66.58,6400.0,48.4807,48.539,48.4807,48.539,6400.0
2006-09-14 14:20:00,66.6,66.75,66.6,66.75,13000.0,48.5536,48.6629,48.5536,48.6629,13000.0
2006-09-14 14:30:00,66.72,66.83,66.51,66.79,28200.0,48.6411,48.7212,48.488,48.6921,28200.0
2006-09-14 14:40:00,66.76,66.77,66.64,66.69,8800.0,48.6702,48.6775,48.5827,48.6192,8800.0
2006-09-14 14:50:00,66.72,66.81,66.72,66.78,9400.0,48.6411,48.7067,48.6411,48.6848,9400.0
2006-09-14 15:00:00,66.78,66.78,66.71,66.77,19900.0,48.6848,48.6848,48.6338,48.6775,19900.0
2006-09-14 15:10:00,66.77,66.8,66.7,66.8,11600.0,48.6775,48.6994,48.6265,48.6994,11600.0
2006-09-14 15:20:00,66.81,66.83,66.77,66.78,6100.0,48.7067,48.7212,48.6775,48.6848,6100.0
2006-09-14 15:30:00,66.78,66.79,66.75,66.79,6300.0,48.6848,48.6921,48.6629,48.6921,6300.0
2006-09-14 15:40:00,66.79,66.82,66.75,66.82,9200.0,48.6921,48.714,48.6629,48.714,9200.0
2006-09-14 15:50:00,66.8,66.82,66.73,66.78,11300.0,48.6994,48.714,48.6483,48.6848,11300.0
2006-09-15 09:30:00,67.08,67.48,67.08,67.4,67100.0,48.9035,49.1951,48.9035,49.1368,67100.0
2006-09-15 09:40:00,67.34,67.6,67.33,67.44,16400.0,49.0931,49.2826,49.0858,49.166,16400.0
2006-09-15 09:50:00,67.49,67.68,67.3,67.56,31500.0,49.2024,49.3409,49.0639,49.2534,31500.0
2006-09-15 10:00:00,67.56,67.7,67.36,67.63,59400.0,49.2534,49.3555,49.1076,49.3045,59400.0
2006-09-15 10:10:00,67.63,67.63,67.5,67.54,24100.0,49.3045,49.3045,49.2097,49.2389,24100.0
2006-09-15 10:20:00,67.54,67.57,67.33,67.38,13200.0,49.2389,49.2607,49.0858,49.1222,13200.0
2006-09-15 10:30:00,67.35,67.48,67.35,67.47,27400.0,49.1003,49.1951,49.1003,49.1878,27400.0
2006-09-15 10:40:00,67.47,67.63,67.47,67.52,14300.0,49.1878,49.3045,49.1878,49.2243,14300.0
2006-09-15 10:50:00,67.52,67.54,67.5,67.52,21300.0,49.2243,49.2389,49.2097,49.2243,21300.0
2006-09-15 11:00:00,67.51,67.52,67.5,67.5,17500.0,49.217,49.2243,49.2097,49.2097,17500.0
2006-09-15 11:10:00,67.5,67.52,67.5,67.5,20100.0,49.2097,49.2243,49.2097,49.2097,20100.0
2006-09-15 11:20:00,67.5,67.65,67.5,67.64,13500.0,49.2097,49.3191,49.2097,49.3118,13500.0
2006-09-15 11:30:00,67.66,67.78,67.65,67.77,17200.0,49.3263,49.4138,49.3191,49.4065,17200.0
2006-09-15 11:40:00,67.78,68.06,67.78,68.06,46100.0,49.4138,49.618,49.4138,49.618,46100.0
2006-09-15 11:50:00,68.06,68.08,67.96,68.06,13900.0,49.618,49.6325,49.5451,49.618,13900.0
2006-09-15 12:00:00,68.03,68.05,67.91,68.03,31700.0,49.5961,49.6107,49.5086,49.5961,31700.0
2006-09-15 12:10:00,68.04,68.28,68.04,68.26,16000.0,49.6034,49.7783,49.6034,49.7638,16000.0
2006-09-15 12:20:00,68.25,68.25,68.02,68.12,12800.0,49.7565,49.7565,49.5888,49.6617,12800.0
2006-09-15 12:30:00,68.12,68.25,68.09,68.17,21600.0,49.6617,49.7565,49.6398,49.6982,21600.0
2006-09-15 12:40:00,68.17,68.21,68.14,68.17,7000.0,49.6982,49.7273,49.6763,49.6982,7000.0
2006-09-15 12:50:00,68.21,68.21,68.13,68.18,11100.0,49.7273,49.7273,49.669,49.7054,11100.0
2006-09-15 13:00:00,68.18,68.43,68.15,68.43,19400.0,49.7054,49.8877,49.6836,49.8877,19400.0
2006-09-15 13:10:00,68.45,68.64,68.45,68.63,43400.0,49.9023,50.0408,49.9023,50.0335,43400.0
2006-09-15 13:20:00,68.64,68.71,68.57,68.59,17700.0,50.0408,50.0918,49.9898,50.0043,17700.0
2006-09-15 13:30:00,68.6,68.89,68.6,68.83,25200.0,50.0116,50.2231,50.0116,50.1793,25200.0
2006-09-15 13:40:00,68.83,68.9,68.82,68.89,15500.0,50.1793,50.2303,50.172,50.2231,15500.0
2006-09-15 13:50:00,68.89,68.95,68.58,68.6,43500.0,50.2231,50.2668,49.9971,50.0116,43500.0
2006-09-15 14:00:00,68.6,68.6,68.43,68.49,39300.0,50.0116,50.0116,49.8877,49.9314,39300.0
2006-09-15 14:10:00,68.49,68.61,68.4,68.41,11200.0,49.9314,50.0189,49.8658,49.8731,11200.0
2006-09-15 14:20:00,68.42,68.44,68.4,68.44,12800.0,49.8804,49.895,49.8658,49.895,12800.0
2006-09-15 14:30:00,68.45,68.51,68.41,68.49,42300.0,49.9023,49.946,49.8731,49.9314,42300.0
2006-09-15 14:40:00,68.45,68.5,68.45,68.5,12700.0,49.9023,49.9387,49.9023,49.9387,12700.0
2006-09-15 14:50:00,68.49,68.54,68.45,68.52,14400.0,49.9314,49.9679,49.9023,49.9533,14400.0
2006-09-15 15:00:00,68.5,68.54,68.4,68.42,13400.0,49.9387,49.9679,49.8658,49.8804,13400.0
2006-09-15 15:10:00,68.45,68.45,68.4,68.4,12000.0,49.9023,49.9023,49.8658,49.8658,12000.0
2006-09-15 15:20:00,68.38,68.42,68.32,68.35,17200.0,49.8512,49.8804,49.8075,49.8294,17200.0
2006-09-15 15:30:00,68.35,68.4,68.25,68.25,38800.0,49.8294,49.8658,49.7565,49.7565,38800.0
2006-09-15 15:40:00,68.25,68.52,68.25,68.46,37100.0,49.7565,49.9533,49.7565,49.9096,37100.0
2006-09-15 15:50:00,68.47,68.52,68.38,68.49,48000.0,49.9169,49.9533,49.8512,49.9314,48000.0
2006-09-18 09:30:00,69.24,69.25,68.6,68.6,22400.0,50.4782,50.4855,50.0116,50.0116,22400.0
2006-09-18 09:40:00,68.6,68.79,68.57,68.61,8000.0,50.0116,50.1502,49.9898,50.0189,8000.0
2006-09-18 09:50:00,68.57,68.68,68.55,68.57,12500.0,49.9898,50.07,49.9752,49.9898,12500.0
2006-09-18 10:00:00,68.57,68.57,68.45,68.48,20500.0,49.9898,49.9898,49.9023,49.9242,20500.0
2006-09-18 10:10:00,68.56,68.56,68.43,68.45,18200.0,49.9825,49.9825,49.8877,49.9023,18200.0
2006-09-18 10:20:00,68.4,68.5,68.4,68.5,20300.0,49.8658,49.9387,49.8658,49.9387,20300.0
2006-09-18 10:30:00,68.5,68.5,68.4,68.41,27000.0,49.9387,49.9387,49.8658,49.8731,27000.0
2006-09-18 10:40:00,68.4,68.44,68.4,68.4,28200.0,49.8658,49.895,49.8658,49.8658,28200.0
2006-09-18 10:50:00,68.4,68.44,68.15,68.17,21900.0,49.8658,49.895,49.6836,49.6982,21900.0
2006-09-18 11:00:00,68.17,68.3,68.15,68.3,60100.0,49.6982,49.7929,49.6836,49.7929,60100.0
2006-09-18 11:10:00,68.31,68.31,68.08,68.2,12800.0,49.8002,49.8002,49.6325,49.72,12800.0
2006-09-18 11:20:00,68.25,68.25,68.1,68.19,4900.0,49.7565,49.7565,49.6471,49.7127,4900.0
2006-09-18 11:30:00,68.2,68.28,68.13,68.13,5600.0,49.72,49.7783,49.669,49.669,5600.0
2006-09-18 11:40:00,68.1,68.3,68.02,68.27,8100.0,49.6471,49.7929,49.5888,49.7711,8100.0
2006-09-18 11:50:00,68.32,68.33,68.15,68.15,6200.0,49.8075,49.8148,49.6836,49.6836,6200.0
2006-09-18 12:00:00,68.17,68.17,68.1,68.16,8000.0,49.6982,49.6982,49.6471,49.6909,8000.0
2006-09-18 12:10:00,68.16,68.16,67.95,68.01,6000.0,49.6909,49.6909,49.5378,49.5815,6000.0
2006-09-18 12:20:00,67.97,68.0,67.9,67.94,7500.0,49.5523,49.5742,49.5013,49.5305,7500.0
2006-09-18 12:30:00,67.94,68.05,67.94,68.02,3200.0,49.5305,49.6107,49.5305,49.5888,3200.0
2006-09-18 12:40:00,68.05,68.13,68.02,68.07,7100.0,49.6107,49.669,49.5888,49.6252,7100.0
2006-09-18 12:50:00,68.13,68.21,68.08,68.16,2800.0,49.669,49.7273,49.6325,49.6909,2800.0
2006-09-18 13:00:00,68.17,68.18,68.07,68.07,2300.0,49.6982,49.7054,49.6252,49.6252,2300.0
2006-09-18 13:10:00,68.06,68.16,68.04,68.16,3100.0,49.618,49.6909,49.6034,49.6909,3100.0
2006-09-18 13:20:00,68.18,68.21,68.11,68.17,5200.0,49.7054,49.7273,49.6544,49.6982,5200.0
2006-09-18 13:30:00,68.13,68.14,67.96,68.01,4600.0,49.669,49.6763,49.5451,49.5815,4600.0
2006-09-18 13:40:00,67.99,67.99,67.86,67.86,51400.0,49.5669,49.5669,49.4722,49.4722,51400.0
2006-09-18 13:50:00,67.86,67.86,67.69,67.83,6800.0,49.4722,49.4722,49.3482,49.4503,6800.0
2006-09-18 14:00:00,67.82,67.83,67.71,67.74,6300.0,49.443,49.4503,49.3628,49.3847,6300.0
2006-09-18 14:10:00,67.7,67.85,67.68,67.76,25200.0,49.3555,49.4649,49.3409,49.3992,25200.0
2006-09-18 14:20:00,67.76,67.85,67.7,67.75,14800.0,49.3992,49.4649,49.3555,49.392,14800.0
2006-09-18 14:30:00,67.75,67.75,67.6,67.62,6300.0,49.392,49.392,49.2826,49.2972,6300.0
2006-09-18 14:40:00,67.61,67.78,67.57,67.78,7100.0,49.2899,49.4138,49.2607,49.4138,7100.0
2006-09-18 14:50:00,67.77,67.8,67.64,67.74,25600.0,49.4065,49.4284,49.3118,49.3847,25600.0
2006-09-18 15:00:00,67.73,67.75,67.6,67.65,12600.0,49.3774,49.392,49.2826,49.3191,12600.0
2006-09-18 15:10:00,67.65,68.38,67.63,68.38,113100.0,49.3191,49.8512,49.3045,49.8512,113100.0
2006-09-18 15:20:00,68.33,68.44,68.19,68.41,60500.0,49.8148,49.895,49.7127,49.8731,60500.0
2006-09-18 15:30:00,68.41,68.49,68.18,68.2,23800.0,49.8731,49.9314,49.7054,49.72,23800.0
2006-09-18 15:40:00,68.2,68.2,68.07,68.11,12700.0,49.72,49.72,49.6252,49.6544,12700.0
2006-09-18 15:50:00,68.11,68.15,68.04,68.15,17800.0,49.6544,49.6836,49.6034,49.6836,17800.0
2006-09-19 09:30:00,70.57,70.57,68.78,69.0,98800.0,51.4478,51.4478,50.1429,50.3032,98800.0
2006-09-19 09:40:00,69.0,70.0,69.0,69.75,102800.0,50.3032,51.0323,50.3032,50.85,102800.0
2006-09-19 09:50:00,69.74,69.8,69.39,69.69,93500.0,50.8427,50.8865,50.5876,50.8063,93500.0
2006-09-19 10:00:00,69.77,70.95,69.75,70.8,73400.0,50.8646,51.7249,50.85,51.6155,73400.0
2006-09-19 10:10:00,70.83,71.34,70.31,70.36,89400.0,51.6374,52.0092,51.2583,51.2947,89400.0
2006-09-19 10:20:00,70.3,70.45,69.97,70.22,166500.0,51.251,51.3603,51.0104,51.1927,166500.0
2006-09-19 10:30:00,70.22,70.22,69.96,70.01,64000.0,51.1927,51.1927,51.0031,51.0396,64000.0
2006-09-19 10:40:00,70.0,70.06,69.96,69.97,64000.0,51.0323,51.076,51.0031,51.0104,64000.0
2006-09-19 10:50:00,69.97,69.97,69.66,69.7,53200.0,51.0104,51.0104,50.7844,50.8136,53200.0
2006-09-19 11:00:00,69.75,69.97,69.68,69.92,40200.0,50.85,51.0104,50.799,50.974,40200.0
2006-09-19 11:10:00,69.92,69.92,69.74,69.83,20000.0,50.974,50.974,50.8427,50.9083,20000.0
2006-09-19 11:20:00,69.83,69.84,69.61,69.66,31900.0,50.9083,50.9156,50.748,50.7844,31900.0
2006-09-19 11:30:00,69.67,69.75,69.52,69.52,18500.0,50.7917,50.85,50.6823,50.6823,18500.0
2006-09-19 11:40:00,69.5,69.5,69.18,69.24,16800.0,50.6678,50.6678,50.4345,50.4782,16800.0
2006-09-19 11:50:00,69.26,69.4,69.26,69.39,24800.0,50.4928,50.5949,50.4928,50.5876,24800.0
2006-09-19 12:00:00,69.38,69.56,69.36,69.41,27600.0,50.5803,50.7115,50.5657,50.6022,27600.0
2006-09-19 12:10:00,69.38,69.38,69.13,69.18,16200.0,50.5803,50.5803,50.398,50.4345,16200.0
2006-09-19 12:20:00,69.18,69.21,69.05,69.05,10700.0,50.4345,50.4563,50.3397,50.3397,10700.0
2006-09-19 12:30:00,69.06,69.18,69.06,69.13,11000.0,50.347,50.4345,50.347,50.398,11000.0
2006-09-19 12:40:00,69.13,69.37,69.11,69.31,14900.0,50.398,50.573,50.3834,50.5292,14900.0
2006-09-19 12:50:00,69.3,69.44,69.25,69.39,21700.0,50.522,50.624,50.4855,50.5876,21700.0
2006-09-19 13:00:00,69.43,69.59,69.39,69.46,23000.0,50.6167,50.7334,50.5876,50.6386,23000.0
2006-09-19 13:10:00,69.45,69.45,69.34,69.43,35900.0,50.6313,50.6313,50.5511,50.6167,35900.0
2006-09-19 13:20:00,69.38,69.46,69.35,69.36,9500.0,50.5803,50.6386,50.5584,50.5657,9500.0
2006-09-19 13:30:00,69.36,69.39,69.17,69.21,16400.0,50.5657,50.5876,50.4272,50.4563,16400.0
2006-09-19 13:40:00,69.2,69.21,69.13,69.21,12700.0,50.4491,50.4563,50.398,50.4563,12700.0
2006-09-19 13:50:00,69.2,69.27,69.2,69.22,4800.0,50.4491,50.5001,50.4491,50.4636,4800.0
2006-09-19 14:00:00,69.16,69.2,69.11,69.11,13100.0,50.4199,50.4491,50.3834,50.3834,13100.0
2006-09-19 14:10:00,69.11,69.23,69.1,69.23,19800.0,50.3834,50.4709,50.3762,50.4709,19800.0
2006-09-19 14:20:00,69.23,69.26,69.11,69.11,13800.0,50.4709,50.4928,50.3834,50.3834,13800.0
2006-09-19 14:30:00,69.11,69.17,69.0,69.04,39200.0,50.3834,50.4272,50.3032,50.3324,39200.0
2006-09-19 14:40:00,69.0,69.04,68.82,68.94,37400.0,50.3032,50.3324,50.172,50.2595,37400.0
2006-09-19 14:50:00,68.93,68.96,68.71,68.8,34100.0,50.2522,50.2741,50.0918,50.1574,34100.0
2006-09-19 15:00:00,68.83,68.87,68.76,68.86,55800.0,50.1793,50.2085,50.1283,50.2012,55800.0
2006-09-19 15:10:00,68.87,69.11,68.85,69.08,37500.0,50.2085,50.3834,50.1939,50.3616,37500.0
2006-09-19 15:20:00,69.07,69.16,69.01,69.07,30900.0,50.3543,50.4199,50.3105,50.3543,30900.0
2006-09-19 15:30:00,69.04,69.3,69.02,69.29,43100.0,50.3324,50.522,50.3178,50.5147,43100.0
2006-09-19 15:40:00,69.29,69.47,69.17,69.18,28000.0,50.5147,50.6459,50.4272,50.4345,28000.0
2006-09-19 15:50:00,69.19,69.42,69.17,69.3,45000.0,50.4418,50.6094,50.4272,50.522,45000.0
2006-09-20 09:30:00,69.29,69.6,69.26,69.32,11200.0,50.5147,50.7407,50.4928,50.5365,11200.0
2006-09-20 09:40:00,69.32,69.41,69.07,69.41,12300.0,50.5365,50.6022,50.3543,50.6022,12300.0
2006-09-20 09:50:00,69.48,69.56,69.36,69.37,6400.0,50.6532,50.7115,50.5657,50.573,6400.0
2006-09-20 10:00:00,69.36,69.4,69.26,69.31,9300.0,50.5657,50.5949,50.4928,50.5292,9300.0
2006-09-20 10:10:00,69.3,69.35,69.15,69.34,11000.0,50.522,50.5584,50.4126,50.5511,11000.0
2006-09-20 10:20:00,69.28,69.7,69.28,69.63,36300.0,50.5074,50.8136,50.5074,50.7625,36300.0
2006-09-20 10:30:00,69.65,69.65,69.27,69.35,36900.0,50.7771,50.7771,50.5001,50.5584,36900.0
2006-09-20 10:40:00,69.36,69.5,69.33,69.44,36400.0,50.5657,50.6678,50.5438,50.624,36400.0
2006-09-20 10:50:00,69.44,69.44,69.24,69.29,14500.0,50.624,50.624,50.4782,50.5147,14500.0
2006-09-20 11:00:00,69.24,69.34,69.21,69.25,21500.0,50.4782,50.5511,50.4563,50.4855,21500.0
2006-09-20 11:10:00,69.25,69.39,69.25,69.33,27500.0,50.4855,50.5876,50.4855,50.5438,27500.0
2006-09-20 11:20:00,69.33,69.4,69.26,69.3,5900.0,50.5438,50.5949,50.4928,50.522,5900.0
2006-09-20 11:30:00,69.26,69.42,69.26,69.36,8900.0,50.4928,50.6094,50.4928,50.5657,8900.0
2006-09-20 11:40:00,69.34,69.36,69.24,69.36,6800.0,50.5511,50.5657,50.4782,50.5657,6800.0
2006-09-20 11:50:00,69.37,69.42,69.28,69.41,4200.0,50.573,50.6094,50.5074,50.6022,4200.0
2006-09-20 12:00:00,69.41,69.41,69.3,69.3,4300.0,50.6022,50.6022,50.522,50.522,4300.0
2006-09-20 12:10:00,69.34,69.34,69.25,69.3,3600.0,50.5511,50.5511,50.4855,50.522,3600.0
2006-09-20 12:20:00,69.31,69.45,69.31,69.41,2300.0,50.5292,50.6313,50.5292,50.6022,2300.0
2006-09-20 12:30:00,69.38,69.4,69.33,69.4,8800.0,50.5803,50.5949,50.5438,50.5949,8800.0
2006-09-20 12:40:00,69.35,69.43,69.33,69.39,9300.0,50.5584,50.6167,50.5438,50.5876,9300.0
2006-09-20 12:50:00,69.43,69.49,69.4,69.48,8500.0,50.6167,50.6605,50.5949,50.6532,8500.0
2006-09-20 13:00:00,69.51,69.56,69.5,69.56,11700.0,50.6751,50.7115,50.6678,50.7115,11700.0
2006-09-20 13:10:00,69.56,69.56,69.45,69.45,6100.0,50.7115,50.7115,50.6313,50.6313,6100.0
2006-09-20 13:20:00,69.46,69.49,69.41,69.43,6800.0,50.6386,50.6605,50.6022,50.6167,6800.0
2006-09-20 13:30:00,69.41,69.51,69.4,69.46,13100.0,50.6022,50.6751,50.5949,50.6386,13100.0
2006-09-20 13:40:00,69.44,69.5,69.41,69.42,9000.0,50.624,50.6678,50.6022,50.6094,9000.0
2006-09-20 13:50:00,69.41,69.52,69.41,69.45,5000.0,50.6022,50.6823,50.6022,50.6313,5000.0
2006-09-20 14:00:00,69.44,69.57,69.41,69.49,20200.0,50.624,50.7188,50.6022,50.6605,20200.0
2006-09-20 14:10:00,69.49,69.5,69.32,69.35,11400.0,50.6605,50.6678,50.5365,50.5584,11400.0
2006-09-20 14:20:00,69.4,69.54,69.3,69.33,17300.0,50.5949,50.6969,50.522,50.5438,17300.0
2006-09-20 14:30:00,69.29,69.43,69.26,69.33,17400.0,50.5147,50.6167,50.4928,50.5438,17400.0
2006-09-20 14:40:00,69.33,69.44,69.25,69.33,20100.0,50.5438,50.624,50.4855,50.5438,20100.0
2006-09-20 14:50:00,69.32,69.44,69.25,69.31,40200.0,50.5365,50.624,50.4855,50.5292,40200.0
2006-09-20 15:00:00,69.31,69.34,69.11,69.26,57200.0,50.5292,50.5511,50.3834,50.4928,57200.0
2006-09-20 15:10:00,69.27,69.3,69.08,69.08,39700.0,50.5001,50.522,50.3616,50.3616,39700.0
2006-09-20 15:20:00,69.08,69.45,69.03,69.41,38800.0,50.3616,50.6313,50.3251,50.6022,38800.0
2006-09-20 15:30:00,69.41,69.49,69.29,69.32,25600.0,50.6022,50.6605,50.5147,50.5365,25600.0
2006-09-20 15:40:00,69.32,69.57,69.28,69.57,37200.0,50.5365,50.7188,50.5074,50.7188,37200.0
2006-09-20 15:50:00,69.57,69.67,69.56,69.65,68500.0,50.7188,50.7917,50.7115,50.7771,68500.0
2006-09-21 09:30:00,69.68,69.9,69.61,69.68,7200.0,50.799,50.9594,50.748,50.799,7200.0
2006-09-21 09:40:00,69.81,69.81,69.39,69.5,7300.0,50.8938,50.8938,50.5876,50.6678,7300.0
2006-09-21 09:50:00,69.45,69.47,69.32,69.37,7400.0,50.6313,50.6459,50.5365,50.573,7400.0
2006-09-21 10:00:00,69.29,69.36,69.16,69.23,59500.0,50.5147,50.5657,50.4199,50.4709,59500.0
2006-09-21 10:10:00,69.24,69.33,69.24,69.31,11500.0,50.4782,50.5438,50.4782,50.5292,11500.0
2006-09-21 10:20:00,69.27,69.55,69.25,69.45,13500.0,50.5001,50.7042,50.4855,50.6313,13500.0
2006-09-21 10:30:00,69.45,69.61,69.45,69.54,14000.0,50.6313,50.748,50.6313,50.6969,14000.0
2006-09-21 10:40:00,69.52,69.59,69.44,69.56,8600.0,50.6823,50.7334,50.624,50.7115,8600.0
2006-09-21 10:50:00,69.57,69.7,69.57,69.61,21700.0,50.7188,50.8136,50.7188,50.748,21700.0
2006-09-21 11:00:00,69.58,69.69,69.55,69.55,25900.0,50.7261,50.8063,50.7042,50.7042,25900.0
2006-09-21 11:10:00,69.58,69.59,69.41,69.49,6800.0,50.7261,50.7334,50.6022,50.6605,6800.0
2006-09-21 11:20:00,69.47,69.48,69.39,69.43,9200.0,50.6459,50.6532,50.5876,50.6167,9200.0
2006-09-21 11:30:00,69.42,69.47,69.33,69.44,10800.0,50.6094,50.6459,50.5438,50.624,10800.0
2006-09-21 11:40:00,69.43,69.5,69.39,69.5,10600.0,50.6167,50.6678,50.5876,50.6678,10600.0
2006-09-21 11:50:00,69.5,69.68,69.48,69.53,8200.0,50.6678,50.799,50.6532,50.6896,8200.0
2006-09-21 12:00:00,69.45,69.45,69.1,69.2,11300.0,50.6313,50.6313,50.3762,50.4491,11300.0
2006-09-21 12:10:00,69.25,69.25,69.03,69.03,16700.0,50.4855,50.4855,50.3251,50.3251,16700.0
2006-09-21 12:20:00,69.01,69.05,68.77,68.81,25000.0,50.3105,50.3397,50.1356,50.1647,25000.0
2006-09-21 12:30:00,68.82,69.02,68.81,69.0,11700.0,50.172,50.3178,50.1647,50.3032,11700.0
2006-09-21 12:40:00,69.01,69.02,68.61,68.68,16100.0,50.3105,50.3178,50.0189,50.07,16100.0
2006-09-21 12:50:00,68.69,68.7,68.5,68.56,21700.0,50.0772,50.0845,49.9387,49.9825,21700.0
2006-09-21 13:00:00,68.58,68.6,68.3,68.54,18600.0,49.9971,50.0116,49.7929,49.9679,18600.0
2006-09-21 13:10:00,68.56,68.71,68.56,68.64,84600.0,49.9825,50.0918,49.9825,50.0408,84600.0
2006-09-21 13:20:00,68.65,68.79,68.65,68.68,6400.0,50.0481,50.1502,50.0481,50.07,6400.0
2006-09-21 13:30:00,68.68,68.82,68.67,68.79,8700.0,50.07,50.172,50.0627,50.1502,8700.0
2006-09-21 13:40:00,68.79,68.9,68.75,68.9,4400.0,50.1502,50.2303,50.121,50.2303,4400.0
2006-09-21 13:50:00,68.95,68.99,68.93,68.99,9300.0,50.2668,50.296,50.2522,50.296,9300.0
2006-09-21 14:00:00,69.0,69.01,68.95,68.96,12900.0,50.3032,50.3105,50.2668,50.2741,12900.0
2006-09-21 14:10:00,68.96,69.04,68.95,68.95,9100.0,50.2741,50.3324,50.2668,50.2668,9100.0
2006-09-21 14:20:00,68.95,69.0,68.82,68.83,29500.0,50.2668,50.3032,50.172,50.1793,29500.0
2006-09-21 14:30:00,68.83,68.86,68.83,68.85,8200.0,50.1793,50.2012,50.1793,50.1939,8200.0
2006-09-21 14:40:00,68.85,68.95,68.8,68.91,11000.0,50.1939,50.2668,50.1574,50.2376,11000.0
2006-09-21 14:50:00,68.88,68.91,68.55,68.58,21800.0,50.2158,50.2376,49.9752,49.9971,21800.0
2006-09-21 15:00:00,68.6,68.78,68.6,68.63,22100.0,50.0116,50.1429,50.0116,50.0335,22100.0
2006-09-21 15:10:00,68.63,68.66,68.55,68.58,16100.0,50.0335,50.0554,49.9752,49.9971,16100.0
2006-09-21 15:20:00,68.58,68.6,68.55,68.6,19400.0,49.9971,50.0116,49.9752,50.0116,19400.0
2006-09-21 15:30:00,68.57,68.63,68.5,68.51,8400.0,49.9898,50.0335,49.9387,49.946,8400.0
2006-09-21 15:40:00,68.5,68.52,68.44,68.44,14700.0,49.9387,49.9533,49.895,49.895,14700.0
2006-09-21 15:50:00,68.45,68.65,68.45,68.61,7800.0,49.9023,50.0481,49.9023,50.0189,7800.0
2006-09-22 09:30:00,68.65,68.8,68.62,68.62,4500.0,50.0481,50.1574,50.0262,50.0262,4500.0
2006-09-22 09:40:00,68.56,68.56,68.32,68.42,4600.0,49.9825,49.9825,49.8075,49.8804,4600.0
2006-09-22 09:50:00,68.47,68.48,68.38,68.38,5500.0,49.9169,49.9242,49.8512,49.8512,5500.0
2006-09-22 10:00:00,68.43,68.5,68.31,68.47,7800.0,49.8877,49.9387,49.8002,49.9169,7800.0
2006-09-22 10:10:00,68.46,68.6,68.39,68.55,5700.0,49.9096,50.0116,49.8585,49.9752,5700.0
2006-09-22 10:20:00,68.52,68.6,68.34,68.41,3200.0,49.9533,50.0116,49.8221,49.8731,3200.0
2006-09-22 10:30:00,68.35,68.5,68.34,68.4,19600.0,49.8294,49.9387,49.8221,49.8658,19600.0
2006-09-22 10:40:00,68.4,68.45,68.31,68.4,15800.0,49.8658,49.9023,49.8002,49.8658,15800.0
2006-09-22 10:50:00,68.36,68.42,68.31,68.34,3900.0,49.8367,49.8804,49.8002,49.8221,3900.0
2006-09-22 11:00:00,68.33,68.41,68.31,68.39,5000.0,49.8148,49.8731,49.8002,49.8585,5000.0
2006-09-22 11:10:00,68.41,68.48,68.36,68.45,8900.0,49.8731,49.9242,49.8367,49.9023,8900.0
2006-09-22 11:20:00,68.44,68.55,68.43,68.47,12500.0,49.895,49.9752,49.8877,49.9169,12500.0
2006-09-22 11:30:00,68.47,68.59,68.46,68.59,7300.0,49.9169,50.0043,49.9096,50.0043,7300.0
2006-09-22 11:40:00,68.54,68.56,68.38,68.38,10500.0,49.9679,49.9825,49.8512,49.8512,10500.0
2006-09-22 11:50:00,68.43,68.44,68.38,68.44,1900.0,49.8877,49.895,49.8512,49.895,1900.0
2006-09-22 12:00:00,68.4,68.41,68.3,68.3,7200.0,49.8658,49.8731,49.7929,49.7929,7200.0
2006-09-22 12:10:00,68.31,68.39,68.24,68.39,9100.0,49.8002,49.8585,49.7492,49.8585,9100.0
2006-09-22 12:20:00,68.32,68.36,68.3,68.34,2100.0,49.8075,49.8367,49.7929,49.8221,2100.0
2006-09-22 12:30:00,68.32,68.32,68.16,68.19,3700.0,49.8075,49.8075,49.6909,49.7127,3700.0
2006-09-22 12:40:00,68.16,68.38,68.16,68.38,2500.0,49.6909,49.8512,49.6909,49.8512,2500.0
2006-09-22 12:50:00,68.34,68.37,68.31,68.35,5200.0,49.8221,49.844,49.8002,49.8294,5200.0
2006-09-22 13:00:00,68.38,68.56,68.37,68.54,13600.0,49.8512,49.9825,49.844,49.9679,13600.0
2006-09-22 13:10:00,68.52,68.57,68.42,68.51,16100.0,49.9533,49.9898,49.8804,49.946,16100.0
2006-09-22 13:20:00,68.53,68.64,68.49,68.49,9000.0,49.9606,50.0408,49.9314,49.9314,9000.0
2006-09-22 13:30:00,68.49,68.58,68.49,68.58,8800.0,49.9314,49.9971,49.9314,49.9971,8800.0
2006-09-22 13:40:00,68.51,68.51,68.32,68.38,4900.0,49.946,49.946,49.8075,49.8512,4900.0
2006-09-22 13:50:00,68.35,68.51,68.33,68.51,6700.0,49.8294,49.946,49.8148,49.946,6700.0
2006-09-22 14:00:00,68.5,68.55,68.41,68.41,2700.0,49.9387,49.9752,49.8731,49.8731,2700.0
2006-09-22 14:10:00,68.38,68.38,68.21,68.26,4600.0,49.8512,49.8512,49.7273,49.7638,4600.0
2006-09-22 14:20:00,68.27,68.36,68.27,68.28,5900.0,49.7711,49.8367,49.7711,49.7783,5900.0
2006-09-22 14:30:00,68.27,68.27,68.13,68.17,7500.0,49.7711,49.7711,49.669,49.6982,7500.0
2006-09-22 14:40:00,68.13,68.32,68.09,68.32,4400.0,49.669,49.8075,49.6398,49.8075,4400.0
2006-09-22 14:50:00,68.28,68.34,68.23,68.23,2900.0,49.7783,49.8221,49.7419,49.7419,2900.0
2006-09-22 15:00:00,68.27,68.39,68.25,68.39,2900.0,49.7711,49.8585,49.7565,49.8585,2900.0
2006-09-22 15:10:00,68.4,68.5,68.36,68.45,12800.0,49.8658,49.9387,49.8367,49.9023,12800.0
2006-09-22 15:20:00,68.44,68.53,68.34,68.43,5700.0,49.895,49.9606,49.8221,49.8877,5700.0
2006-09-22 15:30:00,68.42,68.42,68.27,68.27,5900.0,49.8804,49.8804,49.7711,49.7711,5900.0
2006-09-22 15:40:00,68.3,68.35,68.24,68.31,5600.0,49.7929,49.8294,49.7492,49.8002,5600.0
2006-09-22 15:50:00,68.31,68.43,68.29,68.32,12900.0,49.8002,49.8877,49.7856,49.8075,12900.0
2006-09-25 09:30:00,68.4,68.4,68.19,68.2,11100.0,49.8658,49.8658,49.7127,49.72,11100.0
2006-09-25 09:40:00,68.22,68.32,68.08,68.19,13400.0,49.7346,49.8075,49.6325,49.7127,13400.0
2006-09-25 09:50:00,68.18,68.22,68.01,68.08,6900.0,49.7054,49.7346,49.5815,49.6325,6900.0
2006-09-25 10:00:00,68.0,68.24,68.0,68.04,15900.0,49.5742,49.7492,49.5742,49.6034,15900.0
2006-09-25 10:10:00,68.05,68.1,67.87,67.91,11900.0,49.6107,49.6471,49.4794,49.5086,11900.0
2006-09-25 10:20:00,67.89,67.91,67.69,67.69,21900.0,49.494,49.5086,49.3482,49.3482,21900.0
2006-09-25 10:30:00,67.68,67.84,67.55,67.61,55900.0,49.3409,49.4576,49.2462,49.2899,55900.0
2006-09-25 10:40:00,67.61,67.61,67.17,67.2,46400.0,49.2899,49.2899,48.9691,48.991,46400.0
2006-09-25 10:50:00,67.2,67.55,67.18,67.45,40500.0,48.991,49.2462,48.9764,49.1732,40500.0
2006-09-25 11:00:00,67.48,67.63,67.38,67.51,47200.0,49.1951,49.3045,49.1222,49.217,47200.0
2006-09-25 11:10:00,67.51,67.62,67.42,67.43,25800.0,49.217,49.2972,49.1514,49.1587,25800.0
2006-09-25 11:20:00,67.44,67.62,67.44,67.54,17300.0,49.166,49.2972,49.166,49.2389,17300.0
2006-09-25 11:30:00,67.54,67.69,67.54,67.59,14100.0,49.2389,49.3482,49.2389,49.2753,14100.0
2006-09-25 11:40:00,67.58,67.6,67.5,67.5,6700.0,49.268,49.2826,49.2097,49.2097,6700.0
2006-09-25 11:50:00,67.49,67.6,67.39,67.54,39500.0,49.2024,49.2826,49.1295,49.2389,39500.0
2006-09-25 12:00:00,67.55,67.57,67.41,67.57,6600.0,49.2462,49.2607,49.1441,49.2607,6600.0
2006-09-25 12:10:00,67.54,67.6,67.52,67.59,10500.0,49.2389,49.2826,49.2243,49.2753,10500.0
2006-09-25 12:20:00,67.59,67.77,67.59,67.62,40100.0,49.2753,49.4065,49.2753,49.2972,40100.0
2006-09-25 12:30:00,67.6,67.75,67.6,67.68,41500.0,49.2826,49.392,49.2826,49.3409,41500.0
2006-09-25 12:40:00,67.68,67.72,67.59,67.68,25600.0,49.3409,49.3701,49.2753,49.3409,25600.0
2006-09-25 12:50:00,67.67,67.85,67.67,67.83,31800.0,49.3336,49.4649,49.3336,49.4503,31800.0
2006-09-25 13:00:00,67.83,68.03,67.83,68.01,53500.0,49.4503,49.5961,49.4503,49.5815,53500.0
2006-09-25 13:10:00,68.0,68.04,67.85,67.88,32600.0,49.5742,49.6034,49.4649,49.4867,32600.0
2006-09-25 13:20:00,67.87,67.87,67.73,67.74,6900.0,49.4794,49.4794,49.3774,49.3847,6900.0
2006-09-25 13:30:00,67.75,67.76,67.71,67.75,3200.0,49.392,49.3992,49.3628,49.392,3200.0
2006-09-25 13:40:00,67.76,68.06,67.76,68.06,9100.0,49.3992,49.618,49.3992,49.618,9100.0
2006-09-25 13:50:00,68.06,68.08,67.99,67.99,7000.0,49.618,49.6325,49.5669,49.5669,7000.0
2006-09-25 14:00:00,67.95,68.22,67.93,68.22,9900.0,49.5378,49.7346,49.5232,49.7346,9900.0
2006-09-25 14:10:00,68.2,68.29,68.16,68.18,13900.0,49.72,49.7856,49.6909,49.7054,13900.0
2006-09-25 14:20:00,68.2,68.43,68.16,68.35,16900.0,49.72,49.8877,49.6909,49.8294,16900.0
2006-09-25 14:30:00,68.35,68.7,68.31,68.67,20000.0,49.8294,50.0845,49.8002,50.0627,20000.0
2006-09-25 14:40:00,68.66,68.73,68.6,68.68,11900.0,50.0554,50.1064,50.0116,50.07,11900.0
2006-09-25 14:50:00,68.68,68.79,68.57,68.75,14200.0,50.07,50.1502,49.9898,50.121,14200.0
2006-09-25 15:00:00,68.77,68.88,68.77,68.88,17700.0,50.1356,50.2158,50.1356,50.2158,17700.0
2006-09-25 15:10:00,68.86,68.95,68.84,68.87,18900.0,50.2012,50.2668,50.1866,50.2085,18900.0
2006-09-25 15:20:00,68.87,68.91,68.85,68.89,10400.0,50.2085,50.2376,50.1939,50.2231,10400.0
2006-09-25 15:30:00,68.88,68.89,68.84,68.86,13600.0,50.2158,50.2231,50.1866,50.2012,13600.0
2006-09-25 15:40:00,68.86,68.95,68.81,68.82,21900.0,50.2012,50.2668,50.1647,50.172,21900.0
2006-09-25 15:50:00,68.82,68.84,68.75,68.8,29300.0,50.172,50.1866,50.121,50.1574,29300.0
2006-09-26 09:30:00,68.5,68.5,68.09,68.3,20900.0,49.9387,49.9387,49.6398,49.7929,20900.0
2006-09-26 09:40:00,68.31,68.44,68.27,68.37,6900.0,49.8002,49.895,49.7711,49.844,6900.0
2006-09-26 09:50:00,68.39,68.56,68.36,68.47,61900.0,49.8585,49.9825,49.8367,49.9169,61900.0
2006-09-26 10:00:00,68.47,68.94,68.45,68.94,46300.0,49.9169,50.2595,49.9023,50.2595,46300.0
2006-09-26 10:10:00,68.95,69.03,68.74,68.75,33300.0,50.2668,50.3251,50.1137,50.121,33300.0
2006-09-26 10:20:00,68.75,68.92,68.6,68.89,22500.0,50.121,50.2449,50.0116,50.2231,22500.0
2006-09-26 10:30:00,68.79,68.87,68.55,68.66,32800.0,50.1502,50.2085,49.9752,50.0554,32800.0
2006-09-26 10:40:00,68.7,68.83,68.59,68.64,22400.0,50.0845,50.1793,50.0043,50.0408,22400.0
2006-09-26 10:50:00,68.61,68.61,68.45,68.52,6900.0,50.0189,50.0189,49.9023,49.9533,6900.0
2006-09-26 11:00:00,68.52,68.65,68.52,68.65,19700.0,49.9533,50.0481,49.9533,50.0481,19700.0
2006-09-26 11:10:00,68.65,68.66,68.53,68.64,15200.0,50.0481,50.0554,49.9606,50.0408,15200.0
2006-09-26 11:20:00,68.64,68.64,68.37,68.43,8900.0,50.0408,50.0408,49.844,49.8877,8900.0
2006-09-26 11:30:00,68.49,68.53,68.43,68.51,3600.0,49.9314,49.9606,49.8877,49.946,3600.0
2006-09-26 11:40:00,68.51,68.51,68.19,68.2,13200.0,49.946,49.946,49.7127,49.72,13200.0
2006-09-26 11:50:00,68.2,68.22,68.0,68.0,19700.0,49.72,49.7346,49.5742,49.5742,19700.0
2006-09-26 12:00:00,67.97,68.07,67.9,67.94,30000.0,49.5523,49.6252,49.5013,49.5305,30000.0
2006-09-26 12:10:00,67.95,67.99,67.88,67.96,35900.0,49.5378,49.5669,49.4867,49.5451,35900.0
2006-09-26 12:20:00,67.96,68.05,67.91,68.0,12300.0,49.5451,49.6107,49.5086,49.5742,12300.0
2006-09-26 12:30:00,68.0,68.02,67.86,67.86,18700.0,49.5742,49.5888,49.4722,49.4722,18700.0
2006-09-26 12:40:00,67.86,67.9,67.79,67.79,12000.0,49.4722,49.5013,49.4211,49.4211,12000.0
2006-09-26 12:50:00,67.78,67.96,67.78,67.96,17100.0,49.4138,49.5451,49.4138,49.5451,17100.0
2006-09-26 13:00:00,67.94,67.99,67.83,67.99,9300.0,49.5305,49.5669,49.4503,49.5669,9300.0
2006-09-26 13:10:00,67.99,68.0,67.85,67.91,20100.0,49.5669,49.5742,49.4649,49.5086,20100.0
2006-09-26 13:20:00,67.94,67.99,67.87,67.96,40700.0,49.5305,49.5669,49.4794,49.5451,40700.0
2006-09-26 13:30:00,67.96,68.01,67.88,67.95,26200.0,49.5451,49.5815,49.4867,49.5378,26200.0
2006-09-26 13:40:00,67.94,68.1,67.94,68.1,10500.0,49.5305,49.6471,49.5305,49.6471,10500.0
2006-09-26 13:50:00,68.1,68.21,68.1,68.14,13700.0,49.6471,49.7273,49.6471,49.6763,13700.0
2006-09-26 14:00:00,68.14,68.26,68.03,68.06,24200.0,49.6763,49.7638,49.5961,49.618,24200.0
2006-09-26 14:10:00,68.06,68.1,67.94,67.95,41700.0,49.618,49.6471,49.5305,49.5378,41700.0
2006-09-26 14:20:00,67.94,68.06,67.93,67.93,31000.0,49.5305,49.618,49.5232,49.5232,31000.0
2006-09-26 14:30:00,67.94,68.04,67.9,67.97,26100.0,49.5305,49.6034,49.5013,49.5523,26100.0
2006-09-26 14:40:00,67.96,68.01,67.91,68.0,26600.0,49.5451,49.5815,49.5086,49.5742,26600.0
2006-09-26 14:50:00,68.0,68.12,67.95,68.05,36900.0,49.5742,49.6617,49.5378,49.6107,36900.0
2006-09-26 15:00:00,68.06,68.08,67.95,67.98,85900.0,49.618,49.6325,49.5378,49.5596,85900.0
2006-09-26 15:10:00,67.94,68.07,67.94,68.06,19100.0,49.5305,49.6252,49.5305,49.618,19100.0
2006-09-26 15:20:00,68.07,68.09,67.98,68.0,40900.0,49.6252,49.6398,49.5596,49.5742,40900.0
2006-09-26 15:30:00,68.0,68.11,67.95,68.07,48600.0,49.5742,49.6544,49.5378,49.6252,48600.0
2006-09-26 15:40:00,68.08,68.1,68.01,68.05,34000.0,49.6325,49.6471,49.5815,49.6107,34000.0
2006-09-26 15:50:00,68.06,68.06,67.79,67.94,78200.0,49.618,49.618,49.4211,49.5305,78200.0
2006-09-27 09:30:00,67.53,67.67,67.41,67.63,19100.0,49.2316,49.3336,49.1441,49.3045,19100.0
2006-09-27 09:40:00,67.66,67.88,67.62,67.82,15000.0,49.3263,49.4867,49.2972,49.443,15000.0
2006-09-27 09:50:00,67.84,68.04,67.81,67.99,13700.0,49.4576,49.6034,49.4357,49.5669,13700.0
2006-09-27 10:00:00,67.98,68.2,67.98,68.15,21400.0,49.5596,49.72,49.5596,49.6836,21400.0
2006-09-27 10:10:00,68.17,68.17,67.82,67.96,25500.0,49.6982,49.6982,49.443,49.5451,25500.0
2006-09-27 10:20:00,67.93,68.06,67.88,67.94,21900.0,49.5232,49.618,49.4867,49.5305,21900.0
2006-09-27 10:30:00,67.96,68.13,67.89,67.93,52100.0,49.5451,49.669,49.494,49.5232,52100.0
2006-09-27 10:40:00,67.94,67.99,67.84,67.84,29400.0,49.5305,49.5669,49.4576,49.4576,29400.0
2006-09-27 10:50:00,67.83,67.88,67.68,67.83,24300.0,49.4503,49.4867,49.3409,49.4503,24300.0
2006-09-27 11:00:00,67.87,67.88,67.68,67.85,10100.0,49.4794,49.4867,49.3409,49.4649,10100.0
2006-09-27 11:10:00,67.87,67.89,67.72,67.76,12300.0,49.4794,49.494,49.3701,49.3992,12300.0
2006-09-27 11:20:00,67.77,67.86,67.69,67.86,43700.0,49.4065,49.4722,49.3482,49.4722,43700.0
2006-09-27 11:30:00,67.85,67.98,67.83,67.93,18000.0,49.4649,49.5596,49.4503,49.5232,18000.0
2006-09-27 11:40:00,67.93,68.15,67.9,68.1,18800.0,49.5232,49.6836,49.5013,49.6471,18800.0
2006-09-27 11:50:00,68.1,68.11,68.03,68.1,22700.0,49.6471,49.6544,49.5961,49.6471,22700.0
2006-09-27 12:00:00,68.1,68.25,68.09,68.16,30700.0,49.6471,49.7565,49.6398,49.6909,30700.0
2006-09-27 12:10:00,68.16,68.17,67.99,68.0,29900.0,49.6909,49.6982,49.5669,49.5742,29900.0
2006-09-27 12:20:00,68.01,68.05,67.91,67.91,12400.0,49.5815,49.6107,49.5086,49.5086,12400.0
2006-09-27 12:30:00,67.84,67.95,67.84,67.93,11200.0,49.4576,49.5378,49.4576,49.5232,11200.0
2006-09-27 12:40:00,67.9,68.14,67.9,68.14,12000.0,49.5013,49.6763,49.5013,49.6763,12000.0
2006-09-27 12:50:00,68.13,68.34,68.13,68.33,13000.0,49.669,49.8221,49.669,49.8148,13000.0
2006-09-27 13:00:00,68.33,68.43,68.31,68.31,14700.0,49.8148,49.8877,49.8002,49.8002,14700.0
2006-09-27 13:10:00,68.31,68.4,68.26,68.39,29500.0,49.8002,49.8658,49.7638,49.8585,29500.0
2006-09-27 13:20:00,68.37,68.37,68.27,68.34,6600.0,49.844,49.844,49.7711,49.8221,6600.0
2006-09-27 13:30:00,68.35,68.35,68.2,68.29,9800.0,49.8294,49.8294,49.72,49.7856,9800.0
2006-09-27 13:40:00,68.31,68.42,68.3,68.32,9300.0,49.8002,49.8804,49.7929,49.8075,9300.0
2006-09-27 13:50:00,68.33,68.43,68.3,68.39,13900.0,49.8148,49.8877,49.7929,49.8585,13900.0
2006-09-27 14:00:00,68.39,68.43,68.27,68.43,11700.0,49.8585,49.8877,49.7711,49.8877,11700.0
2006-09-27 14:10:00,68.45,68.46,68.29,68.29,15600.0,49.9023,49.9096,49.7856,49.7856,15600.0
2006-09-27 14:20:00,68.31,68.31,68.26,68.28,13100.0,49.8002,49.8002,49.7638,49.7783,13100.0
2006-09-27 14:30:00,68.28,68.42,68.26,68.36,9400.0,49.7783,49.8804,49.7638,49.8367,9400.0
2006-09-27 14:40:00,68.36,68.42,68.3,68.39,51700.0,49.8367,49.8804,49.7929,49.8585,51700.0
2006-09-27 14:50:00,68.39,68.45,68.36,68.4,8500.0,49.8585,49.9023,49.8367,49.8658,8500.0
2006-09-27 15:00:00,68.42,68.54,68.27,68.27,15400.0,49.8804,49.9679,49.7711,49.7711,15400.0
2006-09-27 15:10:00,68.27,68.45,68.24,68.43,14600.0,49.7711,49.9023,49.7492,49.8877,14600.0
2006-09-27 15:20:00,68.41,68.44,68.24,68.3,15100.0,49.8731,49.895,49.7492,49.7929,15100.0
2006-09-27 15:30:00,68.3,68.49,68.3,68.44,9500.0,49.7929,49.9314,49.7929,49.895,9500.0
2006-09-27 15:40:00,68.47,68.49,68.32,68.32,17000.0,49.9169,49.9314,49.8075,49.8075,17000.0
2006-09-27 15:50:00,68.3,68.37,68.28,68.37,18400.0,49.7929,49.844,49.7783,49.844,18400.0
2006-09-28 09:30:00,68.45,68.65,68.25,68.44,14800.0,49.9023,50.0481,49.7565,49.895,14800.0
2006-09-28 09:40:00,68.58,68.63,68.21,68.24,34600.0,49.9971,50.0335,49.7273,49.7492,34600.0
2006-09-28 09:50:00,68.21,68.45,68.11,68.2,42300.0,49.7273,49.9023,49.6544,49.72,42300.0
2006-09-28 10:00:00,68.2,68.34,68.09,68.13,25900.0,49.72,49.8221,49.6398,49.669,25900.0
2006-09-28 10:10:00,68.16,68.18,68.0,68.05,20100.0,49.6909,49.7054,49.5742,49.6107,20100.0
2006-09-28 10:20:00,68.06,68.13,67.92,67.93,26200.0,49.618,49.669,49.5159,49.5232,26200.0
2006-09-28 10:30:00,67.93,68.03,67.93,67.97,21600.0,49.5232,49.5961,49.5232,49.5523,21600.0
2006-09-28 10:40:00,67.95,67.95,67.82,67.84,13400.0,49.5378,49.5378,49.443,49.4576,13400.0
2006-09-28 10:50:00,67.84,67.97,67.81,67.97,15000.0,49.4576,49.5523,49.4357,49.5523,15000.0
2006-09-28 11:00:00,67.95,68.0,67.84,67.88,15900.0,49.5378,49.5742,49.4576,49.4867,15900.0
2006-09-28 11:10:00,67.88,68.03,67.88,67.97,8500.0,49.4867,49.5961,49.4867,49.5523,8500.0
2006-09-28 11:20:00,67.98,68.0,67.89,67.91,5400.0,49.5596,49.5742,49.494,49.5086,5400.0
2006-09-28 11:30:00,67.95,67.95,67.83,67.87,6700.0,49.5378,49.5378,49.4503,49.4794,6700.0
2006-09-28 11:40:00,67.84,67.92,67.74,67.76,9000.0,49.4576,49.5159,49.3847,49.3992,9000.0
2006-09-28 11:50:00,67.75,67.75,67.65,67.65,8900.0,49.392,49.392,49.3191,49.3191,8900.0
2006-09-28 12:00:00,67.65,67.67,67.47,67.52,13400.0,49.3191,49.3336,49.1878,49.2243,13400.0
2006-09-28 12:10:00,67.53,67.58,67.49,67.5,17700.0,49.2316,49.268,49.2024,49.2097,17700.0
2006-09-28 12:20:00,67.49,67.51,67.41,67.48,10700.0,49.2024,49.217,49.1441,49.1951,10700.0
2006-09-28 12:30:00,67.48,67.53,67.48,67.53,5200.0,49.1951,49.2316,49.1951,49.2316,5200.0
2006-09-28 12:40:00,67.45,67.52,67.39,67.44,19300.0,49.1732,49.2243,49.1295,49.166,19300.0
2006-09-28 12:50:00,67.43,67.51,67.35,67.38,22800.0,49.1587,49.217,49.1003,49.1222,22800.0
2006-09-28 13:00:00,67.38,67.48,67.38,67.47,14200.0,49.1222,49.1951,49.1222,49.1878,14200.0
2006-09-28 13:10:00,67.47,67.6,67.43,67.6,18500.0,49.1878,49.2826,49.1587,49.2826,18500.0
2006-09-28 13:20:00,67.63,67.9,67.63,67.84,11300.0,49.3045,49.5013,49.3045,49.4576,11300.0
2006-09-28 13:30:00,67.86,67.98,67.85,67.85,12600.0,49.4722,49.5596,49.4649,49.4649,12600.0
2006-09-28 13:40:00,67.85,67.91,67.83,67.91,19600.0,49.4649,49.5086,49.4503,49.5086,19600.0
2006-09-28 13:50:00,67.87,67.98,67.84,67.9,22300.0,49.4794,49.5596,49.4576,49.5013,22300.0
2006-09-28 14:00:00,67.9,68.1,67.9,68.1,5400.0,49.5013,49.6471,49.5013,49.6471,5400.0
2006-09-28 14:10:00,68.11,68.23,68.09,68.17,19600.0,49.6544,49.7419,49.6398,49.6982,19600.0
2006-09-28 14:20:00,68.18,68.19,68.12,68.16,14100.0,49.7054,49.7127,49.6617,49.6909,14100.0
2006-09-28 14:30:00,68.19,68.2,68.05,68.11,8600.0,49.7127,49.72,49.6107,49.6544,8600.0
2006-09-28 14:40:00,68.11,68.2,68.11,68.16,4200.0,49.6544,49.72,49.6544,49.6909,4200.0
2006-09-28 14:50:00,68.17,68.21,68.14,68.15,6900.0,49.6982,49.7273,49.6763,49.6836,6900.0
2006-09-28 15:00:00,68.13,68.13,68.03,68.03,8700.0,49.669,49.669,49.5961,49.5961,8700.0
2006-09-28 15:10:00,68.05,68.09,68.02,68.02,9200.0,49.6107,49.6398,49.5888,49.5888,9200.0
2006-09-28 15:20:00,68.02,68.09,67.99,67.99,10700.0,49.5888,49.6398,49.5669,49.5669,10700.0
2006-09-28 15:30:00,68.02,68.05,68.0,68.02,13900.0,49.5888,49.6107,49.5742,49.5888,13900.0
2006-09-28 15:40:00,68.05,68.13,68.0,68.1,16800.0,49.6107,49.669,49.5742,49.6471,16800.0
2006-09-28 15:50:00,68.08,68.08,67.97,67.98,24400.0,49.6325,49.6325,49.5523,49.5596,24400.0
2006-09-29 09:30:00,68.07,68.1,67.81,67.9,8400.0,49.6252,49.6471,49.4357,49.5013,8400.0
2006-09-29 09:40:00,67.9,68.1,67.8,67.83,78300.0,49.5013,49.6471,49.4284,49.4503,78300.0
2006-09-29 09:50:00,67.83,67.9,67.6,67.73,17500.0,49.4503,49.5013,49.2826,49.3774,17500.0
2006-09-29 10:00:00,67.7,67.92,67.65,67.78,15500.0,49.3555,49.5159,49.3191,49.4138,15500.0
2006-09-29 10:10:00,67.8,67.81,67.61,67.81,15800.0,49.4284,49.4357,49.2899,49.4357,15800.0
2006-09-29 10:20:00,67.78,67.78,67.59,67.75,8800.0,49.4138,49.4138,49.2753,49.392,8800.0
2006-09-29 10:30:00,67.73,67.8,67.62,67.74,22000.0,49.3774,49.4284,49.2972,49.3847,22000.0
2006-09-29 10:40:00,67.7,67.79,67.64,67.73,5100.0,49.3555,49.4211,49.3118,49.3774,5100.0
2006-09-29 10:50:00,67.75,67.91,67.74,67.9,8400.0,49.392,49.5086,49.3847,49.5013,8400.0
2006-09-29 11:00:00,67.93,67.96,67.9,67.9,6600.0,49.5232,49.5451,49.5013,49.5013,6600.0
2006-09-29 11:10:00,67.92,67.92,67.8,67.82,6500.0,49.5159,49.5159,49.4284,49.443,6500.0
2006-09-29 11:20:00,67.84,67.84,67.71,67.77,10000.0,49.4576,49.4576,49.3628,49.4065,10000.0
2006-09-29 11:30:00,67.8,67.88,67.8,67.88,9600.0,49.4284,49.4867,49.4284,49.4867,9600.0
2006-09-29 11:40:00,67.87,67.88,67.87,67.88,6200.0,49.4794,49.4867,49.4794,49.4867,6200.0
2006-09-29 11:50:00,67.88,67.88,67.84,67.86,7100.0,49.4867,49.4867,49.4576,49.4722,7100.0
2006-09-29 12:00:00,67.84,67.84,67.74,67.75,9000.0,49.4576,49.4576,49.3847,49.392,9000.0
2006-09-29 12:10:00,67.76,67.81,67.76,67.77,9400.0,49.3992,49.4357,49.3992,49.4065,9400.0
2006-09-29 12:20:00,67.78,67.83,67.73,67.74,10100.0,49.4138,49.4503,49.3774,49.3847,10100.0
2006-09-29 12:30:00,67.74,67.74,67.65,67.74,13300.0,49.3847,49.3847,49.3191,49.3847,13300.0
2006-09-29 12:40:00,67.74,67.75,67.62,67.65,14900.0,49.3847,49.392,49.2972,49.3191,14900.0
2006-09-29 12:50:00,67.64,67.71,67.59,67.68,8200.0,49.3118,49.3628,49.2753,49.3409,8200.0
2006-09-29 13:00:00,67.66,67.66,67.56,67.62,8200.0,49.3263,49.3263,49.2534,49.2972,8200.0
2006-09-29 13:10:00,67.63,67.63,67.56,67.59,12500.0,49.3045,49.3045,49.2534,49.2753,12500.0
2006-09-29 13:20:00,67.56,67.57,67.4,67.41,11500.0,49.2534,49.2607,49.1368,49.1441,11500.0
2006-09-29 13:30:00,67.38,67.4,67.3,67.36,12300.0,49.1222,49.1368,49.0639,49.1076,12300.0
2006-09-29 13:40:00,67.36,67.36,67.3,67.35,6000.0,49.1076,49.1076,49.0639,49.1003,6000.0
2006-09-29 13:50:00,67.35,67.4,67.35,67.4,8900.0,49.1003,49.1368,49.1003,49.1368,8900.0
2006-09-29 14:00:00,67.4,67.45,67.37,67.42,11400.0,49.1368,49.1732,49.1149,49.1514,11400.0
2006-09-29 14:10:00,67.42,67.45,67.42,67.44,15500.0,49.1514,49.1732,49.1514,49.166,15500.0
2006-09-29 14:20:00,67.44,67.45,67.37,67.37,16700.0,49.166,49.1732,49.1149,49.1149,16700.0
2006-09-29 14:30:00,67.39,67.42,67.32,67.35,16100.0,49.1295,49.1514,49.0785,49.1003,16100.0
2006-09-29 14:40:00,67.35,67.36,67.31,67.31,11500.0,49.1003,49.1076,49.0712,49.0712,11500.0
2006-09-29 14:50:00,67.31,67.38,67.29,67.29,30400.0,49.0712,49.1222,49.0566,49.0566,30400.0
2006-09-29 15:00:00,67.28,67.3,67.26,67.28,14300.0,49.0493,49.0639,49.0347,49.0493,14300.0
2006-09-29 15:10:00,67.27,67.35,67.25,67.33,17400.0,49.042,49.1003,49.0274,49.0858,17400.0
2006-09-29 15:20:00,67.31,67.33,67.3,67.33,11300.0,49.0712,49.0858,49.0639,49.0858,11300.0
2006-09-29 15:30:00,67.31,67.31,67.14,67.17,23400.0,49.0712,49.0712,48.9472,48.9691,23400.0
2006-09-29 15:40:00,67.15,67.15,67.01,67.02,17000.0,48.9545,48.9545,48.8525,48.8598,17000.0
2006-09-29 15:50:00,67.02,67.04,66.87,66.96,41000.0,48.8598,48.8743,48.7504,48.816,41000.0
2006-10-02 09:30:00,67.25,67.25,66.66,66.66,18500.0,49.0274,49.0274,48.5973,48.5973,18500.0
2006-10-02 09:40:00,66.73,66.98,66.54,66.54,16900.0,48.6483,48.8306,48.5098,48.5098,16900.0
2006-10-02 09:50:00,66.54,66.54,66.24,66.39,34900.0,48.5098,48.5098,48.2911,48.4005,34900.0
2006-10-02 10:00:00,66.37,66.5,66.31,66.44,17500.0,48.3859,48.4807,48.3422,48.4369,17500.0
2006-10-02 10:10:00,66.44,66.48,66.38,66.41,19900.0,48.4369,48.4661,48.3932,48.4151,19900.0
2006-10-02 10:20:00,66.41,66.41,66.18,66.24,52300.0,48.4151,48.4151,48.2474,48.2911,52300.0
2006-10-02 10:30:00,66.25,66.38,66.23,66.28,21100.0,48.2984,48.3932,48.2838,48.3203,21100.0
2006-10-02 10:40:00,66.28,66.29,66.18,66.29,23100.0,48.3203,48.3276,48.2474,48.3276,23100.0
2006-10-02 10:50:00,66.27,66.36,66.24,66.34,24900.0,48.313,48.3786,48.2911,48.364,24900.0
2006-10-02 11:00:00,66.34,66.34,66.19,66.25,30200.0,48.364,48.364,48.2547,48.2984,30200.0
2006-10-02 11:10:00,66.25,66.34,66.24,66.32,18900.0,48.2984,48.364,48.2911,48.3494,18900.0
2006-10-02 11:20:00,66.33,66.33,66.21,66.21,24000.0,48.3567,48.3567,48.2692,48.2692,24000.0
2006-10-02 11:30:00,66.17,66.32,66.17,66.2,43900.0,48.2401,48.3494,48.2401,48.262,43900.0
2006-10-02 11:40:00,66.19,66.34,66.19,66.26,31100.0,48.2547,48.364,48.2547,48.3057,31100.0
2006-10-02 11:50:00,66.25,66.33,66.16,66.16,18100.0,48.2984,48.3567,48.2328,48.2328,18100.0
2006-10-02 12:00:00,66.17,66.32,66.17,66.29,17800.0,48.2401,48.3494,48.2401,48.3276,17800.0
2006-10-02 12:10:00,66.29,66.29,66.1,66.1,25000.0,48.3276,48.3276,48.1891,48.1891,25000.0
2006-10-02 12:20:00,66.09,66.11,65.98,66.01,40000.0,48.1818,48.1963,48.1016,48.1234,40000.0
2006-10-02 12:30:00,66.01,66.11,65.98,66.11,14100.0,48.1234,48.1963,48.1016,48.1963,14100.0
2006-10-02 12:40:00,66.11,66.23,66.11,66.22,13800.0,48.1963,48.2838,48.1963,48.2765,13800.0
2006-10-02 12:50:00,66.23,66.24,66.09,66.1,33500.0,48.2838,48.2911,48.1818,48.1891,33500.0
2006-10-02 13:00:00,66.09,66.11,65.99,66.01,21700.0,48.1818,48.1963,48.1089,48.1234,21700.0
2006-10-02 13:10:00,66.02,66.1,65.98,66.1,20500.0,48.1307,48.1891,48.1016,48.1891,20500.0
2006-10-02 13:20:00,66.11,66.14,66.06,66.07,48500.0,48.1963,48.2182,48.1599,48.1672,48500.0
2006-10-02 13:30:00,66.09,66.15,65.98,65.98,37400.0,48.1818,48.2255,48.1016,48.1016,37400.0
2006-10-02 13:40:00,65.99,65.99,65.88,65.89,15000.0,48.1089,48.1089,48.0287,48.036,15000.0
2006-10-02 13:50:00,65.9,65.98,65.86,65.93,26400.0,48.0432,48.1016,48.0141,48.0651,26400.0
2006-10-02 14:00:00,65.92,66.02,65.92,65.97,15400.0,48.0578,48.1307,48.0578,48.0943,15400.0
2006-10-02 14:10:00,65.97,66.1,65.97,66.09,26300.0,48.0943,48.1891,48.0943,48.1818,26300.0
2006-10-02 14:20:00,66.1,66.1,66.05,66.05,19900.0,48.1891,48.1891,48.1526,48.1526,19900.0
2006-10-02 14:30:00,66.05,66.08,65.99,66.07,23500.0,48.1526,48.1745,48.1089,48.1672,23500.0
2006-10-02 14:40:00,66.07,66.11,66.03,66.11,21800.0,48.1672,48.1963,48.138,48.1963,21800.0
2006-10-02 14:50:00,66.1,66.11,66.0,66.05,23400.0,48.1891,48.1963,48.1162,48.1526,23400.0
2006-10-02 15:00:00,66.04,66.13,65.94,65.98,31500.0,48.1453,48.2109,48.0724,48.1016,31500.0
2006-10-02 15:10:00,65.95,66.17,65.95,66.11,21800.0,48.0797,48.2401,48.0797,48.1963,21800.0
2006-10-02 15:20:00,66.07,66.25,66.06,66.25,34400.0,48.1672,48.2984,48.1599,48.2984,34400.0
2006-10-02 15:30:00,66.26,66.38,66.26,66.35,27900.0,48.3057,48.3932,48.3057,48.3713,27900.0
2006-10-02 15:40:00,66.37,66.49,66.29,66.45,20600.0,48.3859,48.4734,48.3276,48.4442,20600.0
2006-10-02 15:50:00,66.45,66.45,66.3,66.32,31100.0,48.4442,48.4442,48.3349,48.3494,31100.0
2006-10-03 09:30:00,66.2,66.26,66.0,66.14,23900.0,48.262,48.3057,48.1162,48.2182,23900.0
2006-10-03 09:40:00,66.14,66.45,66.11,66.37,23500.0,48.2182,48.4442,48.1963,48.3859,23500.0
2006-10-03 09:50:00,66.36,66.5,66.29,66.44,18200.0,48.3786,48.4807,48.3276,48.4369,18200.0
2006-10-03 10:00:00,66.41,66.43,66.32,66.41,15500.0,48.4151,48.4296,48.3494,48.4151,15500.0
2006-10-03 10:10:00,66.48,66.56,66.19,66.35,14200.0,48.4661,48.5244,48.2547,48.3713,14200.0
2006-10-03 10:20:00,66.36,66.44,66.34,66.44,10600.0,48.3786,48.4369,48.364,48.4369,10600.0
2006-10-03 10:30:00,66.48,66.62,66.48,66.56,7400.0,48.4661,48.5682,48.4661,48.5244,7400.0
2006-10-03 10:40:00,66.55,66.55,66.38,66.51,7000.0,48.5171,48.5171,48.3932,48.488,7000.0
2006-10-03 10:50:00,66.5,66.57,66.45,66.52,9300.0,48.4807,48.5317,48.4442,48.4952,9300.0
2006-10-03 11:00:00,66.51,66.67,66.51,66.67,9400.0,48.488,48.6046,48.488,48.6046,9400.0
2006-10-03 11:10:00,66.69,66.93,66.67,66.93,17300.0,48.6192,48.7942,48.6046,48.7942,17300.0
2006-10-03 11:20:00,66.93,67.24,66.93,67.24,21000.0,48.7942,49.0202,48.7942,49.0202,21000.0
2006-10-03 11:30:00,67.24,67.29,67.16,67.21,11600.0,49.0202,49.0566,48.9618,48.9983,11600.0
2006-10-03 11:40:00,67.16,67.19,67.01,67.05,14200.0,48.9618,48.9837,48.8525,48.8816,14200.0
2006-10-03 11:50:00,67.05,67.05,66.92,67.03,6700.0,48.8816,48.8816,48.7869,48.8671,6700.0
2006-10-03 12:00:00,67.05,67.24,67.04,67.24,9500.0,48.8816,49.0202,48.8743,49.0202,9500.0
2006-10-03 12:10:00,67.28,67.33,67.16,67.16,15300.0,49.0493,49.0858,48.9618,48.9618,15300.0
2006-10-03 12:20:00,67.15,67.2,67.04,67.04,10400.0,48.9545,48.991,48.8743,48.8743,10400.0
2006-10-03 12:30:00,67.08,67.17,66.94,66.94,7000.0,48.9035,48.9691,48.8014,48.8014,7000.0
2006-10-03 12:40:00,66.93,67.12,66.93,67.02,8200.0,48.7942,48.9327,48.7942,48.8598,8200.0
2006-10-03 12:50:00,67.01,67.14,66.97,67.1,6600.0,48.8525,48.9472,48.8233,48.9181,6600.0
2006-10-03 13:00:00,67.09,67.19,67.05,67.07,7000.0,48.9108,48.9837,48.8816,48.8962,7000.0
2006-10-03 13:10:00,67.04,67.06,66.97,66.97,4500.0,48.8743,48.8889,48.8233,48.8233,4500.0
2006-10-03 13:20:00,67.02,67.17,66.97,67.17,20000.0,48.8598,48.9691,48.8233,48.9691,20000.0
2006-10-03 13:30:00,67.16,67.2,67.12,67.2,18100.0,48.9618,48.991,48.9327,48.991,18100.0
2006-10-03 13:40:00,67.18,67.22,67.17,67.21,8300.0,48.9764,49.0056,48.9691,48.9983,8300.0
2006-10-03 13:50:00,67.26,67.26,67.16,67.25,5500.0,49.0347,49.0347,48.9618,49.0274,5500.0
2006-10-03 14:00:00,67.25,67.31,67.18,67.2,12000.0,49.0274,49.0712,48.9764,48.991,12000.0
2006-10-03 14:10:00,67.19,67.23,67.09,67.15,15100.0,48.9837,49.0129,48.9108,48.9545,15100.0
2006-10-03 14:20:00,67.17,67.28,66.94,66.94,12900.0,48.9691,49.0493,48.8014,48.8014,12900.0
2006-10-03 14:30:00,66.96,67.11,66.94,67.08,10400.0,48.816,48.9254,48.8014,48.9035,10400.0
2006-10-03 14:40:00,67.05,67.11,67.02,67.1,13200.0,48.8816,48.9254,48.8598,48.9181,13200.0
2006-10-03 14:50:00,67.08,67.21,66.99,66.99,14300.0,48.9035,48.9983,48.8379,48.8379,14300.0
2006-10-03 15:00:00,67.0,67.08,66.91,66.96,10500.0,48.8452,48.9035,48.7796,48.816,10500.0
2006-10-03 15:10:00,66.96,67.05,66.94,67.0,12700.0,48.816,48.8816,48.8014,48.8452,12700.0
2006-10-03 15:20:00,67.0,67.01,66.84,66.84,15400.0,48.8452,48.8525,48.7285,48.7285,15400.0
2006-10-03 15:30:00,66.85,66.89,66.8,66.8,15300.0,48.7358,48.765,48.6994,48.6994,15300.0
2006-10-03 15:40:00,66.79,66.91,66.75,66.91,16600.0,48.6921,48.7796,48.6629,48.7796,16600.0
2006-10-03 15:50:00,66.91,67.04,66.9,67.01,43700.0,48.7796,48.8743,48.7723,48.8525,43700.0
2006-10-04 09:30:00,66.97,67.12,66.87,66.97,5200.0,48.8233,48.9327,48.7504,48.8233,5200.0
2006-10-04 09:40:00,67.08,67.15,66.9,66.9,4500.0,48.9035,48.9545,48.7723,48.7723,4500.0
2006-10-04 09:50:00,66.91,66.96,66.74,66.9,6400.0,48.7796,48.816,48.6556,48.7723,6400.0
2006-10-04 10:00:00,66.87,66.89,66.69,66.77,7900.0,48.7504,48.765,48.6192,48.6775,7900.0
2006-10-04 10:10:00,66.76,66.91,66.7,66.7,12100.0,48.6702,48.7796,48.6265,48.6265,12100.0
2006-10-04 10:20:00,66.71,66.9,66.66,66.82,10300.0,48.6338,48.7723,48.5973,48.714,10300.0
2006-10-04 10:30:00,66.83,66.92,66.78,66.92,8800.0,48.7212,48.7869,48.6848,48.7869,8800.0
2006-10-04 10:40:00,66.9,66.95,66.83,66.88,10900.0,48.7723,48.8087,48.7212,48.7577,10900.0
2006-10-04 10:50:00,66.89,67.08,66.88,67.05,8100.0,48.765,48.9035,48.7577,48.8816,8100.0
2006-10-04 11:00:00,67.06,67.1,66.89,66.95,12600.0,48.8889,48.9181,48.765,48.8087,12600.0
2006-10-04 11:10:00,66.92,67.06,66.89,67.04,17100.0,48.7869,48.8889,48.765,48.8743,17100.0
2006-10-04 11:20:00,67.05,67.25,67.05,67.17,9600.0,48.8816,49.0274,48.8816,48.9691,9600.0
2006-10-04 11:30:00,67.2,67.32,67.2,67.29,6100.0,48.991,49.0785,48.991,49.0566,6100.0
2006-10-04 11:40:00,67.3,67.3,67.16,67.22,6300.0,49.0639,49.0639,48.9618,49.0056,6300.0
2006-10-04 11:50:00,67.16,67.18,67.07,67.18,6700.0,48.9618,48.9764,48.8962,48.9764,6700.0
2006-10-04 12:00:00,67.19,67.23,67.03,67.07,12700.0,48.9837,49.0129,48.8671,48.8962,12700.0
2006-10-04 12:10:00,67.07,67.22,67.07,67.22,7500.0,48.8962,49.0056,48.8962,49.0056,7500.0
2006-10-04 12:20:00,67.21,67.32,67.14,67.3,5000.0,48.9983,49.0785,48.9472,49.0639,5000.0
2006-10-04 12:30:00,67.32,67.32,67.13,67.13,4500.0,49.0785,49.0785,48.94,48.94,4500.0
2006-10-04 12:40:00,67.14,67.27,67.09,67.19,10200.0,48.9472,49.042,48.9108,48.9837,10200.0
2006-10-04 12:50:00,67.21,67.29,67.15,67.29,11600.0,48.9983,49.0566,48.9545,49.0566,11600.0
2006-10-04 13:00:00,67.29,67.29,67.17,67.22,6400.0,49.0566,49.0566,48.9691,49.0056,6400.0
2006-10-04 13:10:00,67.21,67.26,67.2,67.22,6100.0,48.9983,49.0347,48.991,49.0056,6100.0
2006-10-04 13:20:00,67.24,67.35,67.16,67.35,8600.0,49.0202,49.1003,48.9618,49.1003,8600.0
2006-10-04 13:30:00,67.36,67.5,67.35,67.42,9800.0,49.1076,49.2097,49.1003,49.1514,9800.0
2006-10-04 13:40:00,67.43,67.43,67.26,67.26,20900.0,49.1587,49.1587,49.0347,49.0347,20900.0
2006-10-04 13:50:00,67.25,67.33,67.22,67.23,16300.0,49.0274,49.0858,49.0056,49.0129,16300.0
2006-10-04 14:00:00,67.21,67.33,67.21,67.31,8100.0,48.9983,49.0858,48.9983,49.0712,8100.0
2006-10-04 14:10:00,67.33,67.53,67.31,67.53,7200.0,49.0858,49.2316,49.0712,49.2316,7200.0
2006-10-04 14:20:00,67.55,67.6,67.5,67.58,4300.0,49.2462,49.2826,49.2097,49.268,4300.0
2006-10-04 14:30:00,67.56,67.68,67.56,67.63,8700.0,49.2534,49.3409,49.2534,49.3045,8700.0
2006-10-04 14:40:00,67.59,67.68,67.54,67.6,7400.0,49.2753,49.3409,49.2389,49.2826,7400.0
2006-10-04 14:50:00,67.62,67.7,67.6,67.69,8700.0,49.2972,49.3555,49.2826,49.3482,8700.0
2006-10-04 15:00:00,67.69,67.69,67.56,67.58,9600.0,49.3482,49.3482,49.2534,49.268,9600.0
2006-10-04 15:10:00,67.57,67.7,67.57,67.7,7200.0,49.2607,49.3555,49.2607,49.3555,7200.0
2006-10-04 15:20:00,67.73,67.76,67.54,67.56,7200.0,49.3774,49.3992,49.2389,49.2534,7200.0
2006-10-04 15:30:00,67.51,67.6,67.47,67.6,8700.0,49.217,49.2826,49.1878,49.2826,8700.0
2006-10-04 15:40:00,67.59,67.75,67.59,67.74,8200.0,49.2753,49.392,49.2753,49.3847,8200.0
2006-10-04 15:50:00,67.73,67.87,67.73,67.86,29900.0,49.3774,49.4794,49.3774,49.4722,29900.0
2006-10-05 09:30:00,67.8,68.2,67.79,68.08,8700.0,49.4284,49.72,49.4211,49.6325,8700.0
2006-10-05 09:40:00,68.03,68.15,67.96,67.96,14600.0,49.5961,49.6836,49.5451,49.5451,14600.0
2006-10-05 09:50:00,67.96,68.26,67.95,68.26,6300.0,49.5451,49.7638,49.5378,49.7638,6300.0
2006-10-05 10:00:00,68.3,68.31,68.07,68.08,9600.0,49.7929,49.8002,49.6252,49.6325,9600.0
2006-10-05 10:10:00,68.04,68.09,67.96,68.04,5700.0,49.6034,49.6398,49.5451,49.6034,5700.0
2006-10-05 10:20:00,68.13,68.2,68.12,68.2,4900.0,49.669,49.72,49.6617,49.72,4900.0
2006-10-05 10:30:00,68.19,68.19,67.88,67.89,10900.0,49.7127,49.7127,49.4867,49.494,10900.0
2006-10-05 10:40:00,67.86,67.89,67.79,67.89,8900.0,49.4722,49.494,49.4211,49.494,8900.0
2006-10-05 10:50:00,67.88,67.92,67.84,67.92,5400.0,49.4867,49.5159,49.4576,49.5159,5400.0
2006-10-05 11:00:00,67.91,67.94,67.87,67.94,19600.0,49.5086,49.5305,49.4794,49.5305,19600.0
2006-10-05 11:10:00,67.98,68.09,67.91,68.06,14400.0,49.5596,49.6398,49.5086,49.618,14400.0
2006-10-05 11:20:00,68.08,68.16,68.0,68.05,5600.0,49.6325,49.6909,49.5742,49.6107,5600.0
2006-10-05 11:30:00,68.06,68.18,68.06,68.16,5200.0,49.618,49.7054,49.618,49.6909,5200.0
2006-10-05 11:40:00,68.17,68.29,68.17,68.19,7100.0,49.6982,49.7856,49.6982,49.7127,7100.0
2006-10-05 11:50:00,68.21,68.28,68.21,68.26,3200.0,49.7273,49.7783,49.7273,49.7638,3200.0
2006-10-05 12:00:00,68.24,68.3,68.23,68.29,4600.0,49.7492,49.7929,49.7419,49.7856,4600.0
2006-10-05 12:10:00,68.29,68.35,68.29,68.35,4100.0,49.7856,49.8294,49.7856,49.8294,4100.0
2006-10-05 12:20:00,68.36,68.36,68.22,68.22,3800.0,49.8367,49.8367,49.7346,49.7346,3800.0
2006-10-05 12:30:00,68.23,68.28,68.04,68.05,4100.0,49.7419,49.7783,49.6034,49.6107,4100.0
2006-10-05 12:40:00,68.06,68.18,68.06,68.14,2600.0,49.618,49.7054,49.618,49.6763,2600.0
2006-10-05 12:50:00,68.17,68.17,68.16,68.17,1100.0,49.6982,49.6982,49.6909,49.6982,1100.0
2006-10-05 13:00:00,68.17,68.28,68.17,68.28,3200.0,49.6982,49.7783,49.6982,49.7783,3200.0
2006-10-05 13:10:00,68.3,68.46,68.29,68.45,9900.0,49.7929,49.9096,49.7856,49.9023,9900.0
2006-10-05 13:20:00,68.45,68.48,68.42,68.45,5600.0,49.9023,49.9242,49.8804,49.9023,5600.0
2006-10-05 13:30:00,68.46,68.48,68.41,68.41,6400.0,49.9096,49.9242,49.8731,49.8731,6400.0
2006-10-05 13:40:00,68.42,68.54,68.38,68.52,15300.0,49.8804,49.9679,49.8512,49.9533,15300.0
2006-10-05 13:50:00,68.51,68.52,68.31,68.35,12100.0,49.946,49.9533,49.8002,49.8294,12100.0
2006-10-05 14:00:00,68.33,68.34,68.23,68.24,11700.0,49.8148,49.8221,49.7419,49.7492,11700.0
2006-10-05 14:10:00,68.24,68.31,68.24,68.28,12700.0,49.7492,49.8002,49.7492,49.7783,12700.0
2006-10-05 14:20:00,68.29,68.35,68.25,68.34,7100.0,49.7856,49.8294,49.7565,49.8221,7100.0
2006-10-05 14:30:00,68.34,68.43,68.34,68.35,10200.0,49.8221,49.8877,49.8221,49.8294,10200.0
2006-10-05 14:40:00,68.34,68.36,68.3,68.35,9300.0,49.8221,49.8367,49.7929,49.8294,9300.0
2006-10-05 14:50:00,68.36,68.41,68.29,68.38,15500.0,49.8367,49.8731,49.7856,49.8512,15500.0
2006-10-05 15:00:00,68.39,68.53,68.33,68.45,14500.0,49.8585,49.9606,49.8148,49.9023,14500.0
2006-10-05 15:10:00,68.43,68.51,68.43,68.47,8300.0,49.8877,49.946,49.8877,49.9169,8300.0
2006-10-05 15:20:00,68.51,68.62,68.49,68.61,7300.0,49.946,50.0262,49.9314,50.0189,7300.0
2006-10-05 15:30:00,68.62,68.63,68.43,68.5,9500.0,50.0262,50.0335,49.8877,49.9387,9500.0
2006-10-05 15:40:00,68.5,68.6,68.47,68.6,10400.0,49.9387,50.0116,49.9169,50.0116,10400.0
2006-10-05 15:50:00,68.59,68.7,68.56,68.6,17000.0,50.0043,50.0845,49.9825,50.0116,17000.0
2006-10-06 09:30:00,68.52,68.64,68.4,68.49,10500.0,49.9533,50.0408,49.8658,49.9314,10500.0
2006-10-06 09:40:00,68.49,68.51,68.34,68.42,12400.0,49.9314,49.946,49.8221,49.8804,12400.0
2006-10-06 09:50:00,68.41,68.45,68.3,68.35,15400.0,49.8731,49.9023,49.7929,49.8294,15400.0
2006-10-06 10:00:00,68.35,68.42,68.28,68.29,7100.0,49.8294,49.8804,49.7783,49.7856,7100.0
2006-10-06 10:10:00,68.28,68.42,68.15,68.15,6300.0,49.7783,49.8804,49.6836,49.6836,6300.0
2006-10-06 10:20:00,68.13,68.14,67.97,68.01,4600.0,49.669,49.6763,49.5523,49.5815,4600.0
2006-10-06 10:30:00,68.02,68.1,68.0,68.07,9000.0,49.5888,49.6471,49.5742,49.6252,9000.0
2006-10-06 10:40:00,68.12,68.39,68.12,68.39,15300.0,49.6617,49.8585,49.6617,49.8585,15300.0
2006-10-06 10:50:00,68.36,68.5,68.35,68.45,6300.0,49.8367,49.9387,49.8294,49.9023,6300.0
2006-10-06 11:00:00,68.45,68.48,68.25,68.25,5900.0,49.9023,49.9242,49.7565,49.7565,5900.0
2006-10-06 11:10:00,68.25,68.44,68.23,68.39,7800.0,49.7565,49.895,49.7419,49.8585,7800.0
2006-10-06 11:20:00,68.39,68.55,68.38,68.55,9700.0,49.8585,49.9752,49.8512,49.9752,9700.0
2006-10-06 11:30:00,68.55,68.57,68.53,68.56,5400.0,49.9752,49.9898,49.9606,49.9825,5400.0
2006-10-06 11:40:00,68.56,68.64,68.53,68.53,14500.0,49.9825,50.0408,49.9606,49.9606,14500.0
2006-10-06 11:50:00,68.44,68.45,68.37,68.43,8300.0,49.895,49.9023,49.844,49.8877,8300.0
2006-10-06 12:00:00,68.43,68.55,68.37,68.38,12800.0,49.8877,49.9752,49.844,49.8512,12800.0
2006-10-06 12:10:00,68.41,68.42,68.37,68.37,6000.0,49.8731,49.8804,49.844,49.844,6000.0
2006-10-06 12:20:00,68.31,68.37,68.26,68.28,10700.0,49.8002,49.844,49.7638,49.7783,10700.0
2006-10-06 12:30:00,68.27,68.37,68.12,68.16,6000.0,49.7711,49.844,49.6617,49.6909,6000.0
2006-10-06 12:40:00,68.16,68.31,68.12,68.29,11900.0,49.6909,49.8002,49.6617,49.7856,11900.0
2006-10-06 12:50:00,68.31,68.34,68.28,68.31,6600.0,49.8002,49.8221,49.7783,49.8002,6600.0
2006-10-06 13:00:00,68.35,68.41,68.32,68.34,5600.0,49.8294,49.8731,49.8075,49.8221,5600.0
2006-10-06 13:10:00,68.34,68.39,68.27,68.3,20900.0,49.8221,49.8585,49.7711,49.7929,20900.0
2006-10-06 13:20:00,68.3,68.31,68.15,68.15,12800.0,49.7929,49.8002,49.6836,49.6836,12800.0
2006-10-06 13:30:00,68.18,68.18,68.13,68.16,9100.0,49.7054,49.7054,49.669,49.6909,9100.0
2006-10-06 13:40:00,68.15,68.24,68.11,68.24,6000.0,49.6836,49.7492,49.6544,49.7492,6000.0
2006-10-06 13:50:00,68.26,68.35,68.26,68.33,8600.0,49.7638,49.8294,49.7638,49.8148,8600.0
2006-10-06 14:00:00,68.32,68.33,68.16,68.16,8600.0,49.8075,49.8148,49.6909,49.6909,8600.0
2006-10-06 14:10:00,68.16,68.26,68.15,68.23,7300.0,49.6909,49.7638,49.6836,49.7419,7300.0
2006-10-06 14:20:00,68.25,68.29,68.24,68.27,4300.0,49.7565,49.7856,49.7492,49.7711,4300.0
2006-10-06 14:30:00,68.26,68.39,68.24,68.39,8700.0,49.7638,49.8585,49.7492,49.8585,8700.0
2006-10-06 14:40:00,68.41,68.53,68.4,68.44,8600.0,49.8731,49.9606,49.8658,49.895,8600.0
2006-10-06 14:50:00,68.45,68.54,68.45,68.52,14000.0,49.9023,49.9679,49.9023,49.9533,14000.0
2006-10-06 15:00:00,68.52,68.52,68.45,68.47,13400.0,49.9533,49.9533,49.9023,49.9169,13400.0
2006-10-06 15:10:00,68.45,68.45,68.31,68.38,17100.0,49.9023,49.9023,49.8002,49.8512,17100.0
2006-10-06 15:20:00,68.38,68.42,68.3,68.3,9700.0,49.8512,49.8804,49.7929,49.7929,9700.0
2006-10-06 15:30:00,68.3,68.4,68.25,68.35,34400.0,49.7929,49.8658,49.7565,49.8294,34400.0
2006-10-06 15:40:00,68.31,68.5,68.27,68.5,18600.0,49.8002,49.9387,49.7711,49.9387,18600.0
2006-10-06 15:50:00,68.52,68.59,68.42,68.59,21900.0,49.9533,50.0043,49.8804,50.0043,21900.0
2006-10-09 09:30:00,68.4,68.52,68.19,68.2,11700.0,49.8658,49.9533,49.7127,49.72,11700.0
2006-10-09 09:40:00,68.13,68.24,68.06,68.16,9600.0,49.669,49.7492,49.618,49.6909,9600.0
2006-10-09 09:50:00,68.19,68.26,68.07,68.16,8600.0,49.7127,49.7638,49.6252,49.6909,8600.0
2006-10-09 10:00:00,68.17,68.17,68.03,68.09,9400.0,49.6982,49.6982,49.5961,49.6398,9400.0
2006-10-09 10:10:00,68.06,68.07,67.96,68.03,8700.0,49.618,49.6252,49.5451,49.5961,8700.0
2006-10-09 10:20:00,68.0,68.03,67.82,67.93,10900.0,49.5742,49.5961,49.443,49.5232,10900.0
2006-10-09 10:30:00,67.86,67.87,67.72,67.87,12100.0,49.4722,49.4794,49.3701,49.4794,12100.0
2006-10-09 10:40:00,67.87,67.9,67.87,67.89,8700.0,49.4794,49.5013,49.4794,49.494,8700.0
2006-10-09 10:50:00,67.89,68.15,67.89,68.0,9200.0,49.494,49.6836,49.494,49.5742,9200.0
2006-10-09 11:00:00,68.05,68.17,67.93,68.17,11600.0,49.6107,49.6982,49.5232,49.6982,11600.0
2006-10-09 11:10:00,68.19,68.2,67.98,68.0,6100.0,49.7127,49.72,49.5596,49.5742,6100.0
2006-10-09 11:20:00,68.0,68.11,67.98,68.1,6800.0,49.5742,49.6544,49.5596,49.6471,6800.0
2006-10-09 11:30:00,68.09,68.25,68.04,68.25,12200.0,49.6398,49.7565,49.6034,49.7565,12200.0
2006-10-09 11:40:00,68.27,68.35,68.22,68.33,8400.0,49.7711,49.8294,49.7346,49.8148,8400.0
2006-10-09 11:50:00,68.3,68.36,68.26,68.28,5400.0,49.7929,49.8367,49.7638,49.7783,5400.0
2006-10-09 12:00:00,68.28,68.3,68.24,68.24,10800.0,49.7783,49.7929,49.7492,49.7492,10800.0
2006-10-09 12:10:00,68.24,68.33,68.23,68.28,10500.0,49.7492,49.8148,49.7419,49.7783,10500.0
2006-10-09 12:20:00,68.27,68.27,68.23,68.25,4300.0,49.7711,49.7711,49.7419,49.7565,4300.0
2006-10-09 12:30:00,68.25,68.35,68.25,68.33,4800.0,49.7565,49.8294,49.7565,49.8148,4800.0
2006-10-09 12:40:00,68.33,68.37,68.3,68.35,5200.0,49.8148,49.844,49.7929,49.8294,5200.0
2006-10-09 12:50:00,68.37,68.38,68.27,68.27,7300.0,49.844,49.8512,49.7711,49.7711,7300.0
2006-10-09 13:00:00,68.28,68.29,68.22,68.29,7400.0,49.7783,49.7856,49.7346,49.7856,7400.0
2006-10-09 13:10:00,68.28,68.46,68.28,68.44,2800.0,49.7783,49.9096,49.7783,49.895,2800.0
2006-10-09 13:20:00,68.44,68.62,68.4,68.53,10100.0,49.895,50.0262,49.8658,49.9606,10100.0
2006-10-09 13:30:00,68.59,68.59,68.49,68.49,5000.0,50.0043,50.0043,49.9314,49.9314,5000.0
2006-10-09 13:40:00,68.53,68.54,68.52,68.54,4000.0,49.9606,49.9679,49.9533,49.9679,4000.0
2006-10-09 13:50:00,68.54,68.58,68.41,68.41,5900.0,49.9679,49.9971,49.8731,49.8731,5900.0
2006-10-09 14:00:00,68.41,68.41,68.35,68.41,7300.0,49.8731,49.8731,49.8294,49.8731,7300.0
2006-10-09 14:10:00,68.45,68.47,68.43,68.45,6100.0,49.9023,49.9169,49.8877,49.9023,6100.0
2006-10-09 14:20:00,68.45,68.54,68.43,68.54,12500.0,49.9023,49.9679,49.8877,49.9679,12500.0
2006-10-09 14:30:00,68.52,68.61,68.52,68.59,5900.0,49.9533,50.0189,49.9533,50.0043,5900.0
2006-10-09 14:40:00,68.59,68.65,68.54,68.65,15400.0,50.0043,50.0481,49.9679,50.0481,15400.0
2006-10-09 14:50:00,68.65,68.65,68.59,68.6,5400.0,50.0481,50.0481,50.0043,50.0116,5400.0
2006-10-09 15:00:00,68.59,68.59,68.33,68.33,8300.0,50.0043,50.0043,49.8148,49.8148,8300.0
2006-10-09 15:10:00,68.32,68.36,68.23,68.26,12900.0,49.8075,49.8367,49.7419,49.7638,12900.0
2006-10-09 15:20:00,68.26,68.31,68.18,68.25,5500.0,49.7638,49.8002,49.7054,49.7565,5500.0
2006-10-09 15:30:00,68.24,68.29,68.24,68.28,7600.0,49.7492,49.7856,49.7492,49.7783,7600.0
2006-10-09 15:40:00,68.29,68.31,68.21,68.3,12500.0,49.7856,49.8002,49.7273,49.7929,12500.0
2006-10-09 15:50:00,68.32,68.41,68.0,68.27,42100.0,49.8075,49.8731,49.5742,49.7711,42100.0
2006-10-10 09:30:00,68.25,68.31,68.05,68.31,9700.0,49.7565,49.8002,49.6107,49.8002,9700.0
2006-10-10 09:40:00,68.28,68.42,68.24,68.34,7300.0,49.7783,49.8804,49.7492,49.8221,7300.0
2006-10-10 09:50:00,68.39,68.6,68.39,68.51,7600.0,49.8585,50.0116,49.8585,49.946,7600.0
2006-10-10 10:00:00,68.49,68.51,68.38,68.38,7500.0,49.9314,49.946,49.8512,49.8512,7500.0
2006-10-10 10:10:00,68.39,68.53,68.39,68.52,10000.0,49.8585,49.9606,49.8585,49.9533,10000.0
2006-10-10 10:20:00,68.5,68.61,68.45,68.58,11500.0,49.9387,50.0189,49.9023,49.9971,11500.0
2006-10-10 10:30:00,68.58,68.88,68.57,68.85,11500.0,49.9971,50.2158,49.9898,50.1939,11500.0
2006-10-10 10:40:00,68.84,68.87,68.73,68.75,8500.0,50.1866,50.2085,50.1064,50.121,8500.0
2006-10-10 10:50:00,68.75,68.83,68.72,68.72,7500.0,50.121,50.1793,50.0991,50.0991,7500.0
2006-10-10 11:00:00,68.71,68.87,68.71,68.86,8700.0,50.0918,50.2085,50.0918,50.2012,8700.0
2006-10-10 11:10:00,68.87,68.99,68.84,68.96,11100.0,50.2085,50.296,50.1866,50.2741,11100.0
2006-10-10 11:20:00,68.96,69.18,68.96,69.18,19600.0,50.2741,50.4345,50.2741,50.4345,19600.0
2006-10-10 11:30:00,69.18,69.21,69.09,69.14,16800.0,50.4345,50.4563,50.3689,50.4053,16800.0
2006-10-10 11:40:00,69.14,69.15,69.0,69.09,18800.0,50.4053,50.4126,50.3032,50.3689,18800.0
2006-10-10 11:50:00,69.06,69.14,69.03,69.13,11000.0,50.347,50.4053,50.3251,50.398,11000.0
2006-10-10 12:00:00,69.13,69.21,69.09,69.17,10100.0,50.398,50.4563,50.3689,50.4272,10100.0
2006-10-10 12:10:00,69.18,69.18,69.07,69.08,6300.0,50.4345,50.4345,50.3543,50.3616,6300.0
2006-10-10 12:20:00,69.08,69.08,69.02,69.03,4000.0,50.3616,50.3616,50.3178,50.3251,4000.0
2006-10-10 12:30:00,69.01,69.01,68.88,68.88,5000.0,50.3105,50.3105,50.2158,50.2158,5000.0
2006-10-10 12:40:00,68.86,68.89,68.84,68.87,11000.0,50.2012,50.2231,50.1866,50.2085,11000.0
2006-10-10 12:50:00,68.87,68.89,68.85,68.88,5600.0,50.2085,50.2231,50.1939,50.2158,5600.0
2006-10-10 13:00:00,68.87,68.95,68.86,68.95,4300.0,50.2085,50.2668,50.2012,50.2668,4300.0
2006-10-10 13:10:00,68.96,68.97,68.94,68.94,4000.0,50.2741,50.2814,50.2595,50.2595,4000.0
2006-10-10 13:20:00,68.92,68.97,68.88,68.91,3400.0,50.2449,50.2814,50.2158,50.2376,3400.0
2006-10-10 13:30:00,68.91,68.93,68.89,68.89,2500.0,50.2376,50.2522,50.2231,50.2231,2500.0
2006-10-10 13:40:00,68.87,68.87,68.81,68.83,5900.0,50.2085,50.2085,50.1647,50.1793,5900.0
2006-10-10 13:50:00,68.83,68.91,68.83,68.87,4300.0,50.1793,50.2376,50.1793,50.2085,4300.0
2006-10-10 14:00:00,68.89,68.94,68.83,68.83,7900.0,50.2231,50.2595,50.1793,50.1793,7900.0
2006-10-10 14:10:00,68.83,68.84,68.79,68.83,8000.0,50.1793,50.1866,50.1502,50.1793,8000.0
2006-10-10 14:20:00,68.8,68.8,68.76,68.78,6800.0,50.1574,50.1574,50.1283,50.1429,6800.0
2006-10-10 14:30:00,68.78,68.91,68.78,68.81,13500.0,50.1429,50.2376,50.1429,50.1647,13500.0
2006-10-10 14:40:00,68.82,68.97,68.8,68.95,18600.0,50.172,50.2814,50.1574,50.2668,18600.0
2006-10-10 14:50:00,68.95,69.07,68.95,69.0,19700.0,50.2668,50.3543,50.2668,50.3032,19700.0
2006-10-10 15:00:00,68.99,69.06,68.94,68.97,14500.0,50.296,50.347,50.2595,50.2814,14500.0
2006-10-10 15:10:00,68.97,68.97,68.76,68.88,23500.0,50.2814,50.2814,50.1283,50.2158,23500.0
2006-10-10 15:20:00,68.82,68.98,68.75,68.98,15700.0,50.172,50.2887,50.121,50.2887,15700.0
2006-10-10 15:30:00,68.98,69.03,68.83,68.91,11400.0,50.2887,50.3251,50.1793,50.2376,11400.0
2006-10-10 15:40:00,68.91,69.02,68.88,68.96,9600.0,50.2376,50.3178,50.2158,50.2741,9600.0
2006-10-10 15:50:00,68.91,68.92,68.87,68.89,15800.0,50.2376,50.2449,50.2085,50.2231,15800.0
2006-10-11 09:30:00,68.07,68.84,68.07,68.59,5400.0,49.6252,50.1866,49.6252,50.0043,5400.0
2006-10-11 09:40:00,68.54,68.81,68.54,68.54,4400.0,49.9679,50.1647,49.9679,49.9679,4400.0
2006-10-11 09:50:00,68.52,68.65,68.52,68.55,8400.0,49.9533,50.0481,49.9533,49.9752,8400.0
2006-10-11 10:00:00,68.55,68.57,68.37,68.56,12900.0,49.9752,49.9898,49.844,49.9825,12900.0
2006-10-11 10:10:00,68.58,68.61,68.38,68.43,8400.0,49.9971,50.0189,49.8512,49.8877,8400.0
2006-10-11 10:20:00,68.42,68.48,68.22,68.29,13100.0,49.8804,49.9242,49.7346,49.7856,13100.0
2006-10-11 10:30:00,68.29,68.42,68.25,68.33,11000.0,49.7856,49.8804,49.7565,49.8148,11000.0
2006-10-11 10:40:00,68.33,68.37,68.22,68.26,10000.0,49.8148,49.844,49.7346,49.7638,10000.0
2006-10-11 10:50:00,68.3,68.36,68.23,68.28,6800.0,49.7929,49.8367,49.7419,49.7783,6800.0
2006-10-11 11:00:00,68.29,68.44,68.29,68.44,7500.0,49.7856,49.895,49.7856,49.895,7500.0
2006-10-11 11:10:00,68.44,68.58,68.42,68.51,7800.0,49.895,49.9971,49.8804,49.946,7800.0
2006-10-11 11:20:00,68.51,68.6,68.51,68.57,7800.0,49.946,50.0116,49.946,49.9898,7800.0
2006-10-11 11:30:00,68.58,68.6,68.5,68.56,17900.0,49.9971,50.0116,49.9387,49.9825,17900.0
2006-10-11 11:40:00,68.59,68.71,68.59,68.69,2800.0,50.0043,50.0918,50.0043,50.0772,2800.0
2006-10-11 11:50:00,68.68,68.74,68.59,68.7,6100.0,50.07,50.1137,50.0043,50.0845,6100.0
2006-10-11 12:00:00,68.71,68.73,68.7,68.71,12800.0,50.0918,50.1064,50.0845,50.0918,12800.0
2006-10-11 12:10:00,68.71,68.74,68.5,68.52,16100.0,50.0918,50.1137,49.9387,49.9533,16100.0
2006-10-11 12:20:00,68.48,68.53,68.44,68.46,9700.0,49.9242,49.9606,49.895,49.9096,9700.0
2006-10-11 12:30:00,68.46,68.51,68.42,68.44,6200.0,49.9096,49.946,49.8804,49.895,6200.0
2006-10-11 12:40:00,68.47,68.64,68.47,68.63,6200.0,49.9169,50.0408,49.9169,50.0335,6200.0
2006-10-11 12:50:00,68.58,68.67,68.57,68.63,4600.0,49.9971,50.0627,49.9898,50.0335,4600.0
2006-10-11 13:00:00,68.58,68.65,68.49,68.64,3800.0,49.9971,50.0481,49.9314,50.0408,3800.0
2006-10-11 13:10:00,68.69,68.81,68.68,68.8,18900.0,50.0772,50.1647,50.07,50.1574,18900.0
2006-10-11 13:20:00,68.74,68.81,68.72,68.76,10200.0,50.1137,50.1647,50.0991,50.1283,10200.0
2006-10-11 13:30:00,68.76,68.8,68.71,68.79,8600.0,50.1283,50.1574,50.0918,50.1502,8600.0
2006-10-11 13:40:00,68.79,68.85,68.79,68.82,2200.0,50.1502,50.1939,50.1502,50.172,2200.0
2006-10-11 13:50:00,68.82,68.84,68.74,68.84,3300.0,50.172,50.1866,50.1137,50.1866,3300.0
2006-10-11 14:00:00,68.84,68.93,68.7,68.78,9800.0,50.1866,50.2522,50.0845,50.1429,9800.0
2006-10-11 14:10:00,68.78,68.88,68.7,68.7,9400.0,50.1429,50.2158,50.0845,50.0845,9400.0
2006-10-11 14:20:00,68.7,68.78,68.61,68.77,13300.0,50.0845,50.1429,50.0189,50.1356,13300.0
2006-10-11 14:30:00,68.76,68.76,68.63,68.74,14400.0,50.1283,50.1283,50.0335,50.1137,14400.0
2006-10-11 14:40:00,68.71,68.71,68.63,68.66,6900.0,50.0918,50.0918,50.0335,50.0554,6900.0
2006-10-11 14:50:00,68.65,68.72,68.42,68.65,12300.0,50.0481,50.0991,49.8804,50.0481,12300.0
2006-10-11 15:00:00,68.64,68.66,68.47,68.66,5700.0,50.0408,50.0554,49.9169,50.0554,5700.0
2006-10-11 15:10:00,68.64,68.86,68.6,68.74,7300.0,50.0408,50.2012,50.0116,50.1137,7300.0
2006-10-11 15:20:00,68.74,68.83,68.72,68.82,5700.0,50.1137,50.1793,50.0991,50.172,5700.0
2006-10-11 15:30:00,68.84,68.91,68.84,68.88,71100.0,50.1866,50.2376,50.1866,50.2158,71100.0
2006-10-11 15:40:00,68.88,68.98,68.88,68.94,8900.0,50.2158,50.2887,50.2158,50.2595,8900.0
2006-10-11 15:50:00,68.96,68.99,68.93,68.93,14500.0,50.2741,50.296,50.2522,50.2522,14500.0
2006-10-12 09:30:00,69.22,69.42,69.15,69.24,6800.0,50.4636,50.6094,50.4126,50.4782,6800.0
2006-10-12 09:40:00,69.25,69.35,69.01,69.05,11900.0,50.4855,50.5584,50.3105,50.3397,11900.0
2006-10-12 09:50:00,69.2,69.47,69.1,69.47,14400.0,50.4491,50.6459,50.3762,50.6459,14400.0
2006-10-12 10:00:00,69.47,69.47,69.16,69.24,9300.0,50.6459,50.6459,50.4199,50.4782,9300.0
2006-10-12 10:10:00,69.23,69.41,69.23,69.26,12300.0,50.4709,50.6022,50.4709,50.4928,12300.0
2006-10-12 10:20:00,69.29,69.32,69.24,69.3,13000.0,50.5147,50.5365,50.4782,50.522,13000.0
2006-10-12 10:30:00,69.31,69.36,69.23,69.3,9100.0,50.5292,50.5657,50.4709,50.522,9100.0
2006-10-12 10:40:00,69.28,69.37,69.28,69.35,3400.0,50.5074,50.573,50.5074,50.5584,3400.0
2006-10-12 10:50:00,69.3,69.44,69.28,69.4,4000.0,50.522,50.624,50.5074,50.5949,4000.0
2006-10-12 11:00:00,69.37,69.44,69.27,69.37,10400.0,50.573,50.624,50.5001,50.573,10400.0
2006-10-12 11:10:00,69.37,69.47,69.33,69.47,11200.0,50.573,50.6459,50.5438,50.6459,11200.0
2006-10-12 11:20:00,69.43,69.5,69.41,69.41,5100.0,50.6167,50.6678,50.6022,50.6022,5100.0
2006-10-12 11:30:00,69.41,69.43,69.31,69.37,8400.0,50.6022,50.6167,50.5292,50.573,8400.0
2006-10-12 11:40:00,69.37,69.4,69.32,69.39,5700.0,50.573,50.5949,50.5365,50.5876,5700.0
2006-10-12 11:50:00,69.38,69.44,69.34,69.36,11600.0,50.5803,50.624,50.5511,50.5657,11600.0
2006-10-12 12:00:00,69.39,69.39,69.23,69.34,10500.0,50.5876,50.5876,50.4709,50.5511,10500.0
2006-10-12 12:10:00,69.28,69.34,69.23,69.34,8500.0,50.5074,50.5511,50.4709,50.5511,8500.0
2006-10-12 12:20:00,69.34,69.42,69.34,69.39,3700.0,50.5511,50.6094,50.5511,50.5876,3700.0
2006-10-12 12:30:00,69.39,69.46,69.37,69.46,7600.0,50.5876,50.6386,50.573,50.6386,7600.0
2006-10-12 12:40:00,69.43,69.62,69.43,69.56,15300.0,50.6167,50.7552,50.6167,50.7115,15300.0
2006-10-12 12:50:00,69.55,69.58,69.52,69.56,9300.0,50.7042,50.7261,50.6823,50.7115,9300.0
2006-10-12 13:00:00,69.52,69.54,69.42,69.46,6500.0,50.6823,50.6969,50.6094,50.6386,6500.0
2006-10-12 13:10:00,69.42,69.52,69.42,69.51,12200.0,50.6094,50.6823,50.6094,50.6751,12200.0
2006-10-12 13:20:00,69.51,69.51,69.4,69.45,20100.0,50.6751,50.6751,50.5949,50.6313,20100.0
2006-10-12 13:30:00,69.45,69.45,69.31,69.36,9100.0,50.6313,50.6313,50.5292,50.5657,9100.0
2006-10-12 13:40:00,69.36,69.55,69.36,69.55,9900.0,50.5657,50.7042,50.5657,50.7042,9900.0
2006-10-12 13:50:00,69.55,69.63,69.5,69.6,9700.0,50.7042,50.7625,50.6678,50.7407,9700.0
2006-10-12 14:00:00,69.6,69.7,69.6,69.66,7400.0,50.7407,50.8136,50.7407,50.7844,7400.0
2006-10-12 14:10:00,69.68,69.71,69.62,69.65,7200.0,50.799,50.8209,50.7552,50.7771,7200.0
2006-10-12 14:20:00,69.65,69.67,69.59,69.62,9000.0,50.7771,50.7917,50.7334,50.7552,9000.0
2006-10-12 14:30:00,69.62,69.62,69.52,69.6,8000.0,50.7552,50.7552,50.6823,50.7407,8000.0
2006-10-12 14:40:00,69.6,69.6,69.49,69.53,8400.0,50.7407,50.7407,50.6605,50.6896,8400.0
2006-10-12 14:50:00,69.53,69.64,69.5,69.64,16400.0,50.6896,50.7698,50.6678,50.7698,16400.0
2006-10-12 15:00:00,69.61,69.68,69.59,69.62,16400.0,50.748,50.799,50.7334,50.7552,16400.0
2006-10-12 15:10:00,69.66,69.68,69.62,69.66,7400.0,50.7844,50.799,50.7552,50.7844,7400.0
2006-10-12 15:20:00,69.65,69.73,69.63,69.63,9700.0,50.7771,50.8354,50.7625,50.7625,9700.0
2006-10-12 15:30:00,69.64,69.64,69.54,69.55,12800.0,50.7698,50.7698,50.6969,50.7042,12800.0
2006-10-12 15:40:00,69.55,69.56,69.5,69.52,10000.0,50.7042,50.7115,50.6678,50.6823,10000.0
2006-10-12 15:50:00,69.51,69.7,69.5,69.69,28100.0,50.6751,50.8136,50.6678,50.8063,28100.0
2006-10-13 09:30:00,69.37,69.9,69.37,69.9,18000.0,50.573,50.9594,50.573,50.9594,18000.0
2006-10-13 09:40:00,69.9,69.95,69.75,69.85,30200.0,50.9594,50.9958,50.85,50.9229,30200.0
2006-10-13 09:50:00,69.83,69.86,69.65,69.71,29200.0,50.9083,50.9302,50.7771,50.8209,29200.0
2006-10-13 10:00:00,69.74,69.97,69.71,69.96,18900.0,50.8427,51.0104,50.8209,51.0031,18900.0
2006-10-13 10:10:00,70.0,70.25,69.98,70.15,24900.0,51.0323,51.2145,51.0177,51.1416,24900.0
2006-10-13 10:20:00,70.16,70.2,70.11,70.2,19200.0,51.1489,51.1781,51.1125,51.1781,19200.0
2006-10-13 10:30:00,70.17,70.36,70.15,70.36,25400.0,51.1562,51.2947,51.1416,51.2947,25400.0
2006-10-13 10:40:00,70.3,70.4,70.2,70.25,33400.0,51.251,51.3239,51.1781,51.2145,33400.0
2006-10-13 10:50:00,70.26,70.35,70.15,70.31,44300.0,51.2218,51.2874,51.1416,51.2583,44300.0
2006-10-13 11:00:00,70.35,70.54,70.26,70.54,23200.0,51.2874,51.426,51.2218,51.426,23200.0
2006-10-13 11:10:00,70.52,70.68,70.46,70.67,20000.0,51.4114,51.528,51.3676,51.5207,20000.0
2006-10-13 11:20:00,70.66,70.66,70.5,70.66,22700.0,51.5134,51.5134,51.3968,51.5134,22700.0
2006-10-13 11:30:00,70.67,70.67,70.54,70.54,19000.0,51.5207,51.5207,51.426,51.426,19000.0
2006-10-13 11:40:00,70.57,70.69,70.49,70.52,22200.0,51.4478,51.5353,51.3895,51.4114,22200.0
2006-10-13 11:50:00,70.56,70.65,70.49,70.59,11000.0,51.4405,51.5062,51.3895,51.4624,11000.0
2006-10-13 12:00:00,70.59,70.74,70.56,70.74,16700.0,51.4624,51.5718,51.4405,51.5718,16700.0
2006-10-13 12:10:00,70.75,70.84,70.67,70.76,39700.0,51.5791,51.6447,51.5207,51.5863,39700.0
2006-10-13 12:20:00,70.8,70.85,70.74,70.76,8700.0,51.6155,51.652,51.5718,51.5863,8700.0
2006-10-13 12:30:00,70.88,70.89,70.73,70.78,13900.0,51.6738,51.6811,51.5645,51.6009,13900.0
2006-10-13 12:40:00,70.85,70.86,70.7,70.79,10100.0,51.652,51.6593,51.5426,51.6082,10100.0
2006-10-13 12:50:00,70.79,70.97,70.79,70.91,10700.0,51.6082,51.7394,51.6082,51.6957,10700.0
2006-10-13 13:00:00,70.93,70.98,70.81,70.93,11700.0,51.7103,51.7467,51.6228,51.7103,11700.0
2006-10-13 13:10:00,70.91,71.0,70.81,70.87,12900.0,51.6957,51.7613,51.6228,51.6665,12900.0
2006-10-13 13:20:00,70.86,70.99,70.72,70.98,10300.0,51.6593,51.754,51.5572,51.7467,10300.0
2006-10-13 13:30:00,70.96,70.99,70.84,70.95,9900.0,51.7322,51.754,51.6447,51.7249,9900.0
2006-10-13 13:40:00,70.97,71.06,70.97,71.05,19500.0,51.7394,51.8051,51.7394,51.7978,19500.0
2006-10-13 13:50:00,71.05,71.16,71.05,71.06,28800.0,51.7978,51.878,51.7978,51.8051,28800.0
2006-10-13 14:00:00,71.09,71.25,71.01,71.02,19200.0,51.8269,51.9436,51.7686,51.7759,19200.0
2006-10-13 14:10:00,71.02,71.08,70.5,70.83,45200.0,51.7759,51.8196,51.3968,51.6374,45200.0
2006-10-13 14:20:00,70.78,70.85,70.77,70.83,25100.0,51.6009,51.652,51.5936,51.6374,25100.0
2006-10-13 14:30:00,70.83,70.83,70.62,70.62,22400.0,51.6374,51.6374,51.4843,51.4843,22400.0
2006-10-13 14:40:00,70.62,70.64,70.46,70.49,36600.0,51.4843,51.4989,51.3676,51.3895,36600.0
2006-10-13 14:50:00,70.5,70.53,70.39,70.49,23200.0,51.3968,51.4187,51.3166,51.3895,23200.0
2006-10-13 15:00:00,70.43,70.48,70.4,70.44,29300.0,51.3458,51.3822,51.3239,51.3531,29300.0
2006-10-13 15:10:00,70.43,70.65,70.43,70.59,28500.0,51.3458,51.5062,51.3458,51.4624,28500.0
2006-10-13 15:20:00,70.59,70.64,70.43,70.44,23300.0,51.4624,51.4989,51.3458,51.3531,23300.0
2006-10-13 15:30:00,70.45,70.45,70.33,70.43,22500.0,51.3603,51.3603,51.2729,51.3458,22500.0
2006-10-13 15:40:00,70.46,70.6,70.4,70.59,76000.0,51.3676,51.4697,51.3239,51.4624,76000.0
2006-10-13 15:50:00,70.6,70.6,70.48,70.52,55900.0,51.4697,51.4697,51.3822,51.4114,55900.0
2006-10-16 09:30:00,69.89,72.25,69.8,72.25,180400.0,50.9521,52.6726,50.8865,52.6726,180400.0
2006-10-16 09:40:00,72.25,74.25,72.1,74.25,202400.0,52.6726,54.1307,52.5633,54.1307,202400.0
2006-10-16 09:50:00,74.24,74.84,73.47,73.58,192300.0,54.1234,54.5608,53.562,53.6422,192300.0
2006-10-16 10:00:00,73.53,73.74,72.55,72.74,153300.0,53.6058,53.7589,52.8913,53.0298,153300.0
2006-10-16 10:10:00,72.74,72.9,71.7,71.8,152100.0,53.0298,53.1465,52.2716,52.3445,152100.0
2006-10-16 10:20:00,71.7,72.39,71.6,71.99,180700.0,52.2716,52.7747,52.1987,52.4831,180700.0
2006-10-16 10:30:00,71.95,71.95,71.5,71.66,86500.0,52.4539,52.4539,52.1258,52.2425,86500.0
2006-10-16 10:40:00,71.65,71.9,71.14,71.24,68200.0,52.2352,52.4174,51.8634,51.9363,68200.0
2006-10-16 10:50:00,71.25,71.86,71.24,71.36,67600.0,51.9436,52.3883,51.9363,52.0238,67600.0
2006-10-16 11:00:00,71.36,71.69,71.36,71.5,69100.0,52.0238,52.2643,52.0238,52.1258,69100.0
2006-10-16 11:10:00,71.55,71.62,71.21,71.51,41000.0,52.1623,52.2133,51.9144,52.1331,41000.0
2006-10-16 11:20:00,71.5,72.14,71.39,72.1,66600.0,52.1258,52.5924,52.0456,52.5633,66600.0
2006-10-16 11:30:00,72.09,72.3,71.98,72.07,54300.0,52.556,52.7091,52.4758,52.5414,54300.0
2006-10-16 11:40:00,72.08,72.27,72.04,72.15,42500.0,52.5487,52.6872,52.5195,52.5997,42500.0
2006-10-16 11:50:00,72.14,72.15,71.85,71.97,45100.0,52.5924,52.5997,52.381,52.4685,45100.0
2006-10-16 12:00:00,72.07,72.33,72.0,72.17,61600.0,52.5414,52.7309,52.4903,52.6143,61600.0
2006-10-16 12:10:00,72.15,72.26,72.03,72.07,46700.0,52.5997,52.6799,52.5122,52.5414,46700.0
2006-10-16 12:20:00,72.07,72.32,72.07,72.28,24300.0,52.5414,52.7236,52.5414,52.6945,24300.0
2006-10-16 12:30:00,72.28,72.44,72.12,72.22,31800.0,52.6945,52.8111,52.5778,52.6507,31800.0
2006-10-16 12:40:00,72.26,72.57,72.26,72.54,22600.0,52.6799,52.9059,52.6799,52.884,22600.0
2006-10-16 12:50:00,72.5,72.5,72.3,72.36,39900.0,52.8549,52.8549,52.7091,52.7528,39900.0
2006-10-16 13:00:00,72.36,72.56,72.15,72.32,37600.0,52.7528,52.8986,52.5997,52.7236,37600.0
2006-10-16 13:10:00,72.35,72.35,72.15,72.23,20600.0,52.7455,52.7455,52.5997,52.658,20600.0
2006-10-16 13:20:00,72.23,72.43,72.01,72.31,20700.0,52.658,52.8038,52.4976,52.7163,20700.0
2006-10-16 13:30:00,72.33,72.49,72.29,72.44,13000.0,52.7309,52.8476,52.7018,52.8111,13000.0
2006-10-16 13:40:00,72.48,72.63,72.47,72.62,28500.0,52.8403,52.9496,52.833,52.9423,28500.0
2006-10-16 13:50:00,72.62,72.68,72.34,72.51,24200.0,52.9423,52.9861,52.7382,52.8622,24200.0
2006-10-16 14:00:00,72.52,72.54,72.37,72.46,22100.0,52.8694,52.884,52.7601,52.8257,22100.0
2006-10-16 14:10:00,72.47,72.56,72.39,72.5,30800.0,52.833,52.8986,52.7747,52.8549,30800.0
2006-10-16 14:20:00,72.5,72.51,72.16,72.23,48900.0,52.8549,52.8622,52.607,52.658,48900.0
2006-10-16 14:30:00,72.24,72.5,72.2,72.46,61100.0,52.6653,52.8549,52.6362,52.8257,61100.0
2006-10-16 14:40:00,72.45,72.63,72.36,72.37,31100.0,52.8184,52.9496,52.7528,52.7601,31100.0
2006-10-16 14:50:00,72.41,72.5,72.24,72.34,26000.0,52.7893,52.8549,52.6653,52.7382,26000.0
2006-10-16 15:00:00,72.36,72.36,72.1,72.16,29000.0,52.7528,52.7528,52.5633,52.607,29000.0
2006-10-16 15:10:00,72.26,72.5,72.26,72.33,21500.0,52.6799,52.8549,52.6799,52.7309,21500.0
2006-10-16 15:20:00,72.38,72.48,72.22,72.44,31500.0,52.7674,52.8403,52.6507,52.8111,31500.0
2006-10-16 15:30:00,72.4,72.49,72.34,72.38,39500.0,52.782,52.8476,52.7382,52.7674,39500.0
2006-10-16 15:40:00,72.39,72.6,72.36,72.55,78500.0,52.7747,52.9278,52.7528,52.8913,78500.0
2006-10-16 15:50:00,72.51,72.75,72.35,72.65,92100.0,52.8622,53.0371,52.7455,52.9642,92100.0
2006-10-17 09:30:00,72.15,72.3,71.95,72.2,39300.0,52.5997,52.7091,52.4539,52.6362,39300.0
2006-10-17 09:40:00,72.2,72.23,72.07,72.13,46700.0,52.6362,52.658,52.5414,52.5851,46700.0
2006-10-17 09:50:00,72.13,72.4,72.09,72.36,47600.0,52.5851,52.782,52.556,52.7528,47600.0
2006-10-17 10:00:00,72.34,72.55,72.33,72.49,39400.0,52.7382,52.8913,52.7309,52.8476,39400.0
2006-10-17 10:10:00,72.52,72.75,72.49,72.7,38100.0,52.8694,53.0371,52.8476,53.0007,38100.0
2006-10-17 10:20:00,72.73,72.79,72.63,72.7,32700.0,53.0225,53.0663,52.9496,53.0007,32700.0
2006-10-17 10:30:00,72.7,72.78,72.68,72.73,18100.0,53.0007,53.059,52.9861,53.0225,18100.0
2006-10-17 10:40:00,72.72,72.8,72.72,72.8,22600.0,53.0153,53.0736,53.0153,53.0736,22600.0
2006-10-17 10:50:00,72.78,72.8,72.77,72.79,23600.0,53.059,53.0736,53.0517,53.0663,23600.0
2006-10-17 11:00:00,72.78,72.78,72.57,72.65,18700.0,53.059,53.059,52.9059,52.9642,18700.0
2006-10-17 11:10:00,72.68,72.69,72.32,72.39,30300.0,52.9861,52.9934,52.7236,52.7747,30300.0
2006-10-17 11:20:00,72.4,72.5,72.37,72.47,8900.0,52.782,52.8549,52.7601,52.833,8900.0
2006-10-17 11:30:00,72.47,72.53,72.28,72.3,17200.0,52.833,52.8767,52.6945,52.7091,17200.0
2006-10-17 11:40:00,72.29,72.38,72.16,72.16,13300.0,52.7018,52.7674,52.607,52.607,13300.0
2006-10-17 11:50:00,72.11,72.23,71.97,72.1,44000.0,52.5705,52.658,52.4685,52.5633,44000.0
2006-10-17 12:00:00,72.09,72.15,71.93,72.0,16800.0,52.556,52.5997,52.4393,52.4903,16800.0
2006-10-17 12:10:00,72.02,72.18,72.0,72.18,15700.0,52.5049,52.6216,52.4903,52.6216,15700.0
2006-10-17 12:20:00,72.16,72.3,72.11,72.3,6400.0,52.607,52.7091,52.5705,52.7091,6400.0
2006-10-17 12:30:00,72.3,72.34,72.2,72.2,11300.0,52.7091,52.7382,52.6362,52.6362,11300.0
2006-10-17 12:40:00,72.2,72.2,72.1,72.13,6300.0,52.6362,52.6362,52.5633,52.5851,6300.0
2006-10-17 12:50:00,72.11,72.2,72.06,72.07,8200.0,52.5705,52.6362,52.5341,52.5414,8200.0
2006-10-17 13:00:00,72.06,72.28,72.06,72.2,17900.0,52.5341,52.6945,52.5341,52.6362,17900.0
2006-10-17 13:10:00,72.21,72.3,72.15,72.17,22000.0,52.6434,52.7091,52.5997,52.6143,22000.0
2006-10-17 13:20:00,72.19,72.3,72.08,72.16,24300.0,52.6289,52.7091,52.5487,52.607,24300.0
2006-10-17 13:30:00,72.12,72.2,72.12,72.18,15800.0,52.5778,52.6362,52.5778,52.6216,15800.0
2006-10-17 13:40:00,72.18,72.3,72.18,72.22,6900.0,52.6216,52.7091,52.6216,52.6507,6900.0
2006-10-17 13:50:00,72.22,72.3,72.19,72.26,12700.0,52.6507,52.7091,52.6289,52.6799,12700.0
2006-10-17 14:00:00,72.25,72.31,72.16,72.24,29500.0,52.6726,52.7163,52.607,52.6653,29500.0
2006-10-17 14:10:00,72.28,72.4,72.23,72.4,18100.0,52.6945,52.782,52.658,52.782,18100.0
2006-10-17 14:20:00,72.4,72.48,72.33,72.42,23100.0,52.782,52.8403,52.7309,52.7965,23100.0
2006-10-17 14:30:00,72.44,72.46,72.39,72.42,17200.0,52.8111,52.8257,52.7747,52.7965,17200.0
2006-10-17 14:40:00,72.41,72.41,72.31,72.32,23800.0,52.7893,52.7893,52.7163,52.7236,23800.0
2006-10-17 14:50:00,72.32,72.47,72.32,72.47,29100.0,52.7236,52.833,52.7236,52.833,29100.0
2006-10-17 15:00:00,72.45,72.54,72.45,72.53,41600.0,52.8184,52.884,52.8184,52.8767,41600.0
2006-10-17 15:10:00,72.53,72.69,72.52,72.6,21300.0,52.8767,52.9934,52.8694,52.9278,21300.0
2006-10-17 15:20:00,72.6,72.63,72.54,72.62,26600.0,52.9278,52.9496,52.884,52.9423,26600.0
2006-10-17 15:30:00,72.61,72.63,72.46,72.46,23900.0,52.9351,52.9496,52.8257,52.8257,23900.0
2006-10-17 15:40:00,72.46,72.47,72.3,72.3,23500.0,52.8257,52.833,52.7091,52.7091,23500.0
2006-10-17 15:50:00,72.3,72.49,72.22,72.38,38400.0,52.7091,52.8476,52.6507,52.7674,38400.0
2006-10-18 09:30:00,73.0,73.75,72.95,73.54,103300.0,53.2194,53.7662,53.1829,53.6131,103300.0
2006-10-18 09:40:00,73.55,74.2,73.55,73.85,50800.0,53.6203,54.0942,53.6203,53.8391,50800.0
2006-10-18 09:50:00,73.87,73.97,73.5,73.5,34200.0,53.8536,53.9265,53.5839,53.5839,34200.0
2006-10-18 10:00:00,73.55,73.68,73.22,73.3,25500.0,53.6203,53.7151,53.3798,53.4381,25500.0
2006-10-18 10:10:00,73.28,73.77,73.28,73.64,51400.0,53.4235,53.7807,53.4235,53.686,51400.0
2006-10-18 10:20:00,73.64,73.68,73.33,73.41,30100.0,53.686,53.7151,53.46,53.5183,30100.0
2006-10-18 10:30:00,73.42,73.48,73.14,73.17,15400.0,53.5256,53.5693,53.3214,53.3433,15400.0
2006-10-18 10:40:00,73.17,73.23,72.83,72.95,22400.0,53.3433,53.3871,53.0954,53.1829,22400.0
2006-10-18 10:50:00,72.93,73.04,72.86,72.93,34200.0,53.1683,53.2485,53.1173,53.1683,34200.0
2006-10-18 11:00:00,72.94,73.02,72.85,72.9,30300.0,53.1756,53.234,53.11,53.1465,30300.0
2006-10-18 11:10:00,72.91,73.07,72.9,73.04,19800.0,53.1538,53.2704,53.1465,53.2485,19800.0
2006-10-18 11:20:00,73.03,73.08,72.9,73.02,15400.0,53.2413,53.2777,53.1465,53.234,15400.0
2006-10-18 11:30:00,73.03,73.09,72.96,73.01,23400.0,53.2413,53.285,53.1902,53.2267,23400.0
2006-10-18 11:40:00,73.01,73.2,72.99,73.2,15900.0,53.2267,53.3652,53.2121,53.3652,15900.0
2006-10-18 11:50:00,73.17,73.23,72.94,73.0,17400.0,53.3433,53.3871,53.1756,53.2194,17400.0
2006-10-18 12:00:00,73.0,73.1,72.97,73.03,19300.0,53.2194,53.2923,53.1975,53.2413,19300.0
2006-10-18 12:10:00,73.01,73.1,72.99,73.0,13600.0,53.2267,53.2923,53.2121,53.2194,13600.0
2006-10-18 12:20:00,73.0,73.05,72.92,73.0,23600.0,53.2194,53.2558,53.1611,53.2194,23600.0
2006-10-18 12:30:00,72.96,73.0,72.93,72.95,17800.0,53.1902,53.2194,53.1683,53.1829,17800.0
2006-10-18 12:40:00,72.98,73.0,72.91,72.94,15600.0,53.2048,53.2194,53.1538,53.1756,15600.0
2006-10-18 12:50:00,72.91,72.98,72.86,72.92,14500.0,53.1538,53.2048,53.1173,53.1611,14500.0
2006-10-18 13:00:00,72.9,72.95,72.9,72.92,6200.0,53.1465,53.1829,53.1465,53.1611,6200.0
2006-10-18 13:10:00,72.93,72.98,72.88,72.91,11700.0,53.1683,53.2048,53.1319,53.1538,11700.0
2006-10-18 13:20:00,72.88,72.96,72.85,72.86,12600.0,53.1319,53.1902,53.11,53.1173,12600.0
2006-10-18 13:30:00,72.86,72.86,72.72,72.84,11800.0,53.1173,53.1173,53.0153,53.1027,11800.0
2006-10-18 13:40:00,72.84,72.94,72.78,72.81,10100.0,53.1027,53.1756,53.059,53.0809,10100.0
2006-10-18 13:50:00,72.81,72.95,72.79,72.89,54300.0,53.0809,53.1829,53.0663,53.1392,54300.0
2006-10-18 14:00:00,72.95,73.05,72.9,72.97,15100.0,53.1829,53.2558,53.1465,53.1975,15100.0
2006-10-18 14:10:00,72.95,73.01,72.84,72.87,17800.0,53.1829,53.2267,53.1027,53.1246,17800.0
2006-10-18 14:20:00,72.87,72.96,72.82,72.92,31700.0,53.1246,53.1902,53.0882,53.1611,31700.0
2006-10-18 14:30:00,72.94,73.03,72.9,72.99,17200.0,53.1756,53.2413,53.1465,53.2121,17200.0
2006-10-18 14:40:00,72.99,73.0,72.87,72.87,21100.0,53.2121,53.2194,53.1246,53.1246,21100.0
2006-10-18 14:50:00,72.87,72.89,72.81,72.89,22100.0,53.1246,53.1392,53.0809,53.1392,22100.0
2006-10-18 15:00:00,72.88,72.89,72.74,72.77,20300.0,53.1319,53.1392,53.0298,53.0517,20300.0
2006-10-18 15:10:00,72.79,72.91,72.78,72.81,22900.0,53.0663,53.1538,53.059,53.0809,22900.0
2006-10-18 15:20:00,72.8,72.86,72.76,72.79,22900.0,53.0736,53.1173,53.0444,53.0663,22900.0
2006-10-18 15:30:00,72.81,73.0,72.77,72.94,26600.0,53.0809,53.2194,53.0517,53.1756,26600.0
2006-10-18 15:40:00,72.92,73.11,72.92,73.08,72300.0,53.1611,53.2996,53.1611,53.2777,72300.0
2006-10-18 15:50:00,73.08,73.09,72.96,72.96,109100.0,53.2777,53.285,53.1902,53.1902,109100.0
2006-10-19 09:30:00,72.8,72.89,72.74,72.8,11000.0,53.0736,53.1392,53.0298,53.0736,11000.0
2006-10-19 09:40:00,72.89,72.89,72.73,72.76,23400.0,53.1392,53.1392,53.0225,53.0444,23400.0
2006-10-19 09:50:00,72.83,72.91,72.76,72.91,23100.0,53.0954,53.1538,53.0444,53.1538,23100.0
2006-10-19 10:00:00,72.9,73.15,72.83,73.04,18400.0,53.1465,53.3287,53.0954,53.2485,18400.0
2006-10-19 10:10:00,73.05,73.11,72.99,73.06,17000.0,53.2558,53.2996,53.2121,53.2631,17000.0
2006-10-19 10:20:00,73.01,73.05,72.79,72.98,13500.0,53.2267,53.2558,53.0663,53.2048,13500.0
2006-10-19 10:30:00,73.01,73.09,72.86,72.86,12700.0,53.2267,53.285,53.1173,53.1173,12700.0
2006-10-19 10:40:00,72.9,72.93,72.76,72.82,8600.0,53.1465,53.1683,53.0444,53.0882,8600.0
2006-10-19 10:50:00,72.84,72.86,72.73,72.84,7600.0,53.1027,53.1173,53.0225,53.1027,7600.0
2006-10-19 11:00:00,72.84,72.86,72.62,72.79,11300.0,53.1027,53.1173,52.9423,53.0663,11300.0
2006-10-19 11:10:00,72.78,72.84,72.73,72.75,13800.0,53.059,53.1027,53.0225,53.0371,13800.0
2006-10-19 11:20:00,72.75,72.87,72.63,72.63,20500.0,53.0371,53.1246,52.9496,52.9496,20500.0
2006-10-19 11:30:00,72.63,72.76,72.56,72.74,5300.0,52.9496,53.0444,52.8986,53.0298,5300.0
2006-10-19 11:40:00,72.75,72.79,72.6,72.64,14000.0,53.0371,53.0663,52.9278,52.9569,14000.0
2006-10-19 11:50:00,72.64,72.65,72.54,72.56,11700.0,52.9569,52.9642,52.884,52.8986,11700.0
2006-10-19 12:00:00,72.55,72.68,72.55,72.65,34200.0,52.8913,52.9861,52.8913,52.9642,34200.0
2006-10-19 12:10:00,72.64,72.65,72.5,72.53,35500.0,52.9569,52.9642,52.8549,52.8767,35500.0
2006-10-19 12:20:00,72.53,72.6,72.41,72.46,61100.0,52.8767,52.9278,52.7893,52.8257,61100.0
2006-10-19 12:30:00,72.48,72.53,72.41,72.53,7900.0,52.8403,52.8767,52.7893,52.8767,7900.0
2006-10-19 12:40:00,72.52,72.52,72.38,72.38,17800.0,52.8694,52.8694,52.7674,52.7674,17800.0
2006-10-19 12:50:00,72.35,72.41,72.24,72.31,31000.0,52.7455,52.7893,52.6653,52.7163,31000.0
2006-10-19 13:00:00,72.38,72.41,72.31,72.37,10300.0,52.7674,52.7893,52.7163,52.7601,10300.0
2006-10-19 13:10:00,72.35,72.41,72.35,72.37,30100.0,52.7455,52.7893,52.7455,52.7601,30100.0
2006-10-19 13:20:00,72.38,72.4,72.3,72.39,23200.0,52.7674,52.782,52.7091,52.7747,23200.0
2006-10-19 13:30:00,72.38,72.39,72.23,72.39,6800.0,52.7674,52.7747,52.658,52.7747,6800.0
2006-10-19 13:40:00,72.35,72.4,72.28,72.31,20600.0,52.7455,52.782,52.6945,52.7163,20600.0
2006-10-19 13:50:00,72.31,72.32,72.19,72.19,10300.0,52.7163,52.7236,52.6289,52.6289,10300.0
2006-10-19 14:00:00,72.19,72.24,72.15,72.18,24400.0,52.6289,52.6653,52.5997,52.6216,24400.0
2006-10-19 14:10:00,72.19,72.25,72.15,72.19,19800.0,52.6289,52.6726,52.5997,52.6289,19800.0
2006-10-19 14:20:00,72.19,72.37,72.18,72.37,15600.0,52.6289,52.7601,52.6216,52.7601,15600.0
2006-10-19 14:30:00,72.37,72.41,72.22,72.38,18600.0,52.7601,52.7893,52.6507,52.7674,18600.0
2006-10-19 14:40:00,72.39,72.39,72.2,72.32,14800.0,52.7747,52.7747,52.6362,52.7236,14800.0
2006-10-19 14:50:00,72.35,72.38,72.3,72.32,11000.0,52.7455,52.7674,52.7091,52.7236,11000.0
2006-10-19 15:00:00,72.35,72.41,72.3,72.33,23100.0,52.7455,52.7893,52.7091,52.7309,23100.0
2006-10-19 15:10:00,72.34,72.35,72.3,72.3,15900.0,52.7382,52.7455,52.7091,52.7091,15900.0
2006-10-19 15:20:00,72.29,72.36,72.29,72.31,13500.0,52.7018,52.7528,52.7018,52.7163,13500.0
2006-10-19 15:30:00,72.33,72.35,72.27,72.28,33400.0,52.7309,52.7455,52.6872,52.6945,33400.0
2006-10-19 15:40:00,72.28,72.28,72.13,72.19,45000.0,52.6945,52.6945,52.5851,52.6289,45000.0
2006-10-19 15:50:00,72.2,72.32,72.18,72.29,50800.0,52.6362,52.7236,52.6216,52.7018,50800.0
2006-10-20 09:30:00,72.25,72.31,72.02,72.06,50800.0,52.6726,52.7163,52.5049,52.5341,50800.0
2006-10-20 09:40:00,72.05,72.07,71.75,71.75,54000.0,52.5268,52.5414,52.3081,52.3081,54000.0
2006-10-20 09:50:00,71.75,71.85,71.59,71.79,24500.0,52.3081,52.381,52.1914,52.3373,24500.0
2006-10-20 10:00:00,71.78,71.9,71.67,71.67,30000.0,52.33,52.4174,52.2498,52.2498,30000.0
2006-10-20 10:10:00,71.61,71.63,71.35,71.35,43300.0,52.206,52.2206,52.0165,52.0165,43300.0
2006-10-20 10:20:00,71.35,71.36,71.22,71.29,43600.0,52.0165,52.0238,51.9217,51.9727,43600.0
2006-10-20 10:30:00,71.29,71.4,71.2,71.4,15500.0,51.9727,52.0529,51.9071,52.0529,15500.0
2006-10-20 10:40:00,71.41,71.47,71.31,71.39,17700.0,52.0602,52.104,51.9873,52.0456,17700.0
2006-10-20 10:50:00,71.37,71.38,71.32,71.37,14600.0,52.0311,52.0383,51.9946,52.0311,14600.0
2006-10-20 11:00:00,71.37,71.47,71.36,71.45,16600.0,52.0311,52.104,52.0238,52.0894,16600.0
2006-10-20 11:10:00,71.46,71.6,71.44,71.57,19700.0,52.0967,52.1987,52.0821,52.1769,19700.0
2006-10-20 11:20:00,71.56,71.65,71.49,71.65,7800.0,52.1696,52.2352,52.1185,52.2352,7800.0
2006-10-20 11:30:00,71.65,71.81,71.65,71.73,9500.0,52.2352,52.3518,52.2352,52.2935,9500.0
2006-10-20 11:40:00,71.73,71.74,71.65,71.74,17800.0,52.2935,52.3008,52.2352,52.3008,17800.0
2006-10-20 11:50:00,71.76,71.8,71.72,71.74,12600.0,52.3154,52.3445,52.2862,52.3008,12600.0
2006-10-20 12:00:00,71.72,71.73,71.65,71.72,7000.0,52.2862,52.2935,52.2352,52.2862,7000.0
2006-10-20 12:10:00,71.72,71.72,71.65,71.7,11700.0,52.2862,52.2862,52.2352,52.2716,11700.0
2006-10-20 12:20:00,71.7,71.7,71.54,71.55,17000.0,52.2716,52.2716,52.155,52.1623,17000.0
2006-10-20 12:30:00,71.55,71.6,71.46,71.5,7000.0,52.1623,52.1987,52.0967,52.1258,7000.0
2006-10-20 12:40:00,71.46,71.52,71.37,71.45,11100.0,52.0967,52.1404,52.0311,52.0894,11100.0
2006-10-20 12:50:00,71.46,71.51,71.42,71.42,6900.0,52.0967,52.1331,52.0675,52.0675,6900.0
2006-10-20 13:00:00,71.44,71.57,71.43,71.51,14000.0,52.0821,52.1769,52.0748,52.1331,14000.0
2006-10-20 13:10:00,71.5,71.55,71.39,71.43,9400.0,52.1258,52.1623,52.0456,52.0748,9400.0
2006-10-20 13:20:00,71.39,71.44,71.31,71.39,7600.0,52.0456,52.0821,51.9873,52.0456,7600.0
2006-10-20 13:30:00,71.39,71.42,71.32,71.42,8600.0,52.0456,52.0675,51.9946,52.0675,8600.0
2006-10-20 13:40:00,71.39,71.43,71.11,71.23,14100.0,52.0456,52.0748,51.8415,51.929,14100.0
2006-10-20 13:50:00,71.27,71.33,71.22,71.26,13900.0,51.9582,52.0019,51.9217,51.9509,13900.0
2006-10-20 14:00:00,71.21,71.32,71.21,71.32,10300.0,51.9144,51.9946,51.9144,51.9946,10300.0
2006-10-20 14:10:00,71.32,71.45,71.2,71.45,19100.0,51.9946,52.0894,51.9071,52.0894,19100.0
2006-10-20 14:20:00,71.46,71.47,71.4,71.45,13100.0,52.0967,52.104,52.0529,52.0894,13100.0
2006-10-20 14:30:00,71.45,71.47,71.4,71.42,9700.0,52.0894,52.104,52.0529,52.0675,9700.0
2006-10-20 14:40:00,71.41,71.5,71.38,71.48,7600.0,52.0602,52.1258,52.0383,52.1113,7600.0
2006-10-20 14:50:00,71.48,71.52,71.45,71.5,9300.0,52.1113,52.1404,52.0894,52.1258,9300.0
2006-10-20 15:00:00,71.5,71.53,71.45,71.53,13200.0,52.1258,52.1477,52.0894,52.1477,13200.0
2006-10-20 15:10:00,71.54,71.58,71.47,71.55,14800.0,52.155,52.1842,52.104,52.1623,14800.0
2006-10-20 15:20:00,71.56,71.74,71.56,71.72,20300.0,52.1696,52.3008,52.1696,52.2862,20300.0
2006-10-20 15:30:00,71.72,71.74,71.6,71.69,11900.0,52.2862,52.3008,52.1987,52.2643,11900.0
2006-10-20 15:40:00,71.7,71.73,71.66,71.7,13100.0,52.2716,52.2935,52.2425,52.2716,13100.0
2006-10-20 15:50:00,71.7,71.71,71.64,71.64,16500.0,52.2716,52.2789,52.2279,52.2279,16500.0
2006-10-23 09:30:00,71.5,71.9,71.5,71.62,10300.0,52.1258,52.4174,52.1258,52.2133,10300.0
2006-10-23 09:40:00,71.62,71.82,71.62,71.72,21000.0,52.2133,52.3591,52.2133,52.2862,21000.0
2006-10-23 09:50:00,71.72,71.88,71.61,71.81,26200.0,52.2862,52.4029,52.206,52.3518,26200.0
2006-10-23 10:00:00,71.8,72.21,71.77,72.18,26700.0,52.3445,52.6434,52.3227,52.6216,26700.0
2006-10-23 10:10:00,72.19,72.37,72.19,72.34,63500.0,52.6289,52.7601,52.6289,52.7382,63500.0
2006-10-23 10:20:00,72.3,72.8,72.3,72.8,30800.0,52.7091,53.0736,52.7091,53.0736,30800.0
2006-10-23 10:30:00,72.82,72.82,72.63,72.67,20400.0,53.0882,53.0882,52.9496,52.9788,20400.0
2006-10-23 10:40:00,72.69,72.75,72.6,72.75,10200.0,52.9934,53.0371,52.9278,53.0371,10200.0
2006-10-23 10:50:00,72.75,72.78,72.67,72.7,12300.0,53.0371,53.059,52.9788,53.0007,12300.0
2006-10-23 11:00:00,72.71,73.16,72.71,73.16,23500.0,53.008,53.336,53.008,53.336,23500.0
2006-10-23 11:10:00,73.16,73.26,73.03,73.19,28800.0,53.336,53.4089,53.2413,53.3579,28800.0
2006-10-23 11:20:00,73.18,73.25,72.91,72.95,19500.0,53.3506,53.4016,53.1538,53.1829,19500.0
2006-10-23 11:30:00,72.96,73.09,72.93,73.05,13900.0,53.1902,53.285,53.1683,53.2558,13900.0
2006-10-23 11:40:00,73.02,73.09,73.0,73.05,14500.0,53.234,53.285,53.2194,53.2558,14500.0
2006-10-23 11:50:00,73.06,73.07,72.94,72.99,27300.0,53.2631,53.2704,53.1756,53.2121,27300.0
2006-10-23 12:00:00,72.98,73.0,72.93,72.93,9600.0,53.2048,53.2194,53.1683,53.1683,9600.0
2006-10-23 12:10:00,72.93,72.93,72.76,72.78,10000.0,53.1683,53.1683,53.0444,53.059,10000.0
2006-10-23 12:20:00,72.79,72.85,72.71,72.71,9400.0,53.0663,53.11,53.008,53.008,9400.0
2006-10-23 12:30:00,72.76,72.76,72.61,72.61,10500.0,53.0444,53.0444,52.9351,52.9351,10500.0
2006-10-23 12:40:00,72.61,72.67,72.5,72.51,13200.0,52.9351,52.9788,52.8549,52.8622,13200.0
2006-10-23 12:50:00,72.52,72.56,72.46,72.46,13700.0,52.8694,52.8986,52.8257,52.8257,13700.0
2006-10-23 13:00:00,72.46,72.51,72.45,72.5,11100.0,52.8257,52.8622,52.8184,52.8549,11100.0
2006-10-23 13:10:00,72.49,72.5,72.42,72.49,14000.0,52.8476,52.8549,52.7965,52.8476,14000.0
2006-10-23 13:20:00,72.49,72.63,72.48,72.63,25700.0,52.8476,52.9496,52.8403,52.9496,25700.0
2006-10-23 13:30:00,72.64,72.75,72.61,72.73,20200.0,52.9569,53.0371,52.9351,53.0225,20200.0
2006-10-23 13:40:00,72.73,72.73,72.54,72.54,10500.0,53.0225,53.0225,52.884,52.884,10500.0
2006-10-23 13:50:00,72.45,72.48,72.32,72.42,15600.0,52.8184,52.8403,52.7236,52.7965,15600.0
2006-10-23 14:00:00,72.41,72.41,72.18,72.19,13600.0,52.7893,52.7893,52.6216,52.6289,13600.0
2006-10-23 14:10:00,72.18,72.18,72.03,72.06,26200.0,52.6216,52.6216,52.5122,52.5341,26200.0
2006-10-23 14:20:00,72.03,72.03,71.89,71.93,12100.0,52.5122,52.5122,52.4102,52.4393,12100.0
2006-10-23 14:30:00,71.95,72.07,71.94,72.06,5400.0,52.4539,52.5414,52.4466,52.5341,5400.0
2006-10-23 14:40:00,72.05,72.12,72.03,72.12,5300.0,52.5268,52.5778,52.5122,52.5778,5300.0
2006-10-23 14:50:00,72.12,72.16,72.11,72.14,5600.0,52.5778,52.607,52.5705,52.5924,5600.0
2006-10-23 15:00:00,72.14,72.25,72.12,72.25,7000.0,52.5924,52.6726,52.5778,52.6726,7000.0
2006-10-23 15:10:00,72.26,72.26,72.16,72.19,6200.0,52.6799,52.6799,52.607,52.6289,6200.0
2006-10-23 15:20:00,72.14,72.16,72.02,72.03,8300.0,52.5924,52.607,52.5049,52.5122,8300.0
2006-10-23 15:30:00,72.03,72.24,72.03,72.2,14700.0,52.5122,52.6653,52.5122,52.6362,14700.0
2006-10-23 15:40:00,72.2,72.2,72.09,72.15,12800.0,52.6362,52.6362,52.556,52.5997,12800.0
2006-10-23 15:50:00,72.14,72.14,72.04,72.09,20200.0,52.5924,52.5924,52.5195,52.556,20200.0
2006-10-24 09:30:00,72.09,72.63,72.0,72.55,15900.0,52.556,52.9496,52.4903,52.8913,15900.0
2006-10-24 09:40:00,72.6,72.63,72.3,72.49,17600.0,52.9278,52.9496,52.7091,52.8476,17600.0
2006-10-24 09:50:00,72.51,72.59,72.2,72.44,35100.0,52.8622,52.9205,52.6362,52.8111,35100.0
2006-10-24 10:00:00,72.43,72.46,72.32,72.33,19500.0,52.8038,52.8257,52.7236,52.7309,19500.0
2006-10-24 10:10:00,72.42,72.42,72.2,72.3,12500.0,52.7965,52.7965,52.6362,52.7091,12500.0
2006-10-24 10:20:00,72.24,72.45,72.24,72.45,15200.0,52.6653,52.8184,52.6653,52.8184,15200.0
2006-10-24 10:30:00,72.46,72.46,72.28,72.29,14200.0,52.8257,52.8257,52.6945,52.7018,14200.0
2006-10-24 10:40:00,72.29,72.35,72.22,72.3,11500.0,52.7018,52.7455,52.6507,52.7091,11500.0
2006-10-24 10:50:00,72.3,72.33,72.15,72.29,34000.0,52.7091,52.7309,52.5997,52.7018,34000.0
2006-10-24 11:00:00,72.3,72.43,72.25,72.36,23200.0,52.7091,52.8038,52.6726,52.7528,23200.0
2006-10-24 11:10:00,72.35,72.52,72.25,72.5,34700.0,52.7455,52.8694,52.6726,52.8549,34700.0
2006-10-24 11:20:00,72.5,72.7,72.43,72.67,22800.0,52.8549,53.0007,52.8038,52.9788,22800.0
2006-10-24 11:30:00,72.66,72.7,72.48,72.54,14200.0,52.9715,53.0007,52.8403,52.884,14200.0
2006-10-24 11:40:00,72.55,72.68,72.54,72.58,15400.0,52.8913,52.9861,52.884,52.9132,15400.0
2006-10-24 11:50:00,72.56,72.72,72.56,72.65,13600.0,52.8986,53.0153,52.8986,52.9642,13600.0
2006-10-24 12:00:00,72.62,72.67,72.56,72.61,15400.0,52.9423,52.9788,52.8986,52.9351,15400.0
2006-10-24 12:10:00,72.64,72.64,72.51,72.51,22500.0,52.9569,52.9569,52.8622,52.8622,22500.0
2006-10-24 12:20:00,72.61,72.74,72.55,72.72,24100.0,52.9351,53.0298,52.8913,53.0153,24100.0
2006-10-24 12:30:00,72.73,72.76,72.7,72.7,7600.0,53.0225,53.0444,53.0007,53.0007,7600.0
2006-10-24 12:40:00,72.7,73.0,72.7,72.91,22200.0,53.0007,53.2194,53.0007,53.1538,22200.0
2006-10-24 12:50:00,72.86,72.95,72.68,72.68,6800.0,53.1173,53.1829,52.9861,52.9861,6800.0
2006-10-24 13:00:00,72.64,72.7,72.57,72.69,32300.0,52.9569,53.0007,52.9059,52.9934,32300.0
2006-10-24 13:10:00,72.67,72.7,72.59,72.63,3800.0,52.9788,53.0007,52.9205,52.9496,3800.0
2006-10-24 13:20:00,72.58,72.66,72.58,72.65,4400.0,52.9132,52.9715,52.9132,52.9642,4400.0
2006-10-24 13:30:00,72.65,72.7,72.65,72.66,11200.0,52.9642,53.0007,52.9642,52.9715,11200.0
2006-10-24 13:40:00,72.66,72.84,72.6,72.81,25400.0,52.9715,53.1027,52.9278,53.0809,25400.0
2006-10-24 13:50:00,72.82,72.91,72.8,72.83,10800.0,53.0882,53.1538,53.0736,53.0954,10800.0
2006-10-24 14:00:00,72.83,72.91,72.82,72.9,9600.0,53.0954,53.1538,53.0882,53.1465,9600.0
2006-10-24 14:10:00,72.96,72.98,72.9,72.91,11000.0,53.1902,53.2048,53.1465,53.1538,11000.0
2006-10-24 14:20:00,72.92,73.08,72.91,73.06,17200.0,53.1611,53.2777,53.1538,53.2631,17200.0
2006-10-24 14:30:00,73.05,73.07,73.03,73.05,13600.0,53.2558,53.2704,53.2413,53.2558,13600.0
2006-10-24 14:40:00,73.06,73.09,73.06,73.08,10300.0,53.2631,53.285,53.2631,53.2777,10300.0
2006-10-24 14:50:00,73.07,73.1,73.03,73.06,14100.0,53.2704,53.2923,53.2413,53.2631,14100.0
2006-10-24 15:00:00,73.06,73.07,73.0,73.0,9500.0,53.2631,53.2704,53.2194,53.2194,9500.0
2006-10-24 15:10:00,73.0,73.08,73.0,73.07,6800.0,53.2194,53.2777,53.2194,53.2704,6800.0
2006-10-24 15:20:00,73.07,73.09,73.03,73.07,15600.0,53.2704,53.285,53.2413,53.2704,15600.0
2006-10-24 15:30:00,73.07,73.08,72.94,73.05,13400.0,53.2704,53.2777,53.1756,53.2558,13400.0
2006-10-24 15:40:00,73.02,73.08,72.98,73.06,10600.0,53.234,53.2777,53.2048,53.2631,10600.0
2006-10-24 15:50:00,73.04,73.1,73.02,73.02,40800.0,53.2485,53.2923,53.234,53.234,40800.0
2006-10-25 09:30:00,73.22,73.45,73.18,73.19,8400.0,53.3798,53.5474,53.3506,53.3579,8400.0
2006-10-25 09:40:00,73.27,73.29,73.0,73.29,20800.0,53.4162,53.4308,53.2194,53.4308,20800.0
2006-10-25 09:50:00,73.25,73.36,73.0,73.05,11000.0,53.4016,53.4818,53.2194,53.2558,11000.0
2006-10-25 10:00:00,73.01,73.27,72.96,73.24,33900.0,53.2267,53.4162,53.1902,53.3943,33900.0
2006-10-25 10:10:00,73.23,73.3,73.15,73.26,11900.0,53.3871,53.4381,53.3287,53.4089,11900.0
2006-10-25 10:20:00,73.27,73.31,73.17,73.3,15900.0,53.4162,53.4454,53.3433,53.4381,15900.0
2006-10-25 10:30:00,73.29,73.29,73.17,73.19,9300.0,53.4308,53.4308,53.3433,53.3579,9300.0
2006-10-25 10:40:00,73.14,73.14,72.97,73.0,5700.0,53.3214,53.3214,53.1975,53.2194,5700.0
2006-10-25 10:50:00,73.0,73.13,72.97,73.01,4200.0,53.2194,53.3142,53.1975,53.2267,4200.0
2006-10-25 11:00:00,72.99,73.05,72.96,73.04,8900.0,53.2121,53.2558,53.1902,53.2485,8900.0
2006-10-25 11:10:00,73.04,73.04,72.96,72.98,14300.0,53.2485,53.2485,53.1902,53.2048,14300.0
2006-10-25 11:20:00,72.98,73.02,72.76,72.77,14000.0,53.2048,53.234,53.0444,53.0517,14000.0
2006-10-25 11:30:00,72.75,72.8,72.69,72.7,6600.0,53.0371,53.0736,52.9934,53.0007,6600.0
2006-10-25 11:40:00,72.72,72.73,72.63,72.67,8800.0,53.0153,53.0225,52.9496,52.9788,8800.0
2006-10-25 11:50:00,72.66,72.72,72.61,72.69,5300.0,52.9715,53.0153,52.9351,52.9934,5300.0
2006-10-25 12:00:00,72.7,72.79,72.68,72.79,7400.0,53.0007,53.0663,52.9861,53.0663,7400.0
2006-10-25 12:10:00,72.82,72.84,72.81,72.84,500.0,53.0882,53.1027,53.0809,53.1027,500.0
2006-10-25 12:20:00,72.84,72.84,72.64,72.64,6500.0,53.1027,53.1027,52.9569,52.9569,6500.0
2006-10-25 12:30:00,72.66,72.73,72.62,72.72,4900.0,52.9715,53.0225,52.9423,53.0153,4900.0
2006-10-25 12:40:00,72.68,72.72,72.59,72.59,3100.0,52.9861,53.0153,52.9205,52.9205,3100.0
2006-10-25 12:50:00,72.59,72.68,72.59,72.6,7200.0,52.9205,52.9861,52.9205,52.9278,7200.0
2006-10-25 13:00:00,72.61,72.66,72.58,72.6,14500.0,52.9351,52.9715,52.9132,52.9278,14500.0
2006-10-25 13:10:00,72.58,72.59,72.47,72.54,15200.0,52.9132,52.9205,52.833,52.884,15200.0
2006-10-25 13:20:00,72.54,72.54,72.45,72.49,4300.0,52.884,52.884,52.8184,52.8476,4300.0
2006-10-25 13:30:00,72.49,72.58,72.48,72.58,6500.0,52.8476,52.9132,52.8403,52.9132,6500.0
2006-10-25 13:40:00,72.61,72.66,72.6,72.65,2300.0,52.9351,52.9715,52.9278,52.9642,2300.0
2006-10-25 13:50:00,72.65,72.84,72.65,72.84,4800.0,52.9642,53.1027,52.9642,53.1027,4800.0
2006-10-25 14:00:00,72.82,72.82,72.7,72.73,6300.0,53.0882,53.0882,53.0007,53.0225,6300.0
2006-10-25 14:10:00,72.7,73.21,72.7,73.2,23100.0,53.0007,53.3725,53.0007,53.3652,23100.0
2006-10-25 14:20:00,73.19,73.33,73.08,73.12,27700.0,53.3579,53.46,53.2777,53.3069,27700.0
2006-10-25 14:30:00,73.08,73.14,72.9,73.05,31300.0,53.2777,53.3214,53.1465,53.2558,31300.0
2006-10-25 14:40:00,73.03,73.16,72.93,73.07,11100.0,53.2413,53.336,53.1683,53.2704,11100.0
2006-10-25 14:50:00,73.04,73.04,72.77,72.85,16200.0,53.2485,53.2485,53.0517,53.11,16200.0
2006-10-25 15:00:00,72.87,73.05,72.86,72.86,6200.0,53.1246,53.2558,53.1173,53.1173,6200.0
2006-10-25 15:10:00,72.84,72.97,72.84,72.97,5600.0,53.1027,53.1975,53.1027,53.1975,5600.0
2006-10-25 15:20:00,72.96,73.01,72.87,72.94,5100.0,53.1902,53.2267,53.1246,53.1756,5100.0
2006-10-25 15:30:00,72.86,73.06,72.86,73.06,7100.0,53.1173,53.2631,53.1173,53.2631,7100.0
2006-10-25 15:40:00,73.06,73.11,73.02,73.07,7200.0,53.2631,53.2996,53.234,53.2704,7200.0
2006-10-25 15:50:00,72.98,73.02,72.89,72.92,13300.0,53.2048,53.234,53.1392,53.1611,13300.0
2006-10-26 09:30:00,73.07,73.69,73.04,73.58,19700.0,53.2704,53.7224,53.2485,53.6422,19700.0
2006-10-26 09:40:00,73.64,73.64,73.14,73.45,9000.0,53.686,53.686,53.3214,53.5474,9000.0
2006-10-26 09:50:00,73.46,73.55,73.13,73.2,8200.0,53.5547,53.6203,53.3142,53.3652,8200.0
2006-10-26 10:00:00,73.16,73.25,73.02,73.08,10600.0,53.336,53.4016,53.234,53.2777,10600.0
2006-10-26 10:10:00,73.06,73.1,73.01,73.01,13100.0,53.2631,53.2923,53.2267,53.2267,13100.0
2006-10-26 10:20:00,73.02,73.04,72.9,72.9,26300.0,53.234,53.2485,53.1465,53.1465,26300.0
2006-10-26 10:30:00,72.9,73.08,72.81,72.99,26900.0,53.1465,53.2777,53.0809,53.2121,26900.0
2006-10-26 10:40:00,73.01,73.01,72.81,72.84,10600.0,53.2267,53.2267,53.0809,53.1027,10600.0
2006-10-26 10:50:00,72.86,72.95,72.82,72.94,10400.0,53.1173,53.1829,53.0882,53.1756,10400.0
2006-10-26 11:00:00,72.96,72.96,72.77,72.83,7000.0,53.1902,53.1902,53.0517,53.0954,7000.0
2006-10-26 11:10:00,72.77,72.95,72.76,72.92,9500.0,53.0517,53.1829,53.0444,53.1611,9500.0
2006-10-26 11:20:00,72.93,72.94,72.79,72.91,7700.0,53.1683,53.1756,53.0663,53.1538,7700.0
2006-10-26 11:30:00,72.91,73.02,72.9,73.02,9100.0,53.1538,53.234,53.1465,53.234,9100.0
2006-10-26 11:40:00,73.03,73.1,73.0,73.0,15600.0,53.2413,53.2923,53.2194,53.2194,15600.0
2006-10-26 11:50:00,73.01,73.1,72.95,73.08,8900.0,53.2267,53.2923,53.1829,53.2777,8900.0
2006-10-26 12:00:00,73.08,73.15,73.03,73.14,14600.0,53.2777,53.3287,53.2413,53.3214,14600.0
2006-10-26 12:10:00,73.12,73.25,73.12,73.25,9300.0,53.3069,53.4016,53.3069,53.4016,9300.0
2006-10-26 12:20:00,73.25,73.45,73.25,73.35,15600.0,53.4016,53.5474,53.4016,53.4745,15600.0
2006-10-26 12:30:00,73.31,73.31,73.16,73.2,5600.0,53.4454,53.4454,53.336,53.3652,5600.0
2006-10-26 12:40:00,73.19,73.32,73.17,73.32,3100.0,53.3579,53.4527,53.3433,53.4527,3100.0
2006-10-26 12:50:00,73.34,73.45,73.29,73.45,6100.0,53.4673,53.5474,53.4308,53.5474,6100.0
2006-10-26 13:00:00,73.46,73.46,73.31,73.32,8200.0,53.5547,53.5547,53.4454,53.4527,8200.0
2006-10-26 13:10:00,73.36,73.4,73.28,73.34,8300.0,53.4818,53.511,53.4235,53.4673,8300.0
2006-10-26 13:20:00,73.33,73.5,73.32,73.5,5000.0,53.46,53.5839,53.4527,53.5839,5000.0
2006-10-26 13:30:00,73.53,73.71,73.52,73.66,18400.0,53.6058,53.737,53.5985,53.7005,18400.0
2006-10-26 13:40:00,73.68,73.8,73.66,73.73,30800.0,53.7151,53.8026,53.7005,53.7516,30800.0
2006-10-26 13:50:00,73.7,73.77,73.69,73.76,12800.0,53.7297,53.7807,53.7224,53.7734,12800.0
2006-10-26 14:00:00,73.76,73.89,73.63,73.63,31500.0,53.7734,53.8682,53.6787,53.6787,31500.0
2006-10-26 14:10:00,73.61,73.61,73.37,73.4,14400.0,53.6641,53.6641,53.4891,53.511,14400.0
2006-10-26 14:20:00,73.4,73.52,73.38,73.52,8400.0,53.511,53.5985,53.4964,53.5985,8400.0
2006-10-26 14:30:00,73.52,73.52,73.38,73.41,11900.0,53.5985,53.5985,53.4964,53.5183,11900.0
2006-10-26 14:40:00,73.41,73.43,73.33,73.33,10200.0,53.5183,53.5329,53.46,53.46,10200.0
2006-10-26 14:50:00,73.36,73.59,73.36,73.59,8700.0,53.4818,53.6495,53.4818,53.6495,8700.0
2006-10-26 15:00:00,73.58,73.59,73.5,73.5,9500.0,53.6422,53.6495,53.5839,53.5839,9500.0
2006-10-26 15:10:00,73.5,73.5,73.41,73.41,7500.0,53.5839,53.5839,53.5183,53.5183,7500.0
2006-10-26 15:20:00,73.4,73.48,73.4,73.45,12200.0,53.511,53.5693,53.511,53.5474,12200.0
2006-10-26 15:30:00,73.42,73.5,73.4,73.47,25100.0,53.5256,53.5839,53.511,53.562,25100.0
2006-10-26 15:40:00,73.47,73.47,73.36,73.42,11100.0,53.562,53.562,53.4818,53.5256,11100.0
2006-10-26 15:50:00,73.42,73.51,73.36,73.36,36800.0,53.5256,53.5912,53.4818,53.4818,36800.0
2006-10-27 09:30:00,73.1,73.36,73.03,73.29,22900.0,53.2923,53.4818,53.2413,53.4308,22900.0
2006-10-27 09:40:00,73.29,73.69,73.27,73.61,35400.0,53.4308,53.7224,53.4162,53.6641,35400.0
2006-10-27 09:50:00,73.63,73.7,73.53,73.7,22200.0,53.6787,53.7297,53.6058,53.7297,22200.0
2006-10-27 10:00:00,73.7,73.81,73.64,73.8,28300.0,53.7297,53.8099,53.686,53.8026,28300.0
2006-10-27 10:10:00,73.77,73.97,73.73,73.86,14400.0,53.7807,53.9265,53.7516,53.8463,14400.0
2006-10-27 10:20:00,73.86,73.91,73.58,73.72,15400.0,53.8463,53.8828,53.6422,53.7443,15400.0
2006-10-27 10:30:00,73.72,74.0,73.7,74.0,18700.0,53.7443,53.9484,53.7297,53.9484,18700.0
2006-10-27 10:40:00,74.0,74.0,73.85,73.93,30800.0,53.9484,53.9484,53.8391,53.8974,30800.0
2006-10-27 10:50:00,73.91,73.94,73.76,73.8,18600.0,53.8828,53.9047,53.7734,53.8026,18600.0
2006-10-27 11:00:00,73.8,73.91,73.79,73.87,15500.0,53.8026,53.8828,53.7953,53.8536,15500.0
2006-10-27 11:10:00,73.85,73.94,73.84,73.84,10800.0,53.8391,53.9047,53.8318,53.8318,10800.0
2006-10-27 11:20:00,73.82,73.85,73.8,73.84,11000.0,53.8172,53.8391,53.8026,53.8318,11000.0
2006-10-27 11:30:00,73.82,73.94,73.8,73.93,16500.0,53.8172,53.9047,53.8026,53.8974,16500.0
2006-10-27 11:40:00,73.92,73.98,73.75,73.78,15200.0,53.8901,53.9338,53.7662,53.788,15200.0
2006-10-27 11:50:00,73.79,73.85,73.66,73.66,16900.0,53.7953,53.8391,53.7005,53.7005,16900.0
2006-10-27 12:00:00,73.74,73.76,73.65,73.69,17500.0,53.7589,53.7734,53.6933,53.7224,17500.0
2006-10-27 12:10:00,73.68,73.81,73.67,73.78,12400.0,53.7151,53.8099,53.7078,53.788,12400.0
2006-10-27 12:20:00,73.78,73.78,73.7,73.74,9000.0,53.788,53.788,53.7297,53.7589,9000.0
2006-10-27 12:30:00,73.74,73.9,73.73,73.75,21800.0,53.7589,53.8755,53.7516,53.7662,21800.0
2006-10-27 12:40:00,73.78,73.79,73.67,73.69,11200.0,53.788,53.7953,53.7078,53.7224,11200.0
2006-10-27 12:50:00,73.68,73.79,73.63,73.63,5900.0,53.7151,53.7953,53.6787,53.6787,5900.0
2006-10-27 13:00:00,73.63,73.69,73.6,73.69,10800.0,53.6787,53.7224,53.6568,53.7224,10800.0
2006-10-27 13:10:00,73.65,73.74,73.47,73.47,11500.0,53.6933,53.7589,53.562,53.562,11500.0
2006-10-27 13:20:00,73.5,73.51,73.4,73.4,5900.0,53.5839,53.5912,53.511,53.511,5900.0
2006-10-27 13:30:00,73.38,73.38,73.18,73.34,8700.0,53.4964,53.4964,53.3506,53.4673,8700.0
2006-10-27 13:40:00,73.3,73.34,73.14,73.14,3700.0,53.4381,53.4673,53.3214,53.3214,3700.0
2006-10-27 13:50:00,73.15,73.44,73.15,73.44,11300.0,53.3287,53.5402,53.3287,53.5402,11300.0
2006-10-27 14:00:00,73.41,73.45,73.36,73.38,9300.0,53.5183,53.5474,53.4818,53.4964,9300.0
2006-10-27 14:10:00,73.37,73.39,73.24,73.25,6200.0,53.4891,53.5037,53.3943,53.4016,6200.0
2006-10-27 14:20:00,73.28,73.29,73.03,73.05,7000.0,53.4235,53.4308,53.2413,53.2558,7000.0
2006-10-27 14:30:00,73.01,73.12,72.95,72.99,15200.0,53.2267,53.3069,53.1829,53.2121,15200.0
2006-10-27 14:40:00,72.98,73.04,72.95,72.98,27200.0,53.2048,53.2485,53.1829,53.2048,27200.0
2006-10-27 14:50:00,72.98,73.0,72.95,72.97,18200.0,53.2048,53.2194,53.1829,53.1975,18200.0
2006-10-27 15:00:00,72.99,73.02,72.96,72.97,10900.0,53.2121,53.234,53.1902,53.1975,10900.0
2006-10-27 15:10:00,73.0,73.03,72.96,72.96,10000.0,53.2194,53.2413,53.1902,53.1902,10000.0
2006-10-27 15:20:00,72.97,73.04,72.96,72.97,6400.0,53.1975,53.2485,53.1902,53.1975,6400.0
2006-10-27 15:30:00,72.97,72.98,72.9,72.94,14800.0,53.1975,53.2048,53.1465,53.1756,14800.0
2006-10-27 15:40:00,72.94,72.96,72.8,72.82,22600.0,53.1756,53.1902,53.0736,53.0882,22600.0
2006-10-27 15:50:00,72.83,72.87,72.74,72.87,22300.0,53.0954,53.1246,53.0298,53.1246,22300.0
2006-10-30 09:30:00,72.38,72.67,72.16,72.47,25200.0,52.7674,52.9788,52.607,52.833,25200.0
2006-10-30 09:40:00,72.5,73.0,72.5,72.69,19700.0,52.8549,53.2194,52.8549,52.9934,19700.0
2006-10-30 09:50:00,72.68,72.69,72.5,72.57,25100.0,52.9861,52.9934,52.8549,52.9059,25100.0
2006-10-30 10:00:00,72.55,72.63,72.5,72.53,12400.0,52.8913,52.9496,52.8549,52.8767,12400.0
2006-10-30 10:10:00,72.51,72.65,72.5,72.57,10400.0,52.8622,52.9642,52.8549,52.9059,10400.0
2006-10-30 10:20:00,72.62,72.76,72.61,72.71,7600.0,52.9423,53.0444,52.9351,53.008,7600.0
2006-10-30 10:30:00,72.74,72.99,72.74,72.95,7800.0,53.0298,53.2121,53.0298,53.1829,7800.0
2006-10-30 10:40:00,72.95,73.13,72.93,72.94,11200.0,53.1829,53.3142,53.1683,53.1756,11200.0
2006-10-30 10:50:00,72.94,73.02,72.75,72.76,11100.0,53.1756,53.234,53.0371,53.0444,11100.0
2006-10-30 11:00:00,72.81,72.91,72.81,72.88,10600.0,53.0809,53.1538,53.0809,53.1319,10600.0
2006-10-30 11:10:00,72.87,72.99,72.75,72.8,15100.0,53.1246,53.2121,53.0371,53.0736,15100.0
2006-10-30 11:20:00,72.81,72.81,72.66,72.77,10000.0,53.0809,53.0809,52.9715,53.0517,10000.0
2006-10-30 11:30:00,72.74,72.76,72.6,72.63,10200.0,53.0298,53.0444,52.9278,52.9496,10200.0
2006-10-30 11:40:00,72.63,72.65,72.54,72.6,10800.0,52.9496,52.9642,52.884,52.9278,10800.0
2006-10-30 11:50:00,72.59,72.77,72.58,72.65,15600.0,52.9205,53.0517,52.9132,52.9642,15600.0
2006-10-30 12:00:00,72.63,72.63,72.55,72.55,8500.0,52.9496,52.9496,52.8913,52.8913,8500.0
2006-10-30 12:10:00,72.54,72.7,72.54,72.65,10600.0,52.884,53.0007,52.884,52.9642,10600.0
2006-10-30 12:20:00,72.66,72.72,72.61,72.71,12000.0,52.9715,53.0153,52.9351,53.008,12000.0
2006-10-30 12:30:00,72.68,72.7,72.61,72.65,5500.0,52.9861,53.0007,52.9351,52.9642,5500.0
2006-10-30 12:40:00,72.65,72.72,72.65,72.71,19400.0,52.9642,53.0153,52.9642,53.008,19400.0
2006-10-30 12:50:00,72.7,72.74,72.7,72.72,5000.0,53.0007,53.0298,53.0007,53.0153,5000.0
2006-10-30 13:00:00,72.71,72.74,72.7,72.71,6400.0,53.008,53.0298,53.0007,53.008,6400.0
2006-10-30 13:10:00,72.71,72.77,72.7,72.75,4800.0,53.008,53.0517,53.0007,53.0371,4800.0
2006-10-30 13:20:00,72.75,72.79,72.7,72.73,3700.0,53.0371,53.0663,53.0007,53.0225,3700.0
2006-10-30 13:30:00,72.73,72.81,72.71,72.81,7600.0,53.0225,53.0809,53.008,53.0809,7600.0
2006-10-30 13:40:00,72.82,73.04,72.82,73.03,10800.0,53.0882,53.2485,53.0882,53.2413,10800.0
2006-10-30 13:50:00,73.05,73.07,73.0,73.04,4900.0,53.2558,53.2704,53.2194,53.2485,4900.0
2006-10-30 14:00:00,73.07,73.07,72.99,73.0,5800.0,53.2704,53.2704,53.2121,53.2194,5800.0
2006-10-30 14:10:00,73.0,73.19,73.0,73.16,4200.0,53.2194,53.3579,53.2194,53.336,4200.0
2006-10-30 14:20:00,73.13,73.13,72.97,72.97,7200.0,53.3142,53.3142,53.1975,53.1975,7200.0
2006-10-30 14:30:00,72.96,72.99,72.95,72.97,4600.0,53.1902,53.2121,53.1829,53.1975,4600.0
2006-10-30 14:40:00,72.96,72.99,72.95,72.98,2700.0,53.1902,53.2121,53.1829,53.2048,2700.0
2006-10-30 14:50:00,72.99,73.01,72.98,72.98,13400.0,53.2121,53.2267,53.2048,53.2048,13400.0
2006-10-30 15:00:00,72.98,73.02,72.98,72.98,6100.0,53.2048,53.234,53.2048,53.2048,6100.0
2006-10-30 15:10:00,72.98,73.0,72.96,72.97,4900.0,53.2048,53.2194,53.1902,53.1975,4900.0
2006-10-30 15:20:00,72.95,73.06,72.95,73.0,9700.0,53.1829,53.2631,53.1829,53.2194,9700.0
2006-10-30 15:30:00,73.01,73.02,72.8,72.82,18300.0,53.2267,53.234,53.0736,53.0882,18300.0
2006-10-30 15:40:00,72.83,72.92,72.75,72.76,6900.0,53.0954,53.1611,53.0371,53.0444,6900.0
2006-10-30 15:50:00,72.75,72.79,72.67,72.7,39500.0,53.0371,53.0663,52.9788,53.0007,39500.0
2006-10-31 09:30:00,72.9,73.37,72.9,73.15,14200.0,53.1465,53.4891,53.1465,53.3287,14200.0
2006-10-31 09:40:00,73.15,73.27,72.98,73.18,18400.0,53.3287,53.4162,53.2048,53.3506,18400.0
2006-10-31 09:50:00,73.12,73.21,73.0,73.1,23900.0,53.3069,53.3725,53.2194,53.2923,23900.0
2006-10-31 10:00:00,73.09,73.09,72.8,72.84,18400.0,53.285,53.285,53.0736,53.1027,18400.0
2006-10-31 10:10:00,72.94,73.03,72.89,73.0,11700.0,53.1756,53.2413,53.1392,53.2194,11700.0
2006-10-31 10:20:00,72.99,73.24,72.99,73.03,11600.0,53.2121,53.3943,53.2121,53.2413,11600.0
2006-10-31 10:30:00,73.03,73.06,72.81,72.89,33100.0,53.2413,53.2631,53.0809,53.1392,33100.0
2006-10-31 10:40:00,72.9,72.98,72.83,72.89,10600.0,53.1465,53.2048,53.0954,53.1392,10600.0
2006-10-31 10:50:00,72.9,72.99,72.9,72.91,8100.0,53.1465,53.2121,53.1465,53.1538,8100.0
2006-10-31 11:00:00,72.91,72.94,72.85,72.93,9800.0,53.1538,53.1756,53.11,53.1683,9800.0
2006-10-31 11:10:00,72.94,72.98,72.84,72.84,5800.0,53.1756,53.2048,53.1027,53.1027,5800.0
2006-10-31 11:20:00,72.84,72.88,72.81,72.86,11500.0,53.1027,53.1319,53.0809,53.1173,11500.0
2006-10-31 11:30:00,72.88,72.88,72.75,72.75,42200.0,53.1319,53.1319,53.0371,53.0371,42200.0
2006-10-31 11:40:00,72.73,72.76,72.59,72.6,5300.0,53.0225,53.0444,52.9205,52.9278,5300.0
2006-10-31 11:50:00,72.58,72.69,72.5,72.69,14300.0,52.9132,52.9934,52.8549,52.9934,14300.0
2006-10-31 12:00:00,72.69,72.71,72.6,72.66,22500.0,52.9934,53.008,52.9278,52.9715,22500.0
2006-10-31 12:10:00,72.66,72.68,72.6,72.64,7800.0,52.9715,52.9861,52.9278,52.9569,7800.0
2006-10-31 12:20:00,72.64,72.76,72.64,72.71,13500.0,52.9569,53.0444,52.9569,53.008,13500.0
2006-10-31 12:30:00,72.7,72.72,72.32,72.32,14800.0,53.0007,53.0153,52.7236,52.7236,14800.0
2006-10-31 12:40:00,72.33,72.37,72.32,72.33,3900.0,52.7309,52.7601,52.7236,52.7309,3900.0
2006-10-31 12:50:00,72.33,72.36,72.28,72.28,12300.0,52.7309,52.7528,52.6945,52.6945,12300.0
2006-10-31 13:00:00,72.26,72.26,72.15,72.26,8600.0,52.6799,52.6799,52.5997,52.6799,8600.0
2006-10-31 13:10:00,72.26,72.35,72.23,72.25,10800.0,52.6799,52.7455,52.658,52.6726,10800.0
2006-10-31 13:20:00,72.24,72.35,72.22,72.34,6400.0,52.6653,52.7455,52.6507,52.7382,6400.0
2006-10-31 13:30:00,72.33,72.49,72.33,72.48,10400.0,52.7309,52.8476,52.7309,52.8403,10400.0
2006-10-31 13:40:00,72.49,72.57,72.48,72.48,3900.0,52.8476,52.9059,52.8403,52.8403,3900.0
2006-10-31 13:50:00,72.45,72.57,72.45,72.51,5200.0,52.8184,52.9059,52.8184,52.8622,5200.0
2006-10-31 14:00:00,72.52,72.53,72.48,72.5,6500.0,52.8694,52.8767,52.8403,52.8549,6500.0
2006-10-31 14:10:00,72.49,72.53,72.46,72.52,9200.0,52.8476,52.8767,52.8257,52.8694,9200.0
2006-10-31 14:20:00,72.52,72.53,72.45,72.45,8600.0,52.8694,52.8767,52.8184,52.8184,8600.0
2006-10-31 14:30:00,72.45,72.56,72.45,72.56,14000.0,52.8184,52.8986,52.8184,52.8986,14000.0
2006-10-31 14:40:00,72.57,72.62,72.54,72.58,4400.0,52.9059,52.9423,52.884,52.9132,4400.0
2006-10-31 14:50:00,72.58,72.69,72.54,72.69,3300.0,52.9132,52.9934,52.884,52.9934,3300.0
2006-10-31 15:00:00,72.67,72.7,72.62,72.66,3800.0,52.9788,53.0007,52.9423,52.9715,3800.0
2006-10-31 15:10:00,72.7,72.75,72.61,72.64,18100.0,53.0007,53.0371,52.9351,52.9569,18100.0
2006-10-31 15:20:00,72.66,72.78,72.63,72.76,7900.0,52.9715,53.059,52.9496,53.0444,7900.0
2006-10-31 15:30:00,72.73,72.8,72.7,72.8,11500.0,53.0225,53.0736,53.0007,53.0736,11500.0
2006-10-31 15:40:00,72.78,72.88,72.67,72.78,36300.0,53.059,53.1319,52.9788,53.059,36300.0
2006-10-31 15:50:00,72.78,72.79,72.6,72.72,15300.0,53.059,53.0663,52.9278,53.0153,15300.0
2006-11-01 09:30:00,72.89,73.16,72.89,73.05,10900.0,53.1392,53.336,53.1392,53.2558,10900.0
2006-11-01 09:40:00,73.08,73.28,73.06,73.28,16100.0,53.2777,53.4235,53.2631,53.4235,16100.0
2006-11-01 09:50:00,73.27,73.32,73.19,73.28,22300.0,53.4162,53.4527,53.3579,53.4235,22300.0
2006-11-01 10:00:00,73.24,73.28,72.95,73.06,29200.0,53.3943,53.4235,53.1829,53.2631,29200.0
2006-11-01 10:10:00,73.04,73.09,72.95,73.05,23500.0,53.2485,53.285,53.1829,53.2558,23500.0
2006-11-01 10:20:00,73.02,73.23,72.9,72.99,55800.0,53.234,53.3871,53.1465,53.2121,55800.0
2006-11-01 10:30:00,72.98,73.11,72.88,72.99,26500.0,53.2048,53.2996,53.1319,53.2121,26500.0
2006-11-01 10:40:00,73.03,73.07,72.94,73.07,48000.0,53.2413,53.2704,53.1756,53.2704,48000.0
2006-11-01 10:50:00,73.04,73.43,73.04,73.43,17700.0,53.2485,53.5329,53.2485,53.5329,17700.0
2006-11-01 11:00:00,73.42,73.64,73.42,73.54,10400.0,53.5256,53.686,53.5256,53.6131,10400.0
2006-11-01 11:10:00,73.54,73.58,73.44,73.58,17700.0,53.6131,53.6422,53.5402,53.6422,17700.0
2006-11-01 11:20:00,73.58,73.71,73.52,73.66,9100.0,53.6422,53.737,53.5985,53.7005,9100.0
2006-11-01 11:30:00,73.66,73.66,73.46,73.5,14600.0,53.7005,53.7005,53.5547,53.5839,14600.0
2006-11-01 11:40:00,73.5,73.53,73.35,73.43,10800.0,53.5839,53.6058,53.4745,53.5329,10800.0
2006-11-01 11:50:00,73.43,73.43,73.32,73.37,12400.0,53.5329,53.5329,53.4527,53.4891,12400.0
2006-11-01 12:00:00,73.37,73.45,73.33,73.38,13700.0,53.4891,53.5474,53.46,53.4964,13700.0
2006-11-01 12:10:00,73.41,73.45,73.32,73.4,8400.0,53.5183,53.5474,53.4527,53.511,8400.0
2006-11-01 12:20:00,73.4,73.45,73.29,73.31,7500.0,53.511,53.5474,53.4308,53.4454,7500.0
2006-11-01 12:30:00,73.31,73.37,73.05,73.05,10500.0,53.4454,53.4891,53.2558,53.2558,10500.0
2006-11-01 12:40:00,73.06,73.08,73.0,73.07,9900.0,53.2631,53.2777,53.2194,53.2704,9900.0
2006-11-01 12:50:00,73.03,73.2,73.02,73.12,8200.0,53.2413,53.3652,53.234,53.3069,8200.0
2006-11-01 13:00:00,73.12,73.16,73.07,73.15,15500.0,53.3069,53.336,53.2704,53.3287,15500.0
2006-11-01 13:10:00,73.14,73.17,73.02,73.13,10900.0,53.3214,53.3433,53.234,53.3142,10900.0
2006-11-01 13:20:00,73.14,73.22,73.13,73.18,12700.0,53.3214,53.3798,53.3142,53.3506,12700.0
2006-11-01 13:30:00,73.18,73.29,73.08,73.08,4300.0,53.3506,53.4308,53.2777,53.2777,4300.0
2006-11-01 13:40:00,73.07,73.21,73.06,73.13,6600.0,53.2704,53.3725,53.2631,53.3142,6600.0
2006-11-01 13:50:00,73.13,73.16,73.03,73.08,4400.0,53.3142,53.336,53.2413,53.2777,4400.0
2006-11-01 14:00:00,73.06,73.07,73.02,73.04,7500.0,53.2631,53.2704,53.234,53.2485,7500.0
2006-11-01 14:10:00,73.01,73.06,72.77,72.77,23200.0,53.2267,53.2631,53.0517,53.0517,23200.0
2006-11-01 14:20:00,72.78,72.97,72.77,72.94,8100.0,53.059,53.1975,53.0517,53.1756,8100.0
2006-11-01 14:30:00,72.94,73.01,72.85,72.95,21700.0,53.1756,53.2267,53.11,53.1829,21700.0
2006-11-01 14:40:00,72.96,73.08,72.95,73.04,10100.0,53.1902,53.2777,53.1829,53.2485,10100.0
2006-11-01 14:50:00,73.04,73.04,72.98,72.99,7500.0,53.2485,53.2485,53.2048,53.2121,7500.0
2006-11-01 15:00:00,73.0,73.04,72.95,73.02,22700.0,53.2194,53.2485,53.1829,53.234,22700.0
2006-11-01 15:10:00,73.04,73.08,72.94,72.95,14400.0,53.2485,53.2777,53.1756,53.1829,14400.0
2006-11-01 15:20:00,72.91,72.96,72.9,72.9,9200.0,53.1538,53.1902,53.1465,53.1465,9200.0
2006-11-01 15:30:00,72.9,73.0,72.84,72.88,32500.0,53.1465,53.2194,53.1027,53.1319,32500.0
2006-11-01 15:40:00,72.85,72.94,72.82,72.88,15700.0,53.11,53.1756,53.0882,53.1319,15700.0
2006-11-01 15:50:00,72.88,72.89,72.78,72.8,10500.0,53.1319,53.1392,53.059,53.0736,10500.0
2006-11-02 09:30:00,72.35,72.41,72.16,72.2,16700.0,52.7455,52.7893,52.607,52.6362,16700.0
2006-11-02 09:40:00,72.2,72.2,72.0,72.14,16400.0,52.6362,52.6362,52.4903,52.5924,16400.0
2006-11-02 09:50:00,72.08,72.08,71.79,71.86,55600.0,52.5487,52.5487,52.3373,52.3883,55600.0
2006-11-02 10:00:00,71.85,72.04,71.8,72.0,25500.0,52.381,52.5195,52.3445,52.4903,25500.0
2006-11-02 10:10:00,72.0,72.12,72.0,72.05,10500.0,52.4903,52.5778,52.4903,52.5268,10500.0
2006-11-02 10:20:00,72.1,72.21,72.1,72.21,4800.0,52.5633,52.6434,52.5633,52.6434,4800.0
2006-11-02 10:30:00,72.19,72.22,72.14,72.22,4400.0,52.6289,52.6507,52.5924,52.6507,4400.0
2006-11-02 10:40:00,72.22,72.35,72.13,72.35,21200.0,52.6507,52.7455,52.5851,52.7455,21200.0
2006-11-02 10:50:00,72.35,72.58,72.35,72.45,10900.0,52.7455,52.9132,52.7455,52.8184,10900.0
2006-11-02 11:00:00,72.45,72.61,72.44,72.44,7100.0,52.8184,52.9351,52.8111,52.8111,7100.0
2006-11-02 11:10:00,72.42,72.42,72.33,72.4,6600.0,52.7965,52.7965,52.7309,52.782,6600.0
2006-11-02 11:20:00,72.39,72.49,72.31,72.31,3900.0,52.7747,52.8476,52.7163,52.7163,3900.0
2006-11-02 11:30:00,72.31,72.39,72.21,72.39,8500.0,52.7163,52.7747,52.6434,52.7747,8500.0
2006-11-02 11:40:00,72.36,72.37,72.21,72.21,8100.0,52.7528,52.7601,52.6434,52.6434,8100.0
2006-11-02 11:50:00,72.23,72.29,72.2,72.26,7900.0,52.658,52.7018,52.6362,52.6799,7900.0
2006-11-02 12:00:00,72.26,72.36,72.26,72.31,6100.0,52.6799,52.7528,52.6799,52.7163,6100.0
2006-11-02 12:10:00,72.31,72.37,72.28,72.28,8800.0,52.7163,52.7601,52.6945,52.6945,8800.0
2006-11-02 12:20:00,72.28,72.31,72.21,72.24,21700.0,52.6945,52.7163,52.6434,52.6653,21700.0
2006-11-02 12:30:00,72.25,72.36,72.2,72.23,8900.0,52.6726,52.7528,52.6362,52.658,8900.0
2006-11-02 12:40:00,72.23,72.25,72.2,72.21,11700.0,52.658,52.6726,52.6362,52.6434,11700.0
2006-11-02 12:50:00,72.22,72.27,72.2,72.24,15600.0,52.6507,52.6872,52.6362,52.6653,15600.0
2006-11-02 13:00:00,72.22,72.31,72.16,72.23,9700.0,52.6507,52.7163,52.607,52.658,9700.0
2006-11-02 13:10:00,72.25,72.29,72.2,72.26,10900.0,52.6726,52.7018,52.6362,52.6799,10900.0
2006-11-02 13:20:00,72.29,72.34,72.27,72.3,11500.0,52.7018,52.7382,52.6872,52.7091,11500.0
2006-11-02 13:30:00,72.28,72.38,72.22,72.34,9400.0,52.6945,52.7674,52.6507,52.7382,9400.0
2006-11-02 13:40:00,72.33,72.36,72.2,72.32,7800.0,52.7309,52.7528,52.6362,52.7236,7800.0
2006-11-02 13:50:00,72.31,72.31,72.2,72.25,17000.0,52.7163,52.7163,52.6362,52.6726,17000.0
2006-11-02 14:00:00,72.26,72.37,72.22,72.3,18600.0,52.6799,52.7601,52.6507,52.7091,18600.0
2006-11-02 14:10:00,72.3,72.39,72.27,72.29,18900.0,52.7091,52.7747,52.6872,52.7018,18900.0
2006-11-02 14:20:00,72.27,72.3,72.21,72.28,13400.0,52.6872,52.7091,52.6434,52.6945,13400.0
2006-11-02 14:30:00,72.26,72.37,72.23,72.23,16200.0,52.6799,52.7601,52.658,52.658,16200.0
2006-11-02 14:40:00,72.2,72.34,72.2,72.25,13400.0,52.6362,52.7382,52.6362,52.6726,13400.0
2006-11-02 14:50:00,72.25,72.36,72.25,72.31,10000.0,52.6726,52.7528,52.6726,52.7163,10000.0
2006-11-02 15:00:00,72.27,72.32,72.25,72.26,8400.0,52.6872,52.7236,52.6726,52.6799,8400.0
2006-11-02 15:10:00,72.25,72.31,72.25,72.3,11500.0,52.6726,52.7163,52.6726,52.7091,11500.0
2006-11-02 15:20:00,72.31,72.31,72.25,72.26,7400.0,52.7163,52.7163,52.6726,52.6799,7400.0
2006-11-02 15:30:00,72.26,72.35,72.25,72.29,11400.0,52.6799,52.7455,52.6726,52.7018,11400.0
2006-11-02 15:40:00,72.3,72.31,72.23,72.24,17500.0,52.7091,52.7163,52.658,52.6653,17500.0
2006-11-02 15:50:00,72.24,72.3,72.23,72.28,14500.0,52.6653,52.7091,52.658,52.6945,14500.0
2006-11-03 09:30:00,71.75,72.25,71.75,71.88,71100.0,52.3081,52.6726,52.3081,52.4029,71100.0
2006-11-03 09:40:00,71.79,72.06,71.78,72.04,29000.0,52.3373,52.5341,52.33,52.5195,29000.0
2006-11-03 09:50:00,72.05,72.05,71.65,71.75,103600.0,52.5268,52.5268,52.2352,52.3081,103600.0
2006-11-03 10:00:00,71.75,71.88,71.7,71.75,55800.0,52.3081,52.4029,52.2716,52.3081,55800.0
2006-11-03 10:10:00,71.75,71.87,71.71,71.86,41200.0,52.3081,52.3956,52.2789,52.3883,41200.0
2006-11-03 10:20:00,71.86,71.93,71.67,71.7,86100.0,52.3883,52.4393,52.2498,52.2716,86100.0
2006-11-03 10:30:00,71.7,71.74,71.36,71.36,29100.0,52.2716,52.3008,52.0238,52.0238,29100.0
2006-11-03 10:40:00,71.37,71.37,71.19,71.24,33400.0,52.0311,52.0311,51.8998,51.9363,33400.0
2006-11-03 10:50:00,71.24,71.29,71.0,71.0,39400.0,51.9363,51.9727,51.7613,51.7613,39400.0
2006-11-03 11:00:00,71.0,71.09,70.98,71.03,34000.0,51.7613,51.8269,51.7467,51.7832,34000.0
2006-11-03 11:10:00,71.02,71.07,70.98,71.05,30500.0,51.7759,51.8123,51.7467,51.7978,30500.0
2006-11-03 11:20:00,71.02,71.06,70.96,70.97,35600.0,51.7759,51.8051,51.7322,51.7394,35600.0
2006-11-03 11:30:00,70.99,71.04,70.71,70.8,33000.0,51.754,51.7905,51.5499,51.6155,33000.0
2006-11-03 11:40:00,70.76,70.78,70.66,70.69,11600.0,51.5863,51.6009,51.5134,51.5353,11600.0
2006-11-03 11:50:00,70.7,70.77,70.69,70.77,4900.0,51.5426,51.5936,51.5353,51.5936,4900.0
2006-11-03 12:00:00,70.76,71.16,70.75,71.15,32600.0,51.5863,51.878,51.5791,51.8707,32600.0
2006-11-03 12:10:00,71.15,71.16,70.97,70.99,15000.0,51.8707,51.878,51.7394,51.754,15000.0
2006-11-03 12:20:00,70.95,71.05,70.95,70.98,14500.0,51.7249,51.7978,51.7249,51.7467,14500.0
2006-11-03 12:30:00,70.98,71.0,70.91,70.93,2500.0,51.7467,51.7613,51.6957,51.7103,2500.0
2006-11-03 12:40:00,70.92,70.92,70.69,70.69,15800.0,51.703,51.703,51.5353,51.5353,15800.0
2006-11-03 12:50:00,70.69,70.7,70.55,70.57,18300.0,51.5353,51.5426,51.4333,51.4478,18300.0
2006-11-03 13:00:00,70.56,70.58,70.44,70.48,26400.0,51.4405,51.4551,51.3531,51.3822,26400.0
2006-11-03 13:10:00,70.48,70.53,70.41,70.53,11800.0,51.3822,51.4187,51.3312,51.4187,11800.0
2006-11-03 13:20:00,70.48,70.65,70.48,70.65,14100.0,51.3822,51.5062,51.3822,51.5062,14100.0
2006-11-03 13:30:00,70.65,70.65,70.58,70.65,16000.0,51.5062,51.5062,51.4551,51.5062,16000.0
2006-11-03 13:40:00,70.65,70.65,70.53,70.62,4800.0,51.5062,51.5062,51.4187,51.4843,4800.0
2006-11-03 13:50:00,70.64,70.75,70.64,70.75,7600.0,51.4989,51.5791,51.4989,51.5791,7600.0
2006-11-03 14:00:00,70.72,70.8,70.63,70.79,9200.0,51.5572,51.6155,51.4916,51.6082,9200.0
2006-11-03 14:10:00,70.81,70.97,70.79,70.96,17600.0,51.6228,51.7394,51.6082,51.7322,17600.0
2006-11-03 14:20:00,70.97,71.19,70.93,71.14,8000.0,51.7394,51.8998,51.7103,51.8634,8000.0
2006-11-03 14:30:00,71.12,71.24,71.1,71.15,6100.0,51.8488,51.9363,51.8342,51.8707,6100.0
2006-11-03 14:40:00,71.12,71.19,71.08,71.17,6100.0,51.8488,51.8998,51.8196,51.8853,6100.0
2006-11-03 14:50:00,71.2,71.41,71.2,71.33,16500.0,51.9071,52.0602,51.9071,52.0019,16500.0
2006-11-03 15:00:00,71.32,71.56,71.32,71.49,39100.0,51.9946,52.1696,51.9946,52.1185,39100.0
2006-11-03 15:10:00,71.52,71.52,71.39,71.43,15900.0,52.1404,52.1404,52.0456,52.0748,15900.0
2006-11-03 15:20:00,71.39,71.51,71.39,71.5,10100.0,52.0456,52.1331,52.0456,52.1258,10100.0
2006-11-03 15:30:00,71.5,71.68,71.46,71.68,10900.0,52.1258,52.2571,52.0967,52.2571,10900.0
2006-11-03 15:40:00,71.67,71.75,71.56,71.68,25900.0,52.2498,52.3081,52.1696,52.2571,25900.0
2006-11-03 15:50:00,71.69,71.69,71.2,71.27,74600.0,52.2643,52.2643,51.9071,51.9582,74600.0
2006-11-06 09:30:00,71.4,71.5,71.3,71.45,39500.0,52.0529,52.1258,51.98,52.0894,39500.0
2006-11-06 09:40:00,71.44,71.5,71.35,71.39,38200.0,52.0821,52.1258,52.0165,52.0456,38200.0
2006-11-06 09:50:00,71.33,71.4,71.25,71.39,24600.0,52.0019,52.0529,51.9436,52.0456,24600.0
2006-11-06 10:00:00,71.4,71.5,71.29,71.33,38400.0,52.0529,52.1258,51.9727,52.0019,38400.0
2006-11-06 10:10:00,71.31,71.34,71.12,71.2,35700.0,51.9873,52.0092,51.8488,51.9071,35700.0
2006-11-06 10:20:00,71.2,71.2,71.08,71.12,9400.0,51.9071,51.9071,51.8196,51.8488,9400.0
2006-11-06 10:30:00,71.14,71.18,71.09,71.12,3900.0,51.8634,51.8925,51.8269,51.8488,3900.0
2006-11-06 10:40:00,71.12,71.33,71.12,71.33,6300.0,51.8488,52.0019,51.8488,52.0019,6300.0
2006-11-06 10:50:00,71.32,71.32,71.19,71.25,7700.0,51.9946,51.9946,51.8998,51.9436,7700.0
2006-11-06 11:00:00,71.25,71.27,71.19,71.23,33400.0,51.9436,51.9582,51.8998,51.929,33400.0
2006-11-06 11:10:00,71.24,71.24,71.05,71.05,22000.0,51.9363,51.9363,51.7978,51.7978,22000.0
2006-11-06 11:20:00,71.1,71.16,71.05,71.16,6400.0,51.8342,51.878,51.7978,51.878,6400.0
2006-11-06 11:30:00,71.15,71.19,71.1,71.11,32600.0,51.8707,51.8998,51.8342,51.8415,32600.0
2006-11-06 11:40:00,71.11,71.15,71.03,71.07,16800.0,51.8415,51.8707,51.7832,51.8123,16800.0
2006-11-06 11:50:00,71.05,71.06,71.0,71.03,12000.0,51.7978,51.8051,51.7613,51.7832,12000.0
2006-11-06 12:00:00,71.05,71.14,71.0,71.03,5900.0,51.7978,51.8634,51.7613,51.7832,5900.0
2006-11-06 12:10:00,71.03,71.07,71.02,71.07,4500.0,51.7832,51.8123,51.7759,51.8123,4500.0
2006-11-06 12:20:00,71.08,71.09,71.01,71.05,5600.0,51.8196,51.8269,51.7686,51.7978,5600.0
2006-11-06 12:30:00,71.06,71.13,71.06,71.13,3900.0,51.8051,51.8561,51.8051,51.8561,3900.0
2006-11-06 12:40:00,71.13,71.15,71.09,71.09,6700.0,51.8561,51.8707,51.8269,51.8269,6700.0
2006-11-06 12:50:00,71.11,71.15,71.1,71.14,10400.0,51.8415,51.8707,51.8342,51.8634,10400.0
2006-11-06 13:00:00,71.15,71.15,71.09,71.14,12300.0,51.8707,51.8707,51.8269,51.8634,12300.0
2006-11-06 13:10:00,71.13,71.15,71.06,71.11,13100.0,51.8561,51.8707,51.8051,51.8415,13100.0
2006-11-06 13:20:00,71.08,71.25,71.06,71.12,27900.0,51.8196,51.9436,51.8051,51.8488,27900.0
2006-11-06 13:30:00,71.12,71.16,71.05,71.12,16500.0,51.8488,51.878,51.7978,51.8488,16500.0
2006-11-06 13:40:00,71.13,71.16,71.07,71.16,9200.0,51.8561,51.878,51.8123,51.878,9200.0
2006-11-06 13:50:00,71.17,71.17,71.12,71.13,900.0,51.8853,51.8853,51.8488,51.8561,900.0
2006-11-06 14:00:00,71.13,71.25,71.13,71.25,5900.0,51.8561,51.9436,51.8561,51.9436,5900.0
2006-11-06 14:10:00,71.24,71.25,71.2,71.22,23100.0,51.9363,51.9436,51.9071,51.9217,23100.0
2006-11-06 14:20:00,71.23,71.25,71.11,71.19,41700.0,51.929,51.9436,51.8415,51.8998,41700.0
2006-11-06 14:30:00,71.19,71.34,71.19,71.3,9700.0,51.8998,52.0092,51.8998,51.98,9700.0
2006-11-06 14:40:00,71.3,71.34,71.22,71.23,21000.0,51.98,52.0092,51.9217,51.929,21000.0
2006-11-06 14:50:00,71.24,71.3,71.24,71.27,10600.0,51.9363,51.98,51.9363,51.9582,10600.0
2006-11-06 15:00:00,71.29,71.39,71.23,71.39,16300.0,51.9727,52.0456,51.929,52.0456,16300.0
2006-11-06 15:10:00,71.39,71.42,71.33,71.4,12700.0,52.0456,52.0675,52.0019,52.0529,12700.0
2006-11-06 15:20:00,71.4,71.45,71.38,71.4,12100.0,52.0529,52.0894,52.0383,52.0529,12100.0
2006-11-06 15:30:00,71.38,71.44,71.3,71.38,16300.0,52.0383,52.0821,51.98,52.0383,16300.0
2006-11-06 15:40:00,71.38,71.38,71.13,71.17,41100.0,52.0383,52.0383,51.8561,51.8853,41100.0
2006-11-06 15:50:00,71.17,71.36,71.14,71.33,28300.0,51.8853,52.0238,51.8634,52.0019,28300.0
2006-11-07 09:30:00,71.4,71.57,71.4,71.41,16400.0,52.0529,52.1769,52.0529,52.0602,16400.0
2006-11-07 09:40:00,71.41,71.63,71.41,71.53,24400.0,52.0602,52.2206,52.0602,52.1477,24400.0
2006-11-07 09:50:00,71.58,71.94,71.58,71.93,39500.0,52.1842,52.4466,52.1842,52.4393,39500.0
2006-11-07 10:00:00,71.93,71.93,71.71,71.8,31400.0,52.4393,52.4393,52.2789,52.3445,31400.0
2006-11-07 10:10:00,71.78,71.9,71.75,71.9,63300.0,52.33,52.4174,52.3081,52.4174,63300.0
2006-11-07 10:20:00,71.91,71.92,71.79,71.84,21500.0,52.4247,52.432,52.3373,52.3737,21500.0
2006-11-07 10:30:00,71.83,72.06,71.83,72.02,10900.0,52.3664,52.5341,52.3664,52.5049,10900.0
2006-11-07 10:40:00,72.05,72.25,71.99,72.05,46800.0,52.5268,52.6726,52.4831,52.5268,46800.0
2006-11-07 10:50:00,72.04,72.08,71.99,72.03,6700.0,52.5195,52.5487,52.4831,52.5122,6700.0
2006-11-07 11:00:00,72.03,72.16,72.03,72.12,5800.0,52.5122,52.607,52.5122,52.5778,5800.0
2006-11-07 11:10:00,72.1,72.16,72.07,72.1,4300.0,52.5633,52.607,52.5414,52.5633,4300.0
2006-11-07 11:20:00,72.11,72.23,72.11,72.23,4600.0,52.5705,52.658,52.5705,52.658,4600.0
2006-11-07 11:30:00,72.24,72.26,72.17,72.22,6700.0,52.6653,52.6799,52.6143,52.6507,6700.0
2006-11-07 11:40:00,72.24,72.24,71.99,71.99,8600.0,52.6653,52.6653,52.4831,52.4831,8600.0
2006-11-07 11:50:00,72.0,72.05,71.99,72.01,5600.0,52.4903,52.5268,52.4831,52.4976,5600.0
2006-11-07 12:00:00,71.99,72.07,71.94,72.07,22300.0,52.4831,52.5414,52.4466,52.5414,22300.0
2006-11-07 12:10:00,72.08,72.16,71.98,72.01,7400.0,52.5487,52.607,52.4758,52.4976,7400.0
2006-11-07 12:20:00,72.0,72.09,71.98,71.98,6200.0,52.4903,52.556,52.4758,52.4758,6200.0
2006-11-07 12:30:00,72.0,72.07,71.98,72.02,7300.0,52.4903,52.5414,52.4758,52.5049,7300.0
2006-11-07 12:40:00,72.03,72.06,71.96,71.99,15700.0,52.5122,52.5341,52.4612,52.4831,15700.0
2006-11-07 12:50:00,71.98,72.17,71.98,72.11,4300.0,52.4758,52.6143,52.4758,52.5705,4300.0
2006-11-07 13:00:00,72.1,72.14,72.08,72.09,4400.0,52.5633,52.5924,52.5487,52.556,4400.0
2006-11-07 13:10:00,72.06,72.2,72.06,72.12,15400.0,52.5341,52.6362,52.5341,52.5778,15400.0
2006-11-07 13:20:00,72.13,72.13,71.9,72.01,4900.0,52.5851,52.5851,52.4174,52.4976,4900.0
2006-11-07 13:30:00,72.02,72.11,72.01,72.08,12500.0,52.5049,52.5705,52.4976,52.5487,12500.0
2006-11-07 13:40:00,72.06,72.11,72.04,72.06,3500.0,52.5341,52.5705,52.5195,52.5341,3500.0
2006-11-07 13:50:00,72.07,72.17,72.04,72.05,6300.0,52.5414,52.6143,52.5195,52.5268,6300.0
2006-11-07 14:00:00,72.02,72.1,71.87,71.91,6800.0,52.5049,52.5633,52.3956,52.4247,6800.0
2006-11-07 14:10:00,71.92,71.99,71.92,71.95,6100.0,52.432,52.4831,52.432,52.4539,6100.0
2006-11-07 14:20:00,71.95,71.95,71.74,71.74,7200.0,52.4539,52.4539,52.3008,52.3008,7200.0
2006-11-07 14:30:00,71.76,71.79,71.73,71.77,5200.0,52.3154,52.3373,52.2935,52.3227,5200.0
2006-11-07 14:40:00,71.79,71.88,71.75,71.83,19500.0,52.3373,52.4029,52.3081,52.3664,19500.0
2006-11-07 14:50:00,71.84,72.01,71.84,72.01,4100.0,52.3737,52.4976,52.3737,52.4976,4100.0
2006-11-07 15:00:00,72.03,72.03,71.94,71.94,9600.0,52.5122,52.5122,52.4466,52.4466,9600.0
2006-11-07 15:10:00,71.94,71.94,71.83,71.89,5800.0,52.4466,52.4466,52.3664,52.4102,5800.0
2006-11-07 15:20:00,71.9,71.95,71.8,71.92,7400.0,52.4174,52.4539,52.3445,52.432,7400.0
2006-11-07 15:30:00,71.91,72.01,71.85,71.98,6900.0,52.4247,52.4976,52.381,52.4758,6900.0
2006-11-07 15:40:00,71.96,71.97,71.79,71.79,7800.0,52.4612,52.4685,52.3373,52.3373,7800.0
2006-11-07 15:50:00,71.81,71.97,71.81,71.91,13000.0,52.3518,52.4685,52.3518,52.4247,13000.0
2006-11-08 09:30:00,71.4,71.8,71.4,71.6,16900.0,52.0529,52.3445,52.0529,52.1987,16900.0
2006-11-08 09:40:00,71.59,71.94,71.59,71.86,17100.0,52.1914,52.4466,52.1914,52.3883,17100.0
2006-11-08 09:50:00,71.89,72.04,71.88,72.04,11400.0,52.4102,52.5195,52.4029,52.5195,11400.0
2006-11-08 10:00:00,71.99,72.29,71.99,72.25,19100.0,52.4831,52.7018,52.4831,52.6726,19100.0
2006-11-08 10:10:00,72.22,72.28,72.1,72.22,10500.0,52.6507,52.6945,52.5633,52.6507,10500.0
2006-11-08 10:20:00,72.22,72.31,72.13,72.28,10500.0,52.6507,52.7163,52.5851,52.6945,10500.0
2006-11-08 10:30:00,72.28,72.51,72.24,72.48,9000.0,52.6945,52.8622,52.6653,52.8403,9000.0
2006-11-08 10:40:00,72.5,72.68,72.46,72.66,7600.0,52.8549,52.9861,52.8257,52.9715,7600.0
2006-11-08 10:50:00,72.67,72.71,72.38,72.42,6700.0,52.9788,53.008,52.7674,52.7965,6700.0
2006-11-08 11:00:00,72.42,72.52,72.35,72.49,11500.0,52.7965,52.8694,52.7455,52.8476,11500.0
2006-11-08 11:10:00,72.49,72.51,72.41,72.43,9900.0,52.8476,52.8622,52.7893,52.8038,9900.0
2006-11-08 11:20:00,72.44,72.5,72.44,72.46,14200.0,52.8111,52.8549,52.8111,52.8257,14200.0
2006-11-08 11:30:00,72.46,72.48,72.41,72.43,7600.0,52.8257,52.8403,52.7893,52.8038,7600.0
2006-11-08 11:40:00,72.45,72.5,72.4,72.45,10300.0,52.8184,52.8549,52.782,52.8184,10300.0
2006-11-08 11:50:00,72.47,72.5,72.46,72.48,7300.0,52.833,52.8549,52.8257,52.8403,7300.0
2006-11-08 12:00:00,72.49,72.58,72.49,72.55,7200.0,52.8476,52.9132,52.8476,52.8913,7200.0
2006-11-08 12:10:00,72.53,72.55,72.42,72.42,2800.0,52.8767,52.8913,52.7965,52.7965,2800.0
2006-11-08 12:20:00,72.42,72.47,72.29,72.29,17400.0,52.7965,52.833,52.7018,52.7018,17400.0
2006-11-08 12:30:00,72.29,72.29,72.22,72.22,4500.0,52.7018,52.7018,52.6507,52.6507,4500.0
2006-11-08 12:40:00,72.21,72.25,72.11,72.25,14000.0,52.6434,52.6726,52.5705,52.6726,14000.0
2006-11-08 12:50:00,72.3,72.48,72.18,72.2,17800.0,52.7091,52.8403,52.6216,52.6362,17800.0
2006-11-08 13:00:00,72.26,72.37,72.16,72.23,33100.0,52.6799,52.7601,52.607,52.658,33100.0
2006-11-08 13:10:00,72.22,72.29,72.17,72.28,5300.0,52.6507,52.7018,52.6143,52.6945,5300.0
2006-11-08 13:20:00,72.26,72.31,72.21,72.21,2000.0,52.6799,52.7163,52.6434,52.6434,2000.0
2006-11-08 13:30:00,72.22,72.31,72.22,72.24,14600.0,52.6507,52.7163,52.6507,52.6653,14600.0
2006-11-08 13:40:00,72.25,72.3,72.19,72.28,11900.0,52.6726,52.7091,52.6289,52.6945,11900.0
2006-11-08 13:50:00,72.3,72.41,72.21,72.3,22800.0,52.7091,52.7893,52.6434,52.7091,22800.0
2006-11-08 14:00:00,72.3,72.3,72.19,72.3,28900.0,52.7091,52.7091,52.6289,52.7091,28900.0
2006-11-08 14:10:00,72.3,72.49,72.3,72.44,18400.0,52.7091,52.8476,52.7091,52.8111,18400.0
2006-11-08 14:20:00,72.47,72.5,72.42,72.45,8000.0,52.833,52.8549,52.7965,52.8184,8000.0
2006-11-08 14:30:00,72.45,72.68,72.4,72.58,8500.0,52.8184,52.9861,52.782,52.9132,8500.0
2006-11-08 14:40:00,72.57,72.67,72.57,72.6,35900.0,52.9059,52.9788,52.9059,52.9278,35900.0
2006-11-08 14:50:00,72.6,72.67,72.6,72.62,6300.0,52.9278,52.9788,52.9278,52.9423,6300.0
2006-11-08 15:00:00,72.63,72.72,72.61,72.66,14100.0,52.9496,53.0153,52.9351,52.9715,14100.0
2006-11-08 15:10:00,72.66,72.66,72.42,72.52,11500.0,52.9715,52.9715,52.7965,52.8694,11500.0
2006-11-08 15:20:00,72.51,72.68,72.51,72.65,15100.0,52.8622,52.9861,52.8622,52.9642,15100.0
2006-11-08 15:30:00,72.65,72.72,72.52,72.54,16000.0,52.9642,53.0153,52.8694,52.884,16000.0
2006-11-08 15:40:00,72.53,72.55,72.47,72.54,8800.0,52.8767,52.8913,52.833,52.884,8800.0
2006-11-08 15:50:00,72.53,72.63,72.52,72.6,11700.0,52.8767,52.9496,52.8694,52.9278,11700.0
2006-11-09 09:30:00,71.99,72.46,71.77,72.33,36000.0,52.6992,53.0432,52.5381,52.9481,36000.0
2006-11-09 09:40:00,72.31,72.47,72.0,72.35,23900.0,52.9334,53.0506,52.7065,52.9627,23900.0
2006-11-09 09:50:00,72.29,72.29,72.0,72.02,22100.0,52.9188,52.9188,52.7065,52.7212,22100.0
2006-11-09 10:00:00,72.02,72.03,71.51,71.71,90300.0,52.7212,52.7285,52.3478,52.4942,90300.0
2006-11-09 10:10:00,71.7,71.7,71.31,71.31,33300.0,52.4869,52.4869,52.2014,52.2014,33300.0
2006-11-09 10:20:00,71.31,71.31,70.95,71.27,53900.0,52.2014,52.2014,51.9379,52.1721,53900.0
2006-11-09 10:30:00,71.28,71.3,71.06,71.21,68800.0,52.1794,52.1941,52.0184,52.1282,68800.0
2006-11-09 10:40:00,71.22,71.28,71.02,71.08,36900.0,52.1355,52.1794,51.9891,52.033,36900.0
2006-11-09 10:50:00,71.08,71.16,71.0,71.04,34300.0,52.033,52.0916,51.9745,52.0038,34300.0
2006-11-09 11:00:00,71.03,71.15,70.9,70.93,32500.0,51.9964,52.0843,51.9013,51.9232,32500.0
2006-11-09 11:10:00,70.9,70.97,70.75,70.9,45900.0,51.9013,51.9525,51.7915,51.9013,45900.0
2006-11-09 11:20:00,70.91,70.97,70.9,70.93,28100.0,51.9086,51.9525,51.9013,51.9232,28100.0
2006-11-09 11:30:00,70.95,71.03,70.9,70.95,24100.0,51.9379,51.9964,51.9013,51.9379,24100.0
2006-11-09 11:40:00,70.95,70.99,70.9,70.94,32300.0,51.9379,51.9672,51.9013,51.9306,32300.0
2006-11-09 11:50:00,70.93,70.97,70.9,70.91,33300.0,51.9232,51.9525,51.9013,51.9086,33300.0
2006-11-09 12:00:00,70.91,70.93,70.75,70.77,12000.0,51.9086,51.9232,51.7915,51.8061,12000.0
2006-11-09 12:10:00,70.76,70.76,70.62,70.72,57500.0,51.7988,51.7988,51.6963,51.7695,57500.0
2006-11-09 12:20:00,70.72,70.73,70.59,70.67,20100.0,51.7695,51.7768,51.6743,51.7329,20100.0
2006-11-09 12:30:00,70.68,70.69,70.59,70.6,28200.0,51.7402,51.7475,51.6743,51.6817,28200.0
2006-11-09 12:40:00,70.6,70.62,70.6,70.62,34200.0,51.6817,51.6963,51.6817,51.6963,34200.0
2006-11-09 12:50:00,70.62,70.66,70.6,70.63,24100.0,51.6963,51.7256,51.6817,51.7036,24100.0
2006-11-09 13:00:00,70.65,70.65,70.57,70.59,31100.0,51.7183,51.7183,51.6597,51.6743,31100.0
2006-11-09 13:10:00,70.57,70.63,70.48,70.63,13800.0,51.6597,51.7036,51.5938,51.7036,13800.0
2006-11-09 13:20:00,70.64,70.65,70.48,70.51,20600.0,51.7109,51.7183,51.5938,51.6158,20600.0
2006-11-09 13:30:00,70.51,70.58,70.45,70.58,23000.0,51.6158,51.667,51.5719,51.667,23000.0
2006-11-09 13:40:00,70.56,70.57,70.46,70.49,51600.0,51.6524,51.6597,51.5792,51.6011,51600.0
2006-11-09 13:50:00,70.49,70.56,70.37,70.44,34400.0,51.6011,51.6524,51.5133,51.5645,34400.0
2006-11-09 14:00:00,70.44,70.63,70.44,70.61,42600.0,51.5645,51.7036,51.5645,51.689,42600.0
2006-11-09 14:10:00,70.6,70.7,70.49,70.69,55400.0,51.6817,51.7549,51.6011,51.7475,55400.0
2006-11-09 14:20:00,70.68,70.8,70.57,70.79,40700.0,51.7402,51.8281,51.6597,51.8207,40700.0
2006-11-09 14:30:00,70.79,70.87,70.73,70.73,39400.0,51.8207,51.8793,51.7768,51.7768,39400.0
2006-11-09 14:40:00,70.73,70.73,70.45,70.52,19600.0,51.7768,51.7768,51.5719,51.6231,19600.0
2006-11-09 14:50:00,70.52,70.67,70.5,70.62,18500.0,51.6231,51.7329,51.6085,51.6963,18500.0
2006-11-09 15:00:00,70.63,70.63,70.4,70.4,19100.0,51.7036,51.7036,51.5353,51.5353,19100.0
2006-11-09 15:10:00,70.42,70.57,70.4,70.57,48100.0,51.5499,51.6597,51.5353,51.6597,48100.0
2006-11-09 15:20:00,70.55,70.61,70.4,70.41,19100.0,51.6451,51.689,51.5353,51.5426,19100.0
2006-11-09 15:30:00,70.4,70.54,70.4,70.54,24300.0,51.5353,51.6377,51.5353,51.6377,24300.0
2006-11-09 15:40:00,70.53,70.53,70.37,70.37,15000.0,51.6304,51.6304,51.5133,51.5133,15000.0
2006-11-09 15:50:00,70.37,70.41,70.28,70.37,47600.0,51.5133,51.5426,51.4474,51.5133,47600.0
2006-11-10 09:30:00,68.6,69.26,68.4,69.01,119800.0,50.2176,50.7007,50.0712,50.5177,119800.0
2006-11-10 09:40:00,68.91,69.38,68.9,69.16,163300.0,50.4445,50.7886,50.4372,50.6275,163300.0
2006-11-10 09:50:00,69.11,69.15,68.89,68.97,88900.0,50.5909,50.6202,50.4299,50.4884,88900.0
2006-11-10 10:00:00,68.98,69.29,68.97,69.13,29000.0,50.4958,50.7227,50.4884,50.6056,29000.0
2006-11-10 10:10:00,69.11,69.2,69.03,69.2,36500.0,50.5909,50.6568,50.5324,50.6568,36500.0
2006-11-10 10:20:00,69.19,69.32,69.16,69.26,38100.0,50.6495,50.7447,50.6275,50.7007,38100.0
2006-11-10 10:30:00,69.24,69.36,69.24,69.27,22100.0,50.6861,50.7739,50.6861,50.7081,22100.0
2006-11-10 10:40:00,69.27,69.6,69.27,69.6,53400.0,50.7081,50.9496,50.7081,50.9496,53400.0
2006-11-10 10:50:00,69.59,70.07,69.59,70.0,123700.0,50.9423,51.2937,50.9423,51.2424,123700.0
2006-11-10 11:00:00,69.9,70.0,69.51,69.73,30100.0,51.1692,51.2424,50.8837,51.0448,30100.0
2006-11-10 11:10:00,69.71,69.73,69.65,69.72,10900.0,51.0302,51.0448,50.9862,51.0375,10900.0
2006-11-10 11:20:00,69.66,69.69,69.23,69.37,38900.0,50.9935,51.0155,50.6788,50.7813,38900.0
2006-11-10 11:30:00,69.31,69.5,69.2,69.49,24300.0,50.7373,50.8764,50.6568,50.8691,24300.0
2006-11-10 11:40:00,69.49,69.54,69.37,69.37,15900.0,50.8691,50.9057,50.7813,50.7813,15900.0
2006-11-10 11:50:00,69.36,69.83,69.27,69.83,46700.0,50.7739,51.118,50.7081,51.118,46700.0
2006-11-10 12:00:00,69.8,69.8,69.6,69.73,14400.0,51.096,51.096,50.9496,51.0448,14400.0
2006-11-10 12:10:00,69.72,69.77,69.52,69.69,10700.0,51.0375,51.0741,50.8911,51.0155,10700.0
2006-11-10 12:20:00,69.68,69.68,69.58,69.62,9200.0,51.0082,51.0082,50.935,50.9643,9200.0
2006-11-10 12:30:00,69.64,69.85,69.62,69.83,9500.0,50.9789,51.1326,50.9643,51.118,9500.0
2006-11-10 12:40:00,69.85,69.85,69.73,69.74,9100.0,51.1326,51.1326,51.0448,51.0521,9100.0
2006-11-10 12:50:00,69.74,70.05,69.74,70.05,17500.0,51.0521,51.279,51.0521,51.279,17500.0
2006-11-10 13:00:00,70.05,70.05,69.95,70.01,12000.0,51.279,51.279,51.2058,51.2498,12000.0
2006-11-10 13:10:00,70.01,70.13,70.01,70.11,9400.0,51.2498,51.3376,51.2498,51.323,9400.0
2006-11-10 13:20:00,70.13,70.2,69.98,70.03,14100.0,51.3376,51.3888,51.2278,51.2644,14100.0
2006-11-10 13:30:00,70.03,70.04,69.93,69.99,10100.0,51.2644,51.2717,51.1912,51.2351,10100.0
2006-11-10 13:40:00,69.99,70.21,69.99,70.2,11900.0,51.2351,51.3962,51.2351,51.3888,11900.0
2006-11-10 13:50:00,70.21,70.35,70.15,70.15,19300.0,51.3962,51.4987,51.3522,51.3522,19300.0
2006-11-10 14:00:00,70.18,70.26,70.09,70.25,13200.0,51.3742,51.4328,51.3083,51.4254,13200.0
2006-11-10 14:10:00,70.26,70.41,70.26,70.4,9600.0,51.4328,51.5426,51.4328,51.5353,9600.0
2006-11-10 14:20:00,70.4,70.46,70.25,70.32,16600.0,51.5353,51.5792,51.4254,51.4767,16600.0
2006-11-10 14:30:00,70.35,70.38,70.24,70.36,13000.0,51.4987,51.5206,51.4181,51.506,13000.0
2006-11-10 14:40:00,70.32,70.47,70.3,70.42,18800.0,51.4767,51.5865,51.4621,51.5499,18800.0
2006-11-10 14:50:00,70.47,70.63,70.45,70.5,16400.0,51.5865,51.7036,51.5719,51.6085,16400.0
2006-11-10 15:00:00,70.5,70.62,70.48,70.58,13800.0,51.6085,51.6963,51.5938,51.667,13800.0
2006-11-10 15:10:00,70.59,70.67,70.41,70.41,25100.0,51.6743,51.7329,51.5426,51.5426,25100.0
2006-11-10 15:20:00,70.4,70.65,70.37,70.65,15000.0,51.5353,51.7183,51.5133,51.7183,15000.0
2006-11-10 15:30:00,70.64,70.65,70.54,70.57,18600.0,51.7109,51.7183,51.6377,51.6597,18600.0
2006-11-10 15:40:00,70.57,70.68,70.54,70.66,23400.0,51.6597,51.7402,51.6377,51.7256,23400.0
2006-11-10 15:50:00,70.67,70.69,70.44,70.5,75500.0,51.7329,51.7475,51.5645,51.6085,75500.0
2006-11-13 09:30:00,70.45,70.76,70.36,70.73,14500.0,51.5719,51.7988,51.506,51.7768,14500.0
2006-11-13 09:40:00,70.75,70.86,70.73,70.83,9200.0,51.7915,51.872,51.7768,51.85,9200.0
2006-11-13 09:50:00,70.8,70.99,70.73,70.77,19900.0,51.8281,51.9672,51.7768,51.8061,19900.0
2006-11-13 10:00:00,70.75,71.02,70.71,70.87,17100.0,51.7915,51.9891,51.7622,51.8793,17100.0
2006-11-13 10:10:00,70.87,71.02,70.86,70.98,12600.0,51.8793,51.9891,51.872,51.9598,12600.0
2006-11-13 10:20:00,70.94,70.94,70.76,70.77,19800.0,51.9306,51.9306,51.7988,51.8061,19800.0
2006-11-13 10:30:00,70.76,70.88,70.75,70.84,7400.0,51.7988,51.8866,51.7915,51.8573,7400.0
2006-11-13 10:40:00,70.85,70.86,70.77,70.78,8100.0,51.8647,51.872,51.8061,51.8134,8100.0
2006-11-13 10:50:00,70.78,70.8,70.75,70.75,6800.0,51.8134,51.8281,51.7915,51.7915,6800.0
2006-11-13 11:00:00,70.75,70.79,70.74,70.74,7600.0,51.7915,51.8207,51.7841,51.7841,7600.0
2006-11-13 11:10:00,70.74,70.77,70.74,70.76,24600.0,51.7841,51.8061,51.7841,51.7988,24600.0
2006-11-13 11:20:00,70.75,70.84,70.7,70.7,21200.0,51.7915,51.8573,51.7549,51.7549,21200.0
2006-11-13 11:30:00,70.68,70.73,70.62,70.63,3900.0,51.7402,51.7768,51.6963,51.7036,3900.0
2006-11-13 11:40:00,70.62,70.67,70.62,70.67,7700.0,51.6963,51.7329,51.6963,51.7329,7700.0
2006-11-13 11:50:00,70.66,70.72,70.64,70.65,5200.0,51.7256,51.7695,51.7109,51.7183,5200.0
2006-11-13 12:00:00,70.63,70.66,70.62,70.62,2100.0,51.7036,51.7256,51.6963,51.6963,2100.0
2006-11-13 12:10:00,70.62,70.78,70.62,70.76,2700.0,51.6963,51.8134,51.6963,51.7988,2700.0
2006-11-13 12:20:00,70.76,70.77,70.61,70.65,11300.0,51.7988,51.8061,51.689,51.7183,11300.0
2006-11-13 12:30:00,70.65,70.7,70.61,70.66,8900.0,51.7183,51.7549,51.689,51.7256,8900.0
2006-11-13 12:40:00,70.66,70.67,70.55,70.56,12400.0,51.7256,51.7329,51.6451,51.6524,12400.0
2006-11-13 12:50:00,70.56,70.61,70.56,70.6,6900.0,51.6524,51.689,51.6524,51.6817,6900.0
2006-11-13 13:00:00,70.6,70.64,70.6,70.6,6100.0,51.6817,51.7109,51.6817,51.6817,6100.0
2006-11-13 13:10:00,70.6,70.61,70.6,70.6,7500.0,51.6817,51.689,51.6817,51.6817,7500.0
2006-11-13 13:20:00,70.6,70.6,70.53,70.53,12000.0,51.6817,51.6817,51.6304,51.6304,12000.0
2006-11-13 13:30:00,70.52,70.55,70.5,70.52,7000.0,51.6231,51.6451,51.6085,51.6231,7000.0
2006-11-13 13:40:00,70.51,70.52,70.43,70.47,13300.0,51.6158,51.6231,51.5572,51.5865,13300.0
2006-11-13 13:50:00,70.46,70.63,70.46,70.55,11900.0,51.5792,51.7036,51.5792,51.6451,11900.0
2006-11-13 14:00:00,70.53,70.55,70.44,70.46,5900.0,51.6304,51.6451,51.5645,51.5792,5900.0
2006-11-13 14:10:00,70.48,70.53,70.43,70.5,6300.0,51.5938,51.6304,51.5572,51.6085,6300.0
2006-11-13 14:20:00,70.5,70.57,70.46,70.54,7000.0,51.6085,51.6597,51.5792,51.6377,7000.0
2006-11-13 14:30:00,70.54,70.66,70.53,70.54,5400.0,51.6377,51.7256,51.6304,51.6377,5400.0
2006-11-13 14:40:00,70.51,70.63,70.5,70.61,8800.0,51.6158,51.7036,51.6085,51.689,8800.0
2006-11-13 14:50:00,70.56,70.61,70.55,70.57,5600.0,51.6524,51.689,51.6451,51.6597,5600.0
2006-11-13 15:00:00,70.58,70.61,70.51,70.53,20300.0,51.667,51.689,51.6158,51.6304,20300.0
2006-11-13 15:10:00,70.53,70.57,70.52,70.54,12500.0,51.6304,51.6597,51.6231,51.6377,12500.0
2006-11-13 15:20:00,70.55,70.71,70.52,70.58,11800.0,51.6451,51.7622,51.6231,51.667,11800.0
2006-11-13 15:30:00,70.57,70.65,70.54,70.56,20300.0,51.6597,51.7183,51.6377,51.6524,20300.0
2006-11-13 15:40:00,70.58,70.88,70.56,70.88,16200.0,51.667,51.8866,51.6524,51.8866,16200.0
2006-11-13 15:50:00,70.93,70.93,70.72,70.74,54000.0,51.9232,51.9232,51.7695,51.7841,54000.0
2006-11-14 09:30:00,71.03,71.03,70.73,70.8,8200.0,51.9964,51.9964,51.7768,51.8281,8200.0
2006-11-14 09:40:00,70.8,71.0,70.8,71.0,27000.0,51.8281,51.9745,51.8281,51.9745,27000.0
2006-11-14 09:50:00,70.97,70.98,70.95,70.97,9700.0,51.9525,51.9598,51.9379,51.9525,9700.0
2006-11-14 10:00:00,70.97,71.17,70.97,71.06,33600.0,51.9525,52.0989,51.9525,52.0184,33600.0
2006-11-14 10:10:00,71.06,71.06,70.98,71.01,20400.0,52.0184,52.0184,51.9598,51.9818,20400.0
2006-11-14 10:20:00,71.01,71.11,71.0,71.0,7800.0,51.9818,52.055,51.9745,51.9745,7800.0
2006-11-14 10:30:00,71.0,71.04,70.99,71.0,11800.0,51.9745,52.0038,51.9672,51.9745,11800.0
2006-11-14 10:40:00,71.0,71.01,70.94,70.95,20000.0,51.9745,51.9818,51.9306,51.9379,20000.0
2006-11-14 10:50:00,70.96,70.96,70.95,70.96,5500.0,51.9452,51.9452,51.9379,51.9452,5500.0
2006-11-14 11:00:00,70.97,70.98,70.95,70.98,12700.0,51.9525,51.9598,51.9379,51.9598,12700.0
2006-11-14 11:10:00,70.99,71.06,70.95,71.04,7300.0,51.9672,52.0184,51.9379,52.0038,7300.0
2006-11-14 11:20:00,71.03,71.03,70.95,70.95,12500.0,51.9964,51.9964,51.9379,51.9379,12500.0
2006-11-14 11:30:00,70.95,70.96,70.63,70.64,30400.0,51.9379,51.9452,51.7036,51.7109,30400.0
2006-11-14 11:40:00,70.65,70.7,70.47,70.54,16000.0,51.7183,51.7549,51.5865,51.6377,16000.0
2006-11-14 11:50:00,70.56,70.64,70.56,70.63,2200.0,51.6524,51.7109,51.6524,51.7036,2200.0
2006-11-14 12:00:00,70.63,70.68,70.63,70.63,4200.0,51.7036,51.7402,51.7036,51.7036,4200.0
2006-11-14 12:10:00,70.65,70.69,70.65,70.66,2600.0,51.7183,51.7475,51.7183,51.7256,2600.0
2006-11-14 12:20:00,70.66,70.66,70.63,70.63,4100.0,51.7256,51.7256,51.7036,51.7036,4100.0
2006-11-14 12:30:00,70.63,70.63,70.59,70.59,3900.0,51.7036,51.7036,51.6743,51.6743,3900.0
2006-11-14 12:40:00,70.6,70.76,70.6,70.72,8200.0,51.6817,51.7988,51.6817,51.7695,8200.0
2006-11-14 12:50:00,70.71,70.73,70.64,70.65,5800.0,51.7622,51.7768,51.7109,51.7183,5800.0
2006-11-14 13:00:00,70.66,70.68,70.63,70.63,4300.0,51.7256,51.7402,51.7036,51.7036,4300.0
2006-11-14 13:10:00,70.62,70.63,70.59,70.63,2300.0,51.6963,51.7036,51.6743,51.7036,2300.0
2006-11-14 13:20:00,70.67,70.74,70.67,70.74,4000.0,51.7329,51.7841,51.7329,51.7841,4000.0
2006-11-14 13:30:00,70.74,70.84,70.72,70.83,2700.0,51.7841,51.8573,51.7695,51.85,2700.0
2006-11-14 13:40:00,70.84,70.86,70.81,70.86,2400.0,51.8573,51.872,51.8354,51.872,2400.0
2006-11-14 13:50:00,70.85,70.9,70.85,70.88,10500.0,51.8647,51.9013,51.8647,51.8866,10500.0
2006-11-14 14:00:00,70.86,70.91,70.86,70.89,19800.0,51.872,51.9086,51.872,51.894,19800.0
2006-11-14 14:10:00,70.89,70.9,70.86,70.89,10000.0,51.894,51.9013,51.872,51.894,10000.0
2006-11-14 14:20:00,70.86,71.0,70.86,71.0,65900.0,51.872,51.9745,51.872,51.9745,65900.0
2006-11-14 14:30:00,71.0,71.07,70.87,71.05,35800.0,51.9745,52.0257,51.8793,52.0111,35800.0
2006-11-14 14:40:00,71.05,71.29,71.05,71.22,26900.0,52.0111,52.1868,52.0111,52.1355,26900.0
2006-11-14 14:50:00,71.22,71.25,71.08,71.25,20100.0,52.1355,52.1575,52.033,52.1575,20100.0
2006-11-14 15:00:00,71.25,71.36,71.2,71.2,14600.0,52.1575,52.238,52.1209,52.1209,14600.0
2006-11-14 15:10:00,71.21,71.28,71.08,71.17,14000.0,52.1282,52.1794,52.033,52.0989,14000.0
2006-11-14 15:20:00,71.14,71.2,71.1,71.1,7600.0,52.077,52.1209,52.0477,52.0477,7600.0
2006-11-14 15:30:00,71.09,71.12,71.0,71.02,24600.0,52.0404,52.0623,51.9745,51.9891,24600.0
2006-11-14 15:40:00,70.99,71.08,70.94,71.0,53700.0,51.9672,52.033,51.9306,51.9745,53700.0
2006-11-14 15:50:00,71.0,71.07,70.99,71.04,50300.0,51.9745,52.0257,51.9672,52.0038,50300.0
2006-11-15 09:30:00,71.0,71.13,70.99,71.08,8600.0,51.9745,52.0696,51.9672,52.033,8600.0
2006-11-15 09:40:00,71.13,71.4,71.12,71.4,7600.0,52.0696,52.2673,52.0623,52.2673,7600.0
2006-11-15 09:50:00,71.43,71.76,71.41,71.76,11400.0,52.2893,52.5308,52.2746,52.5308,11400.0
2006-11-15 10:00:00,71.74,71.74,71.62,71.64,27200.0,52.5162,52.5162,52.4283,52.443,27200.0
2006-11-15 10:10:00,71.63,71.63,71.57,71.61,3400.0,52.4357,52.4357,52.3917,52.421,3400.0
2006-11-15 10:20:00,71.62,71.72,71.54,71.59,8500.0,52.4283,52.5015,52.3698,52.4064,8500.0
2006-11-15 10:30:00,71.62,71.62,71.5,71.5,7400.0,52.4283,52.4283,52.3405,52.3405,7400.0
2006-11-15 10:40:00,71.5,71.65,71.5,71.64,6100.0,52.3405,52.4503,52.3405,52.443,6100.0
2006-11-15 10:50:00,71.65,71.69,71.52,71.58,4500.0,52.4503,52.4796,52.3551,52.3991,4500.0
2006-11-15 11:00:00,71.58,71.59,71.5,71.51,5900.0,52.3991,52.4064,52.3405,52.3478,5900.0
2006-11-15 11:10:00,71.55,71.73,71.55,71.67,4500.0,52.3771,52.5089,52.3771,52.4649,4500.0
2006-11-15 11:20:00,71.69,71.69,71.6,71.68,30200.0,52.4796,52.4796,52.4137,52.4723,30200.0
2006-11-15 11:30:00,71.68,71.68,71.59,71.59,2700.0,52.4723,52.4723,52.4064,52.4064,2700.0
2006-11-15 11:40:00,71.62,71.65,71.61,71.62,3800.0,52.4283,52.4503,52.421,52.4283,3800.0
2006-11-15 11:50:00,71.62,71.66,71.6,71.63,5200.0,52.4283,52.4576,52.4137,52.4357,5200.0
2006-11-15 12:00:00,71.61,71.68,71.53,71.68,7400.0,52.421,52.4723,52.3625,52.4723,7400.0
2006-11-15 12:10:00,71.67,71.67,71.56,71.59,3100.0,52.4649,52.4649,52.3844,52.4064,3100.0
2006-11-15 12:20:00,71.53,71.61,71.51,71.6,4800.0,52.3625,52.421,52.3478,52.4137,4800.0
2006-11-15 12:30:00,71.61,71.62,71.57,71.57,2600.0,52.421,52.4283,52.3917,52.3917,2600.0
2006-11-15 12:40:00,71.6,71.64,71.58,71.64,4500.0,52.4137,52.443,52.3991,52.443,4500.0
2006-11-15 12:50:00,71.68,71.75,71.66,71.72,4200.0,52.4723,52.5235,52.4576,52.5015,4200.0
2006-11-15 13:00:00,71.7,71.74,71.69,71.74,3300.0,52.4869,52.5162,52.4796,52.5162,3300.0
2006-11-15 13:10:00,71.73,73.51,71.71,73.44,133200.0,52.5089,53.8119,52.4942,53.7606,133200.0
2006-11-15 13:20:00,73.5,75.3,73.35,74.85,384400.0,53.8046,55.1222,53.6948,54.7928,384400.0
2006-11-15 13:30:00,74.85,74.98,74.3,74.83,133500.0,54.7928,54.888,54.3902,54.7782,133500.0
2006-11-15 13:40:00,74.86,75.24,74.77,75.08,118500.0,54.8001,55.0783,54.7342,54.9612,118500.0
2006-11-15 13:50:00,75.07,75.43,74.91,75.18,62700.0,54.9539,55.2174,54.8367,55.0344,62700.0
2006-11-15 14:00:00,75.21,75.78,75.17,75.62,89800.0,55.0563,55.4736,55.0271,55.3565,89800.0
2006-11-15 14:10:00,75.62,75.9,75.21,75.37,48300.0,55.3565,55.5614,55.0563,55.1735,48300.0
2006-11-15 14:20:00,75.39,75.6,75.2,75.28,51400.0,55.1881,55.3418,55.049,55.1076,51400.0
2006-11-15 14:30:00,75.27,75.35,74.62,74.81,90900.0,55.1003,55.1588,54.6244,54.7635,90900.0
2006-11-15 14:40:00,74.8,74.8,74.4,74.5,62400.0,54.7562,54.7562,54.4634,54.5366,62400.0
2006-11-15 14:50:00,74.54,74.59,74.15,74.27,61100.0,54.5659,54.6025,54.2804,54.3682,61100.0
2006-11-15 15:00:00,74.29,74.48,74.15,74.17,33400.0,54.3829,54.522,54.2804,54.295,33400.0
2006-11-15 15:10:00,74.17,74.3,74.14,74.14,28100.0,54.295,54.3902,54.2731,54.2731,28100.0
2006-11-15 15:20:00,74.14,74.3,73.98,73.99,57600.0,54.2731,54.3902,54.1559,54.1633,57600.0
2006-11-15 15:30:00,73.98,74.02,73.7,73.73,56900.0,54.1559,54.1852,53.951,53.9729,56900.0
2006-11-15 15:40:00,73.73,73.73,73.33,73.49,82900.0,53.9729,53.9729,53.6801,53.7972,82900.0
2006-11-15 15:50:00,73.49,73.64,73.47,73.59,75800.0,53.7972,53.907,53.7826,53.8704,75800.0
2006-11-16 09:30:00,73.7,74.41,73.64,74.0,27600.0,53.951,54.4707,53.907,54.1706,27600.0
2006-11-16 09:40:00,73.9,73.92,73.53,73.6,33700.0,54.0974,54.112,53.8265,53.8778,33700.0
2006-11-16 09:50:00,73.6,73.78,73.5,73.53,29000.0,53.8778,54.0095,53.8046,53.8265,29000.0
2006-11-16 10:00:00,73.56,73.58,73.51,73.56,10100.0,53.8485,53.8631,53.8119,53.8485,10100.0
2006-11-16 10:10:00,73.56,73.76,73.45,73.63,18700.0,53.8485,53.9949,53.768,53.8997,18700.0
2006-11-16 10:20:00,73.55,73.67,73.52,73.65,8600.0,53.8412,53.929,53.8192,53.9144,8600.0
2006-11-16 10:30:00,73.64,73.73,73.61,73.71,12100.0,53.907,53.9729,53.8851,53.9583,12100.0
2006-11-16 10:40:00,73.74,73.75,73.55,73.71,11000.0,53.9803,53.9876,53.8412,53.9583,11000.0
2006-11-16 10:50:00,73.68,73.85,73.64,73.81,23700.0,53.9363,54.0608,53.907,54.0315,23700.0
2006-11-16 11:00:00,73.83,73.94,73.81,73.89,14300.0,54.0461,54.1267,54.0315,54.0901,14300.0
2006-11-16 11:10:00,73.89,74.0,73.88,73.89,9700.0,54.0901,54.1706,54.0827,54.0901,9700.0
2006-11-16 11:20:00,73.89,74.0,73.87,73.88,8400.0,54.0901,54.1706,54.0754,54.0827,8400.0
2006-11-16 11:30:00,73.9,73.93,73.81,73.83,9000.0,54.0974,54.1193,54.0315,54.0461,9000.0
2006-11-16 11:40:00,73.82,73.94,73.82,73.88,8400.0,54.0388,54.1267,54.0388,54.0827,8400.0
2006-11-16 11:50:00,73.9,73.96,73.86,73.88,13300.0,54.0974,54.1413,54.0681,54.0827,13300.0
2006-11-16 12:00:00,73.85,74.07,73.85,73.96,16500.0,54.0608,54.2218,54.0608,54.1413,16500.0
2006-11-16 12:10:00,73.98,74.03,73.82,73.82,11400.0,54.1559,54.1925,54.0388,54.0388,11400.0
2006-11-16 12:20:00,73.82,73.83,73.69,73.75,12000.0,54.0388,54.0461,53.9436,53.9876,12000.0
2006-11-16 12:30:00,73.73,73.73,73.61,73.61,6500.0,53.9729,53.9729,53.8851,53.8851,6500.0
2006-11-16 12:40:00,73.61,73.67,73.6,73.63,5200.0,53.8851,53.929,53.8778,53.8997,5200.0
2006-11-16 12:50:00,73.63,73.63,73.55,73.58,19200.0,53.8997,53.8997,53.8412,53.8631,19200.0
2006-11-16 13:00:00,73.58,73.63,73.51,73.6,11000.0,53.8631,53.8997,53.8119,53.8778,11000.0
2006-11-16 13:10:00,73.59,73.6,73.49,73.49,9000.0,53.8704,53.8778,53.7972,53.7972,9000.0
2006-11-16 13:20:00,73.52,73.63,73.52,73.63,12600.0,53.8192,53.8997,53.8192,53.8997,12600.0
2006-11-16 13:30:00,73.64,73.77,73.61,73.75,11800.0,53.907,54.0022,53.8851,53.9876,11800.0
2006-11-16 13:40:00,73.76,73.93,73.76,73.93,8800.0,53.9949,54.1193,53.9949,54.1193,8800.0
2006-11-16 13:50:00,73.92,73.99,73.9,73.96,8300.0,54.112,54.1633,54.0974,54.1413,8300.0
2006-11-16 14:00:00,73.97,74.02,73.85,73.88,27300.0,54.1486,54.1852,54.0608,54.0827,27300.0
2006-11-16 14:10:00,73.88,74.02,73.87,73.99,12800.0,54.0827,54.1852,54.0754,54.1633,12800.0
2006-11-16 14:20:00,73.96,74.02,73.86,73.91,14800.0,54.1413,54.1852,54.0681,54.1047,14800.0
2006-11-16 14:30:00,73.87,73.87,73.77,73.81,24400.0,54.0754,54.0754,54.0022,54.0315,24400.0
2006-11-16 14:40:00,73.82,73.96,73.82,73.94,4800.0,54.0388,54.1413,54.0388,54.1267,4800.0
2006-11-16 14:50:00,73.96,74.02,73.88,74.02,7400.0,54.1413,54.1852,54.0827,54.1852,7400.0
2006-11-16 15:00:00,74.02,74.13,73.96,74.13,8600.0,54.1852,54.2657,54.1413,54.2657,8600.0
2006-11-16 15:10:00,74.13,74.32,74.1,74.3,18900.0,54.2657,54.4048,54.2438,54.3902,18900.0
2006-11-16 15:20:00,74.29,74.29,74.11,74.21,22000.0,54.3829,54.3829,54.2511,54.3243,22000.0
2006-11-16 15:30:00,74.21,74.22,74.0,74.2,25600.0,54.3243,54.3316,54.1706,54.317,25600.0
2006-11-16 15:40:00,74.17,74.18,74.02,74.02,21400.0,54.295,54.3023,54.1852,54.1852,21400.0
2006-11-16 15:50:00,73.97,74.01,73.91,73.96,18800.0,54.1486,54.1779,54.1047,54.1413,18800.0
2006-11-17 09:30:00,73.99,73.99,73.42,73.48,52400.0,54.1633,54.1633,53.746,53.7899,52400.0
2006-11-17 09:40:00,73.42,73.73,73.33,73.66,13900.0,53.746,53.9729,53.6801,53.9217,13900.0
2006-11-17 09:50:00,73.66,73.66,73.49,73.62,10700.0,53.9217,53.9217,53.7972,53.8924,10700.0
2006-11-17 10:00:00,73.63,73.72,73.56,73.56,17600.0,53.8997,53.9656,53.8485,53.8485,17600.0
2006-11-17 10:10:00,73.56,73.58,73.49,73.58,9500.0,53.8485,53.8631,53.7972,53.8631,9500.0
2006-11-17 10:20:00,73.6,73.74,73.59,73.65,12400.0,53.8778,53.9803,53.8704,53.9144,12400.0
2006-11-17 10:30:00,73.65,73.82,73.65,73.78,10300.0,53.9144,54.0388,53.9144,54.0095,10300.0
2006-11-17 10:40:00,73.78,74.06,73.77,73.98,14700.0,54.0095,54.2145,54.0022,54.1559,14700.0
2006-11-17 10:50:00,73.98,73.99,73.84,73.84,5800.0,54.1559,54.1633,54.0535,54.0535,5800.0
2006-11-17 11:00:00,73.85,73.89,73.72,73.79,7300.0,54.0608,54.0901,53.9656,54.0169,7300.0
2006-11-17 11:10:00,73.77,73.95,73.77,73.95,5000.0,54.0022,54.134,54.0022,54.134,5000.0
2006-11-17 11:20:00,73.93,73.98,73.88,73.97,6200.0,54.1193,54.1559,54.0827,54.1486,6200.0
2006-11-17 11:30:00,73.96,73.97,73.87,73.94,9500.0,54.1413,54.1486,54.0754,54.1267,9500.0
2006-11-17 11:40:00,73.93,73.93,73.73,73.79,9500.0,54.1193,54.1193,53.9729,54.0169,9500.0
2006-11-17 11:50:00,73.78,73.81,73.71,73.77,10600.0,54.0095,54.0315,53.9583,54.0022,10600.0
2006-11-17 12:00:00,73.77,73.83,73.66,73.83,7600.0,54.0022,54.0461,53.9217,54.0461,7600.0
2006-11-17 12:10:00,73.84,73.89,73.72,73.75,7100.0,54.0535,54.0901,53.9656,53.9876,7100.0
2006-11-17 12:20:00,73.75,73.79,73.73,73.77,10500.0,53.9876,54.0169,53.9729,54.0022,10500.0
2006-11-17 12:30:00,73.77,74.0,73.77,73.99,10000.0,54.0022,54.1706,54.0022,54.1633,10000.0
2006-11-17 12:40:00,73.98,74.03,73.91,73.98,8200.0,54.1559,54.1925,54.1047,54.1559,8200.0
2006-11-17 12:50:00,73.98,73.98,73.79,73.89,7900.0,54.1559,54.1559,54.0169,54.0901,7900.0
2006-11-17 13:00:00,73.87,73.92,73.82,73.89,3000.0,54.0754,54.112,54.0388,54.0901,3000.0
2006-11-17 13:10:00,73.86,73.88,73.76,73.88,6400.0,54.0681,54.0827,53.9949,54.0827,6400.0
2006-11-17 13:20:00,73.88,73.89,73.83,73.85,6600.0,54.0827,54.0901,54.0461,54.0608,6600.0
2006-11-17 13:30:00,73.84,73.84,73.78,73.82,7100.0,54.0535,54.0535,54.0095,54.0388,7100.0
2006-11-17 13:40:00,73.81,73.88,73.77,73.82,10400.0,54.0315,54.0827,54.0022,54.0388,10400.0
2006-11-17 13:50:00,73.82,73.9,73.81,73.86,6500.0,54.0388,54.0974,54.0315,54.0681,6500.0
2006-11-17 14:00:00,73.85,73.9,73.78,73.85,11900.0,54.0608,54.0974,54.0095,54.0608,11900.0
2006-11-17 14:10:00,73.85,73.93,73.8,73.8,10600.0,54.0608,54.1193,54.0242,54.0242,10600.0
2006-11-17 14:20:00,73.78,73.8,73.75,73.76,7100.0,54.0095,54.0242,53.9876,53.9949,7100.0
2006-11-17 14:30:00,73.76,73.84,73.75,73.76,9900.0,53.9949,54.0535,53.9876,53.9949,9900.0
2006-11-17 14:40:00,73.76,73.83,73.76,73.83,9500.0,53.9949,54.0461,53.9949,54.0461,9500.0
2006-11-17 14:50:00,73.81,73.81,73.78,73.8,7400.0,54.0315,54.0315,54.0095,54.0242,7400.0
2006-11-17 15:00:00,73.78,73.8,73.76,73.79,10900.0,54.0095,54.0242,53.9949,54.0169,10900.0
2006-11-17 15:10:00,73.79,73.79,73.59,73.62,13500.0,54.0169,54.0169,53.8704,53.8924,13500.0
2006-11-17 15:20:00,73.65,73.7,73.51,73.61,17700.0,53.9144,53.951,53.8119,53.8851,17700.0
2006-11-17 15:30:00,73.62,73.74,73.62,73.73,7900.0,53.8924,53.9803,53.8924,53.9729,7900.0
2006-11-17 15:40:00,73.73,73.75,73.59,73.67,15300.0,53.9729,53.9876,53.8704,53.929,15300.0
2006-11-17 15:50:00,73.67,73.72,73.65,73.65,13300.0,53.929,53.9656,53.9144,53.9144,13300.0
2006-11-20 09:30:00,73.4,73.4,73.28,73.31,13600.0,53.7314,53.7314,53.6435,53.6655,13600.0
2006-11-20 09:40:00,73.31,73.31,73.04,73.04,21200.0,53.6655,53.6655,53.4678,53.4678,21200.0
2006-11-20 09:50:00,73.07,73.25,73.0,73.19,13000.0,53.4898,53.6216,53.4385,53.5776,13000.0
2006-11-20 10:00:00,73.22,73.3,73.01,73.07,11200.0,53.5996,53.6582,53.4459,53.4898,11200.0
2006-11-20 10:10:00,73.06,73.39,73.06,73.39,4500.0,53.4825,53.724,53.4825,53.724,4500.0
2006-11-20 10:20:00,73.39,73.58,73.38,73.5,7900.0,53.724,53.8631,53.7167,53.8046,7900.0
2006-11-20 10:30:00,73.49,73.75,73.49,73.72,8900.0,53.7972,53.9876,53.7972,53.9656,8900.0
2006-11-20 10:40:00,73.71,73.71,73.49,73.56,6900.0,53.9583,53.9583,53.7972,53.8485,6900.0
2006-11-20 10:50:00,73.53,73.59,73.35,73.46,3700.0,53.8265,53.8704,53.6948,53.7753,3700.0
2006-11-20 11:00:00,73.46,73.46,73.3,73.34,9000.0,53.7753,53.7753,53.6582,53.6874,9000.0
2006-11-20 11:10:00,73.35,73.45,73.31,73.45,3300.0,53.6948,53.768,53.6655,53.768,3300.0
2006-11-20 11:20:00,73.46,73.56,73.38,73.38,6000.0,53.7753,53.8485,53.7167,53.7167,6000.0
2006-11-20 11:30:00,73.37,73.42,73.33,73.33,10600.0,53.7094,53.746,53.6801,53.6801,10600.0
2006-11-20 11:40:00,73.32,73.32,73.16,73.17,5100.0,53.6728,53.6728,53.5557,53.563,5100.0
2006-11-20 11:50:00,73.17,73.27,73.14,73.25,4400.0,53.563,53.6362,53.541,53.6216,4400.0
2006-11-20 12:00:00,73.21,73.25,73.14,73.24,2600.0,53.5923,53.6216,53.541,53.6142,2600.0
2006-11-20 12:10:00,73.24,73.28,73.17,73.17,7700.0,53.6142,53.6435,53.563,53.563,7700.0
2006-11-20 12:20:00,73.18,73.24,73.14,73.23,5600.0,53.5703,53.6142,53.541,53.6069,5600.0
2006-11-20 12:30:00,73.23,73.35,73.21,73.35,3600.0,53.6069,53.6948,53.5923,53.6948,3600.0
2006-11-20 12:40:00,73.37,73.54,73.36,73.48,5400.0,53.7094,53.8338,53.7021,53.7899,5400.0
2006-11-20 12:50:00,73.47,73.54,73.43,73.53,5400.0,53.7826,53.8338,53.7533,53.8265,5400.0
2006-11-20 13:00:00,73.53,73.55,73.49,73.53,4300.0,53.8265,53.8412,53.7972,53.8265,4300.0
2006-11-20 13:10:00,73.55,73.55,73.35,73.42,10300.0,53.8412,53.8412,53.6948,53.746,10300.0
2006-11-20 13:20:00,73.4,73.42,73.19,73.25,8000.0,53.7314,53.746,53.5776,53.6216,8000.0
2006-11-20 13:30:00,73.27,73.3,73.25,73.25,3400.0,53.6362,53.6582,53.6216,53.6216,3400.0
2006-11-20 13:40:00,73.25,73.3,73.15,73.17,13000.0,53.6216,53.6582,53.5484,53.563,13000.0
2006-11-20 13:50:00,73.15,73.34,73.13,73.34,6600.0,53.5484,53.6874,53.5337,53.6874,6600.0
2006-11-20 14:00:00,73.36,73.49,73.18,73.18,8800.0,53.7021,53.7972,53.5703,53.5703,8800.0
2006-11-20 14:10:00,73.19,73.23,73.11,73.11,7500.0,53.5776,53.6069,53.5191,53.5191,7500.0
2006-11-20 14:20:00,73.11,73.13,73.01,73.13,11900.0,53.5191,53.5337,53.4459,53.5337,11900.0
2006-11-20 14:30:00,73.1,73.23,73.01,73.14,10200.0,53.5117,53.6069,53.4459,53.541,10200.0
2006-11-20 14:40:00,73.14,73.22,73.03,73.15,10500.0,53.541,53.5996,53.4605,53.5484,10500.0
2006-11-20 14:50:00,73.15,73.22,73.14,73.14,5600.0,53.5484,53.5996,53.541,53.541,5600.0
2006-11-20 15:00:00,73.15,73.18,73.09,73.11,6700.0,53.5484,53.5703,53.5044,53.5191,6700.0
2006-11-20 15:10:00,73.17,73.24,73.15,73.18,10600.0,53.563,53.6142,53.5484,53.5703,10600.0
2006-11-20 15:20:00,73.15,73.24,73.05,73.2,15300.0,53.5484,53.6142,53.4751,53.585,15300.0
2006-11-20 15:30:00,73.24,73.32,73.2,73.27,11800.0,53.6142,53.6728,53.585,53.6362,11800.0
2006-11-20 15:40:00,73.24,73.31,73.21,73.23,16700.0,53.6142,53.6655,53.5923,53.6069,16700.0
2006-11-20 15:50:00,73.24,73.29,73.1,73.17,19200.0,53.6142,53.6508,53.5117,53.563,19200.0
2006-11-21 09:30:00,73.1,73.2,73.1,73.12,5400.0,53.5117,53.585,53.5117,53.5264,5400.0
2006-11-21 09:40:00,73.14,73.14,73.02,73.02,15600.0,53.541,53.541,53.4532,53.4532,15600.0
2006-11-21 09:50:00,73.06,73.13,73.01,73.08,13600.0,53.4825,53.5337,53.4459,53.4971,13600.0
2006-11-21 10:00:00,73.05,73.15,73.04,73.11,23600.0,53.4751,53.5484,53.4678,53.5191,23600.0
2006-11-21 10:10:00,73.12,73.15,73.02,73.09,22100.0,53.5264,53.5484,53.4532,53.5044,22100.0
2006-11-21 10:20:00,73.06,73.16,73.05,73.07,7800.0,53.4825,53.5557,53.4751,53.4898,7800.0
2006-11-21 10:30:00,73.1,73.15,73.02,73.04,15400.0,53.5117,53.5484,53.4532,53.4678,15400.0
2006-11-21 10:40:00,73.04,73.12,73.04,73.12,9200.0,53.4678,53.5264,53.4678,53.5264,9200.0
2006-11-21 10:50:00,73.12,73.13,73.03,73.07,7900.0,53.5264,53.5337,53.4605,53.4898,7900.0
2006-11-21 11:00:00,73.06,73.13,73.05,73.12,2300.0,53.4825,53.5337,53.4751,53.5264,2300.0
2006-11-21 11:10:00,73.11,73.12,73.07,73.1,6000.0,53.5191,53.5264,53.4898,53.5117,6000.0
2006-11-21 11:20:00,73.08,73.13,73.07,73.08,11900.0,53.4971,53.5337,53.4898,53.4971,11900.0
2006-11-21 11:30:00,73.09,73.14,73.07,73.13,2400.0,53.5044,53.541,53.4898,53.5337,2400.0
2006-11-21 11:40:00,73.13,73.16,73.06,73.12,15400.0,53.5337,53.5557,53.4825,53.5264,15400.0
2006-11-21 11:50:00,73.12,73.13,73.09,73.13,4400.0,53.5264,53.5337,53.5044,53.5337,4400.0
2006-11-21 12:00:00,73.13,73.2,73.11,73.2,13400.0,53.5337,53.585,53.5191,53.585,13400.0
2006-11-21 12:10:00,73.17,73.2,73.16,73.16,38400.0,53.563,53.585,53.5557,53.5557,38400.0
2006-11-21 12:20:00,73.19,73.23,73.15,73.21,14600.0,53.5776,53.6069,53.5484,53.5923,14600.0
2006-11-21 12:30:00,73.2,73.41,73.2,73.39,6400.0,53.585,53.7387,53.585,53.724,6400.0
2006-11-21 12:40:00,73.38,73.47,73.31,73.47,17500.0,53.7167,53.7826,53.6655,53.7826,17500.0
2006-11-21 12:50:00,73.48,73.5,73.43,73.5,8200.0,53.7899,53.8046,53.7533,53.8046,8200.0
2006-11-21 13:00:00,73.5,73.51,73.45,73.47,8800.0,53.8046,53.8119,53.768,53.7826,8800.0
2006-11-21 13:10:00,73.48,73.5,73.45,73.49,4200.0,53.7899,53.8046,53.768,53.7972,4200.0
2006-11-21 13:20:00,73.5,73.52,73.47,73.51,11800.0,53.8046,53.8192,53.7826,53.8119,11800.0
2006-11-21 13:30:00,73.54,73.55,73.49,73.53,11900.0,53.8338,53.8412,53.7972,53.8265,11900.0
2006-11-21 13:40:00,73.54,73.58,73.42,73.42,10500.0,53.8338,53.8631,53.746,53.746,10500.0
2006-11-21 13:50:00,73.43,73.56,73.33,73.36,27900.0,53.7533,53.8485,53.6801,53.7021,27900.0
2006-11-21 14:00:00,73.33,73.33,73.05,73.17,27800.0,53.6801,53.6801,53.4751,53.563,27800.0
2006-11-21 14:10:00,73.19,73.22,73.03,73.15,13200.0,53.5776,53.5996,53.4605,53.5484,13200.0
2006-11-21 14:20:00,73.18,73.2,73.14,73.17,8400.0,53.5703,53.585,53.541,53.563,8400.0
2006-11-21 14:30:00,73.19,73.24,73.15,73.21,10300.0,53.5776,53.6142,53.5484,53.5923,10300.0
2006-11-21 14:40:00,73.25,73.35,73.2,73.35,14700.0,53.6216,53.6948,53.585,53.6948,14700.0
2006-11-21 14:50:00,73.34,73.44,73.34,73.43,5100.0,53.6874,53.7606,53.6874,53.7533,5100.0
2006-11-21 15:00:00,73.43,73.43,73.3,73.36,9600.0,53.7533,53.7533,53.6582,53.7021,9600.0
2006-11-21 15:10:00,73.34,73.36,73.22,73.31,7800.0,53.6874,53.7021,53.5996,53.6655,7800.0
2006-11-21 15:20:00,73.32,73.39,73.25,73.3,9500.0,53.6728,53.724,53.6216,53.6582,9500.0
2006-11-21 15:30:00,73.34,73.39,73.2,73.33,29200.0,53.6874,53.724,53.585,53.6801,29200.0
2006-11-21 15:40:00,73.33,73.37,73.3,73.33,10400.0,53.6801,53.7094,53.6582,53.6801,10400.0
2006-11-21 15:50:00,73.33,73.42,73.24,73.35,23500.0,53.6801,53.746,53.6142,53.6948,23500.0
2006-11-22 09:30:00,73.36,73.5,73.35,73.47,11500.0,53.7021,53.8046,53.6948,53.7826,11500.0
2006-11-22 09:40:00,73.5,73.87,73.46,73.52,17600.0,53.8046,54.0754,53.7753,53.8192,17600.0
2006-11-22 09:50:00,73.55,73.8,73.53,73.8,6500.0,53.8412,54.0242,53.8265,54.0242,6500.0
2006-11-22 10:00:00,73.83,73.84,73.4,73.41,8200.0,54.0461,54.0535,53.7314,53.7387,8200.0
2006-11-22 10:10:00,73.43,73.52,73.37,73.41,4600.0,53.7533,53.8192,53.7094,53.7387,4600.0
2006-11-22 10:20:00,73.39,73.51,73.38,73.47,3800.0,53.724,53.8119,53.7167,53.7826,3800.0
2006-11-22 10:30:00,73.47,73.47,73.37,73.45,4300.0,53.7826,53.7826,53.7094,53.768,4300.0
2006-11-22 10:40:00,73.45,73.6,73.45,73.59,4900.0,53.768,53.8778,53.768,53.8704,4900.0
2006-11-22 10:50:00,73.61,73.65,73.46,73.46,5200.0,53.8851,53.9144,53.7753,53.7753,5200.0
2006-11-22 11:00:00,73.51,73.76,73.49,73.65,5500.0,53.8119,53.9949,53.7972,53.9144,5500.0
2006-11-22 11:10:00,73.65,73.65,73.43,73.6,8400.0,53.9144,53.9144,53.7533,53.8778,8400.0
2006-11-22 11:20:00,73.56,73.61,73.39,73.47,7300.0,53.8485,53.8851,53.724,53.7826,7300.0
2006-11-22 11:30:00,73.45,73.45,73.39,73.39,4600.0,53.768,53.768,53.724,53.724,4600.0
2006-11-22 11:40:00,73.41,73.43,73.36,73.37,9100.0,53.7387,53.7533,53.7021,53.7094,9100.0
2006-11-22 11:50:00,73.37,73.4,73.36,73.36,4500.0,53.7094,53.7314,53.7021,53.7021,4500.0
2006-11-22 12:00:00,73.36,73.44,73.35,73.41,3900.0,53.7021,53.7606,53.6948,53.7387,3900.0
2006-11-22 12:10:00,73.4,73.43,73.37,73.42,4400.0,53.7314,53.7533,53.7094,53.746,4400.0
2006-11-22 12:20:00,73.42,73.42,73.35,73.37,5200.0,53.746,53.746,53.6948,53.7094,5200.0
2006-11-22 12:30:00,73.38,73.41,73.35,73.36,21900.0,53.7167,53.7387,53.6948,53.7021,21900.0
2006-11-22 12:40:00,73.36,73.38,73.29,73.3,38700.0,53.7021,53.7167,53.6508,53.6582,38700.0
2006-11-22 12:50:00,73.31,73.36,73.28,73.32,5900.0,53.6655,53.7021,53.6435,53.6728,5900.0
2006-11-22 13:00:00,73.32,73.32,73.23,73.23,4200.0,53.6728,53.6728,53.6069,53.6069,4200.0
2006-11-22 13:10:00,73.23,73.35,73.2,73.32,9000.0,53.6069,53.6948,53.585,53.6728,9000.0
2006-11-22 13:20:00,73.33,73.44,73.33,73.4,3300.0,53.6801,53.7606,53.6801,53.7314,3300.0
2006-11-22 13:30:00,73.42,73.44,73.35,73.35,4800.0,53.746,53.7606,53.6948,53.6948,4800.0
2006-11-22 13:40:00,73.34,73.41,73.26,73.36,5900.0,53.6874,53.7387,53.6289,53.7021,5900.0
2006-11-22 13:50:00,73.35,73.35,73.3,73.31,2500.0,53.6948,53.6948,53.6582,53.6655,2500.0
2006-11-22 14:00:00,73.31,73.38,73.31,73.37,1700.0,53.6655,53.7167,53.6655,53.7094,1700.0
2006-11-22 14:10:00,73.36,73.37,73.23,73.35,11900.0,53.7021,53.7094,53.6069,53.6948,11900.0
2006-11-22 14:20:00,73.35,73.38,73.23,73.28,13200.0,53.6948,53.7167,53.6069,53.6435,13200.0
2006-11-22 14:30:00,73.26,73.43,73.2,73.41,19000.0,53.6289,53.7533,53.585,53.7387,19000.0
2006-11-22 14:40:00,73.41,73.45,73.27,73.39,25100.0,53.7387,53.768,53.6362,53.724,25100.0
2006-11-22 14:50:00,73.39,73.39,73.23,73.23,23800.0,53.724,53.724,53.6069,53.6069,23800.0
2006-11-22 15:00:00,73.23,73.24,73.06,73.07,53600.0,53.6069,53.6142,53.4825,53.4898,53600.0
2006-11-22 15:10:00,73.06,73.3,73.04,73.3,11800.0,53.4825,53.6582,53.4678,53.6582,11800.0
2006-11-22 15:20:00,73.3,73.38,73.28,73.38,5700.0,53.6582,53.7167,53.6435,53.7167,5700.0
2006-11-22 15:30:00,73.36,73.43,73.34,73.38,10100.0,53.7021,53.7533,53.6874,53.7167,10100.0
2006-11-22 15:40:00,73.38,73.41,73.35,73.41,33700.0,53.7167,53.7387,53.6948,53.7387,33700.0
2006-11-22 15:50:00,73.4,73.52,73.38,73.46,81300.0,53.7314,53.8192,53.7167,53.7753,81300.0
2006-11-24 09:30:00,73.15,73.16,73.09,73.16,7200.0,53.5484,53.5557,53.5044,53.5557,7200.0
2006-11-24 09:40:00,73.16,73.33,73.14,73.16,5100.0,53.5557,53.6801,53.541,53.5557,5100.0
2006-11-24 09:50:00,73.16,73.26,73.16,73.2,1400.0,53.5557,53.6289,53.5557,53.585,1400.0
2006-11-24 10:00:00,73.19,73.47,73.15,73.3,8800.0,53.5776,53.7826,53.5484,53.6582,8800.0
2006-11-24 10:10:00,73.27,73.27,73.03,73.1,28900.0,53.6362,53.6362,53.4605,53.5117,28900.0
2006-11-24 10:20:00,73.11,73.28,73.11,73.24,13600.0,53.5191,53.6435,53.5191,53.6142,13600.0
2006-11-24 10:30:00,73.23,73.32,73.21,73.32,13700.0,53.6069,53.6728,53.5923,53.6728,13700.0
2006-11-24 10:40:00,73.35,73.54,73.35,73.54,2300.0,53.6948,53.8338,53.6948,53.8338,2300.0
2006-11-24 10:50:00,73.54,73.63,73.52,73.52,3800.0,53.8338,53.8997,53.8192,53.8192,3800.0
2006-11-24 11:00:00,73.52,73.52,73.43,73.48,3300.0,53.8192,53.8192,53.7533,53.7899,3300.0
2006-11-24 11:10:00,73.5,73.5,73.38,73.43,3700.0,53.8046,53.8046,53.7167,53.7533,3700.0
2006-11-24 11:20:00,73.4,73.47,73.39,73.45,2800.0,53.7314,53.7826,53.724,53.768,2800.0
2006-11-24 11:30:00,73.44,73.49,73.34,73.36,4200.0,53.7606,53.7972,53.6874,53.7021,4200.0
2006-11-24 11:40:00,73.39,73.44,73.33,73.33,2400.0,53.724,53.7606,53.6801,53.6801,2400.0
2006-11-24 11:50:00,73.36,73.41,73.34,73.41,3300.0,53.7021,53.7387,53.6874,53.7387,3300.0
2006-11-24 12:00:00,73.38,73.39,73.35,73.39,2000.0,53.7167,53.724,53.6948,53.724,2000.0
2006-11-24 12:10:00,73.44,73.45,73.35,73.35,3500.0,53.7606,53.768,53.6948,53.6948,3500.0
2006-11-24 12:20:00,73.35,73.4,73.35,73.4,1200.0,53.6948,53.7314,53.6948,53.7314,1200.0
2006-11-24 12:30:00,73.39,73.39,73.29,73.29,3600.0,53.724,53.724,53.6508,53.6508,3600.0
2006-11-24 12:40:00,73.28,73.28,73.23,73.28,2900.0,53.6435,53.6435,53.6069,53.6435,2900.0
2006-11-24 12:50:00,73.25,73.32,73.22,73.22,6900.0,53.6216,53.6728,53.5996,53.5996,6900.0
2006-11-24 13:00:00,73.24,73.3,73.24,73.3,1800.0,53.6142,53.6582,53.6142,53.6582,1800.0
2006-11-24 13:10:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:20:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:30:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:40:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:50:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:00:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:10:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:20:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:30:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:40:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:50:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:00:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:10:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:20:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:30:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:40:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:50:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-27 09:30:00,73.05,73.41,73.05,73.4,12400.0,53.4751,53.7387,53.4751,53.7314,12400.0
2006-11-27 09:40:00,73.4,73.72,73.31,73.6,11100.0,53.7314,53.9656,53.6655,53.8778,11100.0
2006-11-27 09:50:00,73.53,73.56,73.27,73.32,21900.0,53.8265,53.8485,53.6362,53.6728,21900.0
2006-11-27 10:00:00,73.3,73.34,73.03,73.05,23800.0,53.6582,53.6874,53.4605,53.4751,23800.0
2006-11-27 10:10:00,73.05,73.19,73.03,73.19,22100.0,53.4751,53.5776,53.4605,53.5776,22100.0
2006-11-27 10:20:00,73.2,73.22,73.04,73.05,25600.0,53.585,53.5996,53.4678,53.4751,25600.0
2006-11-27 10:30:00,73.04,73.1,72.91,72.91,25300.0,53.4678,53.5117,53.3727,53.3727,25300.0
2006-11-27 10:40:00,72.91,72.93,72.78,72.85,20000.0,53.3727,53.3873,53.2775,53.3287,20000.0
2006-11-27 10:50:00,72.85,73.01,72.85,72.92,11600.0,53.3287,53.4459,53.3287,53.38,11600.0
2006-11-27 11:00:00,72.93,72.93,72.8,72.8,8300.0,53.3873,53.3873,53.2921,53.2921,8300.0
2006-11-27 11:10:00,72.79,72.8,72.45,72.46,30600.0,53.2848,53.2921,53.0359,53.0432,30600.0
2006-11-27 11:20:00,72.46,72.47,72.39,72.43,48600.0,53.0432,53.0506,52.992,53.0213,48600.0
2006-11-27 11:30:00,72.43,72.49,72.3,72.3,67500.0,53.0213,53.0652,52.9261,52.9261,67500.0
2006-11-27 11:40:00,72.33,72.46,72.33,72.45,24000.0,52.9481,53.0432,52.9481,53.0359,24000.0
2006-11-27 11:50:00,72.45,72.46,72.45,72.46,7800.0,53.0359,53.0432,53.0359,53.0432,7800.0
2006-11-27 12:00:00,72.45,72.49,72.41,72.48,6500.0,53.0359,53.0652,53.0066,53.0579,6500.0
2006-11-27 12:10:00,72.49,72.59,72.48,72.51,6400.0,53.0652,53.1384,53.0579,53.0798,6400.0
2006-11-27 12:20:00,72.51,72.67,72.48,72.54,11400.0,53.0798,53.197,53.0579,53.1018,11400.0
2006-11-27 12:30:00,72.53,72.53,72.32,72.32,19100.0,53.0945,53.0945,52.9408,52.9408,19100.0
2006-11-27 12:40:00,72.32,72.35,72.23,72.31,7000.0,52.9408,52.9627,52.8749,52.9334,7000.0
2006-11-27 12:50:00,72.33,72.33,72.25,72.28,6200.0,52.9481,52.9481,52.8895,52.9115,6200.0
2006-11-27 13:00:00,72.3,72.34,72.2,72.32,16100.0,52.9261,52.9554,52.8529,52.9408,16100.0
2006-11-27 13:10:00,72.33,72.35,72.2,72.2,16600.0,52.9481,52.9627,52.8529,52.8529,16600.0
2006-11-27 13:20:00,72.2,72.35,72.2,72.34,10700.0,52.8529,52.9627,52.8529,52.9554,10700.0
2006-11-27 13:30:00,72.35,72.43,72.2,72.23,10700.0,52.9627,53.0213,52.8529,52.8749,10700.0
2006-11-27 13:40:00,72.23,72.42,72.22,72.25,18300.0,52.8749,53.014,52.8676,52.8895,18300.0
2006-11-27 13:50:00,72.24,72.36,72.24,72.33,10100.0,52.8822,52.97,52.8822,52.9481,10100.0
2006-11-27 14:00:00,72.33,72.34,72.2,72.25,21400.0,52.9481,52.9554,52.8529,52.8895,21400.0
2006-11-27 14:10:00,72.24,72.35,72.22,72.34,13800.0,52.8822,52.9627,52.8676,52.9554,13800.0
2006-11-27 14:20:00,72.32,72.32,72.25,72.29,8500.0,52.9408,52.9408,52.8895,52.9188,8500.0
2006-11-27 14:30:00,72.29,72.46,72.29,72.44,11900.0,52.9188,53.0432,52.9188,53.0286,11900.0
2006-11-27 14:40:00,72.46,72.47,72.2,72.24,12500.0,53.0432,53.0506,52.8529,52.8822,12500.0
2006-11-27 14:50:00,72.25,72.27,72.2,72.21,16000.0,52.8895,52.9042,52.8529,52.8602,16000.0
2006-11-27 15:00:00,72.21,72.3,72.21,72.29,13400.0,52.8602,52.9261,52.8602,52.9188,13400.0
2006-11-27 15:10:00,72.3,72.3,72.21,72.25,12400.0,52.9261,52.9261,52.8602,52.8895,12400.0
2006-11-27 15:20:00,72.26,72.27,72.22,72.25,12300.0,52.8968,52.9042,52.8676,52.8895,12300.0
2006-11-27 15:30:00,72.24,72.26,72.2,72.21,16500.0,52.8822,52.8968,52.8529,52.8602,16500.0
2006-11-27 15:40:00,72.2,72.22,72.12,72.15,33200.0,52.8529,52.8676,52.7944,52.8163,33200.0
2006-11-27 15:50:00,72.15,72.28,72.15,72.2,16400.0,52.8163,52.9115,52.8163,52.8529,16400.0
2006-11-28 09:30:00,72.25,72.5,72.19,72.19,16100.0,52.8895,53.0725,52.8456,52.8456,16100.0
2006-11-28 09:40:00,72.18,72.18,71.68,71.8,34500.0,52.8383,52.8383,52.4723,52.5601,34500.0
2006-11-28 09:50:00,71.84,72.03,71.84,72.03,36300.0,52.5894,52.7285,52.5894,52.7285,36300.0
2006-11-28 10:00:00,71.96,72.11,71.8,71.9,13100.0,52.6772,52.787,52.5601,52.6333,13100.0
2006-11-28 10:10:00,71.81,71.94,71.56,71.94,8700.0,52.5674,52.6626,52.3844,52.6626,8700.0
2006-11-28 10:20:00,71.94,72.07,71.82,72.0,10000.0,52.6626,52.7578,52.5747,52.7065,10000.0
2006-11-28 10:30:00,72.03,72.14,71.93,72.07,8800.0,52.7285,52.809,52.6553,52.7578,8800.0
2006-11-28 10:40:00,72.05,72.18,71.97,72.11,39500.0,52.7431,52.8383,52.6845,52.787,39500.0
2006-11-28 10:50:00,72.11,72.15,71.94,71.98,9800.0,52.787,52.8163,52.6626,52.6919,9800.0
2006-11-28 11:00:00,72.0,72.08,71.98,72.04,5000.0,52.7065,52.7651,52.6919,52.7358,5000.0
2006-11-28 11:10:00,72.07,72.07,71.92,72.06,18600.0,52.7578,52.7578,52.6479,52.7504,18600.0
2006-11-28 11:20:00,72.05,72.05,71.93,71.93,14100.0,52.7431,52.7431,52.6553,52.6553,14100.0
2006-11-28 11:30:00,71.91,72.1,71.91,72.09,5800.0,52.6406,52.7797,52.6406,52.7724,5800.0
2006-11-28 11:40:00,72.1,72.11,71.9,71.91,3800.0,52.7797,52.787,52.6333,52.6406,3800.0
2006-11-28 11:50:00,71.95,72.04,71.86,71.9,8500.0,52.6699,52.7358,52.604,52.6333,8500.0
2006-11-28 12:00:00,71.86,71.95,71.83,71.9,7300.0,52.604,52.6699,52.5821,52.6333,7300.0
2006-11-28 12:10:00,71.93,71.98,71.91,71.98,2900.0,52.6553,52.6919,52.6406,52.6919,2900.0
2006-11-28 12:20:00,71.96,72.07,71.85,72.07,5700.0,52.6772,52.7578,52.5967,52.7578,5700.0
2006-11-28 12:30:00,72.01,72.01,71.81,71.9,9600.0,52.7138,52.7138,52.5674,52.6333,9600.0
2006-11-28 12:40:00,71.9,71.97,71.82,71.93,11700.0,52.6333,52.6845,52.5747,52.6553,11700.0
2006-11-28 12:50:00,71.99,72.07,71.93,71.93,3400.0,52.6992,52.7578,52.6553,52.6553,3400.0
2006-11-28 13:00:00,71.88,72.15,71.86,72.05,9300.0,52.6187,52.8163,52.604,52.7431,9300.0
2006-11-28 13:10:00,72.04,72.13,71.89,71.89,6400.0,52.7358,52.8017,52.626,52.626,6400.0
2006-11-28 13:20:00,71.93,71.98,71.81,71.83,5300.0,52.6553,52.6919,52.5674,52.5821,5300.0
2006-11-28 13:30:00,71.84,71.88,71.84,71.85,1900.0,52.5894,52.6187,52.5894,52.5967,1900.0
2006-11-28 13:40:00,71.94,72.0,71.91,71.95,4300.0,52.6626,52.7065,52.6406,52.6699,4300.0
2006-11-28 13:50:00,71.97,72.05,71.95,72.01,2500.0,52.6845,52.7431,52.6699,52.7138,2500.0
2006-11-28 14:00:00,72.01,72.1,71.96,72.1,5600.0,52.7138,52.7797,52.6772,52.7797,5600.0
2006-11-28 14:10:00,72.08,72.1,71.95,71.95,13500.0,52.7651,52.7797,52.6699,52.6699,13500.0
2006-11-28 14:20:00,71.99,72.11,71.97,72.1,7300.0,52.6992,52.787,52.6845,52.7797,7300.0
2006-11-28 14:30:00,72.1,72.14,72.0,72.0,8000.0,52.7797,52.809,52.7065,52.7065,8000.0
2006-11-28 14:40:00,72.01,72.07,71.9,71.97,9700.0,52.7138,52.7578,52.6333,52.6845,9700.0
2006-11-28 14:50:00,71.97,72.1,71.92,72.09,3200.0,52.6845,52.7797,52.6479,52.7724,3200.0
2006-11-28 15:00:00,72.06,72.09,71.98,72.02,6500.0,52.7504,52.7724,52.6919,52.7212,6500.0
2006-11-28 15:10:00,72.05,72.2,72.05,72.09,9400.0,52.7431,52.8529,52.7431,52.7724,9400.0
2006-11-28 15:20:00,72.09,72.15,72.06,72.09,9000.0,52.7724,52.8163,52.7504,52.7724,9000.0
2006-11-28 15:30:00,72.09,72.14,72.05,72.14,6500.0,52.7724,52.809,52.7431,52.809,6500.0
2006-11-28 15:40:00,72.12,72.13,72.01,72.09,13000.0,52.7944,52.8017,52.7138,52.7724,13000.0
2006-11-28 15:50:00,72.06,72.09,72.01,72.05,18200.0,52.7504,52.7724,52.7138,52.7431,18200.0
2006-11-29 09:30:00,72.24,72.44,72.24,72.38,8400.0,52.8822,53.0286,52.8822,52.9847,8400.0
2006-11-29 09:40:00,72.39,72.49,72.39,72.45,10900.0,52.992,53.0652,52.992,53.0359,10900.0
2006-11-29 09:50:00,72.46,72.5,72.46,72.49,8400.0,53.0432,53.0725,53.0432,53.0652,8400.0
2006-11-29 10:00:00,72.49,72.5,72.42,72.44,14100.0,53.0652,53.0725,53.014,53.0286,14100.0
2006-11-29 10:10:00,72.44,72.47,72.28,72.3,8800.0,53.0286,53.0506,52.9115,52.9261,8800.0
2006-11-29 10:20:00,72.29,72.36,72.29,72.35,4600.0,52.9188,52.97,52.9188,52.9627,4600.0
2006-11-29 10:30:00,72.3,72.35,72.26,72.28,7100.0,52.9261,52.9627,52.8968,52.9115,7100.0
2006-11-29 10:40:00,72.3,72.41,72.28,72.41,2700.0,52.9261,53.0066,52.9115,53.0066,2700.0
2006-11-29 10:50:00,72.38,72.4,72.35,72.39,7300.0,52.9847,52.9993,52.9627,52.992,7300.0
2006-11-29 11:00:00,72.39,72.5,72.33,72.49,22000.0,52.992,53.0725,52.9481,53.0652,22000.0
2006-11-29 11:10:00,72.5,72.5,72.42,72.45,8200.0,53.0725,53.0725,53.014,53.0359,8200.0
2006-11-29 11:20:00,72.44,72.45,72.38,72.45,1800.0,53.0286,53.0359,52.9847,53.0359,1800.0
2006-11-29 11:30:00,72.46,72.46,72.4,72.44,3100.0,53.0432,53.0432,52.9993,53.0286,3100.0
2006-11-29 11:40:00,72.41,72.44,72.37,72.37,1900.0,53.0066,53.0286,52.9774,52.9774,1900.0
2006-11-29 11:50:00,72.39,72.42,72.39,72.42,2600.0,52.992,53.014,52.992,53.014,2600.0
2006-11-29 12:00:00,72.42,72.5,72.42,72.44,3400.0,53.014,53.0725,53.014,53.0286,3400.0
2006-11-29 12:10:00,72.45,72.49,72.42,72.42,3700.0,53.0359,53.0652,53.014,53.014,3700.0
2006-11-29 12:20:00,72.42,72.42,72.33,72.39,3100.0,53.014,53.014,52.9481,52.992,3100.0
2006-11-29 12:30:00,72.4,72.47,72.39,72.43,2400.0,52.9993,53.0506,52.992,53.0213,2400.0
2006-11-29 12:40:00,72.44,72.47,72.4,72.41,4100.0,53.0286,53.0506,52.9993,53.0066,4100.0
2006-11-29 12:50:00,72.41,72.44,72.39,72.42,2400.0,53.0066,53.0286,52.992,53.014,2400.0
2006-11-29 13:00:00,72.41,72.42,72.33,72.34,3700.0,53.0066,53.014,52.9481,52.9554,3700.0
2006-11-29 13:10:00,72.37,72.41,72.36,72.39,1900.0,52.9774,53.0066,52.97,52.992,1900.0
2006-11-29 13:20:00,72.38,72.38,72.22,72.22,2500.0,52.9847,52.9847,52.8676,52.8676,2500.0
2006-11-29 13:30:00,72.25,72.28,72.1,72.18,24600.0,52.8895,52.9115,52.7797,52.8383,24600.0
2006-11-29 13:40:00,72.22,72.28,72.16,72.28,3200.0,52.8676,52.9115,52.8236,52.9115,3200.0
2006-11-29 13:50:00,72.28,72.28,72.13,72.22,1800.0,52.9115,52.9115,52.8017,52.8676,1800.0
2006-11-29 14:00:00,72.2,72.22,72.12,72.15,3900.0,52.8529,52.8676,52.7944,52.8163,3900.0
2006-11-29 14:10:00,72.18,72.18,72.13,72.14,1300.0,52.8383,52.8383,52.8017,52.809,1300.0
2006-11-29 14:20:00,72.14,72.17,72.0,72.02,2600.0,52.809,52.831,52.7065,52.7212,2600.0
2006-11-29 14:30:00,72.01,72.29,72.01,72.29,1900.0,52.7138,52.9188,52.7138,52.9188,1900.0
2006-11-29 14:40:00,72.31,72.31,72.22,72.3,3100.0,52.9334,52.9334,52.8676,52.9261,3100.0
2006-11-29 14:50:00,72.3,72.47,72.3,72.39,3200.0,52.9261,53.0506,52.9261,52.992,3200.0
2006-11-29 15:00:00,72.36,72.4,72.29,72.37,2800.0,52.97,52.9993,52.9188,52.9774,2800.0
2006-11-29 15:10:00,72.38,72.45,72.37,72.41,3900.0,52.9847,53.0359,52.9774,53.0066,3900.0
2006-11-29 15:20:00,72.42,72.43,72.34,72.38,3300.0,53.014,53.0213,52.9554,52.9847,3300.0
2006-11-29 15:30:00,72.38,72.6,72.38,72.59,8500.0,52.9847,53.1457,52.9847,53.1384,8500.0
2006-11-29 15:40:00,72.63,72.63,72.38,72.43,10800.0,53.1677,53.1677,52.9847,53.0213,10800.0
2006-11-29 15:50:00,72.42,72.42,72.37,72.39,12600.0,53.014,53.014,52.9774,52.992,12600.0
2006-11-30 09:30:00,72.75,72.81,72.72,72.75,9700.0,53.2555,53.2995,53.2336,53.2555,9700.0
2006-11-30 09:40:00,72.75,72.82,72.46,72.63,4700.0,53.2555,53.3068,53.0432,53.1677,4700.0
2006-11-30 09:50:00,72.66,72.66,72.34,72.34,11700.0,53.1897,53.1897,52.9554,52.9554,11700.0
2006-11-30 10:00:00,72.33,72.39,72.21,72.25,6300.0,52.9481,52.992,52.8602,52.8895,6300.0
2006-11-30 10:10:00,72.26,72.35,72.11,72.18,9600.0,52.8968,52.9627,52.787,52.8383,9600.0
2006-11-30 10:20:00,72.16,72.26,71.85,72.09,15200.0,52.8236,52.8968,52.5967,52.7724,15200.0
2006-11-30 10:30:00,72.11,72.18,72.07,72.18,27900.0,52.787,52.8383,52.7578,52.8383,27900.0
2006-11-30 10:40:00,72.21,72.25,71.98,71.98,21900.0,52.8602,52.8895,52.6919,52.6919,21900.0
2006-11-30 10:50:00,72.05,72.15,71.95,72.05,34600.0,52.7431,52.8163,52.6699,52.7431,34600.0
2006-11-30 11:00:00,72.02,72.11,71.95,71.98,45200.0,52.7212,52.787,52.6699,52.6919,45200.0
2006-11-30 11:10:00,71.98,72.05,71.95,72.02,16700.0,52.6919,52.7431,52.6699,52.7212,16700.0
2006-11-30 11:20:00,72.0,72.2,71.95,72.2,5500.0,52.7065,52.8529,52.6699,52.8529,5500.0
2006-11-30 11:30:00,72.22,72.23,72.11,72.14,2900.0,52.8676,52.8749,52.787,52.809,2900.0
2006-11-30 11:40:00,72.15,72.19,71.95,71.96,6700.0,52.8163,52.8456,52.6699,52.6772,6700.0
2006-11-30 11:50:00,71.97,72.07,71.95,72.04,4500.0,52.6845,52.7578,52.6699,52.7358,4500.0
2006-11-30 12:00:00,72.08,72.14,71.98,72.11,4800.0,52.7651,52.809,52.6919,52.787,4800.0
2006-11-30 12:10:00,72.11,72.12,72.08,72.08,1700.0,52.787,52.7944,52.7651,52.7651,1700.0
2006-11-30 12:20:00,72.06,72.06,71.99,72.0,4200.0,52.7504,52.7504,52.6992,52.7065,4200.0
2006-11-30 12:30:00,72.04,72.07,72.01,72.01,4500.0,52.7358,52.7578,52.7138,52.7138,4500.0
2006-11-30 12:40:00,72.01,72.08,72.01,72.08,3900.0,52.7138,52.7651,52.7138,52.7651,3900.0
2006-11-30 12:50:00,72.07,72.08,72.01,72.07,6600.0,52.7578,52.7651,52.7138,52.7578,6600.0
2006-11-30 13:00:00,72.07,72.08,71.95,71.99,6200.0,52.7578,52.7651,52.6699,52.6992,6200.0
2006-11-30 13:10:00,71.98,72.25,71.98,72.12,14400.0,52.6919,52.8895,52.6919,52.7944,14400.0
2006-11-30 13:20:00,72.12,72.19,72.12,72.15,7700.0,52.7944,52.8456,52.7944,52.8163,7700.0
2006-11-30 13:30:00,72.15,72.16,72.05,72.1,9400.0,52.8163,52.8236,52.7431,52.7797,9400.0
2006-11-30 13:40:00,72.09,72.2,72.03,72.18,6900.0,52.7724,52.8529,52.7285,52.8383,6900.0
2006-11-30 13:50:00,72.18,72.21,72.04,72.06,7300.0,52.8383,52.8602,52.7358,52.7504,7300.0
2006-11-30 14:00:00,72.05,72.2,72.05,72.2,8600.0,52.7431,52.8529,52.7431,52.8529,8600.0
2006-11-30 14:10:00,72.22,72.22,72.11,72.15,4600.0,52.8676,52.8676,52.787,52.8163,4600.0
2006-11-30 14:20:00,72.12,72.23,72.08,72.22,13200.0,52.7944,52.8749,52.7651,52.8676,13200.0
2006-11-30 14:30:00,72.23,72.41,72.17,72.37,16200.0,52.8749,53.0066,52.831,52.9774,16200.0
2006-11-30 14:40:00,72.37,72.5,72.34,72.38,9300.0,52.9774,53.0725,52.9554,52.9847,9300.0
2006-11-30 14:50:00,72.36,72.41,72.34,72.41,7700.0,52.97,53.0066,52.9554,53.0066,7700.0
2006-11-30 15:00:00,72.41,72.48,72.39,72.46,7800.0,53.0066,53.0579,52.992,53.0432,7800.0
2006-11-30 15:10:00,72.46,72.48,72.4,72.43,8600.0,53.0432,53.0579,52.9993,53.0213,8600.0
2006-11-30 15:20:00,72.44,72.49,72.43,72.48,11100.0,53.0286,53.0652,53.0213,53.0579,11100.0
2006-11-30 15:30:00,72.47,72.48,72.39,72.4,11000.0,53.0506,53.0579,52.992,52.9993,11000.0
2006-11-30 15:40:00,72.39,72.45,72.39,72.45,16600.0,52.992,53.0359,52.992,53.0359,16600.0
2006-11-30 15:50:00,72.46,72.46,72.37,72.42,26100.0,53.0432,53.0432,52.9774,53.014,26100.0
2006-12-01 09:30:00,72.4,72.43,72.04,72.33,8700.0,52.9993,53.0213,52.7358,52.9481,8700.0
2006-12-01 09:40:00,72.32,72.57,72.29,72.34,11700.0,52.9408,53.1238,52.9188,52.9554,11700.0
2006-12-01 09:50:00,72.34,72.39,72.31,72.33,3600.0,52.9554,52.992,52.9334,52.9481,3600.0
2006-12-01 10:00:00,72.32,72.32,71.75,71.77,14800.0,52.9408,52.9408,52.5235,52.5381,14800.0
2006-12-01 10:10:00,71.79,72.0,71.77,71.82,35500.0,52.5528,52.7065,52.5381,52.5747,35500.0
2006-12-01 10:20:00,71.85,71.9,71.69,71.69,8300.0,52.5967,52.6333,52.4796,52.4796,8300.0
2006-12-01 10:30:00,71.67,71.68,71.36,71.54,8900.0,52.4649,52.4723,52.238,52.3698,8900.0
2006-12-01 10:40:00,71.51,71.65,71.4,71.6,24100.0,52.3478,52.4503,52.2673,52.4137,24100.0
2006-12-01 10:50:00,71.59,71.64,71.54,71.55,8800.0,52.4064,52.443,52.3698,52.3771,8800.0
2006-12-01 11:00:00,71.55,71.66,71.51,71.51,9100.0,52.3771,52.4576,52.3478,52.3478,9100.0
2006-12-01 11:10:00,71.51,71.63,71.5,71.52,14800.0,52.3478,52.4357,52.3405,52.3551,14800.0
2006-12-01 11:20:00,71.52,71.57,71.47,71.54,21600.0,52.3551,52.3917,52.3185,52.3698,21600.0
2006-12-01 11:30:00,71.52,71.54,71.45,71.54,5500.0,52.3551,52.3698,52.3039,52.3698,5500.0
2006-12-01 11:40:00,71.53,71.72,71.51,71.72,15200.0,52.3625,52.5015,52.3478,52.5015,15200.0
2006-12-01 11:50:00,71.71,71.89,71.71,71.89,5300.0,52.4942,52.626,52.4942,52.626,5300.0
2006-12-01 12:00:00,71.89,71.93,71.65,71.68,7000.0,52.626,52.6553,52.4503,52.4723,7000.0
2006-12-01 12:10:00,71.71,71.74,71.6,71.7,3900.0,52.4942,52.5162,52.4137,52.4869,3900.0
2006-12-01 12:20:00,71.7,71.7,71.58,71.61,5500.0,52.4869,52.4869,52.3991,52.421,5500.0
2006-12-01 12:30:00,71.62,71.71,71.6,71.64,3000.0,52.4283,52.4942,52.4137,52.443,3000.0
2006-12-01 12:40:00,71.69,71.8,71.68,71.8,3400.0,52.4796,52.5601,52.4723,52.5601,3400.0
2006-12-01 12:50:00,71.81,71.83,71.73,71.73,4200.0,52.5674,52.5821,52.5089,52.5089,4200.0
2006-12-01 13:00:00,71.77,71.78,71.51,71.51,6500.0,52.5381,52.5455,52.3478,52.3478,6500.0
2006-12-01 13:10:00,71.53,71.72,71.53,71.71,5700.0,52.3625,52.5015,52.3625,52.4942,5700.0
2006-12-01 13:20:00,71.7,71.79,71.58,71.59,6700.0,52.4869,52.5528,52.3991,52.4064,6700.0
2006-12-01 13:30:00,71.59,71.69,71.55,71.55,5600.0,52.4064,52.4796,52.3771,52.3771,5600.0
2006-12-01 13:40:00,71.56,71.66,71.56,71.58,3500.0,52.3844,52.4576,52.3844,52.3991,3500.0
2006-12-01 13:50:00,71.55,71.7,71.55,71.7,8000.0,52.3771,52.4869,52.3771,52.4869,8000.0
2006-12-01 14:00:00,71.67,71.67,71.5,71.62,7300.0,52.4649,52.4649,52.3405,52.4283,7300.0
2006-12-01 14:10:00,71.63,71.78,71.57,71.59,11100.0,52.4357,52.5455,52.3917,52.4064,11100.0
2006-12-01 14:20:00,71.62,71.69,71.55,71.55,5800.0,52.4283,52.4796,52.3771,52.3771,5800.0
2006-12-01 14:30:00,71.58,71.61,71.46,71.49,13500.0,52.3991,52.421,52.3112,52.3332,13500.0
2006-12-01 14:40:00,71.46,71.47,71.4,71.4,12500.0,52.3112,52.3185,52.2673,52.2673,12500.0
2006-12-01 14:50:00,71.4,71.54,71.4,71.49,8100.0,52.2673,52.3698,52.2673,52.3332,8100.0
2006-12-01 15:00:00,71.48,71.63,71.48,71.63,6900.0,52.3259,52.4357,52.3259,52.4357,6900.0
2006-12-01 15:10:00,71.63,71.63,71.49,71.62,6800.0,52.4357,52.4357,52.3332,52.4283,6800.0
2006-12-01 15:20:00,71.62,71.83,71.52,71.7,19300.0,52.4283,52.5821,52.3551,52.4869,19300.0
2006-12-01 15:30:00,71.73,71.73,71.6,71.67,12100.0,52.5089,52.5089,52.4137,52.4649,12100.0
2006-12-01 15:40:00,71.7,71.78,71.63,71.78,18400.0,52.4869,52.5455,52.4357,52.5455,18400.0
2006-12-01 15:50:00,71.8,71.9,71.8,71.85,22000.0,52.5601,52.6333,52.5601,52.5967,22000.0
2006-12-04 09:30:00,71.9,71.9,71.31,71.79,28500.0,52.6333,52.6333,52.2014,52.5528,28500.0
2006-12-04 09:40:00,71.84,71.96,71.75,71.8,29200.0,52.5894,52.6772,52.5235,52.5601,29200.0
2006-12-04 09:50:00,71.77,72.21,71.77,72.11,11300.0,52.5381,52.8602,52.5381,52.787,11300.0
2006-12-04 10:00:00,72.11,72.41,72.07,72.33,15900.0,52.787,53.0066,52.7578,52.9481,15900.0
2006-12-04 10:10:00,72.32,72.32,72.15,72.18,4900.0,52.9408,52.9408,52.8163,52.8383,4900.0
2006-12-04 10:20:00,72.2,72.33,72.17,72.32,7600.0,52.8529,52.9481,52.831,52.9408,7600.0
2006-12-04 10:30:00,72.31,72.38,72.12,72.12,7100.0,52.9334,52.9847,52.7944,52.7944,7100.0
2006-12-04 10:40:00,72.11,72.21,72.04,72.11,3900.0,52.787,52.8602,52.7358,52.787,3900.0
2006-12-04 10:50:00,72.11,72.21,72.1,72.11,5200.0,52.787,52.8602,52.7797,52.787,5200.0
2006-12-04 11:00:00,72.08,72.15,72.05,72.15,10700.0,52.7651,52.8163,52.7431,52.8163,10700.0
2006-12-04 11:10:00,72.15,72.4,72.15,72.35,9100.0,52.8163,52.9993,52.8163,52.9627,9100.0
2006-12-04 11:20:00,72.37,72.41,72.25,72.4,8500.0,52.9774,53.0066,52.8895,52.9993,8500.0
2006-12-04 11:30:00,72.35,72.36,72.26,72.3,5900.0,52.9627,52.97,52.8968,52.9261,5900.0
2006-12-04 11:40:00,72.32,72.32,72.2,72.2,5900.0,52.9408,52.9408,52.8529,52.8529,5900.0
2006-12-04 11:50:00,72.25,72.29,72.21,72.26,4000.0,52.8895,52.9188,52.8602,52.8968,4000.0
2006-12-04 12:00:00,72.26,72.28,72.2,72.23,5500.0,52.8968,52.9115,52.8529,52.8749,5500.0
2006-12-04 12:10:00,72.22,72.45,72.22,72.42,7800.0,52.8676,53.0359,52.8676,53.014,7800.0
2006-12-04 12:20:00,72.42,72.52,72.4,72.46,6700.0,53.014,53.0872,52.9993,53.0432,6700.0
2006-12-04 12:30:00,72.43,72.58,72.42,72.58,4100.0,53.0213,53.1311,53.014,53.1311,4100.0
2006-12-04 12:40:00,72.59,72.6,72.48,72.52,6700.0,53.1384,53.1457,53.0579,53.0872,6700.0
2006-12-04 12:50:00,72.52,72.6,72.52,72.58,3700.0,53.0872,53.1457,53.0872,53.1311,3700.0
2006-12-04 13:00:00,72.55,72.73,72.55,72.66,3900.0,53.1091,53.2409,53.1091,53.1897,3900.0
2006-12-04 13:10:00,72.63,72.73,72.61,72.72,4900.0,53.1677,53.2409,53.1531,53.2336,4900.0
2006-12-04 13:20:00,72.72,72.74,72.67,72.72,4400.0,53.2336,53.2482,53.197,53.2336,4400.0
2006-12-04 13:30:00,72.72,72.8,72.65,72.77,5100.0,53.2336,53.2921,53.1823,53.2702,5100.0
2006-12-04 13:40:00,72.8,72.94,72.79,72.89,6500.0,53.2921,53.3946,53.2848,53.358,6500.0
2006-12-04 13:50:00,72.9,72.9,72.78,72.86,7900.0,53.3653,53.3653,53.2775,53.3361,7900.0
2006-12-04 14:00:00,72.86,72.88,72.79,72.79,4200.0,53.3361,53.3507,53.2848,53.2848,4200.0
2006-12-04 14:10:00,72.81,72.85,72.72,72.77,6800.0,53.2995,53.3287,53.2336,53.2702,6800.0
2006-12-04 14:20:00,72.8,72.85,72.76,72.84,14500.0,53.2921,53.3287,53.2629,53.3214,14500.0
2006-12-04 14:30:00,72.84,72.88,72.8,72.85,9500.0,53.3214,53.3507,53.2921,53.3287,9500.0
2006-12-04 14:40:00,72.84,72.9,72.81,72.84,9400.0,53.3214,53.3653,53.2995,53.3214,9400.0
2006-12-04 14:50:00,72.84,72.91,72.81,72.85,26400.0,53.3214,53.3727,53.2995,53.3287,26400.0
2006-12-04 15:00:00,72.85,72.87,72.75,72.81,11600.0,53.3287,53.3434,53.2555,53.2995,11600.0
2006-12-04 15:10:00,72.79,72.84,72.76,72.8,6300.0,53.2848,53.3214,53.2629,53.2921,6300.0
2006-12-04 15:20:00,72.79,72.82,72.69,72.72,13400.0,53.2848,53.3068,53.2116,53.2336,13400.0
2006-12-04 15:30:00,72.74,72.81,72.66,72.71,19200.0,53.2482,53.2995,53.1897,53.2263,19200.0
2006-12-04 15:40:00,72.7,72.71,72.48,72.48,54800.0,53.2189,53.2263,53.0579,53.0579,54800.0
2006-12-04 15:50:00,72.47,72.5,72.42,72.5,43100.0,53.0506,53.0725,53.014,53.0725,43100.0
2006-12-05 09:30:00,72.5,72.53,71.98,72.18,19600.0,53.0725,53.0945,52.6919,52.8383,19600.0
2006-12-05 09:40:00,72.17,72.2,71.91,71.91,22100.0,52.831,52.8529,52.6406,52.6406,22100.0
2006-12-05 09:50:00,71.87,72.05,71.87,71.95,35100.0,52.6113,52.7431,52.6113,52.6699,35100.0
2006-12-05 10:00:00,71.97,72.2,71.95,72.01,20700.0,52.6845,52.8529,52.6699,52.7138,20700.0
2006-12-05 10:10:00,71.97,72.15,71.95,72.14,15100.0,52.6845,52.8163,52.6699,52.809,15100.0
2006-12-05 10:20:00,72.13,72.15,71.95,71.99,15700.0,52.8017,52.8163,52.6699,52.6992,15700.0
2006-12-05 10:30:00,71.97,72.13,71.96,72.05,14100.0,52.6845,52.8017,52.6772,52.7431,14100.0
2006-12-05 10:40:00,72.08,72.08,71.95,72.04,10000.0,52.7651,52.7651,52.6699,52.7358,10000.0
2006-12-05 10:50:00,72.03,72.09,71.97,72.09,11700.0,52.7285,52.7724,52.6845,52.7724,11700.0
2006-12-05 11:00:00,72.07,72.12,71.98,72.05,13700.0,52.7578,52.7944,52.6919,52.7431,13700.0
2006-12-05 11:10:00,72.01,72.05,71.97,71.99,4800.0,52.7138,52.7431,52.6845,52.6992,4800.0
2006-12-05 11:20:00,72.06,72.21,72.06,72.06,8500.0,52.7504,52.8602,52.7504,52.7504,8500.0
2006-12-05 11:30:00,72.1,72.19,72.07,72.18,2700.0,52.7797,52.8456,52.7578,52.8383,2700.0
2006-12-05 11:40:00,72.19,72.19,72.1,72.1,1600.0,52.8456,52.8456,52.7797,52.7797,1600.0
2006-12-05 11:50:00,72.16,72.16,72.03,72.03,2000.0,52.8236,52.8236,52.7285,52.7285,2000.0
2006-12-05 12:00:00,72.06,72.06,71.95,72.03,4100.0,52.7504,52.7504,52.6699,52.7285,4100.0
2006-12-05 12:10:00,72.04,72.19,72.02,72.17,7500.0,52.7358,52.8456,52.7212,52.831,7500.0
2006-12-05 12:20:00,72.12,72.19,72.09,72.14,4600.0,52.7944,52.8456,52.7724,52.809,4600.0
2006-12-05 12:30:00,72.11,72.22,72.07,72.11,4700.0,52.787,52.8676,52.7578,52.787,4700.0
2006-12-05 12:40:00,72.11,72.11,71.95,71.99,7900.0,52.787,52.787,52.6699,52.6992,7900.0
2006-12-05 12:50:00,71.99,72.13,71.99,72.1,4300.0,52.6992,52.8017,52.6992,52.7797,4300.0
2006-12-05 13:00:00,72.06,72.09,72.06,72.07,1200.0,52.7504,52.7724,52.7504,52.7578,1200.0
2006-12-05 13:10:00,72.08,72.11,72.07,72.11,1200.0,52.7651,52.787,52.7578,52.787,1200.0
2006-12-05 13:20:00,72.12,72.12,71.95,71.98,4100.0,52.7944,52.7944,52.6699,52.6919,4100.0
2006-12-05 13:30:00,72.0,72.03,71.98,71.98,2000.0,52.7065,52.7285,52.6919,52.6919,2000.0
2006-12-05 13:40:00,71.98,72.1,71.98,72.07,3600.0,52.6919,52.7797,52.6919,52.7578,3600.0
2006-12-05 13:50:00,72.07,72.08,71.99,72.0,2300.0,52.7578,52.7651,52.6992,52.7065,2300.0
2006-12-05 14:00:00,72.02,72.07,72.01,72.04,2700.0,52.7212,52.7578,52.7138,52.7358,2700.0
2006-12-05 14:10:00,72.09,72.11,72.01,72.03,6100.0,52.7724,52.787,52.7138,52.7285,6100.0
2006-12-05 14:20:00,72.05,72.16,72.05,72.12,10800.0,52.7431,52.8236,52.7431,52.7944,10800.0
2006-12-05 14:30:00,72.12,72.19,72.12,72.19,6700.0,52.7944,52.8456,52.7944,52.8456,6700.0
2006-12-05 14:40:00,72.19,72.25,72.12,72.12,10500.0,52.8456,52.8895,52.7944,52.7944,10500.0
2006-12-05 14:50:00,72.11,72.21,72.11,72.19,7500.0,52.787,52.8602,52.787,52.8456,7500.0
2006-12-05 15:00:00,72.21,72.27,72.19,72.22,7600.0,52.8602,52.9042,52.8456,52.8676,7600.0
2006-12-05 15:10:00,72.22,72.39,72.2,72.36,14700.0,52.8676,52.992,52.8529,52.97,14700.0
2006-12-05 15:20:00,72.38,72.4,72.28,72.39,115400.0,52.9847,52.9993,52.9115,52.992,115400.0
2006-12-05 15:30:00,72.39,72.44,72.28,72.44,26900.0,52.992,53.0286,52.9115,53.0286,26900.0
2006-12-05 15:40:00,72.44,72.45,72.3,72.32,44500.0,53.0286,53.0359,52.9261,52.9408,44500.0
2006-12-05 15:50:00,72.35,72.36,72.28,72.35,16100.0,52.9627,52.97,52.9115,52.9627,16100.0
2006-12-06 09:30:00,72.42,72.71,72.42,72.68,8900.0,53.014,53.2263,53.014,53.2043,8900.0
2006-12-06 09:40:00,72.65,72.65,72.4,72.48,7800.0,53.1823,53.1823,52.9993,53.0579,7800.0
2006-12-06 09:50:00,72.48,72.55,72.43,72.55,6500.0,53.0579,53.1091,53.0213,53.1091,6500.0
2006-12-06 10:00:00,72.57,72.59,72.44,72.54,11000.0,53.1238,53.1384,53.0286,53.1018,11000.0
2006-12-06 10:10:00,72.54,72.66,72.54,72.66,12300.0,53.1018,53.1897,53.1018,53.1897,12300.0
2006-12-06 10:20:00,72.68,72.96,72.66,72.81,82600.0,53.2043,53.4093,53.1897,53.2995,82600.0
2006-12-06 10:30:00,72.79,72.79,72.65,72.65,32900.0,53.2848,53.2848,53.1823,53.1823,32900.0
2006-12-06 10:40:00,72.65,72.77,72.6,72.68,11900.0,53.1823,53.2702,53.1457,53.2043,11900.0
2006-12-06 10:50:00,72.69,72.69,72.58,72.62,6900.0,53.2116,53.2116,53.1311,53.1604,6900.0
2006-12-06 11:00:00,72.61,72.74,72.59,72.74,9100.0,53.1531,53.2482,53.1384,53.2482,9100.0
2006-12-06 11:10:00,72.76,72.89,72.75,72.86,4500.0,53.2629,53.358,53.2555,53.3361,4500.0
2006-12-06 11:20:00,72.87,72.98,72.87,72.93,6000.0,53.3434,53.4239,53.3434,53.3873,6000.0
2006-12-06 11:30:00,72.96,72.99,72.91,72.94,22200.0,53.4093,53.4312,53.3727,53.3946,22200.0
2006-12-06 11:40:00,72.95,72.99,72.88,72.91,4300.0,53.4019,53.4312,53.3507,53.3727,4300.0
2006-12-06 11:50:00,72.9,72.9,72.86,72.88,2700.0,53.3653,53.3653,53.3361,53.3507,2700.0
2006-12-06 12:00:00,72.87,72.92,72.86,72.92,2200.0,53.3434,53.38,53.3361,53.38,2200.0
2006-12-06 12:10:00,72.89,72.93,72.88,72.93,7300.0,53.358,53.3873,53.3507,53.3873,7300.0
2006-12-06 12:20:00,72.94,72.98,72.94,72.95,5600.0,53.3946,53.4239,53.3946,53.4019,5600.0
2006-12-06 12:30:00,72.95,72.97,72.93,72.97,4200.0,53.4019,53.4166,53.3873,53.4166,4200.0
2006-12-06 12:40:00,72.96,72.98,72.94,72.95,2700.0,53.4093,53.4239,53.3946,53.4019,2700.0
2006-12-06 12:50:00,72.96,73.11,72.96,73.08,5600.0,53.4093,53.5191,53.4093,53.4971,5600.0
2006-12-06 13:00:00,73.08,73.13,73.06,73.12,5100.0,53.4971,53.5337,53.4825,53.5264,5100.0
2006-12-06 13:10:00,73.13,73.14,73.11,73.13,2300.0,53.5337,53.541,53.5191,53.5337,2300.0
2006-12-06 13:20:00,73.13,73.2,73.12,73.18,4600.0,53.5337,53.585,53.5264,53.5703,4600.0
2006-12-06 13:30:00,73.17,73.29,73.15,73.19,12100.0,53.563,53.6508,53.5484,53.5776,12100.0
2006-12-06 13:40:00,73.19,73.26,73.15,73.25,4200.0,53.5776,53.6289,53.5484,53.6216,4200.0
2006-12-06 13:50:00,73.25,73.31,73.25,73.31,3600.0,53.6216,53.6655,53.6216,53.6655,3600.0
2006-12-06 14:00:00,73.35,73.39,73.32,73.39,9700.0,53.6948,53.724,53.6728,53.724,9700.0
2006-12-06 14:10:00,73.4,73.41,73.36,73.38,10600.0,53.7314,53.7387,53.7021,53.7167,10600.0
2006-12-06 14:20:00,73.39,73.51,73.39,73.45,15900.0,53.724,53.8119,53.724,53.768,15900.0
2006-12-06 14:30:00,73.45,73.5,73.44,73.46,12400.0,53.768,53.8046,53.7606,53.7753,12400.0
2006-12-06 14:40:00,73.46,73.47,73.41,73.47,8300.0,53.7753,53.7826,53.7387,53.7826,8300.0
2006-12-06 14:50:00,73.44,73.56,73.44,73.52,6400.0,53.7606,53.8485,53.7606,53.8192,6400.0
2006-12-06 15:00:00,73.5,73.53,73.43,73.49,10200.0,53.8046,53.8265,53.7533,53.7972,10200.0
2006-12-06 15:10:00,73.48,73.49,73.41,73.41,11900.0,53.7899,53.7972,53.7387,53.7387,11900.0
2006-12-06 15:20:00,73.42,73.52,73.42,73.47,22300.0,53.746,53.8192,53.746,53.7826,22300.0
2006-12-06 15:30:00,73.46,73.48,73.37,73.48,24200.0,53.7753,53.7899,53.7094,53.7899,24200.0
2006-12-06 15:40:00,73.49,73.57,73.46,73.49,15500.0,53.7972,53.8558,53.7753,53.7972,15500.0
2006-12-06 15:50:00,73.5,73.66,73.5,73.58,67600.0,53.8046,53.9217,53.8046,53.8631,67600.0
2006-12-07 09:30:00,73.96,73.96,73.61,73.8,10000.0,54.1413,54.1413,53.8851,54.0242,10000.0
2006-12-07 09:40:00,73.86,74.14,73.86,74.03,16700.0,54.0681,54.2731,54.0681,54.1925,16700.0
2006-12-07 09:50:00,74.02,74.11,73.99,73.99,6100.0,54.1852,54.2511,54.1633,54.1633,6100.0
2006-12-07 10:00:00,73.98,74.05,73.91,74.0,43500.0,54.1559,54.2072,54.1047,54.1706,43500.0
2006-12-07 10:10:00,74.03,74.07,73.9,74.01,22200.0,54.1925,54.2218,54.0974,54.1779,22200.0
2006-12-07 10:20:00,74.0,74.0,73.81,73.85,5600.0,54.1706,54.1706,54.0315,54.0608,5600.0
2006-12-07 10:30:00,73.76,73.76,73.67,73.73,6900.0,53.9949,53.9949,53.929,53.9729,6900.0
2006-12-07 10:40:00,73.72,73.75,73.53,73.62,8800.0,53.9656,53.9876,53.8265,53.8924,8800.0
2006-12-07 10:50:00,73.63,73.79,73.55,73.79,5600.0,53.8997,54.0169,53.8412,54.0169,5600.0
2006-12-07 11:00:00,73.79,73.79,73.59,73.66,6300.0,54.0169,54.0169,53.8704,53.9217,6300.0
2006-12-07 11:10:00,73.69,73.69,73.49,73.51,8000.0,53.9436,53.9436,53.7972,53.8119,8000.0
2006-12-07 11:20:00,73.47,73.53,73.46,73.52,5400.0,53.7826,53.8265,53.7753,53.8192,5400.0
2006-12-07 11:30:00,73.53,73.67,73.53,73.6,6700.0,53.8265,53.929,53.8265,53.8778,6700.0
2006-12-07 11:40:00,73.6,73.63,73.55,73.56,5500.0,53.8778,53.8997,53.8412,53.8485,5500.0
2006-12-07 11:50:00,73.59,73.65,73.51,73.54,4600.0,53.8704,53.9144,53.8119,53.8338,4600.0
2006-12-07 12:00:00,73.54,73.59,73.5,73.54,2300.0,53.8338,53.8704,53.8046,53.8338,2300.0
2006-12-07 12:10:00,73.55,73.67,73.5,73.67,4700.0,53.8412,53.929,53.8046,53.929,4700.0
2006-12-07 12:20:00,73.65,73.68,73.6,73.68,2500.0,53.9144,53.9363,53.8778,53.9363,2500.0
2006-12-07 12:30:00,73.64,73.67,73.55,73.64,6700.0,53.907,53.929,53.8412,53.907,6700.0
2006-12-07 12:40:00,73.67,73.75,73.64,73.71,4200.0,53.929,53.9876,53.907,53.9583,4200.0
2006-12-07 12:50:00,73.71,73.71,73.7,73.7,1800.0,53.9583,53.9583,53.951,53.951,1800.0
2006-12-07 13:00:00,73.72,73.76,73.7,73.75,2500.0,53.9656,53.9949,53.951,53.9876,2500.0
2006-12-07 13:10:00,73.73,73.74,73.67,73.74,4900.0,53.9729,53.9803,53.929,53.9803,4900.0
2006-12-07 13:20:00,73.75,73.86,73.72,73.86,3700.0,53.9876,54.0681,53.9656,54.0681,3700.0
2006-12-07 13:30:00,73.83,73.83,73.71,73.71,3600.0,54.0461,54.0461,53.9583,53.9583,3600.0
2006-12-07 13:40:00,73.71,73.74,73.65,73.74,6500.0,53.9583,53.9803,53.9144,53.9803,6500.0
2006-12-07 13:50:00,73.74,73.74,73.63,73.63,6100.0,53.9803,53.9803,53.8997,53.8997,6100.0
2006-12-07 14:00:00,73.63,73.63,73.54,73.6,8000.0,53.8997,53.8997,53.8338,53.8778,8000.0
2006-12-07 14:10:00,73.6,73.6,73.46,73.58,12800.0,53.8778,53.8778,53.7753,53.8631,12800.0
2006-12-07 14:20:00,73.58,73.58,73.32,73.34,9000.0,53.8631,53.8631,53.6728,53.6874,9000.0
2006-12-07 14:30:00,73.34,73.46,73.34,73.46,55600.0,53.6874,53.7753,53.6874,53.7753,55600.0
2006-12-07 14:40:00,73.45,73.51,73.42,73.43,8200.0,53.768,53.8119,53.746,53.7533,8200.0
2006-12-07 14:50:00,73.39,73.4,73.35,73.37,8100.0,53.724,53.7314,53.6948,53.7094,8100.0
2006-12-07 15:00:00,73.35,73.46,73.29,73.35,11100.0,53.6948,53.7753,53.6508,53.6948,11100.0
2006-12-07 15:10:00,73.31,73.4,73.27,73.31,11100.0,53.6655,53.7314,53.6362,53.6655,11100.0
2006-12-07 15:20:00,73.35,73.44,73.26,73.26,17800.0,53.6948,53.7606,53.6289,53.6289,17800.0
2006-12-07 15:30:00,73.25,73.37,73.22,73.3,13700.0,53.6216,53.7094,53.5996,53.6582,13700.0
2006-12-07 15:40:00,73.31,73.4,73.29,73.35,13700.0,53.6655,53.7314,53.6508,53.6948,13700.0
2006-12-07 15:50:00,73.36,73.4,73.27,73.37,12300.0,53.7021,53.7314,53.6362,53.7094,12300.0
2006-12-08 09:30:00,73.34,73.45,73.19,73.41,6100.0,53.6874,53.768,53.5776,53.7387,6100.0
2006-12-08 09:40:00,73.34,73.65,73.34,73.48,7200.0,53.6874,53.9144,53.6874,53.7899,7200.0
2006-12-08 09:50:00,73.48,73.52,73.27,73.52,7700.0,53.7899,53.8192,53.6362,53.8192,7700.0
2006-12-08 10:00:00,73.5,73.5,73.09,73.12,9700.0,53.8046,53.8046,53.5044,53.5264,9700.0
2006-12-08 10:10:00,73.12,73.25,72.96,73.01,10100.0,53.5264,53.6216,53.4093,53.4459,10100.0
2006-12-08 10:20:00,72.99,73.0,72.85,72.94,10700.0,53.4312,53.4385,53.3287,53.3946,10700.0
2006-12-08 10:30:00,72.91,73.0,72.88,72.96,4300.0,53.3727,53.4385,53.3507,53.4093,4300.0
2006-12-08 10:40:00,72.92,73.0,72.92,73.0,7000.0,53.38,53.4385,53.38,53.4385,7000.0
2006-12-08 10:50:00,72.96,73.08,72.91,72.94,8900.0,53.4093,53.4971,53.3727,53.3946,8900.0
2006-12-08 11:00:00,72.99,73.25,72.99,73.15,4800.0,53.4312,53.6216,53.4312,53.5484,4800.0
2006-12-08 11:10:00,73.11,73.32,73.11,73.3,3900.0,53.5191,53.6728,53.5191,53.6582,3900.0
2006-12-08 11:20:00,73.3,73.48,73.3,73.48,8700.0,53.6582,53.7899,53.6582,53.7899,8700.0
2006-12-08 11:30:00,73.47,73.6,73.44,73.44,4000.0,53.7826,53.8778,53.7606,53.7606,4000.0
2006-12-08 11:40:00,73.44,73.44,73.34,73.38,2600.0,53.7606,53.7606,53.6874,53.7167,2600.0
2006-12-08 11:50:00,73.33,73.43,73.3,73.3,2200.0,53.6801,53.7533,53.6582,53.6582,2200.0
2006-12-08 12:00:00,73.32,73.4,73.32,73.36,1700.0,53.6728,53.7314,53.6728,53.7021,1700.0
2006-12-08 12:10:00,73.34,73.35,73.14,73.15,3100.0,53.6874,53.6948,53.541,53.5484,3100.0
2006-12-08 12:20:00,73.18,73.24,73.17,73.18,1300.0,53.5703,53.6142,53.563,53.5703,1300.0
2006-12-08 12:30:00,73.15,73.24,73.04,73.06,3300.0,53.5484,53.6142,53.4678,53.4825,3300.0
2006-12-08 12:40:00,73.05,73.09,73.05,73.05,1100.0,53.4751,53.5044,53.4751,53.4751,1100.0
2006-12-08 12:50:00,73.09,73.16,73.06,73.16,1700.0,53.5044,53.5557,53.4825,53.5557,1700.0
2006-12-08 13:00:00,73.14,73.14,73.02,73.04,1800.0,53.541,53.541,53.4532,53.4678,1800.0
2006-12-08 13:10:00,73.03,73.1,73.03,73.1,1000.0,53.4605,53.5117,53.4605,53.5117,1000.0
2006-12-08 13:20:00,73.15,73.16,73.02,73.02,1700.0,53.5484,53.5557,53.4532,53.4532,1700.0
2006-12-08 13:30:00,73.02,73.15,73.0,73.15,3300.0,53.4532,53.5484,53.4385,53.5484,3300.0
2006-12-08 13:40:00,73.1,73.19,73.09,73.1,1400.0,53.5117,53.5776,53.5044,53.5117,1400.0
2006-12-08 13:50:00,73.13,73.15,73.08,73.12,1500.0,53.5337,53.5484,53.4971,53.5264,1500.0
2006-12-08 14:00:00,73.09,73.22,73.08,73.2,1200.0,53.5044,53.5996,53.4971,53.585,1200.0
2006-12-08 14:10:00,73.21,73.23,73.11,73.11,3300.0,53.5923,53.6069,53.5191,53.5191,3300.0
2006-12-08 14:20:00,73.09,73.2,73.06,73.06,2200.0,53.5044,53.585,53.4825,53.4825,2200.0
2006-12-08 14:30:00,73.06,73.09,73.0,73.08,2900.0,53.4825,53.5044,53.4385,53.4971,2900.0
2006-12-08 14:40:00,73.08,73.19,73.08,73.12,8500.0,53.4971,53.5776,53.4971,53.5264,8500.0
2006-12-08 14:50:00,73.13,73.25,73.13,73.17,2300.0,53.5337,53.6216,53.5337,53.563,2300.0
2006-12-08 15:00:00,73.16,73.27,73.16,73.23,5600.0,53.5557,53.6362,53.5557,53.6069,5600.0
2006-12-08 15:10:00,73.2,73.22,73.12,73.12,4300.0,53.585,53.5996,53.5264,53.5264,4300.0
2006-12-08 15:20:00,73.11,73.31,73.04,73.3,39800.0,53.5191,53.6655,53.4678,53.6582,39800.0
2006-12-08 15:30:00,73.25,74.01,73.25,73.98,97200.0,53.6216,54.1779,53.6216,54.1559,97200.0
2006-12-08 15:40:00,74.01,74.42,73.86,74.33,130100.0,54.1779,54.478,54.0681,54.4122,130100.0
2006-12-08 15:50:00,74.35,74.35,74.04,74.1,99700.0,54.4268,54.4268,54.1999,54.2438,99700.0
2006-12-11 09:30:00,73.75,73.76,72.9,73.0,29600.0,53.9876,53.9949,53.3653,53.4385,29600.0
2006-12-11 09:40:00,73.08,73.13,72.9,72.9,21900.0,53.4971,53.5337,53.3653,53.3653,21900.0
2006-12-11 09:50:00,72.85,73.1,72.79,72.98,16300.0,53.3287,53.5117,53.2848,53.4239,16300.0
2006-12-11 10:00:00,72.97,73.07,72.95,72.97,17100.0,53.4166,53.4898,53.4019,53.4166,17100.0
2006-12-11 10:10:00,72.96,73.02,72.9,72.9,27700.0,53.4093,53.4532,53.3653,53.3653,27700.0
2006-12-11 10:20:00,72.9,72.96,72.86,72.87,16600.0,53.3653,53.4093,53.3361,53.3434,16600.0
2006-12-11 10:30:00,72.9,73.02,72.86,72.87,26900.0,53.3653,53.4532,53.3361,53.3434,26900.0
2006-12-11 10:40:00,72.88,72.88,72.78,72.78,15200.0,53.3507,53.3507,53.2775,53.2775,15200.0
2006-12-11 10:50:00,72.79,72.9,72.74,72.75,20100.0,53.2848,53.3653,53.2482,53.2555,20100.0
2006-12-11 11:00:00,72.74,72.76,72.7,72.71,12100.0,53.2482,53.2629,53.2189,53.2263,12100.0
2006-12-11 11:10:00,72.71,72.71,72.61,72.65,17100.0,53.2263,53.2263,53.1531,53.1823,17100.0
2006-12-11 11:20:00,72.66,72.78,72.66,72.75,9000.0,53.1897,53.2775,53.1897,53.2555,9000.0
2006-12-11 11:30:00,72.76,72.84,72.75,72.77,9100.0,53.2629,53.3214,53.2555,53.2702,9100.0
2006-12-11 11:40:00,72.75,72.79,72.72,72.76,7600.0,53.2555,53.2848,53.2336,53.2629,7600.0
2006-12-11 11:50:00,72.76,72.77,72.61,72.61,12900.0,53.2629,53.2702,53.1531,53.1531,12900.0
2006-12-11 12:00:00,72.61,72.62,72.56,72.56,15800.0,53.1531,53.1604,53.1164,53.1164,15800.0
2006-12-11 12:10:00,72.54,72.61,72.54,72.56,12300.0,53.1018,53.1531,53.1018,53.1164,12300.0
2006-12-11 12:20:00,72.55,72.56,72.48,72.52,8700.0,53.1091,53.1164,53.0579,53.0872,8700.0
2006-12-11 12:30:00,72.52,72.74,72.52,72.68,10200.0,53.0872,53.2482,53.0872,53.2043,10200.0
2006-12-11 12:40:00,72.68,72.68,72.55,72.6,5800.0,53.2043,53.2043,53.1091,53.1457,5800.0
2006-12-11 12:50:00,72.6,72.62,72.52,72.52,5200.0,53.1457,53.1604,53.0872,53.0872,5200.0
2006-12-11 13:00:00,72.51,72.51,72.4,72.42,8400.0,53.0798,53.0798,52.9993,53.014,8400.0
2006-12-11 13:10:00,72.41,72.6,72.4,72.55,7500.0,53.0066,53.1457,52.9993,53.1091,7500.0
2006-12-11 13:20:00,72.55,72.6,72.55,72.57,4800.0,53.1091,53.1457,53.1091,53.1238,4800.0
2006-12-11 13:30:00,72.56,72.57,72.55,72.55,8600.0,53.1164,53.1238,53.1091,53.1091,8600.0
2006-12-11 13:40:00,72.56,72.6,72.55,72.59,8100.0,53.1164,53.1457,53.1091,53.1384,8100.0
2006-12-11 13:50:00,72.59,72.59,72.55,72.55,11000.0,53.1384,53.1384,53.1091,53.1091,11000.0
2006-12-11 14:00:00,72.55,72.56,72.44,72.44,9300.0,53.1091,53.1164,53.0286,53.0286,9300.0
2006-12-11 14:10:00,72.44,72.45,72.35,72.36,13600.0,53.0286,53.0359,52.9627,52.97,13600.0
2006-12-11 14:20:00,72.36,72.42,72.32,72.33,15700.0,52.97,53.014,52.9408,52.9481,15700.0
2006-12-11 14:30:00,72.33,72.36,72.3,72.31,13300.0,52.9481,52.97,52.9261,52.9334,13300.0
2006-12-11 14:40:00,72.28,72.3,72.23,72.24,10400.0,52.9115,52.9261,52.8749,52.8822,10400.0
2006-12-11 14:50:00,72.24,72.31,72.22,72.25,6600.0,52.8822,52.9334,52.8676,52.8895,6600.0
2006-12-11 15:00:00,72.26,72.27,72.2,72.22,9300.0,52.8968,52.9042,52.8529,52.8676,9300.0
2006-12-11 15:10:00,72.23,72.29,72.19,72.2,40200.0,52.8749,52.9188,52.8456,52.8529,40200.0
2006-12-11 15:20:00,72.21,72.22,72.08,72.09,9900.0,52.8602,52.8676,52.7651,52.7724,9900.0
2006-12-11 15:30:00,72.1,72.19,72.08,72.09,14300.0,52.7797,52.8456,52.7651,52.7724,14300.0
2006-12-11 15:40:00,72.07,72.09,72.0,72.02,18900.0,52.7578,52.7724,52.7065,52.7212,18900.0
2006-12-11 15:50:00,72.03,72.07,71.95,72.01,39000.0,52.7285,52.7578,52.6699,52.7138,39000.0
2006-12-12 09:30:00,72.17,72.46,71.96,72.39,16400.0,52.831,53.0432,52.6772,52.992,16400.0
2006-12-12 09:40:00,72.44,72.46,72.1,72.33,10400.0,53.0286,53.0432,52.7797,52.9481,10400.0
2006-12-12 09:50:00,72.36,72.49,72.17,72.49,18000.0,52.97,53.0652,52.831,53.0652,18000.0
2006-12-12 10:00:00,72.47,72.64,72.43,72.64,6700.0,53.0506,53.175,53.0213,53.175,6700.0
2006-12-12 10:10:00,72.63,72.64,72.5,72.62,4300.0,53.1677,53.175,53.0725,53.1604,4300.0
2006-12-12 10:20:00,72.6,72.61,72.41,72.5,4900.0,53.1457,53.1531,53.0066,53.0725,4900.0
2006-12-12 10:30:00,72.54,72.59,72.52,72.54,3500.0,53.1018,53.1384,53.0872,53.1018,3500.0
2006-12-12 10:40:00,72.49,72.52,72.44,72.5,4800.0,53.0652,53.0872,53.0286,53.0725,4800.0
2006-12-12 10:50:00,72.51,72.53,72.44,72.5,10400.0,53.0798,53.0945,53.0286,53.0725,10400.0
2006-12-12 11:00:00,72.49,72.59,72.48,72.59,13200.0,53.0652,53.1384,53.0579,53.1384,13200.0
2006-12-12 11:10:00,72.59,72.65,72.57,72.65,6300.0,53.1384,53.1823,53.1238,53.1823,6300.0
2006-12-12 11:20:00,72.67,72.82,72.66,72.81,6000.0,53.197,53.3068,53.1897,53.2995,6000.0
2006-12-12 11:30:00,72.8,72.94,72.78,72.88,17900.0,53.2921,53.3946,53.2775,53.3507,17900.0
2006-12-12 11:40:00,72.88,72.88,72.73,72.87,13000.0,53.3507,53.3507,53.2409,53.3434,13000.0
2006-12-12 11:50:00,72.86,72.86,72.63,72.67,6500.0,53.3361,53.3361,53.1677,53.197,6500.0
2006-12-12 12:00:00,72.68,72.78,72.63,72.69,13300.0,53.2043,53.2775,53.1677,53.2116,13300.0
2006-12-12 12:10:00,72.7,72.75,72.56,72.69,11900.0,53.2189,53.2555,53.1164,53.2116,11900.0
2006-12-12 12:20:00,72.65,72.7,72.51,72.67,13100.0,53.1823,53.2189,53.0798,53.197,13100.0
2006-12-12 12:30:00,72.68,72.73,72.62,72.64,8400.0,53.2043,53.2409,53.1604,53.175,8400.0
2006-12-12 12:40:00,72.62,72.62,72.46,72.46,6800.0,53.1604,53.1604,53.0432,53.0432,6800.0
2006-12-12 12:50:00,72.46,72.5,72.44,72.44,4100.0,53.0432,53.0725,53.0286,53.0286,4100.0
2006-12-12 13:00:00,72.45,72.47,72.4,72.41,3800.0,53.0359,53.0506,52.9993,53.0066,3800.0
2006-12-12 13:10:00,72.41,72.43,72.36,72.37,17500.0,53.0066,53.0213,52.97,52.9774,17500.0
2006-12-12 13:20:00,72.37,72.39,72.31,72.39,4400.0,52.9774,52.992,52.9334,52.992,4400.0
2006-12-12 13:30:00,72.38,72.5,72.35,72.35,7900.0,52.9847,53.0725,52.9627,52.9627,7900.0
2006-12-12 13:40:00,72.32,72.5,72.32,72.48,8100.0,52.9408,53.0725,52.9408,53.0579,8100.0
2006-12-12 13:50:00,72.47,72.48,72.4,72.44,7600.0,53.0506,53.0579,52.9993,53.0286,7600.0
2006-12-12 14:00:00,72.44,72.49,72.41,72.45,8200.0,53.0286,53.0652,53.0066,53.0359,8200.0
2006-12-12 14:10:00,72.43,72.56,72.39,72.49,13300.0,53.0213,53.1164,52.992,53.0652,13300.0
2006-12-12 14:20:00,72.49,72.72,72.48,72.55,7600.0,53.0652,53.2336,53.0579,53.1091,7600.0
2006-12-12 14:30:00,72.53,72.68,72.45,72.56,11900.0,53.0945,53.2043,53.0359,53.1164,11900.0
2006-12-12 14:40:00,72.53,72.57,72.41,72.41,9400.0,53.0945,53.1238,53.0066,53.0066,9400.0
2006-12-12 14:50:00,72.43,72.61,72.42,72.58,12100.0,53.0213,53.1531,53.014,53.1311,12100.0
2006-12-12 15:00:00,72.58,72.61,72.51,72.55,6800.0,53.1311,53.1531,53.0798,53.1091,6800.0
2006-12-12 15:10:00,72.56,72.65,72.5,72.5,6600.0,53.1164,53.1823,53.0725,53.0725,6600.0
2006-12-12 15:20:00,72.53,72.56,72.46,72.51,10900.0,53.0945,53.1164,53.0432,53.0798,10900.0
2006-12-12 15:30:00,72.51,72.54,72.46,72.53,17400.0,53.0798,53.1018,53.0432,53.0945,17400.0
2006-12-12 15:40:00,72.53,72.6,72.51,72.6,20500.0,53.0945,53.1457,53.0798,53.1457,20500.0
2006-12-12 15:50:00,72.6,72.62,72.56,72.59,11000.0,53.1457,53.1604,53.1164,53.1384,11000.0
2006-12-13 09:30:00,72.88,72.89,72.37,72.51,16200.0,53.3507,53.358,52.9774,53.0798,16200.0
2006-12-13 09:40:00,72.5,72.73,72.49,72.59,11200.0,53.0725,53.2409,53.0652,53.1384,11200.0
2006-12-13 09:50:00,72.62,72.75,72.59,72.66,7600.0,53.1604,53.2555,53.1384,53.1897,7600.0
2006-12-13 10:00:00,72.7,72.72,72.54,72.57,9000.0,53.2189,53.2336,53.1018,53.1238,9000.0
2006-12-13 10:10:00,72.57,72.64,72.5,72.5,7100.0,53.1238,53.175,53.0725,53.0725,7100.0
2006-12-13 10:20:00,72.49,72.52,72.39,72.43,31700.0,53.0652,53.0872,52.992,53.0213,31700.0
2006-12-13 10:30:00,72.41,72.41,72.16,72.22,11500.0,53.0066,53.0066,52.8236,52.8676,11500.0
2006-12-13 10:40:00,72.26,72.3,72.24,72.26,4500.0,52.8968,52.9261,52.8822,52.8968,4500.0
2006-12-13 10:50:00,72.26,72.26,72.19,72.2,25700.0,52.8968,52.8968,52.8456,52.8529,25700.0
2006-12-13 11:00:00,72.23,72.27,72.18,72.18,11400.0,52.8749,52.9042,52.8383,52.8383,11400.0
2006-12-13 11:10:00,72.18,72.19,72.18,72.19,7500.0,52.8383,52.8456,52.8383,52.8456,7500.0
2006-12-13 11:20:00,72.19,72.26,72.18,72.18,24500.0,52.8456,52.8968,52.8383,52.8383,24500.0
2006-12-13 11:30:00,72.18,72.18,72.01,72.04,10000.0,52.8383,52.8383,52.7138,52.7358,10000.0
2006-12-13 11:40:00,72.0,72.06,72.0,72.0,5100.0,52.7065,52.7504,52.7065,52.7065,5100.0
2006-12-13 11:50:00,72.04,72.04,72.0,72.0,4700.0,52.7358,52.7358,52.7065,52.7065,4700.0
2006-12-13 12:00:00,72.01,72.06,71.98,72.02,9600.0,52.7138,52.7504,52.6919,52.7212,9600.0
2006-12-13 12:10:00,72.04,72.09,71.98,72.0,4500.0,52.7358,52.7724,52.6919,52.7065,4500.0
2006-12-13 12:20:00,72.04,72.11,72.01,72.02,2800.0,52.7358,52.787,52.7138,52.7212,2800.0
2006-12-13 12:30:00,72.01,72.01,71.98,71.99,4600.0,52.7138,52.7138,52.6919,52.6992,4600.0
2006-12-13 12:40:00,72.0,72.03,71.98,72.03,6300.0,52.7065,52.7285,52.6919,52.7285,6300.0
2006-12-13 12:50:00,72.03,72.16,72.03,72.16,1400.0,52.7285,52.8236,52.7285,52.8236,1400.0
2006-12-13 13:00:00,72.15,72.28,72.12,72.28,3200.0,52.8163,52.9115,52.7944,52.9115,3200.0
2006-12-13 13:10:00,72.23,72.24,72.1,72.11,2700.0,52.8749,52.8822,52.7797,52.787,2700.0
2006-12-13 13:20:00,72.06,72.11,72.02,72.06,2900.0,52.7504,52.787,52.7212,52.7504,2900.0
2006-12-13 13:30:00,72.06,72.06,71.96,71.97,8900.0,52.7504,52.7504,52.6772,52.6845,8900.0
2006-12-13 13:40:00,71.95,71.98,71.89,71.91,7000.0,52.6699,52.6919,52.626,52.6406,7000.0
2006-12-13 13:50:00,71.93,71.94,71.89,71.9,4400.0,52.6553,52.6626,52.626,52.6333,4400.0
2006-12-13 14:00:00,71.92,71.95,71.89,71.89,7900.0,52.6479,52.6699,52.626,52.626,7900.0
2006-12-13 14:10:00,71.91,71.91,71.8,71.82,6600.0,52.6406,52.6406,52.5601,52.5747,6600.0
2006-12-13 14:20:00,71.81,71.87,71.8,71.81,6000.0,52.5674,52.6113,52.5601,52.5674,6000.0
2006-12-13 14:30:00,71.81,71.88,71.74,71.86,3800.0,52.5674,52.6187,52.5162,52.604,3800.0
2006-12-13 14:40:00,71.86,71.91,71.84,71.85,5100.0,52.604,52.6406,52.5894,52.5967,5100.0
2006-12-13 14:50:00,71.84,71.9,71.8,71.83,4100.0,52.5894,52.6333,52.5601,52.5821,4100.0
2006-12-13 15:00:00,71.82,71.92,71.82,71.9,2800.0,52.5747,52.6479,52.5747,52.6333,2800.0
2006-12-13 15:10:00,71.9,71.9,71.82,71.86,4600.0,52.6333,52.6333,52.5747,52.604,4600.0
2006-12-13 15:20:00,71.85,71.88,71.82,71.85,6500.0,52.5967,52.6187,52.5747,52.5967,6500.0
2006-12-13 15:30:00,71.85,71.98,71.85,71.96,7600.0,52.5967,52.6919,52.5967,52.6772,7600.0
2006-12-13 15:40:00,71.96,71.97,71.89,71.91,12600.0,52.6772,52.6845,52.626,52.6406,12600.0
2006-12-13 15:50:00,71.91,72.0,71.87,71.96,20600.0,52.6406,52.7065,52.6113,52.6772,20600.0
2006-12-14 09:30:00,72.42,72.42,72.04,72.19,24300.0,53.014,53.014,52.7358,52.8456,24300.0
2006-12-14 09:40:00,72.18,72.49,72.18,72.49,11900.0,52.8383,53.0652,52.8383,53.0652,11900.0
2006-12-14 09:50:00,72.5,72.94,72.48,72.89,19500.0,53.0725,53.3946,53.0579,53.358,19500.0
2006-12-14 10:00:00,72.9,73.09,72.79,72.79,11000.0,53.3653,53.5044,53.2848,53.2848,11000.0
2006-12-14 10:10:00,72.79,72.79,72.64,72.67,9100.0,53.2848,53.2848,53.175,53.197,9100.0
2006-12-14 10:20:00,72.66,72.69,72.51,72.66,8900.0,53.1897,53.2116,53.0798,53.1897,8900.0
2006-12-14 10:30:00,72.7,72.89,72.55,72.85,9000.0,53.2189,53.358,53.1091,53.3287,9000.0
2006-12-14 10:40:00,72.8,72.8,72.5,72.5,4800.0,53.2921,53.2921,53.0725,53.0725,4800.0
2006-12-14 10:50:00,72.5,72.52,72.42,72.47,6400.0,53.0725,53.0872,53.014,53.0506,6400.0
2006-12-14 11:00:00,72.48,72.51,72.41,72.45,5000.0,53.0579,53.0798,53.0066,53.0359,5000.0
2006-12-14 11:10:00,72.45,72.45,72.28,72.34,9200.0,53.0359,53.0359,52.9115,52.9554,9200.0
2006-12-14 11:20:00,72.33,72.35,72.22,72.28,6800.0,52.9481,52.9627,52.8676,52.9115,6800.0
2006-12-14 11:30:00,72.31,72.31,72.24,72.24,8800.0,52.9334,52.9334,52.8822,52.8822,8800.0
2006-12-14 11:40:00,72.25,72.29,72.13,72.13,5100.0,52.8895,52.9188,52.8017,52.8017,5100.0
2006-12-14 11:50:00,72.13,72.18,72.09,72.18,5600.0,52.8017,52.8383,52.7724,52.8383,5600.0
2006-12-14 12:00:00,72.18,72.19,72.1,72.13,6500.0,52.8383,52.8456,52.7797,52.8017,6500.0
2006-12-14 12:10:00,72.14,72.25,72.1,72.11,8800.0,52.809,52.8895,52.7797,52.787,8800.0
2006-12-14 12:20:00,72.11,72.16,72.11,72.14,2500.0,52.787,52.8236,52.787,52.809,2500.0
2006-12-14 12:30:00,72.13,72.3,72.13,72.26,4500.0,52.8017,52.9261,52.8017,52.8968,4500.0
2006-12-14 12:40:00,72.26,72.26,72.18,72.19,2400.0,52.8968,52.8968,52.8383,52.8456,2400.0
2006-12-14 12:50:00,72.18,72.22,72.14,72.18,5200.0,52.8383,52.8676,52.809,52.8383,5200.0
2006-12-14 13:00:00,72.21,72.21,72.12,72.14,5600.0,52.8602,52.8602,52.7944,52.809,5600.0
2006-12-14 13:10:00,72.15,72.21,72.14,72.21,3500.0,52.8163,52.8602,52.809,52.8602,3500.0
2006-12-14 13:20:00,72.22,72.24,72.17,72.18,3800.0,52.8676,52.8822,52.831,52.8383,3800.0
2006-12-14 13:30:00,72.19,72.19,72.08,72.08,7200.0,52.8456,52.8456,52.7651,52.7651,7200.0
2006-12-14 13:40:00,72.08,72.11,72.04,72.11,8600.0,52.7651,52.787,52.7358,52.787,8600.0
2006-12-14 13:50:00,72.11,72.16,72.09,72.13,6900.0,52.787,52.8236,52.7724,52.8017,6900.0
2006-12-14 14:00:00,72.13,72.13,72.05,72.05,6100.0,52.8017,52.8017,52.7431,52.7431,6100.0
2006-12-14 14:10:00,72.04,72.07,72.0,72.06,9500.0,52.7358,52.7578,52.7065,52.7504,9500.0
2006-12-14 14:20:00,72.05,72.06,72.03,72.04,4400.0,52.7431,52.7504,52.7285,52.7358,4400.0
2006-12-14 14:30:00,72.04,72.17,72.01,72.17,8800.0,52.7358,52.831,52.7138,52.831,8800.0
2006-12-14 14:40:00,72.17,72.27,72.17,72.25,6300.0,52.831,52.9042,52.831,52.8895,6300.0
2006-12-14 14:50:00,72.26,72.27,72.2,72.21,5700.0,52.8968,52.9042,52.8529,52.8602,5700.0
2006-12-14 15:00:00,72.21,72.21,72.13,72.18,5300.0,52.8602,52.8602,52.8017,52.8383,5300.0
2006-12-14 15:10:00,72.17,72.27,72.17,72.27,9800.0,52.831,52.9042,52.831,52.9042,9800.0
2006-12-14 15:20:00,72.29,72.41,72.26,72.4,11700.0,52.9188,53.0066,52.8968,52.9993,11700.0
2006-12-14 15:30:00,72.4,72.4,72.24,72.3,4500.0,52.9993,52.9993,52.8822,52.9261,4500.0
2006-12-14 15:40:00,72.32,72.41,72.31,72.39,7000.0,52.9408,53.0066,52.9334,52.992,7000.0
2006-12-14 15:50:00,72.39,72.41,72.26,72.41,19900.0,52.992,53.0066,52.8968,53.0066,19900.0
2006-12-15 09:30:00,72.38,72.38,72.09,72.09,95100.0,52.9847,52.9847,52.7724,52.7724,95100.0
2006-12-15 09:40:00,72.04,72.05,71.7,71.75,48200.0,52.7358,52.7431,52.4869,52.5235,48200.0
2006-12-15 09:50:00,71.74,71.81,71.56,71.56,36600.0,52.5162,52.5674,52.3844,52.3844,36600.0
2006-12-15 10:00:00,71.59,71.59,71.42,71.47,18100.0,52.4064,52.4064,52.2819,52.3185,18100.0
2006-12-15 10:10:00,71.47,71.47,71.2,71.23,15500.0,52.3185,52.3185,52.1209,52.1428,15500.0
2006-12-15 10:20:00,71.22,71.35,71.22,71.34,14000.0,52.1355,52.2307,52.1355,52.2234,14000.0
2006-12-15 10:30:00,71.33,71.61,71.33,71.61,31700.0,52.216,52.421,52.216,52.421,31700.0
2006-12-15 10:40:00,71.63,71.66,71.57,71.65,10900.0,52.4357,52.4576,52.3917,52.4503,10900.0
2006-12-15 10:50:00,71.65,71.78,71.64,71.75,13100.0,52.4503,52.5455,52.443,52.5235,13100.0
2006-12-15 11:00:00,71.75,71.78,71.7,71.74,10200.0,52.5235,52.5455,52.4869,52.5162,10200.0
2006-12-15 11:10:00,71.73,71.77,71.64,71.65,11700.0,52.5089,52.5381,52.443,52.4503,11700.0
2006-12-15 11:20:00,71.66,71.67,71.56,71.56,38100.0,52.4576,52.4649,52.3844,52.3844,38100.0
2006-12-15 11:30:00,71.54,71.6,71.47,71.58,13900.0,52.3698,52.4137,52.3185,52.3991,13900.0
2006-12-15 11:40:00,71.57,71.58,71.5,71.51,3200.0,52.3917,52.3991,52.3405,52.3478,3200.0
2006-12-15 11:50:00,71.53,71.56,71.51,71.51,3900.0,52.3625,52.3844,52.3478,52.3478,3900.0
2006-12-15 12:00:00,71.52,71.52,71.44,71.44,4300.0,52.3551,52.3551,52.2966,52.2966,4300.0
2006-12-15 12:10:00,71.46,71.49,71.42,71.42,4900.0,52.3112,52.3332,52.2819,52.2819,4900.0
2006-12-15 12:20:00,71.41,71.41,71.29,71.37,10100.0,52.2746,52.2746,52.1868,52.2453,10100.0
2006-12-15 12:30:00,71.35,71.36,71.29,71.36,9100.0,52.2307,52.238,52.1868,52.238,9100.0
2006-12-15 12:40:00,71.37,71.45,71.34,71.39,9700.0,52.2453,52.3039,52.2234,52.26,9700.0
2006-12-15 12:50:00,71.36,71.4,71.34,71.34,5600.0,52.238,52.2673,52.2234,52.2234,5600.0
2006-12-15 13:00:00,71.34,71.35,71.27,71.31,7000.0,52.2234,52.2307,52.1721,52.2014,7000.0
2006-12-15 13:10:00,71.32,71.34,71.25,71.32,16100.0,52.2087,52.2234,52.1575,52.2087,16100.0
2006-12-15 13:20:00,71.33,71.36,71.24,71.24,4100.0,52.216,52.238,52.1502,52.1502,4100.0
2006-12-15 13:30:00,71.25,71.25,71.07,71.07,20700.0,52.1575,52.1575,52.0257,52.0257,20700.0
2006-12-15 13:40:00,71.09,71.15,70.96,71.0,18600.0,52.0404,52.0843,51.9452,51.9745,18600.0
2006-12-15 13:50:00,70.99,71.0,70.86,70.98,30500.0,51.9672,51.9745,51.872,51.9598,30500.0
2006-12-15 14:00:00,71.0,71.06,70.95,70.99,27500.0,51.9745,52.0184,51.9379,51.9672,27500.0
2006-12-15 14:10:00,70.96,71.0,70.93,70.95,17100.0,51.9452,51.9745,51.9232,51.9379,17100.0
2006-12-15 14:20:00,70.96,70.96,70.79,70.8,18400.0,51.9452,51.9452,51.8207,51.8281,18400.0
2006-12-15 14:30:00,70.81,70.85,70.81,70.84,14400.0,51.8354,51.8647,51.8354,51.8573,14400.0
2006-12-15 14:40:00,70.83,70.85,70.79,70.85,35700.0,51.85,51.8647,51.8207,51.8647,35700.0
2006-12-15 14:50:00,70.87,70.99,70.86,70.99,11800.0,51.8793,51.9672,51.872,51.9672,11800.0
2006-12-15 15:00:00,70.99,71.05,70.96,71.05,13200.0,51.9672,52.0111,51.9452,52.0111,13200.0
2006-12-15 15:10:00,71.05,71.06,70.96,70.99,19900.0,52.0111,52.0184,51.9452,51.9672,19900.0
2006-12-15 15:20:00,70.98,70.98,70.89,70.94,25500.0,51.9598,51.9598,51.894,51.9306,25500.0
2006-12-15 15:30:00,70.94,71.01,70.91,70.91,20600.0,51.9306,51.9818,51.9086,51.9086,20600.0
2006-12-15 15:40:00,70.9,71.04,70.89,70.96,27500.0,51.9013,52.0038,51.894,51.9452,27500.0
2006-12-15 15:50:00,70.99,71.03,70.98,71.01,43300.0,51.9672,51.9964,51.9598,51.9818,43300.0
2006-12-18 09:30:00,71.1,71.2,71.06,71.06,8900.0,52.0477,52.1209,52.0184,52.0184,8900.0
2006-12-18 09:40:00,71.05,71.41,71.05,71.34,75600.0,52.0111,52.2746,52.0111,52.2234,75600.0
2006-12-18 09:50:00,71.41,71.7,71.41,71.59,19100.0,52.2746,52.4869,52.2746,52.4064,19100.0
2006-12-18 10:00:00,71.7,71.98,71.57,71.92,20200.0,52.4869,52.6919,52.3917,52.6479,20200.0
2006-12-18 10:10:00,71.92,72.02,71.89,71.91,17700.0,52.6479,52.7212,52.626,52.6406,17700.0
2006-12-18 10:20:00,71.97,72.0,71.81,71.84,14300.0,52.6845,52.7065,52.5674,52.5894,14300.0
2006-12-18 10:30:00,71.83,71.86,71.74,71.79,8200.0,52.5821,52.604,52.5162,52.5528,8200.0
2006-12-18 10:40:00,71.79,71.84,71.58,71.64,6400.0,52.5528,52.5894,52.3991,52.443,6400.0
2006-12-18 10:50:00,71.67,71.85,71.67,71.82,7600.0,52.4649,52.5967,52.4649,52.5747,7600.0
2006-12-18 11:00:00,71.85,71.92,71.62,71.62,18200.0,52.5967,52.6479,52.4283,52.4283,18200.0
2006-12-18 11:10:00,71.62,71.68,71.48,71.57,22900.0,52.4283,52.4723,52.3259,52.3917,22900.0
2006-12-18 11:20:00,71.54,71.56,71.52,71.56,11900.0,52.3698,52.3844,52.3551,52.3844,11900.0
2006-12-18 11:30:00,71.56,71.6,71.4,71.4,9300.0,52.3844,52.4137,52.2673,52.2673,9300.0
2006-12-18 11:40:00,71.4,71.48,71.4,71.45,5100.0,52.2673,52.3259,52.2673,52.3039,5100.0
2006-12-18 11:50:00,71.43,71.5,71.4,71.45,6000.0,52.2893,52.3405,52.2673,52.3039,6000.0
2006-12-18 12:00:00,71.42,71.42,71.34,71.38,10900.0,52.2819,52.2819,52.2234,52.2526,10900.0
2006-12-18 12:10:00,71.37,71.5,71.36,71.42,14200.0,52.2453,52.3405,52.238,52.2819,14200.0
2006-12-18 12:20:00,71.43,71.47,71.4,71.4,5200.0,52.2893,52.3185,52.2673,52.2673,5200.0
2006-12-18 12:30:00,71.44,71.47,71.43,71.47,2300.0,52.2966,52.3185,52.2893,52.3185,2300.0
2006-12-18 12:40:00,71.44,71.5,71.44,71.48,5200.0,52.2966,52.3405,52.2966,52.3259,5200.0
2006-12-18 12:50:00,71.48,71.5,71.41,71.41,6400.0,52.3259,52.3405,52.2746,52.2746,6400.0
2006-12-18 13:00:00,71.41,71.44,71.31,71.41,12400.0,52.2746,52.2966,52.2014,52.2746,12400.0
2006-12-18 13:10:00,71.41,71.48,71.39,71.44,6900.0,52.2746,52.3259,52.26,52.2966,6900.0
2006-12-18 13:20:00,71.47,71.5,71.4,71.47,5600.0,52.3185,52.3405,52.2673,52.3185,5600.0
2006-12-18 13:30:00,71.47,71.59,71.47,71.58,11500.0,52.3185,52.4064,52.3185,52.3991,11500.0
2006-12-18 13:40:00,71.58,71.71,71.55,71.69,40300.0,52.3991,52.4942,52.3771,52.4796,40300.0
2006-12-18 13:50:00,71.69,71.69,71.52,71.56,7800.0,52.4796,52.4796,52.3551,52.3844,7800.0
2006-12-18 14:00:00,71.55,71.59,71.48,71.52,23700.0,52.3771,52.4064,52.3259,52.3551,23700.0
2006-12-18 14:10:00,71.52,71.57,71.46,71.56,10100.0,52.3551,52.3917,52.3112,52.3844,10100.0
2006-12-18 14:20:00,71.56,71.6,71.47,71.53,7900.0,52.3844,52.4137,52.3185,52.3625,7900.0
2006-12-18 14:30:00,71.52,71.58,71.48,71.54,12200.0,52.3551,52.3991,52.3259,52.3698,12200.0
2006-12-18 14:40:00,71.54,71.54,71.4,71.41,28900.0,52.3698,52.3698,52.2673,52.2746,28900.0
2006-12-18 14:50:00,71.43,71.44,71.35,71.41,10300.0,52.2893,52.2966,52.2307,52.2746,10300.0
2006-12-18 15:00:00,71.4,71.43,71.36,71.39,19600.0,52.2673,52.2893,52.238,52.26,19600.0
2006-12-18 15:10:00,71.4,71.45,71.37,71.42,15100.0,52.2673,52.3039,52.2453,52.2819,15100.0
2006-12-18 15:20:00,71.4,71.5,71.38,71.38,22700.0,52.2673,52.3405,52.2526,52.2526,22700.0
2006-12-18 15:30:00,71.4,71.48,71.37,71.37,16400.0,52.2673,52.3259,52.2453,52.2453,16400.0
2006-12-18 15:40:00,71.37,71.5,71.37,71.46,51000.0,52.2453,52.3405,52.2453,52.3112,51000.0
2006-12-18 15:50:00,71.45,71.45,71.32,71.36,36300.0,52.3039,52.3039,52.2087,52.238,36300.0
2006-12-19 09:30:00,71.0,71.0,70.38,70.48,38300.0,51.9745,51.9745,51.5206,51.5938,38300.0
2006-12-19 09:40:00,70.48,70.65,70.46,70.6,23700.0,51.5938,51.7183,51.5792,51.6817,23700.0
2006-12-19 09:50:00,70.61,70.66,70.58,70.58,34800.0,51.689,51.7256,51.667,51.667,34800.0
2006-12-19 10:00:00,70.59,70.64,70.56,70.6,38500.0,51.6743,51.7109,51.6524,51.6817,38500.0
2006-12-19 10:10:00,70.6,70.62,70.56,70.6,14100.0,51.6817,51.6963,51.6524,51.6817,14100.0
2006-12-19 10:20:00,70.6,70.65,70.56,70.59,8500.0,51.6817,51.7183,51.6524,51.6743,8500.0
2006-12-19 10:30:00,70.57,70.65,70.53,70.61,26300.0,51.6597,51.7183,51.6304,51.689,26300.0
2006-12-19 10:40:00,70.65,70.87,70.62,70.82,11100.0,51.7183,51.8793,51.6963,51.8427,11100.0
2006-12-19 10:50:00,70.85,70.87,70.73,70.75,9500.0,51.8647,51.8793,51.7768,51.7915,9500.0
2006-12-19 11:00:00,70.75,70.75,70.59,70.59,28200.0,51.7915,51.7915,51.6743,51.6743,28200.0
2006-12-19 11:10:00,70.59,70.7,70.55,70.63,10100.0,51.6743,51.7549,51.6451,51.7036,10100.0
2006-12-19 11:20:00,70.63,70.7,70.62,70.7,8800.0,51.7036,51.7549,51.6963,51.7549,8800.0
2006-12-19 11:30:00,70.7,70.7,70.57,70.57,17800.0,51.7549,51.7549,51.6597,51.6597,17800.0
2006-12-19 11:40:00,70.64,70.7,70.6,70.65,7200.0,51.7109,51.7549,51.6817,51.7183,7200.0
2006-12-19 11:50:00,70.67,70.7,70.59,70.7,4800.0,51.7329,51.7549,51.6743,51.7549,4800.0
2006-12-19 12:00:00,70.68,70.7,70.57,70.66,28900.0,51.7402,51.7549,51.6597,51.7256,28900.0
2006-12-19 12:10:00,70.65,70.66,70.6,70.61,23400.0,51.7183,51.7256,51.6817,51.689,23400.0
2006-12-19 12:20:00,70.61,70.7,70.61,70.65,7700.0,51.689,51.7549,51.689,51.7183,7700.0
2006-12-19 12:30:00,70.65,70.83,70.65,70.72,5300.0,51.7183,51.85,51.7183,51.7695,5300.0
2006-12-19 12:40:00,70.72,70.74,70.68,70.69,1800.0,51.7695,51.7841,51.7402,51.7475,1800.0
2006-12-19 12:50:00,70.72,70.82,70.65,70.68,10800.0,51.7695,51.8427,51.7183,51.7402,10800.0
2006-12-19 13:00:00,70.69,70.69,70.65,70.65,4500.0,51.7475,51.7475,51.7183,51.7183,4500.0
2006-12-19 13:10:00,70.65,70.7,70.65,70.65,4500.0,51.7183,51.7549,51.7183,51.7183,4500.0
2006-12-19 13:20:00,70.65,70.71,70.63,70.65,14000.0,51.7183,51.7622,51.7036,51.7183,14000.0
2006-12-19 13:30:00,70.6,70.67,70.6,70.64,24600.0,51.6817,51.7329,51.6817,51.7109,24600.0
2006-12-19 13:40:00,70.67,70.75,70.66,70.71,5000.0,51.7329,51.7915,51.7256,51.7622,5000.0
2006-12-19 13:50:00,70.71,70.75,70.71,70.75,2300.0,51.7622,51.7915,51.7622,51.7915,2300.0
2006-12-19 14:00:00,70.75,70.83,70.74,70.83,38100.0,51.7915,51.85,51.7841,51.85,38100.0
2006-12-19 14:10:00,70.87,70.92,70.85,70.9,14000.0,51.8793,51.9159,51.8647,51.9013,14000.0
2006-12-19 14:20:00,70.9,70.9,70.75,70.85,22300.0,51.9013,51.9013,51.7915,51.8647,22300.0
2006-12-19 14:30:00,70.84,70.92,70.81,70.9,6900.0,51.8573,51.9159,51.8354,51.9013,6900.0
2006-12-19 14:40:00,70.88,70.93,70.83,70.93,7400.0,51.8866,51.9232,51.85,51.9232,7400.0
2006-12-19 14:50:00,70.93,71.06,70.93,71.06,15300.0,51.9232,52.0184,51.9232,52.0184,15300.0
2006-12-19 15:00:00,71.06,71.13,71.02,71.09,8700.0,52.0184,52.0696,51.9891,52.0404,8700.0
2006-12-19 15:10:00,71.09,71.25,71.03,71.09,16000.0,52.0404,52.1575,51.9964,52.0404,16000.0
2006-12-19 15:20:00,71.09,71.28,71.09,71.24,6800.0,52.0404,52.1794,52.0404,52.1502,6800.0
2006-12-19 15:30:00,71.24,71.25,71.1,71.19,25900.0,52.1502,52.1575,52.0477,52.1136,25900.0
2006-12-19 15:40:00,71.22,71.24,71.15,71.22,25600.0,52.1355,52.1502,52.0843,52.1355,25600.0
2006-12-19 15:50:00,71.25,71.25,71.12,71.13,51100.0,52.1575,52.1575,52.0623,52.0696,51100.0
2006-12-20 09:30:00,71.1,71.36,71.1,71.36,5600.0,52.0477,52.238,52.0477,52.238,5600.0
2006-12-20 09:40:00,71.4,71.41,71.3,71.32,11200.0,52.2673,52.2746,52.1941,52.2087,11200.0
2006-12-20 09:50:00,71.32,71.4,71.3,71.4,7300.0,52.2087,52.2673,52.1941,52.2673,7300.0
2006-12-20 10:00:00,71.4,71.61,71.38,71.56,13400.0,52.2673,52.421,52.2526,52.3844,13400.0
2006-12-20 10:10:00,71.55,71.77,71.44,71.68,21700.0,52.3771,52.5381,52.2966,52.4723,21700.0
2006-12-20 10:20:00,71.66,71.75,71.64,71.69,13100.0,52.4576,52.5235,52.443,52.4796,13100.0
2006-12-20 10:30:00,71.7,71.76,71.65,71.75,13000.0,52.4869,52.5308,52.4503,52.5235,13000.0
2006-12-20 10:40:00,71.76,71.8,71.69,71.72,8800.0,52.5308,52.5601,52.4796,52.5015,8800.0
2006-12-20 10:50:00,71.66,71.73,71.66,71.67,6300.0,52.4576,52.5089,52.4576,52.4649,6300.0
2006-12-20 11:00:00,71.66,71.67,71.39,71.39,13400.0,52.4576,52.4649,52.26,52.26,13400.0
2006-12-20 11:10:00,71.4,71.4,71.3,71.33,12100.0,52.2673,52.2673,52.1941,52.216,12100.0
2006-12-20 11:20:00,71.33,71.47,71.3,71.36,8900.0,52.216,52.3185,52.1941,52.238,8900.0
2006-12-20 11:30:00,71.37,71.49,71.31,71.33,9600.0,52.2453,52.3332,52.2014,52.216,9600.0
2006-12-20 11:40:00,71.33,71.33,71.29,71.3,8500.0,52.216,52.216,52.1868,52.1941,8500.0
2006-12-20 11:50:00,71.28,71.3,71.2,71.24,10800.0,52.1794,52.1941,52.1209,52.1502,10800.0
2006-12-20 12:00:00,71.22,71.25,71.22,71.23,5200.0,52.1355,52.1575,52.1355,52.1428,5200.0
2006-12-20 12:10:00,71.23,71.35,71.22,71.34,9000.0,52.1428,52.2307,52.1355,52.2234,9000.0
2006-12-20 12:20:00,71.35,71.51,71.35,71.51,5700.0,52.2307,52.3478,52.2307,52.3478,5700.0
2006-12-20 12:30:00,71.48,71.5,71.33,71.45,10100.0,52.3259,52.3405,52.216,52.3039,10100.0
2006-12-20 12:40:00,71.52,71.62,71.52,71.62,4200.0,52.3551,52.4283,52.3551,52.4283,4200.0
2006-12-20 12:50:00,71.63,71.69,71.63,71.64,6800.0,52.4357,52.4796,52.4357,52.443,6800.0
2006-12-20 13:00:00,71.64,71.69,71.63,71.65,3800.0,52.443,52.4796,52.4357,52.4503,3800.0
2006-12-20 13:10:00,71.65,71.66,71.54,71.6,6000.0,52.4503,52.4576,52.3698,52.4137,6000.0
2006-12-20 13:20:00,71.6,71.64,71.57,71.61,5000.0,52.4137,52.443,52.3917,52.421,5000.0
2006-12-20 13:30:00,71.61,71.61,71.49,71.58,8600.0,52.421,52.421,52.3332,52.3991,8600.0
2006-12-20 13:40:00,71.56,71.61,71.55,71.57,3400.0,52.3844,52.421,52.3771,52.3917,3400.0
2006-12-20 13:50:00,71.61,71.66,71.59,71.59,4100.0,52.421,52.4576,52.4064,52.4064,4100.0
2006-12-20 14:00:00,71.6,71.61,71.57,71.6,3500.0,52.4137,52.421,52.3917,52.4137,3500.0
2006-12-20 14:10:00,71.58,71.58,71.53,71.53,4500.0,52.3991,52.3991,52.3625,52.3625,4500.0
2006-12-20 14:20:00,71.56,71.63,71.52,71.57,11000.0,52.3844,52.4357,52.3551,52.3917,11000.0
2006-12-20 14:30:00,71.57,71.57,71.47,71.56,5400.0,52.3917,52.3917,52.3185,52.3844,5400.0
2006-12-20 14:40:00,71.57,71.65,71.57,71.59,4500.0,52.3917,52.4503,52.3917,52.4064,4500.0
2006-12-20 14:50:00,71.6,71.63,71.57,71.59,5800.0,52.4137,52.4357,52.3917,52.4064,5800.0
2006-12-20 15:00:00,71.59,71.62,71.54,71.55,9400.0,52.4064,52.4283,52.3698,52.3771,9400.0
2006-12-20 15:10:00,71.54,71.61,71.53,71.54,11600.0,52.3698,52.421,52.3625,52.3698,11600.0
2006-12-20 15:20:00,71.54,71.56,71.49,71.55,7600.0,52.3698,52.3844,52.3332,52.3771,7600.0
2006-12-20 15:30:00,71.55,71.63,71.53,71.6,14200.0,52.3771,52.4357,52.3625,52.4137,14200.0
2006-12-20 15:40:00,71.6,71.63,71.42,71.42,14400.0,52.4137,52.4357,52.2819,52.2819,14400.0
2006-12-20 15:50:00,71.42,71.56,71.41,71.51,21400.0,52.2819,52.3844,52.2746,52.3478,21400.0
2006-12-21 09:30:00,71.81,71.81,71.63,71.64,5400.0,52.5674,52.5674,52.4357,52.443,5400.0
2006-12-21 09:40:00,71.61,71.66,71.5,71.5,10100.0,52.421,52.4576,52.3405,52.3405,10100.0
2006-12-21 09:50:00,71.5,71.64,71.38,71.51,44000.0,52.3405,52.443,52.2526,52.3478,44000.0
2006-12-21 10:00:00,71.49,71.62,71.4,71.51,9100.0,52.3332,52.4283,52.2673,52.3478,9100.0
2006-12-21 10:10:00,71.51,71.54,71.45,71.48,10700.0,52.3478,52.3698,52.3039,52.3259,10700.0
2006-12-21 10:20:00,71.46,71.7,71.45,71.55,9000.0,52.3112,52.4869,52.3039,52.3771,9000.0
2006-12-21 10:30:00,71.51,71.65,71.51,71.63,7800.0,52.3478,52.4503,52.3478,52.4357,7800.0
2006-12-21 10:40:00,71.64,71.68,71.48,71.48,17700.0,52.443,52.4723,52.3259,52.3259,17700.0
2006-12-21 10:50:00,71.48,71.49,71.38,71.42,20700.0,52.3259,52.3332,52.2526,52.2819,20700.0
2006-12-21 11:00:00,71.43,71.54,71.42,71.54,6600.0,52.2893,52.3698,52.2819,52.3698,6600.0
2006-12-21 11:10:00,71.55,71.56,71.45,71.53,5800.0,52.3771,52.3844,52.3039,52.3625,5800.0
2006-12-21 11:20:00,71.53,71.56,71.52,71.52,3500.0,52.3625,52.3844,52.3551,52.3551,3500.0
2006-12-21 11:30:00,71.52,71.57,71.44,71.56,7200.0,52.3551,52.3917,52.2966,52.3844,7200.0
2006-12-21 11:40:00,71.53,71.58,71.52,71.58,4500.0,52.3625,52.3991,52.3551,52.3991,4500.0
2006-12-21 11:50:00,71.51,71.52,71.43,71.49,4900.0,52.3478,52.3551,52.2893,52.3332,4900.0
2006-12-21 12:00:00,71.46,71.53,71.37,71.49,15900.0,52.3112,52.3625,52.2453,52.3332,15900.0
2006-12-21 12:10:00,71.5,71.54,71.35,71.35,22800.0,52.3405,52.3698,52.2307,52.2307,22800.0
2006-12-21 12:20:00,71.35,71.42,71.35,71.35,17400.0,52.2307,52.2819,52.2307,52.2307,17400.0
2006-12-21 12:30:00,71.35,71.37,71.06,71.22,23600.0,52.2307,52.2453,52.0184,52.1355,23600.0
2006-12-21 12:40:00,71.21,71.25,71.13,71.2,9100.0,52.1282,52.1575,52.0696,52.1209,9100.0
2006-12-21 12:50:00,71.21,71.25,71.21,71.23,4800.0,52.1282,52.1575,52.1282,52.1428,4800.0
2006-12-21 13:00:00,71.23,71.31,71.2,71.3,37800.0,52.1428,52.2014,52.1209,52.1941,37800.0
2006-12-21 13:10:00,71.3,71.31,71.24,71.25,11400.0,52.1941,52.2014,52.1502,52.1575,11400.0
2006-12-21 13:20:00,71.25,71.31,71.2,71.31,9500.0,52.1575,52.2014,52.1209,52.2014,9500.0
2006-12-21 13:30:00,71.31,71.35,71.28,71.31,25000.0,52.2014,52.2307,52.1794,52.2014,25000.0
2006-12-21 13:40:00,71.3,71.3,71.25,71.27,7600.0,52.1941,52.1941,52.1575,52.1721,7600.0
2006-12-21 13:50:00,71.25,71.29,71.25,71.25,15600.0,52.1575,52.1868,52.1575,52.1575,15600.0
2006-12-21 14:00:00,71.25,71.26,71.12,71.15,48000.0,52.1575,52.1648,52.0623,52.0843,48000.0
2006-12-21 14:10:00,71.16,71.17,71.14,71.16,7300.0,52.0916,52.0989,52.077,52.0916,7300.0
2006-12-21 14:20:00,71.16,71.32,71.15,71.25,7100.0,52.0916,52.2087,52.0843,52.1575,7100.0
2006-12-21 14:30:00,71.23,71.37,71.23,71.3,11200.0,52.1428,52.2453,52.1428,52.1941,11200.0
2006-12-21 14:40:00,71.31,71.33,71.15,71.15,9200.0,52.2014,52.216,52.0843,52.0843,9200.0
2006-12-21 14:50:00,71.17,71.2,71.06,71.15,9100.0,52.0989,52.1209,52.0184,52.0843,9100.0
2006-12-21 15:00:00,71.15,71.18,71.1,71.11,12100.0,52.0843,52.1062,52.0477,52.055,12100.0
2006-12-21 15:10:00,71.11,71.19,71.1,71.12,7000.0,52.055,52.1136,52.0477,52.0623,7000.0
2006-12-21 15:20:00,71.11,71.13,71.06,71.08,4300.0,52.055,52.0696,52.0184,52.033,4300.0
2006-12-21 15:30:00,71.1,71.12,71.03,71.08,18600.0,52.0477,52.0623,51.9964,52.033,18600.0
2006-12-21 15:40:00,71.06,71.11,71.01,71.07,10300.0,52.0184,52.055,51.9818,52.0257,10300.0
2006-12-21 15:50:00,71.02,71.07,70.98,71.0,28200.0,51.9891,52.0257,51.9598,51.9745,28200.0
2006-12-22 09:30:00,71.15,71.17,70.96,70.99,5800.0,52.0843,52.0989,51.9452,51.9672,5800.0
2006-12-22 09:40:00,70.99,71.02,70.9,70.94,31500.0,51.9672,51.9891,51.9013,51.9306,31500.0
2006-12-22 09:50:00,71.0,71.01,70.92,70.93,1600.0,51.9745,51.9818,51.9159,51.9232,1600.0
2006-12-22 10:00:00,70.96,70.96,70.68,70.83,13300.0,51.9452,51.9452,51.7402,51.85,13300.0
2006-12-22 10:10:00,70.8,70.93,70.76,70.93,6200.0,51.8281,51.9232,51.7988,51.9232,6200.0
2006-12-22 10:20:00,70.91,70.91,70.85,70.89,5600.0,51.9086,51.9086,51.8647,51.894,5600.0
2006-12-22 10:30:00,70.89,70.91,70.78,70.78,39600.0,51.894,51.9086,51.8134,51.8134,39600.0
2006-12-22 10:40:00,70.78,70.8,70.74,70.74,4300.0,51.8134,51.8281,51.7841,51.7841,4300.0
2006-12-22 10:50:00,70.7,70.71,70.67,70.68,26600.0,51.7549,51.7622,51.7329,51.7402,26600.0
2006-12-22 11:00:00,70.68,70.77,70.68,70.77,3700.0,51.7402,51.8061,51.7402,51.8061,3700.0
2006-12-22 11:10:00,70.76,70.76,70.65,70.71,3500.0,51.7988,51.7988,51.7183,51.7622,3500.0
2006-12-22 11:20:00,70.66,70.69,70.5,70.55,2200.0,51.7256,51.7475,51.6085,51.6451,2200.0
2006-12-22 11:30:00,70.56,70.6,70.5,70.5,26100.0,51.6524,51.6817,51.6085,51.6085,26100.0
2006-12-22 11:40:00,70.45,70.48,70.27,70.3,5100.0,51.5719,51.5938,51.4401,51.4621,5100.0
2006-12-22 11:50:00,70.3,70.34,70.29,70.3,1700.0,51.4621,51.4913,51.4547,51.4621,1700.0
2006-12-22 12:00:00,70.3,70.4,70.23,70.4,2900.0,51.4621,51.5353,51.4108,51.5353,2900.0
2006-12-22 12:10:00,70.39,70.39,70.24,70.24,1700.0,51.5279,51.5279,51.4181,51.4181,1700.0
2006-12-22 12:20:00,70.26,70.36,70.26,70.3,2300.0,51.4328,51.506,51.4328,51.4621,2300.0
2006-12-22 12:30:00,70.33,70.33,70.25,70.29,5200.0,51.484,51.484,51.4254,51.4547,5200.0
2006-12-22 12:40:00,70.28,70.31,70.25,70.26,14900.0,51.4474,51.4694,51.4254,51.4328,14900.0
2006-12-22 12:50:00,70.24,70.24,70.08,70.1,44600.0,51.4181,51.4181,51.301,51.3156,44600.0
2006-12-22 13:00:00,70.09,70.11,69.88,69.94,20500.0,51.3083,51.323,51.1546,51.1985,20500.0
2006-12-22 13:10:00,69.95,69.98,69.87,69.96,14100.0,51.2058,51.2278,51.1473,51.2132,14100.0
2006-12-22 13:20:00,69.99,70.0,69.86,69.88,5200.0,51.2351,51.2424,51.14,51.1546,5200.0
2006-12-22 13:30:00,69.88,69.97,69.88,69.94,12400.0,51.1546,51.2205,51.1546,51.1985,12400.0
2006-12-22 13:40:00,69.91,69.92,69.84,69.89,14100.0,51.1766,51.1839,51.1253,51.1619,14100.0
2006-12-22 13:50:00,69.9,69.92,69.76,69.84,35500.0,51.1692,51.1839,51.0668,51.1253,35500.0
2006-12-22 14:00:00,69.83,69.83,69.71,69.75,15200.0,51.118,51.118,51.0302,51.0594,15200.0
2006-12-22 14:10:00,69.73,69.74,69.7,69.73,5600.0,51.0448,51.0521,51.0228,51.0448,5600.0
2006-12-22 14:20:00,69.73,69.75,69.68,69.72,19500.0,51.0448,51.0594,51.0082,51.0375,19500.0
2006-12-22 14:30:00,69.71,69.86,69.71,69.8,19700.0,51.0302,51.14,51.0302,51.096,19700.0
2006-12-22 14:40:00,69.84,70.0,69.83,70.0,24500.0,51.1253,51.2424,51.118,51.2424,24500.0
2006-12-22 14:50:00,70.0,70.01,69.9,69.96,11800.0,51.2424,51.2498,51.1692,51.2132,11800.0
2006-12-22 15:00:00,69.96,70.01,69.95,70.01,4900.0,51.2132,51.2498,51.2058,51.2498,4900.0
2006-12-22 15:10:00,70.0,70.13,69.95,69.97,41300.0,51.2424,51.3376,51.2058,51.2205,41300.0
2006-12-22 15:20:00,69.96,70.02,69.94,70.0,10200.0,51.2132,51.2571,51.1985,51.2424,10200.0
2006-12-22 15:30:00,70.0,70.04,70.0,70.0,17000.0,51.2424,51.2717,51.2424,51.2424,17000.0
2006-12-22 15:40:00,70.03,70.05,69.95,70.0,17400.0,51.2644,51.279,51.2058,51.2424,17400.0
2006-12-22 15:50:00,69.99,70.05,69.87,70.0,53700.0,51.2351,51.279,51.1473,51.2424,53700.0
2006-12-26 09:30:00,69.8,69.99,69.75,69.89,21400.0,51.096,51.2351,51.0594,51.1619,21400.0
2006-12-26 09:40:00,69.91,69.96,69.72,69.81,9500.0,51.1766,51.2132,51.0375,51.1034,9500.0
2006-12-26 09:50:00,69.85,69.89,69.83,69.83,14400.0,51.1326,51.1619,51.118,51.118,14400.0
2006-12-26 10:00:00,69.84,69.98,69.82,69.87,15600.0,51.1253,51.2278,51.1107,51.1473,15600.0
2006-12-26 10:10:00,69.9,69.93,69.74,69.81,14700.0,51.1692,51.1912,51.0521,51.1034,14700.0
2006-12-26 10:20:00,69.79,69.9,69.79,69.89,2700.0,51.0887,51.1692,51.0887,51.1619,2700.0
2006-12-26 10:30:00,69.93,69.93,69.77,69.77,2200.0,51.1912,51.1912,51.0741,51.0741,2200.0
2006-12-26 10:40:00,69.8,69.81,69.71,69.81,5000.0,51.096,51.1034,51.0302,51.1034,5000.0
2006-12-26 10:50:00,69.8,69.8,69.72,69.75,6400.0,51.096,51.096,51.0375,51.0594,6400.0
2006-12-26 11:00:00,69.77,69.78,69.74,69.76,2200.0,51.0741,51.0814,51.0521,51.0668,2200.0
2006-12-26 11:10:00,69.78,69.87,69.78,69.87,4100.0,51.0814,51.1473,51.0814,51.1473,4100.0
2006-12-26 11:20:00,69.83,69.91,69.78,69.91,2400.0,51.118,51.1766,51.0814,51.1766,2400.0
2006-12-26 11:30:00,69.92,69.92,69.75,69.83,14000.0,51.1839,51.1839,51.0594,51.118,14000.0
2006-12-26 11:40:00,69.85,69.91,69.84,69.89,5300.0,51.1326,51.1766,51.1253,51.1619,5300.0
2006-12-26 11:50:00,69.89,69.9,69.87,69.88,1400.0,51.1619,51.1692,51.1473,51.1546,1400.0
2006-12-26 12:00:00,69.88,69.89,69.75,69.81,5300.0,51.1546,51.1619,51.0594,51.1034,5300.0
2006-12-26 12:10:00,69.77,69.81,69.77,69.81,800.0,51.0741,51.1034,51.0741,51.1034,800.0
2006-12-26 12:20:00,69.84,69.88,69.82,69.83,2300.0,51.1253,51.1546,51.1107,51.118,2300.0
2006-12-26 12:30:00,69.85,69.88,69.8,69.8,3000.0,51.1326,51.1546,51.096,51.096,3000.0
2006-12-26 12:40:00,69.79,69.8,69.76,69.77,4000.0,51.0887,51.096,51.0668,51.0741,4000.0
2006-12-26 12:50:00,69.76,69.79,69.7,69.7,18800.0,51.0668,51.0887,51.0228,51.0228,18800.0
2006-12-26 13:00:00,69.69,69.72,69.68,69.69,1500.0,51.0155,51.0375,51.0082,51.0155,1500.0
2006-12-26 13:10:00,69.72,69.83,69.71,69.83,18600.0,51.0375,51.118,51.0302,51.118,18600.0
2006-12-26 13:20:00,69.84,69.84,69.79,69.8,8500.0,51.1253,51.1253,51.0887,51.096,8500.0
2006-12-26 13:30:00,69.79,69.79,69.74,69.74,2000.0,51.0887,51.0887,51.0521,51.0521,2000.0
2006-12-26 13:40:00,69.75,69.92,69.75,69.91,8900.0,51.0594,51.1839,51.0594,51.1766,8900.0
2006-12-26 13:50:00,69.92,69.92,69.88,69.89,2500.0,51.1839,51.1839,51.1546,51.1619,2500.0
2006-12-26 14:00:00,69.89,69.9,69.85,69.85,3500.0,51.1619,51.1692,51.1326,51.1326,3500.0
2006-12-26 14:10:00,69.83,69.9,69.83,69.9,3600.0,51.118,51.1692,51.118,51.1692,3600.0
2006-12-26 14:20:00,69.9,69.93,69.87,69.87,9700.0,51.1692,51.1912,51.1473,51.1473,9700.0
2006-12-26 14:30:00,69.89,69.9,69.87,69.9,4000.0,51.1619,51.1692,51.1473,51.1692,4000.0
2006-12-26 14:40:00,69.89,69.89,69.84,69.84,8700.0,51.1619,51.1619,51.1253,51.1253,8700.0
2006-12-26 14:50:00,69.86,69.86,69.8,69.86,8100.0,51.14,51.14,51.096,51.14,8100.0
2006-12-26 15:00:00,69.88,69.91,69.86,69.9,6300.0,51.1546,51.1766,51.14,51.1692,6300.0
2006-12-26 15:10:00,69.89,69.9,69.88,69.9,7400.0,51.1619,51.1692,51.1546,51.1692,7400.0
2006-12-26 15:20:00,69.9,70.0,69.9,69.99,20000.0,51.1692,51.2424,51.1692,51.2351,20000.0
2006-12-26 15:30:00,69.99,70.0,69.92,69.99,33300.0,51.2351,51.2424,51.1839,51.2351,33300.0
2006-12-26 15:40:00,69.98,70.04,69.96,70.0,15600.0,51.2278,51.2717,51.2132,51.2424,15600.0
2006-12-26 15:50:00,69.98,70.0,69.95,69.99,25900.0,51.2278,51.2424,51.2058,51.2351,25900.0
2006-12-27 09:30:00,70.0,70.3,69.94,70.3,29900.0,51.2424,51.4621,51.1985,51.4621,29900.0
2006-12-27 09:40:00,70.3,70.45,70.22,70.24,51200.0,51.4621,51.5719,51.4035,51.4181,51200.0
2006-12-27 09:50:00,70.24,70.38,70.22,70.23,29900.0,51.4181,51.5206,51.4035,51.4108,29900.0
2006-12-27 10:00:00,70.24,70.35,70.2,70.27,23100.0,51.4181,51.4987,51.3888,51.4401,23100.0
2006-12-27 10:10:00,70.29,70.32,70.18,70.18,6700.0,51.4547,51.4767,51.3742,51.3742,6700.0
2006-12-27 10:20:00,70.24,70.3,70.19,70.3,6100.0,51.4181,51.4621,51.3815,51.4621,6100.0
2006-12-27 10:30:00,70.31,70.39,70.23,70.29,10400.0,51.4694,51.5279,51.4108,51.4547,10400.0
2006-12-27 10:40:00,70.28,70.34,70.25,70.29,4500.0,51.4474,51.4913,51.4254,51.4547,4500.0
2006-12-27 10:50:00,70.33,70.33,70.25,70.29,19400.0,51.484,51.484,51.4254,51.4547,19400.0
2006-12-27 11:00:00,70.28,70.36,70.26,70.34,4200.0,51.4474,51.506,51.4328,51.4913,4200.0
2006-12-27 11:10:00,70.34,70.39,70.25,70.39,5100.0,51.4913,51.5279,51.4254,51.5279,5100.0
2006-12-27 11:20:00,70.39,70.43,70.34,70.43,21300.0,51.5279,51.5572,51.4913,51.5572,21300.0
2006-12-27 11:30:00,70.43,70.52,70.42,70.5,4300.0,51.5572,51.6231,51.5499,51.6085,4300.0
2006-12-27 11:40:00,70.51,70.55,70.46,70.52,6400.0,51.6158,51.6451,51.5792,51.6231,6400.0
2006-12-27 11:50:00,70.47,70.64,70.46,70.63,14900.0,51.5865,51.7109,51.5792,51.7036,14900.0
2006-12-27 12:00:00,70.61,70.64,70.59,70.59,3400.0,51.689,51.7109,51.6743,51.6743,3400.0
2006-12-27 12:10:00,70.56,70.56,70.49,70.49,1500.0,51.6524,51.6524,51.6011,51.6011,1500.0
2006-12-27 12:20:00,70.48,70.53,70.47,70.53,1400.0,51.5938,51.6304,51.5865,51.6304,1400.0
2006-12-27 12:30:00,70.53,70.57,70.53,70.57,2500.0,51.6304,51.6597,51.6304,51.6597,2500.0
2006-12-27 12:40:00,70.57,70.62,70.57,70.61,3000.0,51.6597,51.6963,51.6597,51.689,3000.0
2006-12-27 12:50:00,70.58,70.58,70.48,70.48,700.0,51.667,51.667,51.5938,51.5938,700.0
2006-12-27 13:00:00,70.5,70.52,70.44,70.44,2500.0,51.6085,51.6231,51.5645,51.5645,2500.0
2006-12-27 13:10:00,70.43,70.51,70.43,70.48,1200.0,51.5572,51.6158,51.5572,51.5938,1200.0
2006-12-27 13:20:00,70.48,70.48,70.35,70.37,2600.0,51.5938,51.5938,51.4987,51.5133,2600.0
2006-12-27 13:30:00,70.38,70.47,70.37,70.47,1800.0,51.5206,51.5865,51.5133,51.5865,1800.0
2006-12-27 13:40:00,70.49,70.51,70.44,70.51,2600.0,51.6011,51.6158,51.5645,51.6158,2600.0
2006-12-27 13:50:00,70.49,70.56,70.49,70.56,4100.0,51.6011,51.6524,51.6011,51.6524,4100.0
2006-12-27 14:00:00,70.59,70.65,70.56,70.63,9300.0,51.6743,51.7183,51.6524,51.7036,9300.0
2006-12-27 14:10:00,70.64,70.68,70.61,70.66,2800.0,51.7109,51.7402,51.689,51.7256,2800.0
2006-12-27 14:20:00,70.67,70.72,70.64,70.71,4500.0,51.7329,51.7695,51.7109,51.7622,4500.0
2006-12-27 14:30:00,70.7,70.79,70.7,70.76,5700.0,51.7549,51.8207,51.7549,51.7988,5700.0
2006-12-27 14:40:00,70.76,70.84,70.74,70.84,5300.0,51.7988,51.8573,51.7841,51.8573,5300.0
2006-12-27 14:50:00,70.84,70.88,70.77,70.81,5800.0,51.8573,51.8866,51.8061,51.8354,5800.0
2006-12-27 15:00:00,70.81,70.96,70.81,70.93,7500.0,51.8354,51.9452,51.8354,51.9232,7500.0
2006-12-27 15:10:00,70.93,70.95,70.85,70.88,8200.0,51.9232,51.9379,51.8647,51.8866,8200.0
2006-12-27 15:20:00,70.91,70.95,70.89,70.94,3200.0,51.9086,51.9379,51.894,51.9306,3200.0
2006-12-27 15:30:00,70.94,70.97,70.92,70.93,6500.0,51.9306,51.9525,51.9159,51.9232,6500.0
2006-12-27 15:40:00,70.93,70.99,70.92,70.95,8400.0,51.9232,51.9672,51.9159,51.9379,8400.0
2006-12-27 15:50:00,70.94,70.95,70.85,70.89,16700.0,51.9306,51.9379,51.8647,51.894,16700.0
2006-12-28 09:30:00,70.7,70.98,70.67,70.97,5000.0,51.7549,51.9598,51.7329,51.9525,5000.0
2006-12-28 09:40:00,70.94,70.98,70.9,70.97,6900.0,51.9306,51.9598,51.9013,51.9525,6900.0
2006-12-28 09:50:00,70.96,71.0,70.92,70.97,8700.0,51.9452,51.9745,51.9159,51.9525,8700.0
2006-12-28 10:00:00,70.98,71.12,70.9,70.91,18100.0,51.9598,52.0623,51.9013,51.9086,18100.0
2006-12-28 10:10:00,70.93,71.04,70.9,70.97,4000.0,51.9232,52.0038,51.9013,51.9525,4000.0
2006-12-28 10:20:00,70.94,70.98,70.9,70.93,6300.0,51.9306,51.9598,51.9013,51.9232,6300.0
2006-12-28 10:30:00,70.93,70.99,70.8,70.8,5100.0,51.9232,51.9672,51.8281,51.8281,5100.0
2006-12-28 10:40:00,70.84,70.95,70.84,70.88,2600.0,51.8573,51.9379,51.8573,51.8866,2600.0
2006-12-28 10:50:00,70.93,70.97,70.92,70.96,2600.0,51.9232,51.9525,51.9159,51.9452,2600.0
2006-12-28 11:00:00,70.95,70.95,70.8,70.8,3200.0,51.9379,51.9379,51.8281,51.8281,3200.0
2006-12-28 11:10:00,70.8,70.87,70.8,70.84,6000.0,51.8281,51.8793,51.8281,51.8573,6000.0
2006-12-28 11:20:00,70.84,70.94,70.84,70.94,2300.0,51.8573,51.9306,51.8573,51.9306,2300.0
2006-12-28 11:30:00,70.95,71.47,70.92,70.94,5600.0,51.9379,52.3185,51.9159,51.9306,5600.0
2006-12-28 11:40:00,70.96,70.96,70.74,70.76,14800.0,51.9452,51.9452,51.7841,51.7988,14800.0
2006-12-28 11:50:00,70.75,70.75,70.53,70.56,8500.0,51.7915,51.7915,51.6304,51.6524,8500.0
2006-12-28 12:00:00,70.55,70.57,70.5,70.52,17700.0,51.6451,51.6597,51.6085,51.6231,17700.0
2006-12-28 12:10:00,70.51,70.55,70.5,70.55,9700.0,51.6158,51.6451,51.6085,51.6451,9700.0
2006-12-28 12:20:00,70.53,70.57,70.51,70.57,8300.0,51.6304,51.6597,51.6158,51.6597,8300.0
2006-12-28 12:30:00,70.57,70.61,70.51,70.52,7400.0,51.6597,51.689,51.6158,51.6231,7400.0
2006-12-28 12:40:00,70.51,70.55,70.5,70.53,12100.0,51.6158,51.6451,51.6085,51.6304,12100.0
2006-12-28 12:50:00,70.53,70.53,70.45,70.45,7100.0,51.6304,51.6304,51.5719,51.5719,7100.0
2006-12-28 13:00:00,70.46,70.51,70.42,70.42,13100.0,51.5792,51.6158,51.5499,51.5499,13100.0
2006-12-28 13:10:00,70.41,70.41,70.3,70.3,6300.0,51.5426,51.5426,51.4621,51.4621,6300.0
2006-12-28 13:20:00,70.3,70.3,70.16,70.17,14700.0,51.4621,51.4621,51.3596,51.3669,14700.0
2006-12-28 13:30:00,70.25,70.28,70.19,70.19,14900.0,51.4254,51.4474,51.3815,51.3815,14900.0
2006-12-28 13:40:00,70.19,70.19,70.13,70.14,6700.0,51.3815,51.3815,51.3376,51.3449,6700.0
2006-12-28 13:50:00,70.14,70.26,70.13,70.24,17000.0,51.3449,51.4328,51.3376,51.4181,17000.0
2006-12-28 14:00:00,70.24,70.24,70.17,70.19,6400.0,51.4181,51.4181,51.3669,51.3815,6400.0
2006-12-28 14:10:00,70.19,70.31,70.19,70.26,12700.0,51.3815,51.4694,51.3815,51.4328,12700.0
2006-12-28 14:20:00,70.25,70.27,70.24,70.26,5300.0,51.4254,51.4401,51.4181,51.4328,5300.0
2006-12-28 14:30:00,70.27,70.43,70.27,70.43,5700.0,51.4401,51.5572,51.4401,51.5572,5700.0
2006-12-28 14:40:00,70.44,70.45,70.4,70.43,9200.0,51.5645,51.5719,51.5353,51.5572,9200.0
2006-12-28 14:50:00,70.43,70.5,70.35,70.36,14100.0,51.5572,51.6085,51.4987,51.506,14100.0
2006-12-28 15:00:00,70.38,70.4,70.31,70.4,7100.0,51.5206,51.5353,51.4694,51.5353,7100.0
2006-12-28 15:10:00,70.4,70.54,70.4,70.41,8500.0,51.5353,51.6377,51.5353,51.5426,8500.0
2006-12-28 15:20:00,70.4,70.4,70.33,70.35,5800.0,51.5353,51.5353,51.484,51.4987,5800.0
2006-12-28 15:30:00,70.36,70.47,70.35,70.47,10300.0,51.506,51.5865,51.4987,51.5865,10300.0
2006-12-28 15:40:00,70.47,70.52,70.42,70.43,11400.0,51.5865,51.6231,51.5499,51.5572,11400.0
2006-12-28 15:50:00,70.43,70.43,70.36,70.37,10800.0,51.5572,51.5572,51.506,51.5133,10800.0
2006-12-29 09:30:00,70.37,70.39,69.99,70.05,12100.0,51.5133,51.5279,51.2351,51.279,12100.0
2006-12-29 09:40:00,70.11,70.26,70.1,70.22,5900.0,51.323,51.4328,51.3156,51.4035,5900.0
2006-12-29 09:50:00,70.23,70.33,70.15,70.15,9100.0,51.4108,51.484,51.3522,51.3522,9100.0
2006-12-29 10:00:00,70.18,70.26,70.15,70.21,6700.0,51.3742,51.4328,51.3522,51.3962,6700.0
2006-12-29 10:10:00,70.23,70.32,70.17,70.32,3500.0,51.4108,51.4767,51.3669,51.4767,3500.0
2006-12-29 10:20:00,70.35,70.35,70.3,70.32,2600.0,51.4987,51.4987,51.4621,51.4767,2600.0
2006-12-29 10:30:00,70.33,70.39,70.31,70.31,3400.0,51.484,51.5279,51.4694,51.4694,3400.0
2006-12-29 10:40:00,70.3,70.33,70.22,70.33,2300.0,51.4621,51.484,51.4035,51.484,2300.0
2006-12-29 10:50:00,70.3,70.33,70.25,70.29,3300.0,51.4621,51.484,51.4254,51.4547,3300.0
2006-12-29 11:00:00,70.26,70.29,70.2,70.2,4100.0,51.4328,51.4547,51.3888,51.3888,4100.0
2006-12-29 11:10:00,70.19,70.27,70.15,70.27,1600.0,51.3815,51.4401,51.3522,51.4401,1600.0
2006-12-29 11:20:00,70.23,70.27,70.18,70.2,2800.0,51.4108,51.4401,51.3742,51.3888,2800.0
2006-12-29 11:30:00,70.22,70.25,70.2,70.24,2300.0,51.4035,51.4254,51.3888,51.4181,2300.0
2006-12-29 11:40:00,70.23,70.28,70.21,70.28,1300.0,51.4108,51.4474,51.3962,51.4474,1300.0
2006-12-29 11:50:00,70.25,70.25,70.22,70.22,900.0,51.4254,51.4254,51.4035,51.4035,900.0
2006-12-29 12:00:00,70.21,70.24,70.19,70.19,2100.0,51.3962,51.4181,51.3815,51.3815,2100.0
2006-12-29 12:10:00,70.19,70.19,70.15,70.15,1600.0,51.3815,51.3815,51.3522,51.3522,1600.0
2006-12-29 12:20:00,70.17,70.17,70.14,70.14,3100.0,51.3669,51.3669,51.3449,51.3449,3100.0
2006-12-29 12:30:00,70.13,70.17,70.09,70.16,7400.0,51.3376,51.3669,51.3083,51.3596,7400.0
2006-12-29 12:40:00,70.16,70.24,70.16,70.24,5900.0,51.3596,51.4181,51.3596,51.4181,5900.0
2006-12-29 12:50:00,70.22,70.23,70.2,70.2,1000.0,51.4035,51.4108,51.3888,51.3888,1000.0
2006-12-29 13:00:00,70.21,70.26,70.2,70.24,6800.0,51.3962,51.4328,51.3888,51.4181,6800.0
2006-12-29 13:10:00,70.26,70.28,70.23,70.24,2700.0,51.4328,51.4474,51.4108,51.4181,2700.0
2006-12-29 13:20:00,70.23,70.26,70.22,70.24,1600.0,51.4108,51.4328,51.4035,51.4181,1600.0
2006-12-29 13:30:00,70.25,70.25,70.22,70.24,2700.0,51.4254,51.4254,51.4035,51.4181,2700.0
2006-12-29 13:40:00,70.24,70.26,70.22,70.22,5800.0,51.4181,51.4328,51.4035,51.4035,5800.0
2006-12-29 13:50:00,70.22,70.24,70.15,70.15,14200.0,51.4035,51.4181,51.3522,51.3522,14200.0
2006-12-29 14:00:00,70.17,70.17,70.14,70.14,4800.0,51.3669,51.3669,51.3449,51.3449,4800.0
2006-12-29 14:10:00,70.12,70.13,70.05,70.07,3400.0,51.3303,51.3376,51.279,51.2937,3400.0
2006-12-29 14:20:00,70.07,70.08,70.07,70.07,7100.0,51.2937,51.301,51.2937,51.2937,7100.0
2006-12-29 14:30:00,70.07,70.12,70.07,70.1,10000.0,51.2937,51.3303,51.2937,51.3156,10000.0
2006-12-29 14:40:00,70.1,70.1,70.07,70.07,4400.0,51.3156,51.3156,51.2937,51.2937,4400.0
2006-12-29 14:50:00,70.08,70.1,70.07,70.1,4800.0,51.301,51.3156,51.2937,51.3156,4800.0
2006-12-29 15:00:00,70.1,70.14,70.07,70.07,4700.0,51.3156,51.3449,51.2937,51.2937,4700.0
2006-12-29 15:10:00,70.07,70.1,70.07,70.08,4500.0,51.2937,51.3156,51.2937,51.301,4500.0
2006-12-29 15:20:00,70.08,70.08,69.87,69.93,25600.0,51.301,51.301,51.1473,51.1912,25600.0
2006-12-29 15:30:00,69.92,70.01,69.9,69.92,15600.0,51.1839,51.2498,51.1692,51.1839,15600.0
2006-12-29 15:40:00,69.95,70.0,69.93,69.98,9100.0,51.2058,51.2424,51.1912,51.2278,9100.0
2006-12-29 15:50:00,69.98,70.09,69.85,69.85,32400.0,51.2278,51.3083,51.1326,51.1326,32400.0
2007-01-03 09:30:00,70.5,71.01,70.5,70.83,48600.0,51.6085,51.9818,51.6085,51.85,48600.0
2007-01-03 09:40:00,70.82,71.02,70.81,70.81,16600.0,51.8427,51.9891,51.8354,51.8354,16600.0
2007-01-03 09:50:00,70.84,70.84,70.38,70.39,16500.0,51.8573,51.8573,51.5206,51.5279,16500.0
2007-01-03 10:00:00,70.38,71.01,70.37,71.01,19800.0,51.5206,51.9818,51.5133,51.9818,19800.0
2007-01-03 10:10:00,71.04,71.27,71.0,71.23,20000.0,52.0038,52.1721,51.9745,52.1428,20000.0
2007-01-03 10:20:00,71.25,71.67,71.24,71.65,14900.0,52.1575,52.4649,52.1502,52.4503,14900.0
2007-01-03 10:30:00,71.64,71.66,71.47,71.54,8700.0,52.443,52.4576,52.3185,52.3698,8700.0
2007-01-03 10:40:00,71.53,71.54,71.38,71.38,9400.0,52.3625,52.3698,52.2526,52.2526,9400.0
2007-01-03 10:50:00,71.36,71.46,71.29,71.43,11200.0,52.238,52.3112,52.1868,52.2893,11200.0
2007-01-03 11:00:00,71.43,71.45,71.28,71.28,19700.0,52.2893,52.3039,52.1794,52.1794,19700.0
2007-01-03 11:10:00,71.29,71.55,71.29,71.52,11300.0,52.1868,52.3771,52.1868,52.3551,11300.0
2007-01-03 11:20:00,71.52,71.53,71.47,71.48,15600.0,52.3551,52.3625,52.3185,52.3259,15600.0
2007-01-03 11:30:00,71.49,71.54,71.39,71.43,23600.0,52.3332,52.3698,52.26,52.2893,23600.0
2007-01-03 11:40:00,71.42,71.45,71.39,71.45,6200.0,52.2819,52.3039,52.26,52.3039,6200.0
2007-01-03 11:50:00,71.45,71.5,71.41,71.42,9400.0,52.3039,52.3405,52.2746,52.2819,9400.0
2007-01-03 12:00:00,71.42,71.49,71.29,71.32,15100.0,52.2819,52.3332,52.1868,52.2087,15100.0
2007-01-03 12:10:00,71.32,71.5,71.32,71.47,9300.0,52.2087,52.3405,52.2087,52.3185,9300.0
2007-01-03 12:20:00,71.47,71.5,71.38,71.38,13200.0,52.3185,52.3405,52.2526,52.2526,13200.0
2007-01-03 12:30:00,71.39,71.43,71.23,71.35,23100.0,52.26,52.2893,52.1428,52.2307,23100.0
2007-01-03 12:40:00,71.36,71.54,71.36,71.54,8000.0,52.238,52.3698,52.238,52.3698,8000.0
2007-01-03 12:50:00,71.53,71.58,71.49,71.58,33000.0,52.3625,52.3991,52.3332,52.3991,33000.0
2007-01-03 13:00:00,71.58,71.58,71.42,71.43,12100.0,52.3991,52.3991,52.2819,52.2893,12100.0
2007-01-03 13:10:00,71.43,71.43,71.32,71.32,6500.0,52.2893,52.2893,52.2087,52.2087,6500.0
2007-01-03 13:20:00,71.3,71.33,71.08,71.12,15700.0,52.1941,52.216,52.033,52.0623,15700.0
2007-01-03 13:30:00,71.1,71.11,71.0,71.11,14900.0,52.0477,52.055,51.9745,52.055,14900.0
2007-01-03 13:40:00,71.11,71.22,71.11,71.19,6100.0,52.055,52.1355,52.055,52.1136,6100.0
2007-01-03 13:50:00,71.21,71.25,71.17,71.2,6200.0,52.1282,52.1575,52.0989,52.1209,6200.0
2007-01-03 14:00:00,71.19,71.25,70.98,70.98,17100.0,52.1136,52.1575,51.9598,51.9598,17100.0
2007-01-03 14:10:00,70.98,70.99,70.71,70.71,16100.0,51.9598,51.9672,51.7622,51.7622,16100.0
2007-01-03 14:20:00,70.74,70.9,70.74,70.9,13400.0,51.7841,51.9013,51.7841,51.9013,13400.0
2007-01-03 14:30:00,70.9,70.92,70.73,70.83,12300.0,51.9013,51.9159,51.7768,51.85,12300.0
2007-01-03 14:40:00,70.83,70.89,70.64,70.73,26800.0,51.85,51.894,51.7109,51.7768,26800.0
2007-01-03 14:50:00,70.7,70.78,70.61,70.67,16400.0,51.7549,51.8134,51.689,51.7329,16400.0
2007-01-03 15:00:00,70.67,70.78,70.62,70.78,13900.0,51.7329,51.8134,51.6963,51.8134,13900.0
2007-01-03 15:10:00,70.78,70.82,70.76,70.76,15600.0,51.8134,51.8427,51.7988,51.7988,15600.0
2007-01-03 15:20:00,70.75,70.77,70.65,70.65,13200.0,51.7915,51.8061,51.7183,51.7183,13200.0
2007-01-03 15:30:00,70.66,70.82,70.61,70.82,9800.0,51.7256,51.8427,51.689,51.8427,9800.0
2007-01-03 15:40:00,70.83,70.92,70.82,70.9,12600.0,51.85,51.9159,51.8427,51.9013,12600.0
2007-01-03 15:50:00,70.9,71.0,70.9,70.95,15600.0,51.9013,51.9745,51.9013,51.9379,15600.0
2007-01-04 09:30:00,71.0,71.18,70.71,70.76,11200.0,51.9745,52.1062,51.7622,51.7988,11200.0
2007-01-04 09:40:00,70.75,70.75,70.6,70.71,5900.0,51.7915,51.7915,51.6817,51.7622,5900.0
2007-01-04 09:50:00,70.69,70.7,70.55,70.55,11400.0,51.7475,51.7549,51.6451,51.6451,11400.0
2007-01-04 10:00:00,70.55,70.56,70.35,70.36,40000.0,51.6451,51.6524,51.4987,51.506,40000.0
2007-01-04 10:10:00,70.35,70.36,70.3,70.3,7800.0,51.4987,51.506,51.4621,51.4621,7800.0
2007-01-04 10:20:00,70.3,70.31,70.25,70.3,7400.0,51.4621,51.4694,51.4254,51.4621,7400.0
2007-01-04 10:30:00,70.33,70.45,70.28,70.28,8100.0,51.484,51.5719,51.4474,51.4474,8100.0
2007-01-04 10:40:00,70.26,70.49,70.26,70.46,8700.0,51.4328,51.6011,51.4328,51.5792,8700.0
2007-01-04 10:50:00,70.48,70.5,70.45,70.47,20400.0,51.5938,51.6085,51.5719,51.5865,20400.0
2007-01-04 11:00:00,70.48,70.5,70.45,70.45,10200.0,51.5938,51.6085,51.5719,51.5719,10200.0
2007-01-04 11:10:00,70.45,70.53,70.43,70.44,10100.0,51.5719,51.6304,51.5572,51.5645,10100.0
2007-01-04 11:20:00,70.44,70.58,70.44,70.57,5000.0,51.5645,51.667,51.5645,51.6597,5000.0
2007-01-04 11:30:00,70.58,70.65,70.55,70.64,10700.0,51.667,51.7183,51.6451,51.7109,10700.0
2007-01-04 11:40:00,70.64,70.7,70.64,70.69,8700.0,51.7109,51.7549,51.7109,51.7475,8700.0
2007-01-04 11:50:00,70.67,70.83,70.67,70.8,26800.0,51.7329,51.85,51.7329,51.8281,26800.0
2007-01-04 12:00:00,70.81,70.94,70.8,70.94,11100.0,51.8354,51.9306,51.8281,51.9306,11100.0
2007-01-04 12:10:00,70.91,70.91,70.79,70.8,7300.0,51.9086,51.9086,51.8207,51.8281,7300.0
2007-01-04 12:20:00,70.73,70.8,70.72,70.75,8200.0,51.7768,51.8281,51.7695,51.7915,8200.0
2007-01-04 12:30:00,70.74,70.74,70.64,70.64,8900.0,51.7841,51.7841,51.7109,51.7109,8900.0
2007-01-04 12:40:00,70.63,70.63,70.5,70.5,7500.0,51.7036,51.7036,51.6085,51.6085,7500.0
2007-01-04 12:50:00,70.5,70.53,70.48,70.52,6300.0,51.6085,51.6304,51.5938,51.6231,6300.0
2007-01-04 13:00:00,70.51,70.54,70.5,70.51,6200.0,51.6158,51.6377,51.6085,51.6158,6200.0
2007-01-04 13:10:00,70.51,70.52,70.49,70.51,6600.0,51.6158,51.6231,51.6011,51.6158,6600.0
2007-01-04 13:20:00,70.5,70.5,70.4,70.43,11300.0,51.6085,51.6085,51.5353,51.5572,11300.0
2007-01-04 13:30:00,70.43,70.49,70.42,70.47,7000.0,51.5572,51.6011,51.5499,51.5865,7000.0
2007-01-04 13:40:00,70.47,70.47,70.37,70.39,13700.0,51.5865,51.5865,51.5133,51.5279,13700.0
2007-01-04 13:50:00,70.4,70.53,70.4,70.53,5000.0,51.5353,51.6304,51.5353,51.6304,5000.0
2007-01-04 14:00:00,70.57,70.65,70.57,70.6,7000.0,51.6597,51.7183,51.6597,51.6817,7000.0
2007-01-04 14:10:00,70.59,70.71,70.59,70.7,8300.0,51.6743,51.7622,51.6743,51.7549,8300.0
2007-01-04 14:20:00,70.7,70.7,70.54,70.62,5500.0,51.7549,51.7549,51.6377,51.6963,5500.0
2007-01-04 14:30:00,70.59,70.7,70.58,70.64,9300.0,51.6743,51.7549,51.667,51.7109,9300.0
2007-01-04 14:40:00,70.63,70.68,70.61,70.66,7800.0,51.7036,51.7402,51.689,51.7256,7800.0
2007-01-04 14:50:00,70.68,70.92,70.68,70.9,8000.0,51.7402,51.9159,51.7402,51.9013,8000.0
2007-01-04 15:00:00,70.88,70.93,70.84,70.9,10700.0,51.8866,51.9232,51.8573,51.9013,10700.0
2007-01-04 15:10:00,70.91,70.92,70.82,70.82,6700.0,51.9086,51.9159,51.8427,51.8427,6700.0
2007-01-04 15:20:00,70.82,70.89,70.8,70.8,8500.0,51.8427,51.894,51.8281,51.8281,8500.0
2007-01-04 15:30:00,70.81,70.93,70.81,70.93,9500.0,51.8354,51.9232,51.8354,51.9232,9500.0
2007-01-04 15:40:00,70.93,70.99,70.89,70.91,15400.0,51.9232,51.9672,51.894,51.9086,15400.0
2007-01-04 15:50:00,70.89,70.93,70.78,70.79,43100.0,51.894,51.9232,51.8134,51.8207,43100.0
2007-01-05 09:30:00,70.6,70.79,70.44,70.51,6400.0,51.6817,51.8207,51.5645,51.6158,6400.0
2007-01-05 09:40:00,70.58,70.68,70.38,70.64,9900.0,51.667,51.7402,51.5206,51.7109,9900.0
2007-01-05 09:50:00,70.58,70.65,70.49,70.54,7900.0,51.667,51.7183,51.6011,51.6377,7900.0
2007-01-05 10:00:00,70.5,70.68,70.47,70.6,9000.0,51.6085,51.7402,51.5865,51.6817,9000.0
2007-01-05 10:10:00,70.59,70.67,70.5,70.59,8100.0,51.6743,51.7329,51.6085,51.6743,8100.0
2007-01-05 10:20:00,70.6,70.69,70.53,70.63,19300.0,51.6817,51.7475,51.6304,51.7036,19300.0
2007-01-05 10:30:00,70.65,70.65,70.58,70.61,6600.0,51.7183,51.7183,51.667,51.689,6600.0
2007-01-05 10:40:00,70.64,70.76,70.51,70.58,11100.0,51.7109,51.7988,51.6158,51.667,11100.0
2007-01-05 10:50:00,70.52,70.56,70.42,70.42,5100.0,51.6231,51.6524,51.5499,51.5499,5100.0
2007-01-05 11:00:00,70.43,70.47,70.2,70.26,14400.0,51.5572,51.5865,51.3888,51.4328,14400.0
2007-01-05 11:10:00,70.27,70.34,70.2,70.21,12800.0,51.4401,51.4913,51.3888,51.3962,12800.0
2007-01-05 11:20:00,70.21,70.21,69.99,70.0,14300.0,51.3962,51.3962,51.2351,51.2424,14300.0
2007-01-05 11:30:00,70.02,70.02,69.95,69.97,20300.0,51.2571,51.2571,51.2058,51.2205,20300.0
2007-01-05 11:40:00,69.99,69.99,69.8,69.81,15200.0,51.2351,51.2351,51.096,51.1034,15200.0
2007-01-05 11:50:00,69.78,69.8,69.68,69.76,9800.0,51.0814,51.096,51.0082,51.0668,9800.0
2007-01-05 12:00:00,69.79,69.79,69.74,69.75,7700.0,51.0887,51.0887,51.0521,51.0594,7700.0
2007-01-05 12:10:00,69.77,69.85,69.76,69.79,10000.0,51.0741,51.1326,51.0668,51.0887,10000.0
2007-01-05 12:20:00,69.77,69.77,69.58,69.67,12100.0,51.0741,51.0741,50.935,51.0009,12100.0
2007-01-05 12:30:00,69.7,69.74,69.56,69.64,11200.0,51.0228,51.0521,50.9203,50.9789,11200.0
2007-01-05 12:40:00,69.64,69.64,69.56,69.56,9400.0,50.9789,50.9789,50.9203,50.9203,9400.0
2007-01-05 12:50:00,69.55,69.58,69.41,69.44,14700.0,50.913,50.935,50.8105,50.8325,14700.0
2007-01-05 13:00:00,69.44,69.46,69.35,69.36,9400.0,50.8325,50.8471,50.7666,50.7739,9400.0
2007-01-05 13:10:00,69.36,69.39,69.28,69.29,15200.0,50.7739,50.7959,50.7154,50.7227,15200.0
2007-01-05 13:20:00,69.31,69.38,69.27,69.34,12300.0,50.7373,50.7886,50.7081,50.7593,12300.0
2007-01-05 13:30:00,69.31,69.32,69.25,69.29,13300.0,50.7373,50.7447,50.6934,50.7227,13300.0
2007-01-05 13:40:00,69.29,69.35,69.25,69.35,11700.0,50.7227,50.7666,50.6934,50.7666,11700.0
2007-01-05 13:50:00,69.34,69.4,69.25,69.26,10100.0,50.7593,50.8032,50.6934,50.7007,10100.0
2007-01-05 14:00:00,69.26,69.37,69.25,69.28,7700.0,50.7007,50.7813,50.6934,50.7154,7700.0
2007-01-05 14:10:00,69.28,69.31,69.25,69.27,14600.0,50.7154,50.7373,50.6934,50.7081,14600.0
2007-01-05 14:20:00,69.29,69.31,69.04,69.13,23700.0,50.7227,50.7373,50.5397,50.6056,23700.0
2007-01-05 14:30:00,69.12,69.13,68.97,68.99,33200.0,50.5983,50.6056,50.4884,50.5031,33200.0
2007-01-05 14:40:00,69.02,69.03,68.92,69.01,40600.0,50.525,50.5324,50.4518,50.5177,40600.0
2007-01-05 14:50:00,69.03,69.06,68.99,69.04,15300.0,50.5324,50.5543,50.5031,50.5397,15300.0
2007-01-05 15:00:00,69.04,69.21,69.0,69.17,18800.0,50.5397,50.6641,50.5104,50.6349,18800.0
2007-01-05 15:10:00,69.18,69.24,69.09,69.23,14700.0,50.6422,50.6861,50.5763,50.6788,14700.0
2007-01-05 15:20:00,69.21,69.38,69.2,69.34,19700.0,50.6641,50.7886,50.6568,50.7593,19700.0
2007-01-05 15:30:00,69.33,69.33,69.13,69.15,22800.0,50.752,50.752,50.6056,50.6202,22800.0
2007-01-05 15:40:00,69.15,69.36,69.15,69.29,24800.0,50.6202,50.7739,50.6202,50.7227,24800.0
2007-01-05 15:50:00,69.3,69.43,69.3,69.37,26300.0,50.73,50.8252,50.73,50.7813,26300.0
2007-01-08 09:30:00,69.34,69.34,68.77,68.94,12900.0,50.7593,50.7593,50.342,50.4665,12900.0
2007-01-08 09:40:00,68.93,69.12,68.93,69.12,21500.0,50.4592,50.5983,50.4592,50.5983,21500.0
2007-01-08 09:50:00,69.09,69.19,68.9,68.95,14900.0,50.5763,50.6495,50.4372,50.4738,14900.0
2007-01-08 10:00:00,68.98,69.37,68.98,69.35,24300.0,50.4958,50.7813,50.4958,50.7666,24300.0
2007-01-08 10:10:00,69.37,69.38,69.16,69.22,14900.0,50.7813,50.7886,50.6275,50.6715,14900.0
2007-01-08 10:20:00,69.25,69.45,69.25,69.36,7600.0,50.6934,50.8398,50.6934,50.7739,7600.0
2007-01-08 10:30:00,69.34,69.46,69.34,69.42,3800.0,50.7593,50.8471,50.7593,50.8179,3800.0
2007-01-08 10:40:00,69.44,69.55,69.44,69.53,11000.0,50.8325,50.913,50.8325,50.8984,11000.0
2007-01-08 10:50:00,69.51,69.6,69.49,69.49,11300.0,50.8837,50.9496,50.8691,50.8691,11300.0
2007-01-08 11:00:00,69.48,69.53,69.48,69.51,4200.0,50.8618,50.8984,50.8618,50.8837,4200.0
2007-01-08 11:10:00,69.51,69.63,69.33,69.63,14300.0,50.8837,50.9716,50.752,50.9716,14300.0
2007-01-08 11:20:00,69.63,69.75,69.6,69.65,6300.0,50.9716,51.0594,50.9496,50.9862,6300.0
2007-01-08 11:30:00,69.62,69.67,69.55,69.55,6400.0,50.9643,51.0009,50.913,50.913,6400.0
2007-01-08 11:40:00,69.54,69.74,69.54,69.72,4100.0,50.9057,51.0521,50.9057,51.0375,4100.0
2007-01-08 11:50:00,69.72,69.73,69.65,69.73,2200.0,51.0375,51.0448,50.9862,51.0448,2200.0
2007-01-08 12:00:00,69.73,69.75,69.7,69.75,2000.0,51.0448,51.0594,51.0228,51.0594,2000.0
2007-01-08 12:10:00,69.75,69.75,69.61,69.61,4200.0,51.0594,51.0594,50.9569,50.9569,4200.0
2007-01-08 12:20:00,69.61,69.65,69.6,69.6,1100.0,50.9569,50.9862,50.9496,50.9496,1100.0
2007-01-08 12:30:00,69.64,69.64,69.51,69.51,5900.0,50.9789,50.9789,50.8837,50.8837,5900.0
2007-01-08 12:40:00,69.52,69.55,69.44,69.51,4800.0,50.8911,50.913,50.8325,50.8837,4800.0
2007-01-08 12:50:00,69.51,69.56,69.49,69.54,1800.0,50.8837,50.9203,50.8691,50.9057,1800.0
2007-01-08 13:00:00,69.58,69.58,69.49,69.56,4100.0,50.935,50.935,50.8691,50.9203,4100.0
2007-01-08 13:10:00,69.58,69.58,69.49,69.57,5600.0,50.935,50.935,50.8691,50.9277,5600.0
2007-01-08 13:20:00,69.63,69.64,69.55,69.55,4500.0,50.9716,50.9789,50.913,50.913,4500.0
2007-01-08 13:30:00,69.58,69.68,69.58,69.66,2300.0,50.935,51.0082,50.935,50.9935,2300.0
2007-01-08 13:40:00,69.66,69.84,69.65,69.84,4900.0,50.9935,51.1253,50.9862,51.1253,4900.0
2007-01-08 13:50:00,69.84,69.91,69.8,69.9,3900.0,51.1253,51.1766,51.096,51.1692,3900.0
2007-01-08 14:00:00,69.89,70.14,69.88,70.1,32400.0,51.1619,51.3449,51.1546,51.3156,32400.0
2007-01-08 14:10:00,70.1,70.14,70.08,70.14,6700.0,51.3156,51.3449,51.301,51.3449,6700.0
2007-01-08 14:20:00,70.12,70.14,70.06,70.07,5700.0,51.3303,51.3449,51.2864,51.2937,5700.0
2007-01-08 14:30:00,70.08,70.08,70.02,70.04,2400.0,51.301,51.301,51.2571,51.2717,2400.0
2007-01-08 14:40:00,70.05,70.12,70.04,70.05,6800.0,51.279,51.3303,51.2717,51.279,6800.0
2007-01-08 14:50:00,70.05,70.05,70.0,70.01,3800.0,51.279,51.279,51.2424,51.2498,3800.0
2007-01-08 15:00:00,70.0,70.11,70.0,70.11,8200.0,51.2424,51.323,51.2424,51.323,8200.0
2007-01-08 15:10:00,70.11,70.34,70.11,70.15,13900.0,51.323,51.4913,51.323,51.3522,13900.0
2007-01-08 15:20:00,70.15,70.26,70.13,70.15,9900.0,51.3522,51.4328,51.3376,51.3522,9900.0
2007-01-08 15:30:00,70.13,70.22,70.06,70.06,9600.0,51.3376,51.4035,51.2864,51.2864,9600.0
2007-01-08 15:40:00,70.06,70.18,70.01,70.12,14000.0,51.2864,51.3742,51.2498,51.3303,14000.0
2007-01-08 15:50:00,70.12,70.12,70.0,70.11,26000.0,51.3303,51.3303,51.2424,51.323,26000.0
2007-01-09 09:30:00,70.02,70.05,69.81,69.98,6300.0,51.2571,51.279,51.1034,51.2278,6300.0
2007-01-09 09:40:00,69.98,70.05,69.76,69.79,5700.0,51.2278,51.279,51.0668,51.0887,5700.0
2007-01-09 09:50:00,69.76,69.8,69.7,69.77,6300.0,51.0668,51.096,51.0228,51.0741,6300.0
2007-01-09 10:00:00,69.79,69.97,69.68,69.97,9600.0,51.0887,51.2205,51.0082,51.2205,9600.0
2007-01-09 10:10:00,70.0,70.05,69.75,69.79,13000.0,51.2424,51.279,51.0594,51.0887,13000.0
2007-01-09 10:20:00,69.83,70.03,69.82,70.02,3700.0,51.118,51.2644,51.1107,51.2571,3700.0
2007-01-09 10:30:00,69.99,70.09,69.89,70.07,9600.0,51.2351,51.3083,51.1619,51.2937,9600.0
2007-01-09 10:40:00,70.07,70.07,69.91,69.96,6300.0,51.2937,51.2937,51.1766,51.2132,6300.0
2007-01-09 10:50:00,69.94,70.0,69.92,69.98,6000.0,51.1985,51.2424,51.1839,51.2278,6000.0
2007-01-09 11:00:00,70.0,70.07,69.98,70.02,9500.0,51.2424,51.2937,51.2278,51.2571,9500.0
2007-01-09 11:10:00,70.05,70.15,69.93,69.93,15200.0,51.279,51.3522,51.1912,51.1912,15200.0
2007-01-09 11:20:00,69.97,70.05,69.95,70.03,8100.0,51.2205,51.279,51.2058,51.2644,8100.0
2007-01-09 11:30:00,70.05,70.13,70.0,70.1,6400.0,51.279,51.3376,51.2424,51.3156,6400.0
2007-01-09 11:40:00,70.1,70.1,69.98,70.0,9400.0,51.3156,51.3156,51.2278,51.2424,9400.0
2007-01-09 11:50:00,70.02,70.03,69.92,70.0,12000.0,51.2571,51.2644,51.1839,51.2424,12000.0
2007-01-09 12:00:00,70.0,70.02,69.94,69.98,9500.0,51.2424,51.2571,51.1985,51.2278,9500.0
2007-01-09 12:10:00,69.99,70.01,69.94,70.01,4200.0,51.2351,51.2498,51.1985,51.2498,4200.0
2007-01-09 12:20:00,70.0,70.0,69.75,69.75,4200.0,51.2424,51.2424,51.0594,51.0594,4200.0
2007-01-09 12:30:00,69.75,69.79,69.69,69.71,6000.0,51.0594,51.0887,51.0155,51.0302,6000.0
2007-01-09 12:40:00,69.71,69.79,69.67,69.69,5500.0,51.0302,51.0887,51.0009,51.0155,5500.0
2007-01-09 12:50:00,69.69,69.72,69.53,69.57,3400.0,51.0155,51.0375,50.8984,50.9277,3400.0
2007-01-09 13:00:00,69.55,69.58,69.53,69.55,3100.0,50.913,50.935,50.8984,50.913,3100.0
2007-01-09 13:10:00,69.53,69.65,69.53,69.63,4200.0,50.8984,50.9862,50.8984,50.9716,4200.0
2007-01-09 13:20:00,69.62,69.62,69.53,69.6,4200.0,50.9643,50.9643,50.8984,50.9496,4200.0
2007-01-09 13:30:00,69.59,69.64,69.59,69.61,4900.0,50.9423,50.9789,50.9423,50.9569,4900.0
2007-01-09 13:40:00,69.62,69.82,69.61,69.77,5400.0,50.9643,51.1107,50.9569,51.0741,5400.0
2007-01-09 13:50:00,69.76,69.89,69.74,69.84,9400.0,51.0668,51.1619,51.0521,51.1253,9400.0
2007-01-09 14:00:00,69.82,70.06,69.82,70.05,5400.0,51.1107,51.2864,51.1107,51.279,5400.0
2007-01-09 14:10:00,70.05,70.05,69.83,69.95,6000.0,51.279,51.279,51.118,51.2058,6000.0
2007-01-09 14:20:00,69.96,69.96,69.84,69.9,4300.0,51.2132,51.2132,51.1253,51.1692,4300.0
2007-01-09 14:30:00,69.87,69.97,69.86,69.96,5300.0,51.1473,51.2205,51.14,51.2132,5300.0
2007-01-09 14:40:00,69.95,69.97,69.89,69.96,5000.0,51.2058,51.2205,51.1619,51.2132,5000.0
2007-01-09 14:50:00,69.96,70.09,69.96,70.09,3800.0,51.2132,51.3083,51.2132,51.3083,3800.0
2007-01-09 15:00:00,70.06,70.06,69.96,69.99,5100.0,51.2864,51.2864,51.2132,51.2351,5100.0
2007-01-09 15:10:00,69.98,70.03,69.96,70.01,4800.0,51.2278,51.2644,51.2132,51.2498,4800.0
2007-01-09 15:20:00,70.0,70.12,70.0,70.12,5000.0,51.2424,51.3303,51.2424,51.3303,5000.0
2007-01-09 15:30:00,70.15,70.22,70.12,70.18,11500.0,51.3522,51.4035,51.3303,51.3742,11500.0
2007-01-09 15:40:00,70.2,70.23,70.09,70.09,9100.0,51.3888,51.4108,51.3083,51.3083,9100.0
2007-01-09 15:50:00,70.1,70.17,70.09,70.13,12000.0,51.3156,51.3669,51.3083,51.3376,12000.0
2007-01-10 09:30:00,69.77,69.78,69.65,69.78,4800.0,51.0741,51.0814,50.9862,51.0814,4800.0
2007-01-10 09:40:00,69.77,69.77,69.57,69.62,5100.0,51.0741,51.0741,50.9277,50.9643,5100.0
2007-01-10 09:50:00,69.67,69.85,69.63,69.84,5000.0,51.0009,51.1326,50.9716,51.1253,5000.0
2007-01-10 10:00:00,69.84,69.99,69.84,69.94,7400.0,51.1253,51.2351,51.1253,51.1985,7400.0
2007-01-10 10:10:00,69.97,70.2,69.96,70.2,6900.0,51.2205,51.3888,51.2132,51.3888,6900.0
2007-01-10 10:20:00,70.18,70.18,70.03,70.04,3900.0,51.3742,51.3742,51.2644,51.2717,3900.0
2007-01-10 10:30:00,70.05,70.33,70.04,70.21,13000.0,51.279,51.484,51.2717,51.3962,13000.0
2007-01-10 10:40:00,70.2,70.25,70.14,70.24,6000.0,51.3888,51.4254,51.3449,51.4181,6000.0
2007-01-10 10:50:00,70.26,70.3,70.23,70.24,5500.0,51.4328,51.4621,51.4108,51.4181,5500.0
2007-01-10 11:00:00,70.25,70.25,70.04,70.14,5500.0,51.4254,51.4254,51.2717,51.3449,5500.0
2007-01-10 11:10:00,70.15,70.15,70.08,70.08,4100.0,51.3522,51.3522,51.301,51.301,4100.0
2007-01-10 11:20:00,70.08,70.12,70.08,70.11,6400.0,51.301,51.3303,51.301,51.323,6400.0
2007-01-10 11:30:00,70.13,70.14,70.02,70.1,10000.0,51.3376,51.3449,51.2571,51.3156,10000.0
2007-01-10 11:40:00,70.1,70.18,70.09,70.14,5100.0,51.3156,51.3742,51.3083,51.3449,5100.0
2007-01-10 11:50:00,70.16,70.29,70.15,70.28,4600.0,51.3596,51.4547,51.3522,51.4474,4600.0
2007-01-10 12:00:00,70.28,70.29,70.02,70.05,4400.0,51.4474,51.4547,51.2571,51.279,4400.0
2007-01-10 12:10:00,70.02,70.14,70.02,70.14,2100.0,51.2571,51.3449,51.2571,51.3449,2100.0
2007-01-10 12:20:00,70.16,70.18,70.0,70.04,3400.0,51.3596,51.3742,51.2424,51.2717,3400.0
2007-01-10 12:30:00,70.03,70.03,69.88,69.97,8200.0,51.2644,51.2644,51.1546,51.2205,8200.0
2007-01-10 12:40:00,69.98,70.03,69.92,69.99,8100.0,51.2278,51.2644,51.1839,51.2351,8100.0
2007-01-10 12:50:00,70.0,70.06,69.94,69.97,31700.0,51.2424,51.2864,51.1985,51.2205,31700.0
2007-01-10 13:00:00,69.97,70.16,69.97,70.14,36000.0,51.2205,51.3596,51.2205,51.3449,36000.0
2007-01-10 13:10:00,70.11,70.2,70.01,70.01,32300.0,51.323,51.3888,51.2498,51.2498,32300.0
2007-01-10 13:20:00,70.01,70.08,70.01,70.07,12500.0,51.2498,51.301,51.2498,51.2937,12500.0
2007-01-10 13:30:00,70.07,70.07,70.0,70.01,8000.0,51.2937,51.2937,51.2424,51.2498,8000.0
2007-01-10 13:40:00,70.01,70.1,70.01,70.02,10200.0,51.2498,51.3156,51.2498,51.2571,10200.0
2007-01-10 13:50:00,70.04,70.09,70.04,70.05,6900.0,51.2717,51.3083,51.2717,51.279,6900.0
2007-01-10 14:00:00,70.08,70.09,70.06,70.09,1600.0,51.301,51.3083,51.2864,51.3083,1600.0
2007-01-10 14:10:00,70.09,70.18,70.09,70.18,2300.0,51.3083,51.3742,51.3083,51.3742,2300.0
2007-01-10 14:20:00,70.19,70.19,70.09,70.15,5900.0,51.3815,51.3815,51.3083,51.3522,5900.0
2007-01-10 14:30:00,70.15,70.28,70.12,70.24,6500.0,51.3522,51.4474,51.3303,51.4181,6500.0
2007-01-10 14:40:00,70.25,70.42,70.24,70.39,6300.0,51.4254,51.5499,51.4181,51.5279,6300.0
2007-01-10 14:50:00,70.4,70.4,70.28,70.36,7800.0,51.5353,51.5353,51.4474,51.506,7800.0
2007-01-10 15:00:00,70.36,70.56,70.36,70.41,16600.0,51.506,51.6524,51.506,51.5426,16600.0
2007-01-10 15:10:00,70.44,70.48,70.38,70.47,5900.0,51.5645,51.5938,51.5206,51.5865,5900.0
2007-01-10 15:20:00,70.47,70.59,70.41,70.5,7700.0,51.5865,51.6743,51.5426,51.6085,7700.0
2007-01-10 15:30:00,70.51,70.64,70.37,70.55,24100.0,51.6158,51.7109,51.5133,51.6451,24100.0
2007-01-10 15:40:00,70.55,70.65,70.49,70.54,17800.0,51.6451,51.7183,51.6011,51.6377,17800.0
2007-01-10 15:50:00,70.54,70.6,70.5,70.55,25600.0,51.6377,51.6817,51.6085,51.6451,25600.0
2007-01-11 09:30:00,70.57,70.75,70.51,70.75,6200.0,51.6597,51.7915,51.6158,51.7915,6200.0
2007-01-11 09:40:00,70.69,70.89,70.65,70.8,6800.0,51.7475,51.894,51.7183,51.8281,6800.0
2007-01-11 09:50:00,70.81,70.89,70.79,70.89,2700.0,51.8354,51.894,51.8207,51.894,2700.0
2007-01-11 10:00:00,70.82,70.87,70.64,70.69,4000.0,51.8427,51.8793,51.7109,51.7475,4000.0
2007-01-11 10:10:00,70.74,71.0,70.74,70.96,10000.0,51.7841,51.9745,51.7841,51.9452,10000.0
2007-01-11 10:20:00,70.96,70.99,70.91,70.95,4300.0,51.9452,51.9672,51.9086,51.9379,4300.0
2007-01-11 10:30:00,70.94,70.96,70.87,70.96,6000.0,51.9306,51.9452,51.8793,51.9452,6000.0
2007-01-11 10:40:00,70.98,71.27,70.96,71.2,8500.0,51.9598,52.1721,51.9452,52.1209,8500.0
2007-01-11 10:50:00,71.17,71.23,71.14,71.15,4100.0,52.0989,52.1428,52.077,52.0843,4100.0
2007-01-11 11:00:00,71.1,71.14,71.04,71.04,9100.0,52.0477,52.077,52.0038,52.0038,9100.0
2007-01-11 11:10:00,71.01,71.09,71.01,71.09,4100.0,51.9818,52.0404,51.9818,52.0404,4100.0
2007-01-11 11:20:00,71.08,71.11,71.0,71.01,3000.0,52.033,52.055,51.9745,51.9818,3000.0
2007-01-11 11:30:00,71.01,71.05,71.0,71.0,2500.0,51.9818,52.0111,51.9745,51.9745,2500.0
2007-01-11 11:40:00,71.0,71.06,71.0,71.06,52400.0,51.9745,52.0184,51.9745,52.0184,52400.0
2007-01-11 11:50:00,71.07,71.1,71.02,71.02,2100.0,52.0257,52.0477,51.9891,51.9891,2100.0
2007-01-11 12:00:00,71.03,71.14,71.02,71.04,4100.0,51.9964,52.077,51.9891,52.0038,4100.0
2007-01-11 12:10:00,71.08,71.14,71.01,71.11,4400.0,52.033,52.077,51.9818,52.055,4400.0
2007-01-11 12:20:00,71.13,71.15,71.09,71.12,2800.0,52.0696,52.0843,52.0404,52.0623,2800.0
2007-01-11 12:30:00,71.12,71.15,71.11,71.15,3600.0,52.0623,52.0843,52.055,52.0843,3600.0
2007-01-11 12:40:00,71.12,71.18,71.11,71.11,6500.0,52.0623,52.1062,52.055,52.055,6500.0
2007-01-11 12:50:00,71.14,71.18,71.13,71.16,2400.0,52.077,52.1062,52.0696,52.0916,2400.0
2007-01-11 13:00:00,71.15,71.16,71.07,71.07,2900.0,52.0843,52.0916,52.0257,52.0257,2900.0
2007-01-11 13:10:00,71.08,71.08,71.02,71.02,2200.0,52.033,52.033,51.9891,51.9891,2200.0
2007-01-11 13:20:00,71.01,71.04,70.97,71.02,4200.0,51.9818,52.0038,51.9525,51.9891,4200.0
2007-01-11 13:30:00,71.04,71.11,71.02,71.09,2800.0,52.0038,52.055,51.9891,52.0404,2800.0
2007-01-11 13:40:00,71.11,71.12,71.09,71.12,3600.0,52.055,52.0623,52.0404,52.0623,3600.0
2007-01-11 13:50:00,71.11,71.12,71.06,71.1,5300.0,52.055,52.0623,52.0184,52.0477,5300.0
2007-01-11 14:00:00,71.08,71.08,70.95,71.02,11900.0,52.033,52.033,51.9379,51.9891,11900.0
2007-01-11 14:10:00,71.0,71.02,70.92,71.02,6300.0,51.9745,51.9891,51.9159,51.9891,6300.0
2007-01-11 14:20:00,71.01,71.1,70.99,71.07,5500.0,51.9818,52.0477,51.9672,52.0257,5500.0
2007-01-11 14:30:00,71.07,71.26,71.07,71.15,13500.0,52.0257,52.1648,52.0257,52.0843,13500.0
2007-01-11 14:40:00,71.16,71.2,71.15,71.2,6500.0,52.0916,52.1209,52.0843,52.1209,6500.0
2007-01-11 14:50:00,71.2,71.2,71.16,71.17,4700.0,52.1209,52.1209,52.0916,52.0989,4700.0
2007-01-11 15:00:00,71.16,71.18,71.13,71.16,5600.0,52.0916,52.1062,52.0696,52.0916,5600.0
2007-01-11 15:10:00,71.16,71.2,71.15,71.19,3900.0,52.0916,52.1209,52.0843,52.1136,3900.0
2007-01-11 15:20:00,71.18,71.2,71.12,71.17,8400.0,52.1062,52.1209,52.0623,52.0989,8400.0
2007-01-11 15:30:00,71.15,71.2,71.13,71.17,11000.0,52.0843,52.1209,52.0696,52.0989,11000.0
2007-01-11 15:40:00,71.18,71.3,71.14,71.23,10400.0,52.1062,52.1941,52.077,52.1428,10400.0
2007-01-11 15:50:00,71.23,71.33,71.21,71.26,24300.0,52.1428,52.216,52.1282,52.1648,24300.0
2007-01-12 09:30:00,71.39,71.49,71.3,71.47,11400.0,52.26,52.3332,52.1941,52.3185,11400.0
2007-01-12 09:40:00,71.49,71.6,71.41,71.51,13700.0,52.3332,52.4137,52.2746,52.3478,13700.0
2007-01-12 09:50:00,71.53,71.74,71.51,71.74,7100.0,52.3625,52.5162,52.3478,52.5162,7100.0
2007-01-12 10:00:00,71.65,71.65,71.35,71.35,8700.0,52.4503,52.4503,52.2307,52.2307,8700.0
2007-01-12 10:10:00,71.35,71.44,71.34,71.43,2900.0,52.2307,52.2966,52.2234,52.2893,2900.0
2007-01-12 10:20:00,71.42,71.42,71.3,71.31,5500.0,52.2819,52.2819,52.1941,52.2014,5500.0
2007-01-12 10:30:00,71.32,71.35,71.3,71.34,5800.0,52.2087,52.2307,52.1941,52.2234,5800.0
2007-01-12 10:40:00,71.32,71.4,71.2,71.36,9200.0,52.2087,52.2673,52.1209,52.238,9200.0
2007-01-12 10:50:00,71.36,71.37,71.22,71.27,8300.0,52.238,52.2453,52.1355,52.1721,8300.0
2007-01-12 11:00:00,71.25,71.25,71.13,71.15,5500.0,52.1575,52.1575,52.0696,52.0843,5500.0
2007-01-12 11:10:00,71.18,71.19,71.1,71.19,4900.0,52.1062,52.1136,52.0477,52.1136,4900.0
2007-01-12 11:20:00,71.18,71.37,71.16,71.35,7200.0,52.1062,52.2453,52.0916,52.2307,7200.0
2007-01-12 11:30:00,71.32,71.34,71.18,71.27,12800.0,52.2087,52.2234,52.1062,52.1721,12800.0
2007-01-12 11:40:00,71.27,71.29,71.25,71.29,4500.0,52.1721,52.1868,52.1575,52.1868,4500.0
2007-01-12 11:50:00,71.29,71.31,71.27,71.27,3600.0,52.1868,52.2014,52.1721,52.1721,3600.0
2007-01-12 12:00:00,71.29,71.33,71.29,71.32,2400.0,52.1868,52.216,52.1868,52.2087,2400.0
2007-01-12 12:10:00,71.31,71.32,71.28,71.31,5700.0,52.2014,52.2087,52.1794,52.2014,5700.0
2007-01-12 12:20:00,71.32,71.45,71.32,71.44,2700.0,52.2087,52.3039,52.2087,52.2966,2700.0
2007-01-12 12:30:00,71.45,71.5,71.43,71.5,5300.0,52.3039,52.3405,52.2893,52.3405,5300.0
2007-01-12 12:40:00,71.5,71.55,71.48,71.49,12100.0,52.3405,52.3771,52.3259,52.3332,12100.0
2007-01-12 12:50:00,71.44,71.49,71.44,71.48,3200.0,52.2966,52.3332,52.2966,52.3259,3200.0
2007-01-12 13:00:00,71.47,71.52,71.42,71.51,3700.0,52.3185,52.3551,52.2819,52.3478,3700.0
2007-01-12 13:10:00,71.51,71.52,71.44,71.44,2400.0,52.3478,52.3551,52.2966,52.2966,2400.0
2007-01-12 13:20:00,71.46,71.48,71.4,71.4,4400.0,52.3112,52.3259,52.2673,52.2673,4400.0
2007-01-12 13:30:00,71.41,71.45,71.41,71.44,2400.0,52.2746,52.3039,52.2746,52.2966,2400.0
2007-01-12 13:40:00,71.45,71.47,71.43,71.47,1800.0,52.3039,52.3185,52.2893,52.3185,1800.0
2007-01-12 13:50:00,71.47,71.52,71.47,71.52,1900.0,52.3185,52.3551,52.3185,52.3551,1900.0
2007-01-12 14:00:00,71.55,71.57,71.48,71.48,1700.0,52.3771,52.3917,52.3259,52.3259,1700.0
2007-01-12 14:10:00,71.48,71.52,71.43,71.49,6700.0,52.3259,52.3551,52.2893,52.3332,6700.0
2007-01-12 14:20:00,71.5,71.5,71.48,71.48,1500.0,52.3405,52.3405,52.3259,52.3259,1500.0
2007-01-12 14:30:00,71.48,71.49,71.44,71.45,2400.0,52.3259,52.3332,52.2966,52.3039,2400.0
2007-01-12 14:40:00,71.47,71.49,71.46,71.46,2700.0,52.3185,52.3332,52.3112,52.3112,2700.0
2007-01-12 14:50:00,71.46,71.51,71.46,71.51,2000.0,52.3112,52.3478,52.3112,52.3478,2000.0
2007-01-12 15:00:00,71.51,71.62,71.47,71.6,4000.0,52.3478,52.4283,52.3185,52.4137,4000.0
2007-01-12 15:10:00,71.63,71.7,71.6,71.67,4400.0,52.4357,52.4869,52.4137,52.4649,4400.0
2007-01-12 15:20:00,71.67,71.7,71.64,71.69,5500.0,52.4649,52.4869,52.443,52.4796,5500.0
2007-01-12 15:30:00,71.69,71.74,71.63,71.72,10300.0,52.4796,52.5162,52.4357,52.5015,10300.0
2007-01-12 15:40:00,71.73,71.75,71.69,71.74,10300.0,52.5089,52.5235,52.4796,52.5162,10300.0
2007-01-12 15:50:00,71.73,71.89,71.68,71.84,74500.0,52.5089,52.626,52.4723,52.5894,74500.0
2007-01-16 09:30:00,71.6,71.77,71.5,71.77,9700.0,52.4137,52.5381,52.3405,52.5381,9700.0
2007-01-16 09:40:00,71.72,71.8,71.69,71.7,13100.0,52.5015,52.5601,52.4796,52.4869,13100.0
2007-01-16 09:50:00,71.68,71.79,71.66,71.79,4300.0,52.4723,52.5528,52.4576,52.5528,4300.0
2007-01-16 10:00:00,71.75,71.75,71.64,71.71,4100.0,52.5235,52.5235,52.443,52.4942,4100.0
2007-01-16 10:10:00,71.7,71.77,71.7,71.74,2700.0,52.4869,52.5381,52.4869,52.5162,2700.0
2007-01-16 10:20:00,71.76,71.76,71.6,71.62,3300.0,52.5308,52.5308,52.4137,52.4283,3300.0
2007-01-16 10:30:00,71.63,71.77,71.63,71.69,5000.0,52.4357,52.5381,52.4357,52.4796,5000.0
2007-01-16 10:40:00,71.73,71.73,71.63,71.7,2000.0,52.5089,52.5089,52.4357,52.4869,2000.0
2007-01-16 10:50:00,71.69,71.77,71.69,71.77,6800.0,52.4796,52.5381,52.4796,52.5381,6800.0
2007-01-16 11:00:00,71.76,71.8,71.72,71.77,8400.0,52.5308,52.5601,52.5015,52.5381,8400.0
2007-01-16 11:10:00,71.77,71.8,71.75,71.78,2200.0,52.5381,52.5601,52.5235,52.5455,2200.0
2007-01-16 11:20:00,71.76,71.76,71.7,71.7,2600.0,52.5308,52.5308,52.4869,52.4869,2600.0
2007-01-16 11:30:00,71.73,71.8,71.73,71.77,1900.0,52.5089,52.5601,52.5089,52.5381,1900.0
2007-01-16 11:40:00,71.76,71.79,71.76,71.76,1200.0,52.5308,52.5528,52.5308,52.5308,1200.0
2007-01-16 11:50:00,71.76,71.8,71.74,71.76,2500.0,52.5308,52.5601,52.5162,52.5308,2500.0
2007-01-16 12:00:00,71.78,71.8,71.74,71.74,1700.0,52.5455,52.5601,52.5162,52.5162,1700.0
2007-01-16 12:10:00,71.74,71.74,71.59,71.59,3800.0,52.5162,52.5162,52.4064,52.4064,3800.0
2007-01-16 12:20:00,71.6,71.63,71.53,71.53,2700.0,52.4137,52.4357,52.3625,52.3625,2700.0
2007-01-16 12:30:00,71.53,71.67,71.5,71.5,6100.0,52.3625,52.4649,52.3405,52.3405,6100.0
2007-01-16 12:40:00,71.52,71.52,71.4,71.43,4900.0,52.3551,52.3551,52.2673,52.2893,4900.0
2007-01-16 12:50:00,71.43,71.43,71.29,71.43,4700.0,52.2893,52.2893,52.1868,52.2893,4700.0
2007-01-16 13:00:00,71.43,71.44,71.42,71.43,2000.0,52.2893,52.2966,52.2819,52.2893,2000.0
2007-01-16 13:10:00,71.38,71.38,71.3,71.37,2700.0,52.2526,52.2526,52.1941,52.2453,2700.0
2007-01-16 13:20:00,71.39,71.4,71.35,71.36,1800.0,52.26,52.2673,52.2307,52.238,1800.0
2007-01-16 13:30:00,71.36,71.42,71.36,71.41,2100.0,52.238,52.2819,52.238,52.2746,2100.0
2007-01-16 13:40:00,71.43,71.43,71.33,71.38,1800.0,52.2893,52.2893,52.216,52.2526,1800.0
2007-01-16 13:50:00,71.38,71.45,71.35,71.45,3500.0,52.2526,52.3039,52.2307,52.3039,3500.0
2007-01-16 14:00:00,71.47,71.49,71.44,71.49,1800.0,52.3185,52.3332,52.2966,52.3332,1800.0
2007-01-16 14:10:00,71.49,71.6,71.49,71.59,1800.0,52.3332,52.4137,52.3332,52.4064,1800.0
2007-01-16 14:20:00,71.59,71.63,71.58,71.58,3000.0,52.4064,52.4357,52.3991,52.3991,3000.0
2007-01-16 14:30:00,71.57,71.69,71.57,71.67,2300.0,52.3917,52.4796,52.3917,52.4649,2300.0
2007-01-16 14:40:00,71.66,71.75,71.66,71.74,4700.0,52.4576,52.5235,52.4576,52.5162,4700.0
2007-01-16 14:50:00,71.74,71.74,71.7,71.7,2500.0,52.5162,52.5162,52.4869,52.4869,2500.0
2007-01-16 15:00:00,71.69,71.73,71.67,71.72,2300.0,52.4796,52.5089,52.4649,52.5015,2300.0
2007-01-16 15:10:00,71.73,71.73,71.69,71.69,2200.0,52.5089,52.5089,52.4796,52.4796,2200.0
2007-01-16 15:20:00,71.66,71.72,71.66,71.67,2400.0,52.4576,52.5015,52.4576,52.4649,2400.0
2007-01-16 15:30:00,71.67,71.67,71.6,71.63,3300.0,52.4649,52.4649,52.4137,52.4357,3300.0
2007-01-16 15:40:00,71.63,71.72,71.62,71.69,5400.0,52.4357,52.5015,52.4283,52.4796,5400.0
2007-01-16 15:50:00,71.68,71.74,71.68,71.73,6300.0,52.4723,52.5162,52.4723,52.5089,6300.0
2007-01-17 09:30:00,71.8,72.15,71.63,72.15,10400.0,52.5601,52.8163,52.4357,52.8163,10400.0
2007-01-17 09:40:00,72.12,72.12,71.92,72.03,10000.0,52.7944,52.7944,52.6479,52.7285,10000.0
2007-01-17 09:50:00,72.12,72.36,72.07,72.3,7800.0,52.7944,52.97,52.7578,52.9261,7800.0
2007-01-17 10:00:00,72.3,72.33,71.92,72.1,13800.0,52.9261,52.9481,52.6479,52.7797,13800.0
2007-01-17 10:10:00,72.13,72.18,72.02,72.18,5000.0,52.8017,52.8383,52.7212,52.8383,5000.0
2007-01-17 10:20:00,72.14,72.17,72.08,72.09,4100.0,52.809,52.831,52.7651,52.7724,4100.0
2007-01-17 10:30:00,72.09,72.12,72.01,72.09,5800.0,52.7724,52.7944,52.7138,52.7724,5800.0
2007-01-17 10:40:00,72.11,72.12,71.97,71.98,3800.0,52.787,52.7944,52.6845,52.6919,3800.0
2007-01-17 10:50:00,71.99,71.99,71.82,71.85,4700.0,52.6992,52.6992,52.5747,52.5967,4700.0
2007-01-17 11:00:00,71.82,72.07,71.82,72.02,3900.0,52.5747,52.7578,52.5747,52.7212,3900.0
2007-01-17 11:10:00,72.02,72.02,71.86,71.86,3200.0,52.7212,52.7212,52.604,52.604,3200.0
2007-01-17 11:20:00,71.88,71.98,71.86,71.93,5900.0,52.6187,52.6919,52.604,52.6553,5900.0
2007-01-17 11:30:00,71.93,72.06,71.93,72.02,2900.0,52.6553,52.7504,52.6553,52.7212,2900.0
2007-01-17 11:40:00,72.02,72.08,71.97,72.05,3100.0,52.7212,52.7651,52.6845,52.7431,3100.0
2007-01-17 11:50:00,72.07,72.21,72.07,72.21,4300.0,52.7578,52.8602,52.7578,52.8602,4300.0
2007-01-17 12:00:00,72.2,72.31,72.2,72.31,4000.0,52.8529,52.9334,52.8529,52.9334,4000.0
2007-01-17 12:10:00,72.29,72.31,72.25,72.25,3400.0,52.9188,52.9334,52.8895,52.8895,3400.0
2007-01-17 12:20:00,72.29,72.35,72.22,72.35,3900.0,52.9188,52.9627,52.8676,52.9627,3900.0
2007-01-17 12:30:00,72.35,72.36,72.18,72.18,3300.0,52.9627,52.97,52.8383,52.8383,3300.0
2007-01-17 12:40:00,72.13,72.17,72.12,72.16,3400.0,52.8017,52.831,52.7944,52.8236,3400.0
2007-01-17 12:50:00,72.16,72.29,72.16,72.29,3000.0,52.8236,52.9188,52.8236,52.9188,3000.0
2007-01-17 13:00:00,72.32,72.36,72.3,72.3,1800.0,52.9408,52.97,52.9261,52.9261,1800.0
2007-01-17 13:10:00,72.26,72.31,72.2,72.23,3000.0,52.8968,52.9334,52.8529,52.8749,3000.0
2007-01-17 13:20:00,72.23,72.25,72.13,72.14,3900.0,52.8749,52.8895,52.8017,52.809,3900.0
2007-01-17 13:30:00,72.16,72.17,72.14,72.17,3600.0,52.8236,52.831,52.809,52.831,3600.0
2007-01-17 13:40:00,72.17,72.2,72.13,72.19,4600.0,52.831,52.8529,52.8017,52.8456,4600.0
2007-01-17 13:50:00,72.18,72.18,72.11,72.11,1800.0,52.8383,52.8383,52.787,52.787,1800.0
2007-01-17 14:00:00,72.1,72.29,72.05,72.22,15200.0,52.7797,52.9188,52.7431,52.8676,15200.0
2007-01-17 14:10:00,72.21,72.24,72.14,72.23,18600.0,52.8602,52.8822,52.809,52.8749,18600.0
2007-01-17 14:20:00,72.23,72.32,72.12,72.31,17600.0,52.8749,52.9408,52.7944,52.9334,17600.0
2007-01-17 14:30:00,72.27,72.3,72.11,72.21,9100.0,52.9042,52.9261,52.787,52.8602,9100.0
2007-01-17 14:40:00,72.24,72.24,72.07,72.07,5700.0,52.8822,52.8822,52.7578,52.7578,5700.0
2007-01-17 14:50:00,72.07,72.33,72.0,72.27,29000.0,52.7578,52.9481,52.7065,52.9042,29000.0
2007-01-17 15:00:00,72.3,72.33,72.05,72.05,7600.0,52.9261,52.9481,52.7431,52.7431,7600.0
2007-01-17 15:10:00,72.07,72.19,72.04,72.15,6400.0,52.7578,52.8456,52.7358,52.8163,6400.0
2007-01-17 15:20:00,72.14,72.18,72.12,72.15,4200.0,52.809,52.8383,52.7944,52.8163,4200.0
2007-01-17 15:30:00,72.16,72.35,72.16,72.16,15100.0,52.8236,52.9627,52.8236,52.8236,15100.0
2007-01-17 15:40:00,72.18,72.18,72.07,72.1,8700.0,52.8383,52.8383,52.7578,52.7797,8700.0
2007-01-17 15:50:00,72.1,72.14,72.05,72.14,13000.0,52.7797,52.809,52.7431,52.809,13000.0
2007-01-18 09:30:00,72.3,72.3,71.42,71.42,27500.0,52.9261,52.9261,52.2819,52.2819,27500.0
2007-01-18 09:40:00,71.42,71.44,70.51,70.56,54800.0,52.2819,52.2966,51.6158,51.6524,54800.0
2007-01-18 09:50:00,70.69,71.5,70.62,71.27,32500.0,51.7475,52.3405,51.6963,52.1721,32500.0
2007-01-18 10:00:00,71.25,71.26,71.0,71.09,22400.0,52.1575,52.1648,51.9745,52.0404,22400.0
2007-01-18 10:10:00,71.09,71.09,70.87,70.98,24300.0,52.0404,52.0404,51.8793,51.9598,24300.0
2007-01-18 10:20:00,70.98,71.08,70.93,71.02,11400.0,51.9598,52.033,51.9232,51.9891,11400.0
2007-01-18 10:30:00,71.03,71.14,71.0,71.1,21800.0,51.9964,52.077,51.9745,52.0477,21800.0
2007-01-18 10:40:00,71.09,71.18,71.08,71.09,7200.0,52.0404,52.1062,52.033,52.0404,7200.0
2007-01-18 10:50:00,71.1,71.15,71.04,71.05,9900.0,52.0477,52.0843,52.0038,52.0111,9900.0
2007-01-18 11:00:00,71.05,71.29,71.0,71.18,14900.0,52.0111,52.1868,51.9745,52.1062,14900.0
2007-01-18 11:10:00,71.21,71.22,71.08,71.1,10600.0,52.1282,52.1355,52.033,52.0477,10600.0
2007-01-18 11:20:00,71.11,71.11,71.04,71.07,13200.0,52.055,52.055,52.0038,52.0257,13200.0
2007-01-18 11:30:00,71.08,71.15,71.08,71.13,10300.0,52.033,52.0843,52.033,52.0696,10300.0
2007-01-18 11:40:00,71.14,71.19,71.11,71.18,9200.0,52.077,52.1136,52.055,52.1062,9200.0
2007-01-18 11:50:00,71.19,71.27,71.17,71.17,7800.0,52.1136,52.1721,52.0989,52.0989,7800.0
2007-01-18 12:00:00,71.17,71.29,71.17,71.24,9100.0,52.0989,52.1868,52.0989,52.1502,9100.0
2007-01-18 12:10:00,71.21,71.24,71.12,71.13,10700.0,52.1282,52.1502,52.0623,52.0696,10700.0
2007-01-18 12:20:00,71.13,71.17,71.1,71.11,8300.0,52.0696,52.0989,52.0477,52.055,8300.0
2007-01-18 12:30:00,71.1,71.29,71.07,71.27,12300.0,52.0477,52.1868,52.0257,52.1721,12300.0
2007-01-18 12:40:00,71.26,71.31,71.23,71.26,4800.0,52.1648,52.2014,52.1428,52.1648,4800.0
2007-01-18 12:50:00,71.24,71.24,71.2,71.21,5400.0,52.1502,52.1502,52.1209,52.1282,5400.0
2007-01-18 13:00:00,71.21,71.31,71.17,71.28,8000.0,52.1282,52.2014,52.0989,52.1794,8000.0
2007-01-18 13:10:00,71.25,71.26,71.16,71.26,9800.0,52.1575,52.1648,52.0916,52.1648,9800.0
2007-01-18 13:20:00,71.26,71.3,71.17,71.2,9400.0,52.1648,52.1941,52.0989,52.1209,9400.0
2007-01-18 13:30:00,71.19,71.19,71.12,71.12,6800.0,52.1136,52.1136,52.0623,52.0623,6800.0
2007-01-18 13:40:00,71.11,71.15,71.09,71.11,11100.0,52.055,52.0843,52.0404,52.055,11100.0
2007-01-18 13:50:00,71.11,71.13,71.08,71.1,9000.0,52.055,52.0696,52.033,52.0477,9000.0
2007-01-18 14:00:00,71.1,71.11,71.05,71.07,9400.0,52.0477,52.055,52.0111,52.0257,9400.0
2007-01-18 14:10:00,71.07,71.2,71.07,71.2,28800.0,52.0257,52.1209,52.0257,52.1209,28800.0
2007-01-18 14:20:00,71.2,71.2,71.07,71.08,12100.0,52.1209,52.1209,52.0257,52.033,12100.0
2007-01-18 14:30:00,71.07,71.12,71.0,71.01,15400.0,52.0257,52.0623,51.9745,51.9818,15400.0
2007-01-18 14:40:00,71.01,71.13,71.01,71.03,10400.0,51.9818,52.0696,51.9818,51.9964,10400.0
2007-01-18 14:50:00,71.01,71.11,70.96,71.0,17100.0,51.9818,52.055,51.9452,51.9745,17100.0
2007-01-18 15:00:00,71.0,71.08,70.98,71.01,10200.0,51.9745,52.033,51.9598,51.9818,10200.0
2007-01-18 15:10:00,71.01,71.11,70.99,71.06,15500.0,51.9818,52.055,51.9672,52.0184,15500.0
2007-01-18 15:20:00,71.06,71.17,70.98,70.99,31900.0,52.0184,52.0989,51.9598,51.9672,31900.0
2007-01-18 15:30:00,71.02,71.05,70.97,71.0,73200.0,51.9891,52.0111,51.9525,51.9745,73200.0
2007-01-18 15:40:00,71.0,71.07,70.93,70.95,27700.0,51.9745,52.0257,51.9232,51.9379,27700.0
2007-01-18 15:50:00,70.95,70.97,70.8,70.91,27100.0,51.9379,51.9525,51.8281,51.9086,27100.0
2007-01-19 09:30:00,71.02,71.09,71.0,71.06,38200.0,51.9891,52.0404,51.9745,52.0184,38200.0
2007-01-19 09:40:00,71.05,71.24,71.05,71.23,7200.0,52.0111,52.1502,52.0111,52.1428,7200.0
2007-01-19 09:50:00,71.23,71.23,71.15,71.16,6000.0,52.1428,52.1428,52.0843,52.0916,6000.0
2007-01-19 10:00:00,71.18,71.2,71.15,71.17,9000.0,52.1062,52.1209,52.0843,52.0989,9000.0
2007-01-19 10:10:00,71.2,71.2,71.04,71.09,14800.0,52.1209,52.1209,52.0038,52.0404,14800.0
2007-01-19 10:20:00,71.08,71.17,71.08,71.17,9700.0,52.033,52.0989,52.033,52.0989,9700.0
2007-01-19 10:30:00,71.18,71.38,71.15,71.35,22000.0,52.1062,52.2526,52.0843,52.2307,22000.0
2007-01-19 10:40:00,71.37,71.52,71.35,71.46,11200.0,52.2453,52.3551,52.2307,52.3112,11200.0
2007-01-19 10:50:00,71.47,71.58,71.4,71.4,7400.0,52.3185,52.3991,52.2673,52.2673,7400.0
2007-01-19 11:00:00,71.4,71.58,71.4,71.56,4100.0,52.2673,52.3991,52.2673,52.3844,4100.0
2007-01-19 11:10:00,71.57,71.64,71.57,71.58,7600.0,52.3917,52.443,52.3917,52.3991,7600.0
2007-01-19 11:20:00,71.62,71.66,71.53,71.54,4200.0,52.4283,52.4576,52.3625,52.3698,4200.0
2007-01-19 11:30:00,71.58,71.58,71.38,71.39,4500.0,52.3991,52.3991,52.2526,52.26,4500.0
2007-01-19 11:40:00,71.4,71.46,71.4,71.45,1200.0,52.2673,52.3112,52.2673,52.3039,1200.0
2007-01-19 11:50:00,71.44,71.47,71.44,71.45,1700.0,52.2966,52.3185,52.2966,52.3039,1700.0
2007-01-19 12:00:00,71.45,71.45,71.27,71.27,6100.0,52.3039,52.3039,52.1721,52.1721,6100.0
2007-01-19 12:10:00,71.28,71.28,71.2,71.26,6800.0,52.1794,52.1794,52.1209,52.1648,6800.0
2007-01-19 12:20:00,71.23,71.24,71.21,71.22,1300.0,52.1428,52.1502,52.1282,52.1355,1300.0
2007-01-19 12:30:00,71.22,71.22,71.2,71.22,8200.0,52.1355,52.1355,52.1209,52.1355,8200.0
2007-01-19 12:40:00,71.23,71.25,71.22,71.25,4100.0,52.1428,52.1575,52.1355,52.1575,4100.0
2007-01-19 12:50:00,71.25,71.36,71.25,71.36,3400.0,52.1575,52.238,52.1575,52.238,3400.0
2007-01-19 13:00:00,71.36,71.47,71.36,71.38,4400.0,52.238,52.3185,52.238,52.2526,4400.0
2007-01-19 13:10:00,71.34,71.38,71.3,71.3,6400.0,52.2234,52.2526,52.1941,52.1941,6400.0
2007-01-19 13:20:00,71.29,71.29,71.24,71.25,2800.0,52.1868,52.1868,52.1502,52.1575,2800.0
2007-01-19 13:30:00,71.25,71.27,71.22,71.27,8600.0,52.1575,52.1721,52.1355,52.1721,8600.0
2007-01-19 13:40:00,71.26,71.26,71.13,71.18,25900.0,52.1648,52.1648,52.0696,52.1062,25900.0
2007-01-19 13:50:00,71.19,71.26,71.16,71.23,22100.0,52.1136,52.1648,52.0916,52.1428,22100.0
2007-01-19 14:00:00,71.23,71.27,71.17,71.2,11200.0,52.1428,52.1721,52.0989,52.1209,11200.0
2007-01-19 14:10:00,71.18,71.27,71.16,71.2,33600.0,52.1062,52.1721,52.0916,52.1209,33600.0
2007-01-19 14:20:00,71.22,71.25,71.19,71.25,16800.0,52.1355,52.1575,52.1136,52.1575,16800.0
2007-01-19 14:30:00,71.24,71.37,71.24,71.35,4300.0,52.1502,52.2453,52.1502,52.2307,4300.0
2007-01-19 14:40:00,71.3,71.39,71.29,71.39,2300.0,52.1941,52.26,52.1868,52.26,2300.0
2007-01-19 14:50:00,71.38,71.4,71.3,71.35,8900.0,52.2526,52.2673,52.1941,52.2307,8900.0
2007-01-19 15:00:00,71.36,71.38,71.33,71.35,4100.0,52.238,52.2526,52.216,52.2307,4100.0
2007-01-19 15:10:00,71.35,71.36,71.3,71.35,5800.0,52.2307,52.238,52.1941,52.2307,5800.0
2007-01-19 15:20:00,71.34,71.37,71.32,71.35,6400.0,52.2234,52.2453,52.2087,52.2307,6400.0
2007-01-19 15:30:00,71.34,71.37,71.31,71.35,10100.0,52.2234,52.2453,52.2014,52.2307,10100.0
2007-01-19 15:40:00,71.36,71.39,71.33,71.36,9200.0,52.238,52.26,52.216,52.238,9200.0
2007-01-19 15:50:00,71.37,71.38,71.31,71.32,9500.0,52.2453,52.2526,52.2014,52.2087,9500.0
2007-01-22 09:30:00,71.32,71.32,71.2,71.2,11400.0,52.2087,52.2087,52.1209,52.1209,11400.0
2007-01-22 09:40:00,71.2,71.37,71.14,71.32,11100.0,52.1209,52.2453,52.077,52.2087,11100.0
2007-01-22 09:50:00,71.29,71.4,71.2,71.4,4900.0,52.1868,52.2673,52.1209,52.2673,4900.0
2007-01-22 10:00:00,71.38,71.4,71.25,71.29,13300.0,52.2526,52.2673,52.1575,52.1868,13300.0
2007-01-22 10:10:00,71.28,71.32,71.15,71.18,7300.0,52.1794,52.2087,52.0843,52.1062,7300.0
2007-01-22 10:20:00,71.18,71.24,71.12,71.12,20500.0,52.1062,52.1502,52.0623,52.0623,20500.0
2007-01-22 10:30:00,71.12,71.12,71.0,71.1,11200.0,52.0623,52.0623,51.9745,52.0477,11200.0
2007-01-22 10:40:00,71.1,71.11,71.05,71.11,20100.0,52.0477,52.055,52.0111,52.055,20100.0
2007-01-22 10:50:00,71.1,71.18,71.08,71.09,14100.0,52.0477,52.1062,52.033,52.0404,14100.0
2007-01-22 11:00:00,71.11,71.12,70.94,71.0,34200.0,52.055,52.0623,51.9306,51.9745,34200.0
2007-01-22 11:10:00,70.97,71.06,70.92,70.98,19000.0,51.9525,52.0184,51.9159,51.9598,19000.0
2007-01-22 11:20:00,70.96,71.0,70.95,70.98,6700.0,51.9452,51.9745,51.9379,51.9598,6700.0
2007-01-22 11:30:00,71.0,71.02,70.98,71.0,3000.0,51.9745,51.9891,51.9598,51.9745,3000.0
2007-01-22 11:40:00,71.06,71.16,71.05,71.07,6500.0,52.0184,52.0916,52.0111,52.0257,6500.0
2007-01-22 11:50:00,71.05,71.13,71.01,71.06,5000.0,52.0111,52.0696,51.9818,52.0184,5000.0
2007-01-22 12:00:00,71.08,71.19,71.02,71.07,6700.0,52.033,52.1136,51.9891,52.0257,6700.0
2007-01-22 12:10:00,71.11,71.13,71.0,71.06,5700.0,52.055,52.0696,51.9745,52.0184,5700.0
2007-01-22 12:20:00,71.02,71.05,71.0,71.05,1900.0,51.9891,52.0111,51.9745,52.0111,1900.0
2007-01-22 12:30:00,71.04,71.06,71.0,71.02,1000.0,52.0038,52.0184,51.9745,51.9891,1000.0
2007-01-22 12:40:00,71.03,71.07,71.02,71.04,2800.0,51.9964,52.0257,51.9891,52.0038,2800.0
2007-01-22 12:50:00,71.01,71.04,71.01,71.02,1400.0,51.9818,52.0038,51.9818,51.9891,1400.0
2007-01-22 13:00:00,71.02,71.08,70.97,71.0,7000.0,51.9891,52.033,51.9525,51.9745,7000.0
2007-01-22 13:10:00,71.05,71.2,71.04,71.08,10700.0,52.0111,52.1209,52.0038,52.033,10700.0
2007-01-22 13:20:00,71.08,71.23,71.07,71.22,6800.0,52.033,52.1428,52.0257,52.1355,6800.0
2007-01-22 13:30:00,71.21,71.21,71.15,71.17,3300.0,52.1282,52.1282,52.0843,52.0989,3300.0
2007-01-22 13:40:00,71.11,71.14,71.1,71.1,7200.0,52.055,52.077,52.0477,52.0477,7200.0
2007-01-22 13:50:00,71.09,71.15,71.05,71.15,5600.0,52.0404,52.0843,52.0111,52.0843,5600.0
2007-01-22 14:00:00,71.15,71.2,71.15,71.18,2000.0,52.0843,52.1209,52.0843,52.1062,2000.0
2007-01-22 14:10:00,71.15,71.15,71.05,71.05,11500.0,52.0843,52.0843,52.0111,52.0111,11500.0
2007-01-22 14:20:00,71.05,71.08,71.05,71.08,3400.0,52.0111,52.033,52.0111,52.033,3400.0
2007-01-22 14:30:00,71.06,71.06,71.01,71.03,3100.0,52.0184,52.0184,51.9818,51.9964,3100.0
2007-01-22 14:40:00,71.06,71.14,71.0,71.02,9500.0,52.0184,52.077,51.9745,51.9891,9500.0
2007-01-22 14:50:00,71.04,71.12,70.99,71.12,15900.0,52.0038,52.0623,51.9672,52.0623,15900.0
2007-01-22 15:00:00,71.08,71.11,70.98,71.07,5200.0,52.033,52.055,51.9598,52.0257,5200.0
2007-01-22 15:10:00,71.07,71.12,71.05,71.05,7700.0,52.0257,52.0623,52.0111,52.0111,7700.0
2007-01-22 15:20:00,71.05,71.07,71.0,71.07,13100.0,52.0111,52.0257,51.9745,52.0257,13100.0
2007-01-22 15:30:00,71.06,71.11,71.05,71.06,4700.0,52.0184,52.055,52.0111,52.0184,4700.0
2007-01-22 15:40:00,71.09,71.16,71.06,71.16,7400.0,52.0404,52.0916,52.0184,52.0916,7400.0
2007-01-22 15:50:00,71.16,71.27,71.13,71.14,20800.0,52.0916,52.1721,52.0696,52.077,20800.0
2007-01-23 09:30:00,71.13,71.31,71.0,71.0,11400.0,52.0696,52.2014,51.9745,51.9745,11400.0
2007-01-23 09:40:00,71.03,71.2,71.01,71.2,4700.0,51.9964,52.1209,51.9818,52.1209,4700.0
2007-01-23 09:50:00,71.2,71.48,71.2,71.4,8500.0,52.1209,52.3259,52.1209,52.2673,8500.0
2007-01-23 10:00:00,71.43,71.49,71.3,71.39,19700.0,52.2893,52.3332,52.1941,52.26,19700.0
2007-01-23 10:10:00,71.36,71.45,71.26,71.37,18100.0,52.238,52.3039,52.1648,52.2453,18100.0
2007-01-23 10:20:00,71.42,71.42,71.25,71.3,11800.0,52.2819,52.2819,52.1575,52.1941,11800.0
2007-01-23 10:30:00,71.35,71.4,71.27,71.34,8400.0,52.2307,52.2673,52.1721,52.2234,8400.0
2007-01-23 10:40:00,71.34,71.34,71.26,71.34,4600.0,52.2234,52.2234,52.1648,52.2234,4600.0
2007-01-23 10:50:00,71.34,71.35,71.3,71.32,5800.0,52.2234,52.2307,52.1941,52.2087,5800.0
2007-01-23 11:00:00,71.35,71.43,71.33,71.43,3900.0,52.2307,52.2893,52.216,52.2893,3900.0
2007-01-23 11:10:00,71.44,71.53,71.42,71.51,5000.0,52.2966,52.3625,52.2819,52.3478,5000.0
2007-01-23 11:20:00,71.53,71.78,71.53,71.73,6300.0,52.3625,52.5455,52.3625,52.5089,6300.0
2007-01-23 11:30:00,71.73,71.75,71.65,71.7,4300.0,52.5089,52.5235,52.4503,52.4869,4300.0
2007-01-23 11:40:00,71.7,71.72,71.65,71.69,3800.0,52.4869,52.5015,52.4503,52.4796,3800.0
2007-01-23 11:50:00,71.69,71.74,71.67,71.74,3600.0,52.4796,52.5162,52.4649,52.5162,3600.0
2007-01-23 12:00:00,71.74,71.74,71.65,71.71,5800.0,52.5162,52.5162,52.4503,52.4942,5800.0
2007-01-23 12:10:00,71.71,71.74,71.66,71.73,2600.0,52.4942,52.5162,52.4576,52.5089,2600.0
2007-01-23 12:20:00,71.69,71.75,71.69,71.74,2000.0,52.4796,52.5235,52.4796,52.5162,2000.0
2007-01-23 12:30:00,71.77,71.86,71.72,71.84,5000.0,52.5381,52.604,52.5015,52.5894,5000.0
2007-01-23 12:40:00,71.78,71.87,71.75,71.84,4900.0,52.5455,52.6113,52.5235,52.5894,4900.0
2007-01-23 12:50:00,71.89,72.14,71.88,72.1,22300.0,52.626,52.809,52.6187,52.7797,22300.0
2007-01-23 13:00:00,72.15,72.25,72.01,72.08,8100.0,52.8163,52.8895,52.7138,52.7651,8100.0
2007-01-23 13:10:00,72.05,72.17,71.92,71.98,3700.0,52.7431,52.831,52.6479,52.6919,3700.0
2007-01-23 13:20:00,71.98,71.98,71.91,71.95,3700.0,52.6919,52.6919,52.6406,52.6699,3700.0
2007-01-23 13:30:00,71.99,72.01,71.91,72.01,4500.0,52.6992,52.7138,52.6406,52.7138,4500.0
2007-01-23 13:40:00,72.0,72.0,71.96,72.0,2800.0,52.7065,52.7065,52.6772,52.7065,2800.0
2007-01-23 13:50:00,71.99,72.06,71.99,72.0,3000.0,52.6992,52.7504,52.6992,52.7065,3000.0
2007-01-23 14:00:00,71.99,72.0,71.82,71.85,4800.0,52.6992,52.7065,52.5747,52.5967,4800.0
2007-01-23 14:10:00,71.85,71.91,71.8,71.91,4200.0,52.5967,52.6406,52.5601,52.6406,4200.0
2007-01-23 14:20:00,71.86,72.02,71.86,71.9,6500.0,52.604,52.7212,52.604,52.6333,6500.0
2007-01-23 14:30:00,71.89,71.89,71.7,71.78,6500.0,52.626,52.626,52.4869,52.5455,6500.0
2007-01-23 14:40:00,71.76,71.88,71.72,71.84,8800.0,52.5308,52.6187,52.5015,52.5894,8800.0
2007-01-23 14:50:00,71.84,71.93,71.78,71.91,5000.0,52.5894,52.6553,52.5455,52.6406,5000.0
2007-01-23 15:00:00,71.92,71.92,71.8,71.83,5900.0,52.6479,52.6479,52.5601,52.5821,5900.0
2007-01-23 15:10:00,71.82,71.85,71.79,71.85,4300.0,52.5747,52.5967,52.5528,52.5967,4300.0
2007-01-23 15:20:00,71.86,71.9,71.81,71.88,4600.0,52.604,52.6333,52.5674,52.6187,4600.0
2007-01-23 15:30:00,71.87,71.87,71.75,71.75,4000.0,52.6113,52.6113,52.5235,52.5235,4000.0
2007-01-23 15:40:00,71.75,71.89,71.68,71.85,8300.0,52.5235,52.626,52.4723,52.5967,8300.0
2007-01-23 15:50:00,71.84,71.84,71.67,71.81,6900.0,52.5894,52.5894,52.4649,52.5674,6900.0
2007-01-24 09:30:00,71.73,71.81,71.25,71.69,8500.0,52.5089,52.5674,52.1575,52.4796,8500.0
2007-01-24 09:40:00,71.6,71.85,71.6,71.78,5900.0,52.4137,52.5967,52.4137,52.5455,5900.0
2007-01-24 09:50:00,71.77,71.79,71.63,71.72,4400.0,52.5381,52.5528,52.4357,52.5015,4400.0
2007-01-24 10:00:00,71.72,71.72,71.51,71.59,4800.0,52.5015,52.5015,52.3478,52.4064,4800.0
2007-01-24 10:10:00,71.67,71.81,71.6,71.67,4400.0,52.4649,52.5674,52.4137,52.4649,4400.0
2007-01-24 10:20:00,71.65,71.85,71.58,71.85,3300.0,52.4503,52.5967,52.3991,52.5967,3300.0
2007-01-24 10:30:00,71.85,72.0,71.82,71.85,6100.0,52.5967,52.7065,52.5747,52.5967,6100.0
2007-01-24 10:40:00,71.84,71.9,71.79,71.86,6400.0,52.5894,52.6333,52.5528,52.604,6400.0
2007-01-24 10:50:00,71.88,72.03,71.8,72.03,9100.0,52.6187,52.7285,52.5601,52.7285,9100.0
2007-01-24 11:00:00,71.98,72.15,71.93,72.05,7900.0,52.6919,52.8163,52.6553,52.7431,7900.0
2007-01-24 11:10:00,72.02,72.24,71.99,72.22,8100.0,52.7212,52.8822,52.6992,52.8676,8100.0
2007-01-24 11:20:00,72.23,72.23,72.01,72.01,3200.0,52.8749,52.8749,52.7138,52.7138,3200.0
2007-01-24 11:30:00,72.03,72.29,71.98,72.0,20600.0,52.7285,52.9188,52.6919,52.7065,20600.0
2007-01-24 11:40:00,71.98,72.14,71.98,72.14,4400.0,52.6919,52.809,52.6919,52.809,4400.0
2007-01-24 11:50:00,72.14,72.2,72.06,72.16,4800.0,52.809,52.8529,52.7504,52.8236,4800.0
2007-01-24 12:00:00,72.18,72.19,72.01,72.05,11600.0,52.8383,52.8456,52.7138,52.7431,11600.0
2007-01-24 12:10:00,72.04,72.19,72.03,72.18,12900.0,52.7358,52.8456,52.7285,52.8383,12900.0
2007-01-24 12:20:00,72.15,72.18,72.06,72.18,14000.0,52.8163,52.8383,52.7504,52.8383,14000.0
2007-01-24 12:30:00,72.17,72.21,72.11,72.19,7800.0,52.831,52.8602,52.787,52.8456,7800.0
2007-01-24 12:40:00,72.18,72.18,72.02,72.06,17700.0,52.8383,52.8383,52.7212,52.7504,17700.0
2007-01-24 12:50:00,72.09,72.18,72.07,72.18,16100.0,52.7724,52.8383,52.7578,52.8383,16100.0
2007-01-24 13:00:00,72.17,72.22,72.11,72.15,8500.0,52.831,52.8676,52.787,52.8163,8500.0
2007-01-24 13:10:00,72.17,72.2,72.14,72.2,3500.0,52.831,52.8529,52.809,52.8529,3500.0
2007-01-24 13:20:00,72.19,72.19,72.1,72.1,3700.0,52.8456,52.8456,52.7797,52.7797,3700.0
2007-01-24 13:30:00,72.12,72.18,72.09,72.18,20900.0,52.7944,52.8383,52.7724,52.8383,20900.0
2007-01-24 13:40:00,72.18,72.2,72.15,72.15,11500.0,52.8383,52.8529,52.8163,52.8163,11500.0
2007-01-24 13:50:00,72.14,72.31,72.09,72.26,8500.0,52.809,52.9334,52.7724,52.8968,8500.0
2007-01-24 14:00:00,72.23,72.3,72.1,72.14,7200.0,52.8749,52.9261,52.7797,52.809,7200.0
2007-01-24 14:10:00,72.14,72.14,72.08,72.08,1800.0,52.809,52.809,52.7651,52.7651,1800.0
2007-01-24 14:20:00,72.1,72.1,72.02,72.08,3500.0,52.7797,52.7797,52.7212,52.7651,3500.0
2007-01-24 14:30:00,72.14,72.15,72.07,72.13,4400.0,52.809,52.8163,52.7578,52.8017,4400.0
2007-01-24 14:40:00,72.12,72.22,72.12,72.18,2700.0,52.7944,52.8676,52.7944,52.8383,2700.0
2007-01-24 14:50:00,72.18,72.18,72.07,72.08,2100.0,52.8383,52.8383,52.7578,52.7651,2100.0
2007-01-24 15:00:00,72.1,72.27,72.09,72.23,9600.0,52.7797,52.9042,52.7724,52.8749,9600.0
2007-01-24 15:10:00,72.2,72.23,72.13,72.22,16100.0,52.8529,52.8749,52.8017,52.8676,16100.0
2007-01-24 15:20:00,72.21,72.36,72.21,72.23,13200.0,52.8602,52.97,52.8602,52.8749,13200.0
2007-01-24 15:30:00,72.24,72.42,72.23,72.38,35500.0,52.8822,53.014,52.8749,52.9847,35500.0
2007-01-24 15:40:00,72.4,72.41,72.36,72.38,34700.0,52.9993,53.0066,52.97,52.9847,34700.0
2007-01-24 15:50:00,72.39,72.47,72.33,72.41,26900.0,52.992,53.0506,52.9481,53.0066,26900.0
2007-01-25 09:30:00,72.42,72.47,72.42,72.42,6900.0,53.014,53.0506,53.014,53.014,6900.0
2007-01-25 09:40:00,72.42,72.42,72.3,72.32,10500.0,53.014,53.014,52.9261,52.9408,10500.0
2007-01-25 09:50:00,72.32,72.36,72.15,72.26,9800.0,52.9408,52.97,52.8163,52.8968,9800.0
2007-01-25 10:00:00,72.24,72.35,72.24,72.26,7800.0,52.8822,52.9627,52.8822,52.8968,7800.0
2007-01-25 10:10:00,72.26,72.26,72.17,72.22,11300.0,52.8968,52.8968,52.831,52.8676,11300.0
2007-01-25 10:20:00,72.22,72.23,72.21,72.22,11400.0,52.8676,52.8749,52.8602,52.8676,11400.0
2007-01-25 10:30:00,72.21,72.3,72.21,72.21,10600.0,52.8602,52.9261,52.8602,52.8602,10600.0
2007-01-25 10:40:00,72.21,72.32,72.21,72.22,16300.0,52.8602,52.9408,52.8602,52.8676,16300.0
2007-01-25 10:50:00,72.21,72.29,72.21,72.26,9700.0,52.8602,52.9188,52.8602,52.8968,9700.0
2007-01-25 11:00:00,72.24,72.31,72.22,72.22,3800.0,52.8822,52.9334,52.8676,52.8676,3800.0
2007-01-25 11:10:00,72.22,72.29,72.21,72.23,11100.0,52.8676,52.9188,52.8602,52.8749,11100.0
2007-01-25 11:20:00,72.23,72.26,72.22,72.26,2300.0,52.8749,52.8968,52.8676,52.8968,2300.0
2007-01-25 11:30:00,72.25,72.29,72.21,72.29,5900.0,52.8895,52.9188,52.8602,52.9188,5900.0
2007-01-25 11:40:00,72.29,72.35,72.29,72.34,4200.0,52.9188,52.9627,52.9188,52.9554,4200.0
2007-01-25 11:50:00,72.37,72.4,72.3,72.37,10700.0,52.9774,52.9993,52.9261,52.9774,10700.0
2007-01-25 12:00:00,72.38,72.46,72.33,72.42,6900.0,52.9847,53.0432,52.9481,53.014,6900.0
2007-01-25 12:10:00,72.44,72.45,72.36,72.41,4200.0,53.0286,53.0359,52.97,53.0066,4200.0
2007-01-25 12:20:00,72.41,72.45,72.33,72.38,9400.0,53.0066,53.0359,52.9481,52.9847,9400.0
2007-01-25 12:30:00,72.36,72.47,72.32,72.4,6500.0,52.97,53.0506,52.9408,52.9993,6500.0
2007-01-25 12:40:00,72.39,72.41,72.33,72.4,9400.0,52.992,53.0066,52.9481,52.9993,9400.0
2007-01-25 12:50:00,72.42,72.43,72.35,72.38,4200.0,53.014,53.0213,52.9627,52.9847,4200.0
2007-01-25 13:00:00,72.39,72.44,72.37,72.41,3300.0,52.992,53.0286,52.9774,53.0066,3300.0
2007-01-25 13:10:00,72.43,72.49,72.39,72.47,6700.0,53.0213,53.0652,52.992,53.0506,6700.0
2007-01-25 13:20:00,72.49,72.49,72.4,72.43,4400.0,53.0652,53.0652,52.9993,53.0213,4400.0
2007-01-25 13:30:00,72.45,72.46,72.33,72.43,9500.0,53.0359,53.0432,52.9481,53.0213,9500.0
2007-01-25 13:40:00,72.44,72.6,72.44,72.51,27300.0,53.0286,53.1457,53.0286,53.0798,27300.0
2007-01-25 13:50:00,72.5,72.52,72.32,72.39,16200.0,53.0725,53.0872,52.9408,52.992,16200.0
2007-01-25 14:00:00,72.37,72.48,72.32,72.47,23000.0,52.9774,53.0579,52.9408,53.0506,23000.0
2007-01-25 14:10:00,72.44,72.45,72.32,72.32,13500.0,53.0286,53.0359,52.9408,52.9408,13500.0
2007-01-25 14:20:00,72.32,72.5,72.32,72.48,21100.0,52.9408,53.0725,52.9408,53.0579,21100.0
2007-01-25 14:30:00,72.49,72.51,72.3,72.34,18700.0,53.0652,53.0798,52.9261,52.9554,18700.0
2007-01-25 14:40:00,72.34,72.34,72.22,72.26,10500.0,52.9554,52.9554,52.8676,52.8968,10500.0
2007-01-25 14:50:00,72.27,72.28,72.22,72.25,16700.0,52.9042,52.9115,52.8676,52.8895,16700.0
2007-01-25 15:00:00,72.25,72.29,72.2,72.29,26000.0,52.8895,52.9188,52.8529,52.9188,26000.0
2007-01-25 15:10:00,72.3,72.46,72.29,72.33,11600.0,52.9261,53.0432,52.9188,52.9481,11600.0
2007-01-25 15:20:00,72.35,72.43,72.33,72.41,16700.0,52.9627,53.0213,52.9481,53.0066,16700.0
2007-01-25 15:30:00,72.43,72.49,72.34,72.4,49800.0,53.0213,53.0652,52.9554,52.9993,49800.0
2007-01-25 15:40:00,72.4,72.43,72.25,72.4,45500.0,52.9993,53.0213,52.8895,52.9993,45500.0
2007-01-25 15:50:00,72.4,72.4,71.64,71.85,92900.0,52.9993,52.9993,52.443,52.5967,92900.0
2007-01-26 09:30:00,72.4,73.42,72.26,73.1,49700.0,52.9993,53.746,52.8968,53.5117,49700.0
2007-01-26 09:40:00,73.0,73.6,72.91,73.38,47400.0,53.4385,53.8778,53.3727,53.7167,47400.0
2007-01-26 09:50:00,73.39,73.83,73.37,73.7,27900.0,53.724,54.0461,53.7094,53.951,27900.0
2007-01-26 10:00:00,73.77,74.24,73.45,74.24,36300.0,54.0022,54.3463,53.768,54.3463,36300.0
2007-01-26 10:10:00,74.29,74.76,74.15,74.57,24400.0,54.3829,54.7269,54.2804,54.5878,24400.0
2007-01-26 10:20:00,74.6,74.7,74.21,74.33,18000.0,54.6098,54.683,54.3243,54.4122,18000.0
2007-01-26 10:30:00,74.32,74.33,73.64,73.85,33700.0,54.4048,54.4122,53.907,54.0608,33700.0
2007-01-26 10:40:00,73.86,73.86,73.41,73.45,21400.0,54.0681,54.0681,53.7387,53.768,21400.0
2007-01-26 10:50:00,73.41,73.66,73.3,73.46,19100.0,53.7387,53.9217,53.6582,53.7753,19100.0
2007-01-26 11:00:00,73.45,73.49,73.09,73.18,69900.0,53.768,53.7972,53.5044,53.5703,69900.0
2007-01-26 11:10:00,73.18,73.3,73.02,73.3,12400.0,53.5703,53.6582,53.4532,53.6582,12400.0
2007-01-26 11:20:00,73.26,73.35,73.16,73.3,15200.0,53.6289,53.6948,53.5557,53.6582,15200.0
2007-01-26 11:30:00,73.27,73.32,73.21,73.28,8000.0,53.6362,53.6728,53.5923,53.6435,8000.0
2007-01-26 11:40:00,73.3,73.35,73.24,73.33,7300.0,53.6582,53.6948,53.6142,53.6801,7300.0
2007-01-26 11:50:00,73.25,73.34,73.23,73.34,9000.0,53.6216,53.6874,53.6069,53.6874,9000.0
2007-01-26 12:00:00,73.33,73.33,73.19,73.24,16500.0,53.6801,53.6801,53.5776,53.6142,16500.0
2007-01-26 12:10:00,73.3,73.3,73.17,73.2,15600.0,53.6582,53.6582,53.563,53.585,15600.0
2007-01-26 12:20:00,73.17,73.34,73.17,73.31,8500.0,53.563,53.6874,53.563,53.6655,8500.0
2007-01-26 12:30:00,73.29,73.4,73.16,73.32,17900.0,53.6508,53.7314,53.5557,53.6728,17900.0
2007-01-26 12:40:00,73.32,73.34,73.23,73.27,14000.0,53.6728,53.6874,53.6069,53.6362,14000.0
2007-01-26 12:50:00,73.3,73.3,73.15,73.21,10300.0,53.6582,53.6582,53.5484,53.5923,10300.0
2007-01-26 13:00:00,73.21,73.31,73.19,73.28,19700.0,53.5923,53.6655,53.5776,53.6435,19700.0
2007-01-26 13:10:00,73.28,73.34,73.19,73.19,17700.0,53.6435,53.6874,53.5776,53.5776,17700.0
2007-01-26 13:20:00,73.2,73.31,73.13,73.18,30700.0,53.585,53.6655,53.5337,53.5703,30700.0
2007-01-26 13:30:00,73.17,73.32,73.17,73.19,33700.0,53.563,53.6728,53.563,53.5776,33700.0
2007-01-26 13:40:00,73.21,73.21,73.12,73.15,17700.0,53.5923,53.5923,53.5264,53.5484,17700.0
2007-01-26 13:50:00,73.15,73.18,73.08,73.14,9400.0,53.5484,53.5703,53.4971,53.541,9400.0
2007-01-26 14:00:00,73.11,73.17,73.05,73.05,19700.0,53.5191,53.563,53.4751,53.4751,19700.0
2007-01-26 14:10:00,73.05,73.21,72.99,73.08,12500.0,53.4751,53.5923,53.4312,53.4971,12500.0
2007-01-26 14:20:00,73.1,73.11,72.99,73.02,6200.0,53.5117,53.5191,53.4312,53.4532,6200.0
2007-01-26 14:30:00,73.02,73.03,72.87,72.87,19600.0,53.4532,53.4605,53.3434,53.3434,19600.0
2007-01-26 14:40:00,72.87,72.96,72.86,72.88,10600.0,53.3434,53.4093,53.3361,53.3507,10600.0
2007-01-26 14:50:00,72.88,73.25,72.87,73.09,21800.0,53.3507,53.6216,53.3434,53.5044,21800.0
2007-01-26 15:00:00,73.09,73.1,72.94,73.0,35300.0,53.5044,53.5117,53.3946,53.4385,35300.0
2007-01-26 15:10:00,73.0,73.13,72.85,73.11,58700.0,53.4385,53.5337,53.3287,53.5191,58700.0
2007-01-26 15:20:00,73.11,73.27,73.07,73.13,13700.0,53.5191,53.6362,53.4898,53.5337,13700.0
2007-01-26 15:30:00,73.12,73.27,73.07,73.25,16800.0,53.5264,53.6362,53.4898,53.6216,16800.0
2007-01-26 15:40:00,73.25,73.25,73.0,73.0,26600.0,53.6216,53.6216,53.4385,53.4385,26600.0
2007-01-26 15:50:00,73.0,73.0,72.64,72.72,88400.0,53.4385,53.4385,53.175,53.2336,88400.0
2007-01-29 09:30:00,74.65,74.65,74.0,74.14,59400.0,54.6464,54.6464,54.1706,54.2731,59400.0
2007-01-29 09:40:00,74.14,74.62,74.08,74.45,37100.0,54.2731,54.6244,54.2291,54.5,37100.0
2007-01-29 09:50:00,74.46,75.5,74.4,75.5,70400.0,54.5073,55.2686,54.4634,55.2686,70400.0
2007-01-29 10:00:00,75.49,76.25,75.46,76.08,73700.0,55.2613,55.8177,55.2394,55.6932,73700.0
2007-01-29 10:10:00,76.12,76.12,75.76,75.77,32300.0,55.7225,55.7225,55.459,55.4663,32300.0
2007-01-29 10:20:00,75.82,76.25,75.75,75.9,21300.0,55.5029,55.8177,55.4516,55.5614,21300.0
2007-01-29 10:30:00,75.88,76.1,75.76,76.07,39000.0,55.5468,55.7079,55.459,55.6859,39000.0
2007-01-29 10:40:00,76.1,76.22,75.99,76.17,20600.0,55.7079,55.7957,55.6273,55.7591,20600.0
2007-01-29 10:50:00,76.17,76.17,75.99,76.0,56500.0,55.7591,55.7591,55.6273,55.6346,56500.0
2007-01-29 11:00:00,76.01,76.1,75.92,75.93,44200.0,55.642,55.7079,55.5761,55.5834,44200.0
2007-01-29 11:10:00,75.93,76.14,75.92,76.1,28600.0,55.5834,55.7371,55.5761,55.7079,28600.0
2007-01-29 11:20:00,76.13,76.29,76.0,76.02,36100.0,55.7298,55.8469,55.6346,55.6493,36100.0
2007-01-29 11:30:00,76.08,76.08,75.92,76.01,27300.0,55.6932,55.6932,55.5761,55.642,27300.0
2007-01-29 11:40:00,76.01,76.13,76.0,76.13,15000.0,55.642,55.7298,55.6346,55.7298,15000.0
2007-01-29 11:50:00,76.1,76.42,76.07,76.34,32000.0,55.7079,55.9421,55.6859,55.8835,32000.0
2007-01-29 12:00:00,76.34,76.39,76.11,76.16,38700.0,55.8835,55.9201,55.7152,55.7518,38700.0
2007-01-29 12:10:00,76.19,76.41,76.15,76.4,22900.0,55.7737,55.9348,55.7445,55.9275,22900.0
2007-01-29 12:20:00,76.4,76.44,76.24,76.43,19800.0,55.9275,55.9567,55.8103,55.9494,19800.0
2007-01-29 12:30:00,76.43,76.62,76.41,76.45,72100.0,55.9494,56.0885,55.9348,55.9641,72100.0
2007-01-29 12:40:00,76.45,76.45,76.3,76.4,36800.0,55.9641,55.9641,55.8543,55.9275,36800.0
2007-01-29 12:50:00,76.43,76.51,76.25,76.5,32700.0,55.9494,56.008,55.8177,56.0007,32700.0
2007-01-29 13:00:00,76.5,76.6,76.49,76.55,13900.0,56.0007,56.0739,55.9933,56.0373,13900.0
2007-01-29 13:10:00,76.55,76.66,76.5,76.55,20700.0,56.0373,56.1178,56.0007,56.0373,20700.0
2007-01-29 13:20:00,76.58,76.7,76.5,76.55,15700.0,56.0592,56.1471,56.0007,56.0373,15700.0
2007-01-29 13:30:00,76.55,76.75,76.53,76.68,13500.0,56.0373,56.1837,56.0226,56.1324,13500.0
2007-01-29 13:40:00,76.72,76.72,76.5,76.6,21300.0,56.1617,56.1617,56.0007,56.0739,21300.0
2007-01-29 13:50:00,76.62,76.7,76.45,76.59,45800.0,56.0885,56.1471,55.9641,56.0666,45800.0
2007-01-29 14:00:00,76.56,76.8,76.5,76.69,34200.0,56.0446,56.2203,56.0007,56.1398,34200.0
2007-01-29 14:10:00,76.7,76.72,76.4,76.53,20200.0,56.1471,56.1617,55.9275,56.0226,20200.0
2007-01-29 14:20:00,76.51,76.66,76.42,76.47,14000.0,56.008,56.1178,55.9421,55.9787,14000.0
2007-01-29 14:30:00,76.44,76.64,76.42,76.59,19500.0,55.9567,56.1032,55.9421,56.0666,19500.0
2007-01-29 14:40:00,76.56,76.71,76.25,76.35,28800.0,56.0446,56.1544,55.8177,55.8909,28800.0
2007-01-29 14:50:00,76.34,76.38,76.03,76.16,18600.0,55.8835,55.9128,55.6566,55.7518,18600.0
2007-01-29 15:00:00,76.23,76.31,76.15,76.28,22000.0,55.803,55.8616,55.7445,55.8396,22000.0
2007-01-29 15:10:00,76.28,76.32,76.1,76.32,20100.0,55.8396,55.8689,55.7079,55.8689,20100.0
2007-01-29 15:20:00,76.3,76.68,76.29,76.67,22100.0,55.8543,56.1324,55.8469,56.1251,22100.0
2007-01-29 15:30:00,76.67,77.25,76.62,77.17,81700.0,56.1251,56.5497,56.0885,56.4911,81700.0
2007-01-29 15:40:00,77.13,77.13,76.82,76.97,26600.0,56.4618,56.4618,56.2349,56.3447,26600.0
2007-01-29 15:50:00,76.97,76.99,76.54,76.63,42400.0,56.3447,56.3594,56.0299,56.0958,42400.0
2007-01-30 09:30:00,75.77,76.75,75.77,76.68,53400.0,55.4663,56.1837,55.4663,56.1324,53400.0
2007-01-30 09:40:00,76.67,76.95,76.64,76.95,45000.0,56.1251,56.3301,56.1032,56.3301,45000.0
2007-01-30 09:50:00,76.9,76.95,76.5,76.59,28700.0,56.2935,56.3301,56.0007,56.0666,28700.0
2007-01-30 10:00:00,76.65,76.65,76.18,76.37,80700.0,56.1105,56.1105,55.7664,55.9055,80700.0
2007-01-30 10:10:00,76.38,76.5,76.3,76.45,34500.0,55.9128,56.0007,55.8543,55.9641,34500.0
2007-01-30 10:20:00,76.45,76.47,76.33,76.46,11600.0,55.9641,55.9787,55.8762,55.9714,11600.0
2007-01-30 10:30:00,76.46,76.59,76.4,76.43,17600.0,55.9714,56.0666,55.9275,55.9494,17600.0
2007-01-30 10:40:00,76.42,76.49,76.36,76.46,13300.0,55.9421,55.9933,55.8982,55.9714,13300.0
2007-01-30 10:50:00,76.44,76.56,76.35,76.56,12900.0,55.9567,56.0446,55.8909,56.0446,12900.0
2007-01-30 11:00:00,76.56,76.57,76.47,76.54,11200.0,56.0446,56.0519,55.9787,56.0299,11200.0
2007-01-30 11:10:00,76.55,76.63,76.49,76.6,10300.0,56.0373,56.0958,55.9933,56.0739,10300.0
2007-01-30 11:20:00,76.61,76.67,76.54,76.54,7300.0,56.0812,56.1251,56.0299,56.0299,7300.0
2007-01-30 11:30:00,76.55,76.56,76.46,76.52,8900.0,56.0373,56.0446,55.9714,56.0153,8900.0
2007-01-30 11:40:00,76.52,76.57,76.51,76.55,7300.0,56.0153,56.0519,56.008,56.0373,7300.0
2007-01-30 11:50:00,76.59,76.66,76.52,76.62,10800.0,56.0666,56.1178,56.0153,56.0885,10800.0
2007-01-30 12:00:00,76.62,76.67,76.53,76.53,23400.0,56.0885,56.1251,56.0226,56.0226,23400.0
2007-01-30 12:10:00,76.53,76.53,76.39,76.39,12000.0,56.0226,56.0226,55.9201,55.9201,12000.0
2007-01-30 12:20:00,76.37,76.48,76.35,76.37,11100.0,55.9055,55.986,55.8909,55.9055,11100.0
2007-01-30 12:30:00,76.38,76.44,76.34,76.39,12900.0,55.9128,55.9567,55.8835,55.9201,12900.0
2007-01-30 12:40:00,76.39,76.41,76.21,76.21,22200.0,55.9201,55.9348,55.7884,55.7884,22200.0
2007-01-30 12:50:00,76.24,76.28,76.15,76.21,11900.0,55.8103,55.8396,55.7445,55.7884,11900.0
2007-01-30 13:00:00,76.21,76.21,75.98,76.04,22400.0,55.7884,55.7884,55.62,55.6639,22400.0
2007-01-30 13:10:00,76.04,76.14,76.0,76.02,11900.0,55.6639,55.7371,55.6346,55.6493,11900.0
2007-01-30 13:20:00,76.01,76.1,75.98,76.03,17700.0,55.642,55.7079,55.62,55.6566,17700.0
2007-01-30 13:30:00,76.06,76.06,75.95,76.0,28900.0,55.6786,55.6786,55.598,55.6346,28900.0
2007-01-30 13:40:00,76.02,76.1,76.0,76.02,11800.0,55.6493,55.7079,55.6346,55.6493,11800.0
2007-01-30 13:50:00,76.04,76.11,76.04,76.1,8500.0,55.6639,55.7152,55.6639,55.7079,8500.0
2007-01-30 14:00:00,76.12,76.14,75.99,75.99,10500.0,55.7225,55.7371,55.6273,55.6273,10500.0
2007-01-30 14:10:00,76.02,76.09,75.96,76.03,16300.0,55.6493,55.7005,55.6054,55.6566,16300.0
2007-01-30 14:20:00,76.02,76.32,76.02,76.32,13700.0,55.6493,55.8689,55.6493,55.8689,13700.0
2007-01-30 14:30:00,76.32,76.33,76.22,76.27,8200.0,55.8689,55.8762,55.7957,55.8323,8200.0
2007-01-30 14:40:00,76.26,76.39,76.1,76.12,29600.0,55.825,55.9201,55.7079,55.7225,29600.0
2007-01-30 14:50:00,76.11,76.11,76.04,76.1,12300.0,55.7152,55.7152,55.6639,55.7079,12300.0
2007-01-30 15:00:00,76.1,76.22,76.09,76.21,13400.0,55.7079,55.7957,55.7005,55.7884,13400.0
2007-01-30 15:10:00,76.21,76.36,76.13,76.36,11600.0,55.7884,55.8982,55.7298,55.8982,11600.0
2007-01-30 15:20:00,76.35,76.37,76.27,76.36,15200.0,55.8909,55.9055,55.8323,55.8982,15200.0
2007-01-30 15:30:00,76.36,76.4,76.32,76.38,11900.0,55.8982,55.9275,55.8689,55.9128,11900.0
2007-01-30 15:40:00,76.38,76.45,76.35,76.38,21000.0,55.9128,55.9641,55.8909,55.9128,21000.0
2007-01-30 15:50:00,76.39,76.58,76.39,76.52,34400.0,55.9201,56.0592,55.9201,56.0153,34400.0
2007-01-31 09:30:00,76.22,76.38,76.22,76.37,14500.0,55.7957,55.9128,55.7957,55.9055,14500.0
2007-01-31 09:40:00,76.37,76.5,76.25,76.48,16100.0,55.9055,56.0007,55.8177,55.986,16100.0
2007-01-31 09:50:00,76.48,76.6,76.4,76.54,17400.0,55.986,56.0739,55.9275,56.0299,17400.0
2007-01-31 10:00:00,76.55,76.55,76.36,76.44,12100.0,56.0373,56.0373,55.8982,55.9567,12100.0
2007-01-31 10:10:00,76.42,76.45,76.33,76.33,5700.0,55.9421,55.9641,55.8762,55.8762,5700.0
2007-01-31 10:20:00,76.34,76.39,76.27,76.35,8700.0,55.8835,55.9201,55.8323,55.8909,8700.0
2007-01-31 10:30:00,76.37,76.49,76.36,76.42,12600.0,55.9055,55.9933,55.8982,55.9421,12600.0
2007-01-31 10:40:00,76.41,76.42,76.23,76.23,20000.0,55.9348,55.9421,55.803,55.803,20000.0
2007-01-31 10:50:00,76.22,76.29,76.17,76.17,12300.0,55.7957,55.8469,55.7591,55.7591,12300.0
2007-01-31 11:00:00,76.16,76.16,76.0,76.03,11500.0,55.7518,55.7518,55.6346,55.6566,11500.0
2007-01-31 11:10:00,76.04,76.07,75.97,75.97,14000.0,55.6639,55.6859,55.6127,55.6127,14000.0
2007-01-31 11:20:00,75.97,75.97,75.82,75.9,23800.0,55.6127,55.6127,55.5029,55.5614,23800.0
2007-01-31 11:30:00,75.91,76.1,75.9,76.1,12700.0,55.5688,55.7079,55.5614,55.7079,12700.0
2007-01-31 11:40:00,76.1,76.16,76.08,76.11,9100.0,55.7079,55.7518,55.6932,55.7152,9100.0
2007-01-31 11:50:00,76.11,76.11,75.94,76.06,18300.0,55.7152,55.7152,55.5907,55.6786,18300.0
2007-01-31 12:00:00,76.05,76.21,76.03,76.19,15500.0,55.6713,55.7884,55.6566,55.7737,15500.0
2007-01-31 12:10:00,76.2,76.24,76.19,76.2,5600.0,55.7811,55.8103,55.7737,55.7811,5600.0
2007-01-31 12:20:00,76.22,76.37,76.22,76.34,10600.0,55.7957,55.9055,55.7957,55.8835,10600.0
2007-01-31 12:30:00,76.33,76.41,76.32,76.33,8500.0,55.8762,55.9348,55.8689,55.8762,8500.0
2007-01-31 12:40:00,76.35,76.45,76.35,76.45,5800.0,55.8909,55.9641,55.8909,55.9641,5800.0
2007-01-31 12:50:00,76.45,76.53,76.44,76.52,7800.0,55.9641,56.0226,55.9567,56.0153,7800.0
2007-01-31 13:00:00,76.53,76.6,76.5,76.59,8100.0,56.0226,56.0739,56.0007,56.0666,8100.0
2007-01-31 13:10:00,76.58,76.59,76.5,76.51,7200.0,56.0592,56.0666,56.0007,56.008,7200.0
2007-01-31 13:20:00,76.51,76.55,76.5,76.53,3300.0,56.008,56.0373,56.0007,56.0226,3300.0
2007-01-31 13:30:00,76.52,76.63,76.52,76.56,8000.0,56.0153,56.0958,56.0153,56.0446,8000.0
2007-01-31 13:40:00,76.58,76.58,76.48,76.49,5600.0,56.0592,56.0592,55.986,55.9933,5600.0
2007-01-31 13:50:00,76.48,76.5,76.47,76.49,4600.0,55.986,56.0007,55.9787,55.9933,4600.0
2007-01-31 14:00:00,76.49,76.55,76.47,76.51,12100.0,55.9933,56.0373,55.9787,56.008,12100.0
2007-01-31 14:10:00,76.52,76.85,76.42,76.85,21900.0,56.0153,56.2569,55.9421,56.2569,21900.0
2007-01-31 14:20:00,76.87,76.94,76.68,76.68,13700.0,56.2715,56.3228,56.1324,56.1324,13700.0
2007-01-31 14:30:00,76.69,77.15,76.69,77.05,27100.0,56.1398,56.4765,56.1398,56.4033,27100.0
2007-01-31 14:40:00,77.06,77.14,77.05,77.13,10400.0,56.4106,56.4692,56.4033,56.4618,10400.0
2007-01-31 14:50:00,77.13,77.35,77.1,77.3,26700.0,56.4618,56.6229,56.4399,56.5863,26700.0
2007-01-31 15:00:00,77.31,77.5,77.29,77.47,22900.0,56.5936,56.7327,56.579,56.7107,22900.0
2007-01-31 15:10:00,77.48,77.48,77.35,77.41,24700.0,56.7181,56.7181,56.6229,56.6668,24700.0
2007-01-31 15:20:00,77.41,77.58,77.4,77.58,22200.0,56.6668,56.7913,56.6595,56.7913,22200.0
2007-01-31 15:30:00,77.6,77.74,77.56,77.67,39300.0,56.8059,56.9084,56.7766,56.8571,39300.0
2007-01-31 15:40:00,77.67,77.87,77.64,77.8,57300.0,56.8571,57.0036,56.8352,56.9523,57300.0
2007-01-31 15:50:00,77.81,77.84,77.66,77.7,48200.0,56.9596,56.9816,56.8498,56.8791,48200.0
2007-02-01 09:30:00,77.6,78.0,77.6,77.78,32900.0,56.8059,57.0987,56.8059,56.9377,32900.0
2007-02-01 09:40:00,77.78,77.95,77.73,77.88,12700.0,56.9377,57.0621,56.9011,57.0109,12700.0
2007-02-01 09:50:00,77.88,77.9,77.66,77.66,11600.0,57.0109,57.0255,56.8498,56.8498,11600.0
2007-02-01 10:00:00,77.66,77.78,77.54,77.69,13300.0,56.8498,56.9377,56.762,56.8718,13300.0
2007-02-01 10:10:00,77.68,77.69,77.36,77.57,30900.0,56.8645,56.8718,56.6302,56.7839,30900.0
2007-02-01 10:20:00,77.58,77.61,77.43,77.53,10100.0,56.7913,56.8132,56.6815,56.7547,10100.0
2007-02-01 10:30:00,77.52,77.65,77.48,77.56,9300.0,56.7473,56.8425,56.7181,56.7766,9300.0
2007-02-01 10:40:00,77.58,77.65,77.3,77.4,37800.0,56.7913,56.8425,56.5863,56.6595,37800.0
2007-02-01 10:50:00,77.39,77.42,76.88,77.37,61700.0,56.6522,56.6741,56.2788,56.6375,61700.0
2007-02-01 11:00:00,77.37,77.53,77.23,77.29,17500.0,56.6375,56.7547,56.5351,56.579,17500.0
2007-02-01 11:10:00,77.29,77.3,77.1,77.13,28100.0,56.579,56.5863,56.4399,56.4618,28100.0
2007-02-01 11:20:00,77.16,77.16,76.91,76.95,18000.0,56.4838,56.4838,56.3008,56.3301,18000.0
2007-02-01 11:30:00,76.97,77.11,76.92,76.96,29000.0,56.3447,56.4472,56.3081,56.3374,29000.0
2007-02-01 11:40:00,76.94,77.15,76.9,77.0,84700.0,56.3228,56.4765,56.2935,56.3667,84700.0
2007-02-01 11:50:00,76.99,77.15,76.9,77.07,18200.0,56.3594,56.4765,56.2935,56.4179,18200.0
2007-02-01 12:00:00,77.05,77.11,76.97,77.0,9300.0,56.4033,56.4472,56.3447,56.3667,9300.0
2007-02-01 12:10:00,77.0,77.18,77.0,77.15,6400.0,56.3667,56.4985,56.3667,56.4765,6400.0
2007-02-01 12:20:00,77.15,77.2,77.04,77.17,19100.0,56.4765,56.5131,56.396,56.4911,19100.0
2007-02-01 12:30:00,77.15,77.32,77.14,77.32,11800.0,56.4765,56.6009,56.4692,56.6009,11800.0
2007-02-01 12:40:00,77.32,77.34,77.12,77.15,10900.0,56.6009,56.6156,56.4545,56.4765,10900.0
2007-02-01 12:50:00,77.17,77.51,77.13,77.3,14700.0,56.4911,56.74,56.4618,56.5863,14700.0
2007-02-01 13:00:00,77.32,77.47,77.3,77.47,6600.0,56.6009,56.7107,56.5863,56.7107,6600.0
2007-02-01 13:10:00,77.47,77.54,77.37,77.43,19400.0,56.7107,56.762,56.6375,56.6815,19400.0
2007-02-01 13:20:00,77.42,77.45,77.33,77.42,7300.0,56.6741,56.6961,56.6083,56.6741,7300.0
2007-02-01 13:30:00,77.42,77.44,77.28,77.4,10600.0,56.6741,56.6888,56.5717,56.6595,10600.0
2007-02-01 13:40:00,77.42,77.54,77.42,77.48,10800.0,56.6741,56.762,56.6741,56.7181,10800.0
2007-02-01 13:50:00,77.48,77.48,77.17,77.22,11000.0,56.7181,56.7181,56.4911,56.5277,11000.0
2007-02-01 14:00:00,77.23,77.45,77.19,77.45,12000.0,56.5351,56.6961,56.5058,56.6961,12000.0
2007-02-01 14:10:00,77.45,77.54,77.33,77.53,16700.0,56.6961,56.762,56.6083,56.7547,16700.0
2007-02-01 14:20:00,77.52,77.58,77.49,77.56,13100.0,56.7473,56.7913,56.7254,56.7766,13100.0
2007-02-01 14:30:00,77.54,77.59,77.33,77.33,10700.0,56.762,56.7986,56.6083,56.6083,10700.0
2007-02-01 14:40:00,77.32,77.42,77.3,77.35,13900.0,56.6009,56.6741,56.5863,56.6229,13900.0
2007-02-01 14:50:00,77.38,77.45,77.34,77.41,9000.0,56.6449,56.6961,56.6156,56.6668,9000.0
2007-02-01 15:00:00,77.43,77.55,77.43,77.49,14700.0,56.6815,56.7693,56.6815,56.7254,14700.0
2007-02-01 15:10:00,77.47,77.59,77.35,77.51,17300.0,56.7107,56.7986,56.6229,56.74,17300.0
2007-02-01 15:20:00,77.51,77.6,77.49,77.57,10900.0,56.74,56.8059,56.7254,56.7839,10900.0
2007-02-01 15:30:00,77.58,77.65,77.54,77.65,15500.0,56.7913,56.8425,56.762,56.8425,15500.0
2007-02-01 15:40:00,77.65,77.71,77.62,77.64,17200.0,56.8425,56.8864,56.8205,56.8352,17200.0
2007-02-01 15:50:00,77.63,77.64,77.55,77.6,30300.0,56.8279,56.8352,56.7693,56.8059,30300.0
2007-02-02 09:30:00,77.0,77.31,77.0,77.28,30300.0,56.3667,56.5936,56.3667,56.5717,30300.0
2007-02-02 09:40:00,77.28,77.28,77.01,77.2,18200.0,56.5717,56.5717,56.374,56.5131,18200.0
2007-02-02 09:50:00,77.18,77.34,77.04,77.17,22900.0,56.4985,56.6156,56.396,56.4911,22900.0
2007-02-02 10:00:00,77.12,77.6,77.12,77.44,17300.0,56.4545,56.8059,56.4545,56.6888,17300.0
2007-02-02 10:10:00,77.44,77.54,77.44,77.53,7600.0,56.6888,56.762,56.6888,56.7547,7600.0
2007-02-02 10:20:00,77.53,77.54,77.46,77.48,12100.0,56.7547,56.762,56.7034,56.7181,12100.0
2007-02-02 10:30:00,77.49,77.51,77.34,77.35,16200.0,56.7254,56.74,56.6156,56.6229,16200.0
2007-02-02 10:40:00,77.35,77.35,77.1,77.17,24300.0,56.6229,56.6229,56.4399,56.4911,24300.0
2007-02-02 10:50:00,77.14,77.15,77.12,77.13,14200.0,56.4692,56.4765,56.4545,56.4618,14200.0
2007-02-02 11:00:00,77.13,77.13,77.1,77.13,10500.0,56.4618,56.4618,56.4399,56.4618,10500.0
2007-02-02 11:10:00,77.13,77.13,76.97,76.97,8300.0,56.4618,56.4618,56.3447,56.3447,8300.0
2007-02-02 11:20:00,76.96,76.98,76.94,76.95,4400.0,56.3374,56.352,56.3228,56.3301,4400.0
2007-02-02 11:30:00,76.94,77.01,76.91,77.0,9500.0,56.3228,56.374,56.3008,56.3667,9500.0
2007-02-02 11:40:00,76.98,77.15,76.98,77.11,6300.0,56.352,56.4765,56.352,56.4472,6300.0
2007-02-02 11:50:00,77.1,77.13,77.01,77.12,7400.0,56.4399,56.4618,56.374,56.4545,7400.0
2007-02-02 12:00:00,77.14,77.2,77.09,77.16,12100.0,56.4692,56.5131,56.4326,56.4838,12100.0
2007-02-02 12:10:00,77.2,77.25,77.2,77.25,1700.0,56.5131,56.5497,56.5131,56.5497,1700.0
2007-02-02 12:20:00,77.26,77.3,77.18,77.18,4000.0,56.557,56.5863,56.4985,56.4985,4000.0
2007-02-02 12:30:00,77.17,77.2,77.15,77.2,5200.0,56.4911,56.5131,56.4765,56.5131,5200.0
2007-02-02 12:40:00,77.19,77.3,77.19,77.26,3400.0,56.5058,56.5863,56.5058,56.557,3400.0
2007-02-02 12:50:00,77.28,77.28,77.21,77.27,3600.0,56.5717,56.5717,56.5204,56.5643,3600.0
2007-02-02 13:00:00,77.28,77.35,77.28,77.34,5500.0,56.5717,56.6229,56.5717,56.6156,5500.0
2007-02-02 13:10:00,77.34,77.38,77.32,77.34,6900.0,56.6156,56.6449,56.6009,56.6156,6900.0
2007-02-02 13:20:00,77.4,77.45,77.4,77.42,5500.0,56.6595,56.6961,56.6595,56.6741,5500.0
2007-02-02 13:30:00,77.44,77.47,77.43,77.46,5400.0,56.6888,56.7107,56.6815,56.7034,5400.0
2007-02-02 13:40:00,77.44,77.5,77.37,77.48,13100.0,56.6888,56.7327,56.6375,56.7181,13100.0
2007-02-02 13:50:00,77.51,77.51,77.47,77.48,2700.0,56.74,56.74,56.7107,56.7181,2700.0
2007-02-02 14:00:00,77.5,77.59,77.5,77.58,5200.0,56.7327,56.7986,56.7327,56.7913,5200.0
2007-02-02 14:10:00,77.59,77.59,77.44,77.48,4100.0,56.7986,56.7986,56.6888,56.7181,4100.0
2007-02-02 14:20:00,77.49,77.54,77.43,77.54,4000.0,56.7254,56.762,56.6815,56.762,4000.0
2007-02-02 14:30:00,77.54,77.59,77.46,77.59,7100.0,56.762,56.7986,56.7034,56.7986,7100.0
2007-02-02 14:40:00,77.57,77.62,77.46,77.62,6900.0,56.7839,56.8205,56.7034,56.8205,6900.0
2007-02-02 14:50:00,77.62,77.62,77.55,77.57,4000.0,56.8205,56.8205,56.7693,56.7839,4000.0
2007-02-02 15:00:00,77.59,77.59,77.52,77.55,3700.0,56.7986,56.7986,56.7473,56.7693,3700.0
2007-02-02 15:10:00,77.58,77.67,77.58,77.65,3700.0,56.7913,56.8571,56.7913,56.8425,3700.0
2007-02-02 15:20:00,77.65,77.65,77.57,77.6,5400.0,56.8425,56.8425,56.7839,56.8059,5400.0
2007-02-02 15:30:00,77.61,77.63,77.53,77.55,9700.0,56.8132,56.8279,56.7547,56.7693,9700.0
2007-02-02 15:40:00,77.55,77.57,77.38,77.41,19000.0,56.7693,56.7839,56.6449,56.6668,19000.0
2007-02-02 15:50:00,77.4,77.56,77.39,77.54,16800.0,56.6595,56.7766,56.6522,56.762,16800.0
2007-02-05 09:30:00,77.75,77.87,77.7,77.72,12200.0,56.9157,57.0036,56.8791,56.8937,12200.0
2007-02-05 09:40:00,77.72,77.74,77.42,77.67,14900.0,56.8937,56.9084,56.6741,56.8571,14900.0
2007-02-05 09:50:00,77.67,77.74,77.65,77.7,23700.0,56.8571,56.9084,56.8425,56.8791,23700.0
2007-02-05 10:00:00,77.7,77.75,77.59,77.64,20400.0,56.8791,56.9157,56.7986,56.8352,20400.0
2007-02-05 10:10:00,77.64,77.7,77.54,77.55,20400.0,56.8352,56.8791,56.762,56.7693,20400.0
2007-02-05 10:20:00,77.56,77.63,77.5,77.61,18300.0,56.7766,56.8279,56.7327,56.8132,18300.0
2007-02-05 10:30:00,77.58,77.68,77.55,77.62,18900.0,56.7913,56.8645,56.7693,56.8205,18900.0
2007-02-05 10:40:00,77.61,77.67,77.6,77.64,18400.0,56.8132,56.8571,56.8059,56.8352,18400.0
2007-02-05 10:50:00,77.64,77.75,77.55,77.75,19100.0,56.8352,56.9157,56.7693,56.9157,19100.0
2007-02-05 11:00:00,77.75,77.78,77.67,77.74,17200.0,56.9157,56.9377,56.8571,56.9084,17200.0
2007-02-05 11:10:00,77.73,77.86,77.65,77.78,28800.0,56.9011,56.9962,56.8425,56.9377,28800.0
2007-02-05 11:20:00,77.79,77.99,77.77,77.93,16500.0,56.945,57.0914,56.9304,57.0475,16500.0
2007-02-05 11:30:00,77.96,78.25,77.92,78.17,54600.0,57.0694,57.2817,57.0402,57.2232,54600.0
2007-02-05 11:40:00,78.18,78.28,78.15,78.19,21500.0,57.2305,57.3037,57.2085,57.2378,21500.0
2007-02-05 11:50:00,78.2,78.37,78.15,78.37,29700.0,57.2451,57.3696,57.2085,57.3696,29700.0
2007-02-05 12:00:00,78.36,78.36,78.2,78.24,28300.0,57.3623,57.3623,57.2451,57.2744,28300.0
2007-02-05 12:10:00,78.25,78.35,77.93,78.01,24100.0,57.2817,57.3549,57.0475,57.106,24100.0
2007-02-05 12:20:00,78.03,78.21,78.01,78.21,12200.0,57.1207,57.2524,57.106,57.2524,12200.0
2007-02-05 12:30:00,78.17,78.27,78.17,78.22,18400.0,57.2232,57.2964,57.2232,57.2598,18400.0
2007-02-05 12:40:00,78.22,78.3,78.21,78.27,15500.0,57.2598,57.3183,57.2524,57.2964,15500.0
2007-02-05 12:50:00,78.27,78.32,78.27,78.32,5500.0,57.2964,57.333,57.2964,57.333,5500.0
2007-02-05 13:00:00,78.33,78.39,78.3,78.35,12500.0,57.3403,57.3842,57.3183,57.3549,12500.0
2007-02-05 13:10:00,78.36,78.38,78.32,78.38,10000.0,57.3623,57.3769,57.333,57.3769,10000.0
2007-02-05 13:20:00,78.37,78.4,78.3,78.32,16000.0,57.3696,57.3915,57.3183,57.333,16000.0
2007-02-05 13:30:00,78.34,78.74,78.33,78.7,41200.0,57.3476,57.6404,57.3403,57.6111,41200.0
2007-02-05 13:40:00,78.72,78.83,78.6,78.79,32000.0,57.6258,57.7063,57.5379,57.677,32000.0
2007-02-05 13:50:00,78.79,78.91,78.77,78.91,15700.0,57.677,57.7649,57.6624,57.7649,15700.0
2007-02-05 14:00:00,78.92,79.0,78.76,78.86,30500.0,57.7722,57.8308,57.6551,57.7283,30500.0
2007-02-05 14:10:00,78.89,79.0,78.8,78.92,36000.0,57.7502,57.8308,57.6843,57.7722,36000.0
2007-02-05 14:20:00,78.93,79.05,78.88,79.02,19800.0,57.7795,57.8674,57.7429,57.8454,19800.0
2007-02-05 14:30:00,79.01,79.18,78.97,79.02,35000.0,57.8381,57.9625,57.8088,57.8454,35000.0
2007-02-05 14:40:00,79.02,79.03,78.54,78.63,28000.0,57.8454,57.8527,57.494,57.5599,28000.0
2007-02-05 14:50:00,78.65,78.68,78.6,78.6,14600.0,57.5745,57.5965,57.5379,57.5379,14600.0
2007-02-05 15:00:00,78.6,78.6,78.4,78.47,32600.0,57.5379,57.5379,57.3915,57.4428,32600.0
2007-02-05 15:10:00,78.47,78.5,78.35,78.4,30600.0,57.4428,57.4647,57.3549,57.3915,30600.0
2007-02-05 15:20:00,78.39,78.48,78.26,78.3,28600.0,57.3842,57.4501,57.289,57.3183,28600.0
2007-02-05 15:30:00,78.26,78.29,78.22,78.26,19000.0,57.289,57.311,57.2598,57.289,19000.0
2007-02-05 15:40:00,78.25,78.52,78.21,78.52,23300.0,57.2817,57.4794,57.2524,57.4794,23300.0
2007-02-05 15:50:00,78.52,78.56,78.42,78.51,43900.0,57.4794,57.5087,57.4062,57.4721,43900.0
2007-02-06 09:30:00,78.7,78.7,78.18,78.23,10800.0,57.6111,57.6111,57.2305,57.2671,10800.0
2007-02-06 09:40:00,78.18,78.21,77.81,77.88,10500.0,57.2305,57.2524,56.9596,57.0109,10500.0
2007-02-06 09:50:00,77.87,78.12,77.86,78.09,10600.0,57.0036,57.1866,56.9962,57.1646,10600.0
2007-02-06 10:00:00,78.07,78.09,77.99,78.02,8600.0,57.15,57.1646,57.0914,57.1134,8600.0
2007-02-06 10:10:00,78.0,78.09,77.94,78.09,29200.0,57.0987,57.1646,57.0548,57.1646,29200.0
2007-02-06 10:20:00,78.1,78.34,78.02,78.32,27600.0,57.1719,57.3476,57.1134,57.333,27600.0
2007-02-06 10:30:00,78.33,78.5,78.28,78.48,25700.0,57.3403,57.4647,57.3037,57.4501,25700.0
2007-02-06 10:40:00,78.49,78.51,78.38,78.42,81500.0,57.4574,57.4721,57.3769,57.4062,81500.0
2007-02-06 10:50:00,78.42,78.43,78.29,78.29,17700.0,57.4062,57.4135,57.311,57.311,17700.0
2007-02-06 11:00:00,78.24,78.43,78.22,78.36,26000.0,57.2744,57.4135,57.2598,57.3623,26000.0
2007-02-06 11:10:00,78.31,78.37,78.13,78.13,23000.0,57.3257,57.3696,57.1939,57.1939,23000.0
2007-02-06 11:20:00,78.11,78.16,77.83,77.9,15500.0,57.1792,57.2158,56.9743,57.0255,15500.0
2007-02-06 11:30:00,77.9,78.25,77.9,78.25,13800.0,57.0255,57.2817,57.0255,57.2817,13800.0
2007-02-06 11:40:00,78.25,78.27,78.2,78.21,9600.0,57.2817,57.2964,57.2451,57.2524,9600.0
2007-02-06 11:50:00,78.22,78.29,78.15,78.16,8500.0,57.2598,57.311,57.2085,57.2158,8500.0
2007-02-06 12:00:00,78.16,78.32,78.16,78.23,9500.0,57.2158,57.333,57.2158,57.2671,9500.0
2007-02-06 12:10:00,78.23,78.3,78.2,78.25,9200.0,57.2671,57.3183,57.2451,57.2817,9200.0
2007-02-06 12:20:00,78.25,78.3,78.2,78.25,9100.0,57.2817,57.3183,57.2451,57.2817,9100.0
2007-02-06 12:30:00,78.25,78.26,78.2,78.22,8800.0,57.2817,57.289,57.2451,57.2598,8800.0
2007-02-06 12:40:00,78.21,78.22,78.05,78.08,10900.0,57.2524,57.2598,57.1353,57.1573,10900.0
2007-02-06 12:50:00,78.12,78.16,77.9,77.93,11300.0,57.1866,57.2158,57.0255,57.0475,11300.0
2007-02-06 13:00:00,77.93,78.32,77.92,78.3,9000.0,57.0475,57.333,57.0402,57.3183,9000.0
2007-02-06 13:10:00,78.29,78.34,78.22,78.27,4900.0,57.311,57.3476,57.2598,57.2964,4900.0
2007-02-06 13:20:00,78.25,78.27,78.16,78.16,3600.0,57.2817,57.2964,57.2158,57.2158,3600.0
2007-02-06 13:30:00,78.19,78.35,78.17,78.32,5800.0,57.2378,57.3549,57.2232,57.333,5800.0
2007-02-06 13:40:00,78.32,78.33,78.26,78.26,6100.0,57.333,57.3403,57.289,57.289,6100.0
2007-02-06 13:50:00,78.26,78.32,78.2,78.28,5300.0,57.289,57.333,57.2451,57.3037,5300.0
2007-02-06 14:00:00,78.26,78.34,78.2,78.27,10100.0,57.289,57.3476,57.2451,57.2964,10100.0
2007-02-06 14:10:00,78.22,78.34,78.21,78.21,6300.0,57.2598,57.3476,57.2524,57.2524,6300.0
2007-02-06 14:20:00,78.21,78.29,78.19,78.29,5000.0,57.2524,57.311,57.2378,57.311,5000.0
2007-02-06 14:30:00,78.29,78.32,78.26,78.26,6900.0,57.311,57.333,57.289,57.289,6900.0
2007-02-06 14:40:00,78.28,78.37,78.23,78.35,17700.0,57.3037,57.3696,57.2671,57.3549,17700.0
2007-02-06 14:50:00,78.37,78.38,78.29,78.37,9400.0,57.3696,57.3769,57.311,57.3696,9400.0
2007-02-06 15:00:00,78.38,78.42,78.34,78.34,12200.0,57.3769,57.4062,57.3476,57.3476,12200.0
2007-02-06 15:10:00,78.34,78.55,78.34,78.52,31800.0,57.3476,57.5013,57.3476,57.4794,31800.0
2007-02-06 15:20:00,78.53,78.57,78.47,78.52,11800.0,57.4867,57.516,57.4428,57.4794,11800.0
2007-02-06 15:30:00,78.52,78.55,78.45,78.5,27500.0,57.4794,57.5013,57.4281,57.4647,27500.0
2007-02-06 15:40:00,78.5,78.74,78.5,78.73,41600.0,57.4647,57.6404,57.4647,57.6331,41600.0
2007-02-06 15:50:00,78.73,78.73,78.57,78.6,56500.0,57.6331,57.6331,57.516,57.5379,56500.0
2007-02-07 09:30:00,78.54,78.7,78.52,78.61,16800.0,57.494,57.6111,57.4794,57.5453,16800.0
2007-02-07 09:40:00,78.61,78.76,78.54,78.6,12300.0,57.5453,57.6551,57.494,57.5379,12300.0
2007-02-07 09:50:00,78.59,78.68,78.42,78.59,30100.0,57.5306,57.5965,57.4062,57.5306,30100.0
2007-02-07 10:00:00,78.59,78.69,78.54,78.54,12900.0,57.5306,57.6038,57.494,57.494,12900.0
2007-02-07 10:10:00,78.58,78.63,78.54,78.63,8900.0,57.5233,57.5599,57.494,57.5599,8900.0
2007-02-07 10:20:00,78.62,78.69,78.62,78.62,10300.0,57.5526,57.6038,57.5526,57.5526,10300.0
2007-02-07 10:30:00,78.62,78.69,78.58,78.61,14300.0,57.5526,57.6038,57.5233,57.5453,14300.0
2007-02-07 10:40:00,78.62,78.7,78.6,78.7,10600.0,57.5526,57.6111,57.5379,57.6111,10600.0
2007-02-07 10:50:00,78.7,78.7,78.66,78.68,11400.0,57.6111,57.6111,57.5819,57.5965,11400.0
2007-02-07 11:00:00,78.68,78.7,78.68,78.7,37900.0,57.5965,57.6111,57.5965,57.6111,37900.0
2007-02-07 11:10:00,78.7,78.88,78.69,78.71,35700.0,57.6111,57.7429,57.6038,57.6185,35700.0
2007-02-07 11:20:00,78.7,78.74,78.7,78.73,6900.0,57.6111,57.6404,57.6111,57.6331,6900.0
2007-02-07 11:30:00,78.72,78.74,78.71,78.71,8000.0,57.6258,57.6404,57.6185,57.6185,8000.0
2007-02-07 11:40:00,78.71,78.81,78.7,78.77,14300.0,57.6185,57.6917,57.6111,57.6624,14300.0
2007-02-07 11:50:00,78.7,78.71,78.7,78.71,2600.0,57.6111,57.6185,57.6111,57.6185,2600.0
2007-02-07 12:00:00,78.71,78.74,78.69,78.69,3500.0,57.6185,57.6404,57.6038,57.6038,3500.0
2007-02-07 12:10:00,78.69,78.73,78.64,78.64,8400.0,57.6038,57.6331,57.5672,57.5672,8400.0
2007-02-07 12:20:00,78.64,78.67,78.6,78.61,3400.0,57.5672,57.5892,57.5379,57.5453,3400.0
2007-02-07 12:30:00,78.62,78.65,78.61,78.61,3800.0,57.5526,57.5745,57.5453,57.5453,3800.0
2007-02-07 12:40:00,78.6,78.71,78.52,78.7,6300.0,57.5379,57.6185,57.4794,57.6111,6300.0
2007-02-07 12:50:00,78.69,78.74,78.67,78.7,4900.0,57.6038,57.6404,57.5892,57.6111,4900.0
2007-02-07 13:00:00,78.72,78.79,78.7,78.77,3900.0,57.6258,57.677,57.6111,57.6624,3900.0
2007-02-07 13:10:00,78.75,78.83,78.75,78.78,7300.0,57.6477,57.7063,57.6477,57.6697,7300.0
2007-02-07 13:20:00,78.78,78.78,78.67,78.67,3800.0,57.6697,57.6697,57.5892,57.5892,3800.0
2007-02-07 13:30:00,78.66,78.7,78.65,78.66,3500.0,57.5819,57.6111,57.5745,57.5819,3500.0
2007-02-07 13:40:00,78.68,78.68,78.6,78.6,8600.0,57.5965,57.5965,57.5379,57.5379,8600.0
2007-02-07 13:50:00,78.63,78.66,78.55,78.55,5800.0,57.5599,57.5819,57.5013,57.5013,5800.0
2007-02-07 14:00:00,78.56,78.7,78.54,78.56,26300.0,57.5087,57.6111,57.494,57.5087,26300.0
2007-02-07 14:10:00,78.55,78.71,78.51,78.7,11300.0,57.5013,57.6185,57.4721,57.6111,11300.0
2007-02-07 14:20:00,78.67,78.7,78.58,78.63,9300.0,57.5892,57.6111,57.5233,57.5599,9300.0
2007-02-07 14:30:00,78.61,78.68,78.52,78.56,13200.0,57.5453,57.5965,57.4794,57.5087,13200.0
2007-02-07 14:40:00,78.56,78.56,78.5,78.53,6100.0,57.5087,57.5087,57.4647,57.4867,6100.0
2007-02-07 14:50:00,78.51,78.62,78.51,78.54,12000.0,57.4721,57.5526,57.4721,57.494,12000.0
2007-02-07 15:00:00,78.54,78.58,78.51,78.53,5900.0,57.494,57.5233,57.4721,57.4867,5900.0
2007-02-07 15:10:00,78.54,78.6,78.53,78.53,7500.0,57.494,57.5379,57.4867,57.4867,7500.0
2007-02-07 15:20:00,78.54,78.57,78.51,78.52,13600.0,57.494,57.516,57.4721,57.4794,13600.0
2007-02-07 15:30:00,78.51,78.69,78.49,78.69,19200.0,57.4721,57.6038,57.4574,57.6038,19200.0
2007-02-07 15:40:00,78.7,78.71,78.58,78.58,14400.0,57.6111,57.6185,57.5233,57.5233,14400.0
2007-02-07 15:50:00,78.6,78.75,78.58,78.65,17300.0,57.5379,57.6477,57.5233,57.5745,17300.0
2007-02-09 09:30:00,78.1,78.24,77.99,78.2,5900.0,57.3846,57.4875,57.3038,57.4581,5900.0
2007-02-09 09:40:00,78.21,78.23,78.01,78.08,44900.0,57.4654,57.4801,57.3185,57.3699,44900.0
2007-02-09 09:50:00,78.07,78.32,78.03,78.16,45900.0,57.3626,57.5463,57.3332,57.4287,45900.0
2007-02-09 10:00:00,78.13,78.36,78.13,78.35,11200.0,57.4067,57.5757,57.4067,57.5683,11200.0
2007-02-09 10:10:00,78.33,78.33,78.22,78.22,5600.0,57.5536,57.5536,57.4728,57.4728,5600.0
2007-02-09 10:20:00,78.23,78.37,78.21,78.3,25200.0,57.4801,57.583,57.4654,57.5316,25200.0
2007-02-09 10:30:00,78.29,78.38,78.26,78.35,46200.0,57.5242,57.5904,57.5022,57.5683,46200.0
2007-02-09 10:40:00,78.34,78.35,78.23,78.23,5400.0,57.561,57.5683,57.4801,57.4801,5400.0
2007-02-09 10:50:00,78.22,78.26,78.12,78.18,27300.0,57.4728,57.5022,57.3993,57.4434,27300.0
2007-02-09 11:00:00,78.16,78.31,78.13,78.2,16500.0,57.4287,57.5389,57.4067,57.4581,16500.0
2007-02-09 11:10:00,78.21,78.27,78.15,78.25,32800.0,57.4654,57.5095,57.4214,57.4948,32800.0
2007-02-09 11:20:00,78.22,78.29,78.16,78.26,16100.0,57.4728,57.5242,57.4287,57.5022,16100.0
2007-02-09 11:30:00,78.25,78.27,78.16,78.26,14200.0,57.4948,57.5095,57.4287,57.5022,14200.0
2007-02-09 11:40:00,78.23,78.3,78.11,78.21,14200.0,57.4801,57.5316,57.392,57.4654,14200.0
2007-02-09 11:50:00,78.2,78.3,78.14,78.22,27900.0,57.4581,57.5316,57.414,57.4728,27900.0
2007-02-09 12:00:00,78.2,78.28,78.18,78.28,6000.0,57.4581,57.5169,57.4434,57.5169,6000.0
2007-02-09 12:10:00,78.25,78.27,78.23,78.26,2400.0,57.4948,57.5095,57.4801,57.5022,2400.0
2007-02-09 12:20:00,78.26,78.27,78.18,78.23,8900.0,57.5022,57.5095,57.4434,57.4801,8900.0
2007-02-09 12:30:00,78.23,78.28,78.15,78.23,41700.0,57.4801,57.5169,57.4214,57.4801,41700.0
2007-02-09 12:40:00,78.22,78.26,78.21,78.22,8400.0,57.4728,57.5022,57.4654,57.4728,8400.0
2007-02-09 12:50:00,78.23,78.27,78.1,78.17,18300.0,57.4801,57.5095,57.3846,57.4361,18300.0
2007-02-09 13:00:00,78.13,78.21,78.04,78.16,60700.0,57.4067,57.4654,57.3405,57.4287,60700.0
2007-02-09 13:10:00,78.16,78.27,78.14,78.25,29700.0,57.4287,57.5095,57.414,57.4948,29700.0
2007-02-09 13:20:00,78.24,78.37,78.24,78.31,6400.0,57.4875,57.583,57.4875,57.5389,6400.0
2007-02-09 13:30:00,78.29,78.31,78.2,78.29,35200.0,57.5242,57.5389,57.4581,57.5242,35200.0
2007-02-09 13:40:00,78.27,78.29,78.23,78.26,26000.0,57.5095,57.5242,57.4801,57.5022,26000.0
2007-02-09 13:50:00,78.27,78.38,78.24,78.33,18000.0,57.5095,57.5904,57.4875,57.5536,18000.0
2007-02-09 14:00:00,78.34,78.34,78.25,78.27,14900.0,57.561,57.561,57.4948,57.5095,14900.0
2007-02-09 14:10:00,78.29,78.33,78.26,78.27,29200.0,57.5242,57.5536,57.5022,57.5095,29200.0
2007-02-09 14:20:00,78.27,78.29,78.07,78.15,43900.0,57.5095,57.5242,57.3626,57.4214,43900.0
2007-02-09 14:30:00,78.16,78.2,78.0,78.2,22300.0,57.4287,57.4581,57.3111,57.4581,22300.0
2007-02-09 14:40:00,78.13,78.19,78.08,78.13,7600.0,57.4067,57.4507,57.3699,57.4067,7600.0
2007-02-09 14:50:00,78.1,78.12,78.05,78.09,19300.0,57.3846,57.3993,57.3479,57.3773,19300.0
2007-02-09 15:00:00,78.09,78.13,78.01,78.1,15000.0,57.3773,57.4067,57.3185,57.3846,15000.0
2007-02-09 15:10:00,78.08,78.13,78.06,78.07,11400.0,57.3699,57.4067,57.3552,57.3626,11400.0
2007-02-09 15:20:00,78.07,78.13,78.06,78.08,9600.0,57.3626,57.4067,57.3552,57.3699,9600.0
2007-02-09 15:30:00,78.08,78.12,78.07,78.1,17700.0,57.3699,57.3993,57.3626,57.3846,17700.0
2007-02-09 15:40:00,78.11,78.11,78.07,78.1,20100.0,57.392,57.392,57.3626,57.3846,20100.0
2007-02-09 15:50:00,78.1,78.24,78.09,78.09,23400.0,57.3846,57.4875,57.3773,57.3773,23400.0
2007-02-12 09:30:00,77.7,77.74,77.4,77.61,62600.0,57.0907,57.1201,56.8703,57.0246,62600.0
2007-02-12 09:40:00,77.59,77.8,77.11,77.41,44800.0,57.0099,57.1642,56.6572,56.8776,44800.0
2007-02-12 09:50:00,77.48,77.8,77.35,77.76,25800.0,56.9291,57.1642,56.8336,57.1348,25800.0
2007-02-12 10:00:00,77.76,78.04,77.71,77.98,22600.0,57.1348,57.3405,57.0981,57.2965,22600.0
2007-02-12 10:10:00,77.98,78.13,77.98,78.1,15800.0,57.2965,57.4067,57.2965,57.3846,15800.0
2007-02-12 10:20:00,78.14,78.15,77.86,78.13,18200.0,57.414,57.4214,57.2083,57.4067,18200.0
2007-02-12 10:30:00,78.11,78.23,78.06,78.06,24400.0,57.392,57.4801,57.3552,57.3552,24400.0
2007-02-12 10:40:00,78.07,78.15,77.85,77.87,15400.0,57.3626,57.4214,57.2009,57.2156,15400.0
2007-02-12 10:50:00,77.88,77.89,77.73,77.77,20000.0,57.223,57.2303,57.1128,57.1422,20000.0
2007-02-12 11:00:00,77.78,77.98,77.75,77.94,16100.0,57.1495,57.2965,57.1275,57.2671,16100.0
2007-02-12 11:10:00,77.99,77.99,77.84,77.92,15200.0,57.3038,57.3038,57.1936,57.2524,15200.0
2007-02-12 11:20:00,77.95,78.04,77.9,77.98,26800.0,57.2744,57.3405,57.2377,57.2965,26800.0
2007-02-12 11:30:00,77.96,78.06,77.92,78.04,16600.0,57.2818,57.3552,57.2524,57.3405,16600.0
2007-02-12 11:40:00,78.06,78.1,77.98,78.08,6900.0,57.3552,57.3846,57.2965,57.3699,6900.0
2007-02-12 11:50:00,78.1,78.1,77.81,77.81,5700.0,57.3846,57.3846,57.1715,57.1715,5700.0
2007-02-12 12:00:00,77.84,78.05,77.81,77.98,26400.0,57.1936,57.3479,57.1715,57.2965,26400.0
2007-02-12 12:10:00,78.01,78.1,77.88,78.09,12500.0,57.3185,57.3846,57.223,57.3773,12500.0
2007-02-12 12:20:00,78.12,78.15,78.06,78.12,4400.0,57.3993,57.4214,57.3552,57.3993,4400.0
2007-02-12 12:30:00,78.15,78.15,78.08,78.1,5800.0,57.4214,57.4214,57.3699,57.3846,5800.0
2007-02-12 12:40:00,78.1,78.12,78.03,78.1,5500.0,57.3846,57.3993,57.3332,57.3846,5500.0
2007-02-12 12:50:00,78.1,78.13,78.1,78.11,11500.0,57.3846,57.4067,57.3846,57.392,11500.0
2007-02-12 13:00:00,78.11,78.17,78.1,78.1,15300.0,57.392,57.4361,57.3846,57.3846,15300.0
2007-02-12 13:10:00,78.12,78.14,77.97,78.02,16800.0,57.3993,57.414,57.2891,57.3258,16800.0
2007-02-12 13:20:00,78.03,78.03,77.85,77.86,16700.0,57.3332,57.3332,57.2009,57.2083,16700.0
2007-02-12 13:30:00,77.86,77.94,77.82,77.93,34100.0,57.2083,57.2671,57.1789,57.2597,34100.0
2007-02-12 13:40:00,77.91,77.95,77.82,77.91,48900.0,57.245,57.2744,57.1789,57.245,48900.0
2007-02-12 13:50:00,77.95,77.95,77.7,77.7,23500.0,57.2744,57.2744,57.0907,57.0907,23500.0
2007-02-12 14:00:00,77.72,77.81,77.62,77.66,41600.0,57.1054,57.1715,57.0319,57.0613,41600.0
2007-02-12 14:10:00,77.68,77.78,77.6,77.68,41300.0,57.076,57.1495,57.0172,57.076,41300.0
2007-02-12 14:20:00,77.71,77.71,77.53,77.53,27600.0,57.0981,57.0981,56.9658,56.9658,27600.0
2007-02-12 14:30:00,77.54,77.54,77.3,77.41,26700.0,56.9732,56.9732,56.7968,56.8776,26700.0
2007-02-12 14:40:00,77.41,77.6,77.41,77.6,17300.0,56.8776,57.0172,56.8776,57.0172,17300.0
2007-02-12 14:50:00,77.59,77.69,77.43,77.45,24000.0,57.0099,57.0834,56.8923,56.907,24000.0
2007-02-12 15:00:00,77.4,77.47,77.34,77.46,24000.0,56.8703,56.9217,56.8262,56.9144,24000.0
2007-02-12 15:10:00,77.48,77.52,77.29,77.5,71100.0,56.9291,56.9585,56.7895,56.9438,71100.0
2007-02-12 15:20:00,77.53,77.71,77.45,77.67,10000.0,56.9658,57.0981,56.907,57.0687,10000.0
2007-02-12 15:30:00,77.68,77.68,77.51,77.55,15300.0,57.076,57.076,56.9511,56.9805,15300.0
2007-02-12 15:40:00,77.55,77.63,77.5,77.52,28600.0,56.9805,57.0393,56.9438,56.9585,28600.0
2007-02-12 15:50:00,77.52,77.61,77.5,77.6,35100.0,56.9585,57.0246,56.9438,57.0172,35100.0
2007-02-13 09:30:00,77.9,78.21,77.85,77.94,9600.0,57.2377,57.4654,57.2009,57.2671,9600.0
2007-02-13 09:40:00,77.94,78.4,77.93,78.34,11400.0,57.2671,57.605,57.2597,57.561,11400.0
2007-02-13 09:50:00,78.39,78.49,78.23,78.32,19500.0,57.5977,57.6712,57.4801,57.5463,19500.0
2007-02-13 10:00:00,78.37,78.5,78.3,78.41,7300.0,57.583,57.6785,57.5316,57.6124,7300.0
2007-02-13 10:10:00,78.41,78.5,78.28,78.5,6100.0,57.6124,57.6785,57.5169,57.6785,6100.0
2007-02-13 10:20:00,78.43,78.5,78.35,78.35,7000.0,57.6271,57.6785,57.5683,57.5683,7000.0
2007-02-13 10:30:00,78.34,78.39,78.11,78.16,8700.0,57.561,57.5977,57.392,57.4287,8700.0
2007-02-13 10:40:00,78.16,78.32,78.13,78.32,22700.0,57.4287,57.5463,57.4067,57.5463,22700.0
2007-02-13 10:50:00,78.33,78.35,78.18,78.2,11900.0,57.5536,57.5683,57.4434,57.4581,11900.0
2007-02-13 11:00:00,78.22,78.37,78.2,78.3,5500.0,57.4728,57.583,57.4581,57.5316,5500.0
2007-02-13 11:10:00,78.3,78.35,78.27,78.3,2900.0,57.5316,57.5683,57.5095,57.5316,2900.0
2007-02-13 11:20:00,78.28,78.4,78.28,78.38,6900.0,57.5169,57.605,57.5169,57.5904,6900.0
2007-02-13 11:30:00,78.34,78.45,78.29,78.43,17300.0,57.561,57.6418,57.5242,57.6271,17300.0
2007-02-13 11:40:00,78.44,78.65,78.43,78.63,105600.0,57.6344,57.7887,57.6271,57.774,105600.0
2007-02-13 11:50:00,78.64,78.68,78.55,78.55,12400.0,57.7814,57.8108,57.7153,57.7153,12400.0
2007-02-13 12:00:00,78.55,78.65,78.54,78.65,10000.0,57.7153,57.7887,57.7079,57.7887,10000.0
2007-02-13 12:10:00,78.62,78.76,78.52,78.57,13100.0,57.7667,57.8696,57.6932,57.73,13100.0
2007-02-13 12:20:00,78.52,78.75,78.5,78.69,6400.0,57.6932,57.8622,57.6785,57.8181,6400.0
2007-02-13 12:30:00,78.7,78.89,78.69,78.88,13800.0,57.8255,57.9651,57.8181,57.9577,13800.0
2007-02-13 12:40:00,78.87,78.9,78.8,78.8,7700.0,57.9504,57.9724,57.899,57.899,7700.0
2007-02-13 12:50:00,78.81,78.9,78.79,78.89,8600.0,57.9063,57.9724,57.8916,57.9651,8600.0
2007-02-13 13:00:00,78.88,78.9,78.7,78.78,13300.0,57.9577,57.9724,57.8255,57.8843,13300.0
2007-02-13 13:10:00,78.78,78.78,78.69,78.7,6300.0,57.8843,57.8843,57.8181,57.8255,6300.0
2007-02-13 13:20:00,78.7,78.73,78.52,78.55,10700.0,57.8255,57.8475,57.6932,57.7153,10700.0
2007-02-13 13:30:00,78.55,78.56,78.51,78.55,6800.0,57.7153,57.7226,57.6859,57.7153,6800.0
2007-02-13 13:40:00,78.53,78.53,78.42,78.45,6300.0,57.7006,57.7006,57.6197,57.6418,6300.0
2007-02-13 13:50:00,78.46,78.47,78.44,78.47,3300.0,57.6491,57.6565,57.6344,57.6565,3300.0
2007-02-13 14:00:00,78.47,78.55,78.45,78.47,20900.0,57.6565,57.7153,57.6418,57.6565,20900.0
2007-02-13 14:10:00,78.46,78.53,78.41,78.43,31700.0,57.6491,57.7006,57.6124,57.6271,31700.0
2007-02-13 14:20:00,78.42,78.45,78.32,78.34,34900.0,57.6197,57.6418,57.5463,57.561,34900.0
2007-02-13 14:30:00,78.31,78.31,78.25,78.28,7400.0,57.5389,57.5389,57.4948,57.5169,7400.0
2007-02-13 14:40:00,78.28,78.31,78.21,78.24,21600.0,57.5169,57.5389,57.4654,57.4875,21600.0
2007-02-13 14:50:00,78.23,78.24,78.18,78.24,4300.0,57.4801,57.4875,57.4434,57.4875,4300.0
2007-02-13 15:00:00,78.25,78.43,78.23,78.35,23500.0,57.4948,57.6271,57.4801,57.5683,23500.0
2007-02-13 15:10:00,78.32,78.52,78.22,78.49,14500.0,57.5463,57.6932,57.4728,57.6712,14500.0
2007-02-13 15:20:00,78.46,78.49,78.39,78.42,4300.0,57.6491,57.6712,57.5977,57.6197,4300.0
2007-02-13 15:30:00,78.39,78.48,78.37,78.48,8200.0,57.5977,57.6638,57.583,57.6638,8200.0
2007-02-13 15:40:00,78.53,78.55,78.41,78.47,12400.0,57.7006,57.7153,57.6124,57.6565,12400.0
2007-02-13 15:50:00,78.47,78.57,78.31,78.51,38600.0,57.6565,57.73,57.5389,57.6859,38600.0
2007-02-14 09:30:00,78.91,78.92,78.75,78.92,73700.0,57.9798,57.9871,57.8622,57.9871,73700.0
2007-02-14 09:40:00,78.92,78.92,78.72,78.72,3300.0,57.9871,57.9871,57.8402,57.8402,3300.0
2007-02-14 09:50:00,78.72,78.72,78.5,78.67,10600.0,57.8402,57.8402,57.6785,57.8034,10600.0
2007-02-14 10:00:00,78.71,79.0,78.71,79.0,20500.0,57.8328,58.0459,57.8328,58.0459,20500.0
2007-02-14 10:10:00,78.95,79.15,78.87,78.89,45000.0,58.0092,58.1561,57.9504,57.9651,45000.0
2007-02-14 10:20:00,78.94,79.0,78.9,78.98,10500.0,58.0018,58.0459,57.9724,58.0312,10500.0
2007-02-14 10:30:00,78.98,78.98,78.89,78.96,10900.0,58.0312,58.0312,57.9651,58.0165,10900.0
2007-02-14 10:40:00,78.94,79.08,78.91,79.08,38700.0,58.0018,58.1047,57.9798,58.1047,38700.0
2007-02-14 10:50:00,79.04,79.1,78.99,79.0,12300.0,58.0753,58.1194,58.0386,58.0459,12300.0
2007-02-14 11:00:00,79.05,79.1,78.76,78.99,20500.0,58.0826,58.1194,57.8696,58.0386,20500.0
2007-02-14 11:10:00,78.98,79.05,78.98,79.03,8300.0,58.0312,58.0826,58.0312,58.0679,8300.0
2007-02-14 11:20:00,79.02,79.04,78.78,78.78,8600.0,58.0606,58.0753,57.8843,57.8843,8600.0
2007-02-14 11:30:00,78.81,78.83,78.5,78.59,26800.0,57.9063,57.921,57.6785,57.7447,26800.0
2007-02-14 11:40:00,78.58,78.69,78.5,78.54,9900.0,57.7373,57.8181,57.6785,57.7079,9900.0
2007-02-14 11:50:00,78.56,78.76,78.56,78.73,20000.0,57.7226,57.8696,57.7226,57.8475,20000.0
2007-02-14 12:00:00,78.74,78.89,78.71,78.84,9200.0,57.8549,57.9651,57.8328,57.9283,9200.0
2007-02-14 12:10:00,78.82,78.86,78.69,78.7,22500.0,57.9136,57.943,57.8181,57.8255,22500.0
2007-02-14 12:20:00,78.7,78.87,78.7,78.72,14000.0,57.8255,57.9504,57.8255,57.8402,14000.0
2007-02-14 12:30:00,78.77,78.87,78.73,78.84,12300.0,57.8769,57.9504,57.8475,57.9283,12300.0
2007-02-14 12:40:00,78.84,78.93,78.82,78.87,8300.0,57.9283,57.9945,57.9136,57.9504,8300.0
2007-02-14 12:50:00,78.87,78.99,78.81,78.87,16700.0,57.9504,58.0386,57.9063,57.9504,16700.0
2007-02-14 13:00:00,78.87,78.93,78.83,78.86,7600.0,57.9504,57.9945,57.921,57.943,7600.0
2007-02-14 13:10:00,78.87,78.91,78.82,78.82,7300.0,57.9504,57.9798,57.9136,57.9136,7300.0
2007-02-14 13:20:00,78.8,78.83,78.8,78.83,2700.0,57.899,57.921,57.899,57.921,2700.0
2007-02-14 13:30:00,78.83,78.93,78.81,78.93,11300.0,57.921,57.9945,57.9063,57.9945,11300.0
2007-02-14 13:40:00,78.93,78.99,78.93,78.96,3100.0,57.9945,58.0386,57.9945,58.0165,3100.0
2007-02-14 13:50:00,78.95,78.96,78.71,78.75,14600.0,58.0092,58.0165,57.8328,57.8622,14600.0
2007-02-14 14:00:00,78.77,78.86,78.77,78.85,5200.0,57.8769,57.943,57.8769,57.9357,5200.0
2007-02-14 14:10:00,78.87,78.95,78.82,78.9,7600.0,57.9504,58.0092,57.9136,57.9724,7600.0
2007-02-14 14:20:00,78.89,78.93,78.76,78.76,6900.0,57.9651,57.9945,57.8696,57.8696,6900.0
2007-02-14 14:30:00,78.79,78.84,78.79,78.81,2500.0,57.8916,57.9283,57.8916,57.9063,2500.0
2007-02-14 14:40:00,78.82,78.92,78.81,78.89,8800.0,57.9136,57.9871,57.9063,57.9651,8800.0
2007-02-14 14:50:00,78.89,78.91,78.8,78.85,11900.0,57.9651,57.9798,57.899,57.9357,11900.0
2007-02-14 15:00:00,78.85,78.91,78.83,78.85,8100.0,57.9357,57.9798,57.921,57.9357,8100.0
2007-02-14 15:10:00,78.86,78.89,78.71,78.71,7700.0,57.943,57.9651,57.8328,57.8328,7700.0
2007-02-14 15:20:00,78.71,78.77,78.65,78.77,11500.0,57.8328,57.8769,57.7887,57.8769,11500.0
2007-02-14 15:30:00,78.78,78.88,78.76,78.81,10100.0,57.8843,57.9577,57.8696,57.9063,10100.0
2007-02-14 15:40:00,78.8,78.82,78.68,78.82,13200.0,57.899,57.9136,57.8108,57.9136,13200.0
2007-02-14 15:50:00,78.82,78.83,78.75,78.76,10400.0,57.9136,57.921,57.8622,57.8696,10400.0
2007-02-15 09:30:00,79.3,79.3,79.1,79.15,11400.0,58.2663,58.2663,58.1194,58.1561,11400.0
2007-02-15 09:40:00,79.1,79.35,79.1,79.29,5700.0,58.1194,58.3031,58.1194,58.259,5700.0
2007-02-15 09:50:00,79.27,79.29,79.1,79.21,13500.0,58.2443,58.259,58.1194,58.2002,13500.0
2007-02-15 10:00:00,79.21,79.24,79.11,79.11,19200.0,58.2002,58.2222,58.1267,58.1267,19200.0
2007-02-15 10:10:00,79.11,79.23,79.11,79.23,6500.0,58.1267,58.2149,58.1267,58.2149,6500.0
2007-02-15 10:20:00,79.2,79.24,79.11,79.2,9000.0,58.1929,58.2222,58.1267,58.1929,9000.0
2007-02-15 10:30:00,79.2,79.29,79.11,79.12,14900.0,58.1929,58.259,58.1267,58.1341,14900.0
2007-02-15 10:40:00,79.12,79.17,79.01,79.01,12000.0,58.1341,58.1708,58.0533,58.0533,12000.0
2007-02-15 10:50:00,79.03,79.12,79.0,79.04,7500.0,58.0679,58.1341,58.0459,58.0753,7500.0
2007-02-15 11:00:00,79.04,79.24,79.04,79.19,10300.0,58.0753,58.2222,58.0753,58.1855,10300.0
2007-02-15 11:10:00,79.17,79.23,79.04,79.05,14100.0,58.1708,58.2149,58.0753,58.0826,14100.0
2007-02-15 11:20:00,79.05,79.06,79.02,79.05,4500.0,58.0826,58.09,58.0606,58.0826,4500.0
2007-02-15 11:30:00,79.08,79.09,79.03,79.05,5000.0,58.1047,58.112,58.0679,58.0826,5000.0
2007-02-15 11:40:00,79.05,79.05,79.02,79.02,1900.0,58.0826,58.0826,58.0606,58.0606,1900.0
2007-02-15 11:50:00,79.03,79.22,79.03,79.22,3600.0,58.0679,58.2076,58.0679,58.2076,3600.0
2007-02-15 12:00:00,79.22,79.27,79.11,79.11,8400.0,58.2076,58.2443,58.1267,58.1267,8400.0
2007-02-15 12:10:00,79.1,79.25,79.1,79.25,6400.0,58.1194,58.2296,58.1194,58.2296,6400.0
2007-02-15 12:20:00,79.23,79.23,79.18,79.18,11600.0,58.2149,58.2149,58.1782,58.1782,11600.0
2007-02-15 12:30:00,79.18,79.2,79.17,79.19,4400.0,58.1782,58.1929,58.1708,58.1855,4400.0
2007-02-15 12:40:00,79.22,79.36,79.2,79.27,15200.0,58.2076,58.3104,58.1929,58.2443,15200.0
2007-02-15 12:50:00,79.27,79.31,79.22,79.31,3300.0,58.2443,58.2737,58.2076,58.2737,3300.0
2007-02-15 13:00:00,79.3,79.36,79.22,79.25,9800.0,58.2663,58.3104,58.2076,58.2296,9800.0
2007-02-15 13:10:00,79.25,79.26,79.14,79.18,7100.0,58.2296,58.2369,58.1488,58.1782,7100.0
2007-02-15 13:20:00,79.18,79.2,79.17,79.19,3100.0,58.1782,58.1929,58.1708,58.1855,3100.0
2007-02-15 13:30:00,79.18,79.19,79.08,79.09,8600.0,58.1782,58.1855,58.1047,58.112,8600.0
2007-02-15 13:40:00,79.1,79.12,79.09,79.09,7300.0,58.1194,58.1341,58.112,58.112,7300.0
2007-02-15 13:50:00,79.1,79.14,79.07,79.14,4800.0,58.1194,58.1488,58.0973,58.1488,4800.0
2007-02-15 14:00:00,79.13,79.14,79.1,79.1,3800.0,58.1414,58.1488,58.1194,58.1194,3800.0
2007-02-15 14:10:00,79.11,79.14,79.09,79.12,9600.0,58.1267,58.1488,58.112,58.1341,9600.0
2007-02-15 14:20:00,79.13,79.16,79.13,79.15,6100.0,58.1414,58.1635,58.1414,58.1561,6100.0
2007-02-15 14:30:00,79.15,79.18,79.1,79.1,13000.0,58.1561,58.1782,58.1194,58.1194,13000.0
2007-02-15 14:40:00,79.11,79.16,79.1,79.16,10600.0,58.1267,58.1635,58.1194,58.1635,10600.0
2007-02-15 14:50:00,79.17,79.17,79.11,79.14,18000.0,58.1708,58.1708,58.1267,58.1488,18000.0
2007-02-15 15:00:00,79.15,79.18,79.13,79.15,7400.0,58.1561,58.1782,58.1414,58.1561,7400.0
2007-02-15 15:10:00,79.15,79.2,79.14,79.2,13200.0,58.1561,58.1929,58.1488,58.1929,13200.0
2007-02-15 15:20:00,79.21,79.23,79.17,79.2,11800.0,58.2002,58.2149,58.1708,58.1929,11800.0
2007-02-15 15:30:00,79.21,79.24,79.2,79.22,6500.0,58.2002,58.2222,58.1929,58.2076,6500.0
2007-02-15 15:40:00,79.21,79.27,79.21,79.25,13400.0,58.2002,58.2443,58.2002,58.2296,13400.0
2007-02-15 15:50:00,79.24,79.27,79.21,79.21,12600.0,58.2222,58.2443,58.2002,58.2002,12600.0
2007-02-16 09:30:00,78.99,78.99,78.11,78.35,51100.0,58.0386,58.0386,57.392,57.5683,51100.0
2007-02-16 09:40:00,78.32,78.5,78.31,78.37,6200.0,57.5463,57.6785,57.5389,57.583,6200.0
2007-02-16 09:50:00,78.38,78.49,78.37,78.39,10400.0,57.5904,57.6712,57.583,57.5977,10400.0
2007-02-16 10:00:00,78.39,78.43,78.1,78.16,19400.0,57.5977,57.6271,57.3846,57.4287,19400.0
2007-02-16 10:10:00,78.18,78.39,78.16,78.39,5000.0,57.4434,57.5977,57.4287,57.5977,5000.0
2007-02-16 10:20:00,78.42,78.5,78.37,78.37,4000.0,57.6197,57.6785,57.583,57.583,4000.0
2007-02-16 10:30:00,78.39,78.47,78.33,78.46,4700.0,57.5977,57.6565,57.5536,57.6491,4700.0
2007-02-16 10:40:00,78.45,78.57,78.32,78.57,5100.0,57.6418,57.73,57.5463,57.73,5100.0
2007-02-16 10:50:00,78.58,78.63,78.58,78.63,2500.0,57.7373,57.774,57.7373,57.774,2500.0
2007-02-16 11:00:00,78.63,78.65,78.56,78.59,4700.0,57.774,57.7887,57.7226,57.7447,4700.0
2007-02-16 11:10:00,78.59,78.64,78.54,78.62,2200.0,57.7447,57.7814,57.7079,57.7667,2200.0
2007-02-16 11:20:00,78.6,78.6,78.59,78.6,1100.0,57.752,57.752,57.7447,57.752,1100.0
2007-02-16 11:30:00,78.61,78.61,78.56,78.58,3200.0,57.7593,57.7593,57.7226,57.7373,3200.0
2007-02-16 11:40:00,78.58,78.61,78.56,78.61,2000.0,57.7373,57.7593,57.7226,57.7593,2000.0
2007-02-16 11:50:00,78.61,78.61,78.5,78.5,5000.0,57.7593,57.7593,57.6785,57.6785,5000.0
2007-02-16 12:00:00,78.52,78.52,78.44,78.44,5700.0,57.6932,57.6932,57.6344,57.6344,5700.0
2007-02-16 12:10:00,78.45,78.47,78.43,78.43,6600.0,57.6418,57.6565,57.6271,57.6271,6600.0
2007-02-16 12:20:00,78.45,78.46,78.41,78.41,3900.0,57.6418,57.6491,57.6124,57.6124,3900.0
2007-02-16 12:30:00,78.42,78.46,78.31,78.36,6100.0,57.6197,57.6491,57.5389,57.5757,6100.0
2007-02-16 12:40:00,78.37,78.46,78.37,78.45,5200.0,57.583,57.6491,57.583,57.6418,5200.0
2007-02-16 12:50:00,78.46,78.52,78.45,78.51,2300.0,57.6491,57.6932,57.6418,57.6859,2300.0
2007-02-16 13:00:00,78.52,78.64,78.52,78.62,2400.0,57.6932,57.7814,57.6932,57.7667,2400.0
2007-02-16 13:10:00,78.62,78.62,78.54,78.56,1200.0,57.7667,57.7667,57.7079,57.7226,1200.0
2007-02-16 13:20:00,78.59,78.63,78.58,78.58,3800.0,57.7447,57.774,57.7373,57.7373,3800.0
2007-02-16 13:30:00,78.59,78.65,78.52,78.56,4000.0,57.7447,57.7887,57.6932,57.7226,4000.0
2007-02-16 13:40:00,78.57,78.64,78.57,78.63,2500.0,57.73,57.7814,57.73,57.774,2500.0
2007-02-16 13:50:00,78.63,78.63,78.56,78.61,3300.0,57.774,57.774,57.7226,57.7593,3300.0
2007-02-16 14:00:00,78.61,78.7,78.6,78.7,3200.0,57.7593,57.8255,57.752,57.8255,3200.0
2007-02-16 14:10:00,78.7,78.74,78.69,78.74,2900.0,57.8255,57.8549,57.8181,57.8549,2900.0
2007-02-16 14:20:00,78.74,78.75,78.68,78.71,3500.0,57.8549,57.8622,57.8108,57.8328,3500.0
2007-02-16 14:30:00,78.68,78.68,78.65,78.65,2900.0,57.8108,57.8108,57.7887,57.7887,2900.0
2007-02-16 14:40:00,78.67,78.75,78.64,78.75,4500.0,57.8034,57.8622,57.7814,57.8622,4500.0
2007-02-16 14:50:00,78.76,78.76,78.66,78.67,4500.0,57.8696,57.8696,57.7961,57.8034,4500.0
2007-02-16 15:00:00,78.66,78.66,78.63,78.64,2500.0,57.7961,57.7961,57.774,57.7814,2500.0
2007-02-16 15:10:00,78.68,78.72,78.66,78.7,2600.0,57.8108,57.8402,57.7961,57.8255,2600.0
2007-02-16 15:20:00,78.68,78.77,78.67,78.72,6600.0,57.8108,57.8769,57.8034,57.8402,6600.0
2007-02-16 15:30:00,78.72,78.73,78.68,78.7,4600.0,57.8402,57.8475,57.8108,57.8255,4600.0
2007-02-16 15:40:00,78.72,78.81,78.71,78.78,8300.0,57.8402,57.9063,57.8328,57.8843,8300.0
2007-02-16 15:50:00,78.81,78.81,78.71,78.75,15900.0,57.9063,57.9063,57.8328,57.8622,15900.0
2007-02-20 09:30:00,79.25,79.4,79.1,79.28,26200.0,58.2296,58.3398,58.1194,58.2516,26200.0
2007-02-20 09:40:00,79.23,79.23,78.74,79.06,51500.0,58.2149,58.2149,57.8549,58.09,51500.0
2007-02-20 09:50:00,79.06,79.17,78.88,79.03,67100.0,58.09,58.1708,57.9577,58.0679,67100.0
2007-02-20 10:00:00,78.97,79.01,78.77,79.0,17400.0,58.0239,58.0533,57.8769,58.0459,17400.0
2007-02-20 10:10:00,79.05,79.25,79.02,79.24,11800.0,58.0826,58.2296,58.0606,58.2222,11800.0
2007-02-20 10:20:00,79.23,79.33,79.13,79.3,12000.0,58.2149,58.2884,58.1414,58.2663,12000.0
2007-02-20 10:30:00,79.32,79.33,79.05,79.08,11200.0,58.281,58.2884,58.0826,58.1047,11200.0
2007-02-20 10:40:00,79.07,79.25,79.03,79.18,14400.0,58.0973,58.2296,58.0679,58.1782,14400.0
2007-02-20 10:50:00,79.2,79.25,79.02,79.09,17600.0,58.1929,58.2296,58.0606,58.112,17600.0
2007-02-20 11:00:00,79.09,79.21,79.07,79.1,7900.0,58.112,58.2002,58.0973,58.1194,7900.0
2007-02-20 11:10:00,79.1,79.17,79.04,79.15,15200.0,58.1194,58.1708,58.0753,58.1561,15200.0
2007-02-20 11:20:00,79.15,79.25,79.15,79.23,12400.0,58.1561,58.2296,58.1561,58.2149,12400.0
2007-02-20 11:30:00,79.22,79.32,79.21,79.27,11000.0,58.2076,58.281,58.2002,58.2443,11000.0
2007-02-20 11:40:00,79.26,79.3,79.23,79.29,9800.0,58.2369,58.2663,58.2149,58.259,9800.0
2007-02-20 11:50:00,79.26,79.33,79.2,79.2,14100.0,58.2369,58.2884,58.1929,58.1929,14100.0
2007-02-20 12:00:00,79.18,79.21,79.05,79.1,29000.0,58.1782,58.2002,58.0826,58.1194,29000.0
2007-02-20 12:10:00,79.12,79.25,79.1,79.2,9200.0,58.1341,58.2296,58.1194,58.1929,9200.0
2007-02-20 12:20:00,79.21,79.25,79.17,79.17,7300.0,58.2002,58.2296,58.1708,58.1708,7300.0
2007-02-20 12:30:00,79.19,79.2,79.1,79.15,4800.0,58.1855,58.1929,58.1194,58.1561,4800.0
2007-02-20 12:40:00,79.14,79.25,79.14,79.24,3700.0,58.1488,58.2296,58.1488,58.2222,3700.0
2007-02-20 12:50:00,79.24,79.33,79.23,79.32,7300.0,58.2222,58.2884,58.2149,58.281,7300.0
2007-02-20 13:00:00,79.32,79.33,79.3,79.3,6600.0,58.281,58.2884,58.2663,58.2663,6600.0
2007-02-20 13:10:00,79.29,79.29,79.2,79.25,6300.0,58.259,58.259,58.1929,58.2296,6300.0
2007-02-20 13:20:00,79.24,79.27,79.13,79.16,7200.0,58.2222,58.2443,58.1414,58.1635,7200.0
2007-02-20 13:30:00,79.16,79.33,79.16,79.33,5900.0,58.1635,58.2884,58.1635,58.2884,5900.0
2007-02-20 13:40:00,79.33,79.44,79.31,79.4,23700.0,58.2884,58.3692,58.2737,58.3398,23700.0
2007-02-20 13:50:00,79.39,79.44,79.33,79.44,13300.0,58.3325,58.3692,58.2884,58.3692,13300.0
2007-02-20 14:00:00,79.44,79.48,79.41,79.45,10300.0,58.3692,58.3986,58.3472,58.3765,10300.0
2007-02-20 14:10:00,79.46,79.56,79.46,79.53,14400.0,58.3839,58.4574,58.3839,58.4353,14400.0
2007-02-20 14:20:00,79.53,79.69,79.53,79.69,7100.0,58.4353,58.5529,58.4353,58.5529,7100.0
2007-02-20 14:30:00,79.7,79.74,79.66,79.72,8900.0,58.5602,58.5896,58.5308,58.5749,8900.0
2007-02-20 14:40:00,79.73,79.79,79.68,79.68,14000.0,58.5823,58.6264,58.5455,58.5455,14000.0
2007-02-20 14:50:00,79.68,79.7,79.63,79.7,8700.0,58.5455,58.5602,58.5088,58.5602,8700.0
2007-02-20 15:00:00,79.7,79.8,79.69,79.8,13100.0,58.5602,58.6337,58.5529,58.6337,13100.0
2007-02-20 15:10:00,79.83,80.0,79.83,80.0,42800.0,58.6558,58.7807,58.6558,58.7807,42800.0
2007-02-20 15:20:00,79.99,79.99,79.92,79.95,10000.0,58.7733,58.7733,58.7219,58.7439,10000.0
2007-02-20 15:30:00,79.97,79.99,79.91,79.92,11000.0,58.7586,58.7733,58.7145,58.7219,11000.0
2007-02-20 15:40:00,79.94,80.0,79.94,79.97,10500.0,58.7366,58.7807,58.7366,58.7586,10500.0
2007-02-20 15:50:00,79.96,79.99,79.89,79.99,25100.0,58.7513,58.7733,58.6998,58.7733,25100.0
2007-02-21 09:30:00,79.8,80.0,79.7,79.83,17400.0,58.6337,58.7807,58.5602,58.6558,17400.0
2007-02-21 09:40:00,79.82,79.88,79.6,79.6,32500.0,58.6484,58.6925,58.4868,58.4868,32500.0
2007-02-21 09:50:00,79.6,79.61,79.41,79.41,9500.0,58.4868,58.4941,58.3472,58.3472,9500.0
2007-02-21 10:00:00,79.4,79.58,79.3,79.41,10100.0,58.3398,58.4721,58.2663,58.3472,10100.0
2007-02-21 10:10:00,79.44,79.53,79.37,79.41,6000.0,58.3692,58.4353,58.3178,58.3472,6000.0
2007-02-21 10:20:00,79.47,79.53,79.35,79.53,4000.0,58.3912,58.4353,58.3031,58.4353,4000.0
2007-02-21 10:30:00,79.53,79.53,79.44,79.51,5300.0,58.4353,58.4353,58.3692,58.4206,5300.0
2007-02-21 10:40:00,79.51,79.55,79.47,79.54,7400.0,58.4206,58.45,58.3912,58.4427,7400.0
2007-02-21 10:50:00,79.55,79.67,79.49,79.58,6500.0,58.45,58.5382,58.4059,58.4721,6500.0
2007-02-21 11:00:00,79.54,79.62,79.48,79.62,4200.0,58.4427,58.5015,58.3986,58.5015,4200.0
2007-02-21 11:10:00,79.6,79.64,79.57,79.6,4800.0,58.4868,58.5161,58.4647,58.4868,4800.0
2007-02-21 11:20:00,79.6,79.6,79.48,79.49,4300.0,58.4868,58.4868,58.3986,58.4059,4300.0
2007-02-21 11:30:00,79.53,79.85,79.52,79.84,6800.0,58.4353,58.6704,58.428,58.6631,6800.0
2007-02-21 11:40:00,79.85,79.91,79.72,79.86,10500.0,58.6704,58.7145,58.5749,58.6778,10500.0
2007-02-21 11:50:00,79.86,80.0,79.82,79.98,8900.0,58.6778,58.7807,58.6484,58.766,8900.0
2007-02-21 12:00:00,79.98,80.0,79.87,79.99,15000.0,58.766,58.7807,58.6851,58.7733,15000.0
2007-02-21 12:10:00,79.99,79.99,79.83,79.9,9800.0,58.7733,58.7733,58.6558,58.7072,9800.0
2007-02-21 12:20:00,79.92,79.99,79.91,79.97,2700.0,58.7219,58.7733,58.7145,58.7586,2700.0
2007-02-21 12:30:00,79.97,80.07,79.97,80.06,8200.0,58.7586,58.8321,58.7586,58.8247,8200.0
2007-02-21 12:40:00,80.04,80.1,80.04,80.09,7000.0,58.8101,58.8541,58.8101,58.8468,7000.0
2007-02-21 12:50:00,80.06,80.18,80.06,80.18,9000.0,58.8247,58.9129,58.8247,58.9129,9000.0
2007-02-21 13:00:00,80.16,80.21,80.12,80.2,7500.0,58.8982,58.935,58.8688,58.9276,7500.0
2007-02-21 13:10:00,80.18,80.2,80.07,80.1,4300.0,58.9129,58.9276,58.8321,58.8541,4300.0
2007-02-21 13:20:00,80.1,80.16,80.09,80.13,12600.0,58.8541,58.8982,58.8468,58.8762,12600.0
2007-02-21 13:30:00,80.15,80.22,80.13,80.21,9000.0,58.8909,58.9423,58.8762,58.935,9000.0
2007-02-21 13:40:00,80.15,80.17,80.08,80.12,12600.0,58.8909,58.9056,58.8394,58.8688,12600.0
2007-02-21 13:50:00,80.11,80.17,80.09,80.12,4000.0,58.8615,58.9056,58.8468,58.8688,4000.0
2007-02-21 14:00:00,80.1,80.31,80.09,80.29,16200.0,58.8541,59.0084,58.8468,58.9937,16200.0
2007-02-21 14:10:00,80.29,80.35,80.17,80.2,8300.0,58.9937,59.0378,58.9056,58.9276,8300.0
2007-02-21 14:20:00,80.2,80.32,80.19,80.2,8000.0,58.9276,59.0158,58.9203,58.9276,8000.0
2007-02-21 14:30:00,80.21,80.24,80.15,80.2,6400.0,58.935,58.957,58.8909,58.9276,6400.0
2007-02-21 14:40:00,80.19,80.27,80.13,80.23,7900.0,58.9203,58.979,58.8762,58.9497,7900.0
2007-02-21 14:50:00,80.19,80.32,80.19,80.27,5500.0,58.9203,59.0158,58.9203,58.979,5500.0
2007-02-21 15:00:00,80.27,80.27,80.19,80.2,6600.0,58.979,58.979,58.9203,58.9276,6600.0
2007-02-21 15:10:00,80.23,80.29,80.19,80.19,8800.0,58.9497,58.9937,58.9203,58.9203,8800.0
2007-02-21 15:20:00,80.19,80.26,80.15,80.17,7400.0,58.9203,58.9717,58.8909,58.9056,7400.0
2007-02-21 15:30:00,80.19,80.29,80.16,80.18,8300.0,58.9203,58.9937,58.8982,58.9129,8300.0
2007-02-21 15:40:00,80.21,80.33,80.21,80.23,11300.0,58.935,59.0231,58.935,58.9497,11300.0
2007-02-21 15:50:00,80.23,80.33,80.22,80.27,13700.0,58.9497,59.0231,58.9423,58.979,13700.0
2007-02-22 09:30:00,80.07,80.35,79.95,80.0,13000.0,58.8321,59.0378,58.7439,58.7807,13000.0
2007-02-22 09:40:00,80.03,80.24,80.0,80.24,3700.0,58.8027,58.957,58.7807,58.957,3700.0
2007-02-22 09:50:00,80.16,80.25,80.1,80.17,6700.0,58.8982,58.9644,58.8541,58.9056,6700.0
2007-02-22 10:00:00,80.12,80.23,80.09,80.16,5700.0,58.8688,58.9497,58.8468,58.8982,5700.0
2007-02-22 10:10:00,80.15,80.17,80.1,80.17,8400.0,58.8909,58.9056,58.8541,58.9056,8400.0
2007-02-22 10:20:00,80.14,80.34,80.14,80.3,8000.0,58.8835,59.0305,58.8835,59.0011,8000.0
2007-02-22 10:30:00,80.27,80.27,80.0,80.0,7200.0,58.979,58.979,58.7807,58.7807,7200.0
2007-02-22 10:40:00,80.07,80.15,80.0,80.1,7900.0,58.8321,58.8909,58.7807,58.8541,7900.0
2007-02-22 10:50:00,80.1,80.16,80.1,80.15,1900.0,58.8541,58.8982,58.8541,58.8909,1900.0
2007-02-22 11:00:00,80.18,80.18,80.06,80.09,1800.0,58.9129,58.9129,58.8247,58.8468,1800.0
2007-02-22 11:10:00,80.07,80.07,79.8,79.9,13800.0,58.8321,58.8321,58.6337,58.7072,13800.0
2007-02-22 11:20:00,79.9,79.94,79.82,79.9,18000.0,58.7072,58.7366,58.6484,58.7072,18000.0
2007-02-22 11:30:00,79.9,79.95,79.65,79.83,12800.0,58.7072,58.7439,58.5235,58.6558,12800.0
2007-02-22 11:40:00,79.84,79.92,79.76,79.76,6600.0,58.6631,58.7219,58.6043,58.6043,6600.0
2007-02-22 11:50:00,79.82,79.93,79.82,79.93,3100.0,58.6484,58.7292,58.6484,58.7292,3100.0
2007-02-22 12:00:00,79.95,80.0,79.93,79.98,1300.0,58.7439,58.7807,58.7292,58.766,1300.0
2007-02-22 12:10:00,79.95,79.95,79.86,79.87,4100.0,58.7439,58.7439,58.6778,58.6851,4100.0
2007-02-22 12:20:00,79.87,79.99,79.81,79.94,3900.0,58.6851,58.7733,58.6411,58.7366,3900.0
2007-02-22 12:30:00,80.02,80.07,80.01,80.01,2400.0,58.7954,58.8321,58.788,58.788,2400.0
2007-02-22 12:40:00,80.03,80.03,79.99,79.99,1100.0,58.8027,58.8027,58.7733,58.7733,1100.0
2007-02-22 12:50:00,79.99,80.0,79.83,79.83,4800.0,58.7733,58.7807,58.6558,58.6558,4800.0
2007-02-22 13:00:00,79.85,79.88,79.82,79.88,2700.0,58.6704,58.6925,58.6484,58.6925,2700.0
2007-02-22 13:10:00,79.86,79.94,79.86,79.92,5300.0,58.6778,58.7366,58.6778,58.7219,5300.0
2007-02-22 13:20:00,79.92,80.03,79.92,80.01,2000.0,58.7219,58.8027,58.7219,58.788,2000.0
2007-02-22 13:30:00,80.0,80.06,80.0,80.05,2400.0,58.7807,58.8247,58.7807,58.8174,2400.0
2007-02-22 13:40:00,80.06,80.09,80.01,80.06,3500.0,58.8247,58.8468,58.788,58.8247,3500.0
2007-02-22 13:50:00,80.06,80.06,79.91,79.94,5600.0,58.8247,58.8247,58.7145,58.7366,5600.0
2007-02-22 14:00:00,79.93,80.03,79.92,80.0,18400.0,58.7292,58.8027,58.7219,58.7807,18400.0
2007-02-22 14:10:00,80.04,80.13,80.02,80.11,11600.0,58.8101,58.8762,58.7954,58.8615,11600.0
2007-02-22 14:20:00,80.09,80.11,80.04,80.04,7500.0,58.8468,58.8615,58.8101,58.8101,7500.0
2007-02-22 14:30:00,80.04,80.05,79.79,79.86,10200.0,58.8101,58.8174,58.6264,58.6778,10200.0
2007-02-22 14:40:00,79.85,79.96,79.76,79.96,6900.0,58.6704,58.7513,58.6043,58.7513,6900.0
2007-02-22 14:50:00,79.97,79.97,79.9,79.95,3500.0,58.7586,58.7586,58.7072,58.7439,3500.0
2007-02-22 15:00:00,79.94,80.09,79.92,80.07,8900.0,58.7366,58.8468,58.7219,58.8321,8900.0
2007-02-22 15:10:00,80.08,80.15,80.08,80.1,5100.0,58.8394,58.8909,58.8394,58.8541,5100.0
2007-02-22 15:20:00,80.12,80.2,80.11,80.18,6500.0,58.8688,58.9276,58.8615,58.9129,6500.0
2007-02-22 15:30:00,80.19,80.24,80.19,80.2,5400.0,58.9203,58.957,58.9203,58.9276,5400.0
2007-02-22 15:40:00,80.21,80.28,80.15,80.25,13400.0,58.935,58.9864,58.8909,58.9644,13400.0
2007-02-22 15:50:00,80.27,80.37,80.27,80.33,16900.0,58.979,59.0525,58.979,59.0231,16900.0
2007-02-23 09:30:00,79.95,80.0,79.8,79.89,12700.0,58.7439,58.7807,58.6337,58.6998,12700.0
2007-02-23 09:40:00,79.87,79.98,79.72,79.91,9700.0,58.6851,58.766,58.5749,58.7145,9700.0
2007-02-23 09:50:00,79.9,79.98,79.9,79.93,7700.0,58.7072,58.766,58.7072,58.7292,7700.0
2007-02-23 10:00:00,79.93,79.98,79.8,79.97,12200.0,58.7292,58.766,58.6337,58.7586,12200.0
2007-02-23 10:10:00,79.94,79.98,79.88,79.88,7200.0,58.7366,58.766,58.6925,58.6925,7200.0
2007-02-23 10:20:00,79.88,80.0,79.79,79.86,12700.0,58.6925,58.7807,58.6264,58.6778,12700.0
2007-02-23 10:30:00,79.86,80.0,79.85,79.94,5100.0,58.6778,58.7807,58.6704,58.7366,5100.0
2007-02-23 10:40:00,79.96,79.97,79.85,79.97,5700.0,58.7513,58.7586,58.6704,58.7586,5700.0
2007-02-23 10:50:00,79.97,80.0,79.85,79.91,7000.0,58.7586,58.7807,58.6704,58.7145,7000.0
2007-02-23 11:00:00,79.92,79.92,79.82,79.87,5000.0,58.7219,58.7219,58.6484,58.6851,5000.0
2007-02-23 11:10:00,79.89,80.0,79.88,79.95,5100.0,58.6998,58.7807,58.6925,58.7439,5100.0
2007-02-23 11:20:00,80.0,80.0,79.94,79.97,6900.0,58.7807,58.7807,58.7366,58.7586,6900.0
2007-02-23 11:30:00,79.97,80.0,79.75,79.94,24400.0,58.7586,58.7807,58.597,58.7366,24400.0
2007-02-23 11:40:00,79.93,79.97,79.88,79.96,10800.0,58.7292,58.7586,58.6925,58.7513,10800.0
2007-02-23 11:50:00,79.96,80.0,79.94,79.97,5200.0,58.7513,58.7807,58.7366,58.7586,5200.0
2007-02-23 12:00:00,79.97,79.99,79.89,79.94,4400.0,58.7586,58.7733,58.6998,58.7366,4400.0
2007-02-23 12:10:00,79.91,80.0,79.87,79.96,8100.0,58.7145,58.7807,58.6851,58.7513,8100.0
2007-02-23 12:20:00,79.96,79.99,79.96,79.99,800.0,58.7513,58.7733,58.7513,58.7733,800.0
2007-02-23 12:30:00,79.97,79.98,79.95,79.95,1500.0,58.7586,58.766,58.7439,58.7439,1500.0
2007-02-23 12:40:00,79.94,79.98,79.87,79.93,8600.0,58.7366,58.766,58.6851,58.7292,8600.0
2007-02-23 12:50:00,79.96,80.0,79.96,80.0,1100.0,58.7513,58.7807,58.7513,58.7807,1100.0
2007-02-23 13:00:00,79.98,80.0,79.95,79.96,1900.0,58.766,58.7807,58.7439,58.7513,1900.0
2007-02-23 13:10:00,79.95,80.0,79.95,79.97,1800.0,58.7439,58.7807,58.7439,58.7586,1800.0
2007-02-23 13:20:00,79.98,80.0,79.98,79.99,2500.0,58.766,58.7807,58.766,58.7733,2500.0
2007-02-23 13:30:00,79.99,80.0,79.97,80.0,2100.0,58.7733,58.7807,58.7586,58.7807,2100.0
2007-02-23 13:40:00,80.0,80.05,79.98,80.04,7200.0,58.7807,58.8174,58.766,58.8101,7200.0
2007-02-23 13:50:00,80.0,80.04,79.88,79.97,7800.0,58.7807,58.8101,58.6925,58.7586,7800.0
2007-02-23 14:00:00,79.98,79.99,79.92,79.93,1700.0,58.766,58.7733,58.7219,58.7292,1700.0
2007-02-23 14:10:00,79.93,79.97,79.93,79.96,1700.0,58.7292,58.7586,58.7292,58.7513,1700.0
2007-02-23 14:20:00,79.99,80.04,79.97,80.04,3600.0,58.7733,58.8101,58.7586,58.8101,3600.0
2007-02-23 14:30:00,80.0,80.03,79.97,79.99,5200.0,58.7807,58.8027,58.7586,58.7733,5200.0
2007-02-23 14:40:00,80.0,80.03,79.97,79.97,3000.0,58.7807,58.8027,58.7586,58.7586,3000.0
2007-02-23 14:50:00,80.0,80.03,79.99,80.02,7200.0,58.7807,58.8027,58.7733,58.7954,7200.0
2007-02-23 15:00:00,80.03,80.06,79.99,80.0,9100.0,58.8027,58.8247,58.7733,58.7807,9100.0
2007-02-23 15:10:00,80.02,80.05,79.99,80.04,18300.0,58.7954,58.8174,58.7733,58.8101,18300.0
2007-02-23 15:20:00,80.05,80.06,79.97,80.02,11300.0,58.8174,58.8247,58.7586,58.7954,11300.0
2007-02-23 15:30:00,80.01,80.03,79.98,79.98,11500.0,58.788,58.8027,58.766,58.766,11500.0
2007-02-23 15:40:00,79.99,80.0,79.99,80.0,10600.0,58.7733,58.7807,58.7733,58.7807,10600.0
2007-02-23 15:50:00,80.0,80.0,79.98,79.99,14200.0,58.7807,58.7807,58.766,58.7733,14200.0
2007-02-26 09:30:00,79.99,80.0,79.74,79.98,7900.0,58.7733,58.7807,58.5896,58.766,7900.0
2007-02-26 09:40:00,79.99,80.0,79.91,79.99,14000.0,58.7733,58.7807,58.7145,58.7733,14000.0
2007-02-26 09:50:00,79.99,80.0,79.97,79.97,9500.0,58.7733,58.7807,58.7586,58.7586,9500.0
2007-02-26 10:00:00,79.96,80.07,79.96,80.04,10100.0,58.7513,58.8321,58.7513,58.8101,10100.0
2007-02-26 10:10:00,80.04,80.22,80.03,80.22,3800.0,58.8101,58.9423,58.8027,58.9423,3800.0
2007-02-26 10:20:00,80.17,80.24,80.06,80.06,4000.0,58.9056,58.957,58.8247,58.8247,4000.0
2007-02-26 10:30:00,80.05,80.07,79.91,79.98,9200.0,58.8174,58.8321,58.7145,58.766,9200.0
2007-02-26 10:40:00,80.01,80.02,79.94,79.98,3900.0,58.788,58.7954,58.7366,58.766,3900.0
2007-02-26 10:50:00,79.96,80.0,79.9,80.0,7900.0,58.7513,58.7807,58.7072,58.7807,7900.0
2007-02-26 11:00:00,80.0,80.01,79.99,79.99,3600.0,58.7807,58.788,58.7733,58.7733,3600.0
2007-02-26 11:10:00,79.99,80.0,79.94,80.0,6700.0,58.7733,58.7807,58.7366,58.7807,6700.0
2007-02-26 11:20:00,80.0,80.09,79.97,79.99,5900.0,58.7807,58.8468,58.7586,58.7733,5900.0
2007-02-26 11:30:00,79.98,80.01,79.93,79.99,6100.0,58.766,58.788,58.7292,58.7733,6100.0
2007-02-26 11:40:00,80.01,80.02,79.9,79.9,18900.0,58.788,58.7954,58.7072,58.7072,18900.0
2007-02-26 11:50:00,79.89,79.89,79.82,79.83,5800.0,58.6998,58.6998,58.6484,58.6558,5800.0
2007-02-26 12:00:00,79.82,79.84,79.74,79.76,5500.0,58.6484,58.6631,58.5896,58.6043,5500.0
2007-02-26 12:10:00,79.74,79.74,79.68,79.7,6300.0,58.5896,58.5896,58.5455,58.5602,6300.0
2007-02-26 12:20:00,79.69,79.73,79.65,79.66,4100.0,58.5529,58.5823,58.5235,58.5308,4100.0
2007-02-26 12:30:00,79.66,79.67,79.6,79.6,9300.0,58.5308,58.5382,58.4868,58.4868,9300.0
2007-02-26 12:40:00,79.6,79.61,79.5,79.6,10700.0,58.4868,58.4941,58.4133,58.4868,10700.0
2007-02-26 12:50:00,79.61,79.66,79.56,79.56,13400.0,58.4941,58.5308,58.4574,58.4574,13400.0
2007-02-26 13:00:00,79.55,79.55,79.51,79.54,8200.0,58.45,58.45,58.4206,58.4427,8200.0
2007-02-26 13:10:00,79.54,79.63,79.54,79.61,2700.0,58.4427,58.5088,58.4427,58.4941,2700.0
2007-02-26 13:20:00,79.64,79.72,79.64,79.69,1900.0,58.5161,58.5749,58.5161,58.5529,1900.0
2007-02-26 13:30:00,79.7,79.73,79.61,79.62,3600.0,58.5602,58.5823,58.4941,58.5015,3600.0
2007-02-26 13:40:00,79.62,79.66,79.55,79.63,4900.0,58.5015,58.5308,58.45,58.5088,4900.0
2007-02-26 13:50:00,79.62,79.73,79.6,79.62,6700.0,58.5015,58.5823,58.4868,58.5015,6700.0
2007-02-26 14:00:00,79.6,79.6,79.51,79.51,5900.0,58.4868,58.4868,58.4206,58.4206,5900.0
2007-02-26 14:10:00,79.53,79.54,79.5,79.54,6500.0,58.4353,58.4427,58.4133,58.4427,6500.0
2007-02-26 14:20:00,79.53,79.62,79.5,79.53,9400.0,58.4353,58.5015,58.4133,58.4353,9400.0
2007-02-26 14:30:00,79.54,79.61,79.5,79.59,2900.0,58.4427,58.4941,58.4133,58.4794,2900.0
2007-02-26 14:40:00,79.58,79.69,79.5,79.51,17100.0,58.4721,58.5529,58.4133,58.4206,17100.0
2007-02-26 14:50:00,79.5,79.56,79.5,79.53,5700.0,58.4133,58.4574,58.4133,58.4353,5700.0
2007-02-26 15:00:00,79.53,79.56,79.5,79.53,20500.0,58.4353,58.4574,58.4133,58.4353,20500.0
2007-02-26 15:10:00,79.5,79.58,79.5,79.53,9800.0,58.4133,58.4721,58.4133,58.4353,9800.0
2007-02-26 15:20:00,79.55,79.56,79.41,79.41,20300.0,58.45,58.4574,58.3472,58.3472,20300.0
2007-02-26 15:30:00,79.42,79.54,79.41,79.51,20100.0,58.3545,58.4427,58.3472,58.4206,20100.0
2007-02-26 15:40:00,79.51,79.7,79.49,79.7,16300.0,58.4206,58.5602,58.4059,58.5602,16300.0
2007-02-26 15:50:00,79.68,79.7,79.54,79.58,15300.0,58.5455,58.5602,58.4427,58.4721,15300.0
2007-02-27 09:30:00,78.75,78.75,78.14,78.21,15300.0,57.8622,57.8622,57.414,57.4654,15300.0
2007-02-27 09:40:00,78.22,78.5,77.61,77.65,23500.0,57.4728,57.6785,57.0246,57.054,23500.0
2007-02-27 09:50:00,77.8,78.0,77.72,77.76,11900.0,57.1642,57.3111,57.1054,57.1348,11900.0
2007-02-27 10:00:00,77.8,78.04,77.71,78.02,28900.0,57.1642,57.3405,57.0981,57.3258,28900.0
2007-02-27 10:10:00,78.01,78.08,77.95,78.03,22200.0,57.3185,57.3699,57.2744,57.3332,22200.0
2007-02-27 10:20:00,78.05,78.2,78.01,78.15,21600.0,57.3479,57.4581,57.3185,57.4214,21600.0
2007-02-27 10:30:00,78.16,78.33,78.01,78.15,28000.0,57.4287,57.5536,57.3185,57.4214,28000.0
2007-02-27 10:40:00,78.16,78.33,78.07,78.27,6600.0,57.4287,57.5536,57.3626,57.5095,6600.0
2007-02-27 10:50:00,78.29,78.32,78.08,78.09,9400.0,57.5242,57.5463,57.3699,57.3773,9400.0
2007-02-27 11:00:00,78.08,78.35,78.08,78.28,16400.0,57.3699,57.5683,57.3699,57.5169,16400.0
2007-02-27 11:10:00,78.25,78.3,78.2,78.25,4200.0,57.4948,57.5316,57.4581,57.4948,4200.0
2007-02-27 11:20:00,78.27,78.27,78.0,78.15,11200.0,57.5095,57.5095,57.3111,57.4214,11200.0
2007-02-27 11:30:00,78.07,78.6,78.07,78.57,40200.0,57.3626,57.752,57.3626,57.73,40200.0
2007-02-27 11:40:00,78.57,78.95,78.57,78.95,85800.0,57.73,58.0092,57.73,58.0092,85800.0
2007-02-27 11:50:00,78.92,79.08,78.5,78.53,49600.0,57.9871,58.1047,57.6785,57.7006,49600.0
2007-02-27 12:00:00,78.52,78.57,78.43,78.44,10100.0,57.6932,57.73,57.6271,57.6344,10100.0
2007-02-27 12:10:00,78.42,78.43,78.25,78.25,14700.0,57.6197,57.6271,57.4948,57.4948,14700.0
2007-02-27 12:20:00,78.25,78.28,78.14,78.14,13400.0,57.4948,57.5169,57.414,57.414,13400.0
2007-02-27 12:30:00,78.16,78.36,78.16,78.33,11300.0,57.4287,57.5757,57.4287,57.5536,11300.0
2007-02-27 12:40:00,78.31,78.35,78.19,78.28,9700.0,57.5389,57.5683,57.4507,57.5169,9700.0
2007-02-27 12:50:00,78.29,78.44,78.14,78.19,11400.0,57.5242,57.6344,57.414,57.4507,11400.0
2007-02-27 13:00:00,78.17,78.24,78.16,78.19,9800.0,57.4361,57.4875,57.4287,57.4507,9800.0
2007-02-27 13:10:00,78.2,78.2,78.02,78.16,11100.0,57.4581,57.4581,57.3258,57.4287,11100.0
2007-02-27 13:20:00,78.16,78.29,78.14,78.16,8400.0,57.4287,57.5242,57.414,57.4287,8400.0
2007-02-27 13:30:00,78.15,78.16,78.06,78.13,12300.0,57.4214,57.4287,57.3552,57.4067,12300.0
2007-02-27 13:40:00,78.13,78.19,78.0,78.12,21700.0,57.4067,57.4507,57.3111,57.3993,21700.0
2007-02-27 13:50:00,78.14,78.17,77.95,77.99,15600.0,57.414,57.4361,57.2744,57.3038,15600.0
2007-02-27 14:00:00,77.99,77.99,77.6,77.6,18400.0,57.3038,57.3038,57.0172,57.0172,18400.0
2007-02-27 14:10:00,77.62,77.74,77.58,77.63,19500.0,57.0319,57.1201,57.0025,57.0393,19500.0
2007-02-27 14:20:00,77.62,77.71,77.32,77.32,28700.0,57.0319,57.0981,56.8115,56.8115,28700.0
2007-02-27 14:30:00,77.32,77.59,77.29,77.45,25000.0,56.8115,57.0099,56.7895,56.907,25000.0
2007-02-27 14:40:00,77.6,77.68,77.34,77.37,24000.0,57.0172,57.076,56.8262,56.8482,24000.0
2007-02-27 14:50:00,77.36,77.5,76.73,76.91,75900.0,56.8409,56.9438,56.378,56.5103,75900.0
2007-02-27 15:00:00,76.95,77.04,76.56,77.04,23900.0,56.5396,56.6058,56.2531,56.6058,23900.0
2007-02-27 15:10:00,76.96,77.15,76.75,77.13,21600.0,56.547,56.6866,56.3927,56.6719,21600.0
2007-02-27 15:20:00,77.14,77.46,77.09,77.3,29400.0,56.6793,56.9144,56.6425,56.7968,29400.0
2007-02-27 15:30:00,77.3,77.38,76.95,77.14,24300.0,56.7968,56.8556,56.5396,56.6793,24300.0
2007-02-27 15:40:00,77.16,77.16,77.1,77.12,7000.0,56.6939,56.6939,56.6499,56.6646,7000.0
2007-02-27 15:50:00,77.13,77.2,77.1,77.15,7500.0,56.6719,56.7233,56.6499,56.6866,7500.0
2007-02-28 09:30:00,76.74,77.11,76.71,76.85,20600.0,56.3854,56.6572,56.3633,56.4662,20600.0
2007-02-28 09:40:00,76.97,76.97,76.28,76.7,18400.0,56.5543,56.5543,56.0474,56.356,18400.0
2007-02-28 09:50:00,76.7,76.85,76.4,76.85,21300.0,56.356,56.4662,56.1355,56.4662,21300.0
2007-02-28 10:00:00,76.82,76.88,76.48,76.63,21700.0,56.4441,56.4882,56.1943,56.3045,21700.0
2007-02-28 10:10:00,76.63,76.99,76.61,76.94,22500.0,56.3045,56.569,56.2898,56.5323,22500.0
2007-02-28 10:20:00,77.0,77.22,76.62,77.16,6800.0,56.5764,56.738,56.2972,56.6939,6800.0
2007-02-28 10:30:00,77.16,77.45,76.87,77.44,12900.0,56.6939,56.907,56.4809,56.8997,12900.0
2007-02-28 10:40:00,77.48,77.73,76.86,77.58,11800.0,56.9291,57.1128,56.4735,57.0025,11800.0
2007-02-28 10:50:00,77.59,77.59,77.21,77.58,17700.0,57.0099,57.0099,56.7307,57.0025,17700.0
2007-02-28 11:00:00,77.55,77.71,77.5,77.54,5900.0,56.9805,57.0981,56.9438,56.9732,5900.0
2007-02-28 11:10:00,77.54,77.64,77.5,77.5,5000.0,56.9732,57.0466,56.9438,56.9438,5000.0
2007-02-28 11:20:00,77.54,77.58,77.38,77.52,9300.0,56.9732,57.0025,56.8556,56.9585,9300.0
2007-02-28 11:30:00,77.51,77.6,77.47,77.58,4500.0,56.9511,57.0172,56.9217,57.0025,4500.0
2007-02-28 11:40:00,77.51,77.59,77.42,77.55,7900.0,56.9511,57.0099,56.885,56.9805,7900.0
2007-02-28 11:50:00,77.53,77.6,77.44,77.46,10800.0,56.9658,57.0172,56.8997,56.9144,10800.0
2007-02-28 12:00:00,77.45,77.53,77.27,77.5,16900.0,56.907,56.9658,56.7748,56.9438,16900.0
2007-02-28 12:10:00,77.51,77.54,77.3,77.38,11700.0,56.9511,56.9732,56.7968,56.8556,11700.0
2007-02-28 12:20:00,77.38,77.54,77.37,77.38,11400.0,56.8556,56.9732,56.8482,56.8556,11400.0
2007-02-28 12:30:00,77.36,77.48,77.36,77.47,7700.0,56.8409,56.9291,56.8409,56.9217,7700.0
2007-02-28 12:40:00,77.47,77.67,77.47,77.51,8100.0,56.9217,57.0687,56.9217,56.9511,8100.0
2007-02-28 12:50:00,77.52,77.57,77.5,77.54,5000.0,56.9585,56.9952,56.9438,56.9732,5000.0
2007-02-28 13:00:00,77.54,77.55,77.48,77.5,5900.0,56.9732,56.9805,56.9291,56.9438,5900.0
2007-02-28 13:10:00,77.48,77.48,77.37,77.45,9300.0,56.9291,56.9291,56.8482,56.907,9300.0
2007-02-28 13:20:00,77.43,77.63,77.43,77.56,18500.0,56.8923,57.0393,56.8923,56.9879,18500.0
2007-02-28 13:30:00,77.56,77.58,77.48,77.48,5900.0,56.9879,57.0025,56.9291,56.9291,5900.0
2007-02-28 13:40:00,77.49,77.54,77.47,77.5,6900.0,56.9364,56.9732,56.9217,56.9438,6900.0
2007-02-28 13:50:00,77.5,77.52,77.35,77.42,15400.0,56.9438,56.9585,56.8336,56.885,15400.0
2007-02-28 14:00:00,77.43,77.64,77.42,77.54,16100.0,56.8923,57.0466,56.885,56.9732,16100.0
2007-02-28 14:10:00,77.53,77.56,77.45,77.48,14500.0,56.9658,56.9879,56.907,56.9291,14500.0
2007-02-28 14:20:00,77.48,77.57,77.46,77.54,18000.0,56.9291,56.9952,56.9144,56.9732,18000.0
2007-02-28 14:30:00,77.54,77.59,77.49,77.54,10100.0,56.9732,57.0099,56.9364,56.9732,10100.0
2007-02-28 14:40:00,77.54,77.7,77.51,77.62,10600.0,56.9732,57.0907,56.9511,57.0319,10600.0
2007-02-28 14:50:00,77.64,77.65,77.55,77.64,14300.0,57.0466,57.054,56.9805,57.0466,14300.0
2007-02-28 15:00:00,77.59,77.62,77.51,77.58,7000.0,57.0099,57.0319,56.9511,57.0025,7000.0
2007-02-28 15:10:00,77.58,77.8,77.58,77.73,11100.0,57.0025,57.1642,57.0025,57.1128,11100.0
2007-02-28 15:20:00,77.73,77.73,77.55,77.55,12100.0,57.1128,57.1128,56.9805,56.9805,12100.0
2007-02-28 15:30:00,77.55,77.64,77.5,77.53,20400.0,56.9805,57.0466,56.9438,56.9658,20400.0
2007-02-28 15:40:00,77.53,77.55,77.41,77.41,26000.0,56.9658,56.9805,56.8776,56.8776,26000.0
2007-02-28 15:50:00,77.43,77.48,77.21,77.23,16600.0,56.8923,56.9291,56.7307,56.7454,16600.0
2007-03-01 09:30:00,76.78,77.24,76.35,77.21,23300.0,56.4147,56.7527,56.0988,56.7307,23300.0
2007-03-01 09:40:00,77.07,77.25,76.8,76.8,18000.0,56.6278,56.7601,56.4294,56.4294,18000.0
2007-03-01 09:50:00,76.8,77.05,76.8,77.04,19900.0,56.4294,56.6131,56.4294,56.6058,19900.0
2007-03-01 10:00:00,77.05,77.62,76.85,77.2,19100.0,56.6131,57.0319,56.4662,56.7233,19100.0
2007-03-01 10:10:00,77.23,77.45,76.9,76.96,31400.0,56.7454,56.907,56.5029,56.547,31400.0
2007-03-01 10:20:00,77.05,77.4,76.79,77.0,16800.0,56.6131,56.8703,56.4221,56.5764,16800.0
2007-03-01 10:30:00,77.05,77.25,76.85,76.99,17300.0,56.6131,56.7601,56.4662,56.569,17300.0
2007-03-01 10:40:00,77.0,77.13,76.77,77.05,14600.0,56.5764,56.6719,56.4074,56.6131,14600.0
2007-03-01 10:50:00,76.99,77.19,76.79,76.94,17400.0,56.569,56.716,56.4221,56.5323,17400.0
2007-03-01 11:00:00,76.95,77.03,76.81,76.84,21300.0,56.5396,56.5984,56.4368,56.4588,21300.0
2007-03-01 11:10:00,76.93,77.22,76.82,77.2,14200.0,56.525,56.738,56.4441,56.7233,14200.0
2007-03-01 11:20:00,77.21,77.21,76.93,77.0,23300.0,56.7307,56.7307,56.525,56.5764,23300.0
2007-03-01 11:30:00,77.01,77.18,76.84,76.95,19600.0,56.5837,56.7086,56.4588,56.5396,19600.0
2007-03-01 11:40:00,76.94,77.09,76.85,77.01,14500.0,56.5323,56.6425,56.4662,56.5837,14500.0
2007-03-01 11:50:00,76.92,77.03,76.89,76.96,4800.0,56.5176,56.5984,56.4956,56.547,4800.0
2007-03-01 12:00:00,76.99,77.08,76.88,76.89,5500.0,56.569,56.6352,56.4882,56.4956,5500.0
2007-03-01 12:10:00,77.01,77.05,76.86,76.86,9000.0,56.5837,56.6131,56.4735,56.4735,9000.0
2007-03-01 12:20:00,76.87,77.11,76.84,76.95,8800.0,56.4809,56.6572,56.4588,56.5396,8800.0
2007-03-01 12:30:00,76.98,77.08,76.96,76.98,4400.0,56.5617,56.6352,56.547,56.5617,4400.0
2007-03-01 12:40:00,76.98,77.17,76.98,77.15,9100.0,56.5617,56.7013,56.5617,56.6866,9100.0
2007-03-01 12:50:00,77.15,77.23,77.09,77.18,9100.0,56.6866,56.7454,56.6425,56.7086,9100.0
2007-03-01 13:00:00,77.19,77.4,77.19,77.29,15300.0,56.716,56.8703,56.716,56.7895,15300.0
2007-03-01 13:10:00,77.28,77.35,77.28,77.3,6600.0,56.7821,56.8336,56.7821,56.7968,6600.0
2007-03-01 13:20:00,77.29,77.29,77.18,77.2,3900.0,56.7895,56.7895,56.7086,56.7233,3900.0
2007-03-01 13:30:00,77.21,77.31,77.07,77.07,8900.0,56.7307,56.8042,56.6278,56.6278,8900.0
2007-03-01 13:40:00,77.06,77.22,77.04,77.17,4900.0,56.6205,56.738,56.6058,56.7013,4900.0
2007-03-01 13:50:00,77.2,77.35,77.2,77.35,8100.0,56.7233,56.8336,56.7233,56.8336,8100.0
2007-03-01 14:00:00,77.36,77.5,77.31,77.42,8700.0,56.8409,56.9438,56.8042,56.885,8700.0
2007-03-01 14:10:00,77.4,77.4,77.25,77.25,7600.0,56.8703,56.8703,56.7601,56.7601,7600.0
2007-03-01 14:20:00,77.24,77.28,77.1,77.1,10600.0,56.7527,56.7821,56.6499,56.6499,10600.0
2007-03-01 14:30:00,77.08,77.42,77.08,77.42,6000.0,56.6352,56.885,56.6352,56.885,6000.0
2007-03-01 14:40:00,77.41,77.43,77.32,77.41,8500.0,56.8776,56.8923,56.8115,56.8776,8500.0
2007-03-01 14:50:00,77.41,77.43,77.27,77.3,7000.0,56.8776,56.8923,56.7748,56.7968,7000.0
2007-03-01 15:00:00,77.28,77.36,77.19,77.25,7400.0,56.7821,56.8409,56.716,56.7601,7400.0
2007-03-01 15:10:00,77.23,77.3,77.18,77.24,11600.0,56.7454,56.7968,56.7086,56.7527,11600.0
2007-03-01 15:20:00,77.24,77.24,76.96,77.18,22500.0,56.7527,56.7527,56.547,56.7086,22500.0
2007-03-01 15:30:00,77.18,77.18,76.97,77.01,11300.0,56.7086,56.7086,56.5543,56.5837,11300.0
2007-03-01 15:40:00,77.0,77.07,76.98,77.0,13200.0,56.5764,56.6278,56.5617,56.5764,13200.0
2007-03-01 15:50:00,77.0,77.11,76.8,77.1,46600.0,56.5764,56.6572,56.4294,56.6499,46600.0
2007-03-02 09:30:00,77.04,77.25,76.65,76.77,14800.0,56.6058,56.7601,56.3192,56.4074,14800.0
2007-03-02 09:40:00,76.81,76.93,76.76,76.91,11100.0,56.4368,56.525,56.4,56.5103,11100.0
2007-03-02 09:50:00,76.91,76.98,76.89,76.91,4800.0,56.5103,56.5617,56.4956,56.5103,4800.0
2007-03-02 10:00:00,76.91,77.16,76.89,76.9,16500.0,56.5103,56.6939,56.4956,56.5029,16500.0
2007-03-02 10:10:00,76.92,77.06,76.9,77.06,7300.0,56.5176,56.6205,56.5029,56.6205,7300.0
2007-03-02 10:20:00,76.96,77.01,76.67,76.78,21900.0,56.547,56.5837,56.3339,56.4147,21900.0
2007-03-02 10:30:00,76.79,76.9,76.74,76.84,3200.0,56.4221,56.5029,56.3854,56.4588,3200.0
2007-03-02 10:40:00,76.77,77.04,76.67,76.96,4700.0,56.4074,56.6058,56.3339,56.547,4700.0
2007-03-02 10:50:00,77.02,77.02,76.84,76.99,3100.0,56.5911,56.5911,56.4588,56.569,3100.0
2007-03-02 11:00:00,76.99,76.99,76.8,76.85,8900.0,56.569,56.569,56.4294,56.4662,8900.0
2007-03-02 11:10:00,76.85,76.98,76.8,76.97,5900.0,56.4662,56.5617,56.4294,56.5543,5900.0
2007-03-02 11:20:00,76.97,76.97,76.8,76.83,11000.0,56.5543,56.5543,56.4294,56.4515,11000.0
2007-03-02 11:30:00,76.86,76.9,76.8,76.84,7100.0,56.4735,56.5029,56.4294,56.4588,7100.0
2007-03-02 11:40:00,76.86,76.87,76.81,76.83,1700.0,56.4735,56.4809,56.4368,56.4515,1700.0
2007-03-02 11:50:00,76.8,76.84,76.75,76.78,9300.0,56.4294,56.4588,56.3927,56.4147,9300.0
2007-03-02 12:00:00,76.78,76.86,76.77,76.85,1300.0,56.4147,56.4735,56.4074,56.4662,1300.0
2007-03-02 12:10:00,76.81,76.81,76.7,76.7,9000.0,56.4368,56.4368,56.356,56.356,9000.0
2007-03-02 12:20:00,76.7,76.76,76.5,76.5,15800.0,56.356,56.4,56.209,56.209,15800.0
2007-03-02 12:30:00,76.47,76.52,76.31,76.38,7300.0,56.187,56.2237,56.0694,56.1208,7300.0
2007-03-02 12:40:00,76.31,76.34,76.08,76.31,21500.0,56.0694,56.0914,55.9004,56.0694,21500.0
2007-03-02 12:50:00,76.35,76.39,76.3,76.39,2700.0,56.0988,56.1282,56.0621,56.1282,2700.0
2007-03-02 13:00:00,76.37,76.43,76.35,76.37,4400.0,56.1135,56.1576,56.0988,56.1135,4400.0
2007-03-02 13:10:00,76.35,76.54,76.35,76.48,13700.0,56.0988,56.2384,56.0988,56.1943,13700.0
2007-03-02 13:20:00,76.5,76.5,76.03,76.1,11300.0,56.209,56.209,55.8637,55.9151,11300.0
2007-03-02 13:30:00,76.11,76.17,75.91,76.1,12900.0,55.9225,55.9665,55.7755,55.9151,12900.0
2007-03-02 13:40:00,76.12,76.19,75.91,76.05,17300.0,55.9298,55.9812,55.7755,55.8784,17300.0
2007-03-02 13:50:00,76.06,76.08,75.99,75.99,7700.0,55.8857,55.9004,55.8343,55.8343,7700.0
2007-03-02 14:00:00,75.99,76.0,75.85,75.95,17700.0,55.8343,55.8416,55.7314,55.8049,17700.0
2007-03-02 14:10:00,75.91,75.95,75.76,75.8,29400.0,55.7755,55.8049,55.6653,55.6947,29400.0
2007-03-02 14:20:00,75.81,75.85,75.65,75.81,24400.0,55.702,55.7314,55.5845,55.702,24400.0
2007-03-02 14:30:00,75.77,76.1,75.77,76.1,18600.0,55.6726,55.9151,55.6726,55.9151,18600.0
2007-03-02 14:40:00,76.1,76.26,76.04,76.04,13100.0,55.9151,56.0327,55.871,55.871,13100.0
2007-03-02 14:50:00,76.04,76.09,75.88,75.92,15400.0,55.871,55.9078,55.7535,55.7828,15400.0
2007-03-02 15:00:00,75.94,76.2,75.94,76.2,23300.0,55.7975,55.9886,55.7975,55.9886,23300.0
2007-03-02 15:10:00,76.2,76.3,76.15,76.3,15400.0,55.9886,56.0621,55.9518,56.0621,15400.0
2007-03-02 15:20:00,76.3,76.47,76.29,76.42,20800.0,56.0621,56.187,56.0547,56.1502,20800.0
2007-03-02 15:30:00,76.43,76.43,76.14,76.17,17700.0,56.1576,56.1576,55.9445,55.9665,17700.0
2007-03-02 15:40:00,76.16,76.2,76.06,76.1,27700.0,55.9592,55.9886,55.8857,55.9151,27700.0
2007-03-02 15:50:00,76.1,76.13,75.73,75.84,43600.0,55.9151,55.9371,55.6432,55.7241,43600.0
2007-03-05 09:30:00,75.23,75.23,74.48,74.76,30900.0,55.2759,55.2759,54.7248,54.9305,30900.0
2007-03-05 09:40:00,74.76,75.01,74.66,74.93,20000.0,54.9305,55.1142,54.8571,55.0554,20000.0
2007-03-05 09:50:00,74.92,75.1,74.83,75.07,27900.0,55.0481,55.1803,54.982,55.1583,27900.0
2007-03-05 10:00:00,75.15,75.17,74.95,75.03,20300.0,55.2171,55.2318,55.0701,55.1289,20300.0
2007-03-05 10:10:00,75.0,75.48,75.0,75.35,30000.0,55.1069,55.4596,55.1069,55.364,30000.0
2007-03-05 10:20:00,75.34,75.34,75.05,75.1,14000.0,55.3567,55.3567,55.1436,55.1803,14000.0
2007-03-05 10:30:00,75.13,75.15,74.93,74.99,14600.0,55.2024,55.2171,55.0554,55.0995,14600.0
2007-03-05 10:40:00,75.01,75.14,74.91,74.99,8500.0,55.1142,55.2097,55.0407,55.0995,8500.0
2007-03-05 10:50:00,74.97,75.18,74.92,75.03,7200.0,55.0848,55.2391,55.0481,55.1289,7200.0
2007-03-05 11:00:00,75.02,75.3,75.02,75.29,7500.0,55.1216,55.3273,55.1216,55.32,7500.0
2007-03-05 11:10:00,75.3,75.37,75.25,75.37,9200.0,55.3273,55.3787,55.2906,55.3787,9200.0
2007-03-05 11:20:00,75.41,75.45,75.34,75.43,5300.0,55.4081,55.4375,55.3567,55.4228,5300.0
2007-03-05 11:30:00,75.41,75.45,75.25,75.25,5300.0,55.4081,55.4375,55.2906,55.2906,5300.0
2007-03-05 11:40:00,75.25,75.25,74.94,75.0,13800.0,55.2906,55.2906,55.0628,55.1069,13800.0
2007-03-05 11:50:00,75.0,75.08,74.82,74.87,13100.0,55.1069,55.1657,54.9746,55.0114,13100.0
2007-03-05 12:00:00,74.83,74.83,74.75,74.81,17700.0,54.982,54.982,54.9232,54.9673,17700.0
2007-03-05 12:10:00,74.83,74.93,74.83,74.86,5100.0,54.982,55.0554,54.982,55.004,5100.0
2007-03-05 12:20:00,74.87,74.97,74.87,74.95,1800.0,55.0114,55.0848,55.0114,55.0701,1800.0
2007-03-05 12:30:00,74.97,74.97,74.72,74.72,10800.0,55.0848,55.0848,54.9011,54.9011,10800.0
2007-03-05 12:40:00,74.73,75.0,74.7,74.93,6900.0,54.9085,55.1069,54.8864,55.0554,6900.0
2007-03-05 12:50:00,74.92,74.92,74.68,74.7,25700.0,55.0481,55.0481,54.8717,54.8864,25700.0
2007-03-05 13:00:00,74.68,74.87,74.68,74.76,10100.0,54.8717,55.0114,54.8717,54.9305,10100.0
2007-03-05 13:10:00,74.78,74.82,74.69,74.77,15000.0,54.9452,54.9746,54.8791,54.9379,15000.0
2007-03-05 13:20:00,74.75,74.77,74.6,74.66,11800.0,54.9232,54.9379,54.813,54.8571,11800.0
2007-03-05 13:30:00,74.66,74.82,74.65,74.67,22400.0,54.8571,54.9746,54.8497,54.8644,22400.0
2007-03-05 13:40:00,74.68,74.85,74.67,74.8,23200.0,54.8717,54.9967,54.8644,54.9599,23200.0
2007-03-05 13:50:00,74.8,74.87,74.78,74.87,10000.0,54.9599,55.0114,54.9452,55.0114,10000.0
2007-03-05 14:00:00,74.9,75.22,74.9,75.15,14400.0,55.0334,55.2685,55.0334,55.2171,14400.0
2007-03-05 14:10:00,75.12,75.12,74.89,74.89,8800.0,55.195,55.195,55.026,55.026,8800.0
2007-03-05 14:20:00,74.91,74.95,74.85,74.87,3300.0,55.0407,55.0701,54.9967,55.0114,3300.0
2007-03-05 14:30:00,74.86,75.0,74.86,74.97,5700.0,55.004,55.1069,55.004,55.0848,5700.0
2007-03-05 14:40:00,74.97,75.07,74.88,75.04,8500.0,55.0848,55.1583,55.0187,55.1363,8500.0
2007-03-05 14:50:00,75.06,75.06,74.94,74.94,7300.0,55.151,55.151,55.0628,55.0628,7300.0
2007-03-05 15:00:00,74.94,74.94,74.71,74.71,9300.0,55.0628,55.0628,54.8938,54.8938,9300.0
2007-03-05 15:10:00,74.69,74.75,74.62,74.62,25100.0,54.8791,54.9232,54.8277,54.8277,25100.0
2007-03-05 15:20:00,74.62,74.85,74.61,74.8,18900.0,54.8277,54.9967,54.8203,54.9599,18900.0
2007-03-05 15:30:00,74.81,74.84,74.72,74.73,11100.0,54.9673,54.9893,54.9011,54.9085,11100.0
2007-03-05 15:40:00,74.71,74.71,74.52,74.58,20000.0,54.8938,54.8938,54.7542,54.7983,20000.0
2007-03-05 15:50:00,74.56,74.56,74.3,74.4,28500.0,54.7836,54.7836,54.5925,54.666,28500.0
2007-03-06 09:30:00,74.6,74.96,74.5,74.94,12700.0,54.813,55.0775,54.7395,55.0628,12700.0
2007-03-06 09:40:00,74.94,75.1,74.75,74.81,11300.0,55.0628,55.1803,54.9232,54.9673,11300.0
2007-03-06 09:50:00,74.81,74.91,74.65,74.79,18900.0,54.9673,55.0407,54.8497,54.9526,18900.0
2007-03-06 10:00:00,74.8,74.8,74.0,74.5,49800.0,54.9599,54.9599,54.3721,54.7395,49800.0
2007-03-06 10:10:00,74.49,74.61,74.41,74.56,25800.0,54.7321,54.8203,54.6734,54.7836,25800.0
2007-03-06 10:20:00,74.54,74.55,74.38,74.4,13400.0,54.7689,54.7762,54.6513,54.666,13400.0
2007-03-06 10:30:00,74.4,74.44,74.3,74.35,14600.0,54.666,54.6954,54.5925,54.6293,14600.0
2007-03-06 10:40:00,74.33,74.33,74.12,74.12,11600.0,54.6146,54.6146,54.4603,54.4603,11600.0
2007-03-06 10:50:00,74.12,74.16,74.09,74.12,10600.0,54.4603,54.4897,54.4382,54.4603,10600.0
2007-03-06 11:00:00,74.06,74.43,74.06,74.38,10200.0,54.4162,54.6881,54.4162,54.6513,10200.0
2007-03-06 11:10:00,74.37,74.58,74.37,74.55,6000.0,54.644,54.7983,54.644,54.7762,6000.0
2007-03-06 11:20:00,74.55,74.63,74.53,74.58,7300.0,54.7762,54.835,54.7615,54.7983,7300.0
2007-03-06 11:30:00,74.58,74.63,74.47,74.48,10900.0,54.7983,54.835,54.7174,54.7248,10900.0
2007-03-06 11:40:00,74.47,74.76,74.47,74.6,9100.0,54.7174,54.9305,54.7174,54.813,9100.0
2007-03-06 11:50:00,74.61,74.65,74.56,74.59,7000.0,54.8203,54.8497,54.7836,54.8056,7000.0
2007-03-06 12:00:00,74.53,74.65,74.53,74.64,5700.0,54.7615,54.8497,54.7615,54.8424,5700.0
2007-03-06 12:10:00,74.65,74.65,74.58,74.59,4500.0,54.8497,54.8497,54.7983,54.8056,4500.0
2007-03-06 12:20:00,74.63,74.64,74.49,74.6,9100.0,54.835,54.8424,54.7321,54.813,9100.0
2007-03-06 12:30:00,74.55,74.68,74.43,74.43,20600.0,54.7762,54.8717,54.6881,54.6881,20600.0
2007-03-06 12:40:00,74.47,74.62,74.43,74.5,15600.0,54.7174,54.8277,54.6881,54.7395,15600.0
2007-03-06 12:50:00,74.53,74.56,74.37,74.48,13600.0,54.7615,54.7836,54.644,54.7248,13600.0
2007-03-06 13:00:00,74.49,74.6,74.39,74.6,11000.0,54.7321,54.813,54.6587,54.813,11000.0
2007-03-06 13:10:00,74.6,74.7,74.6,74.67,6000.0,54.813,54.8864,54.813,54.8644,6000.0
2007-03-06 13:20:00,74.68,74.72,74.66,74.71,4700.0,54.8717,54.9011,54.8571,54.8938,4700.0
2007-03-06 13:30:00,74.7,74.86,74.7,74.84,11200.0,54.8864,55.004,54.8864,54.9893,11200.0
2007-03-06 13:40:00,74.86,74.96,74.84,74.96,8000.0,55.004,55.0775,54.9893,55.0775,8000.0
2007-03-06 13:50:00,74.97,75.0,74.9,74.91,9800.0,55.0848,55.1069,55.0334,55.0407,9800.0
2007-03-06 14:00:00,74.96,75.09,74.9,74.92,7200.0,55.0775,55.173,55.0334,55.0481,7200.0
2007-03-06 14:10:00,74.89,74.95,74.83,74.88,5900.0,55.026,55.0701,54.982,55.0187,5900.0
2007-03-06 14:20:00,74.87,75.0,74.83,74.87,7400.0,55.0114,55.1069,54.982,55.0114,7400.0
2007-03-06 14:30:00,74.87,74.89,74.81,74.85,6500.0,55.0114,55.026,54.9673,54.9967,6500.0
2007-03-06 14:40:00,74.83,74.99,74.82,74.97,5600.0,54.982,55.0995,54.9746,55.0848,5600.0
2007-03-06 14:50:00,74.99,75.05,74.97,75.05,8600.0,55.0995,55.1436,55.0848,55.1436,8600.0
2007-03-06 15:00:00,75.05,75.18,74.39,75.18,20900.0,55.1436,55.2391,54.6587,55.2391,20900.0
2007-03-06 15:10:00,75.19,75.27,75.18,75.2,15200.0,55.2465,55.3053,55.2391,55.2538,15200.0
2007-03-06 15:20:00,75.24,75.27,75.16,75.24,10100.0,55.2832,55.3053,55.2244,55.2832,10100.0
2007-03-06 15:30:00,75.25,75.27,75.08,75.08,9700.0,55.2906,55.3053,55.1657,55.1657,9700.0
2007-03-06 15:40:00,75.05,75.13,75.05,75.11,10700.0,55.1436,55.2024,55.1436,55.1877,10700.0
2007-03-06 15:50:00,75.1,75.11,75.07,75.07,22100.0,55.1803,55.1877,55.1583,55.1583,22100.0
2007-03-07 09:30:00,74.89,74.99,74.84,74.93,10500.0,55.026,55.0995,54.9893,55.0554,10500.0
2007-03-07 09:40:00,74.94,75.5,74.94,75.48,10800.0,55.0628,55.4743,55.0628,55.4596,10800.0
2007-03-07 09:50:00,75.45,75.45,75.0,75.01,14500.0,55.4375,55.4375,55.1069,55.1142,14500.0
2007-03-07 10:00:00,75.07,75.2,75.0,75.2,7200.0,55.1583,55.2538,55.1069,55.2538,7200.0
2007-03-07 10:10:00,75.23,75.25,75.1,75.13,7600.0,55.2759,55.2906,55.1803,55.2024,7600.0
2007-03-07 10:20:00,75.13,75.34,75.1,75.27,10900.0,55.2024,55.3567,55.1803,55.3053,10900.0
2007-03-07 10:30:00,75.27,75.38,75.13,75.31,11500.0,55.3053,55.3861,55.2024,55.3346,11500.0
2007-03-07 10:40:00,75.31,75.39,75.12,75.13,4800.0,55.3346,55.3934,55.195,55.2024,4800.0
2007-03-07 10:50:00,75.13,75.28,75.13,75.2,8500.0,55.2024,55.3126,55.2024,55.2538,8500.0
2007-03-07 11:00:00,75.2,75.2,75.02,75.04,9600.0,55.2538,55.2538,55.1216,55.1363,9600.0
2007-03-07 11:10:00,75.03,75.1,75.02,75.05,4900.0,55.1289,55.1803,55.1216,55.1436,4900.0
2007-03-07 11:20:00,75.11,75.13,75.05,75.1,5900.0,55.1877,55.2024,55.1436,55.1803,5900.0
2007-03-07 11:30:00,75.1,75.1,74.95,74.97,5500.0,55.1803,55.1803,55.0701,55.0848,5500.0
2007-03-07 11:40:00,74.98,75.06,74.95,75.06,6200.0,55.0922,55.151,55.0701,55.151,6200.0
2007-03-07 11:50:00,75.01,75.35,75.01,75.34,5300.0,55.1142,55.364,55.1142,55.3567,5300.0
2007-03-07 12:00:00,75.38,75.6,75.35,75.55,9200.0,55.3861,55.5477,55.364,55.511,9200.0
2007-03-07 12:10:00,75.6,75.6,75.5,75.5,7300.0,55.5477,55.5477,55.4743,55.4743,7300.0
2007-03-07 12:20:00,75.51,75.66,75.49,75.66,7200.0,55.4816,55.5918,55.4669,55.5918,7200.0
2007-03-07 12:30:00,75.69,75.69,75.56,75.6,2600.0,55.6139,55.6139,55.5183,55.5477,2600.0
2007-03-07 12:40:00,75.56,75.68,75.5,75.64,5300.0,55.5183,55.6065,55.4743,55.5771,5300.0
2007-03-07 12:50:00,75.64,75.64,75.4,75.4,3800.0,55.5771,55.5771,55.4008,55.4008,3800.0
2007-03-07 13:00:00,75.38,75.46,75.29,75.46,5600.0,55.3861,55.4449,55.32,55.4449,5600.0
2007-03-07 13:10:00,75.5,75.6,75.5,75.55,4600.0,55.4743,55.5477,55.4743,55.511,4600.0
2007-03-07 13:20:00,75.55,75.65,75.55,75.61,5800.0,55.511,55.5845,55.511,55.5551,5800.0
2007-03-07 13:30:00,75.62,75.74,75.58,75.69,7600.0,55.5624,55.6506,55.533,55.6139,7600.0
2007-03-07 13:40:00,75.71,75.77,75.69,75.77,2100.0,55.6285,55.6726,55.6139,55.6726,2100.0
2007-03-07 13:50:00,75.74,75.77,75.69,75.7,3400.0,55.6506,55.6726,55.6139,55.6212,3400.0
2007-03-07 14:00:00,75.69,75.69,75.5,75.64,6400.0,55.6139,55.6139,55.4743,55.5771,6400.0
2007-03-07 14:10:00,75.64,75.75,75.51,75.75,7900.0,55.5771,55.6579,55.4816,55.6579,7900.0
2007-03-07 14:20:00,75.75,75.82,75.52,75.55,5600.0,55.6579,55.7094,55.4889,55.511,5600.0
2007-03-07 14:30:00,75.56,75.77,75.56,75.62,7000.0,55.5183,55.6726,55.5183,55.5624,7000.0
2007-03-07 14:40:00,75.62,75.73,75.62,75.71,6100.0,55.5624,55.6432,55.5624,55.6285,6100.0
2007-03-07 14:50:00,75.77,75.86,75.69,75.73,11000.0,55.6726,55.7388,55.6139,55.6432,11000.0
2007-03-07 15:00:00,75.73,75.89,75.73,75.84,7200.0,55.6432,55.7608,55.6432,55.7241,7200.0
2007-03-07 15:10:00,75.83,75.83,75.75,75.79,4800.0,55.7167,55.7167,55.6579,55.6873,4800.0
2007-03-07 15:20:00,75.78,75.78,75.61,75.61,6600.0,55.68,55.68,55.5551,55.5551,6600.0
2007-03-07 15:30:00,75.61,75.64,75.6,75.64,6800.0,55.5551,55.5771,55.5477,55.5771,6800.0
2007-03-07 15:40:00,75.65,75.68,75.51,75.55,13500.0,55.5845,55.6065,55.4816,55.511,13500.0
2007-03-07 15:50:00,75.54,75.61,75.4,75.41,29100.0,55.5036,55.5551,55.4008,55.4081,29100.0
2007-03-08 09:30:00,75.89,75.93,75.83,75.83,8300.0,55.7608,55.7902,55.7167,55.7167,8300.0
2007-03-08 09:40:00,75.89,76.04,75.8,75.99,21400.0,55.7608,55.871,55.6947,55.8343,21400.0
2007-03-08 09:50:00,76.04,76.24,75.95,76.03,35000.0,55.871,56.018,55.8049,55.8637,35000.0
2007-03-08 10:00:00,76.02,76.08,75.99,76.04,18700.0,55.8563,55.9004,55.8343,55.871,18700.0
2007-03-08 10:10:00,76.07,76.19,76.05,76.19,8100.0,55.8931,55.9812,55.8784,55.9812,8100.0
2007-03-08 10:20:00,76.23,76.31,76.13,76.13,8800.0,56.0106,56.0694,55.9371,55.9371,8800.0
2007-03-08 10:30:00,76.18,76.33,76.14,76.27,5300.0,55.9739,56.0841,55.9445,56.04,5300.0
2007-03-08 10:40:00,76.28,76.28,76.06,76.17,6700.0,56.0474,56.0474,55.8857,55.9665,6700.0
2007-03-08 10:50:00,76.2,76.25,76.18,76.25,2400.0,55.9886,56.0253,55.9739,56.0253,2400.0
2007-03-08 11:00:00,76.25,76.25,76.14,76.16,4800.0,56.0253,56.0253,55.9445,55.9592,4800.0
2007-03-08 11:10:00,76.17,76.19,76.08,76.09,4200.0,55.9665,55.9812,55.9004,55.9078,4200.0
2007-03-08 11:20:00,76.09,76.23,76.06,76.23,3900.0,55.9078,56.0106,55.8857,56.0106,3900.0
2007-03-08 11:30:00,76.2,76.26,76.16,76.25,4200.0,55.9886,56.0327,55.9592,56.0253,4200.0
2007-03-08 11:40:00,76.25,76.39,76.25,76.34,3700.0,56.0253,56.1282,56.0253,56.0914,3700.0
2007-03-08 11:50:00,76.37,76.37,76.21,76.23,2900.0,56.1135,56.1135,55.9959,56.0106,2900.0
2007-03-08 12:00:00,76.26,76.35,76.23,76.26,4000.0,56.0327,56.0988,56.0106,56.0327,4000.0
2007-03-08 12:10:00,76.27,76.31,76.23,76.24,3400.0,56.04,56.0694,56.0106,56.018,3400.0
2007-03-08 12:20:00,76.23,76.31,76.23,76.31,4100.0,56.0106,56.0694,56.0106,56.0694,4100.0
2007-03-08 12:30:00,76.28,76.29,76.17,76.26,4700.0,56.0474,56.0547,55.9665,56.0327,4700.0
2007-03-08 12:40:00,76.26,76.33,76.07,76.16,10600.0,56.0327,56.0841,55.8931,55.9592,10600.0
2007-03-08 12:50:00,76.19,76.27,76.19,76.26,4300.0,55.9812,56.04,55.9812,56.0327,4300.0
2007-03-08 13:00:00,76.27,76.27,76.17,76.17,2500.0,56.04,56.04,55.9665,55.9665,2500.0
2007-03-08 13:10:00,76.17,76.26,76.14,76.15,2400.0,55.9665,56.0327,55.9445,55.9518,2400.0
2007-03-08 13:20:00,76.13,76.21,76.13,76.18,4500.0,55.9371,55.9959,55.9371,55.9739,4500.0
2007-03-08 13:30:00,76.18,76.28,76.08,76.24,5100.0,55.9739,56.0474,55.9004,56.018,5100.0
2007-03-08 13:40:00,76.24,76.35,76.23,76.35,4400.0,56.018,56.0988,56.0106,56.0988,4400.0
2007-03-08 13:50:00,76.35,76.39,76.27,76.27,3800.0,56.0988,56.1282,56.04,56.04,3800.0
2007-03-08 14:00:00,76.24,76.24,76.1,76.19,4200.0,56.018,56.018,55.9151,55.9812,4200.0
2007-03-08 14:10:00,76.17,76.2,76.01,76.04,11200.0,55.9665,55.9886,55.849,55.871,11200.0
2007-03-08 14:20:00,76.04,76.13,76.02,76.04,6300.0,55.871,55.9371,55.8563,55.871,6300.0
2007-03-08 14:30:00,76.03,76.07,75.8,75.9,36500.0,55.8637,55.8931,55.6947,55.7682,36500.0
2007-03-08 14:40:00,75.9,76.05,75.89,75.99,17200.0,55.7682,55.8784,55.7608,55.8343,17200.0
2007-03-08 14:50:00,75.99,76.13,75.97,76.06,7800.0,55.8343,55.9371,55.8196,55.8857,7800.0
2007-03-08 15:00:00,76.06,76.21,76.06,76.17,5100.0,55.8857,55.9959,55.8857,55.9665,5100.0
2007-03-08 15:10:00,76.18,76.26,76.15,76.2,11300.0,55.9739,56.0327,55.9518,55.9886,11300.0
2007-03-08 15:20:00,76.18,76.3,76.17,76.29,5800.0,55.9739,56.0621,55.9665,56.0547,5800.0
2007-03-08 15:30:00,76.29,76.33,76.22,76.23,13500.0,56.0547,56.0841,56.0033,56.0106,13500.0
2007-03-08 15:40:00,76.24,76.27,76.1,76.1,11100.0,56.018,56.04,55.9151,55.9151,11100.0
2007-03-08 15:50:00,76.13,76.23,76.12,76.2,22800.0,55.9371,56.0106,55.9298,55.9886,22800.0
2007-03-09 09:30:00,76.5,76.83,76.41,76.5,7000.0,56.209,56.4515,56.1429,56.209,7000.0
2007-03-09 09:40:00,76.49,76.76,76.47,76.68,7300.0,56.2017,56.4,56.187,56.3413,7300.0
2007-03-09 09:50:00,76.71,76.71,76.46,76.46,8800.0,56.3633,56.3633,56.1796,56.1796,8800.0
2007-03-09 10:00:00,76.45,76.55,76.4,76.45,9500.0,56.1723,56.2457,56.1355,56.1723,9500.0
2007-03-09 10:10:00,76.44,76.54,76.13,76.15,27700.0,56.1649,56.2384,55.9371,55.9518,27700.0
2007-03-09 10:20:00,76.17,76.51,76.17,76.5,11200.0,55.9665,56.2164,55.9665,56.209,11200.0
2007-03-09 10:30:00,76.53,76.56,76.39,76.48,10600.0,56.2311,56.2531,56.1282,56.1943,10600.0
2007-03-09 10:40:00,76.49,76.55,76.41,76.49,8300.0,56.2017,56.2457,56.1429,56.2017,8300.0
2007-03-09 10:50:00,76.52,76.72,76.49,76.5,4300.0,56.2237,56.3707,56.2017,56.209,4300.0
2007-03-09 11:00:00,76.48,76.56,76.35,76.35,4500.0,56.1943,56.2531,56.0988,56.0988,4500.0
2007-03-09 11:10:00,76.36,76.46,76.31,76.33,3000.0,56.1061,56.1796,56.0694,56.0841,3000.0
2007-03-09 11:20:00,76.33,76.35,76.3,76.34,2100.0,56.0841,56.0988,56.0621,56.0914,2100.0
2007-03-09 11:30:00,76.31,76.5,76.3,76.47,3800.0,56.0694,56.209,56.0621,56.187,3800.0
2007-03-09 11:40:00,76.48,76.48,76.36,76.43,2100.0,56.1943,56.1943,56.1061,56.1576,2100.0
2007-03-09 11:50:00,76.42,76.43,76.3,76.31,5300.0,56.1502,56.1576,56.0621,56.0694,5300.0
2007-03-09 12:00:00,76.31,76.4,76.31,76.32,2900.0,56.0694,56.1355,56.0694,56.0768,2900.0
2007-03-09 12:10:00,76.33,76.35,76.31,76.34,1200.0,56.0841,56.0988,56.0694,56.0914,1200.0
2007-03-09 12:20:00,76.35,76.5,76.35,76.48,1700.0,56.0988,56.209,56.0988,56.1943,1700.0
2007-03-09 12:30:00,76.53,76.53,76.39,76.48,3100.0,56.2311,56.2311,56.1282,56.1943,3100.0
2007-03-09 12:40:00,76.47,76.51,76.34,76.48,3000.0,56.187,56.2164,56.0914,56.1943,3000.0
2007-03-09 12:50:00,76.47,76.49,76.36,76.36,2800.0,56.187,56.2017,56.1061,56.1061,2800.0
2007-03-09 13:00:00,76.36,76.47,76.36,76.41,1700.0,56.1061,56.187,56.1061,56.1429,1700.0
2007-03-09 13:10:00,76.41,76.47,76.3,76.33,5200.0,56.1429,56.187,56.0621,56.0841,5200.0
2007-03-09 13:20:00,76.33,76.49,76.33,76.49,1800.0,56.0841,56.2017,56.0841,56.2017,1800.0
2007-03-09 13:30:00,76.49,76.51,76.3,76.31,4600.0,56.2017,56.2164,56.0621,56.0694,4600.0
2007-03-09 13:40:00,76.32,76.42,76.32,76.32,3600.0,56.0768,56.1502,56.0768,56.0768,3600.0
2007-03-09 13:50:00,76.32,76.37,76.3,76.3,6600.0,56.0768,56.1135,56.0621,56.0621,6600.0
2007-03-09 14:00:00,76.3,76.37,76.15,76.34,10600.0,56.0621,56.1135,55.9518,56.0914,10600.0
2007-03-09 14:10:00,76.38,76.38,76.13,76.13,5300.0,56.1208,56.1208,55.9371,55.9371,5300.0
2007-03-09 14:20:00,76.19,76.24,76.02,76.12,7800.0,55.9812,56.018,55.8563,55.9298,7800.0
2007-03-09 14:30:00,76.15,76.3,75.96,76.3,10300.0,55.9518,56.0621,55.8122,56.0621,10300.0
2007-03-09 14:40:00,76.29,76.42,76.29,76.38,14700.0,56.0547,56.1502,56.0547,56.1208,14700.0
2007-03-09 14:50:00,76.4,76.47,76.35,76.37,9700.0,56.1355,56.187,56.0988,56.1135,9700.0
2007-03-09 15:00:00,76.37,76.37,76.18,76.28,5600.0,56.1135,56.1135,55.9739,56.0474,5600.0
2007-03-09 15:10:00,76.27,76.45,76.22,76.38,5700.0,56.04,56.1723,56.0033,56.1208,5700.0
2007-03-09 15:20:00,76.4,76.54,76.4,76.5,10100.0,56.1355,56.2384,56.1355,56.209,10100.0
2007-03-09 15:30:00,76.51,76.59,76.44,76.5,10700.0,56.2164,56.2751,56.1649,56.209,10700.0
2007-03-09 15:40:00,76.5,76.63,76.5,76.61,7900.0,56.209,56.3045,56.209,56.2898,7900.0
2007-03-09 15:50:00,76.62,76.62,76.49,76.55,11900.0,56.2972,56.2972,56.2017,56.2457,11900.0
2007-03-12 09:30:00,76.54,77.18,76.54,76.9,16800.0,56.2384,56.7086,56.2384,56.5029,16800.0
2007-03-12 09:40:00,76.9,76.94,76.75,76.77,10800.0,56.5029,56.5323,56.3927,56.4074,10800.0
2007-03-12 09:50:00,76.75,76.84,76.71,76.73,44900.0,56.3927,56.4588,56.3633,56.378,44900.0
2007-03-12 10:00:00,76.72,76.72,76.44,76.44,11000.0,56.3707,56.3707,56.1649,56.1649,11000.0
2007-03-12 10:10:00,76.43,76.54,76.41,76.41,10400.0,56.1576,56.2384,56.1429,56.1429,10400.0
2007-03-12 10:20:00,76.46,76.54,76.42,76.5,7300.0,56.1796,56.2384,56.1502,56.209,7300.0
2007-03-12 10:30:00,76.41,76.45,76.39,76.45,15200.0,56.1429,56.1723,56.1282,56.1723,15200.0
2007-03-12 10:40:00,76.41,76.44,76.4,76.41,43200.0,56.1429,56.1649,56.1355,56.1429,43200.0
2007-03-12 10:50:00,76.42,76.46,76.39,76.39,30800.0,56.1502,56.1796,56.1282,56.1282,30800.0
2007-03-12 11:00:00,76.41,76.41,75.88,76.13,24400.0,56.1429,56.1429,55.7535,55.9371,24400.0
2007-03-12 11:10:00,76.14,76.15,76.09,76.15,2300.0,55.9445,55.9518,55.9078,55.9518,2300.0
2007-03-12 11:20:00,76.15,76.15,76.15,76.15,0.0,55.9518,55.9518,55.9518,55.9518,0.0
2007-03-12 11:30:00,76.06,76.09,76.04,76.05,4700.0,55.8857,55.9078,55.871,55.8784,4700.0
2007-03-12 11:40:00,76.09,76.17,76.09,76.15,23900.0,55.9078,55.9665,55.9078,55.9518,23900.0
2007-03-12 11:50:00,76.18,76.19,76.07,76.07,4600.0,55.9739,55.9812,55.8931,55.8931,4600.0
2007-03-12 12:00:00,76.04,76.12,76.0,76.12,5200.0,55.871,55.9298,55.8416,55.9298,5200.0
2007-03-12 12:10:00,76.09,76.14,76.05,76.08,10200.0,55.9078,55.9445,55.8784,55.9004,10200.0
2007-03-12 12:20:00,76.15,76.21,76.14,76.16,6700.0,55.9518,55.9959,55.9445,55.9592,6700.0
2007-03-12 12:30:00,76.19,76.26,76.19,76.26,4700.0,55.9812,56.0327,55.9812,56.0327,4700.0
2007-03-12 12:40:00,76.26,76.35,76.26,76.31,11100.0,56.0327,56.0988,56.0327,56.0694,11100.0
2007-03-12 12:50:00,76.33,76.39,76.33,76.39,1200.0,56.0841,56.1282,56.0841,56.1282,1200.0
2007-03-12 13:00:00,76.4,76.4,76.18,76.2,9900.0,56.1355,56.1355,55.9739,55.9886,9900.0
2007-03-12 13:10:00,76.2,76.26,76.18,76.2,6600.0,55.9886,56.0327,55.9739,55.9886,6600.0
2007-03-12 13:20:00,76.2,76.22,76.12,76.12,6600.0,55.9886,56.0033,55.9298,55.9298,6600.0
2007-03-12 13:30:00,76.13,76.19,76.13,76.17,6000.0,55.9371,55.9812,55.9371,55.9665,6000.0
2007-03-12 13:40:00,76.14,76.32,76.07,76.32,7300.0,55.9445,56.0768,55.8931,56.0768,7300.0
2007-03-12 13:50:00,76.32,76.48,76.32,76.48,3300.0,56.0768,56.1943,56.0768,56.1943,3300.0
2007-03-12 14:00:00,76.46,76.46,76.34,76.37,3700.0,56.1796,56.1796,56.0914,56.1135,3700.0
2007-03-12 14:10:00,76.37,76.49,76.32,76.49,3900.0,56.1135,56.2017,56.0768,56.2017,3900.0
2007-03-12 14:20:00,76.49,76.61,76.49,76.58,4600.0,56.2017,56.2898,56.2017,56.2678,4600.0
2007-03-12 14:30:00,76.62,76.72,76.62,76.7,8400.0,56.2972,56.3707,56.2972,56.356,8400.0
2007-03-12 14:40:00,76.73,76.79,76.72,76.78,6800.0,56.378,56.4221,56.3707,56.4147,6800.0
2007-03-12 14:50:00,76.78,76.79,76.69,76.69,7900.0,56.4147,56.4221,56.3486,56.3486,7900.0
2007-03-12 15:00:00,76.65,76.7,76.58,76.67,8700.0,56.3192,56.356,56.2678,56.3339,8700.0
2007-03-12 15:10:00,76.66,76.69,76.63,76.66,6300.0,56.3266,56.3486,56.3045,56.3266,6300.0
2007-03-12 15:20:00,76.66,76.68,76.59,76.59,9900.0,56.3266,56.3413,56.2751,56.2751,9900.0
2007-03-12 15:30:00,76.59,76.62,76.37,76.38,22200.0,56.2751,56.2972,56.1135,56.1208,22200.0
2007-03-12 15:40:00,76.38,76.61,76.38,76.6,17300.0,56.1208,56.2898,56.1208,56.2825,17300.0
2007-03-12 15:50:00,76.6,76.7,76.57,76.58,26000.0,56.2825,56.356,56.2604,56.2678,26000.0
2007-03-13 09:30:00,76.25,76.25,76.08,76.13,8800.0,56.0253,56.0253,55.9004,55.9371,8800.0
2007-03-13 09:40:00,76.12,76.24,76.12,76.22,9700.0,55.9298,56.018,55.9298,56.0033,9700.0
2007-03-13 09:50:00,76.22,76.31,76.22,76.29,4100.0,56.0033,56.0694,56.0033,56.0547,4100.0
2007-03-13 10:00:00,76.28,76.31,76.17,76.19,33900.0,56.0474,56.0694,55.9665,55.9812,33900.0
2007-03-13 10:10:00,76.18,76.28,76.18,76.21,27900.0,55.9739,56.0474,55.9739,55.9959,27900.0
2007-03-13 10:20:00,76.19,76.21,76.11,76.21,12000.0,55.9812,55.9959,55.9225,55.9959,12000.0
2007-03-13 10:30:00,76.16,76.16,76.1,76.12,8700.0,55.9592,55.9592,55.9151,55.9298,8700.0
2007-03-13 10:40:00,76.12,76.22,76.1,76.14,14100.0,55.9298,56.0033,55.9151,55.9445,14100.0
2007-03-13 10:50:00,76.14,76.17,76.11,76.13,6900.0,55.9445,55.9665,55.9225,55.9371,6900.0
2007-03-13 11:00:00,76.15,76.18,76.11,76.17,3700.0,55.9518,55.9739,55.9225,55.9665,3700.0
2007-03-13 11:10:00,76.15,76.16,76.11,76.11,2900.0,55.9518,55.9592,55.9225,55.9225,2900.0
2007-03-13 11:20:00,76.11,76.15,76.04,76.05,59800.0,55.9225,55.9518,55.871,55.8784,59800.0
2007-03-13 11:30:00,76.04,76.12,76.04,76.09,2400.0,55.871,55.9298,55.871,55.9078,2400.0
2007-03-13 11:40:00,76.1,76.19,76.07,76.07,6500.0,55.9151,55.9812,55.8931,55.8931,6500.0
2007-03-13 11:50:00,76.06,76.06,76.01,76.06,2200.0,55.8857,55.8857,55.849,55.8857,2200.0
2007-03-13 12:00:00,76.05,76.16,76.04,76.12,2600.0,55.8784,55.9592,55.871,55.9298,2600.0
2007-03-13 12:10:00,76.08,76.1,76.0,76.05,17900.0,55.9004,55.9151,55.8416,55.8784,17900.0
2007-03-13 12:20:00,76.01,76.02,75.71,75.71,27800.0,55.849,55.8563,55.6285,55.6285,27800.0
2007-03-13 12:30:00,75.72,75.94,75.58,75.78,21800.0,55.6359,55.7975,55.533,55.68,21800.0
2007-03-13 12:40:00,75.79,76.0,75.74,75.98,4800.0,55.6873,55.8416,55.6506,55.8269,4800.0
2007-03-13 12:50:00,75.97,75.97,75.86,75.86,15000.0,55.8196,55.8196,55.7388,55.7388,15000.0
2007-03-13 13:00:00,75.87,75.99,75.87,75.98,6500.0,55.7461,55.8343,55.7461,55.8269,6500.0
2007-03-13 13:10:00,75.94,75.94,75.79,75.79,26000.0,55.7975,55.7975,55.6873,55.6873,26000.0
2007-03-13 13:20:00,75.8,75.84,75.76,75.77,2700.0,55.6947,55.7241,55.6653,55.6726,2700.0
2007-03-13 13:30:00,75.77,75.77,75.6,75.72,7000.0,55.6726,55.6726,55.5477,55.6359,7000.0
2007-03-13 13:40:00,75.74,75.84,75.61,75.65,6800.0,55.6506,55.7241,55.5551,55.5845,6800.0
2007-03-13 13:50:00,75.63,75.89,75.54,75.89,5300.0,55.5698,55.7608,55.5036,55.7608,5300.0
2007-03-13 14:00:00,75.81,75.81,75.57,75.57,4600.0,55.702,55.702,55.5257,55.5257,4600.0
2007-03-13 14:10:00,75.58,75.63,75.41,75.47,9600.0,55.533,55.5698,55.4081,55.4522,9600.0
2007-03-13 14:20:00,75.45,75.45,75.3,75.3,13200.0,55.4375,55.4375,55.3273,55.3273,13200.0
2007-03-13 14:30:00,75.32,75.49,75.28,75.3,12200.0,55.342,55.4669,55.3126,55.3273,12200.0
2007-03-13 14:40:00,75.33,75.47,75.33,75.4,8200.0,55.3493,55.4522,55.3493,55.4008,8200.0
2007-03-13 14:50:00,75.36,75.44,75.35,75.42,14900.0,55.3714,55.4302,55.364,55.4155,14900.0
2007-03-13 15:00:00,75.42,75.51,75.4,75.43,34500.0,55.4155,55.4816,55.4008,55.4228,34500.0
2007-03-13 15:10:00,75.47,75.5,75.31,75.41,7800.0,55.4522,55.4743,55.3346,55.4081,7800.0
2007-03-13 15:20:00,75.39,75.5,75.33,75.42,8600.0,55.3934,55.4743,55.3493,55.4155,8600.0
2007-03-13 15:30:00,75.42,75.46,75.34,75.44,6600.0,55.4155,55.4449,55.3567,55.4302,6600.0
2007-03-13 15:40:00,75.46,75.46,75.27,75.29,13300.0,55.4449,55.4449,55.3053,55.32,13300.0
2007-03-13 15:50:00,75.29,75.38,75.15,75.26,36400.0,55.32,55.3861,55.2171,55.2979,36400.0
2007-03-14 09:30:00,75.26,75.8,75.26,75.8,9800.0,55.2979,55.6947,55.2979,55.6947,9800.0
2007-03-14 09:40:00,75.78,75.79,75.45,75.45,44300.0,55.68,55.6873,55.4375,55.4375,44300.0
2007-03-14 09:50:00,75.42,75.42,74.9,74.96,24400.0,55.4155,55.4155,55.0334,55.0775,24400.0
2007-03-14 10:00:00,74.9,74.9,74.61,74.75,20200.0,55.0334,55.0334,54.8203,54.9232,20200.0
2007-03-14 10:10:00,74.71,74.85,74.64,74.81,16300.0,54.8938,54.9967,54.8424,54.9673,16300.0
2007-03-14 10:20:00,74.75,75.05,74.74,74.99,39100.0,54.9232,55.1436,54.9158,55.0995,39100.0
2007-03-14 10:30:00,75.0,75.17,74.9,74.98,10600.0,55.1069,55.2318,55.0334,55.0922,10600.0
2007-03-14 10:40:00,75.08,75.12,74.95,75.01,4500.0,55.1657,55.195,55.0701,55.1142,4500.0
2007-03-14 10:50:00,74.99,74.99,74.79,74.79,7800.0,55.0995,55.0995,54.9526,54.9526,7800.0
2007-03-14 11:00:00,74.78,74.86,74.64,74.66,43700.0,54.9452,55.004,54.8424,54.8571,43700.0
2007-03-14 11:10:00,74.69,74.78,74.62,74.67,14400.0,54.8791,54.9452,54.8277,54.8644,14400.0
2007-03-14 11:20:00,74.67,74.72,74.6,74.6,8100.0,54.8644,54.9011,54.813,54.813,8100.0
2007-03-14 11:30:00,74.6,74.61,74.42,74.43,55300.0,54.813,54.8203,54.6807,54.6881,55300.0
2007-03-14 11:40:00,74.43,74.44,74.25,74.29,29500.0,54.6881,54.6954,54.5558,54.5852,29500.0
2007-03-14 11:50:00,74.3,74.37,74.0,74.1,37000.0,54.5925,54.644,54.3721,54.4456,37000.0
2007-03-14 12:00:00,74.12,74.12,73.73,73.8,78200.0,54.4603,54.4603,54.1737,54.2252,78200.0
2007-03-14 12:10:00,73.86,73.87,73.33,73.64,30900.0,54.2692,54.2766,53.8798,54.1076,30900.0
2007-03-14 12:20:00,73.62,73.74,73.32,73.69,13500.0,54.0929,54.1811,53.8725,54.1443,13500.0
2007-03-14 12:30:00,73.7,73.92,73.65,73.92,3800.0,54.1517,54.3133,54.1149,54.3133,3800.0
2007-03-14 12:40:00,73.92,74.01,73.82,73.83,6000.0,54.3133,54.3795,54.2399,54.2472,6000.0
2007-03-14 12:50:00,73.82,73.82,73.53,73.74,11400.0,54.2399,54.2399,54.0268,54.1811,11400.0
2007-03-14 13:00:00,73.74,74.05,73.73,74.03,10400.0,54.1811,54.4089,54.1737,54.3942,10400.0
2007-03-14 13:10:00,74.03,74.32,74.03,74.32,13400.0,54.3942,54.6072,54.3942,54.6072,13400.0
2007-03-14 13:20:00,74.33,74.55,74.22,74.4,13400.0,54.6146,54.7762,54.5338,54.666,13400.0
2007-03-14 13:30:00,74.4,74.52,74.3,74.44,9000.0,54.666,54.7542,54.5925,54.6954,9000.0
2007-03-14 13:40:00,74.42,74.62,74.42,74.49,7200.0,54.6807,54.8277,54.6807,54.7321,7200.0
2007-03-14 13:50:00,74.49,74.5,74.16,74.2,17500.0,54.7321,54.7395,54.4897,54.5191,17500.0
2007-03-14 14:00:00,74.22,74.29,74.02,74.21,17700.0,54.5338,54.5852,54.3868,54.5264,17700.0
2007-03-14 14:10:00,74.24,74.46,74.24,74.46,28100.0,54.5485,54.7101,54.5485,54.7101,28100.0
2007-03-14 14:20:00,74.46,74.55,74.41,74.54,11800.0,54.7101,54.7762,54.6734,54.7689,11800.0
2007-03-14 14:30:00,74.53,74.71,74.5,74.71,13700.0,54.7615,54.8938,54.7395,54.8938,13700.0
2007-03-14 14:40:00,74.75,74.85,74.51,74.54,16300.0,54.9232,54.9967,54.7468,54.7689,16300.0
2007-03-14 14:50:00,74.5,74.63,74.41,74.44,17300.0,54.7395,54.835,54.6734,54.6954,17300.0
2007-03-14 15:00:00,74.46,74.58,74.46,74.51,10200.0,54.7101,54.7983,54.7101,54.7468,10200.0
2007-03-14 15:10:00,74.52,74.73,74.48,74.67,19800.0,54.7542,54.9085,54.7248,54.8644,19800.0
2007-03-14 15:20:00,74.68,74.8,74.57,74.74,36400.0,54.8717,54.9599,54.7909,54.9158,36400.0
2007-03-14 15:30:00,74.76,74.82,74.68,74.75,32100.0,54.9305,54.9746,54.8717,54.9232,32100.0
2007-03-14 15:40:00,74.7,74.78,74.64,74.77,16200.0,54.8864,54.9452,54.8424,54.9379,16200.0
2007-03-14 15:50:00,74.77,74.93,74.75,74.81,35400.0,54.9379,55.0554,54.9232,54.9673,35400.0
2007-03-15 09:30:00,74.86,75.23,74.76,75.04,7100.0,55.004,55.2759,54.9305,55.1363,7100.0
2007-03-15 09:40:00,75.09,75.09,74.8,74.88,31400.0,55.173,55.173,54.9599,55.0187,31400.0
2007-03-15 09:50:00,74.88,75.01,74.7,74.93,8500.0,55.0187,55.1142,54.8864,55.0554,8500.0
2007-03-15 10:00:00,74.88,74.96,74.81,74.85,9200.0,55.0187,55.0775,54.9673,54.9967,9200.0
2007-03-15 10:10:00,74.86,74.92,74.6,74.92,47400.0,55.004,55.0481,54.813,55.0481,47400.0
2007-03-15 10:20:00,74.91,75.24,74.85,75.23,9400.0,55.0407,55.2832,54.9967,55.2759,9400.0
2007-03-15 10:30:00,75.31,75.34,75.18,75.34,9900.0,55.3346,55.3567,55.2391,55.3567,9900.0
2007-03-15 10:40:00,75.33,75.42,75.31,75.36,12300.0,55.3493,55.4155,55.3346,55.3714,12300.0
2007-03-15 10:50:00,75.35,75.46,75.26,75.45,11100.0,55.364,55.4449,55.2979,55.4375,11100.0
2007-03-15 11:00:00,75.44,75.54,75.44,75.49,25500.0,55.4302,55.5036,55.4302,55.4669,25500.0
2007-03-15 11:10:00,75.48,75.49,75.39,75.44,8000.0,55.4596,55.4669,55.3934,55.4302,8000.0
2007-03-15 11:20:00,75.45,75.54,75.44,75.54,9000.0,55.4375,55.5036,55.4302,55.5036,9000.0
2007-03-15 11:30:00,75.48,75.53,75.48,75.52,5300.0,55.4596,55.4963,55.4596,55.4889,5300.0
2007-03-15 11:40:00,75.52,75.54,75.39,75.43,34200.0,55.4889,55.5036,55.3934,55.4228,34200.0
2007-03-15 11:50:00,75.43,75.54,75.39,75.39,12400.0,55.4228,55.5036,55.3934,55.3934,12400.0
2007-03-15 12:00:00,75.37,75.55,75.32,75.4,6500.0,55.3787,55.511,55.342,55.4008,6500.0
2007-03-15 12:10:00,75.4,75.44,75.33,75.34,6000.0,55.4008,55.4302,55.3493,55.3567,6000.0
2007-03-15 12:20:00,75.28,75.3,75.23,75.25,5800.0,55.3126,55.3273,55.2759,55.2906,5800.0
2007-03-15 12:30:00,75.3,75.43,75.3,75.41,3700.0,55.3273,55.4228,55.3273,55.4081,3700.0
2007-03-15 12:40:00,75.4,75.42,75.35,75.36,4300.0,55.4008,55.4155,55.364,55.3714,4300.0
2007-03-15 12:50:00,75.34,75.36,75.27,75.3,4100.0,55.3567,55.3714,55.3053,55.3273,4100.0
2007-03-15 13:00:00,75.3,75.4,75.29,75.37,5000.0,55.3273,55.4008,55.32,55.3787,5000.0
2007-03-15 13:10:00,75.36,75.37,75.21,75.21,4700.0,55.3714,55.3787,55.2612,55.2612,4700.0
2007-03-15 13:20:00,75.21,75.21,75.09,75.12,5700.0,55.2612,55.2612,55.173,55.195,5700.0
2007-03-15 13:30:00,75.12,75.12,74.95,74.95,5900.0,55.195,55.195,55.0701,55.0701,5900.0
2007-03-15 13:40:00,74.95,74.96,74.84,74.95,8500.0,55.0701,55.0775,54.9893,55.0701,8500.0
2007-03-15 13:50:00,74.94,75.18,74.94,75.14,10400.0,55.0628,55.2391,55.0628,55.2097,10400.0
2007-03-15 14:00:00,75.09,75.09,74.94,75.0,5200.0,55.173,55.173,55.0628,55.1069,5200.0
2007-03-15 14:10:00,75.0,75.01,74.93,74.99,4300.0,55.1069,55.1142,55.0554,55.0995,4300.0
2007-03-15 14:20:00,74.98,75.0,74.92,74.98,3200.0,55.0922,55.1069,55.0481,55.0922,3200.0
2007-03-15 14:30:00,74.99,75.0,74.92,74.99,7000.0,55.0995,55.1069,55.0481,55.0995,7000.0
2007-03-15 14:40:00,74.99,75.18,74.99,75.07,9000.0,55.0995,55.2391,55.0995,55.1583,9000.0
2007-03-15 14:50:00,75.07,75.13,75.04,75.07,12000.0,55.1583,55.2024,55.1363,55.1583,12000.0
2007-03-15 15:00:00,75.16,75.28,75.12,75.26,15300.0,55.2244,55.3126,55.195,55.2979,15300.0
2007-03-15 15:10:00,75.23,75.23,75.13,75.16,8800.0,55.2759,55.2759,55.2024,55.2244,8800.0
2007-03-15 15:20:00,75.12,75.25,75.02,75.02,13500.0,55.195,55.2906,55.1216,55.1216,13500.0
2007-03-15 15:30:00,75.02,75.19,75.0,75.13,16000.0,55.1216,55.2465,55.1069,55.2024,16000.0
2007-03-15 15:40:00,75.13,75.28,75.07,75.28,17700.0,55.2024,55.3126,55.1583,55.3126,17700.0
2007-03-15 15:50:00,75.22,75.29,75.14,75.15,15700.0,55.2685,55.32,55.2097,55.2171,15700.0
2007-03-16 09:30:00,75.68,75.75,75.38,75.44,138000.0,55.6065,55.6579,55.3861,55.4302,138000.0
2007-03-16 09:40:00,75.45,75.8,75.45,75.8,19500.0,55.4375,55.6947,55.4375,55.6947,19500.0
2007-03-16 09:50:00,75.79,76.0,75.76,75.97,8100.0,55.6873,55.8416,55.6653,55.8196,8100.0
2007-03-16 10:00:00,75.97,76.06,75.96,76.06,6600.0,55.8196,55.8857,55.8122,55.8857,6600.0
2007-03-16 10:10:00,76.03,76.09,75.93,76.01,11300.0,55.8637,55.9078,55.7902,55.849,11300.0
2007-03-16 10:20:00,76.01,76.03,75.95,76.03,4800.0,55.849,55.8637,55.8049,55.8637,4800.0
2007-03-16 10:30:00,76.04,76.08,75.98,75.99,5200.0,55.871,55.9004,55.8269,55.8343,5200.0
2007-03-16 10:40:00,75.99,75.99,75.75,75.83,8300.0,55.8343,55.8343,55.6579,55.7167,8300.0
2007-03-16 10:50:00,75.74,75.74,75.55,75.55,7900.0,55.6506,55.6506,55.511,55.511,7900.0
2007-03-16 11:00:00,75.53,75.55,75.38,75.38,12100.0,55.4963,55.511,55.3861,55.3861,12100.0
2007-03-16 11:10:00,75.36,75.39,75.2,75.2,4500.0,55.3714,55.3934,55.2538,55.2538,4500.0
2007-03-16 11:20:00,75.22,75.33,75.22,75.3,11200.0,55.2685,55.3493,55.2685,55.3273,11200.0
2007-03-16 11:30:00,75.26,75.3,75.15,75.25,29000.0,55.2979,55.3273,55.2171,55.2906,29000.0
2007-03-16 11:40:00,75.24,75.48,75.24,75.48,2500.0,55.2832,55.4596,55.2832,55.4596,2500.0
2007-03-16 11:50:00,75.46,75.51,75.45,75.46,2600.0,55.4449,55.4816,55.4375,55.4449,2600.0
2007-03-16 12:00:00,75.5,75.52,75.4,75.43,9000.0,55.4743,55.4889,55.4008,55.4228,9000.0
2007-03-16 12:10:00,75.43,75.53,75.39,75.39,2900.0,55.4228,55.4963,55.3934,55.3934,2900.0
2007-03-16 12:20:00,75.39,75.4,75.3,75.35,21200.0,55.3934,55.4008,55.3273,55.364,21200.0
2007-03-16 12:30:00,75.3,75.3,75.23,75.29,3200.0,55.3273,55.3273,55.2759,55.32,3200.0
2007-03-16 12:40:00,75.34,75.35,75.22,75.22,2500.0,55.3567,55.364,55.2685,55.2685,2500.0
2007-03-16 12:50:00,75.22,75.23,75.1,75.1,6200.0,55.2685,55.2759,55.1803,55.1803,6200.0
2007-03-16 13:00:00,75.1,75.18,75.05,75.06,4400.0,55.1803,55.2391,55.1436,55.151,4400.0
2007-03-16 13:10:00,75.06,75.23,75.06,75.23,3800.0,55.151,55.2759,55.151,55.2759,3800.0
2007-03-16 13:20:00,75.23,75.36,75.23,75.27,2700.0,55.2759,55.3714,55.2759,55.3053,2700.0
2007-03-16 13:30:00,75.27,75.31,75.17,75.17,2000.0,55.3053,55.3346,55.2318,55.2318,2000.0
2007-03-16 13:40:00,75.21,75.24,75.09,75.09,1800.0,55.2612,55.2832,55.173,55.173,1800.0
2007-03-16 13:50:00,75.1,75.19,75.1,75.16,1900.0,55.1803,55.2465,55.1803,55.2244,1900.0
2007-03-16 14:00:00,75.15,75.16,75.05,75.05,3400.0,55.2171,55.2244,55.1436,55.1436,3400.0
2007-03-16 14:10:00,75.05,75.05,74.95,75.0,5600.0,55.1436,55.1436,55.0701,55.1069,5600.0
2007-03-16 14:20:00,75.0,75.01,74.89,74.94,5600.0,55.1069,55.1142,55.026,55.0628,5600.0
2007-03-16 14:30:00,74.95,75.0,74.9,74.98,4700.0,55.0701,55.1069,55.0334,55.0922,4700.0
2007-03-16 14:40:00,74.96,74.97,74.81,74.94,8600.0,55.0775,55.0848,54.9673,55.0628,8600.0
2007-03-16 14:50:00,74.94,74.96,74.82,74.94,5600.0,55.0628,55.0775,54.9746,55.0628,5600.0
2007-03-16 15:00:00,74.95,74.98,74.85,74.87,13600.0,55.0701,55.0922,54.9967,55.0114,13600.0
2007-03-16 15:10:00,74.88,74.98,74.88,74.97,8400.0,55.0187,55.0922,55.0187,55.0848,8400.0
2007-03-16 15:20:00,74.98,75.04,74.95,74.99,16700.0,55.0922,55.1363,55.0701,55.0995,16700.0
2007-03-16 15:30:00,74.99,75.15,74.95,75.15,13600.0,55.0995,55.2171,55.0701,55.2171,13600.0
2007-03-16 15:40:00,75.13,75.14,74.97,75.04,16100.0,55.2024,55.2097,55.0848,55.1363,16100.0
2007-03-16 15:50:00,75.04,75.23,75.03,75.21,55000.0,55.1363,55.2759,55.1289,55.2612,55000.0
2007-03-19 09:30:00,75.4,75.94,75.4,75.94,12000.0,55.4008,55.7975,55.4008,55.7975,12000.0
2007-03-19 09:40:00,75.97,76.12,75.94,76.12,5600.0,55.8196,55.9298,55.7975,55.9298,5600.0
2007-03-19 09:50:00,76.12,76.12,75.92,75.99,4800.0,55.9298,55.9298,55.7828,55.8343,4800.0
2007-03-19 10:00:00,75.98,76.07,75.88,75.89,3300.0,55.8269,55.8931,55.7535,55.7608,3300.0
2007-03-19 10:10:00,75.81,75.89,75.8,75.83,2300.0,55.702,55.7608,55.6947,55.7167,2300.0
2007-03-19 10:20:00,75.86,75.98,75.83,75.92,2000.0,55.7388,55.8269,55.7167,55.7828,2000.0
2007-03-19 10:30:00,75.97,75.98,75.92,75.97,2400.0,55.8196,55.8269,55.7828,55.8196,2400.0
2007-03-19 10:40:00,76.01,76.14,76.01,76.14,1300.0,55.849,55.9445,55.849,55.9445,1300.0
2007-03-19 10:50:00,76.12,76.36,76.12,76.34,4900.0,55.9298,56.1061,55.9298,56.0914,4900.0
2007-03-19 11:00:00,76.36,76.36,76.27,76.27,3700.0,56.1061,56.1061,56.04,56.04,3700.0
2007-03-19 11:10:00,76.27,76.41,76.27,76.32,13900.0,56.04,56.1429,56.04,56.0768,13900.0
2007-03-19 11:20:00,76.37,76.37,76.29,76.36,1700.0,56.1135,56.1135,56.0547,56.1061,1700.0
2007-03-19 11:30:00,76.34,76.4,76.34,76.4,1800.0,56.0914,56.1355,56.0914,56.1355,1800.0
2007-03-19 11:40:00,76.38,76.5,76.38,76.45,2700.0,56.1208,56.209,56.1208,56.1723,2700.0
2007-03-19 11:50:00,76.48,76.5,76.35,76.36,5200.0,56.1943,56.209,56.0988,56.1061,5200.0
2007-03-19 12:00:00,76.37,76.42,76.31,76.35,4100.0,56.1135,56.1502,56.0694,56.0988,4100.0
2007-03-19 12:10:00,76.35,76.42,76.3,76.4,4600.0,56.0988,56.1502,56.0621,56.1355,4600.0
2007-03-19 12:20:00,76.42,76.42,76.31,76.32,1100.0,56.1502,56.1502,56.0694,56.0768,1100.0
2007-03-19 12:30:00,76.32,76.37,76.25,76.25,2900.0,56.0768,56.1135,56.0253,56.0253,2900.0
2007-03-19 12:40:00,76.28,76.31,76.25,76.28,2400.0,56.0474,56.0694,56.0253,56.0474,2400.0
2007-03-19 12:50:00,76.31,76.31,76.18,76.24,4100.0,56.0694,56.0694,55.9739,56.018,4100.0
2007-03-19 13:00:00,76.25,76.28,76.15,76.16,3400.0,56.0253,56.0474,55.9518,55.9592,3400.0
2007-03-19 13:10:00,76.17,76.21,76.14,76.16,2400.0,55.9665,55.9959,55.9445,55.9592,2400.0
2007-03-19 13:20:00,76.16,76.18,76.12,76.13,6300.0,55.9592,55.9739,55.9298,55.9371,6300.0
2007-03-19 13:30:00,76.14,76.2,76.11,76.13,3800.0,55.9445,55.9886,55.9225,55.9371,3800.0
2007-03-19 13:40:00,76.13,76.26,76.13,76.18,3600.0,55.9371,56.0327,55.9371,55.9739,3600.0
2007-03-19 13:50:00,76.2,76.33,76.19,76.19,5300.0,55.9886,56.0841,55.9812,55.9812,5300.0
2007-03-19 14:00:00,76.18,76.18,76.12,76.14,2800.0,55.9739,55.9739,55.9298,55.9445,2800.0
2007-03-19 14:10:00,76.17,76.17,76.13,76.13,1300.0,55.9665,55.9665,55.9371,55.9371,1300.0
2007-03-19 14:20:00,76.12,76.16,76.04,76.05,6200.0,55.9298,55.9592,55.871,55.8784,6200.0
2007-03-19 14:30:00,76.04,76.13,76.04,76.13,4700.0,55.871,55.9371,55.871,55.9371,4700.0
2007-03-19 14:40:00,76.17,76.17,76.07,76.1,3400.0,55.9665,55.9665,55.8931,55.9151,3400.0
2007-03-19 14:50:00,76.12,76.18,76.0,76.05,8800.0,55.9298,55.9739,55.8416,55.8784,8800.0
2007-03-19 15:00:00,76.05,76.07,75.89,75.9,4500.0,55.8784,55.8931,55.7608,55.7682,4500.0
2007-03-19 15:10:00,75.89,75.94,75.89,75.94,3700.0,55.7608,55.7975,55.7608,55.7975,3700.0
2007-03-19 15:20:00,75.97,75.97,75.81,75.81,6000.0,55.8196,55.8196,55.702,55.702,6000.0
2007-03-19 15:30:00,75.81,75.86,75.81,75.83,6400.0,55.702,55.7388,55.702,55.7167,6400.0
2007-03-19 15:40:00,75.83,75.95,75.82,75.92,49000.0,55.7167,55.8049,55.7094,55.7828,49000.0
2007-03-19 15:50:00,75.92,75.95,75.85,75.93,17900.0,55.7828,55.8049,55.7314,55.7902,17900.0
2007-03-20 09:30:00,75.9,76.5,75.9,76.15,10800.0,55.7682,56.209,55.7682,55.9518,10800.0
2007-03-20 09:40:00,76.08,76.39,76.08,76.37,1700.0,55.9004,56.1282,55.9004,56.1135,1700.0
2007-03-20 09:50:00,76.46,76.46,76.25,76.25,2300.0,56.1796,56.1796,56.0253,56.0253,2300.0
2007-03-20 10:00:00,76.25,76.29,76.2,76.21,4700.0,56.0253,56.0547,55.9886,55.9959,4700.0
2007-03-20 10:10:00,76.21,76.38,76.21,76.38,4000.0,55.9959,56.1208,55.9959,56.1208,4000.0
2007-03-20 10:20:00,76.3,76.38,76.3,76.37,2200.0,56.0621,56.1208,56.0621,56.1135,2200.0
2007-03-20 10:30:00,76.34,76.34,76.28,76.28,5000.0,56.0914,56.0914,56.0474,56.0474,5000.0
2007-03-20 10:40:00,76.29,76.34,76.24,76.28,6100.0,56.0547,56.0914,56.018,56.0474,6100.0
2007-03-20 10:50:00,76.32,76.37,76.26,76.32,6000.0,56.0768,56.1135,56.0327,56.0768,6000.0
2007-03-20 11:00:00,76.28,76.32,76.28,76.32,3200.0,56.0474,56.0768,56.0474,56.0768,3200.0
2007-03-20 11:10:00,76.32,76.32,76.3,76.31,3500.0,56.0768,56.0768,56.0621,56.0694,3500.0
2007-03-20 11:20:00,76.29,76.31,76.24,76.29,3000.0,56.0547,56.0694,56.018,56.0547,3000.0
2007-03-20 11:30:00,76.26,76.26,76.18,76.18,1500.0,56.0327,56.0327,55.9739,55.9739,1500.0
2007-03-20 11:40:00,76.24,76.28,76.24,76.27,3700.0,56.018,56.0474,56.018,56.04,3700.0
2007-03-20 11:50:00,76.25,76.25,76.25,76.25,500.0,56.0253,56.0253,56.0253,56.0253,500.0
2007-03-20 12:00:00,76.25,76.25,76.22,76.24,2000.0,56.0253,56.0253,56.0033,56.018,2000.0
2007-03-20 12:10:00,76.19,76.2,76.17,76.17,2600.0,55.9812,55.9886,55.9665,55.9665,2600.0
2007-03-20 12:20:00,76.19,76.2,76.17,76.19,2200.0,55.9812,55.9886,55.9665,55.9812,2200.0
2007-03-20 12:30:00,76.22,76.23,76.12,76.2,3800.0,56.0033,56.0106,55.9298,55.9886,3800.0
2007-03-20 12:40:00,76.16,76.18,76.14,76.18,2100.0,55.9592,55.9739,55.9445,55.9739,2100.0
2007-03-20 12:50:00,76.14,76.15,76.11,76.11,2100.0,55.9445,55.9518,55.9225,55.9225,2100.0
2007-03-20 13:00:00,76.11,76.21,76.1,76.18,3800.0,55.9225,55.9959,55.9151,55.9739,3800.0
2007-03-20 13:10:00,76.18,76.18,76.07,76.07,1500.0,55.9739,55.9739,55.8931,55.8931,1500.0
2007-03-20 13:20:00,76.1,76.1,76.07,76.09,1700.0,55.9151,55.9151,55.8931,55.9078,1700.0
2007-03-20 13:30:00,76.09,76.1,76.01,76.01,3000.0,55.9078,55.9151,55.849,55.849,3000.0
2007-03-20 13:40:00,76.05,76.18,76.05,76.15,1100.0,55.8784,55.9739,55.8784,55.9518,1100.0
2007-03-20 13:50:00,76.14,76.14,76.0,76.03,3800.0,55.9445,55.9445,55.8416,55.8637,3800.0
2007-03-20 14:00:00,76.01,76.08,76.01,76.07,4700.0,55.849,55.9004,55.849,55.8931,4700.0
2007-03-20 14:10:00,76.08,76.09,76.04,76.04,4300.0,55.9004,55.9078,55.871,55.871,4300.0
2007-03-20 14:20:00,76.04,76.05,75.95,75.98,6300.0,55.871,55.8784,55.8049,55.8269,6300.0
2007-03-20 14:30:00,75.97,76.0,75.91,75.99,3300.0,55.8196,55.8416,55.7755,55.8343,3300.0
2007-03-20 14:40:00,76.0,76.0,75.94,75.99,5800.0,55.8416,55.8416,55.7975,55.8343,5800.0
2007-03-20 14:50:00,75.99,76.0,75.91,75.96,3500.0,55.8343,55.8416,55.7755,55.8122,3500.0
2007-03-20 15:00:00,75.97,76.05,75.95,76.04,8800.0,55.8196,55.8784,55.8049,55.871,8800.0
2007-03-20 15:10:00,76.04,76.08,75.97,76.0,4900.0,55.871,55.9004,55.8196,55.8416,4900.0
2007-03-20 15:20:00,76.0,76.1,76.0,76.06,9800.0,55.8416,55.9151,55.8416,55.8857,9800.0
2007-03-20 15:30:00,76.07,76.17,76.03,76.08,9600.0,55.8931,55.9665,55.8637,55.9004,9600.0
2007-03-20 15:40:00,76.08,76.23,76.08,76.21,6900.0,55.9004,56.0106,55.9004,55.9959,6900.0
2007-03-20 15:50:00,76.18,76.25,76.12,76.17,19500.0,55.9739,56.0253,55.9298,55.9665,19500.0
2007-03-21 09:30:00,76.14,76.14,76.0,76.1,4800.0,55.9445,55.9445,55.8416,55.9151,4800.0
2007-03-21 09:40:00,76.0,76.14,75.95,75.98,3600.0,55.8416,55.9445,55.8049,55.8269,3600.0
2007-03-21 09:50:00,76.01,76.1,75.9,75.92,10500.0,55.849,55.9151,55.7682,55.7828,10500.0
2007-03-21 10:00:00,75.96,76.25,75.96,76.18,8900.0,55.8122,56.0253,55.8122,55.9739,8900.0
2007-03-21 10:10:00,76.18,76.3,76.18,76.3,4000.0,55.9739,56.0621,55.9739,56.0621,4000.0
2007-03-21 10:20:00,76.25,76.3,76.16,76.16,2500.0,56.0253,56.0621,55.9592,55.9592,2500.0
2007-03-21 10:30:00,76.16,76.16,76.0,76.0,3400.0,55.9592,55.9592,55.8416,55.8416,3400.0
2007-03-21 10:40:00,76.01,76.12,76.01,76.08,2200.0,55.849,55.9298,55.849,55.9004,2200.0
2007-03-21 10:50:00,76.08,76.21,76.08,76.15,3600.0,55.9004,55.9959,55.9004,55.9518,3600.0
2007-03-21 11:00:00,76.19,76.19,76.05,76.08,8900.0,55.9812,55.9812,55.8784,55.9004,8900.0
2007-03-21 11:10:00,76.09,76.12,76.06,76.09,4300.0,55.9078,55.9298,55.8857,55.9078,4300.0
2007-03-21 11:20:00,76.11,76.15,76.1,76.15,600.0,55.9225,55.9518,55.9151,55.9518,600.0
2007-03-21 11:30:00,76.15,76.19,76.14,76.18,1700.0,55.9518,55.9812,55.9445,55.9739,1700.0
2007-03-21 11:40:00,76.22,76.22,76.18,76.21,1600.0,56.0033,56.0033,55.9739,55.9959,1600.0
2007-03-21 11:50:00,76.23,76.29,76.23,76.29,1300.0,56.0106,56.0547,56.0106,56.0547,1300.0
2007-03-21 12:00:00,76.25,76.26,76.19,76.19,2100.0,56.0253,56.0327,55.9812,55.9812,2100.0
2007-03-21 12:10:00,76.2,76.24,76.2,76.24,1800.0,55.9886,56.018,55.9886,56.018,1800.0
2007-03-21 12:20:00,76.24,76.29,76.23,76.25,1700.0,56.018,56.0547,56.0106,56.0253,1700.0
2007-03-21 12:30:00,76.27,76.34,76.27,76.32,1800.0,56.04,56.0914,56.04,56.0768,1800.0
2007-03-21 12:40:00,76.36,76.36,76.27,76.3,2400.0,56.1061,56.1061,56.04,56.0621,2400.0
2007-03-21 12:50:00,76.32,76.35,76.32,76.32,400.0,56.0768,56.0988,56.0768,56.0768,400.0
2007-03-21 13:00:00,76.32,76.32,76.23,76.23,1400.0,56.0768,56.0768,56.0106,56.0106,1400.0
2007-03-21 13:10:00,76.26,76.27,76.24,76.24,1700.0,56.0327,56.04,56.018,56.018,1700.0
2007-03-21 13:20:00,76.23,76.27,76.23,76.25,2300.0,56.0106,56.04,56.0106,56.0253,2300.0
2007-03-21 13:30:00,76.28,76.28,76.16,76.21,3300.0,56.0474,56.0474,55.9592,55.9959,3300.0
2007-03-21 13:40:00,76.25,76.28,76.18,76.18,8100.0,56.0253,56.0474,55.9739,55.9739,8100.0
2007-03-21 13:50:00,76.19,76.2,76.16,76.18,36800.0,55.9812,55.9886,55.9592,55.9739,36800.0
2007-03-21 14:00:00,76.19,76.22,76.18,76.21,6300.0,55.9812,56.0033,55.9739,55.9959,6300.0
2007-03-21 14:10:00,76.2,76.55,76.08,76.37,21800.0,55.9886,56.2457,55.9004,56.1135,21800.0
2007-03-21 14:20:00,76.21,76.84,76.21,76.81,7600.0,55.9959,56.4588,55.9959,56.4368,7600.0
2007-03-21 14:30:00,76.83,76.96,76.82,76.88,14300.0,56.4515,56.547,56.4441,56.4882,14300.0
2007-03-21 14:40:00,76.9,77.11,76.87,77.07,18600.0,56.5029,56.6572,56.4809,56.6278,18600.0
2007-03-21 14:50:00,77.07,77.52,77.07,77.52,17500.0,56.6278,56.9585,56.6278,56.9585,17500.0
2007-03-21 15:00:00,77.52,77.56,77.26,77.26,7200.0,56.9585,56.9879,56.7674,56.7674,7200.0
2007-03-21 15:10:00,77.16,77.28,77.07,77.27,18200.0,56.6939,56.7821,56.6278,56.7748,18200.0
2007-03-21 15:20:00,77.24,77.4,77.18,77.24,15600.0,56.7527,56.8703,56.7086,56.7527,15600.0
2007-03-21 15:30:00,77.3,77.47,77.29,77.32,14400.0,56.7968,56.9217,56.7895,56.8115,14400.0
2007-03-21 15:40:00,77.33,77.51,77.33,77.43,12900.0,56.8189,56.9511,56.8189,56.8923,12900.0
2007-03-21 15:50:00,77.39,77.53,77.35,77.41,11500.0,56.8629,56.9658,56.8336,56.8776,11500.0
2007-03-22 09:30:00,77.53,77.85,77.53,77.83,13400.0,56.9658,57.2009,56.9658,57.1862,13400.0
2007-03-22 09:40:00,77.82,78.54,77.67,77.68,25900.0,57.1789,57.7079,57.0687,57.076,25900.0
2007-03-22 09:50:00,77.68,77.89,77.64,77.64,14800.0,57.076,57.2303,57.0466,57.0466,14800.0
2007-03-22 10:00:00,77.63,77.84,77.61,77.82,8200.0,57.0393,57.1936,57.0246,57.1789,8200.0
2007-03-22 10:10:00,77.84,77.93,77.77,77.92,8500.0,57.1936,57.2597,57.1422,57.2524,8500.0
2007-03-22 10:20:00,77.85,77.92,77.75,77.85,4500.0,57.2009,57.2524,57.1275,57.2009,4500.0
2007-03-22 10:30:00,77.87,77.92,77.77,77.92,13000.0,57.2156,57.2524,57.1422,57.2524,13000.0
2007-03-22 10:40:00,77.91,77.99,77.89,77.91,7400.0,57.245,57.3038,57.2303,57.245,7400.0
2007-03-22 10:50:00,77.91,78.03,77.89,77.99,10900.0,57.245,57.3332,57.2303,57.3038,10900.0
2007-03-22 11:00:00,77.97,78.0,77.86,78.0,7900.0,57.2891,57.3111,57.2083,57.3111,7900.0
2007-03-22 11:10:00,77.99,78.08,77.95,77.98,10200.0,57.3038,57.3699,57.2744,57.2965,10200.0
2007-03-22 11:20:00,77.96,78.04,77.94,77.98,4600.0,57.2818,57.3405,57.2671,57.2965,4600.0
2007-03-22 11:30:00,77.98,78.02,77.97,78.02,6300.0,57.2965,57.3258,57.2891,57.3258,6300.0
2007-03-22 11:40:00,78.05,78.05,77.98,77.99,5100.0,57.3479,57.3479,57.2965,57.3038,5100.0
2007-03-22 11:50:00,77.97,78.08,77.97,78.07,5400.0,57.2891,57.3699,57.2891,57.3626,5400.0
2007-03-22 12:00:00,78.07,78.17,78.07,78.16,10300.0,57.3626,57.4361,57.3626,57.4287,10300.0
2007-03-22 12:10:00,78.16,78.29,78.16,78.29,31300.0,57.4287,57.5242,57.4287,57.5242,31300.0
2007-03-22 12:20:00,78.25,78.33,78.22,78.27,14900.0,57.4948,57.5536,57.4728,57.5095,14900.0
2007-03-22 12:30:00,78.26,78.34,78.19,78.2,20100.0,57.5022,57.561,57.4507,57.4581,20100.0
2007-03-22 12:40:00,78.18,78.2,78.1,78.1,4000.0,57.4434,57.4581,57.3846,57.3846,4000.0
2007-03-22 12:50:00,78.11,78.13,78.03,78.03,1900.0,57.392,57.4067,57.3332,57.3332,1900.0
2007-03-22 13:00:00,78.04,78.11,77.95,78.02,21600.0,57.3405,57.392,57.2744,57.3258,21600.0
2007-03-22 13:10:00,78.0,78.0,77.93,77.95,3900.0,57.3111,57.3111,57.2597,57.2744,3900.0
2007-03-22 13:20:00,77.95,78.0,77.94,77.94,6100.0,57.2744,57.3111,57.2671,57.2671,6100.0
2007-03-22 13:30:00,77.95,77.97,77.92,77.93,5200.0,57.2744,57.2891,57.2524,57.2597,5200.0
2007-03-22 13:40:00,77.93,78.0,77.93,77.98,10200.0,57.2597,57.3111,57.2597,57.2965,10200.0
2007-03-22 13:50:00,77.94,78.05,77.94,77.98,7100.0,57.2671,57.3479,57.2671,57.2965,7100.0
2007-03-22 14:00:00,78.02,78.08,77.98,78.01,13400.0,57.3258,57.3699,57.2965,57.3185,13400.0
2007-03-22 14:10:00,77.99,78.03,77.99,78.03,5800.0,57.3038,57.3332,57.3038,57.3332,5800.0
2007-03-22 14:20:00,77.99,78.03,77.99,78.03,8700.0,57.3038,57.3332,57.3038,57.3332,8700.0
2007-03-22 14:30:00,78.01,78.11,77.99,78.11,30100.0,57.3185,57.392,57.3038,57.392,30100.0
2007-03-22 14:40:00,78.07,78.11,77.99,78.03,8900.0,57.3626,57.392,57.3038,57.3332,8900.0
2007-03-22 14:50:00,78.04,78.05,77.98,78.03,13000.0,57.3405,57.3479,57.2965,57.3332,13000.0
2007-03-22 15:00:00,78.04,78.04,77.96,77.96,14500.0,57.3405,57.3405,57.2818,57.2818,14500.0
2007-03-22 15:10:00,77.96,78.0,77.96,78.0,11600.0,57.2818,57.3111,57.2818,57.3111,11600.0
2007-03-22 15:20:00,78.0,78.0,77.95,78.0,15000.0,57.3111,57.3111,57.2744,57.3111,15000.0
2007-03-22 15:30:00,77.97,78.04,77.95,77.98,46000.0,57.2891,57.3405,57.2744,57.2965,46000.0
2007-03-22 15:40:00,77.99,78.02,77.95,77.99,13700.0,57.3038,57.3258,57.2744,57.3038,13700.0
2007-03-22 15:50:00,78.0,78.07,77.96,78.02,81900.0,57.3111,57.3626,57.2818,57.3258,81900.0
2007-03-23 09:30:00,78.07,78.22,78.0,78.08,5700.0,57.3626,57.4728,57.3111,57.3699,5700.0
2007-03-23 09:40:00,78.16,78.23,78.11,78.23,6900.0,57.4287,57.4801,57.392,57.4801,6900.0
2007-03-23 09:50:00,78.23,78.3,78.16,78.2,8400.0,57.4801,57.5316,57.4287,57.4581,8400.0
2007-03-23 10:00:00,78.2,78.65,78.2,78.52,14300.0,57.4581,57.7887,57.4581,57.6932,14300.0
2007-03-23 10:10:00,78.53,78.54,78.29,78.29,3600.0,57.7006,57.7079,57.5242,57.5242,3600.0
2007-03-23 10:20:00,78.34,78.42,78.25,78.25,7100.0,57.561,57.6197,57.4948,57.4948,7100.0
2007-03-23 10:30:00,78.24,78.51,78.21,78.51,8400.0,57.4875,57.6859,57.4654,57.6859,8400.0
2007-03-23 10:40:00,78.54,78.57,78.4,78.4,4600.0,57.7079,57.73,57.605,57.605,4600.0
2007-03-23 10:50:00,78.4,78.59,78.4,78.53,6400.0,57.605,57.7447,57.605,57.7006,6400.0
2007-03-23 11:00:00,78.58,78.68,78.54,78.57,6000.0,57.7373,57.8108,57.7079,57.73,6000.0
2007-03-23 11:10:00,78.58,78.63,78.56,78.6,2000.0,57.7373,57.774,57.7226,57.752,2000.0
2007-03-23 11:20:00,78.57,78.69,78.56,78.63,6600.0,57.73,57.8181,57.7226,57.774,6600.0
2007-03-23 11:30:00,78.64,78.78,78.63,78.73,4800.0,57.7814,57.8843,57.774,57.8475,4800.0
2007-03-23 11:40:00,78.73,78.73,78.45,78.51,26100.0,57.8475,57.8475,57.6418,57.6859,26100.0
2007-03-23 11:50:00,78.49,78.58,78.34,78.38,14400.0,57.6712,57.7373,57.561,57.5904,14400.0
2007-03-23 12:00:00,78.43,78.51,78.43,78.46,3200.0,57.6271,57.6859,57.6271,57.6491,3200.0
2007-03-23 12:10:00,78.47,78.49,78.46,78.49,2600.0,57.6565,57.6712,57.6491,57.6712,2600.0
2007-03-23 12:20:00,78.48,78.54,78.48,78.48,3100.0,57.6638,57.7079,57.6638,57.6638,3100.0
2007-03-23 12:30:00,78.48,78.56,78.47,78.56,6300.0,57.6638,57.7226,57.6565,57.7226,6300.0
2007-03-23 12:40:00,78.55,78.55,78.49,78.49,1700.0,57.7153,57.7153,57.6712,57.6712,1700.0
2007-03-23 12:50:00,78.53,78.59,78.49,78.56,5200.0,57.7006,57.7447,57.6712,57.7226,5200.0
2007-03-23 13:00:00,78.58,78.7,78.58,78.64,4900.0,57.7373,57.8255,57.7373,57.7814,4900.0
2007-03-23 13:10:00,78.63,78.65,78.55,78.65,4800.0,57.774,57.7887,57.7153,57.7887,4800.0
2007-03-23 13:20:00,78.66,78.73,78.63,78.69,7900.0,57.7961,57.8475,57.774,57.8181,7900.0
2007-03-23 13:30:00,78.71,78.75,78.65,78.69,6300.0,57.8328,57.8622,57.7887,57.8181,6300.0
2007-03-23 13:40:00,78.67,78.68,78.64,78.66,4900.0,57.8034,57.8108,57.7814,57.7961,4900.0
2007-03-23 13:50:00,78.65,78.77,78.65,78.74,8500.0,57.7887,57.8769,57.7887,57.8549,8500.0
2007-03-23 14:00:00,78.74,78.84,78.72,78.72,6300.0,57.8549,57.9283,57.8402,57.8402,6300.0
2007-03-23 14:10:00,78.74,78.8,78.69,78.71,8900.0,57.8549,57.899,57.8181,57.8328,8900.0
2007-03-23 14:20:00,78.68,78.72,78.61,78.61,6600.0,57.8108,57.8402,57.7593,57.7593,6600.0
2007-03-23 14:30:00,78.61,78.7,78.59,78.65,5200.0,57.7593,57.8255,57.7447,57.7887,5200.0
2007-03-23 14:40:00,78.66,78.66,78.54,78.54,6600.0,57.7961,57.7961,57.7079,57.7079,6600.0
2007-03-23 14:50:00,78.54,78.66,78.54,78.64,5000.0,57.7079,57.7961,57.7079,57.7814,5000.0
2007-03-23 15:00:00,78.62,78.73,78.59,78.67,6500.0,57.7667,57.8475,57.7447,57.8034,6500.0
2007-03-23 15:10:00,78.67,78.67,78.62,78.65,3100.0,57.8034,57.8034,57.7667,57.7887,3100.0
2007-03-23 15:20:00,78.65,78.71,78.65,78.71,7300.0,57.7887,57.8328,57.7887,57.8328,7300.0
2007-03-23 15:30:00,78.74,78.8,78.73,78.76,8800.0,57.8549,57.899,57.8475,57.8696,8800.0
2007-03-23 15:40:00,78.75,78.75,78.6,78.69,13200.0,57.8622,57.8622,57.752,57.8181,13200.0
2007-03-23 15:50:00,78.69,78.78,78.67,78.74,18800.0,57.8181,57.8843,57.8034,57.8549,18800.0
2007-03-26 09:30:00,78.35,78.45,78.25,78.25,10800.0,57.5683,57.6418,57.4948,57.4948,10800.0
2007-03-26 09:40:00,78.26,78.31,78.1,78.11,11800.0,57.5022,57.5389,57.3846,57.392,11800.0
2007-03-26 09:50:00,78.11,78.13,78.0,78.04,10300.0,57.392,57.4067,57.3111,57.3405,10300.0
2007-03-26 10:00:00,78.04,78.04,77.25,77.43,20100.0,57.3405,57.3405,56.7601,56.8923,20100.0
2007-03-26 10:10:00,77.43,77.44,77.25,77.3,26600.0,56.8923,56.8997,56.7601,56.7968,26600.0
2007-03-26 10:20:00,77.3,77.3,77.05,77.07,18600.0,56.7968,56.7968,56.6131,56.6278,18600.0
2007-03-26 10:30:00,77.08,77.1,76.95,76.99,18400.0,56.6352,56.6499,56.5396,56.569,18400.0
2007-03-26 10:40:00,77.0,77.06,76.96,77.02,9400.0,56.5764,56.6205,56.547,56.5911,9400.0
2007-03-26 10:50:00,77.04,77.06,76.94,76.96,5700.0,56.6058,56.6205,56.5323,56.547,5700.0
2007-03-26 11:00:00,76.96,77.0,76.89,76.9,13100.0,56.547,56.5764,56.4956,56.5029,13100.0
2007-03-26 11:10:00,76.89,76.9,76.69,76.72,15400.0,56.4956,56.5029,56.3486,56.3707,15400.0
2007-03-26 11:20:00,76.72,76.77,76.65,76.73,15900.0,56.3707,56.4074,56.3192,56.378,15900.0
2007-03-26 11:30:00,76.69,76.83,76.66,76.83,18400.0,56.3486,56.4515,56.3266,56.4515,18400.0
2007-03-26 11:40:00,76.82,76.87,76.74,76.79,9400.0,56.4441,56.4809,56.3854,56.4221,9400.0
2007-03-26 11:50:00,76.8,76.91,76.79,76.82,7600.0,56.4294,56.5103,56.4221,56.4441,7600.0
2007-03-26 12:00:00,76.83,76.91,76.83,76.91,2700.0,56.4515,56.5103,56.4515,56.5103,2700.0
2007-03-26 12:10:00,76.91,77.0,76.9,76.97,5000.0,56.5103,56.5764,56.5029,56.5543,5000.0
2007-03-26 12:20:00,77.0,77.1,76.98,77.08,5100.0,56.5764,56.6499,56.5617,56.6352,5100.0
2007-03-26 12:30:00,77.08,77.19,77.08,77.11,6000.0,56.6352,56.716,56.6352,56.6572,6000.0
2007-03-26 12:40:00,77.1,77.19,77.07,77.19,6800.0,56.6499,56.716,56.6278,56.716,6800.0
2007-03-26 12:50:00,77.14,77.14,77.01,77.01,3400.0,56.6793,56.6793,56.5837,56.5837,3400.0
2007-03-26 13:00:00,77.01,77.06,76.99,77.03,6000.0,56.5837,56.6205,56.569,56.5984,6000.0
2007-03-26 13:10:00,77.03,77.03,76.99,77.02,2000.0,56.5984,56.5984,56.569,56.5911,2000.0
2007-03-26 13:20:00,77.01,77.06,77.01,77.04,5300.0,56.5837,56.6205,56.5837,56.6058,5300.0
2007-03-26 13:30:00,77.05,77.19,77.05,77.15,4700.0,56.6131,56.716,56.6131,56.6866,4700.0
2007-03-26 13:40:00,77.15,77.2,77.15,77.15,3600.0,56.6866,56.7233,56.6866,56.6866,3600.0
2007-03-26 13:50:00,77.16,77.22,77.15,77.2,3500.0,56.6939,56.738,56.6866,56.7233,3500.0
2007-03-26 14:00:00,77.22,77.38,77.22,77.35,18300.0,56.738,56.8556,56.738,56.8336,18300.0
2007-03-26 14:10:00,77.37,77.45,77.35,77.43,12000.0,56.8482,56.907,56.8336,56.8923,12000.0
2007-03-26 14:20:00,77.43,77.44,77.34,77.42,24400.0,56.8923,56.8997,56.8262,56.885,24400.0
2007-03-26 14:30:00,77.42,77.47,77.39,77.44,11100.0,56.885,56.9217,56.8629,56.8997,11100.0
2007-03-26 14:40:00,77.43,77.5,77.43,77.48,7500.0,56.8923,56.9438,56.8923,56.9291,7500.0
2007-03-26 14:50:00,77.48,77.54,77.46,77.53,7600.0,56.9291,56.9732,56.9144,56.9658,7600.0
2007-03-26 15:00:00,77.58,77.59,77.46,77.46,20700.0,57.0025,57.0099,56.9144,56.9144,20700.0
2007-03-26 15:10:00,77.48,77.56,77.46,77.56,5100.0,56.9291,56.9879,56.9144,56.9879,5100.0
2007-03-26 15:20:00,77.52,77.56,77.47,77.56,10000.0,56.9585,56.9879,56.9217,56.9879,10000.0
2007-03-26 15:30:00,77.55,77.7,77.53,77.7,8200.0,56.9805,57.0907,56.9658,57.0907,8200.0
2007-03-26 15:40:00,77.7,77.85,77.66,77.83,10800.0,57.0907,57.2009,57.0613,57.1862,10800.0
2007-03-26 15:50:00,77.82,77.82,77.64,77.74,34400.0,57.1789,57.1789,57.0466,57.1201,34400.0
2007-03-27 09:30:00,77.5,77.5,77.22,77.3,4100.0,56.9438,56.9438,56.738,56.7968,4100.0
2007-03-27 09:40:00,77.25,77.31,77.15,77.29,2300.0,56.7601,56.8042,56.6866,56.7895,2300.0
2007-03-27 09:50:00,77.29,77.42,77.18,77.35,4100.0,56.7895,56.885,56.7086,56.8336,4100.0
2007-03-27 10:00:00,77.25,77.32,77.09,77.09,4700.0,56.7601,56.8115,56.6425,56.6425,4700.0
2007-03-27 10:10:00,77.07,77.17,77.03,77.03,5300.0,56.6278,56.7013,56.5984,56.5984,5300.0
2007-03-27 10:20:00,77.02,77.03,77.0,77.0,2600.0,56.5911,56.5984,56.5764,56.5764,2600.0
2007-03-27 10:30:00,77.0,77.01,76.86,76.95,5100.0,56.5764,56.5837,56.4735,56.5396,5100.0
2007-03-27 10:40:00,76.95,76.97,76.85,76.88,2800.0,56.5396,56.5543,56.4662,56.4882,2800.0
2007-03-27 10:50:00,76.91,76.99,76.86,76.91,2400.0,56.5103,56.569,56.4735,56.5103,2400.0
2007-03-27 11:00:00,76.91,76.91,76.83,76.86,2200.0,56.5103,56.5103,56.4515,56.4735,2200.0
2007-03-27 11:10:00,76.85,76.85,76.77,76.82,2100.0,56.4662,56.4662,56.4074,56.4441,2100.0
2007-03-27 11:20:00,76.8,76.8,76.7,76.7,2400.0,56.4294,56.4294,56.356,56.356,2400.0
2007-03-27 11:30:00,76.7,76.82,76.66,76.79,7700.0,56.356,56.4441,56.3266,56.4221,7700.0
2007-03-27 11:40:00,76.79,76.88,76.74,76.88,3500.0,56.4221,56.4882,56.3854,56.4882,3500.0
2007-03-27 11:50:00,76.82,76.82,76.76,76.78,1400.0,56.4441,56.4441,56.4,56.4147,1400.0
2007-03-27 12:00:00,76.78,76.89,76.76,76.86,2700.0,56.4147,56.4956,56.4,56.4735,2700.0
2007-03-27 12:10:00,76.82,76.83,76.82,76.82,400.0,56.4441,56.4515,56.4441,56.4441,400.0
2007-03-27 12:20:00,76.76,76.76,76.72,76.74,2600.0,56.4,56.4,56.3707,56.3854,2600.0
2007-03-27 12:30:00,76.76,76.91,76.76,76.91,1200.0,56.4,56.5103,56.4,56.5103,1200.0
2007-03-27 12:40:00,76.92,76.92,76.87,76.89,700.0,56.5176,56.5176,56.4809,56.4956,700.0
2007-03-27 12:50:00,76.91,76.92,76.9,76.92,400.0,56.5103,56.5176,56.5029,56.5176,400.0
2007-03-27 13:00:00,76.92,76.96,76.92,76.96,1300.0,56.5176,56.547,56.5176,56.547,1300.0
2007-03-27 13:10:00,76.96,77.0,76.93,76.97,1800.0,56.547,56.5764,56.525,56.5543,1800.0
2007-03-27 13:20:00,77.0,77.0,77.0,77.0,500.0,56.5764,56.5764,56.5764,56.5764,500.0
2007-03-27 13:30:00,76.96,76.97,76.92,76.96,1300.0,56.547,56.5543,56.5176,56.547,1300.0
2007-03-27 13:40:00,76.97,77.05,76.97,77.05,1000.0,56.5543,56.6131,56.5543,56.6131,1000.0
2007-03-27 13:50:00,77.05,77.05,77.0,77.0,900.0,56.6131,56.6131,56.5764,56.5764,900.0
2007-03-27 14:00:00,77.0,77.05,76.97,76.99,7300.0,56.5764,56.6131,56.5543,56.569,7300.0
2007-03-27 14:10:00,77.0,77.1,76.97,77.04,7600.0,56.5764,56.6499,56.5543,56.6058,7600.0
2007-03-27 14:20:00,77.03,77.08,76.96,77.0,6800.0,56.5984,56.6352,56.547,56.5764,6800.0
2007-03-27 14:30:00,76.97,77.08,76.9,77.05,3900.0,56.5543,56.6352,56.5029,56.6131,3900.0
2007-03-27 14:40:00,77.05,77.09,77.05,77.09,4300.0,56.6131,56.6425,56.6131,56.6425,4300.0
2007-03-27 14:50:00,77.07,77.12,77.07,77.12,2600.0,56.6278,56.6646,56.6278,56.6646,2600.0
2007-03-27 15:00:00,77.12,77.19,77.08,77.19,3500.0,56.6646,56.716,56.6352,56.716,3500.0
2007-03-27 15:10:00,77.15,77.2,77.12,77.18,3100.0,56.6866,56.7233,56.6646,56.7086,3100.0
2007-03-27 15:20:00,77.17,77.19,77.14,77.17,4800.0,56.7013,56.716,56.6793,56.7013,4800.0
2007-03-27 15:30:00,77.17,77.24,77.17,77.24,3700.0,56.7013,56.7527,56.7013,56.7527,3700.0
2007-03-27 15:40:00,77.19,77.19,77.14,77.16,3900.0,56.716,56.716,56.6793,56.6939,3900.0
2007-03-27 15:50:00,77.14,77.17,77.07,77.14,12800.0,56.6793,56.7013,56.6278,56.6793,12800.0
2007-03-28 09:30:00,76.8,76.97,76.75,76.76,4600.0,56.4294,56.5543,56.3927,56.4,4600.0
2007-03-28 09:40:00,76.76,76.82,76.75,76.79,4800.0,56.4,56.4441,56.3927,56.4221,4800.0
2007-03-28 09:50:00,76.79,76.8,76.65,76.65,1800.0,56.4221,56.4294,56.3192,56.3192,1800.0
2007-03-28 10:00:00,76.63,76.7,76.58,76.61,5000.0,56.3045,56.356,56.2678,56.2898,5000.0
2007-03-28 10:10:00,76.62,76.7,76.56,76.57,16000.0,56.2972,56.356,56.2531,56.2604,16000.0
2007-03-28 10:20:00,76.69,76.69,76.56,76.59,3800.0,56.3486,56.3486,56.2531,56.2751,3800.0
2007-03-28 10:30:00,76.59,76.64,76.27,76.34,15900.0,56.2751,56.3119,56.04,56.0914,15900.0
2007-03-28 10:40:00,76.36,76.36,76.01,76.11,23300.0,56.1061,56.1061,55.849,55.9225,23300.0
2007-03-28 10:50:00,76.08,76.23,76.05,76.23,15000.0,55.9004,56.0106,55.8784,56.0106,15000.0
2007-03-28 11:00:00,76.15,76.24,76.1,76.24,2400.0,55.9518,56.018,55.9151,56.018,2400.0
2007-03-28 11:10:00,76.19,76.19,76.06,76.15,3500.0,55.9812,55.9812,55.8857,55.9518,3500.0
2007-03-28 11:20:00,76.09,76.12,75.95,75.97,7800.0,55.9078,55.9298,55.8049,55.8196,7800.0
2007-03-28 11:30:00,76.01,76.01,75.95,75.95,13100.0,55.849,55.849,55.8049,55.8049,13100.0
2007-03-28 11:40:00,75.98,76.08,75.98,76.0,4100.0,55.8269,55.9004,55.8269,55.8416,4100.0
2007-03-28 11:50:00,76.04,76.12,75.99,76.07,1700.0,55.871,55.9298,55.8343,55.8931,1700.0
2007-03-28 12:00:00,76.1,76.29,76.08,76.29,7800.0,55.9151,56.0547,55.9004,56.0547,7800.0
2007-03-28 12:10:00,76.29,76.4,76.2,76.4,6000.0,56.0547,56.1355,55.9886,56.1355,6000.0
2007-03-28 12:20:00,76.44,76.57,76.44,76.5,2400.0,56.1649,56.2604,56.1649,56.209,2400.0
2007-03-28 12:30:00,76.49,76.51,76.46,76.51,1000.0,56.2017,56.2164,56.1796,56.2164,1000.0
2007-03-28 12:40:00,76.53,76.54,76.5,76.52,800.0,56.2311,56.2384,56.209,56.2237,800.0
2007-03-28 12:50:00,76.5,76.52,76.4,76.45,2000.0,56.209,56.2237,56.1355,56.1723,2000.0
2007-03-28 13:00:00,76.43,76.46,76.36,76.46,3800.0,56.1576,56.1796,56.1061,56.1796,3800.0
2007-03-28 13:10:00,76.45,76.53,76.37,76.51,15700.0,56.1723,56.2311,56.1135,56.2164,15700.0
2007-03-28 13:20:00,76.5,76.53,76.44,76.48,1500.0,56.209,56.2311,56.1649,56.1943,1500.0
2007-03-28 13:30:00,76.5,76.61,76.45,76.61,1800.0,56.209,56.2898,56.1723,56.2898,1800.0
2007-03-28 13:40:00,76.58,76.6,76.49,76.54,1300.0,56.2678,56.2825,56.2017,56.2384,1300.0
2007-03-28 13:50:00,76.53,76.54,76.41,76.45,2300.0,56.2311,56.2384,56.1429,56.1723,2300.0
2007-03-28 14:00:00,76.46,76.57,76.42,76.45,8300.0,56.1796,56.2604,56.1502,56.1723,8300.0
2007-03-28 14:10:00,76.45,76.45,76.21,76.36,27800.0,56.1723,56.1723,55.9959,56.1061,27800.0
2007-03-28 14:20:00,76.37,76.37,76.2,76.27,7900.0,56.1135,56.1135,55.9886,56.04,7900.0
2007-03-28 14:30:00,76.29,76.32,76.24,76.27,7100.0,56.0547,56.0768,56.018,56.04,7100.0
2007-03-28 14:40:00,76.26,76.28,76.23,76.26,15300.0,56.0327,56.0474,56.0106,56.0327,15300.0
2007-03-28 14:50:00,76.25,76.27,76.21,76.27,6200.0,56.0253,56.04,55.9959,56.04,6200.0
2007-03-28 15:00:00,76.27,76.31,76.24,76.25,3800.0,56.04,56.0694,56.018,56.0253,3800.0
2007-03-28 15:10:00,76.25,76.32,76.21,76.31,6600.0,56.0253,56.0768,55.9959,56.0694,6600.0
2007-03-28 15:20:00,76.32,76.48,76.28,76.47,7400.0,56.0768,56.1943,56.0474,56.187,7400.0
2007-03-28 15:30:00,76.41,76.46,76.35,76.38,8300.0,56.1429,56.1796,56.0988,56.1208,8300.0
2007-03-28 15:40:00,76.38,76.39,76.22,76.32,11700.0,56.1208,56.1282,56.0033,56.0768,11700.0
2007-03-28 15:50:00,76.38,76.38,76.16,76.23,19000.0,56.1208,56.1208,55.9592,56.0106,19000.0
2007-03-29 09:30:00,76.46,76.6,76.31,76.57,6100.0,56.1796,56.2825,56.0694,56.2604,6100.0
2007-03-29 09:40:00,76.57,76.58,76.4,76.44,8700.0,56.2604,56.2678,56.1355,56.1649,8700.0
2007-03-29 09:50:00,76.44,76.5,76.44,76.5,4400.0,56.1649,56.209,56.1649,56.209,4400.0
2007-03-29 10:00:00,76.47,76.47,76.31,76.36,9200.0,56.187,56.187,56.0694,56.1061,9200.0
2007-03-29 10:10:00,76.34,76.44,76.34,76.44,1600.0,56.0914,56.1649,56.0914,56.1649,1600.0
2007-03-29 10:20:00,76.49,76.5,76.44,76.5,1400.0,56.2017,56.209,56.1649,56.209,1400.0
2007-03-29 10:30:00,76.5,76.5,76.47,76.5,7500.0,56.209,56.209,56.187,56.209,7500.0
2007-03-29 10:40:00,76.49,76.49,76.33,76.34,5400.0,56.2017,56.2017,56.0841,56.0914,5400.0
2007-03-29 10:50:00,76.34,76.43,76.34,76.36,3000.0,56.0914,56.1576,56.0914,56.1061,3000.0
2007-03-29 11:00:00,76.38,76.53,76.38,76.45,18000.0,56.1208,56.2311,56.1208,56.1723,18000.0
2007-03-29 11:10:00,76.48,76.53,76.44,76.49,9000.0,56.1943,56.2311,56.1649,56.2017,9000.0
2007-03-29 11:20:00,76.5,76.55,76.49,76.54,12200.0,56.209,56.2457,56.2017,56.2384,12200.0
2007-03-29 11:30:00,76.56,76.6,76.53,76.57,7400.0,56.2531,56.2825,56.2311,56.2604,7400.0
2007-03-29 11:40:00,76.57,76.61,76.5,76.52,4400.0,56.2604,56.2898,56.209,56.2237,4400.0
2007-03-29 11:50:00,76.54,76.56,76.45,76.46,7900.0,56.2384,56.2531,56.1723,56.1796,7900.0
2007-03-29 12:00:00,76.46,76.61,76.46,76.6,5500.0,56.1796,56.2898,56.1796,56.2825,5500.0
2007-03-29 12:10:00,76.57,76.57,76.52,76.52,1100.0,56.2604,56.2604,56.2237,56.2237,1100.0
2007-03-29 12:20:00,76.51,76.53,76.46,76.51,2500.0,56.2164,56.2311,56.1796,56.2164,2500.0
2007-03-29 12:30:00,76.49,76.5,76.4,76.4,9800.0,56.2017,56.209,56.1355,56.1355,9800.0
2007-03-29 12:40:00,76.39,76.44,76.38,76.38,8500.0,56.1282,56.1649,56.1208,56.1208,8500.0
2007-03-29 12:50:00,76.37,76.4,76.24,76.32,5800.0,56.1135,56.1355,56.018,56.0768,5800.0
2007-03-29 13:00:00,76.28,76.43,76.26,76.43,10600.0,56.0474,56.1576,56.0327,56.1576,10600.0
2007-03-29 13:10:00,76.43,76.43,76.25,76.32,5000.0,56.1576,56.1576,56.0253,56.0768,5000.0
2007-03-29 13:20:00,76.31,76.41,76.23,76.41,3900.0,56.0694,56.1429,56.0106,56.1429,3900.0
2007-03-29 13:30:00,76.42,76.43,76.35,76.41,2400.0,56.1502,56.1576,56.0988,56.1429,2400.0
2007-03-29 13:40:00,76.4,76.43,76.33,76.33,2700.0,56.1355,56.1576,56.0841,56.0841,2700.0
2007-03-29 13:50:00,76.35,76.35,76.24,76.3,1600.0,56.0988,56.0988,56.018,56.0621,1600.0
2007-03-29 14:00:00,76.26,76.27,76.2,76.22,12200.0,56.0327,56.04,55.9886,56.0033,12200.0
2007-03-29 14:10:00,76.26,76.3,76.2,76.3,6300.0,56.0327,56.0621,55.9886,56.0621,6300.0
2007-03-29 14:20:00,76.33,76.36,76.31,76.36,2700.0,56.0841,56.1061,56.0694,56.1061,2700.0
2007-03-29 14:30:00,76.31,76.31,76.14,76.25,5800.0,56.0694,56.0694,55.9445,56.0253,5800.0
2007-03-29 14:40:00,76.29,76.43,76.29,76.35,2100.0,56.0547,56.1576,56.0547,56.0988,2100.0
2007-03-29 14:50:00,76.37,76.37,76.3,76.35,2700.0,56.1135,56.1135,56.0621,56.0988,2700.0
2007-03-29 15:00:00,76.37,76.46,76.35,76.4,5000.0,56.1135,56.1796,56.0988,56.1355,5000.0
2007-03-29 15:10:00,76.4,76.57,76.4,76.47,4200.0,56.1355,56.2604,56.1355,56.187,4200.0
2007-03-29 15:20:00,76.48,76.59,76.47,76.58,6000.0,56.1943,56.2751,56.187,56.2678,6000.0
2007-03-29 15:30:00,76.58,76.63,76.57,76.61,6700.0,56.2678,56.3045,56.2604,56.2898,6700.0
2007-03-29 15:40:00,76.62,76.73,76.58,76.69,8500.0,56.2972,56.378,56.2678,56.3486,8500.0
2007-03-29 15:50:00,76.68,76.69,76.62,76.62,7100.0,56.3413,56.3486,56.2972,56.2972,7100.0
2007-03-30 09:30:00,76.55,76.85,76.55,76.85,1900.0,56.2457,56.4662,56.2457,56.4662,1900.0
2007-03-30 09:40:00,76.81,77.39,76.77,77.31,32700.0,56.4368,56.8629,56.4074,56.8042,32700.0
2007-03-30 09:50:00,77.3,77.72,77.25,77.43,46800.0,56.7968,57.1054,56.7601,56.8923,46800.0
2007-03-30 10:00:00,77.4,77.71,77.4,77.71,29600.0,56.8703,57.0981,56.8703,57.0981,29600.0
2007-03-30 10:10:00,77.75,77.88,77.71,77.75,13700.0,57.1275,57.223,57.0981,57.1275,13700.0
2007-03-30 10:20:00,77.72,77.72,77.49,77.53,18400.0,57.1054,57.1054,56.9364,56.9658,18400.0
2007-03-30 10:30:00,77.5,77.53,77.39,77.45,18900.0,56.9438,56.9658,56.8629,56.907,18900.0
2007-03-30 10:40:00,77.42,77.51,77.39,77.42,19500.0,56.885,56.9511,56.8629,56.885,19500.0
2007-03-30 10:50:00,77.42,77.47,77.39,77.46,6100.0,56.885,56.9217,56.8629,56.9144,6100.0
2007-03-30 11:00:00,77.46,77.46,77.4,77.44,2800.0,56.9144,56.9144,56.8703,56.8997,2800.0
2007-03-30 11:10:00,77.44,77.44,77.28,77.3,14600.0,56.8997,56.8997,56.7821,56.7968,14600.0
2007-03-30 11:20:00,77.31,77.35,77.23,77.26,18600.0,56.8042,56.8336,56.7454,56.7674,18600.0
2007-03-30 11:30:00,77.2,77.22,77.04,77.12,4800.0,56.7233,56.738,56.6058,56.6646,4800.0
2007-03-30 11:40:00,77.07,77.07,76.49,76.82,18800.0,56.6278,56.6278,56.2017,56.4441,18800.0
2007-03-30 11:50:00,76.75,77.0,76.75,76.84,12600.0,56.3927,56.5764,56.3927,56.4588,12600.0
2007-03-30 12:00:00,76.84,76.97,76.7,76.89,6300.0,56.4588,56.5543,56.356,56.4956,6300.0
2007-03-30 12:10:00,76.88,76.88,76.64,76.64,2000.0,56.4882,56.4882,56.3119,56.3119,2000.0
2007-03-30 12:20:00,76.65,76.65,76.57,76.57,3400.0,56.3192,56.3192,56.2604,56.2604,3400.0
2007-03-30 12:30:00,76.62,76.8,76.62,76.75,5400.0,56.2972,56.4294,56.2972,56.3927,5400.0
2007-03-30 12:40:00,76.75,76.76,76.62,76.75,7200.0,56.3927,56.4,56.2972,56.3927,7200.0
2007-03-30 12:50:00,76.71,76.89,76.68,76.72,13000.0,56.3633,56.4956,56.3413,56.3707,13000.0
2007-03-30 13:00:00,76.68,76.82,76.65,76.78,9700.0,56.3413,56.4441,56.3192,56.4147,9700.0
2007-03-30 13:10:00,76.78,76.86,76.74,76.85,6900.0,56.4147,56.4735,56.3854,56.4662,6900.0
2007-03-30 13:20:00,76.86,76.9,76.78,76.83,4800.0,56.4735,56.5029,56.4147,56.4515,4800.0
2007-03-30 13:30:00,76.83,76.9,76.8,76.81,7100.0,56.4515,56.5029,56.4294,56.4368,7100.0
2007-03-30 13:40:00,76.81,76.97,76.76,76.86,23900.0,56.4368,56.5543,56.4,56.4735,23900.0
2007-03-30 13:50:00,76.89,76.91,76.85,76.91,4700.0,56.4956,56.5103,56.4662,56.5103,4700.0
2007-03-30 14:00:00,76.92,76.94,76.88,76.94,3400.0,56.5176,56.5323,56.4882,56.5323,3400.0
2007-03-30 14:10:00,76.98,77.0,76.93,76.93,3200.0,56.5617,56.5764,56.525,56.525,3200.0
2007-03-30 14:20:00,76.94,77.08,76.94,77.05,5200.0,56.5323,56.6352,56.5323,56.6131,5200.0
2007-03-30 14:30:00,77.05,77.27,77.04,77.13,27900.0,56.6131,56.7748,56.6058,56.6719,27900.0
2007-03-30 14:40:00,77.14,77.19,77.1,77.15,7500.0,56.6793,56.716,56.6499,56.6866,7500.0
2007-03-30 14:50:00,77.18,77.22,77.01,77.03,3800.0,56.7086,56.738,56.5837,56.5984,3800.0
2007-03-30 15:00:00,77.04,77.1,77.01,77.05,9300.0,56.6058,56.6499,56.5837,56.6131,9300.0
2007-03-30 15:10:00,77.04,77.04,76.96,76.98,5500.0,56.6058,56.6058,56.547,56.5617,5500.0
2007-03-30 15:20:00,77.01,77.01,76.92,76.92,7100.0,56.5837,56.5837,56.5176,56.5176,7100.0
2007-03-30 15:30:00,76.93,76.97,76.87,76.89,10300.0,56.525,56.5543,56.4809,56.4956,10300.0
2007-03-30 15:40:00,76.89,77.32,76.89,77.32,37000.0,56.4956,56.8115,56.4956,56.8115,37000.0
2007-03-30 15:50:00,77.32,77.32,77.02,77.15,63300.0,56.8115,56.8115,56.5911,56.6866,63300.0
2007-04-02 09:30:00,77.1,77.25,77.09,77.21,10500.0,56.6499,56.7601,56.6425,56.7307,10500.0
2007-04-02 09:40:00,77.21,77.21,77.1,77.1,10800.0,56.7307,56.7307,56.6499,56.6499,10800.0
2007-04-02 09:50:00,77.09,77.13,77.06,77.06,11700.0,56.6425,56.6719,56.6205,56.6205,11700.0
2007-04-02 10:00:00,77.06,77.06,76.67,76.72,14900.0,56.6205,56.6205,56.3339,56.3707,14900.0
2007-04-02 10:10:00,76.74,76.75,76.55,76.56,12500.0,56.3854,56.3927,56.2457,56.2531,12500.0
2007-04-02 10:20:00,76.61,76.69,76.56,76.69,12100.0,56.2898,56.3486,56.2531,56.3486,12100.0
2007-04-02 10:30:00,76.71,76.82,76.71,76.79,17000.0,56.3633,56.4441,56.3633,56.4221,17000.0
2007-04-02 10:40:00,76.79,76.81,76.75,76.78,10300.0,56.4221,56.4368,56.3927,56.4147,10300.0
2007-04-02 10:50:00,76.79,76.97,76.74,76.88,12700.0,56.4221,56.5543,56.3854,56.4882,12700.0
2007-04-02 11:00:00,76.89,77.0,76.87,76.93,10600.0,56.4956,56.5764,56.4809,56.525,10600.0
2007-04-02 11:10:00,76.91,76.91,76.8,76.8,5400.0,56.5103,56.5103,56.4294,56.4294,5400.0
2007-04-02 11:20:00,76.83,76.83,76.77,76.82,4200.0,56.4515,56.4515,56.4074,56.4441,4200.0
2007-04-02 11:30:00,76.83,76.83,76.67,76.73,6000.0,56.4515,56.4515,56.3339,56.378,6000.0
2007-04-02 11:40:00,76.73,76.75,76.63,76.66,3400.0,56.378,56.3927,56.3045,56.3266,3400.0
2007-04-02 11:50:00,76.66,76.67,76.6,76.67,3000.0,56.3266,56.3339,56.2825,56.3339,3000.0
2007-04-02 12:00:00,76.65,76.75,76.62,76.7,13100.0,56.3192,56.3927,56.2972,56.356,13100.0
2007-04-02 12:10:00,76.7,76.75,76.69,76.71,2700.0,56.356,56.3927,56.3486,56.3633,2700.0
2007-04-02 12:20:00,76.69,76.75,76.67,76.7,2600.0,56.3486,56.3927,56.3339,56.356,2600.0
2007-04-02 12:30:00,76.68,76.69,76.62,76.62,2700.0,56.3413,56.3486,56.2972,56.2972,2700.0
2007-04-02 12:40:00,76.61,76.61,76.51,76.55,8600.0,56.2898,56.2898,56.2164,56.2457,8600.0
2007-04-02 12:50:00,76.57,76.65,76.46,76.49,14600.0,56.2604,56.3192,56.1796,56.2017,14600.0
2007-04-02 13:00:00,76.51,76.57,76.45,76.51,8300.0,56.2164,56.2604,56.1723,56.2164,8300.0
2007-04-02 13:10:00,76.46,76.51,76.4,76.44,4300.0,56.1796,56.2164,56.1355,56.1649,4300.0
2007-04-02 13:20:00,76.48,76.52,76.44,76.48,4900.0,56.1943,56.2237,56.1649,56.1943,4900.0
2007-04-02 13:30:00,76.48,76.51,76.38,76.38,8700.0,56.1943,56.2164,56.1208,56.1208,8700.0
2007-04-02 13:40:00,76.38,76.41,76.33,76.39,7500.0,56.1208,56.1429,56.0841,56.1282,7500.0
2007-04-02 13:50:00,76.41,76.46,76.37,76.37,7100.0,56.1429,56.1796,56.1135,56.1135,7100.0
2007-04-02 14:00:00,76.37,76.37,76.22,76.3,7400.0,56.1135,56.1135,56.0033,56.0621,7400.0
2007-04-02 14:10:00,76.3,76.4,76.29,76.4,5000.0,56.0621,56.1355,56.0547,56.1355,5000.0
2007-04-02 14:20:00,76.41,76.54,76.41,76.47,14200.0,56.1429,56.2384,56.1429,56.187,14200.0
2007-04-02 14:30:00,76.47,76.55,76.4,76.44,14900.0,56.187,56.2457,56.1355,56.1649,14900.0
2007-04-02 14:40:00,76.47,76.54,76.45,76.48,6500.0,56.187,56.2384,56.1723,56.1943,6500.0
2007-04-02 14:50:00,76.47,76.48,76.44,76.48,4100.0,56.187,56.1943,56.1649,56.1943,4100.0
2007-04-02 15:00:00,76.48,76.55,76.44,76.52,14300.0,56.1943,56.2457,56.1649,56.2237,14300.0
2007-04-02 15:10:00,76.52,76.67,76.52,76.57,25600.0,56.2237,56.3339,56.2237,56.2604,25600.0
2007-04-02 15:20:00,76.55,76.56,76.44,76.51,18400.0,56.2457,56.2531,56.1649,56.2164,18400.0
2007-04-02 15:30:00,76.5,76.5,76.34,76.34,16900.0,56.209,56.209,56.0914,56.0914,16900.0
2007-04-02 15:40:00,76.34,76.4,76.32,76.36,17600.0,56.0914,56.1355,56.0768,56.1061,17600.0
2007-04-02 15:50:00,76.33,76.43,76.32,76.43,22500.0,56.0841,56.1576,56.0768,56.1576,22500.0
2007-04-03 09:30:00,76.44,76.93,76.0,76.71,12800.0,56.1649,56.525,55.8416,56.3633,12800.0
2007-04-03 09:40:00,76.74,76.76,76.61,76.66,8100.0,56.3854,56.4,56.2898,56.3266,8100.0
2007-04-03 09:50:00,76.7,76.75,76.67,76.68,6800.0,56.356,56.3927,56.3339,56.3413,6800.0
2007-04-03 10:00:00,76.7,77.08,76.7,76.81,14200.0,56.356,56.6352,56.356,56.4368,14200.0
2007-04-03 10:10:00,76.8,77.01,76.77,76.79,13900.0,56.4294,56.5837,56.4074,56.4221,13900.0
2007-04-03 10:20:00,76.77,76.79,76.6,76.69,12100.0,56.4074,56.4221,56.2825,56.3486,12100.0
2007-04-03 10:30:00,76.7,76.78,76.62,76.72,23800.0,56.356,56.4147,56.2972,56.3707,23800.0
2007-04-03 10:40:00,76.72,76.97,76.72,76.87,14200.0,56.3707,56.5543,56.3707,56.4809,14200.0
2007-04-03 10:50:00,76.86,76.91,76.81,76.86,8900.0,56.4735,56.5103,56.4368,56.4735,8900.0
2007-04-03 11:00:00,76.87,76.88,76.77,76.85,7900.0,56.4809,56.4882,56.4074,56.4662,7900.0
2007-04-03 11:10:00,76.87,76.87,76.79,76.82,4100.0,56.4809,56.4809,56.4221,56.4441,4100.0
2007-04-03 11:20:00,76.82,76.89,76.79,76.81,12800.0,56.4441,56.4956,56.4221,56.4368,12800.0
2007-04-03 11:30:00,76.81,76.89,76.77,76.85,11600.0,56.4368,56.4956,56.4074,56.4662,11600.0
2007-04-03 11:40:00,76.84,76.88,76.81,76.88,4300.0,56.4588,56.4882,56.4368,56.4882,4300.0
2007-04-03 11:50:00,76.88,76.93,76.81,76.83,14700.0,56.4882,56.525,56.4368,56.4515,14700.0
2007-04-03 12:00:00,76.85,76.86,76.8,76.8,15300.0,56.4662,56.4735,56.4294,56.4294,15300.0
2007-04-03 12:10:00,76.83,76.86,76.82,76.83,3800.0,56.4515,56.4735,56.4441,56.4515,3800.0
2007-04-03 12:20:00,76.84,76.86,76.82,76.85,7300.0,56.4588,56.4735,56.4441,56.4662,7300.0
2007-04-03 12:30:00,76.86,76.87,76.81,76.82,4400.0,56.4735,56.4809,56.4368,56.4441,4400.0
2007-04-03 12:40:00,76.83,76.86,76.81,76.85,11400.0,56.4515,56.4735,56.4368,56.4662,11400.0
2007-04-03 12:50:00,76.85,76.85,76.74,76.83,9100.0,56.4662,56.4662,56.3854,56.4515,9100.0
2007-04-03 13:00:00,76.83,76.88,76.82,76.84,8200.0,56.4515,56.4882,56.4441,56.4588,8200.0
2007-04-03 13:10:00,76.82,76.85,76.79,76.82,2700.0,56.4441,56.4662,56.4221,56.4441,2700.0
2007-04-03 13:20:00,76.84,76.87,76.81,76.85,5500.0,56.4588,56.4809,56.4368,56.4662,5500.0
2007-04-03 13:30:00,76.85,76.88,76.81,76.86,17900.0,56.4662,56.4882,56.4368,56.4735,17900.0
2007-04-03 13:40:00,76.86,77.02,76.85,77.0,20600.0,56.4735,56.5911,56.4662,56.5764,20600.0
2007-04-03 13:50:00,77.0,77.03,76.99,76.99,8400.0,56.5764,56.5984,56.569,56.569,8400.0
2007-04-03 14:00:00,76.98,77.01,76.87,76.98,37100.0,56.5617,56.5837,56.4809,56.5617,37100.0
2007-04-03 14:10:00,76.98,77.03,76.89,77.01,24900.0,56.5617,56.5984,56.4956,56.5837,24900.0
2007-04-03 14:20:00,77.0,77.04,76.98,77.03,11000.0,56.5764,56.6058,56.5617,56.5984,11000.0
2007-04-03 14:30:00,77.02,77.08,77.02,77.08,8200.0,56.5911,56.6352,56.5911,56.6352,8200.0
2007-04-03 14:40:00,77.1,77.11,77.03,77.03,3000.0,56.6499,56.6572,56.5984,56.5984,3000.0
2007-04-03 14:50:00,77.03,77.1,77.0,77.0,4800.0,56.5984,56.6499,56.5764,56.5764,4800.0
2007-04-03 15:00:00,77.0,77.01,76.91,76.96,14000.0,56.5764,56.5837,56.5103,56.547,14000.0
2007-04-03 15:10:00,76.96,76.97,76.9,76.9,7500.0,56.547,56.5543,56.5029,56.5029,7500.0
2007-04-03 15:20:00,76.9,77.07,76.9,77.06,10700.0,56.5029,56.6278,56.5029,56.6205,10700.0
2007-04-03 15:30:00,77.06,77.09,77.01,77.05,8200.0,56.6205,56.6425,56.5837,56.6131,8200.0
2007-04-03 15:40:00,77.05,77.08,77.01,77.02,8700.0,56.6131,56.6352,56.5837,56.5911,8700.0
2007-04-03 15:50:00,77.02,77.04,77.0,77.03,42900.0,56.5911,56.6058,56.5764,56.5984,42900.0
2007-04-04 09:30:00,77.16,77.16,76.89,76.92,8200.0,56.6939,56.6939,56.4956,56.5176,8200.0
2007-04-04 09:40:00,76.88,76.96,76.87,76.95,5100.0,56.4882,56.547,56.4809,56.5396,5100.0
2007-04-04 09:50:00,76.95,76.99,76.8,76.8,4000.0,56.5396,56.569,56.4294,56.4294,4000.0
2007-04-04 10:00:00,76.8,76.8,76.66,76.68,7100.0,56.4294,56.4294,56.3266,56.3413,7100.0
2007-04-04 10:10:00,76.68,76.78,76.68,76.74,6200.0,56.3413,56.4147,56.3413,56.3854,6200.0
2007-04-04 10:20:00,76.71,76.79,76.67,76.75,5000.0,56.3633,56.4221,56.3339,56.3927,5000.0
2007-04-04 10:30:00,76.73,76.78,76.68,76.68,7500.0,56.378,56.4147,56.3413,56.3413,7500.0
2007-04-04 10:40:00,76.66,76.73,76.46,76.48,9600.0,56.3266,56.378,56.1796,56.1943,9600.0
2007-04-04 10:50:00,76.5,76.64,76.46,76.64,5100.0,56.209,56.3119,56.1796,56.3119,5100.0
2007-04-04 11:00:00,76.66,76.78,76.61,76.78,3300.0,56.3266,56.4147,56.2898,56.4147,3300.0
2007-04-04 11:10:00,76.78,76.88,76.78,76.88,4600.0,56.4147,56.4882,56.4147,56.4882,4600.0
2007-04-04 11:20:00,76.88,76.93,76.87,76.93,6300.0,56.4882,56.525,56.4809,56.525,6300.0
2007-04-04 11:30:00,76.96,77.03,76.96,77.01,12600.0,56.547,56.5984,56.547,56.5837,12600.0
2007-04-04 11:40:00,77.0,77.0,76.82,76.84,3600.0,56.5764,56.5764,56.4441,56.4588,3600.0
2007-04-04 11:50:00,76.85,76.97,76.85,76.95,4000.0,56.4662,56.5543,56.4662,56.5396,4000.0
2007-04-04 12:00:00,76.95,77.02,76.95,77.0,2800.0,56.5396,56.5911,56.5396,56.5764,2800.0
2007-04-04 12:10:00,77.01,77.12,76.99,77.04,15400.0,56.5837,56.6646,56.569,56.6058,15400.0
2007-04-04 12:20:00,77.07,77.11,77.05,77.08,3300.0,56.6278,56.6572,56.6131,56.6352,3300.0
2007-04-04 12:30:00,77.12,77.18,77.11,77.15,8200.0,56.6646,56.7086,56.6572,56.6866,8200.0
2007-04-04 12:40:00,77.11,77.19,77.11,77.17,5100.0,56.6572,56.716,56.6572,56.7013,5100.0
2007-04-04 12:50:00,77.18,77.22,77.17,77.18,3900.0,56.7086,56.738,56.7013,56.7086,3900.0
2007-04-04 13:00:00,77.18,77.19,77.02,77.06,7400.0,56.7086,56.716,56.5911,56.6205,7400.0
2007-04-04 13:10:00,77.08,77.08,76.95,76.95,3100.0,56.6352,56.6352,56.5396,56.5396,3100.0
2007-04-04 13:20:00,76.91,76.95,76.85,76.85,3900.0,56.5103,56.5396,56.4662,56.4662,3900.0
2007-04-04 13:30:00,76.85,76.88,76.83,76.83,2000.0,56.4662,56.4882,56.4515,56.4515,2000.0
2007-04-04 13:40:00,76.81,76.88,76.76,76.88,3800.0,56.4368,56.4882,56.4,56.4882,3800.0
2007-04-04 13:50:00,76.87,76.91,76.81,76.85,2000.0,56.4809,56.5103,56.4368,56.4662,2000.0
2007-04-04 14:00:00,76.83,76.84,76.79,76.79,2700.0,56.4515,56.4588,56.4221,56.4221,2700.0
2007-04-04 14:10:00,76.81,76.93,76.81,76.9,4200.0,56.4368,56.525,56.4368,56.5029,4200.0
2007-04-04 14:20:00,76.89,76.9,76.88,76.88,1800.0,56.4956,56.5029,56.4882,56.4882,1800.0
2007-04-04 14:30:00,76.88,76.91,76.83,76.87,3500.0,56.4882,56.5103,56.4515,56.4809,3500.0
2007-04-04 14:40:00,76.86,76.87,76.79,76.82,3200.0,56.4735,56.4809,56.4221,56.4441,3200.0
2007-04-04 14:50:00,76.82,76.88,76.8,76.83,13700.0,56.4441,56.4882,56.4294,56.4515,13700.0
2007-04-04 15:00:00,76.83,76.85,76.8,76.83,4400.0,56.4515,56.4662,56.4294,56.4515,4400.0
2007-04-04 15:10:00,76.82,76.85,76.8,76.81,7000.0,56.4441,56.4662,56.4294,56.4368,7000.0
2007-04-04 15:20:00,76.83,76.92,76.82,76.92,6400.0,56.4515,56.5176,56.4441,56.5176,6400.0
2007-04-04 15:30:00,76.92,77.04,76.92,77.0,15800.0,56.5176,56.6058,56.5176,56.5764,15800.0
2007-04-04 15:40:00,77.01,77.06,76.97,77.03,14900.0,56.5837,56.6205,56.5543,56.5984,14900.0
2007-04-04 15:50:00,77.03,77.08,76.98,77.01,22800.0,56.5984,56.6352,56.5617,56.5837,22800.0
2007-04-05 09:30:00,76.96,76.96,76.74,76.8,4100.0,56.547,56.547,56.3854,56.4294,4100.0
2007-04-05 09:40:00,76.8,76.88,76.7,76.7,3700.0,56.4294,56.4882,56.356,56.356,3700.0
2007-04-05 09:50:00,76.73,76.8,76.65,76.71,1500.0,56.378,56.4294,56.3192,56.3633,1500.0
2007-04-05 10:00:00,76.69,76.87,76.69,76.87,2200.0,56.3486,56.4809,56.3486,56.4809,2200.0
2007-04-05 10:10:00,76.83,76.83,76.75,76.8,1400.0,56.4515,56.4515,56.3927,56.4294,1400.0
2007-04-05 10:20:00,76.78,76.9,76.78,76.84,6400.0,56.4147,56.5029,56.4147,56.4588,6400.0
2007-04-05 10:30:00,76.85,77.0,76.85,76.93,9800.0,56.4662,56.5764,56.4662,56.525,9800.0
2007-04-05 10:40:00,76.91,76.93,76.83,76.86,12100.0,56.5103,56.525,56.4515,56.4735,12100.0
2007-04-05 10:50:00,76.85,76.85,76.75,76.79,4900.0,56.4662,56.4662,56.3927,56.4221,4900.0
2007-04-05 11:00:00,76.79,76.85,76.76,76.85,2200.0,56.4221,56.4662,56.4,56.4662,2200.0
2007-04-05 11:10:00,76.85,76.85,76.78,76.85,1600.0,56.4662,56.4662,56.4147,56.4662,1600.0
2007-04-05 11:20:00,76.83,76.88,76.82,76.82,1400.0,56.4515,56.4882,56.4441,56.4441,1400.0
2007-04-05 11:30:00,76.82,76.9,76.78,76.82,2300.0,56.4441,56.5029,56.4147,56.4441,2300.0
2007-04-05 11:40:00,76.76,76.89,76.76,76.89,4500.0,56.4,56.4956,56.4,56.4956,4500.0
2007-04-05 11:50:00,76.88,76.95,76.88,76.95,1300.0,56.4882,56.5396,56.4882,56.5396,1300.0
2007-04-05 12:00:00,77.01,77.11,77.01,77.09,3300.0,56.5837,56.6572,56.5837,56.6425,3300.0
2007-04-05 12:10:00,77.1,77.1,77.05,77.05,2200.0,56.6499,56.6499,56.6131,56.6131,2200.0
2007-04-05 12:20:00,77.08,77.23,77.08,77.23,5400.0,56.6352,56.7454,56.6352,56.7454,5400.0
2007-04-05 12:30:00,77.22,77.22,77.17,77.17,3800.0,56.738,56.738,56.7013,56.7013,3800.0
2007-04-05 12:40:00,77.18,77.27,77.18,77.24,3200.0,56.7086,56.7748,56.7086,56.7527,3200.0
2007-04-05 12:50:00,77.21,77.26,77.21,77.26,1300.0,56.7307,56.7674,56.7307,56.7674,1300.0
2007-04-05 13:00:00,77.26,77.32,77.26,77.31,2600.0,56.7674,56.8115,56.7674,56.8042,2600.0
2007-04-05 13:10:00,77.31,77.32,77.29,77.32,1800.0,56.8042,56.8115,56.7895,56.8115,1800.0
2007-04-05 13:20:00,77.31,77.33,77.28,77.3,2500.0,56.8042,56.8189,56.7821,56.7968,2500.0
2007-04-05 13:30:00,77.31,77.33,77.31,77.33,900.0,56.8042,56.8189,56.8042,56.8189,900.0
2007-04-05 13:40:00,77.33,77.37,77.3,77.36,3200.0,56.8189,56.8482,56.7968,56.8409,3200.0
2007-04-05 13:50:00,77.36,77.36,77.34,77.36,3300.0,56.8409,56.8409,56.8262,56.8409,3300.0
2007-04-05 14:00:00,77.34,77.4,77.34,77.38,2800.0,56.8262,56.8703,56.8262,56.8556,2800.0
2007-04-05 14:10:00,77.38,77.41,77.35,77.41,3000.0,56.8556,56.8776,56.8336,56.8776,3000.0
2007-04-05 14:20:00,77.43,77.5,77.42,77.48,3300.0,56.8923,56.9438,56.885,56.9291,3300.0
2007-04-05 14:30:00,77.48,77.53,77.48,77.5,3800.0,56.9291,56.9658,56.9291,56.9438,3800.0
2007-04-05 14:40:00,77.48,77.51,77.48,77.49,4400.0,56.9291,56.9511,56.9291,56.9364,4400.0
2007-04-05 14:50:00,77.49,77.64,77.48,77.6,10000.0,56.9364,57.0466,56.9291,57.0172,10000.0
2007-04-05 15:00:00,77.6,77.67,77.57,77.61,13500.0,57.0172,57.0687,56.9952,57.0246,13500.0
2007-04-05 15:10:00,77.59,77.7,77.57,77.65,16000.0,57.0099,57.0907,56.9952,57.054,16000.0
2007-04-05 15:20:00,77.65,77.66,77.54,77.55,6500.0,57.054,57.0613,56.9732,56.9805,6500.0
2007-04-05 15:30:00,77.56,77.6,77.43,77.45,13500.0,56.9879,57.0172,56.8923,56.907,13500.0
2007-04-05 15:40:00,77.42,77.7,77.38,77.6,29100.0,56.885,57.0907,56.8556,57.0172,29100.0
2007-04-05 15:50:00,77.61,77.64,77.5,77.52,15800.0,57.0246,57.0466,56.9438,56.9585,15800.0
2007-04-09 09:30:00,77.51,77.51,77.25,77.29,5400.0,56.9511,56.9511,56.7601,56.7895,5400.0
2007-04-09 09:40:00,77.37,77.37,77.14,77.21,3800.0,56.8482,56.8482,56.6793,56.7307,3800.0
2007-04-09 09:50:00,77.21,77.25,77.21,77.25,5200.0,56.7307,56.7601,56.7307,56.7601,5200.0
2007-04-09 10:00:00,77.21,77.23,77.07,77.1,8200.0,56.7307,56.7454,56.6278,56.6499,8200.0
2007-04-09 10:10:00,77.07,77.07,76.97,76.97,4500.0,56.6278,56.6278,56.5543,56.5543,4500.0
2007-04-09 10:20:00,77.0,77.0,76.82,76.82,4100.0,56.5764,56.5764,56.4441,56.4441,4100.0
2007-04-09 10:30:00,76.84,76.87,76.82,76.86,10600.0,56.4588,56.4809,56.4441,56.4735,10600.0
2007-04-09 10:40:00,76.87,76.88,76.78,76.8,6100.0,56.4809,56.4882,56.4147,56.4294,6100.0
2007-04-09 10:50:00,76.8,76.9,76.8,76.88,7800.0,56.4294,56.5029,56.4294,56.4882,7800.0
2007-04-09 11:00:00,76.88,76.97,76.88,76.97,13700.0,56.4882,56.5543,56.4882,56.5543,13700.0
2007-04-09 11:10:00,76.94,77.01,76.94,76.99,8100.0,56.5323,56.5837,56.5323,56.569,8100.0
2007-04-09 11:20:00,76.99,77.0,76.94,77.0,10200.0,56.569,56.5764,56.5323,56.5764,10200.0
2007-04-09 11:30:00,77.03,77.15,77.03,77.14,3800.0,56.5984,56.6866,56.5984,56.6793,3800.0
2007-04-09 11:40:00,77.14,77.37,77.14,77.37,17200.0,56.6793,56.8482,56.6793,56.8482,17200.0
2007-04-09 11:50:00,77.37,77.59,77.35,77.59,18600.0,56.8482,57.0099,56.8336,57.0099,18600.0
2007-04-09 12:00:00,77.57,77.68,77.53,77.6,9200.0,56.9952,57.076,56.9658,57.0172,9200.0
2007-04-09 12:10:00,77.62,77.98,77.59,77.93,31000.0,57.0319,57.2965,57.0099,57.2597,31000.0
2007-04-09 12:20:00,77.95,78.45,77.91,78.45,37900.0,57.2744,57.6418,57.245,57.6418,37900.0
2007-04-09 12:30:00,78.43,78.43,78.14,78.19,19300.0,57.6271,57.6271,57.414,57.4507,19300.0
2007-04-09 12:40:00,78.16,78.17,78.06,78.06,6000.0,57.4287,57.4361,57.3552,57.3552,6000.0
2007-04-09 12:50:00,78.04,78.13,78.0,78.06,8700.0,57.3405,57.4067,57.3111,57.3552,8700.0
2007-04-09 13:00:00,78.05,78.14,78.05,78.11,4400.0,57.3479,57.414,57.3479,57.392,4400.0
2007-04-09 13:10:00,78.14,78.14,77.97,77.97,10900.0,57.414,57.414,57.2891,57.2891,10900.0
2007-04-09 13:20:00,78.01,78.02,77.95,78.0,10900.0,57.3185,57.3258,57.2744,57.3111,10900.0
2007-04-09 13:30:00,77.98,77.98,77.76,77.77,7000.0,57.2965,57.2965,57.1348,57.1422,7000.0
2007-04-09 13:40:00,77.79,77.82,77.6,77.63,7100.0,57.1568,57.1789,57.0172,57.0393,7100.0
2007-04-09 13:50:00,77.63,77.66,77.52,77.53,17100.0,57.0393,57.0613,56.9585,56.9658,17100.0
2007-04-09 14:00:00,77.54,77.54,77.36,77.39,12600.0,56.9732,56.9732,56.8409,56.8629,12600.0
2007-04-09 14:10:00,77.39,77.48,77.25,77.35,14300.0,56.8629,56.9291,56.7601,56.8336,14300.0
2007-04-09 14:20:00,77.36,77.39,77.35,77.38,4600.0,56.8409,56.8629,56.8336,56.8556,4600.0
2007-04-09 14:30:00,77.36,77.39,77.29,77.35,7100.0,56.8409,56.8629,56.7895,56.8336,7100.0
2007-04-09 14:40:00,77.37,77.41,77.35,77.36,4100.0,56.8482,56.8776,56.8336,56.8409,4100.0
2007-04-09 14:50:00,77.36,77.4,77.29,77.4,5700.0,56.8409,56.8703,56.7895,56.8703,5700.0
2007-04-09 15:00:00,77.4,77.44,77.37,77.43,5500.0,56.8703,56.8997,56.8482,56.8923,5500.0
2007-04-09 15:10:00,77.4,77.5,77.4,77.45,11200.0,56.8703,56.9438,56.8703,56.907,11200.0
2007-04-09 15:20:00,77.46,77.53,77.45,77.53,4200.0,56.9144,56.9658,56.907,56.9658,4200.0
2007-04-09 15:30:00,77.53,77.56,77.53,77.53,4800.0,56.9658,56.9879,56.9658,56.9658,4800.0
2007-04-09 15:40:00,77.53,77.55,77.53,77.54,5700.0,56.9658,56.9805,56.9658,56.9732,5700.0
2007-04-09 15:50:00,77.54,77.56,77.41,77.44,19100.0,56.9732,56.9879,56.8776,56.8997,19100.0
2007-04-10 09:30:00,77.25,77.56,77.25,77.56,3000.0,56.7601,56.9879,56.7601,56.9879,3000.0
2007-04-10 09:40:00,77.47,77.47,77.26,77.26,4700.0,56.9217,56.9217,56.7674,56.7674,4700.0
2007-04-10 09:50:00,77.32,77.46,77.25,77.46,7000.0,56.8115,56.9144,56.7601,56.9144,7000.0
2007-04-10 10:00:00,77.44,77.48,77.4,77.45,7300.0,56.8997,56.9291,56.8703,56.907,7300.0
2007-04-10 10:10:00,77.42,77.64,77.42,77.62,7000.0,56.885,57.0466,56.885,57.0319,7000.0
2007-04-10 10:20:00,77.66,77.66,77.58,77.65,7500.0,57.0613,57.0613,57.0025,57.054,7500.0
2007-04-10 10:30:00,77.64,77.72,77.6,77.66,8800.0,57.0466,57.1054,57.0172,57.0613,8800.0
2007-04-10 10:40:00,77.71,77.79,77.69,77.78,6500.0,57.0981,57.1568,57.0834,57.1495,6500.0
2007-04-10 10:50:00,77.83,77.9,77.79,77.85,8100.0,57.1862,57.2377,57.1568,57.2009,8100.0
2007-04-10 11:00:00,77.83,77.87,77.75,77.81,8800.0,57.1862,57.2156,57.1275,57.1715,8800.0
2007-04-10 11:10:00,77.8,77.8,77.72,77.76,5400.0,57.1642,57.1642,57.1054,57.1348,5400.0
2007-04-10 11:20:00,77.77,77.81,77.73,77.77,3100.0,57.1422,57.1715,57.1128,57.1422,3100.0
2007-04-10 11:30:00,77.77,77.85,77.69,77.7,9700.0,57.1422,57.2009,57.0834,57.0907,9700.0
2007-04-10 11:40:00,77.65,77.65,77.58,77.58,4400.0,57.054,57.054,57.0025,57.0025,4400.0
2007-04-10 11:50:00,77.57,77.59,77.44,77.47,5300.0,56.9952,57.0099,56.8997,56.9217,5300.0
2007-04-10 12:00:00,77.45,77.5,77.45,77.5,2600.0,56.907,56.9438,56.907,56.9438,2600.0
2007-04-10 12:10:00,77.49,77.51,77.44,77.48,4400.0,56.9364,56.9511,56.8997,56.9291,4400.0
2007-04-10 12:20:00,77.47,77.5,77.44,77.46,3600.0,56.9217,56.9438,56.8997,56.9144,3600.0
2007-04-10 12:30:00,77.46,77.49,77.41,77.49,4300.0,56.9144,56.9364,56.8776,56.9364,4300.0
2007-04-10 12:40:00,77.5,77.55,77.49,77.53,2900.0,56.9438,56.9805,56.9364,56.9658,2900.0
2007-04-10 12:50:00,77.52,77.61,77.52,77.6,3500.0,56.9585,57.0246,56.9585,57.0172,3500.0
2007-04-10 13:00:00,77.57,77.64,77.57,77.64,2600.0,56.9952,57.0466,56.9952,57.0466,2600.0
2007-04-10 13:10:00,77.61,77.62,77.56,77.57,2400.0,57.0246,57.0319,56.9879,56.9952,2400.0
2007-04-10 13:20:00,77.55,77.66,77.55,77.56,5800.0,56.9805,57.0613,56.9805,56.9879,5800.0
2007-04-10 13:30:00,77.58,77.58,77.52,77.55,3800.0,57.0025,57.0025,56.9585,56.9805,3800.0
2007-04-10 13:40:00,77.56,77.56,77.5,77.52,1800.0,56.9879,56.9879,56.9438,56.9585,1800.0
2007-04-10 13:50:00,77.53,77.53,77.47,77.47,4000.0,56.9658,56.9658,56.9217,56.9217,4000.0
2007-04-10 14:00:00,77.45,77.5,77.45,77.49,2400.0,56.907,56.9438,56.907,56.9364,2400.0
2007-04-10 14:10:00,77.49,77.49,77.44,77.45,2500.0,56.9364,56.9364,56.8997,56.907,2500.0
2007-04-10 14:20:00,77.44,77.46,77.39,77.39,4400.0,56.8997,56.9144,56.8629,56.8629,4400.0
2007-04-10 14:30:00,77.37,77.4,77.33,77.4,7200.0,56.8482,56.8703,56.8189,56.8703,7200.0
2007-04-10 14:40:00,77.39,77.4,77.35,77.35,4000.0,56.8629,56.8703,56.8336,56.8336,4000.0
2007-04-10 14:50:00,77.35,77.36,77.34,77.34,3100.0,56.8336,56.8409,56.8262,56.8262,3100.0
2007-04-10 15:00:00,77.33,77.4,77.33,77.38,3700.0,56.8189,56.8703,56.8189,56.8556,3700.0
2007-04-10 15:10:00,77.41,77.42,77.35,77.36,3200.0,56.8776,56.885,56.8336,56.8409,3200.0
2007-04-10 15:20:00,77.37,77.51,77.36,77.51,10900.0,56.8482,56.9511,56.8409,56.9511,10900.0
2007-04-10 15:30:00,77.49,77.52,77.45,77.5,8100.0,56.9364,56.9585,56.907,56.9438,8100.0
2007-04-10 15:40:00,77.5,77.6,77.46,77.54,9400.0,56.9438,57.0172,56.9144,56.9732,9400.0
2007-04-10 15:50:00,77.54,77.63,77.51,77.53,18800.0,56.9732,57.0393,56.9511,56.9658,18800.0
2007-04-11 09:30:00,77.42,77.44,77.39,77.4,7200.0,56.885,56.8997,56.8629,56.8703,7200.0
2007-04-11 09:40:00,77.37,77.37,77.28,77.28,13300.0,56.8482,56.8482,56.7821,56.7821,13300.0
2007-04-11 09:50:00,77.25,77.32,77.16,77.17,9100.0,56.7601,56.8115,56.6939,56.7013,9100.0
2007-04-11 10:00:00,77.15,77.19,77.08,77.17,15500.0,56.6866,56.716,56.6352,56.7013,15500.0
2007-04-11 10:10:00,77.17,77.22,77.01,77.01,11000.0,56.7013,56.738,56.5837,56.5837,11000.0
2007-04-11 10:20:00,77.0,77.02,76.81,76.87,14600.0,56.5764,56.5911,56.4368,56.4809,14600.0
2007-04-11 10:30:00,76.88,76.91,76.81,76.81,4400.0,56.4882,56.5103,56.4368,56.4368,4400.0
2007-04-11 10:40:00,76.83,76.83,76.56,76.6,22100.0,56.4515,56.4515,56.2531,56.2825,22100.0
2007-04-11 10:50:00,76.6,76.6,76.42,76.51,18300.0,56.2825,56.2825,56.1502,56.2164,18300.0
2007-04-11 11:00:00,76.46,76.49,76.4,76.4,16600.0,56.1796,56.2017,56.1355,56.1355,16600.0
2007-04-11 11:10:00,76.42,76.54,76.4,76.53,23500.0,56.1502,56.2384,56.1355,56.2311,23500.0
2007-04-11 11:20:00,76.54,76.76,76.53,76.68,16500.0,56.2384,56.4,56.2311,56.3413,16500.0
2007-04-11 11:30:00,76.68,76.68,76.53,76.58,11300.0,56.3413,56.3413,56.2311,56.2678,11300.0
2007-04-11 11:40:00,76.57,76.68,76.51,76.52,24800.0,56.2604,56.3413,56.2164,56.2237,24800.0
2007-04-11 11:50:00,76.52,76.54,76.51,76.54,8600.0,56.2237,56.2384,56.2164,56.2384,8600.0
2007-04-11 12:00:00,76.52,76.6,76.52,76.6,8100.0,56.2237,56.2825,56.2237,56.2825,8100.0
2007-04-11 12:10:00,76.61,76.61,76.57,76.58,9000.0,56.2898,56.2898,56.2604,56.2678,9000.0
2007-04-11 12:20:00,76.59,76.61,76.57,76.61,6800.0,56.2751,56.2898,56.2604,56.2898,6800.0
2007-04-11 12:30:00,76.61,76.66,76.61,76.61,7900.0,56.2898,56.3266,56.2898,56.2898,7900.0
2007-04-11 12:40:00,76.61,76.63,76.61,76.61,7700.0,56.2898,56.3045,56.2898,56.2898,7700.0
2007-04-11 12:50:00,76.64,76.75,76.61,76.73,15300.0,56.3119,56.3927,56.2898,56.378,15300.0
2007-04-11 13:00:00,76.74,76.98,76.69,76.95,17100.0,56.3854,56.5617,56.3486,56.5396,17100.0
2007-04-11 13:10:00,76.95,77.0,76.94,76.96,10600.0,56.5396,56.5764,56.5323,56.547,10600.0
2007-04-11 13:20:00,76.93,76.98,76.92,76.98,5200.0,56.525,56.5617,56.5176,56.5617,5200.0
2007-04-11 13:30:00,76.98,76.99,76.97,76.98,2200.0,56.5617,56.569,56.5543,56.5617,2200.0
2007-04-11 13:40:00,76.98,77.0,76.92,77.0,12300.0,56.5617,56.5764,56.5176,56.5764,12300.0
2007-04-11 13:50:00,77.0,77.02,76.94,76.99,8500.0,56.5764,56.5911,56.5323,56.569,8500.0
2007-04-11 14:00:00,76.99,76.99,76.74,76.82,27400.0,56.569,56.569,56.3854,56.4441,27400.0
2007-04-11 14:10:00,76.82,76.95,76.74,76.89,26000.0,56.4441,56.5396,56.3854,56.4956,26000.0
2007-04-11 14:20:00,76.89,76.98,76.83,76.85,10400.0,56.4956,56.5617,56.4515,56.4662,10400.0
2007-04-11 14:30:00,76.85,76.89,76.75,76.86,15600.0,56.4662,56.4956,56.3927,56.4735,15600.0
2007-04-11 14:40:00,76.86,76.93,76.75,76.82,12400.0,56.4735,56.525,56.3927,56.4441,12400.0
2007-04-11 14:50:00,76.8,76.93,76.8,76.9,13100.0,56.4294,56.525,56.4294,56.5029,13100.0
2007-04-11 15:00:00,76.92,76.98,76.85,76.96,17100.0,56.5176,56.5617,56.4662,56.547,17100.0
2007-04-11 15:10:00,76.96,77.0,76.89,76.95,18400.0,56.547,56.5764,56.4956,56.5396,18400.0
2007-04-11 15:20:00,76.95,77.0,76.89,76.97,32500.0,56.5396,56.5764,56.4956,56.5543,32500.0
2007-04-11 15:30:00,76.97,77.03,76.93,76.97,35200.0,56.5543,56.5984,56.525,56.5543,35200.0
2007-04-11 15:40:00,76.99,77.0,76.91,76.99,18800.0,56.569,56.5764,56.5103,56.569,18800.0
2007-04-11 15:50:00,76.99,77.04,76.9,77.0,22400.0,56.569,56.6058,56.5029,56.5764,22400.0
2007-04-12 09:30:00,77.05,77.05,76.7,76.9,24800.0,56.6131,56.6131,56.356,56.5029,24800.0
2007-04-12 09:40:00,76.81,77.07,76.81,77.01,17000.0,56.4368,56.6278,56.4368,56.5837,17000.0
2007-04-12 09:50:00,77.04,77.04,76.9,77.0,11400.0,56.6058,56.6058,56.5029,56.5764,11400.0
2007-04-12 10:00:00,77.0,77.07,77.0,77.03,6400.0,56.5764,56.6278,56.5764,56.5984,6400.0
2007-04-12 10:10:00,77.02,77.1,77.0,77.1,7900.0,56.5911,56.6499,56.5764,56.6499,7900.0
2007-04-12 10:20:00,77.12,77.37,77.12,77.35,8400.0,56.6646,56.8482,56.6646,56.8336,8400.0
2007-04-12 10:30:00,77.35,77.54,77.35,77.46,15600.0,56.8336,56.9732,56.8336,56.9144,15600.0
2007-04-12 10:40:00,77.46,77.64,77.45,77.58,9600.0,56.9144,57.0466,56.907,57.0025,9600.0
2007-04-12 10:50:00,77.63,77.77,77.59,77.77,22900.0,57.0393,57.1422,57.0099,57.1422,22900.0
2007-04-12 11:00:00,77.77,77.89,77.77,77.88,11000.0,57.1422,57.2303,57.1422,57.223,11000.0
2007-04-12 11:10:00,77.87,77.9,77.72,77.72,6000.0,57.2156,57.2377,57.1054,57.1054,6000.0
2007-04-12 11:20:00,77.75,77.75,77.54,77.55,6000.0,57.1275,57.1275,56.9732,56.9805,6000.0
2007-04-12 11:30:00,77.56,77.58,77.53,77.53,3300.0,56.9879,57.0025,56.9658,56.9658,3300.0
2007-04-12 11:40:00,77.51,77.52,77.44,77.5,4200.0,56.9511,56.9585,56.8997,56.9438,4200.0
2007-04-12 11:50:00,77.5,77.51,77.47,77.51,2400.0,56.9438,56.9511,56.9217,56.9511,2400.0
2007-04-12 12:00:00,77.51,77.66,77.49,77.63,6400.0,56.9511,57.0613,56.9364,57.0393,6400.0
2007-04-12 12:10:00,77.66,77.67,77.6,77.65,3600.0,57.0613,57.0687,57.0172,57.054,3600.0
2007-04-12 12:20:00,77.61,77.61,77.55,77.55,3300.0,57.0246,57.0246,56.9805,56.9805,3300.0
2007-04-12 12:30:00,77.56,77.62,77.5,77.58,5000.0,56.9879,57.0319,56.9438,57.0025,5000.0
2007-04-12 12:40:00,77.62,77.66,77.58,77.64,4100.0,57.0319,57.0613,57.0025,57.0466,4100.0
2007-04-12 12:50:00,77.66,77.66,77.57,77.57,1900.0,57.0613,57.0613,56.9952,56.9952,1900.0
2007-04-12 13:00:00,77.59,77.67,77.59,77.65,3800.0,57.0099,57.0687,57.0099,57.054,3800.0
2007-04-12 13:10:00,77.64,77.67,77.58,77.59,3100.0,57.0466,57.0687,57.0025,57.0099,3100.0
2007-04-12 13:20:00,77.59,77.65,77.56,77.62,3200.0,57.0099,57.054,56.9879,57.0319,3200.0
2007-04-12 13:30:00,77.64,77.7,77.64,77.69,2500.0,57.0466,57.0907,57.0466,57.0834,2500.0
2007-04-12 13:40:00,77.69,77.7,77.67,77.68,2300.0,57.0834,57.0907,57.0687,57.076,2300.0
2007-04-12 13:50:00,77.69,77.69,77.62,77.62,3200.0,57.0834,57.0834,57.0319,57.0319,3200.0
2007-04-12 14:00:00,77.61,77.7,77.6,77.7,6100.0,57.0246,57.0907,57.0172,57.0907,6100.0
2007-04-12 14:10:00,77.72,77.74,77.7,77.71,2000.0,57.1054,57.1201,57.0907,57.0981,2000.0
2007-04-12 14:20:00,77.71,77.71,77.63,77.7,5000.0,57.0981,57.0981,57.0393,57.0907,5000.0
2007-04-12 14:30:00,77.71,77.78,77.69,77.78,5300.0,57.0981,57.1495,57.0834,57.1495,5300.0
2007-04-12 14:40:00,77.78,77.78,77.75,77.75,2800.0,57.1495,57.1495,57.1275,57.1275,2800.0
2007-04-12 14:50:00,77.75,77.78,77.71,77.71,6200.0,57.1275,57.1495,57.0981,57.0981,6200.0
2007-04-12 15:00:00,77.71,77.85,77.71,77.85,5900.0,57.0981,57.2009,57.0981,57.2009,5900.0
2007-04-12 15:10:00,77.83,77.98,77.82,77.9,19100.0,57.1862,57.2965,57.1789,57.2377,19100.0
2007-04-12 15:20:00,77.88,78.08,77.88,78.05,21400.0,57.223,57.3699,57.223,57.3479,21400.0
2007-04-12 15:30:00,78.05,78.27,78.04,78.25,37100.0,57.3479,57.5095,57.3405,57.4948,37100.0
2007-04-12 15:40:00,78.26,78.33,78.24,78.25,32900.0,57.5022,57.5536,57.4875,57.4948,32900.0
2007-04-12 15:50:00,78.25,78.28,78.1,78.12,32200.0,57.4948,57.5169,57.3846,57.3993,32200.0
2007-04-13 09:30:00,78.27,78.53,78.05,78.5,12300.0,57.5095,57.7006,57.3479,57.6785,12300.0
2007-04-13 09:40:00,78.42,78.78,78.31,78.64,35100.0,57.6197,57.8843,57.5389,57.7814,35100.0
2007-04-13 09:50:00,78.65,79.0,78.63,78.96,24700.0,57.7887,58.0459,57.774,58.0165,24700.0
2007-04-13 10:00:00,78.9,79.01,78.75,78.83,41500.0,57.9724,58.0533,57.8622,57.921,41500.0
2007-04-13 10:10:00,78.83,78.98,78.83,78.92,27700.0,57.921,58.0312,57.921,57.9871,27700.0
2007-04-13 10:20:00,78.92,79.19,78.91,79.18,19700.0,57.9871,58.1855,57.9798,58.1782,19700.0
2007-04-13 10:30:00,79.18,79.75,79.17,79.66,45900.0,58.1782,58.597,58.1708,58.5308,45900.0
2007-04-13 10:40:00,79.65,79.75,79.31,79.35,32500.0,58.5235,58.597,58.2737,58.3031,32500.0
2007-04-13 10:50:00,79.36,79.55,79.35,79.5,13000.0,58.3104,58.45,58.3031,58.4133,13000.0
2007-04-13 11:00:00,79.51,79.64,79.41,79.41,24800.0,58.4206,58.5161,58.3472,58.3472,24800.0
2007-04-13 11:10:00,79.41,79.41,79.25,79.32,15700.0,58.3472,58.3472,58.2296,58.281,15700.0
2007-04-13 11:20:00,79.3,79.41,79.21,79.25,20300.0,58.2663,58.3472,58.2002,58.2296,20300.0
2007-04-13 11:30:00,79.25,79.32,79.19,79.2,49000.0,58.2296,58.281,58.1855,58.1929,49000.0
2007-04-13 11:40:00,79.19,79.26,79.12,79.21,10100.0,58.1855,58.2369,58.1341,58.2002,10100.0
2007-04-13 11:50:00,79.23,79.23,79.13,79.14,6900.0,58.2149,58.2149,58.1414,58.1488,6900.0
2007-04-13 12:00:00,79.12,79.19,79.07,79.07,11700.0,58.1341,58.1855,58.0973,58.0973,11700.0
2007-04-13 12:10:00,79.08,79.09,78.96,79.02,16100.0,58.1047,58.112,58.0165,58.0606,16100.0
2007-04-13 12:20:00,79.02,79.06,79.0,79.05,9300.0,58.0606,58.09,58.0459,58.0826,9300.0
2007-04-13 12:30:00,79.02,79.05,79.0,79.03,9600.0,58.0606,58.0826,58.0459,58.0679,9600.0
2007-04-13 12:40:00,79.03,79.05,79.0,79.01,9400.0,58.0679,58.0826,58.0459,58.0533,9400.0
2007-04-13 12:50:00,79.0,79.02,78.97,79.0,15600.0,58.0459,58.0606,58.0239,58.0459,15600.0
2007-04-13 13:00:00,79.0,79.02,78.97,79.0,11700.0,58.0459,58.0606,58.0239,58.0459,11700.0
2007-04-13 13:10:00,79.0,79.05,78.96,79.04,26400.0,58.0459,58.0826,58.0165,58.0753,26400.0
2007-04-13 13:20:00,79.04,79.1,78.96,79.05,22300.0,58.0753,58.1194,58.0165,58.0826,22300.0
2007-04-13 13:30:00,79.04,79.1,79.04,79.07,7600.0,58.0753,58.1194,58.0753,58.0973,7600.0
2007-04-13 13:40:00,79.07,79.3,79.07,79.27,26200.0,58.0973,58.2663,58.0973,58.2443,26200.0
2007-04-13 13:50:00,79.26,79.38,79.2,79.25,17500.0,58.2369,58.3251,58.1929,58.2296,17500.0
2007-04-13 14:00:00,79.25,79.33,79.15,79.18,41400.0,58.2296,58.2884,58.1561,58.1782,41400.0
2007-04-13 14:10:00,79.18,79.19,79.1,79.12,17600.0,58.1782,58.1855,58.1194,58.1341,17600.0
2007-04-13 14:20:00,79.11,79.27,79.1,79.12,22800.0,58.1267,58.2443,58.1194,58.1341,22800.0
2007-04-13 14:30:00,79.13,79.4,79.1,79.23,37000.0,58.1414,58.3398,58.1194,58.2149,37000.0
2007-04-13 14:40:00,79.21,79.39,79.12,79.12,36800.0,58.2002,58.3325,58.1341,58.1341,36800.0
2007-04-13 14:50:00,79.12,79.17,79.11,79.16,11800.0,58.1341,58.1708,58.1267,58.1635,11800.0
2007-04-13 15:00:00,79.16,79.34,79.15,79.32,35400.0,58.1635,58.2957,58.1561,58.281,35400.0
2007-04-13 15:10:00,79.31,79.4,79.29,79.29,39800.0,58.2737,58.3398,58.259,58.259,39800.0
2007-04-13 15:20:00,79.29,79.38,79.23,79.25,34400.0,58.259,58.3251,58.2149,58.2296,34400.0
2007-04-13 15:30:00,79.25,79.26,79.2,79.23,31100.0,58.2296,58.2369,58.1929,58.2149,31100.0
2007-04-13 15:40:00,79.23,79.5,79.23,79.49,43400.0,58.2149,58.4133,58.2149,58.4059,43400.0
2007-04-13 15:50:00,79.48,79.7,79.46,79.66,54300.0,58.3986,58.5602,58.3839,58.5308,54300.0
2007-04-16 09:30:00,81.0,82.19,81.0,82.18,12200.0,59.5154,60.3898,59.5154,60.3824,12200.0
2007-04-16 09:40:00,82.2,83.99,82.16,83.16,214600.0,60.3971,61.7123,60.3677,61.1025,214600.0
2007-04-16 09:50:00,83.2,83.32,82.75,82.85,103100.0,61.1319,61.2201,60.8012,60.8747,103100.0
2007-04-16 10:00:00,82.88,83.0,82.52,82.64,70300.0,60.8968,60.9849,60.6323,60.7204,70300.0
2007-04-16 10:10:00,82.64,82.65,82.35,82.44,47200.0,60.7204,60.7278,60.5073,60.5735,47200.0
2007-04-16 10:20:00,82.44,82.45,82.23,82.32,51500.0,60.5735,60.5808,60.4192,60.4853,51500.0
2007-04-16 10:30:00,82.28,82.85,82.25,82.61,79900.0,60.4559,60.8747,60.4339,60.6984,79900.0
2007-04-16 10:40:00,82.61,82.69,82.5,82.52,23300.0,60.6984,60.7572,60.6176,60.6323,23300.0
2007-04-16 10:50:00,82.52,82.74,82.3,82.64,51400.0,60.6323,60.7939,60.4706,60.7204,51400.0
2007-04-16 11:00:00,82.71,82.75,82.57,82.57,12000.0,60.7719,60.8012,60.669,60.669,12000.0
2007-04-16 11:10:00,82.61,82.61,82.38,82.4,15200.0,60.6984,60.6984,60.5294,60.5441,15200.0
2007-04-16 11:20:00,82.43,82.43,82.13,82.2,36600.0,60.5661,60.5661,60.3457,60.3971,36600.0
2007-04-16 11:30:00,82.22,82.22,82.06,82.07,30400.0,60.4118,60.4118,60.2943,60.3016,30400.0
2007-04-16 11:40:00,82.09,82.14,81.83,82.06,57500.0,60.3163,60.353,60.1253,60.2943,57500.0
2007-04-16 11:50:00,82.06,82.15,81.95,81.95,41700.0,60.2943,60.3604,60.2134,60.2134,41700.0
2007-04-16 12:00:00,81.99,82.0,81.62,81.84,36700.0,60.2428,60.2502,59.971,60.1326,36700.0
2007-04-16 12:10:00,81.86,81.91,81.6,81.86,21000.0,60.1473,60.1841,59.9563,60.1473,21000.0
2007-04-16 12:20:00,81.88,82.18,81.86,82.12,17300.0,60.162,60.3824,60.1473,60.3384,17300.0
2007-04-16 12:30:00,82.12,82.12,81.86,81.96,15700.0,60.3384,60.3384,60.1473,60.2208,15700.0
2007-04-16 12:40:00,81.89,81.92,81.86,81.9,5000.0,60.1694,60.1914,60.1473,60.1767,5000.0
2007-04-16 12:50:00,81.9,81.96,81.9,81.93,10500.0,60.1767,60.2208,60.1767,60.1987,10500.0
2007-04-16 13:00:00,81.93,82.08,81.88,81.93,26400.0,60.1987,60.309,60.162,60.1987,26400.0
2007-04-16 13:10:00,81.94,81.97,81.93,81.94,10500.0,60.2061,60.2281,60.1987,60.2061,10500.0
2007-04-16 13:20:00,81.96,81.96,81.73,81.79,16200.0,60.2208,60.2208,60.0518,60.0959,16200.0
2007-04-16 13:30:00,81.81,82.0,81.81,81.99,9600.0,60.1106,60.2502,60.1106,60.2428,9600.0
2007-04-16 13:40:00,81.99,82.0,81.96,81.99,11200.0,60.2428,60.2502,60.2208,60.2428,11200.0
2007-04-16 13:50:00,82.0,82.0,81.65,81.67,25500.0,60.2502,60.2502,59.993,60.0077,25500.0
2007-04-16 14:00:00,81.65,81.79,81.65,81.77,17300.0,59.993,60.0959,59.993,60.0812,17300.0
2007-04-16 14:10:00,81.75,81.78,81.5,81.55,29800.0,60.0665,60.0885,59.8828,59.9195,29800.0
2007-04-16 14:20:00,81.55,81.59,81.25,81.31,30800.0,59.9195,59.9489,59.6991,59.7432,30800.0
2007-04-16 14:30:00,81.3,81.48,81.13,81.29,40400.0,59.7358,59.8681,59.6109,59.7285,40400.0
2007-04-16 14:40:00,81.29,81.47,81.15,81.46,34500.0,59.7285,59.8608,59.6256,59.8534,34500.0
2007-04-16 14:50:00,81.46,81.46,81.19,81.24,35600.0,59.8534,59.8534,59.655,59.6918,35600.0
2007-04-16 15:00:00,81.23,81.66,81.14,81.43,49500.0,59.6844,60.0004,59.6183,59.8314,49500.0
2007-04-16 15:10:00,81.44,81.58,81.3,81.58,38000.0,59.8387,59.9416,59.7358,59.9416,38000.0
2007-04-16 15:20:00,81.59,81.65,81.47,81.55,28600.0,59.9489,59.993,59.8608,59.9195,28600.0
2007-04-16 15:30:00,81.55,81.57,81.19,81.48,51300.0,59.9195,59.9342,59.655,59.8681,51300.0
2007-04-16 15:40:00,81.48,81.49,81.23,81.29,40200.0,59.8681,59.8755,59.6844,59.7285,40200.0
2007-04-16 15:50:00,81.28,81.63,81.25,81.59,69500.0,59.7212,59.9783,59.6991,59.9489,69500.0
2007-04-17 09:30:00,81.34,81.5,81.16,81.18,21600.0,59.7652,59.8828,59.633,59.6477,21600.0
2007-04-17 09:40:00,81.1,81.23,80.69,80.9,16200.0,59.5889,59.6844,59.2876,59.4419,16200.0
2007-04-17 09:50:00,80.91,81.24,80.87,81.22,18500.0,59.4493,59.6918,59.4199,59.6771,18500.0
2007-04-17 10:00:00,81.22,81.4,81.15,81.29,28200.0,59.6771,59.8093,59.6256,59.7285,28200.0
2007-04-17 10:10:00,81.32,81.35,81.2,81.33,10900.0,59.7505,59.7726,59.6624,59.7579,10900.0
2007-04-17 10:20:00,81.33,81.45,81.18,81.28,21300.0,59.7579,59.8461,59.6477,59.7212,21300.0
2007-04-17 10:30:00,81.27,81.35,81.11,81.14,25500.0,59.7138,59.7726,59.5962,59.6183,25500.0
2007-04-17 10:40:00,81.09,81.4,81.09,81.39,10900.0,59.5815,59.8093,59.5815,59.802,10900.0
2007-04-17 10:50:00,81.4,81.42,81.38,81.41,10000.0,59.8093,59.824,59.7946,59.8167,10000.0
2007-04-17 11:00:00,81.41,81.47,81.35,81.46,13000.0,59.8167,59.8608,59.7726,59.8534,13000.0
2007-04-17 11:10:00,81.47,81.83,81.47,81.77,34000.0,59.8608,60.1253,59.8608,60.0812,34000.0
2007-04-17 11:20:00,81.78,81.85,81.76,81.8,10600.0,60.0885,60.14,60.0738,60.1032,10600.0
2007-04-17 11:30:00,81.82,82.16,81.8,82.16,52000.0,60.1179,60.3677,60.1032,60.3677,52000.0
2007-04-17 11:40:00,82.15,82.25,82.0,82.04,36100.0,60.3604,60.4339,60.2502,60.2796,36100.0
2007-04-17 11:50:00,82.07,82.25,82.04,82.14,16500.0,60.3016,60.4339,60.2796,60.353,16500.0
2007-04-17 12:00:00,82.16,82.24,82.05,82.11,10600.0,60.3677,60.4265,60.2869,60.331,10600.0
2007-04-17 12:10:00,82.12,82.22,82.09,82.22,6800.0,60.3384,60.4118,60.3163,60.4118,6800.0
2007-04-17 12:20:00,82.22,82.25,82.12,82.12,12900.0,60.4118,60.4339,60.3384,60.3384,12900.0
2007-04-17 12:30:00,82.13,82.19,82.08,82.16,6500.0,60.3457,60.3898,60.309,60.3677,6500.0
2007-04-17 12:40:00,82.16,82.16,82.0,82.0,10000.0,60.3677,60.3677,60.2502,60.2502,10000.0
2007-04-17 12:50:00,82.0,82.02,81.96,81.99,12000.0,60.2502,60.2649,60.2208,60.2428,12000.0
2007-04-17 13:00:00,82.0,82.08,81.99,82.02,18300.0,60.2502,60.309,60.2428,60.2649,18300.0
2007-04-17 13:10:00,82.0,82.01,81.86,81.94,16700.0,60.2502,60.2575,60.1473,60.2061,16700.0
2007-04-17 13:20:00,81.94,81.99,81.94,81.96,6200.0,60.2061,60.2428,60.2061,60.2208,6200.0
2007-04-17 13:30:00,81.99,82.03,81.97,82.01,7900.0,60.2428,60.2722,60.2281,60.2575,7900.0
2007-04-17 13:40:00,82.02,82.09,82.02,82.09,10500.0,60.2649,60.3163,60.2649,60.3163,10500.0
2007-04-17 13:50:00,82.1,82.15,82.09,82.13,10600.0,60.3237,60.3604,60.3163,60.3457,10600.0
2007-04-17 14:00:00,82.14,82.15,82.08,82.12,9700.0,60.353,60.3604,60.309,60.3384,9700.0
2007-04-17 14:10:00,82.11,82.15,82.11,82.11,10900.0,60.331,60.3604,60.331,60.331,10900.0
2007-04-17 14:20:00,82.12,82.13,82.01,82.06,12000.0,60.3384,60.3457,60.2575,60.2943,12000.0
2007-04-17 14:30:00,82.04,82.15,82.04,82.13,7800.0,60.2796,60.3604,60.2796,60.3457,7800.0
2007-04-17 14:40:00,82.14,82.25,82.14,82.22,25400.0,60.353,60.4339,60.353,60.4118,25400.0
2007-04-17 14:50:00,82.21,82.24,82.16,82.22,13600.0,60.4045,60.4265,60.3677,60.4118,13600.0
2007-04-17 15:00:00,82.22,82.22,82.14,82.14,20500.0,60.4118,60.4118,60.353,60.353,20500.0
2007-04-17 15:10:00,82.16,82.16,82.03,82.12,14000.0,60.3677,60.3677,60.2722,60.3384,14000.0
2007-04-17 15:20:00,82.12,82.12,81.98,82.0,23100.0,60.3384,60.3384,60.2355,60.2502,23100.0
2007-04-17 15:30:00,82.0,82.25,82.0,82.23,19500.0,60.2502,60.4339,60.2502,60.4192,19500.0
2007-04-17 15:40:00,82.24,82.25,82.2,82.23,20700.0,60.4265,60.4339,60.3971,60.4192,20700.0
2007-04-17 15:50:00,82.24,82.24,82.09,82.16,22200.0,60.4265,60.4265,60.3163,60.3677,22200.0
2007-04-18 09:30:00,82.0,82.0,81.46,81.63,11300.0,60.2502,60.2502,59.8534,59.9783,11300.0
2007-04-18 09:40:00,81.61,81.75,81.54,81.63,10800.0,59.9636,60.0665,59.9122,59.9783,10800.0
2007-04-18 09:50:00,81.68,81.98,81.64,81.9,10400.0,60.0151,60.2355,59.9857,60.1767,10400.0
2007-04-18 10:00:00,81.86,81.86,81.62,81.63,6800.0,60.1473,60.1473,59.971,59.9783,6800.0
2007-04-18 10:10:00,81.64,81.67,81.53,81.62,10500.0,59.9857,60.0077,59.9048,59.971,10500.0
2007-04-18 10:20:00,81.67,81.74,81.55,81.55,9200.0,60.0077,60.0591,59.9195,59.9195,9200.0
2007-04-18 10:30:00,81.54,81.56,81.31,81.4,20800.0,59.9122,59.9269,59.7432,59.8093,20800.0
2007-04-18 10:40:00,81.41,81.6,81.41,81.54,7000.0,59.8167,59.9563,59.8167,59.9122,7000.0
2007-04-18 10:50:00,81.54,81.74,81.53,81.69,23200.0,59.9122,60.0591,59.9048,60.0224,23200.0
2007-04-18 11:00:00,81.69,81.91,81.69,81.9,5400.0,60.0224,60.1841,60.0224,60.1767,5400.0
2007-04-18 11:10:00,81.88,81.98,81.88,81.94,4600.0,60.162,60.2355,60.162,60.2061,4600.0
2007-04-18 11:20:00,81.94,81.96,81.85,81.85,7200.0,60.2061,60.2208,60.14,60.14,7200.0
2007-04-18 11:30:00,81.85,81.95,81.84,81.84,8800.0,60.14,60.2134,60.1326,60.1326,8800.0
2007-04-18 11:40:00,81.82,81.83,81.77,81.78,6000.0,60.1179,60.1253,60.0812,60.0885,6000.0
2007-04-18 11:50:00,81.77,81.79,81.7,81.7,7000.0,60.0812,60.0959,60.0298,60.0298,7000.0
2007-04-18 12:00:00,81.68,81.74,81.68,81.69,6900.0,60.0151,60.0591,60.0151,60.0224,6900.0
2007-04-18 12:10:00,81.69,81.72,81.69,81.7,4000.0,60.0224,60.0444,60.0224,60.0298,4000.0
2007-04-18 12:20:00,81.7,81.94,81.7,81.94,13900.0,60.0298,60.2061,60.0298,60.2061,13900.0
2007-04-18 12:30:00,81.93,82.37,81.93,82.08,95800.0,60.1987,60.522,60.1987,60.309,95800.0
2007-04-18 12:40:00,82.07,82.09,81.88,81.99,34700.0,60.3016,60.3163,60.162,60.2428,34700.0
2007-04-18 12:50:00,82.0,82.08,81.99,82.06,10300.0,60.2502,60.309,60.2428,60.2943,10300.0
2007-04-18 13:00:00,82.05,82.25,82.05,82.23,28100.0,60.2869,60.4339,60.2869,60.4192,28100.0
2007-04-18 13:10:00,82.23,82.62,82.22,82.55,58100.0,60.4192,60.7057,60.4118,60.6543,58100.0
2007-04-18 13:20:00,82.55,82.84,82.55,82.74,42000.0,60.6543,60.8674,60.6543,60.7939,42000.0
2007-04-18 13:30:00,82.76,83.0,82.74,82.96,31300.0,60.8086,60.9849,60.7939,60.9555,31300.0
2007-04-18 13:40:00,82.97,82.98,82.92,82.97,22100.0,60.9629,60.9702,60.9262,60.9629,22100.0
2007-04-18 13:50:00,82.96,83.0,82.94,82.99,10500.0,60.9555,60.9849,60.9409,60.9776,10500.0
2007-04-18 14:00:00,82.98,83.07,82.93,82.98,46900.0,60.9702,61.0364,60.9335,60.9702,46900.0
2007-04-18 14:10:00,82.98,83.02,82.95,82.95,12500.0,60.9702,60.9996,60.9482,60.9482,12500.0
2007-04-18 14:20:00,82.95,83.0,82.8,82.97,27800.0,60.9482,60.9849,60.838,60.9629,27800.0
2007-04-18 14:30:00,82.96,82.97,82.89,82.92,9200.0,60.9555,60.9629,60.9041,60.9262,9200.0
2007-04-18 14:40:00,82.93,83.04,82.91,83.0,35800.0,60.9335,61.0143,60.9188,60.9849,35800.0
2007-04-18 14:50:00,83.0,83.08,82.97,83.02,47000.0,60.9849,61.0437,60.9629,60.9996,47000.0
2007-04-18 15:00:00,83.02,83.06,82.97,83.0,16300.0,60.9996,61.029,60.9629,60.9849,16300.0
2007-04-18 15:10:00,83.0,83.03,82.97,83.0,14400.0,60.9849,61.007,60.9629,60.9849,14400.0
2007-04-18 15:20:00,83.02,83.02,82.96,83.0,22700.0,60.9996,60.9996,60.9555,60.9849,22700.0
2007-04-18 15:30:00,83.0,83.02,82.9,82.94,29200.0,60.9849,60.9996,60.9115,60.9409,29200.0
2007-04-18 15:40:00,82.95,82.99,82.81,82.88,28400.0,60.9482,60.9776,60.8453,60.8968,28400.0
2007-04-18 15:50:00,82.88,82.88,82.61,82.69,33600.0,60.8968,60.8968,60.6984,60.7572,33600.0
2007-04-19 09:30:00,81.76,81.96,81.0,81.78,31000.0,60.0738,60.2208,59.5154,60.0885,31000.0
2007-04-19 09:40:00,81.72,81.93,81.58,81.8,35100.0,60.0444,60.1987,59.9416,60.1032,35100.0
2007-04-19 09:50:00,81.77,81.93,81.61,81.82,24100.0,60.0812,60.1987,59.9636,60.1179,24100.0
2007-04-19 10:00:00,81.8,81.8,81.59,81.6,19400.0,60.1032,60.1032,59.9489,59.9563,19400.0
2007-04-19 10:10:00,81.6,81.63,81.5,81.57,28900.0,59.9563,59.9783,59.8828,59.9342,28900.0
2007-04-19 10:20:00,81.6,81.79,81.59,81.77,26000.0,59.9563,60.0959,59.9489,60.0812,26000.0
2007-04-19 10:30:00,81.76,81.9,81.75,81.75,39800.0,60.0738,60.1767,60.0665,60.0665,39800.0
2007-04-19 10:40:00,81.76,81.94,81.74,81.94,33500.0,60.0738,60.2061,60.0591,60.2061,33500.0
2007-04-19 10:50:00,81.94,82.15,81.84,82.13,48900.0,60.2061,60.3604,60.1326,60.3457,48900.0
2007-04-19 11:00:00,82.13,82.15,81.67,81.67,19900.0,60.3457,60.3604,60.0077,60.0077,19900.0
2007-04-19 11:10:00,81.67,81.76,81.61,81.69,14600.0,60.0077,60.0738,59.9636,60.0224,14600.0
2007-04-19 11:20:00,81.67,81.75,81.66,81.73,21800.0,60.0077,60.0665,60.0004,60.0518,21800.0
2007-04-19 11:30:00,81.74,81.79,81.7,81.71,13500.0,60.0591,60.0959,60.0298,60.0371,13500.0
2007-04-19 11:40:00,81.73,81.89,81.73,81.89,31900.0,60.0518,60.1694,60.0518,60.1694,31900.0
2007-04-19 11:50:00,81.85,81.95,81.83,81.83,13600.0,60.14,60.2134,60.1253,60.1253,13600.0
2007-04-19 12:00:00,81.82,81.88,81.75,81.83,13000.0,60.1179,60.162,60.0665,60.1253,13000.0
2007-04-19 12:10:00,81.85,82.05,81.83,82.02,8600.0,60.14,60.2869,60.1253,60.2649,8600.0
2007-04-19 12:20:00,82.04,82.04,81.92,81.94,9600.0,60.2796,60.2796,60.1914,60.2061,9600.0
2007-04-19 12:30:00,81.92,81.93,81.82,81.9,18700.0,60.1914,60.1987,60.1179,60.1767,18700.0
2007-04-19 12:40:00,81.89,81.94,81.89,81.91,7700.0,60.1694,60.2061,60.1694,60.1841,7700.0
2007-04-19 12:50:00,81.94,81.95,81.91,81.94,4500.0,60.2061,60.2134,60.1841,60.2061,4500.0
2007-04-19 13:00:00,81.94,81.97,81.92,81.95,7100.0,60.2061,60.2281,60.1914,60.2134,7100.0
2007-04-19 13:10:00,81.95,81.97,81.89,81.9,7000.0,60.2134,60.2281,60.1694,60.1767,7000.0
2007-04-19 13:20:00,81.9,81.98,81.9,81.94,7800.0,60.1767,60.2355,60.1767,60.2061,7800.0
2007-04-19 13:30:00,81.94,81.98,81.93,81.98,4500.0,60.2061,60.2355,60.1987,60.2355,4500.0
2007-04-19 13:40:00,81.95,82.1,81.92,82.08,17100.0,60.2134,60.3237,60.1914,60.309,17100.0
2007-04-19 13:50:00,82.09,82.31,82.08,82.24,15900.0,60.3163,60.478,60.309,60.4265,15900.0
2007-04-19 14:00:00,82.24,82.28,82.14,82.23,17600.0,60.4265,60.4559,60.353,60.4192,17600.0
2007-04-19 14:10:00,82.24,82.27,82.07,82.07,14500.0,60.4265,60.4486,60.3016,60.3016,14500.0
2007-04-19 14:20:00,82.07,82.1,81.85,82.05,17800.0,60.3016,60.3237,60.14,60.2869,17800.0
2007-04-19 14:30:00,82.05,82.1,81.93,82.08,14100.0,60.2869,60.3237,60.1987,60.309,14100.0
2007-04-19 14:40:00,82.1,82.24,82.1,82.24,13700.0,60.3237,60.4265,60.3237,60.4265,13700.0
2007-04-19 14:50:00,82.24,82.3,82.24,82.27,10700.0,60.4265,60.4706,60.4265,60.4486,10700.0
2007-04-19 15:00:00,82.25,82.39,82.24,82.37,19500.0,60.4339,60.5367,60.4265,60.522,19500.0
2007-04-19 15:10:00,82.37,82.37,82.16,82.19,20300.0,60.522,60.522,60.3677,60.3898,20300.0
2007-04-19 15:20:00,82.21,82.21,82.11,82.14,20900.0,60.4045,60.4045,60.331,60.353,20900.0
2007-04-19 15:30:00,82.17,82.17,81.96,82.02,21500.0,60.3751,60.3751,60.2208,60.2649,21500.0
2007-04-19 15:40:00,82.02,82.1,81.99,82.02,24100.0,60.2649,60.3237,60.2428,60.2649,24100.0
2007-04-19 15:50:00,81.99,82.04,81.9,81.99,25900.0,60.2428,60.2796,60.1767,60.2428,25900.0
2007-04-20 09:30:00,82.45,82.59,82.41,82.57,83400.0,60.5808,60.6837,60.5514,60.669,83400.0
2007-04-20 09:40:00,82.62,82.96,82.59,82.93,22000.0,60.7057,60.9555,60.6837,60.9335,22000.0
2007-04-20 09:50:00,82.91,83.05,82.9,82.99,44700.0,60.9188,61.0217,60.9115,60.9776,44700.0
2007-04-20 10:00:00,83.04,83.09,82.88,83.0,20600.0,61.0143,61.0511,60.8968,60.9849,20600.0
2007-04-20 10:10:00,83.01,83.06,82.98,83.01,23800.0,60.9923,61.029,60.9702,60.9923,23800.0
2007-04-20 10:20:00,83.01,83.07,82.96,83.04,31800.0,60.9923,61.0364,60.9555,61.0143,31800.0
2007-04-20 10:30:00,83.04,83.09,82.97,82.99,26200.0,61.0143,61.0511,60.9629,60.9776,26200.0
2007-04-20 10:40:00,82.99,83.1,82.99,83.05,17600.0,60.9776,61.0584,60.9776,61.0217,17600.0
2007-04-20 10:50:00,83.05,83.1,82.93,82.99,21200.0,61.0217,61.0584,60.9335,60.9776,21200.0
2007-04-20 11:00:00,83.0,83.08,82.97,83.03,19600.0,60.9849,61.0437,60.9629,61.007,19600.0
2007-04-20 11:10:00,83.05,83.09,82.88,82.92,38900.0,61.0217,61.0511,60.8968,60.9262,38900.0
2007-04-20 11:20:00,82.91,82.95,82.91,82.95,31400.0,60.9188,60.9482,60.9188,60.9482,31400.0
2007-04-20 11:30:00,82.95,83.01,82.95,82.99,15500.0,60.9482,60.9923,60.9482,60.9776,15500.0
2007-04-20 11:40:00,83.0,83.05,82.95,82.96,18400.0,60.9849,61.0217,60.9482,60.9555,18400.0
2007-04-20 11:50:00,82.97,83.03,82.97,83.0,9000.0,60.9629,61.007,60.9629,60.9849,9000.0
2007-04-20 12:00:00,82.99,83.03,82.99,83.02,10500.0,60.9776,61.007,60.9776,60.9996,10500.0
2007-04-20 12:10:00,83.02,83.13,83.02,83.1,16700.0,60.9996,61.0805,60.9996,61.0584,16700.0
2007-04-20 12:20:00,83.12,83.14,82.98,83.0,23900.0,61.0731,61.0878,60.9702,60.9849,23900.0
2007-04-20 12:30:00,82.98,83.07,82.9,82.9,17800.0,60.9702,61.0364,60.9115,60.9115,17800.0
2007-04-20 12:40:00,82.93,82.95,82.84,82.84,18800.0,60.9335,60.9482,60.8674,60.8674,18800.0
2007-04-20 12:50:00,82.87,83.0,82.85,83.0,28100.0,60.8894,60.9849,60.8747,60.9849,28100.0
2007-04-20 13:00:00,83.01,83.04,82.97,82.99,18200.0,60.9923,61.0143,60.9629,60.9776,18200.0
2007-04-20 13:10:00,82.98,83.01,82.98,83.0,28200.0,60.9702,60.9923,60.9702,60.9849,28200.0
2007-04-20 13:20:00,83.0,83.03,82.97,83.0,15600.0,60.9849,61.007,60.9629,60.9849,15600.0
2007-04-20 13:30:00,83.0,83.0,82.96,83.0,9000.0,60.9849,60.9849,60.9555,60.9849,9000.0
2007-04-20 13:40:00,83.0,83.01,82.94,82.98,11000.0,60.9849,60.9923,60.9409,60.9702,11000.0
2007-04-20 13:50:00,82.98,83.0,82.98,83.0,20900.0,60.9702,60.9849,60.9702,60.9849,20900.0
2007-04-20 14:00:00,83.0,83.01,82.96,83.0,15100.0,60.9849,60.9923,60.9555,60.9849,15100.0
2007-04-20 14:10:00,83.0,83.01,82.97,83.0,14900.0,60.9849,60.9923,60.9629,60.9849,14900.0
2007-04-20 14:20:00,83.0,83.06,82.99,83.06,6800.0,60.9849,61.029,60.9776,61.029,6800.0
2007-04-20 14:30:00,83.06,83.15,83.03,83.14,11100.0,61.029,61.0952,61.007,61.0878,11100.0
2007-04-20 14:40:00,83.14,83.16,83.03,83.07,12300.0,61.0878,61.1025,61.007,61.0364,12300.0
2007-04-20 14:50:00,83.07,83.19,83.05,83.06,15800.0,61.0364,61.1245,61.0217,61.029,15800.0
2007-04-20 15:00:00,83.03,83.09,82.94,82.94,14200.0,61.007,61.0511,60.9409,60.9409,14200.0
2007-04-20 15:10:00,82.95,83.11,82.9,83.04,34600.0,60.9482,61.0658,60.9115,61.0143,34600.0
2007-04-20 15:20:00,83.07,83.1,82.91,82.94,25500.0,61.0364,61.0584,60.9188,60.9409,25500.0
2007-04-20 15:30:00,82.95,83.0,82.9,82.93,24300.0,60.9482,60.9849,60.9115,60.9335,24300.0
2007-04-20 15:40:00,82.93,82.98,82.87,82.89,26400.0,60.9335,60.9702,60.8894,60.9041,26400.0
2007-04-20 15:50:00,82.9,83.06,82.85,82.92,30300.0,60.9115,61.029,60.8747,60.9262,30300.0
2007-04-23 09:30:00,83.0,83.2,83.0,83.2,10800.0,60.9849,61.1319,60.9849,61.1319,10800.0
2007-04-23 09:40:00,83.18,83.26,83.06,83.21,13400.0,61.1172,61.176,61.029,61.1392,13400.0
2007-04-23 09:50:00,83.23,83.3,83.15,83.18,14400.0,61.1539,61.2054,61.0952,61.1172,14400.0
2007-04-23 10:00:00,83.18,83.24,83.14,83.2,11200.0,61.1172,61.1613,61.0878,61.1319,11200.0
2007-04-23 10:10:00,83.2,83.24,83.11,83.14,7600.0,61.1319,61.1613,61.0658,61.0878,7600.0
2007-04-23 10:20:00,83.1,83.11,83.02,83.1,6000.0,61.0584,61.0658,60.9996,61.0584,6000.0
2007-04-23 10:30:00,83.1,83.14,83.09,83.1,6900.0,61.0584,61.0878,61.0511,61.0584,6900.0
2007-04-23 10:40:00,83.1,83.12,83.03,83.11,6600.0,61.0584,61.0731,61.007,61.0658,6600.0
2007-04-23 10:50:00,83.1,83.15,83.05,83.09,5300.0,61.0584,61.0952,61.0217,61.0511,5300.0
2007-04-23 11:00:00,83.07,83.09,83.0,83.0,7500.0,61.0364,61.0511,60.9849,60.9849,7500.0
2007-04-23 11:10:00,83.0,83.01,82.84,82.89,7300.0,60.9849,60.9923,60.8674,60.9041,7300.0
2007-04-23 11:20:00,82.85,82.98,82.82,82.97,21600.0,60.8747,60.9702,60.8527,60.9629,21600.0
2007-04-23 11:30:00,82.95,83.04,82.95,83.0,15900.0,60.9482,61.0143,60.9482,60.9849,15900.0
2007-04-23 11:40:00,83.0,83.1,82.96,83.03,17700.0,60.9849,61.0584,60.9555,61.007,17700.0
2007-04-23 11:50:00,83.03,83.1,83.03,83.06,2400.0,61.007,61.0584,61.007,61.029,2400.0
2007-04-23 12:00:00,83.07,83.15,83.06,83.15,12900.0,61.0364,61.0952,61.029,61.0952,12900.0
2007-04-23 12:10:00,83.15,83.26,83.13,83.24,21300.0,61.0952,61.176,61.0805,61.1613,21300.0
2007-04-23 12:20:00,83.25,83.37,83.25,83.35,8400.0,61.1686,61.2568,61.1686,61.2421,8400.0
2007-04-23 12:30:00,83.36,83.5,83.36,83.45,12600.0,61.2495,61.3523,61.2495,61.3156,12600.0
2007-04-23 12:40:00,83.47,83.65,83.44,83.57,28600.0,61.3303,61.4625,61.3082,61.4037,28600.0
2007-04-23 12:50:00,83.55,83.64,83.55,83.63,6000.0,61.3891,61.4552,61.3891,61.4478,6000.0
2007-04-23 13:00:00,83.63,83.7,83.63,83.7,10800.0,61.4478,61.4993,61.4478,61.4993,10800.0
2007-04-23 13:10:00,83.7,83.86,83.69,83.86,17700.0,61.4993,61.6168,61.4919,61.6168,17700.0
2007-04-23 13:20:00,83.86,83.93,83.86,83.9,19700.0,61.6168,61.6683,61.6168,61.6462,19700.0
2007-04-23 13:30:00,83.9,84.01,83.89,84.0,30800.0,61.6462,61.727,61.6389,61.7197,30800.0
2007-04-23 13:40:00,84.0,84.03,83.81,83.81,18800.0,61.7197,61.7417,61.5801,61.5801,18800.0
2007-04-23 13:50:00,83.83,83.84,83.67,83.7,19200.0,61.5948,61.6021,61.4772,61.4993,19200.0
2007-04-23 14:00:00,83.68,83.96,83.64,83.83,29700.0,61.4846,61.6903,61.4552,61.5948,29700.0
2007-04-23 14:10:00,83.81,83.83,83.64,83.65,9800.0,61.5801,61.5948,61.4552,61.4625,9800.0
2007-04-23 14:20:00,83.65,83.69,83.64,83.65,5900.0,61.4625,61.4919,61.4552,61.4625,5900.0
2007-04-23 14:30:00,83.66,83.8,83.64,83.77,11300.0,61.4699,61.5727,61.4552,61.5507,11300.0
2007-04-23 14:40:00,83.75,83.8,83.71,83.74,13700.0,61.536,61.5727,61.5066,61.5287,13700.0
2007-04-23 14:50:00,83.75,83.79,83.71,83.77,7400.0,61.536,61.5654,61.5066,61.5507,7400.0
2007-04-23 15:00:00,83.76,84.0,83.72,83.97,25300.0,61.5434,61.7197,61.514,61.6977,25300.0
2007-04-23 15:10:00,83.97,83.99,83.85,83.85,11300.0,61.6977,61.7123,61.6095,61.6095,11300.0
2007-04-23 15:20:00,83.85,84.05,83.84,84.05,18600.0,61.6095,61.7564,61.6021,61.7564,18600.0
2007-04-23 15:30:00,84.05,84.05,83.95,83.95,17100.0,61.7564,61.7564,61.683,61.683,17100.0
2007-04-23 15:40:00,83.94,84.06,83.9,83.98,26200.0,61.6756,61.7638,61.6462,61.705,26200.0
2007-04-23 15:50:00,83.98,84.1,83.85,83.93,40800.0,61.705,61.7932,61.6095,61.6683,40800.0
2007-04-24 09:30:00,83.4,83.63,83.25,83.41,33600.0,61.2788,61.4478,61.1686,61.2862,33600.0
2007-04-24 09:40:00,83.44,83.55,83.35,83.52,17000.0,61.3082,61.3891,61.2421,61.367,17000.0
2007-04-24 09:50:00,83.52,83.7,83.5,83.56,16300.0,61.367,61.4993,61.3523,61.3964,16300.0
2007-04-24 10:00:00,83.52,83.52,83.26,83.26,9600.0,61.367,61.367,61.176,61.176,9600.0
2007-04-24 10:10:00,83.29,83.44,83.29,83.31,4700.0,61.198,61.3082,61.198,61.2127,4700.0
2007-04-24 10:20:00,83.31,83.35,83.1,83.12,8400.0,61.2127,61.2421,61.0584,61.0731,8400.0
2007-04-24 10:30:00,83.12,83.26,83.06,83.26,13200.0,61.0731,61.176,61.029,61.176,13200.0
2007-04-24 10:40:00,83.25,83.33,83.21,83.21,5600.0,61.1686,61.2274,61.1392,61.1392,5600.0
2007-04-24 10:50:00,83.19,83.34,83.13,83.13,12300.0,61.1245,61.2348,61.0805,61.0805,12300.0
2007-04-24 11:00:00,83.15,83.3,83.1,83.29,5600.0,61.0952,61.2054,61.0584,61.198,5600.0
2007-04-24 11:10:00,83.25,83.31,83.13,83.17,11600.0,61.1686,61.2127,61.0805,61.1098,11600.0
2007-04-24 11:20:00,83.19,83.21,83.17,83.17,3600.0,61.1245,61.1392,61.1098,61.1098,3600.0
2007-04-24 11:30:00,83.16,83.25,83.16,83.2,5700.0,61.1025,61.1686,61.1025,61.1319,5700.0
2007-04-24 11:40:00,83.22,83.32,83.21,83.24,11600.0,61.1466,61.2201,61.1392,61.1613,11600.0
2007-04-24 11:50:00,83.21,83.25,83.21,83.25,1200.0,61.1392,61.1686,61.1392,61.1686,1200.0
2007-04-24 12:00:00,83.25,83.38,83.21,83.32,4300.0,61.1686,61.2641,61.1392,61.2201,4300.0
2007-04-24 12:10:00,83.3,83.34,83.28,83.31,2900.0,61.2054,61.2348,61.1907,61.2127,2900.0
2007-04-24 12:20:00,83.32,83.43,83.32,83.41,3000.0,61.2201,61.3009,61.2201,61.2862,3000.0
2007-04-24 12:30:00,83.39,83.39,83.32,83.32,1500.0,61.2715,61.2715,61.2201,61.2201,1500.0
2007-04-24 12:40:00,83.33,83.33,83.14,83.15,10900.0,61.2274,61.2274,61.0878,61.0952,10900.0
2007-04-24 12:50:00,83.15,83.29,83.13,83.26,9300.0,61.0952,61.198,61.0805,61.176,9300.0
2007-04-24 13:00:00,83.22,83.27,83.19,83.24,18700.0,61.1466,61.1833,61.1245,61.1613,18700.0
2007-04-24 13:10:00,83.23,83.25,83.14,83.2,6000.0,61.1539,61.1686,61.0878,61.1319,6000.0
2007-04-24 13:20:00,83.22,83.22,83.12,83.13,5600.0,61.1466,61.1466,61.0731,61.0805,5600.0
2007-04-24 13:30:00,83.17,83.25,83.14,83.2,7400.0,61.1098,61.1686,61.0878,61.1319,7400.0
2007-04-24 13:40:00,83.21,83.22,83.1,83.13,17800.0,61.1392,61.1466,61.0584,61.0805,17800.0
2007-04-24 13:50:00,83.16,83.22,83.1,83.22,9800.0,61.1025,61.1466,61.0584,61.1466,9800.0
2007-04-24 14:00:00,83.2,83.27,83.2,83.25,20800.0,61.1319,61.1833,61.1319,61.1686,20800.0
2007-04-24 14:10:00,83.26,83.3,83.23,83.24,11400.0,61.176,61.2054,61.1539,61.1613,11400.0
2007-04-24 14:20:00,83.24,83.29,83.19,83.27,5700.0,61.1613,61.198,61.1245,61.1833,5700.0
2007-04-24 14:30:00,83.26,83.32,83.26,83.29,8000.0,61.176,61.2201,61.176,61.198,8000.0
2007-04-24 14:40:00,83.3,83.33,83.25,83.32,9700.0,61.2054,61.2274,61.1686,61.2201,9700.0
2007-04-24 14:50:00,83.32,83.32,83.19,83.28,13200.0,61.2201,61.2201,61.1245,61.1907,13200.0
2007-04-24 15:00:00,83.28,83.3,83.19,83.23,24500.0,61.1907,61.2054,61.1245,61.1539,24500.0
2007-04-24 15:10:00,83.22,83.24,83.04,83.09,11400.0,61.1466,61.1613,61.0143,61.0511,11400.0
2007-04-24 15:20:00,83.05,83.2,83.0,83.17,21200.0,61.0217,61.1319,60.9849,61.1098,21200.0
2007-04-24 15:30:00,83.17,83.18,83.08,83.15,23600.0,61.1098,61.1172,61.0437,61.0952,23600.0
2007-04-24 15:40:00,83.15,83.17,83.03,83.05,13300.0,61.0952,61.1098,61.007,61.0217,13300.0
2007-04-24 15:50:00,83.06,83.19,83.04,83.1,14800.0,61.029,61.1245,61.0143,61.0584,14800.0
2007-04-25 09:30:00,83.15,83.5,83.08,83.31,23500.0,61.0952,61.3523,61.0437,61.2127,23500.0
2007-04-25 09:40:00,83.42,83.5,83.22,83.25,19800.0,61.2935,61.3523,61.1466,61.1686,19800.0
2007-04-25 09:50:00,83.26,83.42,83.24,83.42,11000.0,61.176,61.2935,61.1613,61.2935,11000.0
2007-04-25 10:00:00,83.36,83.36,83.2,83.23,13100.0,61.2495,61.2495,61.1319,61.1539,13100.0
2007-04-25 10:10:00,83.24,83.28,83.0,83.02,18300.0,61.1613,61.1907,60.9849,60.9996,18300.0
2007-04-25 10:20:00,83.02,83.08,82.95,83.06,15000.0,60.9996,61.0437,60.9482,61.029,15000.0
2007-04-25 10:30:00,83.05,83.12,82.96,83.01,12200.0,61.0217,61.0731,60.9555,60.9923,12200.0
2007-04-25 10:40:00,83.02,83.12,82.95,83.07,21600.0,60.9996,61.0731,60.9482,61.0364,21600.0
2007-04-25 10:50:00,83.1,83.2,83.08,83.17,2600.0,61.0584,61.1319,61.0437,61.1098,2600.0
2007-04-25 11:00:00,83.19,83.33,83.19,83.33,5800.0,61.1245,61.2274,61.1245,61.2274,5800.0
2007-04-25 11:10:00,83.31,83.5,83.31,83.45,19600.0,61.2127,61.3523,61.2127,61.3156,19600.0
2007-04-25 11:20:00,83.47,83.58,83.37,83.58,6700.0,61.3303,61.4111,61.2568,61.4111,6700.0
2007-04-25 11:30:00,83.6,83.73,83.55,83.58,10600.0,61.4258,61.5213,61.3891,61.4111,10600.0
2007-04-25 11:40:00,83.59,83.75,83.59,83.74,12600.0,61.4184,61.536,61.4184,61.5287,12600.0
2007-04-25 11:50:00,83.73,83.93,83.7,83.92,9700.0,61.5213,61.6683,61.4993,61.6609,9700.0
2007-04-25 12:00:00,83.92,83.97,83.8,83.8,12500.0,61.6609,61.6977,61.5727,61.5727,12500.0
2007-04-25 12:10:00,83.8,83.8,83.67,83.7,3700.0,61.5727,61.5727,61.4772,61.4993,3700.0
2007-04-25 12:20:00,83.72,83.72,83.68,83.72,2500.0,61.514,61.514,61.4846,61.514,2500.0
2007-04-25 12:30:00,83.72,83.73,83.59,83.6,4700.0,61.514,61.5213,61.4184,61.4258,4700.0
2007-04-25 12:40:00,83.63,83.72,83.63,83.72,2200.0,61.4478,61.514,61.4478,61.514,2200.0
2007-04-25 12:50:00,83.72,83.74,83.71,83.73,1500.0,61.514,61.5287,61.5066,61.5213,1500.0
2007-04-25 13:00:00,83.74,83.78,83.74,83.78,2300.0,61.5287,61.558,61.5287,61.558,2300.0
2007-04-25 13:10:00,83.78,83.8,83.78,83.8,2900.0,61.558,61.5727,61.558,61.5727,2900.0
2007-04-25 13:20:00,83.8,83.84,83.79,83.82,1900.0,61.5727,61.6021,61.5654,61.5874,1900.0
2007-04-25 13:30:00,83.83,83.86,83.79,83.79,3500.0,61.5948,61.6168,61.5654,61.5654,3500.0
2007-04-25 13:40:00,83.79,83.9,83.78,83.87,3300.0,61.5654,61.6462,61.558,61.6242,3300.0
2007-04-25 13:50:00,83.88,83.98,83.87,83.95,4100.0,61.6315,61.705,61.6242,61.683,4100.0
2007-04-25 14:00:00,83.94,84.16,83.91,84.1,7000.0,61.6756,61.8373,61.6536,61.7932,7000.0
2007-04-25 14:10:00,84.08,84.15,84.05,84.09,5400.0,61.7785,61.8299,61.7564,61.7858,5400.0
2007-04-25 14:20:00,84.09,84.14,84.04,84.12,3200.0,61.7858,61.8226,61.7491,61.8079,3200.0
2007-04-25 14:30:00,84.12,84.2,84.1,84.16,7300.0,61.8079,61.8666,61.7932,61.8373,7300.0
2007-04-25 14:40:00,84.15,84.2,84.15,84.19,4100.0,61.8299,61.8666,61.8299,61.8593,4100.0
2007-04-25 14:50:00,84.19,84.2,84.11,84.16,6100.0,61.8593,61.8666,61.8005,61.8373,6100.0
2007-04-25 15:00:00,84.17,84.25,84.17,84.23,7200.0,61.8446,61.9034,61.8446,61.8887,7200.0
2007-04-25 15:10:00,84.23,84.24,84.17,84.17,13900.0,61.8887,61.896,61.8446,61.8446,13900.0
2007-04-25 15:20:00,84.17,84.24,84.12,84.22,19400.0,61.8446,61.896,61.8079,61.8813,19400.0
2007-04-25 15:30:00,84.21,84.21,84.05,84.16,20300.0,61.874,61.874,61.7564,61.8373,20300.0
2007-04-25 15:40:00,84.15,84.19,84.12,84.14,19700.0,61.8299,61.8593,61.8079,61.8226,19700.0
2007-04-25 15:50:00,84.14,84.22,83.97,84.01,80700.0,61.8226,61.8813,61.6977,61.727,80700.0
2007-04-26 09:30:00,84.03,84.1,83.9,84.0,12000.0,61.7417,61.7932,61.6462,61.7197,12000.0
2007-04-26 09:40:00,83.96,84.01,83.91,84.0,16500.0,61.6903,61.727,61.6536,61.7197,16500.0
2007-04-26 09:50:00,83.87,83.99,83.79,83.79,10500.0,61.6242,61.7123,61.5654,61.5654,10500.0
2007-04-26 10:00:00,83.79,83.81,83.7,83.74,8600.0,61.5654,61.5801,61.4993,61.5287,8600.0
2007-04-26 10:10:00,83.76,83.87,83.72,83.82,4300.0,61.5434,61.6242,61.514,61.5874,4300.0
2007-04-26 10:20:00,83.89,83.9,83.75,83.82,8800.0,61.6389,61.6462,61.536,61.5874,8800.0
2007-04-26 10:30:00,83.85,83.89,83.73,83.83,6200.0,61.6095,61.6389,61.5213,61.5948,6200.0
2007-04-26 10:40:00,83.85,83.9,83.85,83.87,3900.0,61.6095,61.6462,61.6095,61.6242,3900.0
2007-04-26 10:50:00,83.85,83.85,83.71,83.76,8700.0,61.6095,61.6095,61.5066,61.5434,8700.0
2007-04-26 11:00:00,83.78,83.78,83.71,83.74,6000.0,61.558,61.558,61.5066,61.5287,6000.0
2007-04-26 11:10:00,83.75,83.78,83.7,83.7,4900.0,61.536,61.558,61.4993,61.4993,4900.0
2007-04-26 11:20:00,83.7,83.72,83.65,83.66,5600.0,61.4993,61.514,61.4625,61.4699,5600.0
2007-04-26 11:30:00,83.65,83.75,83.62,83.75,7700.0,61.4625,61.536,61.4405,61.536,7700.0
2007-04-26 11:40:00,83.75,83.87,83.75,83.86,4200.0,61.536,61.6242,61.536,61.6168,4200.0
2007-04-26 11:50:00,83.85,83.85,83.69,83.76,6600.0,61.6095,61.6095,61.4919,61.5434,6600.0
2007-04-26 12:00:00,83.78,83.85,83.76,83.79,5700.0,61.558,61.6095,61.5434,61.5654,5700.0
2007-04-26 12:10:00,83.79,83.79,83.69,83.72,7400.0,61.5654,61.5654,61.4919,61.514,7400.0
2007-04-26 12:20:00,83.76,83.8,83.76,83.78,2600.0,61.5434,61.5727,61.5434,61.558,2600.0
2007-04-26 12:30:00,83.79,83.92,83.78,83.89,9500.0,61.5654,61.6609,61.558,61.6389,9500.0
2007-04-26 12:40:00,83.89,83.9,83.86,83.86,4500.0,61.6389,61.6462,61.6168,61.6168,4500.0
2007-04-26 12:50:00,83.89,83.89,83.78,83.79,7000.0,61.6389,61.6389,61.558,61.5654,7000.0
2007-04-26 13:00:00,83.81,83.85,83.8,83.82,3900.0,61.5801,61.6095,61.5727,61.5874,3900.0
2007-04-26 13:10:00,83.81,83.88,83.81,83.85,3900.0,61.5801,61.6315,61.5801,61.6095,3900.0
2007-04-26 13:20:00,83.85,83.86,83.65,83.68,5700.0,61.6095,61.6168,61.4625,61.4846,5700.0
2007-04-26 13:30:00,83.68,83.69,83.65,83.68,2300.0,61.4846,61.4919,61.4625,61.4846,2300.0
2007-04-26 13:40:00,83.66,83.68,83.58,83.68,7400.0,61.4699,61.4846,61.4111,61.4846,7400.0
2007-04-26 13:50:00,83.69,83.82,83.69,83.82,5300.0,61.4919,61.5874,61.4919,61.5874,5300.0
2007-04-26 14:00:00,83.83,83.91,83.78,83.91,4700.0,61.5948,61.6536,61.558,61.6536,4700.0
2007-04-26 14:10:00,83.92,83.92,83.89,83.9,12900.0,61.6609,61.6609,61.6389,61.6462,12900.0
2007-04-26 14:20:00,83.9,83.98,83.87,83.94,29300.0,61.6462,61.705,61.6242,61.6756,29300.0
2007-04-26 14:30:00,83.94,83.97,83.92,83.95,16200.0,61.6756,61.6977,61.6609,61.683,16200.0
2007-04-26 14:40:00,83.95,83.97,83.92,83.95,10300.0,61.683,61.6977,61.6609,61.683,10300.0
2007-04-26 14:50:00,83.95,84.0,83.89,84.0,6800.0,61.683,61.7197,61.6389,61.7197,6800.0
2007-04-26 15:00:00,83.99,84.1,83.99,84.1,7600.0,61.7123,61.7932,61.7123,61.7932,7600.0
2007-04-26 15:10:00,84.11,84.28,84.1,84.23,12800.0,61.8005,61.9254,61.7932,61.8887,12800.0
2007-04-26 15:20:00,84.23,84.25,84.2,84.25,5000.0,61.8887,61.9034,61.8666,61.9034,5000.0
2007-04-26 15:30:00,84.28,84.28,84.19,84.22,6200.0,61.9254,61.9254,61.8593,61.8813,6200.0
2007-04-26 15:40:00,84.19,84.2,84.07,84.13,5600.0,61.8593,61.8666,61.7711,61.8152,5600.0
2007-04-26 15:50:00,84.16,84.16,83.99,84.06,17600.0,61.8373,61.8373,61.7123,61.7638,17600.0
2007-04-27 09:30:00,83.9,84.0,83.6,83.61,9800.0,61.6462,61.7197,61.4258,61.4331,9800.0
2007-04-27 09:40:00,83.6,83.63,83.26,83.26,11100.0,61.4258,61.4478,61.176,61.176,11100.0
2007-04-27 09:50:00,83.3,83.48,83.3,83.42,14200.0,61.2054,61.3376,61.2054,61.2935,14200.0
2007-04-27 10:00:00,83.51,83.8,83.44,83.75,4100.0,61.3597,61.5727,61.3082,61.536,4100.0
2007-04-27 10:10:00,83.75,83.88,83.75,83.83,5900.0,61.536,61.6315,61.536,61.5948,5900.0
2007-04-27 10:20:00,83.85,83.93,83.82,83.84,3000.0,61.6095,61.6683,61.5874,61.6021,3000.0
2007-04-27 10:30:00,83.89,83.89,83.55,83.63,5500.0,61.6389,61.6389,61.3891,61.4478,5500.0
2007-04-27 10:40:00,83.57,83.63,83.36,83.37,4500.0,61.4037,61.4478,61.2495,61.2568,4500.0
2007-04-27 10:50:00,83.37,83.48,83.36,83.42,4400.0,61.2568,61.3376,61.2495,61.2935,4400.0
2007-04-27 11:00:00,83.42,83.52,83.28,83.52,12700.0,61.2935,61.367,61.1907,61.367,12700.0
2007-04-27 11:10:00,83.53,83.59,83.53,83.57,5900.0,61.3744,61.4184,61.3744,61.4037,5900.0
2007-04-27 11:20:00,83.57,83.81,83.57,83.77,9000.0,61.4037,61.5801,61.4037,61.5507,9000.0
2007-04-27 11:30:00,83.79,83.79,83.57,83.62,5400.0,61.5654,61.5654,61.4037,61.4405,5400.0
2007-04-27 11:40:00,83.66,83.66,83.63,83.66,2500.0,61.4699,61.4699,61.4478,61.4699,2500.0
2007-04-27 11:50:00,83.65,83.67,83.53,83.67,11100.0,61.4625,61.4772,61.3744,61.4772,11100.0
2007-04-27 12:00:00,83.63,83.72,83.63,83.72,3000.0,61.4478,61.514,61.4478,61.514,3000.0
2007-04-27 12:10:00,83.72,83.89,83.67,83.84,3500.0,61.514,61.6389,61.4772,61.6021,3500.0
2007-04-27 12:20:00,83.84,83.84,83.63,83.63,3200.0,61.6021,61.6021,61.4478,61.4478,3200.0
2007-04-27 12:30:00,83.66,83.68,83.62,83.62,3600.0,61.4699,61.4846,61.4405,61.4405,3600.0
2007-04-27 12:40:00,83.6,83.77,83.6,83.7,3100.0,61.4258,61.5507,61.4258,61.4993,3100.0
2007-04-27 12:50:00,83.71,83.71,83.66,83.67,2700.0,61.5066,61.5066,61.4699,61.4772,2700.0
2007-04-27 13:00:00,83.62,83.68,83.6,83.62,3100.0,61.4405,61.4846,61.4258,61.4405,3100.0
2007-04-27 13:10:00,83.59,83.63,83.59,83.6,3300.0,61.4184,61.4478,61.4184,61.4258,3300.0
2007-04-27 13:20:00,83.6,83.71,83.6,83.71,2300.0,61.4258,61.5066,61.4258,61.5066,2300.0
2007-04-27 13:30:00,83.74,83.87,83.74,83.81,5500.0,61.5287,61.6242,61.5287,61.5801,5500.0
2007-04-27 13:40:00,83.81,84.0,83.75,83.76,24600.0,61.5801,61.7197,61.536,61.5434,24600.0
2007-04-27 13:50:00,83.75,83.8,83.74,83.8,4400.0,61.536,61.5727,61.5287,61.5727,4400.0
2007-04-27 14:00:00,83.8,84.0,83.8,83.99,7100.0,61.5727,61.7197,61.5727,61.7123,7100.0
2007-04-27 14:10:00,84.0,84.06,83.88,84.06,9100.0,61.7197,61.7638,61.6315,61.7638,9100.0
2007-04-27 14:20:00,84.05,84.14,83.99,84.03,7700.0,61.7564,61.8226,61.7123,61.7417,7700.0
2007-04-27 14:30:00,84.03,84.11,84.02,84.11,7500.0,61.7417,61.8005,61.7344,61.8005,7500.0
2007-04-27 14:40:00,84.11,84.19,84.08,84.16,8100.0,61.8005,61.8593,61.7785,61.8373,8100.0
2007-04-27 14:50:00,84.13,84.21,84.02,84.05,12200.0,61.8152,61.874,61.7344,61.7564,12200.0
2007-04-27 15:00:00,84.08,84.08,83.88,83.91,9500.0,61.7785,61.7785,61.6315,61.6536,9500.0
2007-04-27 15:10:00,83.88,83.96,83.88,83.93,9900.0,61.6315,61.6903,61.6315,61.6683,9900.0
2007-04-27 15:20:00,83.93,83.95,83.83,83.89,7300.0,61.6683,61.683,61.5948,61.6389,7300.0
2007-04-27 15:30:00,83.89,83.96,83.83,83.85,12200.0,61.6389,61.6903,61.5948,61.6095,12200.0
2007-04-27 15:40:00,83.85,83.85,83.73,83.8,11000.0,61.6095,61.6095,61.5213,61.5727,11000.0
2007-04-27 15:50:00,83.8,83.91,83.76,83.84,21500.0,61.5727,61.6536,61.5434,61.6021,21500.0
2007-04-30 09:30:00,83.16,83.52,83.1,83.21,44800.0,61.1025,61.367,61.0584,61.1392,44800.0
2007-04-30 09:40:00,83.21,83.21,83.0,83.09,12800.0,61.1392,61.1392,60.9849,61.0511,12800.0
2007-04-30 09:50:00,83.09,83.21,83.0,83.2,19000.0,61.0511,61.1392,60.9849,61.1319,19000.0
2007-04-30 10:00:00,83.22,83.65,83.22,83.6,14400.0,61.1466,61.4625,61.1466,61.4258,14400.0
2007-04-30 10:10:00,83.6,83.85,83.54,83.79,14000.0,61.4258,61.6095,61.3817,61.5654,14000.0
2007-04-30 10:20:00,83.79,83.79,83.6,83.6,3600.0,61.5654,61.5654,61.4258,61.4258,3600.0
2007-04-30 10:30:00,83.58,83.58,83.45,83.5,13200.0,61.4111,61.4111,61.3156,61.3523,13200.0
2007-04-30 10:40:00,83.51,83.52,83.29,83.29,26300.0,61.3597,61.367,61.198,61.198,26300.0
2007-04-30 10:50:00,83.3,83.31,83.17,83.19,19000.0,61.2054,61.2127,61.1098,61.1245,19000.0
2007-04-30 11:00:00,83.19,83.34,83.19,83.34,9000.0,61.1245,61.2348,61.1245,61.2348,9000.0
2007-04-30 11:10:00,83.34,83.37,83.25,83.28,4100.0,61.2348,61.2568,61.1686,61.1907,4100.0
2007-04-30 11:20:00,83.28,83.29,83.2,83.24,7900.0,61.1907,61.198,61.1319,61.1613,7900.0
2007-04-30 11:30:00,83.25,83.28,83.19,83.24,4200.0,61.1686,61.1907,61.1245,61.1613,4200.0
2007-04-30 11:40:00,83.24,83.27,83.21,83.26,6300.0,61.1613,61.1833,61.1392,61.176,6300.0
2007-04-30 11:50:00,83.2,83.23,83.18,83.19,2700.0,61.1319,61.1539,61.1172,61.1245,2700.0
2007-04-30 12:00:00,83.2,83.21,83.15,83.2,6400.0,61.1319,61.1392,61.0952,61.1319,6400.0
2007-04-30 12:10:00,83.2,83.25,83.16,83.21,8700.0,61.1319,61.1686,61.1025,61.1392,8700.0
2007-04-30 12:20:00,83.22,83.29,83.21,83.29,5100.0,61.1466,61.198,61.1392,61.198,5100.0
2007-04-30 12:30:00,83.28,83.38,83.28,83.36,9600.0,61.1907,61.2641,61.1907,61.2495,9600.0
2007-04-30 12:40:00,83.36,83.45,83.3,83.45,8800.0,61.2495,61.3156,61.2054,61.3156,8800.0
2007-04-30 12:50:00,83.46,83.54,83.46,83.48,8900.0,61.3229,61.3817,61.3229,61.3376,8900.0
2007-04-30 13:00:00,83.5,83.51,83.43,83.46,3300.0,61.3523,61.3597,61.3009,61.3229,3300.0
2007-04-30 13:10:00,83.45,83.53,83.45,83.48,2300.0,61.3156,61.3744,61.3156,61.3376,2300.0
2007-04-30 13:20:00,83.48,83.53,83.48,83.52,1600.0,61.3376,61.3744,61.3376,61.367,1600.0
2007-04-30 13:30:00,83.52,83.55,83.47,83.47,5800.0,61.367,61.3891,61.3303,61.3303,5800.0
2007-04-30 13:40:00,83.47,83.52,83.43,83.44,3700.0,61.3303,61.367,61.3009,61.3082,3700.0
2007-04-30 13:50:00,83.5,83.5,83.43,83.47,5400.0,61.3523,61.3523,61.3009,61.3303,5400.0
2007-04-30 14:00:00,83.47,83.51,83.44,83.47,7000.0,61.3303,61.3597,61.3082,61.3303,7000.0
2007-04-30 14:10:00,83.47,83.49,83.4,83.42,13200.0,61.3303,61.345,61.2788,61.2935,13200.0
2007-04-30 14:20:00,83.43,83.43,83.3,83.33,8100.0,61.3009,61.3009,61.2054,61.2274,8100.0
2007-04-30 14:30:00,83.32,83.44,83.28,83.34,25500.0,61.2201,61.3082,61.1907,61.2348,25500.0
2007-04-30 14:40:00,83.34,83.38,83.27,83.3,27800.0,61.2348,61.2641,61.1833,61.2054,27800.0
2007-04-30 14:50:00,83.29,83.37,83.25,83.28,26300.0,61.198,61.2568,61.1686,61.1907,26300.0
2007-04-30 15:00:00,83.26,83.35,83.21,83.28,17500.0,61.176,61.2421,61.1392,61.1907,17500.0
2007-04-30 15:10:00,83.27,83.27,83.0,83.02,18100.0,61.1833,61.1833,60.9849,60.9996,18100.0
2007-04-30 15:20:00,83.03,83.08,83.01,83.02,9000.0,61.007,61.0437,60.9923,60.9996,9000.0
2007-04-30 15:30:00,83.02,83.05,82.92,82.93,13800.0,60.9996,61.0217,60.9262,60.9335,13800.0
2007-04-30 15:40:00,82.95,82.95,82.77,82.81,17800.0,60.9482,60.9482,60.8159,60.8453,17800.0
2007-04-30 15:50:00,82.81,82.83,82.6,82.65,62600.0,60.8453,60.86,60.691,60.7278,62600.0
2007-05-01 09:30:00,82.62,83.32,82.62,83.2,19600.0,60.7057,61.2201,60.7057,61.1319,19600.0
2007-05-01 09:40:00,83.13,83.15,82.81,82.81,15700.0,61.0805,61.0952,60.8453,60.8453,15700.0
2007-05-01 09:50:00,82.76,82.81,82.5,82.64,13600.0,60.8086,60.8453,60.6176,60.7204,13600.0
2007-05-01 10:00:00,82.74,82.87,82.53,82.74,12800.0,60.7939,60.8894,60.6396,60.7939,12800.0
2007-05-01 10:10:00,82.75,82.85,82.71,82.84,8900.0,60.8012,60.8747,60.7719,60.8674,8900.0
2007-05-01 10:20:00,82.84,82.94,82.78,82.94,33900.0,60.8674,60.9409,60.8233,60.9409,33900.0
2007-05-01 10:30:00,82.93,83.05,82.9,83.02,12100.0,60.9335,61.0217,60.9115,60.9996,12100.0
2007-05-01 10:40:00,83.01,83.02,82.89,82.89,7100.0,60.9923,60.9996,60.9041,60.9041,7100.0
2007-05-01 10:50:00,82.88,82.99,82.85,82.97,10300.0,60.8968,60.9776,60.8747,60.9629,10300.0
2007-05-01 11:00:00,83.0,83.0,82.89,83.0,17500.0,60.9849,60.9849,60.9041,60.9849,17500.0
2007-05-01 11:10:00,83.0,83.2,82.89,83.19,18400.0,60.9849,61.1319,60.9041,61.1245,18400.0
2007-05-01 11:20:00,83.2,83.22,83.07,83.08,14500.0,61.1319,61.1466,61.0364,61.0437,14500.0
2007-05-01 11:30:00,83.08,83.24,83.07,83.2,10000.0,61.0437,61.1613,61.0364,61.1319,10000.0
2007-05-01 11:40:00,83.21,83.24,83.17,83.24,8600.0,61.1392,61.1613,61.1098,61.1613,8600.0
2007-05-01 11:50:00,83.24,83.25,83.13,83.16,7900.0,61.1613,61.1686,61.0805,61.1025,7900.0
2007-05-01 12:00:00,83.15,83.18,83.13,83.16,9000.0,61.0952,61.1172,61.0805,61.1025,9000.0
2007-05-01 12:10:00,83.15,83.32,83.14,83.3,13500.0,61.0952,61.2201,61.0878,61.2054,13500.0
2007-05-01 12:20:00,83.29,83.31,83.26,83.3,13100.0,61.198,61.2127,61.176,61.2054,13100.0
2007-05-01 12:30:00,83.3,83.31,83.22,83.25,9200.0,61.2054,61.2127,61.1466,61.1686,9200.0
2007-05-01 12:40:00,83.25,83.32,83.25,83.3,6700.0,61.1686,61.2201,61.1686,61.2054,6700.0
2007-05-01 12:50:00,83.29,83.36,83.29,83.33,10800.0,61.198,61.2495,61.198,61.2274,10800.0
2007-05-01 13:00:00,83.33,83.34,83.19,83.24,14400.0,61.2274,61.2348,61.1245,61.1613,14400.0
2007-05-01 13:10:00,83.23,83.23,83.05,83.09,11500.0,61.1539,61.1539,61.0217,61.0511,11500.0
2007-05-01 13:20:00,83.11,83.27,83.1,83.27,11800.0,61.0658,61.1833,61.0584,61.1833,11800.0
2007-05-01 13:30:00,83.25,83.27,83.19,83.2,11700.0,61.1686,61.1833,61.1245,61.1319,11700.0
2007-05-01 13:40:00,83.19,83.32,83.19,83.19,13700.0,61.1245,61.2201,61.1245,61.1245,13700.0
2007-05-01 13:50:00,83.19,83.32,83.17,83.27,17600.0,61.1245,61.2201,61.1098,61.1833,17600.0
2007-05-01 14:00:00,83.29,83.29,83.22,83.26,13400.0,61.198,61.198,61.1466,61.176,13400.0
2007-05-01 14:10:00,83.26,83.38,83.19,83.25,14500.0,61.176,61.2641,61.1245,61.1686,14500.0
2007-05-01 14:20:00,83.24,83.39,83.24,83.35,20000.0,61.1613,61.2715,61.1613,61.2421,20000.0
2007-05-01 14:30:00,83.35,83.55,83.35,83.54,12100.0,61.2421,61.3891,61.2421,61.3817,12100.0
2007-05-01 14:40:00,83.54,83.74,83.52,83.73,12100.0,61.3817,61.5287,61.367,61.5213,12100.0
2007-05-01 14:50:00,83.73,83.73,83.62,83.7,12500.0,61.5213,61.5213,61.4405,61.4993,12500.0
2007-05-01 15:00:00,83.71,83.77,83.63,83.67,15300.0,61.5066,61.5507,61.4478,61.4772,15300.0
2007-05-01 15:10:00,83.68,83.82,83.65,83.79,23800.0,61.4846,61.5874,61.4625,61.5654,23800.0
2007-05-01 15:20:00,83.76,83.83,83.53,83.53,21700.0,61.5434,61.5948,61.3744,61.3744,21700.0
2007-05-01 15:30:00,83.52,83.67,83.43,83.46,23200.0,61.367,61.4772,61.3009,61.3229,23200.0
2007-05-01 15:40:00,83.45,83.69,83.45,83.67,18200.0,61.3156,61.4919,61.3156,61.4772,18200.0
2007-05-01 15:50:00,83.68,83.68,83.57,83.57,17000.0,61.4846,61.4846,61.4037,61.4037,17000.0
2007-05-02 09:30:00,83.55,83.65,83.4,83.65,9100.0,61.3891,61.4625,61.2788,61.4625,9100.0
2007-05-02 09:40:00,83.7,83.85,83.66,83.8,6900.0,61.4993,61.6095,61.4699,61.5727,6900.0
2007-05-02 09:50:00,83.84,83.9,83.79,83.89,8800.0,61.6021,61.6462,61.5654,61.6389,8800.0
2007-05-02 10:00:00,83.89,84.29,83.88,84.06,29400.0,61.6389,61.9328,61.6315,61.7638,29400.0
2007-05-02 10:10:00,84.09,84.31,84.06,84.3,7100.0,61.7858,61.9475,61.7638,61.9401,7100.0
2007-05-02 10:20:00,84.3,84.42,84.28,84.41,5700.0,61.9401,62.0283,61.9254,62.0209,5700.0
2007-05-02 10:30:00,84.43,84.77,84.41,84.6,19400.0,62.0356,62.2855,62.0209,62.1606,19400.0
2007-05-02 10:40:00,84.59,84.85,84.56,84.79,51400.0,62.1532,62.3442,62.1312,62.3002,51400.0
2007-05-02 10:50:00,84.81,84.86,84.74,84.8,9200.0,62.3148,62.3516,62.2634,62.3075,9200.0
2007-05-02 11:00:00,84.8,84.8,84.73,84.76,3100.0,62.3075,62.3075,62.2561,62.2781,3100.0
2007-05-02 11:10:00,84.77,84.77,84.61,84.77,16800.0,62.2855,62.2855,62.1679,62.2855,16800.0
2007-05-02 11:20:00,84.78,84.8,84.71,84.74,15400.0,62.2928,62.3075,62.2414,62.2634,15400.0
2007-05-02 11:30:00,84.75,84.86,84.73,84.86,14500.0,62.2708,62.3516,62.2561,62.3516,14500.0
2007-05-02 11:40:00,84.87,84.95,84.85,84.94,10500.0,62.3589,62.4177,62.3442,62.4104,10500.0
2007-05-02 11:50:00,84.93,84.93,84.77,84.77,7400.0,62.403,62.403,62.2855,62.2855,7400.0
2007-05-02 12:00:00,84.77,84.79,84.7,84.73,11800.0,62.2855,62.3002,62.234,62.2561,11800.0
2007-05-02 12:10:00,84.73,84.76,84.73,84.74,4400.0,62.2561,62.2781,62.2561,62.2634,4400.0
2007-05-02 12:20:00,84.73,84.76,84.64,84.66,17300.0,62.2561,62.2781,62.1899,62.2046,17300.0
2007-05-02 12:30:00,84.66,84.75,84.61,84.63,9700.0,62.2046,62.2708,62.1679,62.1826,9700.0
2007-05-02 12:40:00,84.63,84.8,84.63,84.8,6500.0,62.1826,62.3075,62.1826,62.3075,6500.0
2007-05-02 12:50:00,84.8,84.83,84.76,84.82,4100.0,62.3075,62.3295,62.2781,62.3222,4100.0
2007-05-02 13:00:00,84.79,84.87,84.73,84.74,5400.0,62.3002,62.3589,62.2561,62.2634,5400.0
2007-05-02 13:10:00,84.73,84.76,84.72,84.75,4000.0,62.2561,62.2781,62.2487,62.2708,4000.0
2007-05-02 13:20:00,84.77,84.87,84.74,84.74,7600.0,62.2855,62.3589,62.2634,62.2634,7600.0
2007-05-02 13:30:00,84.74,84.74,84.64,84.71,7700.0,62.2634,62.2634,62.1899,62.2414,7700.0
2007-05-02 13:40:00,84.71,84.72,84.55,84.58,11700.0,62.2414,62.2487,62.1238,62.1459,11700.0
2007-05-02 13:50:00,84.59,84.65,84.58,84.64,7100.0,62.1532,62.1973,62.1459,62.1899,7100.0
2007-05-02 14:00:00,84.63,84.67,84.57,84.6,6100.0,62.1826,62.212,62.1385,62.1606,6100.0
2007-05-02 14:10:00,84.58,84.61,84.49,84.56,16600.0,62.1459,62.1679,62.0797,62.1312,16600.0
2007-05-02 14:20:00,84.57,84.6,84.5,84.56,7800.0,62.1385,62.1606,62.0871,62.1312,7800.0
2007-05-02 14:30:00,84.57,84.62,84.55,84.58,6400.0,62.1385,62.1752,62.1238,62.1459,6400.0
2007-05-02 14:40:00,84.57,84.73,84.57,84.71,10100.0,62.1385,62.2561,62.1385,62.2414,10100.0
2007-05-02 14:50:00,84.73,84.77,84.71,84.76,9700.0,62.2561,62.2855,62.2414,62.2781,9700.0
2007-05-02 15:00:00,84.75,84.76,84.65,84.65,10200.0,62.2708,62.2781,62.1973,62.1973,10200.0
2007-05-02 15:10:00,84.66,84.66,84.61,84.64,7800.0,62.2046,62.2046,62.1679,62.1899,7800.0
2007-05-02 15:20:00,84.63,84.71,84.62,84.71,16000.0,62.1826,62.2414,62.1752,62.2414,16000.0
2007-05-02 15:30:00,84.69,84.7,84.58,84.64,7000.0,62.2267,62.234,62.1459,62.1899,7000.0
2007-05-02 15:40:00,84.64,84.64,84.52,84.55,11000.0,62.1899,62.1899,62.1018,62.1238,11000.0
2007-05-02 15:50:00,84.55,84.55,84.37,84.5,42700.0,62.1238,62.1238,61.9916,62.0871,42700.0
2007-05-03 09:30:00,84.4,84.5,84.3,84.39,13600.0,62.0136,62.0871,61.9401,62.0063,13600.0
2007-05-03 09:40:00,84.35,84.5,84.35,84.49,7000.0,61.9769,62.0871,61.9769,62.0797,7000.0
2007-05-03 09:50:00,84.45,84.5,84.31,84.42,5000.0,62.0503,62.0871,61.9475,62.0283,5000.0
2007-05-03 10:00:00,84.43,84.5,84.3,84.49,7400.0,62.0356,62.0871,61.9401,62.0797,7400.0
2007-05-03 10:10:00,84.42,84.43,84.21,84.27,4100.0,62.0283,62.0356,61.874,61.9181,4100.0
2007-05-03 10:20:00,84.23,84.42,84.22,84.37,5400.0,61.8887,62.0283,61.8813,61.9916,5400.0
2007-05-03 10:30:00,84.45,84.5,84.44,84.47,4400.0,62.0503,62.0871,62.043,62.065,4400.0
2007-05-03 10:40:00,84.49,84.75,84.49,84.72,20900.0,62.0797,62.2708,62.0797,62.2487,20900.0
2007-05-03 10:50:00,84.72,84.75,84.65,84.75,7800.0,62.2487,62.2708,62.1973,62.2708,7800.0
2007-05-03 11:00:00,84.75,84.75,84.58,84.58,4800.0,62.2708,62.2708,62.1459,62.1459,4800.0
2007-05-03 11:10:00,84.59,84.71,84.58,84.69,4300.0,62.1532,62.2414,62.1459,62.2267,4300.0
2007-05-03 11:20:00,84.68,84.76,84.66,84.71,12100.0,62.2193,62.2781,62.2046,62.2414,12100.0
2007-05-03 11:30:00,84.75,84.78,84.67,84.68,6700.0,62.2708,62.2928,62.212,62.2193,6700.0
2007-05-03 11:40:00,84.68,84.69,84.63,84.69,4000.0,62.2193,62.2267,62.1826,62.2267,4000.0
2007-05-03 11:50:00,84.68,84.8,84.62,84.66,13900.0,62.2193,62.3075,62.1752,62.2046,13900.0
2007-05-03 12:00:00,84.71,84.71,84.53,84.57,7200.0,62.2414,62.2414,62.1091,62.1385,7200.0
2007-05-03 12:10:00,84.57,84.73,84.57,84.71,9800.0,62.1385,62.2561,62.1385,62.2414,9800.0
2007-05-03 12:20:00,84.7,84.72,84.59,84.6,6700.0,62.234,62.2487,62.1532,62.1606,6700.0
2007-05-03 12:30:00,84.6,84.6,84.55,84.55,3700.0,62.1606,62.1606,62.1238,62.1238,3700.0
2007-05-03 12:40:00,84.56,84.59,84.55,84.59,4200.0,62.1312,62.1532,62.1238,62.1532,4200.0
2007-05-03 12:50:00,84.59,84.61,84.54,84.54,7100.0,62.1532,62.1679,62.1165,62.1165,7100.0
2007-05-03 13:00:00,84.5,84.65,84.45,84.47,36600.0,62.0871,62.1973,62.0503,62.065,36600.0
2007-05-03 13:10:00,84.5,84.51,84.43,84.43,3800.0,62.0871,62.0944,62.0356,62.0356,3800.0
2007-05-03 13:20:00,84.45,84.45,84.35,84.37,6400.0,62.0503,62.0503,61.9769,61.9916,6400.0
2007-05-03 13:30:00,84.36,84.37,84.29,84.37,4200.0,61.9842,61.9916,61.9328,61.9916,4200.0
2007-05-03 13:40:00,84.37,84.46,84.31,84.44,6800.0,61.9916,62.0577,61.9475,62.043,6800.0
2007-05-03 13:50:00,84.41,84.5,84.4,84.4,5900.0,62.0209,62.0871,62.0136,62.0136,5900.0
2007-05-03 14:00:00,84.41,84.44,84.39,84.4,4000.0,62.0209,62.043,62.0063,62.0136,4000.0
2007-05-03 14:10:00,84.4,84.45,84.39,84.43,6600.0,62.0136,62.0503,62.0063,62.0356,6600.0
2007-05-03 14:20:00,84.43,84.44,84.29,84.35,11500.0,62.0356,62.043,61.9328,61.9769,11500.0
2007-05-03 14:30:00,84.38,84.43,84.28,84.28,6600.0,61.9989,62.0356,61.9254,61.9254,6600.0
2007-05-03 14:40:00,84.32,84.39,84.29,84.35,4400.0,61.9548,62.0063,61.9328,61.9769,4400.0
2007-05-03 14:50:00,84.35,84.4,84.33,84.4,5800.0,61.9769,62.0136,61.9622,62.0136,5800.0
2007-05-03 15:00:00,84.4,84.47,84.4,84.42,8900.0,62.0136,62.065,62.0136,62.0283,8900.0
2007-05-03 15:10:00,84.42,84.49,84.42,84.45,9400.0,62.0283,62.0797,62.0283,62.0503,9400.0
2007-05-03 15:20:00,84.47,84.48,84.42,84.42,7700.0,62.065,62.0724,62.0283,62.0283,7700.0
2007-05-03 15:30:00,84.43,84.44,84.22,84.27,20300.0,62.0356,62.043,61.8813,61.9181,20300.0
2007-05-03 15:40:00,84.28,84.38,84.28,84.34,16600.0,61.9254,61.9989,61.9254,61.9695,16600.0
2007-05-03 15:50:00,84.35,84.49,84.28,84.33,38700.0,61.9769,62.0797,61.9254,61.9622,38700.0
2007-05-04 09:30:00,84.5,84.71,84.4,84.4,9200.0,62.0871,62.2414,62.0136,62.0136,9200.0
2007-05-04 09:40:00,84.44,84.55,84.3,84.45,11900.0,62.043,62.1238,61.9401,62.0503,11900.0
2007-05-04 09:50:00,84.47,84.84,84.43,84.8,13000.0,62.065,62.3369,62.0356,62.3075,13000.0
2007-05-04 10:00:00,84.84,84.89,84.67,84.7,14600.0,62.3369,62.3736,62.212,62.234,14600.0
2007-05-04 10:10:00,84.67,84.81,84.67,84.73,9300.0,62.212,62.3148,62.212,62.2561,9300.0
2007-05-04 10:20:00,84.77,84.78,84.72,84.73,7500.0,62.2855,62.2928,62.2487,62.2561,7500.0
2007-05-04 10:30:00,84.7,84.7,84.6,84.65,10300.0,62.234,62.234,62.1606,62.1973,10300.0
2007-05-04 10:40:00,84.65,84.79,84.6,84.79,6500.0,62.1973,62.3002,62.1606,62.3002,6500.0
2007-05-04 10:50:00,84.76,84.78,84.56,84.59,11200.0,62.2781,62.2928,62.1312,62.1532,11200.0
2007-05-04 11:00:00,84.55,84.64,84.42,84.45,15600.0,62.1238,62.1899,62.0283,62.0503,15600.0
2007-05-04 11:10:00,84.45,84.49,84.43,84.47,9300.0,62.0503,62.0797,62.0356,62.065,9300.0
2007-05-04 11:20:00,84.46,84.47,84.33,84.47,25200.0,62.0577,62.065,61.9622,62.065,25200.0
2007-05-04 11:30:00,84.41,84.5,84.2,84.35,34400.0,62.0209,62.0871,61.8666,61.9769,34400.0
2007-05-04 11:40:00,84.33,84.38,84.2,84.26,28300.0,61.9622,61.9989,61.8666,61.9107,28300.0
2007-05-04 11:50:00,84.25,84.31,84.25,84.31,6700.0,61.9034,61.9475,61.9034,61.9475,6700.0
2007-05-04 12:00:00,84.31,84.31,84.15,84.2,12200.0,61.9475,61.9475,61.8299,61.8666,12200.0
2007-05-04 12:10:00,84.22,84.24,84.1,84.11,5900.0,61.8813,61.896,61.7932,61.8005,5900.0
2007-05-04 12:20:00,84.1,84.12,83.98,84.05,20800.0,61.7932,61.8079,61.705,61.7564,20800.0
2007-05-04 12:30:00,84.05,84.14,84.03,84.11,16100.0,61.7564,61.8226,61.7417,61.8005,16100.0
2007-05-04 12:40:00,84.07,84.13,84.05,84.07,6200.0,61.7711,61.8152,61.7564,61.7711,6200.0
2007-05-04 12:50:00,84.05,84.15,83.99,84.0,27000.0,61.7564,61.8299,61.7123,61.7197,27000.0
2007-05-04 13:00:00,84.04,84.07,83.98,84.0,48500.0,61.7491,61.7711,61.705,61.7197,48500.0
2007-05-04 13:10:00,84.0,84.04,83.95,83.97,8400.0,61.7197,61.7491,61.683,61.6977,8400.0
2007-05-04 13:20:00,83.97,84.05,83.9,83.9,10800.0,61.6977,61.7564,61.6462,61.6462,10800.0
2007-05-04 13:30:00,83.94,84.05,83.87,83.94,12900.0,61.6756,61.7564,61.6242,61.6756,12900.0
2007-05-04 13:40:00,83.92,84.06,83.8,84.0,14800.0,61.6609,61.7638,61.5727,61.7197,14800.0
2007-05-04 13:50:00,84.0,84.1,83.94,83.99,10300.0,61.7197,61.7932,61.6756,61.7123,10300.0
2007-05-04 14:00:00,84.01,84.08,83.95,83.95,8100.0,61.727,61.7785,61.683,61.683,8100.0
2007-05-04 14:10:00,83.95,84.1,83.95,84.0,12700.0,61.683,61.7932,61.683,61.7197,12700.0
2007-05-04 14:20:00,84.03,84.06,83.91,83.91,4400.0,61.7417,61.7638,61.6536,61.6536,4400.0
2007-05-04 14:30:00,83.92,84.0,83.78,83.81,14100.0,61.6609,61.7197,61.558,61.5801,14100.0
2007-05-04 14:40:00,83.85,83.86,83.75,83.79,9800.0,61.6095,61.6168,61.536,61.5654,9800.0
2007-05-04 14:50:00,83.81,83.84,83.73,83.83,13100.0,61.5801,61.6021,61.5213,61.5948,13100.0
2007-05-04 15:00:00,83.79,84.0,83.78,83.94,9600.0,61.5654,61.7197,61.558,61.6756,9600.0
2007-05-04 15:10:00,83.93,84.0,83.82,83.89,8000.0,61.6683,61.7197,61.5874,61.6389,8000.0
2007-05-04 15:20:00,83.88,84.0,83.83,83.96,5400.0,61.6315,61.7197,61.5948,61.6903,5400.0
2007-05-04 15:30:00,84.0,84.0,83.87,83.89,16700.0,61.7197,61.7197,61.6242,61.6389,16700.0
2007-05-04 15:40:00,83.91,83.99,83.8,83.84,14400.0,61.6536,61.7123,61.5727,61.6021,14400.0
2007-05-04 15:50:00,83.88,84.1,83.84,84.08,29200.0,61.6315,61.7932,61.6021,61.7785,29200.0
2007-05-07 09:30:00,84.08,84.25,84.08,84.23,11900.0,61.7785,61.9034,61.7785,61.8887,11900.0
2007-05-07 09:40:00,84.23,84.35,84.19,84.19,15500.0,61.8887,61.9769,61.8593,61.8593,15500.0
2007-05-07 09:50:00,84.24,84.34,84.0,84.04,11400.0,61.896,61.9695,61.7197,61.7491,11400.0
2007-05-07 10:00:00,84.09,84.14,83.78,83.85,13100.0,61.7858,61.8226,61.558,61.6095,13100.0
2007-05-07 10:10:00,83.85,83.88,83.63,83.63,26400.0,61.6095,61.6315,61.4478,61.4478,26400.0
2007-05-07 10:20:00,83.66,83.74,83.63,83.7,33200.0,61.4699,61.5287,61.4478,61.4993,33200.0
2007-05-07 10:30:00,83.68,83.74,83.64,83.69,9100.0,61.4846,61.5287,61.4552,61.4919,9100.0
2007-05-07 10:40:00,83.66,83.66,83.35,83.35,22200.0,61.4699,61.4699,61.2421,61.2421,22200.0
2007-05-07 10:50:00,83.38,83.38,83.22,83.32,15900.0,61.2641,61.2641,61.1466,61.2201,15900.0
2007-05-07 11:00:00,83.3,83.33,83.28,83.29,18800.0,61.2054,61.2274,61.1907,61.198,18800.0
2007-05-07 11:10:00,83.26,83.31,83.22,83.31,11200.0,61.176,61.2127,61.1466,61.2127,11200.0
2007-05-07 11:20:00,83.31,83.41,83.31,83.41,11900.0,61.2127,61.2862,61.2127,61.2862,11900.0
2007-05-07 11:30:00,83.42,83.45,83.37,83.45,8700.0,61.2935,61.3156,61.2568,61.3156,8700.0
2007-05-07 11:40:00,83.45,83.55,83.45,83.49,7900.0,61.3156,61.3891,61.3156,61.345,7900.0
2007-05-07 11:50:00,83.5,83.53,83.46,83.49,7700.0,61.3523,61.3744,61.3229,61.345,7700.0
2007-05-07 12:00:00,83.47,83.55,83.47,83.5,9200.0,61.3303,61.3891,61.3303,61.3523,9200.0
2007-05-07 12:10:00,83.5,83.55,83.5,83.51,7500.0,61.3523,61.3891,61.3523,61.3597,7500.0
2007-05-07 12:20:00,83.54,83.55,83.46,83.55,6200.0,61.3817,61.3891,61.3229,61.3891,6200.0
2007-05-07 12:30:00,83.54,83.56,83.54,83.55,5000.0,61.3817,61.3964,61.3817,61.3891,5000.0
2007-05-07 12:40:00,83.56,83.64,83.53,83.63,11600.0,61.3964,61.4552,61.3744,61.4478,11600.0
2007-05-07 12:50:00,83.65,83.75,83.62,83.75,6400.0,61.4625,61.536,61.4405,61.536,6400.0
2007-05-07 13:00:00,83.74,83.79,83.69,83.78,12200.0,61.5287,61.5654,61.4919,61.558,12200.0
2007-05-07 13:10:00,83.77,83.79,83.64,83.65,13900.0,61.5507,61.5654,61.4552,61.4625,13900.0
2007-05-07 13:20:00,83.62,83.7,83.6,83.7,8000.0,61.4405,61.4993,61.4258,61.4993,8000.0
2007-05-07 13:30:00,83.66,83.7,83.64,83.67,8300.0,61.4699,61.4993,61.4552,61.4772,8300.0
2007-05-07 13:40:00,83.67,83.75,83.63,83.64,13400.0,61.4772,61.536,61.4478,61.4552,13400.0
2007-05-07 13:50:00,83.63,83.71,83.62,83.64,4500.0,61.4478,61.5066,61.4405,61.4552,4500.0
2007-05-07 14:00:00,83.61,83.65,83.61,83.65,3500.0,61.4331,61.4625,61.4331,61.4625,3500.0
2007-05-07 14:10:00,83.64,83.65,83.62,83.63,5000.0,61.4552,61.4625,61.4405,61.4478,5000.0
2007-05-07 14:20:00,83.62,83.62,83.49,83.55,6800.0,61.4405,61.4405,61.345,61.3891,6800.0
2007-05-07 14:30:00,83.54,83.56,83.49,83.5,7000.0,61.3817,61.3964,61.345,61.3523,7000.0
2007-05-07 14:40:00,83.49,83.51,83.48,83.51,9300.0,61.345,61.3597,61.3376,61.3597,9300.0
2007-05-07 14:50:00,83.5,83.56,83.42,83.45,9800.0,61.3523,61.3964,61.2935,61.3156,9800.0
2007-05-07 15:00:00,83.45,83.46,83.31,83.31,14700.0,61.3156,61.3229,61.2127,61.2127,14700.0
2007-05-07 15:10:00,83.35,83.42,83.28,83.29,18400.0,61.2421,61.2935,61.1907,61.198,18400.0
2007-05-07 15:20:00,83.3,83.32,83.29,83.3,13200.0,61.2054,61.2201,61.198,61.2054,13200.0
2007-05-07 15:30:00,83.29,83.32,83.29,83.3,18400.0,61.198,61.2201,61.198,61.2054,18400.0
2007-05-07 15:40:00,83.3,83.35,83.28,83.28,30200.0,61.2054,61.2421,61.1907,61.1907,30200.0
2007-05-07 15:50:00,83.29,83.33,83.13,83.3,41000.0,61.198,61.2274,61.0805,61.2054,41000.0
2007-05-08 09:30:00,83.15,83.36,83.0,83.36,18300.0,61.0952,61.2495,60.9849,61.2495,18300.0
2007-05-08 09:40:00,83.31,83.6,83.3,83.57,22000.0,61.2127,61.4258,61.2054,61.4037,22000.0
2007-05-08 09:50:00,83.54,83.65,83.51,83.64,18100.0,61.3817,61.4625,61.3597,61.4552,18100.0
2007-05-08 10:00:00,83.6,83.7,83.58,83.61,24600.0,61.4258,61.4993,61.4111,61.4331,24600.0
2007-05-08 10:10:00,83.61,83.64,83.57,83.6,41600.0,61.4331,61.4552,61.4037,61.4258,41600.0
2007-05-08 10:20:00,83.6,83.65,83.48,83.56,45900.0,61.4258,61.4625,61.3376,61.3964,45900.0
2007-05-08 10:30:00,83.59,83.75,83.59,83.73,28900.0,61.4184,61.536,61.4184,61.5213,28900.0
2007-05-08 10:40:00,83.74,83.95,83.72,83.94,23400.0,61.5287,61.683,61.514,61.6756,23400.0
2007-05-08 10:50:00,83.93,84.23,83.9,84.17,43500.0,61.6683,61.8887,61.6462,61.8446,43500.0
2007-05-08 11:00:00,84.18,84.25,84.02,84.04,26700.0,61.852,61.9034,61.7344,61.7491,26700.0
2007-05-08 11:10:00,84.03,84.14,84.03,84.14,26200.0,61.7417,61.8226,61.7417,61.8226,26200.0
2007-05-08 11:20:00,84.14,84.24,84.11,84.22,18700.0,61.8226,61.896,61.8005,61.8813,18700.0
2007-05-08 11:30:00,84.22,84.24,83.94,83.94,18900.0,61.8813,61.896,61.6756,61.6756,18900.0
2007-05-08 11:40:00,83.94,84.01,83.94,84.01,14800.0,61.6756,61.727,61.6756,61.727,14800.0
2007-05-08 11:50:00,84.0,84.02,83.95,84.0,10100.0,61.7197,61.7344,61.683,61.7197,10100.0
2007-05-08 12:00:00,83.99,84.02,83.99,84.01,11000.0,61.7123,61.7344,61.7123,61.727,11000.0
2007-05-08 12:10:00,84.01,84.04,83.98,84.0,10500.0,61.727,61.7491,61.705,61.7197,10500.0
2007-05-08 12:20:00,83.97,83.97,83.85,83.91,11800.0,61.6977,61.6977,61.6095,61.6536,11800.0
2007-05-08 12:30:00,83.9,84.1,83.9,84.08,21400.0,61.6462,61.7932,61.6462,61.7785,21400.0
2007-05-08 12:40:00,84.09,84.28,84.09,84.24,16700.0,61.7858,61.9254,61.7858,61.896,16700.0
2007-05-08 12:50:00,84.25,84.3,84.25,84.29,13600.0,61.9034,61.9401,61.9034,61.9328,13600.0
2007-05-08 13:00:00,84.3,84.36,84.23,84.25,18200.0,61.9401,61.9842,61.8887,61.9034,18200.0
2007-05-08 13:10:00,84.25,84.28,84.2,84.25,10000.0,61.9034,61.9254,61.8666,61.9034,10000.0
2007-05-08 13:20:00,84.22,84.26,84.21,84.22,8700.0,61.8813,61.9107,61.874,61.8813,8700.0
2007-05-08 13:30:00,84.23,84.25,84.19,84.24,16800.0,61.8887,61.9034,61.8593,61.896,16800.0
2007-05-08 13:40:00,84.25,84.25,84.17,84.18,4700.0,61.9034,61.9034,61.8446,61.852,4700.0
2007-05-08 13:50:00,84.18,84.36,84.15,84.36,14800.0,61.852,61.9842,61.8299,61.9842,14800.0
2007-05-08 14:00:00,84.36,84.36,84.28,84.31,12700.0,61.9842,61.9842,61.9254,61.9475,12700.0
2007-05-08 14:10:00,84.32,84.37,84.25,84.25,13700.0,61.9548,61.9916,61.9034,61.9034,13700.0
2007-05-08 14:20:00,84.29,84.39,84.26,84.31,23500.0,61.9328,62.0063,61.9107,61.9475,23500.0
2007-05-08 14:30:00,84.31,84.32,84.19,84.26,10600.0,61.9475,61.9548,61.8593,61.9107,10600.0
2007-05-08 14:40:00,84.27,84.3,84.19,84.19,12000.0,61.9181,61.9401,61.8593,61.8593,12000.0
2007-05-08 14:50:00,84.18,84.18,84.05,84.05,23100.0,61.852,61.852,61.7564,61.7564,23100.0
2007-05-08 15:00:00,84.06,84.12,83.97,84.01,16700.0,61.7638,61.8079,61.6977,61.727,16700.0
2007-05-08 15:10:00,83.99,84.05,83.99,84.02,8900.0,61.7123,61.7564,61.7123,61.7344,8900.0
2007-05-08 15:20:00,84.01,84.07,83.99,84.03,11700.0,61.727,61.7711,61.7123,61.7417,11700.0
2007-05-08 15:30:00,84.05,84.09,84.03,84.04,10900.0,61.7564,61.7858,61.7417,61.7491,10900.0
2007-05-08 15:40:00,84.04,84.16,83.93,84.16,19200.0,61.7491,61.8373,61.6683,61.8373,19200.0
2007-05-08 15:50:00,84.17,84.2,84.08,84.17,33400.0,61.8446,61.8666,61.7785,61.8446,33400.0
2007-05-09 09:30:00,84.0,84.09,83.81,83.92,14500.0,61.7197,61.7858,61.5801,61.6609,14500.0
2007-05-09 09:40:00,83.91,83.93,83.8,83.81,10200.0,61.6536,61.6683,61.5727,61.5801,10200.0
2007-05-09 09:50:00,83.81,83.83,83.7,83.72,12600.0,61.5801,61.5948,61.4993,61.514,12600.0
2007-05-09 10:00:00,83.73,83.95,83.72,83.93,9400.0,61.5213,61.683,61.514,61.6683,9400.0
2007-05-09 10:10:00,83.93,84.0,83.75,83.76,8200.0,61.6683,61.7197,61.536,61.5434,8200.0
2007-05-09 10:20:00,83.75,83.77,83.65,83.66,15600.0,61.536,61.5507,61.4625,61.4699,15600.0
2007-05-09 10:30:00,83.65,83.79,83.61,83.72,23700.0,61.4625,61.5654,61.4331,61.514,23700.0
2007-05-09 10:40:00,83.73,83.79,83.7,83.79,7700.0,61.5213,61.5654,61.4993,61.5654,7700.0
2007-05-09 10:50:00,83.79,83.95,83.79,83.92,7100.0,61.5654,61.683,61.5654,61.6609,7100.0
2007-05-09 11:00:00,83.91,83.96,83.88,83.89,8000.0,61.6536,61.6903,61.6315,61.6389,8000.0
2007-05-09 11:10:00,83.9,84.03,83.9,84.01,8400.0,61.6462,61.7417,61.6462,61.727,8400.0
2007-05-09 11:20:00,84.0,84.05,83.95,83.99,6300.0,61.7197,61.7564,61.683,61.7123,6300.0
2007-05-09 11:30:00,84.0,84.09,84.0,84.04,11100.0,61.7197,61.7858,61.7197,61.7491,11100.0
2007-05-09 11:40:00,84.05,84.06,83.98,83.98,9800.0,61.7564,61.7638,61.705,61.705,9800.0
2007-05-09 11:50:00,84.03,84.04,83.97,84.0,6600.0,61.7417,61.7491,61.6977,61.7197,6600.0
2007-05-09 12:00:00,84.03,84.1,84.03,84.05,6200.0,61.7417,61.7932,61.7417,61.7564,6200.0
2007-05-09 12:10:00,84.05,84.05,83.92,83.92,4000.0,61.7564,61.7564,61.6609,61.6609,4000.0
2007-05-09 12:20:00,83.93,83.97,83.93,83.96,4900.0,61.6683,61.6977,61.6683,61.6903,4900.0
2007-05-09 12:30:00,83.98,84.15,83.98,84.14,14800.0,61.705,61.8299,61.705,61.8226,14800.0
2007-05-09 12:40:00,84.14,84.2,84.11,84.11,9400.0,61.8226,61.8666,61.8005,61.8005,9400.0
2007-05-09 12:50:00,84.1,84.1,84.01,84.08,10200.0,61.7932,61.7932,61.727,61.7785,10200.0
2007-05-09 13:00:00,84.09,84.24,84.07,84.24,21700.0,61.7858,61.896,61.7711,61.896,21700.0
2007-05-09 13:10:00,84.24,84.25,84.13,84.13,9400.0,61.896,61.9034,61.8152,61.8152,9400.0
2007-05-09 13:20:00,84.13,84.24,84.11,84.17,9300.0,61.8152,61.896,61.8005,61.8446,9300.0
2007-05-09 13:30:00,84.16,84.19,84.09,84.17,12800.0,61.8373,61.8593,61.7858,61.8446,12800.0
2007-05-09 13:40:00,84.17,84.21,84.13,84.16,5100.0,61.8446,61.874,61.8152,61.8373,5100.0
2007-05-09 13:50:00,84.15,84.16,84.1,84.15,6900.0,61.8299,61.8373,61.7932,61.8299,6900.0
2007-05-09 14:00:00,84.15,84.23,84.11,84.23,8400.0,61.8299,61.8887,61.8005,61.8887,8400.0
2007-05-09 14:10:00,84.24,84.25,83.8,84.07,19200.0,61.896,61.9034,61.5727,61.7711,19200.0
2007-05-09 14:20:00,84.04,84.23,83.85,83.94,23000.0,61.7491,61.8887,61.6095,61.6756,23000.0
2007-05-09 14:30:00,83.89,84.1,83.8,84.09,13900.0,61.6389,61.7932,61.5727,61.7858,13900.0
2007-05-09 14:40:00,84.07,84.52,84.02,84.48,29100.0,61.7711,62.1018,61.7344,62.0724,29100.0
2007-05-09 14:50:00,84.47,84.5,84.26,84.27,13600.0,62.065,62.0871,61.9107,61.9181,13600.0
2007-05-09 15:00:00,84.26,84.26,84.15,84.21,15600.0,61.9107,61.9107,61.8299,61.874,15600.0
2007-05-09 15:10:00,84.24,84.44,84.21,84.34,18500.0,61.896,62.043,61.874,61.9695,18500.0
2007-05-09 15:20:00,84.35,84.58,84.35,84.58,15600.0,61.9769,62.1459,61.9769,62.1459,15600.0
2007-05-09 15:30:00,84.59,84.59,84.39,84.4,13800.0,62.1532,62.1532,62.0063,62.0136,13800.0
2007-05-09 15:40:00,84.41,84.45,84.39,84.41,20300.0,62.0209,62.0503,62.0063,62.0209,20300.0
2007-05-09 15:50:00,84.42,84.6,84.39,84.55,42500.0,62.0283,62.1606,62.0063,62.1238,42500.0
2007-05-10 09:30:00,83.9,84.0,83.7,83.78,10200.0,61.9042,61.978,61.7567,61.8157,10200.0
2007-05-10 09:40:00,83.75,83.75,83.56,83.56,8900.0,61.7936,61.7936,61.6534,61.6534,8900.0
2007-05-10 09:50:00,83.57,83.65,83.5,83.57,9800.0,61.6608,61.7198,61.6091,61.6608,9800.0
2007-05-10 10:00:00,83.56,83.66,83.56,83.63,5800.0,61.6534,61.7272,61.6534,61.705,5800.0
2007-05-10 10:10:00,83.62,83.71,83.54,83.71,4000.0,61.6977,61.7641,61.6386,61.7641,4000.0
2007-05-10 10:20:00,83.75,83.8,83.73,83.8,4400.0,61.7936,61.8305,61.7788,61.8305,4400.0
2007-05-10 10:30:00,83.79,83.8,83.73,83.78,3700.0,61.8231,61.8305,61.7788,61.8157,3700.0
2007-05-10 10:40:00,83.78,83.9,83.78,83.86,6500.0,61.8157,61.9042,61.8157,61.8747,6500.0
2007-05-10 10:50:00,83.89,83.89,83.85,83.88,2200.0,61.8969,61.8969,61.8674,61.8895,2200.0
2007-05-10 11:00:00,83.88,83.93,83.86,83.91,11900.0,61.8895,61.9264,61.8747,61.9116,11900.0
2007-05-10 11:10:00,83.9,83.9,83.62,83.65,11000.0,61.9042,61.9042,61.6977,61.7198,11000.0
2007-05-10 11:20:00,83.63,83.77,83.63,83.71,10600.0,61.705,61.8083,61.705,61.7641,10600.0
2007-05-10 11:30:00,83.69,83.74,83.62,83.72,14800.0,61.7493,61.7862,61.6977,61.7714,14800.0
2007-05-10 11:40:00,83.71,83.76,83.71,83.72,3200.0,61.7641,61.8009,61.7641,61.7714,3200.0
2007-05-10 11:50:00,83.75,83.76,83.6,83.72,17800.0,61.7936,61.8009,61.6829,61.7714,17800.0
2007-05-10 12:00:00,83.71,83.71,83.41,83.59,28800.0,61.7641,61.7641,61.5427,61.6755,28800.0
2007-05-10 12:10:00,83.56,83.68,83.53,83.68,6400.0,61.6534,61.7419,61.6312,61.7419,6400.0
2007-05-10 12:20:00,83.64,83.77,83.61,83.73,9100.0,61.7124,61.8083,61.6903,61.7788,9100.0
2007-05-10 12:30:00,83.75,83.82,83.72,83.76,7700.0,61.7936,61.8452,61.7714,61.8009,7700.0
2007-05-10 12:40:00,83.76,83.81,83.71,83.76,3600.0,61.8009,61.8378,61.7641,61.8009,3600.0
2007-05-10 12:50:00,83.75,83.78,83.72,83.73,12900.0,61.7936,61.8157,61.7714,61.7788,12900.0
2007-05-10 13:00:00,83.74,83.75,83.54,83.54,15800.0,61.7862,61.7936,61.6386,61.6386,15800.0
2007-05-10 13:10:00,83.54,83.54,83.41,83.54,4800.0,61.6386,61.6386,61.5427,61.6386,4800.0
2007-05-10 13:20:00,83.55,83.6,83.51,83.55,5400.0,61.646,61.6829,61.6165,61.646,5400.0
2007-05-10 13:30:00,83.54,83.56,83.43,83.47,12400.0,61.6386,61.6534,61.5575,61.587,12400.0
2007-05-10 13:40:00,83.49,83.6,83.49,83.59,18700.0,61.6017,61.6829,61.6017,61.6755,18700.0
2007-05-10 13:50:00,83.62,83.73,83.6,83.6,3200.0,61.6977,61.7788,61.6829,61.6829,3200.0
2007-05-10 14:00:00,83.65,83.83,83.65,83.81,4100.0,61.7198,61.8526,61.7198,61.8378,4100.0
2007-05-10 14:10:00,83.76,83.82,83.74,83.78,4400.0,61.8009,61.8452,61.7862,61.8157,4400.0
2007-05-10 14:20:00,83.78,83.89,83.78,83.84,7300.0,61.8157,61.8969,61.8157,61.86,7300.0
2007-05-10 14:30:00,83.87,83.89,83.78,83.84,6100.0,61.8821,61.8969,61.8157,61.86,6100.0
2007-05-10 14:40:00,83.9,83.93,83.82,83.89,7200.0,61.9042,61.9264,61.8452,61.8969,7200.0
2007-05-10 14:50:00,83.89,83.95,83.83,83.86,10900.0,61.8969,61.9411,61.8526,61.8747,10900.0
2007-05-10 15:00:00,83.85,83.86,83.71,83.74,13500.0,61.8674,61.8747,61.7641,61.7862,13500.0
2007-05-10 15:10:00,83.71,83.86,83.71,83.77,25700.0,61.7641,61.8747,61.7641,61.8083,25700.0
2007-05-10 15:20:00,83.78,83.94,83.75,83.81,20500.0,61.8157,61.9338,61.7936,61.8378,20500.0
2007-05-10 15:30:00,83.82,83.93,83.71,83.76,25000.0,61.8452,61.9264,61.7641,61.8009,25000.0
2007-05-10 15:40:00,83.8,83.98,83.7,83.87,42100.0,61.8305,61.9633,61.7567,61.8821,42100.0
2007-05-10 15:50:00,83.86,83.9,83.6,83.7,79400.0,61.8747,61.9042,61.6829,61.7567,79400.0
2007-05-11 09:30:00,83.76,84.36,83.76,84.28,12000.0,61.8009,62.2436,61.8009,62.1846,12000.0
2007-05-11 09:40:00,84.4,84.44,84.07,84.19,5800.0,62.2732,62.3027,62.0297,62.1182,5800.0
2007-05-11 09:50:00,84.2,84.2,83.84,84.0,7000.0,62.1256,62.1256,61.86,61.978,7000.0
2007-05-11 10:00:00,83.95,84.02,83.82,83.82,10300.0,61.9411,61.9928,61.8452,61.8452,10300.0
2007-05-11 10:10:00,83.82,83.86,83.75,83.8,8500.0,61.8452,61.8747,61.7936,61.8305,8500.0
2007-05-11 10:20:00,83.75,83.82,83.64,83.68,6300.0,61.7936,61.8452,61.7124,61.7419,6300.0
2007-05-11 10:30:00,83.66,83.72,83.54,83.66,12400.0,61.7272,61.7714,61.6386,61.7272,12400.0
2007-05-11 10:40:00,83.64,83.76,83.64,83.73,3600.0,61.7124,61.8009,61.7124,61.7788,3600.0
2007-05-11 10:50:00,83.73,83.85,83.73,83.8,6800.0,61.7788,61.8674,61.7788,61.8305,6800.0
2007-05-11 11:00:00,83.82,83.89,83.79,83.79,4000.0,61.8452,61.8969,61.8231,61.8231,4000.0
2007-05-11 11:10:00,83.83,83.9,83.79,83.85,4000.0,61.8526,61.9042,61.8231,61.8674,4000.0
2007-05-11 11:20:00,83.85,83.88,83.81,83.83,4500.0,61.8674,61.8895,61.8378,61.8526,4500.0
2007-05-11 11:30:00,83.83,83.9,83.8,83.8,4900.0,61.8526,61.9042,61.8305,61.8305,4900.0
2007-05-11 11:40:00,83.8,83.8,83.66,83.66,4400.0,61.8305,61.8305,61.7272,61.7272,4400.0
2007-05-11 11:50:00,83.66,83.69,83.61,83.69,3600.0,61.7272,61.7493,61.6903,61.7493,3600.0
2007-05-11 12:00:00,83.69,83.7,83.64,83.64,4600.0,61.7493,61.7567,61.7124,61.7124,4600.0
2007-05-11 12:10:00,83.64,83.78,83.64,83.78,5100.0,61.7124,61.8157,61.7124,61.8157,5100.0
2007-05-11 12:20:00,83.8,83.9,83.8,83.86,5900.0,61.8305,61.9042,61.8305,61.8747,5900.0
2007-05-11 12:30:00,83.87,83.93,83.77,83.79,7700.0,61.8821,61.9264,61.8083,61.8231,7700.0
2007-05-11 12:40:00,83.81,83.89,83.76,83.76,8200.0,61.8378,61.8969,61.8009,61.8009,8200.0
2007-05-11 12:50:00,83.76,83.93,83.75,83.93,6100.0,61.8009,61.9264,61.7936,61.9264,6100.0
2007-05-11 13:00:00,83.95,83.96,83.82,83.82,5600.0,61.9411,61.9485,61.8452,61.8452,5600.0
2007-05-11 13:10:00,83.82,83.87,83.82,83.82,4700.0,61.8452,61.8821,61.8452,61.8452,4700.0
2007-05-11 13:20:00,83.81,83.99,83.78,83.99,5600.0,61.8378,61.9707,61.8157,61.9707,5600.0
2007-05-11 13:30:00,83.97,83.99,83.93,83.95,4400.0,61.9559,61.9707,61.9264,61.9411,4400.0
2007-05-11 13:40:00,83.96,83.96,83.83,83.83,3500.0,61.9485,61.9485,61.8526,61.8526,3500.0
2007-05-11 13:50:00,83.85,83.86,83.79,83.85,6200.0,61.8674,61.8747,61.8231,61.8674,6200.0
2007-05-11 14:00:00,83.86,83.87,83.85,83.87,5900.0,61.8747,61.8821,61.8674,61.8821,5900.0
2007-05-11 14:10:00,83.87,83.92,83.82,83.82,6800.0,61.8821,61.919,61.8452,61.8452,6800.0
2007-05-11 14:20:00,83.82,84.0,83.82,83.97,11700.0,61.8452,61.978,61.8452,61.9559,11700.0
2007-05-11 14:30:00,83.96,83.98,83.87,83.93,9100.0,61.9485,61.9633,61.8821,61.9264,9100.0
2007-05-11 14:40:00,83.93,84.04,83.86,84.0,9300.0,61.9264,62.0075,61.8747,61.978,9300.0
2007-05-11 14:50:00,84.04,84.1,84.0,84.05,10100.0,62.0075,62.0518,61.978,62.0149,10100.0
2007-05-11 15:00:00,84.03,84.13,84.02,84.13,8000.0,62.0002,62.0739,61.9928,62.0739,8000.0
2007-05-11 15:10:00,84.14,84.25,84.11,84.25,7800.0,62.0813,62.1625,62.0592,62.1625,7800.0
2007-05-11 15:20:00,84.25,84.33,84.24,84.33,21500.0,62.1625,62.2215,62.1551,62.2215,21500.0
2007-05-11 15:30:00,84.33,84.46,84.26,84.26,15100.0,62.2215,62.3174,62.1699,62.1699,15100.0
2007-05-11 15:40:00,84.26,84.36,84.22,84.35,8400.0,62.1699,62.2436,62.1404,62.2363,8400.0
2007-05-11 15:50:00,84.34,84.56,84.32,84.54,28800.0,62.2289,62.3912,62.2141,62.3765,28800.0
2007-05-14 09:30:00,84.55,84.55,84.17,84.17,3500.0,62.3838,62.3838,62.1035,62.1035,3500.0
2007-05-14 09:40:00,84.17,84.57,84.15,84.57,3800.0,62.1035,62.3986,62.0887,62.3986,3800.0
2007-05-14 09:50:00,84.56,84.77,84.54,84.73,15500.0,62.3912,62.5462,62.3765,62.5166,15500.0
2007-05-14 10:00:00,84.76,84.76,84.37,84.4,9500.0,62.5388,62.5388,62.251,62.2732,9500.0
2007-05-14 10:10:00,84.41,84.59,84.41,84.57,5200.0,62.2805,62.4134,62.2805,62.3986,5200.0
2007-05-14 10:20:00,84.56,84.56,84.41,84.49,3800.0,62.3912,62.3912,62.2805,62.3396,3800.0
2007-05-14 10:30:00,84.48,84.62,84.47,84.59,6600.0,62.3322,62.4355,62.3248,62.4134,6600.0
2007-05-14 10:40:00,84.61,84.67,84.58,84.66,6300.0,62.4281,62.4724,62.406,62.465,6300.0
2007-05-14 10:50:00,84.63,84.67,84.53,84.53,4500.0,62.4429,62.4724,62.3691,62.3691,4500.0
2007-05-14 11:00:00,84.54,84.54,84.33,84.33,2900.0,62.3765,62.3765,62.2215,62.2215,2900.0
2007-05-14 11:10:00,84.33,84.38,84.3,84.37,3700.0,62.2215,62.2584,62.1994,62.251,3700.0
2007-05-14 11:20:00,84.4,84.44,84.39,84.42,3300.0,62.2732,62.3027,62.2658,62.2879,3300.0
2007-05-14 11:30:00,84.4,84.42,84.33,84.42,5400.0,62.2732,62.2879,62.2215,62.2879,5400.0
2007-05-14 11:40:00,84.44,84.5,84.42,84.5,2100.0,62.3027,62.3469,62.2879,62.3469,2100.0
2007-05-14 11:50:00,84.49,84.6,84.49,84.6,3700.0,62.3396,62.4207,62.3396,62.4207,3700.0
2007-05-14 12:00:00,84.57,84.64,84.55,84.64,3900.0,62.3986,62.4502,62.3838,62.4502,3900.0
2007-05-14 12:10:00,84.67,84.73,84.63,84.73,3400.0,62.4724,62.5166,62.4429,62.5166,3400.0
2007-05-14 12:20:00,84.73,84.8,84.72,84.74,3200.0,62.5166,62.5683,62.5093,62.524,3200.0
2007-05-14 12:30:00,84.75,84.77,84.73,84.76,3700.0,62.5314,62.5462,62.5166,62.5388,3700.0
2007-05-14 12:40:00,84.75,84.8,84.74,84.79,3300.0,62.5314,62.5683,62.524,62.5609,3300.0
2007-05-14 12:50:00,84.77,84.77,84.73,84.73,2000.0,62.5462,62.5462,62.5166,62.5166,2000.0
2007-05-14 13:00:00,84.74,84.74,84.7,84.71,3300.0,62.524,62.524,62.4945,62.5019,3300.0
2007-05-14 13:10:00,84.69,84.7,84.56,84.56,7000.0,62.4871,62.4945,62.3912,62.3912,7000.0
2007-05-14 13:20:00,84.61,84.68,84.58,84.63,3500.0,62.4281,62.4798,62.406,62.4429,3500.0
2007-05-14 13:30:00,84.63,84.65,84.48,84.51,6400.0,62.4429,62.4576,62.3322,62.3543,6400.0
2007-05-14 13:40:00,84.51,84.54,84.34,84.43,4300.0,62.3543,62.3765,62.2289,62.2953,4300.0
2007-05-14 13:50:00,84.39,84.43,84.36,84.4,5500.0,62.2658,62.2953,62.2436,62.2732,5500.0
2007-05-14 14:00:00,84.37,84.37,84.22,84.32,6400.0,62.251,62.251,62.1404,62.2141,6400.0
2007-05-14 14:10:00,84.35,84.35,84.22,84.29,5800.0,62.2363,62.2363,62.1404,62.192,5800.0
2007-05-14 14:20:00,84.29,84.35,84.25,84.34,6900.0,62.192,62.2363,62.1625,62.2289,6900.0
2007-05-14 14:30:00,84.34,84.44,84.3,84.3,7900.0,62.2289,62.3027,62.1994,62.1994,7900.0
2007-05-14 14:40:00,84.33,84.41,84.22,84.41,9600.0,62.2215,62.2805,62.1404,62.2805,9600.0
2007-05-14 14:50:00,84.4,84.46,84.33,84.34,7200.0,62.2732,62.3174,62.2215,62.2289,7200.0
2007-05-14 15:00:00,84.34,84.47,84.3,84.47,10500.0,62.2289,62.3248,62.1994,62.3248,10500.0
2007-05-14 15:10:00,84.48,84.51,84.41,84.48,5500.0,62.3322,62.3543,62.2805,62.3322,5500.0
2007-05-14 15:20:00,84.5,84.54,84.33,84.36,7400.0,62.3469,62.3765,62.2215,62.2436,7400.0
2007-05-14 15:30:00,84.35,84.47,84.32,84.34,7700.0,62.2363,62.3248,62.2141,62.2289,7700.0
2007-05-14 15:40:00,84.35,84.4,84.29,84.4,6500.0,62.2363,62.2732,62.192,62.2732,6500.0
2007-05-14 15:50:00,84.43,84.5,84.36,84.5,22400.0,62.2953,62.3469,62.2436,62.3469,22400.0
2007-05-15 09:30:00,84.7,84.79,84.42,84.42,8800.0,62.4945,62.5609,62.2879,62.2879,8800.0
2007-05-15 09:40:00,84.47,84.51,84.25,84.48,10300.0,62.3248,62.3543,62.1625,62.3322,10300.0
2007-05-15 09:50:00,84.45,84.45,84.3,84.35,5300.0,62.3101,62.3101,62.1994,62.2363,5300.0
2007-05-15 10:00:00,84.47,84.97,84.41,84.87,15300.0,62.3248,62.6937,62.2805,62.6199,15300.0
2007-05-15 10:10:00,84.93,85.0,84.78,84.97,7600.0,62.6642,62.7159,62.5535,62.6937,7600.0
2007-05-15 10:20:00,84.96,84.97,84.87,84.87,4400.0,62.6863,62.6937,62.6199,62.6199,4400.0
2007-05-15 10:30:00,84.9,84.92,84.68,84.68,5600.0,62.6421,62.6568,62.4798,62.4798,5600.0
2007-05-15 10:40:00,84.68,84.75,84.66,84.75,3000.0,62.4798,62.5314,62.465,62.5314,3000.0
2007-05-15 10:50:00,84.73,84.79,84.66,84.66,4900.0,62.5166,62.5609,62.465,62.465,4900.0
2007-05-15 11:00:00,84.62,84.62,84.41,84.46,5900.0,62.4355,62.4355,62.2805,62.3174,5900.0
2007-05-15 11:10:00,84.41,84.5,84.39,84.46,4000.0,62.2805,62.3469,62.2658,62.3174,4000.0
2007-05-15 11:20:00,84.48,84.5,84.43,84.45,17100.0,62.3322,62.3469,62.2953,62.3101,17100.0
2007-05-15 11:30:00,84.48,84.55,84.46,84.55,30500.0,62.3322,62.3838,62.3174,62.3838,30500.0
2007-05-15 11:40:00,84.55,84.6,84.52,84.6,14300.0,62.3838,62.4207,62.3617,62.4207,14300.0
2007-05-15 11:50:00,84.6,84.6,84.5,84.54,3300.0,62.4207,62.4207,62.3469,62.3765,3300.0
2007-05-15 12:00:00,84.57,84.59,84.53,84.53,3700.0,62.3986,62.4134,62.3691,62.3691,3700.0
2007-05-15 12:10:00,84.53,84.6,84.37,84.37,9200.0,62.3691,62.4207,62.251,62.251,9200.0
2007-05-15 12:20:00,84.4,84.59,84.4,84.59,5100.0,62.2732,62.4134,62.2732,62.4134,5100.0
2007-05-15 12:30:00,84.63,84.73,84.56,84.73,3000.0,62.4429,62.5166,62.3912,62.5166,3000.0
2007-05-15 12:40:00,84.74,84.91,84.74,84.75,11500.0,62.524,62.6495,62.524,62.5314,11500.0
2007-05-15 12:50:00,84.81,84.82,84.62,84.62,5400.0,62.5757,62.5831,62.4355,62.4355,5400.0
2007-05-15 13:00:00,84.64,84.7,84.49,84.56,9400.0,62.4502,62.4945,62.3396,62.3912,9400.0
2007-05-15 13:10:00,84.58,84.77,84.53,84.75,5600.0,62.406,62.5462,62.3691,62.5314,5600.0
2007-05-15 13:20:00,84.73,84.75,84.69,84.75,2100.0,62.5166,62.5314,62.4871,62.5314,2100.0
2007-05-15 13:30:00,84.74,84.76,84.6,84.62,4200.0,62.524,62.5388,62.4207,62.4355,4200.0
2007-05-15 13:40:00,84.62,84.62,84.28,84.33,7100.0,62.4355,62.4355,62.1846,62.2215,7100.0
2007-05-15 13:50:00,84.36,84.54,84.3,84.44,7700.0,62.2436,62.3765,62.1994,62.3027,7700.0
2007-05-15 14:00:00,84.44,84.64,84.37,84.61,7900.0,62.3027,62.4502,62.251,62.4281,7900.0
2007-05-15 14:10:00,84.61,84.62,84.37,84.41,8300.0,62.4281,62.4355,62.251,62.2805,8300.0
2007-05-15 14:20:00,84.36,84.5,84.36,84.44,3700.0,62.2436,62.3469,62.2436,62.3027,3700.0
2007-05-15 14:30:00,84.44,84.53,84.21,84.24,6600.0,62.3027,62.3691,62.133,62.1551,6600.0
2007-05-15 14:40:00,84.19,84.28,84.03,84.07,8500.0,62.1182,62.1846,62.0002,62.0297,8500.0
2007-05-15 14:50:00,84.1,84.19,84.03,84.14,10100.0,62.0518,62.1182,62.0002,62.0813,10100.0
2007-05-15 15:00:00,84.12,84.17,84.0,84.06,8400.0,62.0666,62.1035,61.978,62.0223,8400.0
2007-05-15 15:10:00,84.08,84.17,84.05,84.1,11000.0,62.0371,62.1035,62.0149,62.0518,11000.0
2007-05-15 15:20:00,84.07,84.13,84.0,84.1,6000.0,62.0297,62.0739,61.978,62.0518,6000.0
2007-05-15 15:30:00,84.14,84.16,84.04,84.08,6600.0,62.0813,62.0961,62.0075,62.0371,6600.0
2007-05-15 15:40:00,84.12,84.17,83.96,83.98,12000.0,62.0666,62.1035,61.9485,61.9633,12000.0
2007-05-15 15:50:00,83.97,84.06,83.9,84.06,19100.0,61.9559,62.0223,61.9042,62.0223,19100.0
2007-05-16 09:30:00,84.0,84.1,83.79,83.98,6600.0,61.978,62.0518,61.8231,61.9633,6600.0
2007-05-16 09:40:00,84.06,84.1,84.02,84.02,2600.0,62.0223,62.0518,61.9928,61.9928,2600.0
2007-05-16 09:50:00,84.1,84.1,83.83,83.85,11400.0,62.0518,62.0518,61.8526,61.8674,11400.0
2007-05-16 10:00:00,83.84,83.9,83.83,83.9,8500.0,61.86,61.9042,61.8526,61.9042,8500.0
2007-05-16 10:10:00,83.86,83.9,83.79,83.8,8200.0,61.8747,61.9042,61.8231,61.8305,8200.0
2007-05-16 10:20:00,83.8,83.84,83.71,83.76,8500.0,61.8305,61.86,61.7641,61.8009,8500.0
2007-05-16 10:30:00,83.75,83.75,83.61,83.65,6700.0,61.7936,61.7936,61.6903,61.7198,6700.0
2007-05-16 10:40:00,83.65,83.71,83.56,83.56,7400.0,61.7198,61.7641,61.6534,61.6534,7400.0
2007-05-16 10:50:00,83.61,83.61,83.52,83.55,5800.0,61.6903,61.6903,61.6239,61.646,5800.0
2007-05-16 11:00:00,83.55,83.6,83.53,83.55,4500.0,61.646,61.6829,61.6312,61.646,4500.0
2007-05-16 11:10:00,83.57,83.65,83.52,83.65,7800.0,61.6608,61.7198,61.6239,61.7198,7800.0
2007-05-16 11:20:00,83.67,83.72,83.59,83.72,7100.0,61.7345,61.7714,61.6755,61.7714,7100.0
2007-05-16 11:30:00,83.74,83.8,83.74,83.8,4400.0,61.7862,61.8305,61.7862,61.8305,4400.0
2007-05-16 11:40:00,83.78,83.78,83.63,83.69,4500.0,61.8157,61.8157,61.705,61.7493,4500.0
2007-05-16 11:50:00,83.69,83.76,83.67,83.72,3000.0,61.7493,61.8009,61.7345,61.7714,3000.0
2007-05-16 12:00:00,83.69,83.69,83.53,83.53,3900.0,61.7493,61.7493,61.6312,61.6312,3900.0
2007-05-16 12:10:00,83.54,83.56,83.53,83.56,1700.0,61.6386,61.6534,61.6312,61.6534,1700.0
2007-05-16 12:20:00,83.55,83.55,83.42,83.53,13600.0,61.646,61.646,61.5501,61.6312,13600.0
2007-05-16 12:30:00,83.5,83.61,83.5,83.5,5800.0,61.6091,61.6903,61.6091,61.6091,5800.0
2007-05-16 12:40:00,83.47,83.47,83.36,83.44,3900.0,61.587,61.587,61.5058,61.5648,3900.0
2007-05-16 12:50:00,83.44,83.61,83.43,83.61,5200.0,61.5648,61.6903,61.5575,61.6903,5200.0
2007-05-16 13:00:00,83.59,83.59,83.42,83.45,4000.0,61.6755,61.6755,61.5501,61.5722,4000.0
2007-05-16 13:10:00,83.46,83.47,83.43,83.47,2200.0,61.5796,61.587,61.5575,61.587,2200.0
2007-05-16 13:20:00,83.48,83.58,83.45,83.45,3400.0,61.5944,61.6681,61.5722,61.5722,3400.0
2007-05-16 13:30:00,83.45,83.5,83.45,83.49,6900.0,61.5722,61.6091,61.5722,61.6017,6900.0
2007-05-16 13:40:00,83.49,83.63,83.48,83.59,8500.0,61.6017,61.705,61.5944,61.6755,8500.0
2007-05-16 13:50:00,83.59,83.66,83.51,83.55,4900.0,61.6755,61.7272,61.6165,61.646,4900.0
2007-05-16 14:00:00,83.55,83.69,83.55,83.69,4400.0,61.646,61.7493,61.646,61.7493,4400.0
2007-05-16 14:10:00,83.7,83.77,83.65,83.73,8000.0,61.7567,61.8083,61.7198,61.7788,8000.0
2007-05-16 14:20:00,83.71,83.72,83.6,83.66,4700.0,61.7641,61.7714,61.6829,61.7272,4700.0
2007-05-16 14:30:00,83.66,83.77,83.66,83.7,6200.0,61.7272,61.8083,61.7272,61.7567,6200.0
2007-05-16 14:40:00,83.7,83.8,83.7,83.76,8400.0,61.7567,61.8305,61.7567,61.8009,8400.0
2007-05-16 14:50:00,83.76,83.8,83.71,83.79,5700.0,61.8009,61.8305,61.7641,61.8231,5700.0
2007-05-16 15:00:00,83.76,83.8,83.67,83.76,5700.0,61.8009,61.8305,61.7345,61.8009,5700.0
2007-05-16 15:10:00,83.76,83.87,83.75,83.83,8300.0,61.8009,61.8821,61.7936,61.8526,8300.0
2007-05-16 15:20:00,83.81,83.83,83.72,83.73,19000.0,61.8378,61.8526,61.7714,61.7788,19000.0
2007-05-16 15:30:00,83.73,83.94,83.73,83.87,12300.0,61.7788,61.9338,61.7788,61.8821,12300.0
2007-05-16 15:40:00,83.87,83.96,83.87,83.9,25100.0,61.8821,61.9485,61.8821,61.9042,25100.0
2007-05-16 15:50:00,83.88,83.93,83.88,83.9,24000.0,61.8895,61.9264,61.8895,61.9042,24000.0
2007-05-17 09:30:00,83.87,83.87,83.76,83.79,16200.0,61.8821,61.8821,61.8009,61.8231,16200.0
2007-05-17 09:40:00,83.78,83.8,83.61,83.68,9400.0,61.8157,61.8305,61.6903,61.7419,9400.0
2007-05-17 09:50:00,83.62,83.72,83.59,83.65,9100.0,61.6977,61.7714,61.6755,61.7198,9100.0
2007-05-17 10:00:00,83.64,83.84,83.57,83.8,29200.0,61.7124,61.86,61.6608,61.8305,29200.0
2007-05-17 10:10:00,83.82,83.84,83.72,83.72,33000.0,61.8452,61.86,61.7714,61.7714,33000.0
2007-05-17 10:20:00,83.68,83.7,83.59,83.62,9100.0,61.7419,61.7567,61.6755,61.6977,9100.0
2007-05-17 10:30:00,83.61,83.63,83.51,83.51,12400.0,61.6903,61.705,61.6165,61.6165,12400.0
2007-05-17 10:40:00,83.52,83.53,83.31,83.43,18400.0,61.6239,61.6312,61.4689,61.5575,18400.0
2007-05-17 10:50:00,83.45,83.5,83.39,83.5,5200.0,61.5722,61.6091,61.528,61.6091,5200.0
2007-05-17 11:00:00,83.51,83.55,83.46,83.5,7500.0,61.6165,61.646,61.5796,61.6091,7500.0
2007-05-17 11:10:00,83.53,83.53,83.48,83.48,2500.0,61.6312,61.6312,61.5944,61.5944,2500.0
2007-05-17 11:20:00,83.48,83.51,83.43,83.44,5400.0,61.5944,61.6165,61.5575,61.5648,5400.0
2007-05-17 11:30:00,83.44,83.49,83.39,83.49,4000.0,61.5648,61.6017,61.528,61.6017,4000.0
2007-05-17 11:40:00,83.48,83.61,83.46,83.58,18000.0,61.5944,61.6903,61.5796,61.6681,18000.0
2007-05-17 11:50:00,83.59,83.62,83.44,83.49,15500.0,61.6755,61.6977,61.5648,61.6017,15500.0
2007-05-17 12:00:00,83.5,83.6,83.49,83.49,17900.0,61.6091,61.6829,61.6017,61.6017,17900.0
2007-05-17 12:10:00,83.51,83.57,83.44,83.57,7800.0,61.6165,61.6608,61.5648,61.6608,7800.0
2007-05-17 12:20:00,83.53,83.55,83.43,83.46,8500.0,61.6312,61.646,61.5575,61.5796,8500.0
2007-05-17 12:30:00,83.45,83.52,83.42,83.48,8500.0,61.5722,61.6239,61.5501,61.5944,8500.0
2007-05-17 12:40:00,83.47,83.5,83.47,83.48,2700.0,61.587,61.6091,61.587,61.5944,2700.0
2007-05-17 12:50:00,83.5,83.55,83.45,83.45,7800.0,61.6091,61.646,61.5722,61.5722,7800.0
2007-05-17 13:00:00,83.48,83.5,83.41,83.49,3900.0,61.5944,61.6091,61.5427,61.6017,3900.0
2007-05-17 13:10:00,83.5,83.51,83.43,83.47,1500.0,61.6091,61.6165,61.5575,61.587,1500.0
2007-05-17 13:20:00,83.47,83.51,83.44,83.5,2800.0,61.587,61.6165,61.5648,61.6091,2800.0
2007-05-17 13:30:00,83.5,83.63,83.49,83.55,18500.0,61.6091,61.705,61.6017,61.646,18500.0
2007-05-17 13:40:00,83.55,83.56,83.46,83.46,2900.0,61.646,61.6534,61.5796,61.5796,2900.0
2007-05-17 13:50:00,83.48,83.5,83.42,83.5,5500.0,61.5944,61.6091,61.5501,61.6091,5500.0
2007-05-17 14:00:00,83.49,83.58,83.45,83.58,6300.0,61.6017,61.6681,61.5722,61.6681,6300.0
2007-05-17 14:10:00,83.59,83.66,83.54,83.59,26700.0,61.6755,61.7272,61.6386,61.6755,26700.0
2007-05-17 14:20:00,83.59,83.63,83.5,83.54,29000.0,61.6755,61.705,61.6091,61.6386,29000.0
2007-05-17 14:30:00,83.58,83.6,83.53,83.58,5000.0,61.6681,61.6829,61.6312,61.6681,5000.0
2007-05-17 14:40:00,83.57,83.6,83.5,83.59,10800.0,61.6608,61.6829,61.6091,61.6755,10800.0
2007-05-17 14:50:00,83.6,83.75,83.59,83.75,13100.0,61.6829,61.7936,61.6755,61.7936,13100.0
2007-05-17 15:00:00,83.74,83.83,83.68,83.75,12400.0,61.7862,61.8526,61.7419,61.7936,12400.0
2007-05-17 15:10:00,83.75,83.84,83.75,83.8,3700.0,61.7936,61.86,61.7936,61.8305,3700.0
2007-05-17 15:20:00,83.82,83.83,83.68,83.68,11800.0,61.8452,61.8526,61.7419,61.7419,11800.0
2007-05-17 15:30:00,83.68,83.76,83.63,83.68,12200.0,61.7419,61.8009,61.705,61.7419,12200.0
2007-05-17 15:40:00,83.64,83.64,83.51,83.59,9500.0,61.7124,61.7124,61.6165,61.6755,9500.0
2007-05-17 15:50:00,83.58,83.65,83.49,83.54,17700.0,61.6681,61.7198,61.6017,61.6386,17700.0
2007-05-18 09:30:00,83.99,84.0,83.82,83.9,62200.0,61.9707,61.978,61.8452,61.9042,62200.0
2007-05-18 09:40:00,83.9,83.95,83.79,83.79,6100.0,61.9042,61.9411,61.8231,61.8231,6100.0
2007-05-18 09:50:00,83.84,83.84,83.65,83.71,18400.0,61.86,61.86,61.7198,61.7641,18400.0
2007-05-18 10:00:00,83.71,83.82,83.64,83.72,11200.0,61.7641,61.8452,61.7124,61.7714,11200.0
2007-05-18 10:10:00,83.74,83.95,83.71,83.9,9700.0,61.7862,61.9411,61.7641,61.9042,9700.0
2007-05-18 10:20:00,83.91,84.33,83.85,84.3,33700.0,61.9116,62.2215,61.8674,62.1994,33700.0
2007-05-18 10:30:00,84.3,84.47,84.29,84.31,17400.0,62.1994,62.3248,62.192,62.2068,17400.0
2007-05-18 10:40:00,84.33,84.38,84.29,84.3,6600.0,62.2215,62.2584,62.192,62.1994,6600.0
2007-05-18 10:50:00,84.3,84.36,84.21,84.3,7300.0,62.1994,62.2436,62.133,62.1994,7300.0
2007-05-18 11:00:00,84.31,84.48,84.3,84.46,7500.0,62.2068,62.3322,62.1994,62.3174,7500.0
2007-05-18 11:10:00,84.46,84.55,84.46,84.47,9100.0,62.3174,62.3838,62.3174,62.3248,9100.0
2007-05-18 11:20:00,84.47,84.49,84.31,84.31,6400.0,62.3248,62.3396,62.2068,62.2068,6400.0
2007-05-18 11:30:00,84.38,84.45,84.38,84.43,2200.0,62.2584,62.3101,62.2584,62.2953,2200.0
2007-05-18 11:40:00,84.43,84.44,84.36,84.36,5700.0,62.2953,62.3027,62.2436,62.2436,5700.0
2007-05-18 11:50:00,84.36,84.42,84.31,84.33,5600.0,62.2436,62.2879,62.2068,62.2215,5600.0
2007-05-18 12:00:00,84.36,84.37,84.33,84.36,1800.0,62.2436,62.251,62.2215,62.2436,1800.0
2007-05-18 12:10:00,84.36,84.44,84.34,84.43,6300.0,62.2436,62.3027,62.2289,62.2953,6300.0
2007-05-18 12:20:00,84.44,84.62,84.44,84.6,6200.0,62.3027,62.4355,62.3027,62.4207,6200.0
2007-05-18 12:30:00,84.56,84.67,84.56,84.67,5200.0,62.3912,62.4724,62.3912,62.4724,5200.0
2007-05-18 12:40:00,84.67,84.81,84.6,84.8,7700.0,62.4724,62.5757,62.4207,62.5683,7700.0
2007-05-18 12:50:00,84.81,84.82,84.78,84.8,6100.0,62.5757,62.5831,62.5535,62.5683,6100.0
2007-05-18 13:00:00,84.81,84.92,84.81,84.9,7300.0,62.5757,62.6568,62.5757,62.6421,7300.0
2007-05-18 13:10:00,84.89,84.91,84.85,84.89,4700.0,62.6347,62.6495,62.6052,62.6347,4700.0
2007-05-18 13:20:00,84.9,84.96,84.88,84.9,14500.0,62.6421,62.6863,62.6273,62.6421,14500.0
2007-05-18 13:30:00,84.95,85.05,84.85,84.85,30300.0,62.679,62.7528,62.6052,62.6052,30300.0
2007-05-18 13:40:00,84.88,84.98,84.85,84.98,3100.0,62.6273,62.7011,62.6052,62.7011,3100.0
2007-05-18 13:50:00,84.97,85.03,84.97,84.98,2900.0,62.6937,62.738,62.6937,62.7011,2900.0
2007-05-18 14:00:00,84.97,85.02,84.9,84.96,9500.0,62.6937,62.7306,62.6421,62.6863,9500.0
2007-05-18 14:10:00,84.97,84.99,84.88,84.98,9000.0,62.6937,62.7085,62.6273,62.7011,9000.0
2007-05-18 14:20:00,85.01,85.04,84.87,84.91,4900.0,62.7232,62.7454,62.6199,62.6495,4900.0
2007-05-18 14:30:00,84.9,84.9,84.75,84.77,8400.0,62.6421,62.6421,62.5314,62.5462,8400.0
2007-05-18 14:40:00,84.75,84.75,84.51,84.63,8800.0,62.5314,62.5314,62.3543,62.4429,8800.0
2007-05-18 14:50:00,84.63,84.73,84.6,84.73,3500.0,62.4429,62.5166,62.4207,62.5166,3500.0
2007-05-18 15:00:00,84.72,84.74,84.59,84.59,3900.0,62.5093,62.524,62.4134,62.4134,3900.0
2007-05-18 15:10:00,84.61,84.69,84.6,84.69,4400.0,62.4281,62.4871,62.4207,62.4871,4400.0
2007-05-18 15:20:00,84.69,84.76,84.69,84.74,3400.0,62.4871,62.5388,62.4871,62.524,3400.0
2007-05-18 15:30:00,84.73,84.81,84.72,84.73,5900.0,62.5166,62.5757,62.5093,62.5166,5900.0
2007-05-18 15:40:00,84.74,84.78,84.66,84.66,9000.0,62.524,62.5535,62.465,62.465,9000.0
2007-05-18 15:50:00,84.68,84.77,84.65,84.71,7900.0,62.4798,62.5462,62.4576,62.5019,7900.0
2007-05-21 09:30:00,84.88,85.08,84.8,85.08,8200.0,62.6273,62.7749,62.5683,62.7749,8200.0
2007-05-21 09:40:00,85.12,85.2,84.96,85.2,7700.0,62.8044,62.8634,62.6863,62.8634,7700.0
2007-05-21 09:50:00,85.14,85.22,85.07,85.18,5600.0,62.8192,62.8782,62.7675,62.8487,5600.0
2007-05-21 10:00:00,85.19,85.44,85.19,85.44,9100.0,62.8561,63.0405,62.8561,63.0405,9100.0
2007-05-21 10:10:00,85.38,85.38,85.22,85.33,8100.0,62.9962,62.9962,62.8782,62.9593,8100.0
2007-05-21 10:20:00,85.28,85.48,85.24,85.43,7900.0,62.9225,63.07,62.8929,63.0331,7900.0
2007-05-21 10:30:00,85.48,85.48,85.28,85.28,9000.0,63.07,63.07,62.9225,62.9225,9000.0
2007-05-21 10:40:00,85.28,85.38,85.25,85.34,7900.0,62.9225,62.9962,62.9003,62.9667,7900.0
2007-05-21 10:50:00,85.4,85.5,85.34,85.5,5400.0,63.011,63.0848,62.9667,63.0848,5400.0
2007-05-21 11:00:00,85.49,85.6,85.43,85.54,6200.0,63.0774,63.1586,63.0331,63.1143,6200.0
2007-05-21 11:10:00,85.54,85.54,85.34,85.34,6400.0,63.1143,63.1143,62.9667,62.9667,6400.0
2007-05-21 11:20:00,85.38,85.38,85.3,85.34,4000.0,62.9962,62.9962,62.9372,62.9667,4000.0
2007-05-21 11:30:00,85.31,85.35,85.28,85.32,5700.0,62.9446,62.9741,62.9225,62.952,5700.0
2007-05-21 11:40:00,85.32,85.33,85.29,85.33,2500.0,62.952,62.9593,62.9298,62.9593,2500.0
2007-05-21 11:50:00,85.33,85.45,85.31,85.41,6700.0,62.9593,63.0479,62.9446,63.0184,6700.0
2007-05-21 12:00:00,85.4,85.62,85.37,85.59,15700.0,63.011,63.1733,62.9889,63.1512,15700.0
2007-05-21 12:10:00,85.61,85.7,85.56,85.7,8400.0,63.1659,63.2323,63.1291,63.2323,8400.0
2007-05-21 12:20:00,85.7,85.7,85.37,85.49,24800.0,63.2323,63.2323,62.9889,63.0774,24800.0
2007-05-21 12:30:00,85.47,85.64,85.47,85.56,10700.0,63.0626,63.1881,63.0626,63.1291,10700.0
2007-05-21 12:40:00,85.62,85.64,85.53,85.58,10300.0,63.1733,63.1881,63.1069,63.1438,10300.0
2007-05-21 12:50:00,85.57,85.67,85.54,85.54,5500.0,63.1364,63.2102,63.1143,63.1143,5500.0
2007-05-21 13:00:00,85.6,85.6,85.47,85.47,4600.0,63.1586,63.1586,63.0626,63.0626,4600.0
2007-05-21 13:10:00,85.48,85.49,85.35,85.35,3800.0,63.07,63.0774,62.9741,62.9741,3800.0
2007-05-21 13:20:00,85.34,85.42,85.33,85.33,5600.0,62.9667,63.0258,62.9593,62.9593,5600.0
2007-05-21 13:30:00,85.31,85.35,85.27,85.3,4800.0,62.9446,62.9741,62.9151,62.9372,4800.0
2007-05-21 13:40:00,85.31,85.35,85.25,85.32,2400.0,62.9446,62.9741,62.9003,62.952,2400.0
2007-05-21 13:50:00,85.28,85.41,85.28,85.4,5000.0,62.9225,63.0184,62.9225,63.011,5000.0
2007-05-21 14:00:00,85.39,85.43,85.31,85.42,6000.0,63.0036,63.0331,62.9446,63.0258,6000.0
2007-05-21 14:10:00,85.42,85.43,85.3,85.35,4400.0,63.0258,63.0331,62.9372,62.9741,4400.0
2007-05-21 14:20:00,85.35,85.46,85.34,85.45,3000.0,62.9741,63.0553,62.9667,63.0479,3000.0
2007-05-21 14:30:00,85.46,85.52,85.44,85.51,3700.0,63.0553,63.0995,63.0405,63.0922,3700.0
2007-05-21 14:40:00,85.49,85.58,85.44,85.58,5300.0,63.0774,63.1438,63.0405,63.1438,5300.0
2007-05-21 14:50:00,85.6,85.7,85.47,85.48,7000.0,63.1586,63.2323,63.0626,63.07,7000.0
2007-05-21 15:00:00,85.52,85.56,85.34,85.35,5200.0,63.0995,63.1291,62.9667,62.9741,5200.0
2007-05-21 15:10:00,85.39,85.53,85.33,85.5,7800.0,63.0036,63.1069,62.9593,63.0848,7800.0
2007-05-21 15:20:00,85.5,85.5,85.23,85.23,8300.0,63.0848,63.0848,62.8856,62.8856,8300.0
2007-05-21 15:30:00,85.27,85.36,85.23,85.28,14300.0,62.9151,62.9815,62.8856,62.9225,14300.0
2007-05-21 15:40:00,85.3,85.45,85.29,85.38,19300.0,62.9372,63.0479,62.9298,62.9962,19300.0
2007-05-21 15:50:00,85.39,85.46,85.3,85.46,25200.0,63.0036,63.0553,62.9372,63.0553,25200.0
2007-05-22 09:30:00,85.25,85.4,85.16,85.34,5700.0,62.9003,63.011,62.8339,62.9667,5700.0
2007-05-22 09:40:00,85.35,85.35,85.17,85.29,3300.0,62.9741,62.9741,62.8413,62.9298,3300.0
2007-05-22 09:50:00,85.21,85.39,85.16,85.39,4600.0,62.8708,63.0036,62.8339,63.0036,4600.0
2007-05-22 10:00:00,85.39,85.59,85.29,85.54,6700.0,63.0036,63.1512,62.9298,63.1143,6700.0
2007-05-22 10:10:00,85.56,85.68,85.51,85.6,4900.0,63.1291,63.2176,63.0922,63.1586,4900.0
2007-05-22 10:20:00,85.52,85.69,85.4,85.69,3400.0,63.0995,63.225,63.011,63.225,3400.0
2007-05-22 10:30:00,85.69,85.73,85.65,85.67,5400.0,63.225,63.2545,63.1955,63.2102,5400.0
2007-05-22 10:40:00,85.62,85.72,85.58,85.66,5000.0,63.1733,63.2471,63.1438,63.2028,5000.0
2007-05-22 10:50:00,85.58,85.75,85.49,85.69,6900.0,63.1438,63.2692,63.0774,63.225,6900.0
2007-05-22 11:00:00,85.74,85.93,85.74,85.74,11800.0,63.2619,63.402,63.2619,63.2619,11800.0
2007-05-22 11:10:00,85.74,85.86,85.74,85.83,4400.0,63.2619,63.3504,63.2619,63.3283,4400.0
2007-05-22 11:20:00,85.83,85.91,85.81,85.85,5500.0,63.3283,63.3873,63.3135,63.343,5500.0
2007-05-22 11:30:00,85.87,85.9,85.78,85.82,4000.0,63.3578,63.3799,63.2914,63.3209,4000.0
2007-05-22 11:40:00,85.82,85.84,85.65,85.65,8400.0,63.3209,63.3356,63.1955,63.1955,8400.0
2007-05-22 11:50:00,85.66,85.74,85.6,85.67,2400.0,63.2028,63.2619,63.1586,63.2102,2400.0
2007-05-22 12:00:00,85.66,85.67,85.56,85.61,3700.0,63.2028,63.2102,63.1291,63.1659,3700.0
2007-05-22 12:10:00,85.63,85.66,85.57,85.66,2100.0,63.1807,63.2028,63.1364,63.2028,2100.0
2007-05-22 12:20:00,85.67,85.7,85.53,85.53,3300.0,63.2102,63.2323,63.1069,63.1069,3300.0
2007-05-22 12:30:00,85.52,85.65,85.49,85.58,2600.0,63.0995,63.1955,63.0774,63.1438,2600.0
2007-05-22 12:40:00,85.58,85.67,85.55,85.67,2700.0,63.1438,63.2102,63.1217,63.2102,2700.0
2007-05-22 12:50:00,85.67,85.82,85.66,85.82,6900.0,63.2102,63.3209,63.2028,63.3209,6900.0
2007-05-22 13:00:00,85.82,85.83,85.75,85.83,2600.0,63.3209,63.3283,63.2692,63.3283,2600.0
2007-05-22 13:10:00,85.83,85.85,85.74,85.77,3400.0,63.3283,63.343,63.2619,63.284,3400.0
2007-05-22 13:20:00,85.75,85.83,85.74,85.75,3800.0,63.2692,63.3283,63.2619,63.2692,3800.0
2007-05-22 13:30:00,85.76,85.91,85.76,85.91,2800.0,63.2766,63.3873,63.2766,63.3873,2800.0
2007-05-22 13:40:00,85.91,85.93,85.84,85.93,2800.0,63.3873,63.402,63.3356,63.402,2800.0
2007-05-22 13:50:00,85.93,85.99,85.89,85.9,5300.0,63.402,63.4463,63.3725,63.3799,5300.0
2007-05-22 14:00:00,85.91,86.0,85.88,85.93,6200.0,63.3873,63.4537,63.3652,63.402,6200.0
2007-05-22 14:10:00,85.97,85.99,85.92,85.93,5900.0,63.4316,63.4463,63.3947,63.402,5900.0
2007-05-22 14:20:00,85.94,85.96,85.86,85.95,9900.0,63.4094,63.4242,63.3504,63.4168,9900.0
2007-05-22 14:30:00,85.96,86.0,85.86,85.86,13500.0,63.4242,63.4537,63.3504,63.3504,13500.0
2007-05-22 14:40:00,85.86,85.96,85.81,85.94,3300.0,63.3504,63.4242,63.3135,63.4094,3300.0
2007-05-22 14:50:00,85.93,85.97,85.87,85.94,4300.0,63.402,63.4316,63.3578,63.4094,4300.0
2007-05-22 15:00:00,85.96,85.99,85.9,85.99,4300.0,63.4242,63.4463,63.3799,63.4463,4300.0
2007-05-22 15:10:00,85.99,85.99,85.85,85.88,4900.0,63.4463,63.4463,63.343,63.3652,4900.0
2007-05-22 15:20:00,85.88,85.9,85.82,85.88,4900.0,63.3652,63.3799,63.3209,63.3652,4900.0
2007-05-22 15:30:00,85.88,85.9,85.8,85.84,6200.0,63.3652,63.3799,63.3061,63.3356,6200.0
2007-05-22 15:40:00,85.85,85.95,85.82,85.82,7200.0,63.343,63.4168,63.3209,63.3209,7200.0
2007-05-22 15:50:00,85.82,85.88,85.75,85.86,15500.0,63.3209,63.3652,63.2692,63.3504,15500.0
2007-05-23 09:30:00,85.85,85.85,85.65,85.74,4900.0,63.343,63.343,63.1955,63.2619,4900.0
2007-05-23 09:40:00,85.74,85.81,85.6,85.78,5300.0,63.2619,63.3135,63.1586,63.2914,5300.0
2007-05-23 09:50:00,85.8,86.18,85.77,86.0,40800.0,63.3061,63.5865,63.284,63.4537,40800.0
2007-05-23 10:00:00,85.94,86.17,85.94,86.04,7000.0,63.4094,63.5791,63.4094,63.4832,7000.0
2007-05-23 10:10:00,86.05,86.12,85.86,85.86,10000.0,63.4906,63.5422,63.3504,63.3504,10000.0
2007-05-23 10:20:00,85.9,86.16,85.81,86.16,5200.0,63.3799,63.5718,63.3135,63.5718,5200.0
2007-05-23 10:30:00,86.15,86.25,86.12,86.19,6100.0,63.5644,63.6382,63.5422,63.5939,6100.0
2007-05-23 10:40:00,86.22,86.3,86.18,86.25,9600.0,63.616,63.675,63.5865,63.6382,9600.0
2007-05-23 10:50:00,86.25,86.27,86.2,86.25,4200.0,63.6382,63.6529,63.6013,63.6382,4200.0
2007-05-23 11:00:00,86.21,86.25,86.16,86.19,4900.0,63.6086,63.6382,63.5718,63.5939,4900.0
2007-05-23 11:10:00,86.15,86.15,85.96,86.1,8400.0,63.5644,63.5644,63.4242,63.5275,8400.0
2007-05-23 11:20:00,86.08,86.08,86.0,86.02,3300.0,63.5127,63.5127,63.4537,63.4685,3300.0
2007-05-23 11:30:00,86.0,86.01,85.9,85.98,9000.0,63.4537,63.4611,63.3799,63.4389,9000.0
2007-05-23 11:40:00,86.0,86.1,85.98,86.06,4400.0,63.4537,63.5275,63.4389,63.498,4400.0
2007-05-23 11:50:00,86.09,86.1,85.98,85.98,5600.0,63.5201,63.5275,63.4389,63.4389,5600.0
2007-05-23 12:00:00,86.04,86.15,85.99,86.05,24200.0,63.4832,63.5644,63.4463,63.4906,24200.0
2007-05-23 12:10:00,86.06,86.17,86.06,86.17,5300.0,63.498,63.5791,63.498,63.5791,5300.0
2007-05-23 12:20:00,86.14,86.21,86.14,86.16,4600.0,63.557,63.6086,63.557,63.5718,4600.0
2007-05-23 12:30:00,86.16,86.22,86.16,86.21,3100.0,63.5718,63.616,63.5718,63.6086,3100.0
2007-05-23 12:40:00,86.21,86.25,86.17,86.17,4900.0,63.6086,63.6382,63.5791,63.5791,4900.0
2007-05-23 12:50:00,86.21,86.29,86.19,86.29,4700.0,63.6086,63.6677,63.5939,63.6677,4700.0
2007-05-23 13:00:00,86.29,86.4,86.24,86.4,4500.0,63.6677,63.7488,63.6308,63.7488,4500.0
2007-05-23 13:10:00,86.38,86.38,86.27,86.28,2300.0,63.7341,63.7341,63.6529,63.6603,2300.0
2007-05-23 13:20:00,86.3,86.36,86.28,86.36,2100.0,63.675,63.7193,63.6603,63.7193,2100.0
2007-05-23 13:30:00,86.31,86.37,86.24,86.24,3600.0,63.6824,63.7267,63.6308,63.6308,3600.0
2007-05-23 13:40:00,86.22,86.33,86.21,86.33,6000.0,63.616,63.6972,63.6086,63.6972,6000.0
2007-05-23 13:50:00,86.35,86.37,86.17,86.17,6200.0,63.7119,63.7267,63.5791,63.5791,6200.0
2007-05-23 14:00:00,86.19,86.25,86.02,86.07,25800.0,63.5939,63.6382,63.4685,63.5053,25800.0
2007-05-23 14:10:00,86.06,86.16,86.0,86.0,10700.0,63.498,63.5718,63.4537,63.4537,10700.0
2007-05-23 14:20:00,86.0,86.02,85.75,85.79,25800.0,63.4537,63.4685,63.2692,63.2988,25800.0
2007-05-23 14:30:00,85.79,85.99,85.79,85.9,12700.0,63.2988,63.4463,63.2988,63.3799,12700.0
2007-05-23 14:40:00,85.88,86.11,85.87,86.08,18100.0,63.3652,63.5349,63.3578,63.5127,18100.0
2007-05-23 14:50:00,86.08,86.33,86.07,86.2,9900.0,63.5127,63.6972,63.5053,63.6013,9900.0
2007-05-23 15:00:00,86.2,86.25,86.13,86.21,14800.0,63.6013,63.6382,63.5496,63.6086,14800.0
2007-05-23 15:10:00,86.21,86.26,86.09,86.24,24300.0,63.6086,63.6455,63.5201,63.6308,24300.0
2007-05-23 15:20:00,86.21,86.38,86.12,86.2,28600.0,63.6086,63.7341,63.5422,63.6013,28600.0
2007-05-23 15:30:00,86.2,86.32,86.17,86.17,19900.0,63.6013,63.6898,63.5791,63.5791,19900.0
2007-05-23 15:40:00,86.17,86.26,86.12,86.19,27900.0,63.5791,63.6455,63.5422,63.5939,27900.0
2007-05-23 15:50:00,86.16,86.28,86.15,86.19,59200.0,63.5718,63.6603,63.5644,63.5939,59200.0
2007-05-24 09:30:00,86.16,86.38,86.16,86.27,4000.0,63.5718,63.7341,63.5718,63.6529,4000.0
2007-05-24 09:40:00,86.36,86.49,86.21,86.49,5300.0,63.7193,63.8152,63.6086,63.8152,5300.0
2007-05-24 09:50:00,86.48,86.7,86.44,86.58,9100.0,63.8079,63.9702,63.7783,63.8816,9100.0
2007-05-24 10:00:00,86.66,86.97,86.65,86.76,12600.0,63.9407,64.1694,63.9333,64.0145,12600.0
2007-05-24 10:10:00,86.73,86.82,86.73,86.81,4400.0,63.9923,64.0587,63.9923,64.0513,4400.0
2007-05-24 10:20:00,86.83,86.84,86.76,86.8,3200.0,64.0661,64.0735,64.0145,64.044,3200.0
2007-05-24 10:30:00,86.81,86.88,86.58,86.58,6500.0,64.0513,64.103,63.8816,63.8816,6500.0
2007-05-24 10:40:00,86.57,86.6,86.45,86.47,9800.0,63.8743,63.8964,63.7857,63.8005,9800.0
2007-05-24 10:50:00,86.5,86.57,86.19,86.26,11000.0,63.8226,63.8743,63.5939,63.6455,11000.0
2007-05-24 11:00:00,86.26,86.43,86.15,86.4,18800.0,63.6455,63.771,63.5644,63.7488,18800.0
2007-05-24 11:10:00,86.39,86.39,85.98,86.02,9400.0,63.7415,63.7415,63.4389,63.4685,9400.0
2007-05-24 11:20:00,86.02,86.04,85.73,85.73,7500.0,63.4685,63.4832,63.2545,63.2545,7500.0
2007-05-24 11:30:00,85.75,85.84,85.61,85.76,11400.0,63.2692,63.3356,63.1659,63.2766,11400.0
2007-05-24 11:40:00,85.74,85.8,85.59,85.78,7100.0,63.2619,63.3061,63.1512,63.2914,7100.0
2007-05-24 11:50:00,85.8,85.85,85.77,85.85,7800.0,63.3061,63.343,63.284,63.343,7800.0
2007-05-24 12:00:00,85.89,85.89,85.52,85.56,18600.0,63.3725,63.3725,63.0995,63.1291,18600.0
2007-05-24 12:10:00,85.56,85.59,85.45,85.51,16800.0,63.1291,63.1512,63.0479,63.0922,16800.0
2007-05-24 12:20:00,85.45,85.5,85.33,85.41,9700.0,63.0479,63.0848,62.9593,63.0184,9700.0
2007-05-24 12:30:00,85.44,85.44,85.15,85.32,17500.0,63.0405,63.0405,62.8265,62.952,17500.0
2007-05-24 12:40:00,85.35,85.37,85.12,85.36,4400.0,62.9741,62.9889,62.8044,62.9815,4400.0
2007-05-24 12:50:00,85.36,85.4,85.22,85.33,4300.0,62.9815,63.011,62.8782,62.9593,4300.0
2007-05-24 13:00:00,85.39,85.39,85.27,85.27,2800.0,63.0036,63.0036,62.9151,62.9151,2800.0
2007-05-24 13:10:00,85.3,85.48,85.24,85.41,6900.0,62.9372,63.07,62.8929,63.0184,6900.0
2007-05-24 13:20:00,85.43,85.54,85.41,85.41,3400.0,63.0331,63.1143,63.0184,63.0184,3400.0
2007-05-24 13:30:00,85.4,85.46,85.25,85.25,2800.0,63.011,63.0553,62.9003,62.9003,2800.0
2007-05-24 13:40:00,85.25,85.41,85.24,85.4,3600.0,62.9003,63.0184,62.8929,63.011,3600.0
2007-05-24 13:50:00,85.4,85.44,85.27,85.44,5400.0,63.011,63.0405,62.9151,63.0405,5400.0
2007-05-24 14:00:00,85.42,85.47,85.27,85.34,4900.0,63.0258,63.0626,62.9151,62.9667,4900.0
2007-05-24 14:10:00,85.35,85.35,85.15,85.23,6900.0,62.9741,62.9741,62.8265,62.8856,6900.0
2007-05-24 14:20:00,85.23,85.35,85.13,85.27,6600.0,62.8856,62.9741,62.8118,62.9151,6600.0
2007-05-24 14:30:00,85.18,85.24,85.0,85.0,11800.0,62.8487,62.8929,62.7159,62.7159,11800.0
2007-05-24 14:40:00,85.0,85.15,84.89,85.11,21900.0,62.7159,62.8265,62.6347,62.797,21900.0
2007-05-24 14:50:00,85.04,85.09,84.9,84.97,8600.0,62.7454,62.7823,62.6421,62.6937,8600.0
2007-05-24 15:00:00,84.95,85.13,84.87,85.05,10100.0,62.679,62.8118,62.6199,62.7528,10100.0
2007-05-24 15:10:00,85.06,85.08,84.91,84.98,5800.0,62.7601,62.7749,62.6495,62.7011,5800.0
2007-05-24 15:20:00,84.97,85.04,84.8,84.84,9900.0,62.6937,62.7454,62.5683,62.5978,9900.0
2007-05-24 15:30:00,84.84,84.95,84.75,84.75,15000.0,62.5978,62.679,62.5314,62.5314,15000.0
2007-05-24 15:40:00,84.75,84.85,84.73,84.8,11300.0,62.5314,62.6052,62.5166,62.5683,11300.0
2007-05-24 15:50:00,84.85,84.85,84.59,84.81,12300.0,62.6052,62.6052,62.4134,62.5757,12300.0
2007-05-25 09:30:00,84.97,84.98,84.63,84.83,7100.0,62.6937,62.7011,62.4429,62.5904,7100.0
2007-05-25 09:40:00,84.75,85.0,84.71,84.98,3400.0,62.5314,62.7159,62.5019,62.7011,3400.0
2007-05-25 09:50:00,84.99,85.25,84.99,85.19,16400.0,62.7085,62.9003,62.7085,62.8561,16400.0
2007-05-25 10:00:00,85.21,85.43,85.19,85.42,8900.0,62.8708,63.0331,62.8561,63.0258,8900.0
2007-05-25 10:10:00,85.48,85.6,85.25,85.25,11200.0,63.07,63.1586,62.9003,62.9003,11200.0
2007-05-25 10:20:00,85.25,85.25,85.09,85.09,5400.0,62.9003,62.9003,62.7823,62.7823,5400.0
2007-05-25 10:30:00,85.08,85.3,85.07,85.3,4300.0,62.7749,62.9372,62.7675,62.9372,4300.0
2007-05-25 10:40:00,85.32,85.58,85.3,85.53,9700.0,62.952,63.1438,62.9372,63.1069,9700.0
2007-05-25 10:50:00,85.5,85.54,85.45,85.5,3500.0,63.0848,63.1143,63.0479,63.0848,3500.0
2007-05-25 11:00:00,85.52,85.59,85.49,85.51,10500.0,63.0995,63.1512,63.0774,63.0922,10500.0
2007-05-25 11:10:00,85.49,85.6,85.48,85.6,15200.0,63.0774,63.1586,63.07,63.1586,15200.0
2007-05-25 11:20:00,85.6,85.89,85.58,85.85,21400.0,63.1586,63.3725,63.1438,63.343,21400.0
2007-05-25 11:30:00,85.85,85.91,85.82,85.86,8200.0,63.343,63.3873,63.3209,63.3504,8200.0
2007-05-25 11:40:00,85.86,85.86,85.8,85.83,3500.0,63.3504,63.3504,63.3061,63.3283,3500.0
2007-05-25 11:50:00,85.83,85.83,85.79,85.79,4600.0,63.3283,63.3283,63.2988,63.2988,4600.0
2007-05-25 12:00:00,85.76,85.77,85.6,85.64,8200.0,63.2766,63.284,63.1586,63.1881,8200.0
2007-05-25 12:10:00,85.66,85.67,85.46,85.49,6000.0,63.2028,63.2102,63.0553,63.0774,6000.0
2007-05-25 12:20:00,85.52,85.59,85.43,85.47,5100.0,63.0995,63.1512,63.0331,63.0626,5100.0
2007-05-25 12:30:00,85.42,85.47,85.4,85.47,3500.0,63.0258,63.0626,63.011,63.0626,3500.0
2007-05-25 12:40:00,85.48,85.48,85.4,85.4,2600.0,63.07,63.07,63.011,63.011,2600.0
2007-05-25 12:50:00,85.36,85.4,85.35,85.39,1400.0,62.9815,63.011,62.9741,63.0036,1400.0
2007-05-25 13:00:00,85.39,85.53,85.39,85.52,4000.0,63.0036,63.1069,63.0036,63.0995,4000.0
2007-05-25 13:10:00,85.52,85.65,85.52,85.6,2400.0,63.0995,63.1955,63.0995,63.1586,2400.0
2007-05-25 13:20:00,85.63,85.64,85.59,85.59,1300.0,63.1807,63.1881,63.1512,63.1512,1300.0
2007-05-25 13:30:00,85.58,85.63,85.56,85.57,1500.0,63.1438,63.1807,63.1291,63.1364,1500.0
2007-05-25 13:40:00,85.6,85.6,85.57,85.58,1700.0,63.1586,63.1586,63.1364,63.1438,1700.0
2007-05-25 13:50:00,85.58,85.64,85.53,85.64,1700.0,63.1438,63.1881,63.1069,63.1881,1700.0
2007-05-25 14:00:00,85.6,85.61,85.48,85.48,3300.0,63.1586,63.1659,63.07,63.07,3300.0
2007-05-25 14:10:00,85.49,85.51,85.4,85.4,4100.0,63.0774,63.0922,63.011,63.011,4100.0
2007-05-25 14:20:00,85.43,85.53,85.43,85.46,2700.0,63.0331,63.1069,63.0331,63.0553,2700.0
2007-05-25 14:30:00,85.45,85.5,85.43,85.46,2200.0,63.0479,63.0848,63.0331,63.0553,2200.0
2007-05-25 14:40:00,85.49,85.67,85.48,85.64,4600.0,63.0774,63.2102,63.07,63.1881,4600.0
2007-05-25 14:50:00,85.66,85.67,85.53,85.6,3600.0,63.2028,63.2102,63.1069,63.1586,3600.0
2007-05-25 15:00:00,85.64,85.65,85.58,85.58,700.0,63.1881,63.1955,63.1438,63.1438,700.0
2007-05-25 15:10:00,85.58,85.67,85.57,85.61,2900.0,63.1438,63.2102,63.1364,63.1659,2900.0
2007-05-25 15:20:00,85.59,85.62,85.55,85.58,2400.0,63.1512,63.1733,63.1217,63.1438,2400.0
2007-05-25 15:30:00,85.58,85.65,85.57,85.59,6200.0,63.1438,63.1955,63.1364,63.1512,6200.0
2007-05-25 15:40:00,85.62,85.67,85.62,85.65,3800.0,63.1733,63.2102,63.1733,63.1955,3800.0
2007-05-25 15:50:00,85.68,85.78,85.64,85.69,10200.0,63.2176,63.2914,63.1881,63.225,10200.0
2007-05-29 09:30:00,85.8,85.99,85.55,85.82,4500.0,63.3061,63.4463,63.1217,63.3209,4500.0
2007-05-29 09:40:00,85.83,85.9,85.74,85.84,7100.0,63.3283,63.3799,63.2619,63.3356,7100.0
2007-05-29 09:50:00,85.85,85.9,85.74,85.79,2400.0,63.343,63.3799,63.2619,63.2988,2400.0
2007-05-29 10:00:00,85.88,85.9,85.61,85.62,8200.0,63.3652,63.3799,63.1659,63.1733,8200.0
2007-05-29 10:10:00,85.63,85.77,85.6,85.76,6500.0,63.1807,63.284,63.1586,63.2766,6500.0
2007-05-29 10:20:00,85.8,85.8,85.69,85.8,2700.0,63.3061,63.3061,63.225,63.3061,2700.0
2007-05-29 10:30:00,85.74,85.91,85.74,85.91,3200.0,63.2619,63.3873,63.2619,63.3873,3200.0
2007-05-29 10:40:00,85.9,85.99,85.85,85.9,4500.0,63.3799,63.4463,63.343,63.3799,4500.0
2007-05-29 10:50:00,85.94,85.97,85.91,85.94,3000.0,63.4094,63.4316,63.3873,63.4094,3000.0
2007-05-29 11:00:00,85.92,85.97,85.9,85.9,3600.0,63.3947,63.4316,63.3799,63.3799,3600.0
2007-05-29 11:10:00,85.9,85.99,85.9,85.95,4400.0,63.3799,63.4463,63.3799,63.4168,4400.0
2007-05-29 11:20:00,85.98,86.0,85.93,85.99,5900.0,63.4389,63.4537,63.402,63.4463,5900.0
2007-05-29 11:30:00,85.96,86.0,85.92,85.96,15100.0,63.4242,63.4537,63.3947,63.4242,15100.0
2007-05-29 11:40:00,85.91,85.98,85.9,85.91,2600.0,63.3873,63.4389,63.3799,63.3873,2600.0
2007-05-29 11:50:00,85.92,85.92,85.61,85.61,5400.0,63.3947,63.3947,63.1659,63.1659,5400.0
2007-05-29 12:00:00,85.6,85.87,85.57,85.83,17500.0,63.1586,63.3578,63.1364,63.3283,17500.0
2007-05-29 12:10:00,85.79,85.82,85.63,85.75,19300.0,63.2988,63.3209,63.1807,63.2692,19300.0
2007-05-29 12:20:00,85.78,85.89,85.78,85.83,10100.0,63.2914,63.3725,63.2914,63.3283,10100.0
2007-05-29 12:30:00,85.84,85.96,85.82,85.89,5200.0,63.3356,63.4242,63.3209,63.3725,5200.0
2007-05-29 12:40:00,85.86,85.89,85.84,85.85,2400.0,63.3504,63.3725,63.3356,63.343,2400.0
2007-05-29 12:50:00,85.85,85.9,85.83,85.9,3200.0,63.343,63.3799,63.3283,63.3799,3200.0
2007-05-29 13:00:00,85.89,85.89,85.8,85.8,3600.0,63.3725,63.3725,63.3061,63.3061,3600.0
2007-05-29 13:10:00,85.87,85.9,85.8,85.8,1600.0,63.3578,63.3799,63.3061,63.3061,1600.0
2007-05-29 13:20:00,85.85,85.85,85.52,85.57,6000.0,63.343,63.343,63.0995,63.1364,6000.0
2007-05-29 13:30:00,85.56,85.6,85.51,85.51,1800.0,63.1291,63.1586,63.0922,63.0922,1800.0
2007-05-29 13:40:00,85.56,85.58,85.5,85.53,3900.0,63.1291,63.1438,63.0848,63.1069,3900.0
2007-05-29 13:50:00,85.58,85.69,85.57,85.68,2500.0,63.1438,63.225,63.1364,63.2176,2500.0
2007-05-29 14:00:00,85.66,85.74,85.57,85.73,4600.0,63.2028,63.2619,63.1364,63.2545,4600.0
2007-05-29 14:10:00,85.71,85.75,85.57,85.61,5500.0,63.2397,63.2692,63.1364,63.1659,5500.0
2007-05-29 14:20:00,85.67,85.71,85.63,85.67,2700.0,63.2102,63.2397,63.1807,63.2102,2700.0
2007-05-29 14:30:00,85.6,85.64,85.51,85.63,4200.0,63.1586,63.1881,63.0922,63.1807,4200.0
2007-05-29 14:40:00,85.61,85.66,85.6,85.66,3100.0,63.1659,63.2028,63.1586,63.2028,3100.0
2007-05-29 14:50:00,85.7,85.7,85.6,85.66,3900.0,63.2323,63.2323,63.1586,63.2028,3900.0
2007-05-29 15:00:00,85.62,85.7,85.62,85.64,5100.0,63.1733,63.2323,63.1733,63.1881,5100.0
2007-05-29 15:10:00,85.68,85.73,85.63,85.71,6100.0,63.2176,63.2545,63.1807,63.2397,6100.0
2007-05-29 15:20:00,85.73,85.75,85.65,85.67,8500.0,63.2545,63.2692,63.1955,63.2102,8500.0
2007-05-29 15:30:00,85.68,85.72,85.64,85.68,8400.0,63.2176,63.2471,63.1881,63.2176,8400.0
2007-05-29 15:40:00,85.68,85.79,85.68,85.72,12800.0,63.2176,63.2988,63.2176,63.2471,12800.0
2007-05-29 15:50:00,85.76,85.87,85.69,85.76,35000.0,63.2766,63.3578,63.225,63.2766,35000.0
2007-05-30 09:30:00,85.6,85.7,85.45,85.48,5100.0,63.1586,63.2323,63.0479,63.07,5100.0
2007-05-30 09:40:00,85.57,85.6,85.4,85.42,10100.0,63.1364,63.1586,63.011,63.0258,10100.0
2007-05-30 09:50:00,85.42,85.6,85.37,85.5,27900.0,63.0258,63.1586,62.9889,63.0848,27900.0
2007-05-30 10:00:00,85.59,85.6,85.52,85.58,13100.0,63.1512,63.1586,63.0995,63.1438,13100.0
2007-05-30 10:10:00,85.6,85.8,85.54,85.8,28900.0,63.1586,63.3061,63.1143,63.3061,28900.0
2007-05-30 10:20:00,85.76,85.8,85.66,85.74,4400.0,63.2766,63.3061,63.2028,63.2619,4400.0
2007-05-30 10:30:00,85.74,85.88,85.64,85.85,11600.0,63.2619,63.3652,63.1881,63.343,11600.0
2007-05-30 10:40:00,85.83,85.99,85.8,85.96,9300.0,63.3283,63.4463,63.3061,63.4242,9300.0
2007-05-30 10:50:00,85.96,85.98,85.9,85.94,3100.0,63.4242,63.4389,63.3799,63.4094,3100.0
2007-05-30 11:00:00,85.87,86.0,85.87,86.0,4700.0,63.3578,63.4537,63.3578,63.4537,4700.0
2007-05-30 11:10:00,86.0,86.0,85.91,85.99,4800.0,63.4537,63.4537,63.3873,63.4463,4800.0
2007-05-30 11:20:00,85.99,86.19,85.96,86.12,20500.0,63.4463,63.5939,63.4242,63.5422,20500.0
2007-05-30 11:30:00,86.15,86.23,86.1,86.23,17700.0,63.5644,63.6234,63.5275,63.6234,17700.0
2007-05-30 11:40:00,86.24,86.29,86.2,86.29,4800.0,63.6308,63.6677,63.6013,63.6677,4800.0
2007-05-30 11:50:00,86.24,86.3,86.23,86.27,3600.0,63.6308,63.675,63.6234,63.6529,3600.0
2007-05-30 12:00:00,86.3,86.36,86.27,86.3,4000.0,63.675,63.7193,63.6529,63.675,4000.0
2007-05-30 12:10:00,86.36,86.39,86.34,86.37,2000.0,63.7193,63.7415,63.7046,63.7267,2000.0
2007-05-30 12:20:00,86.37,86.5,86.36,86.49,5600.0,63.7267,63.8226,63.7193,63.8152,5600.0
2007-05-30 12:30:00,86.5,86.55,86.48,86.51,9200.0,63.8226,63.8595,63.8079,63.83,9200.0
2007-05-30 12:40:00,86.52,86.67,86.52,86.62,9200.0,63.8374,63.948,63.8374,63.9112,9200.0
2007-05-30 12:50:00,86.6,86.63,86.53,86.6,4900.0,63.8964,63.9185,63.8447,63.8964,4900.0
2007-05-30 13:00:00,86.6,86.64,86.52,86.55,9900.0,63.8964,63.9259,63.8374,63.8595,9900.0
2007-05-30 13:10:00,86.55,86.56,86.5,86.55,4300.0,63.8595,63.8669,63.8226,63.8595,4300.0
2007-05-30 13:20:00,86.55,86.6,86.52,86.6,5700.0,63.8595,63.8964,63.8374,63.8964,5700.0
2007-05-30 13:30:00,86.61,86.67,86.52,86.6,12500.0,63.9038,63.948,63.8374,63.8964,12500.0
2007-05-30 13:40:00,86.58,86.64,86.51,86.57,23000.0,63.8816,63.9259,63.83,63.8743,23000.0
2007-05-30 13:50:00,86.58,86.58,86.54,86.57,5700.0,63.8816,63.8816,63.8521,63.8743,5700.0
2007-05-30 14:00:00,86.56,86.68,86.3,86.51,23100.0,63.8669,63.9554,63.675,63.83,23100.0
2007-05-30 14:10:00,86.5,86.69,86.48,86.57,13000.0,63.8226,63.9628,63.8079,63.8743,13000.0
2007-05-30 14:20:00,86.53,86.75,86.39,86.72,16300.0,63.8447,64.0071,63.7415,63.9849,16300.0
2007-05-30 14:30:00,86.72,86.95,86.62,86.81,15800.0,63.9849,64.1546,63.9112,64.0513,15800.0
2007-05-30 14:40:00,86.81,86.99,86.81,86.86,5300.0,64.0513,64.1842,64.0513,64.0882,5300.0
2007-05-30 14:50:00,86.81,86.99,86.81,86.93,4300.0,64.0513,64.1842,64.0513,64.1399,4300.0
2007-05-30 15:00:00,86.97,86.99,86.94,86.97,7900.0,64.1694,64.1842,64.1473,64.1694,7900.0
2007-05-30 15:10:00,86.98,87.0,86.9,86.94,6700.0,64.1768,64.1915,64.1177,64.1473,6700.0
2007-05-30 15:20:00,86.94,86.96,86.88,86.95,10400.0,64.1473,64.162,64.103,64.1546,10400.0
2007-05-30 15:30:00,86.96,87.0,86.95,87.0,18900.0,64.162,64.1915,64.1546,64.1915,18900.0
2007-05-30 15:40:00,87.0,87.19,87.0,87.02,20300.0,64.1915,64.3317,64.1915,64.2063,20300.0
2007-05-30 15:50:00,87.02,87.17,87.02,87.17,10500.0,64.2063,64.317,64.2063,64.317,10500.0
2007-05-31 09:30:00,87.26,87.5,86.8,87.15,11300.0,64.3834,64.5604,64.044,64.3022,11300.0
2007-05-31 09:40:00,87.17,87.39,87.15,87.35,6300.0,64.317,64.4793,64.3022,64.4498,6300.0
2007-05-31 09:50:00,87.35,87.4,87.29,87.29,7900.0,64.4498,64.4867,64.4055,64.4055,7900.0
2007-05-31 10:00:00,87.32,87.43,87.28,87.28,8400.0,64.4276,64.5088,64.3981,64.3981,8400.0
2007-05-31 10:10:00,87.28,87.37,87.25,87.34,5200.0,64.3981,64.4645,64.376,64.4424,5200.0
2007-05-31 10:20:00,87.36,87.36,87.3,87.33,2500.0,64.4572,64.4572,64.4129,64.435,2500.0
2007-05-31 10:30:00,87.32,87.36,87.28,87.3,10000.0,64.4276,64.4572,64.3981,64.4129,10000.0
2007-05-31 10:40:00,87.29,87.33,87.26,87.29,10900.0,64.4055,64.435,64.3834,64.4055,10900.0
2007-05-31 10:50:00,87.31,87.42,87.3,87.37,4600.0,64.4203,64.5014,64.4129,64.4645,4600.0
2007-05-31 11:00:00,87.33,87.36,87.28,87.28,3200.0,64.435,64.4572,64.3981,64.3981,3200.0
2007-05-31 11:10:00,87.31,87.33,87.26,87.31,5100.0,64.4203,64.435,64.3834,64.4203,5100.0
2007-05-31 11:20:00,87.32,87.34,87.28,87.28,4000.0,64.4276,64.4424,64.3981,64.3981,4000.0
2007-05-31 11:30:00,87.3,87.35,87.29,87.34,3800.0,64.4129,64.4498,64.4055,64.4424,3800.0
2007-05-31 11:40:00,87.34,87.4,87.34,87.37,5000.0,64.4424,64.4867,64.4424,64.4645,5000.0
2007-05-31 11:50:00,87.36,87.37,87.3,87.33,2500.0,64.4572,64.4645,64.4129,64.435,2500.0
2007-05-31 12:00:00,87.35,87.38,87.33,87.38,2100.0,64.4498,64.4719,64.435,64.4719,2100.0
2007-05-31 12:10:00,87.44,87.5,87.44,87.5,4900.0,64.5162,64.5604,64.5162,64.5604,4900.0
2007-05-31 12:20:00,87.48,87.7,87.47,87.7,9900.0,64.5457,64.708,64.5383,64.708,9900.0
2007-05-31 12:30:00,87.7,87.77,87.7,87.74,8500.0,64.708,64.7597,64.708,64.7375,8500.0
2007-05-31 12:40:00,87.74,87.75,87.73,87.75,1800.0,64.7375,64.7449,64.7301,64.7449,1800.0
2007-05-31 12:50:00,87.74,87.83,87.74,87.82,6100.0,64.7375,64.8039,64.7375,64.7966,6100.0
2007-05-31 13:00:00,87.82,87.84,87.6,87.6,15400.0,64.7966,64.8113,64.6342,64.6342,15400.0
2007-05-31 13:10:00,87.6,87.71,87.58,87.58,21600.0,64.6342,64.7154,64.6195,64.6195,21600.0
2007-05-31 13:20:00,87.6,87.6,87.46,87.47,13000.0,64.6342,64.6342,64.5309,64.5383,13000.0
2007-05-31 13:30:00,87.47,87.57,87.45,87.52,5700.0,64.5383,64.6121,64.5236,64.5752,5700.0
2007-05-31 13:40:00,87.5,87.62,87.5,87.56,7500.0,64.5604,64.649,64.5604,64.6047,7500.0
2007-05-31 13:50:00,87.61,87.75,87.61,87.74,5500.0,64.6416,64.7449,64.6416,64.7375,5500.0
2007-05-31 14:00:00,87.71,87.71,87.62,87.71,5000.0,64.7154,64.7154,64.649,64.7154,5000.0
2007-05-31 14:10:00,87.76,87.83,87.71,87.76,6100.0,64.7523,64.8039,64.7154,64.7523,6100.0
2007-05-31 14:20:00,87.76,87.88,87.75,87.79,6900.0,64.7523,64.8408,64.7449,64.7744,6900.0
2007-05-31 14:30:00,87.78,87.89,87.78,87.78,6200.0,64.767,64.8482,64.767,64.767,6200.0
2007-05-31 14:40:00,87.77,87.77,87.69,87.76,9600.0,64.7597,64.7597,64.7006,64.7523,9600.0
2007-05-31 14:50:00,87.78,88.03,87.75,87.78,16200.0,64.767,64.9515,64.7449,64.767,16200.0
2007-05-31 15:00:00,87.77,87.88,87.75,87.85,8300.0,64.7597,64.8408,64.7449,64.8187,8300.0
2007-05-31 15:10:00,87.86,87.89,87.82,87.83,9500.0,64.8261,64.8482,64.7966,64.8039,9500.0
2007-05-31 15:20:00,87.85,87.92,87.79,87.79,9600.0,64.8187,64.8703,64.7744,64.7744,9600.0
2007-05-31 15:30:00,87.77,87.84,87.7,87.81,7900.0,64.7597,64.8113,64.708,64.7892,7900.0
2007-05-31 15:40:00,87.81,87.94,87.8,87.91,12100.0,64.7892,64.8851,64.7818,64.863,12100.0
2007-05-31 15:50:00,87.91,88.04,87.89,87.95,14500.0,64.863,64.9589,64.8482,64.8925,14500.0
2007-06-01 09:30:00,88.05,88.62,88.04,88.27,12400.0,64.9663,65.3868,64.9589,65.1286,12400.0
2007-06-01 09:40:00,88.3,88.38,88.18,88.26,8400.0,65.1507,65.2097,65.0622,65.1212,8400.0
2007-06-01 09:50:00,88.29,88.45,88.29,88.4,5400.0,65.1433,65.2614,65.1433,65.2245,5400.0
2007-06-01 10:00:00,88.36,88.65,88.35,88.5,14200.0,65.195,65.409,65.1876,65.2983,14200.0
2007-06-01 10:10:00,88.51,88.51,88.35,88.42,9400.0,65.3057,65.3057,65.1876,65.2393,9400.0
2007-06-01 10:20:00,88.4,88.41,88.35,88.39,10900.0,65.2245,65.2319,65.1876,65.2171,10900.0
2007-06-01 10:30:00,88.38,88.5,88.38,88.42,7800.0,65.2097,65.2983,65.2097,65.2393,7800.0
2007-06-01 10:40:00,88.42,88.45,88.35,88.39,8500.0,65.2393,65.2614,65.1876,65.2171,8500.0
2007-06-01 10:50:00,88.41,88.54,88.4,88.54,13200.0,65.2319,65.3278,65.2245,65.3278,13200.0
2007-06-01 11:00:00,88.55,88.71,88.51,88.69,17200.0,65.3352,65.4532,65.3057,65.4385,17200.0
2007-06-01 11:10:00,88.71,89.0,88.68,88.97,22200.0,65.4532,65.6672,65.4311,65.6451,22200.0
2007-06-01 11:20:00,88.97,89.08,88.9,88.98,38300.0,65.6451,65.7262,65.5934,65.6524,38300.0
2007-06-01 11:30:00,88.99,89.0,88.9,88.93,9200.0,65.6598,65.6672,65.5934,65.6155,9200.0
2007-06-01 11:40:00,88.93,89.06,88.89,89.01,20500.0,65.6155,65.7115,65.586,65.6746,20500.0
2007-06-01 11:50:00,88.94,89.1,88.94,89.05,15900.0,65.6229,65.741,65.6229,65.7041,15900.0
2007-06-01 12:00:00,89.06,89.1,88.92,88.94,15900.0,65.7115,65.741,65.6082,65.6229,15900.0
2007-06-01 12:10:00,88.93,89.03,88.9,88.98,42800.0,65.6155,65.6893,65.5934,65.6524,42800.0
2007-06-01 12:20:00,88.98,88.98,88.7,88.73,24100.0,65.6524,65.6524,65.4458,65.468,24100.0
2007-06-01 12:30:00,88.75,88.85,88.75,88.81,14700.0,65.4827,65.5565,65.4827,65.527,14700.0
2007-06-01 12:40:00,88.84,88.84,88.66,88.68,12600.0,65.5491,65.5491,65.4163,65.4311,12600.0
2007-06-01 12:50:00,88.66,88.87,88.66,88.75,9800.0,65.4163,65.5713,65.4163,65.4827,9800.0
2007-06-01 13:00:00,88.76,88.77,88.66,88.68,18000.0,65.4901,65.4975,65.4163,65.4311,18000.0
2007-06-01 13:10:00,88.68,88.9,88.63,88.89,16200.0,65.4311,65.5934,65.3942,65.586,16200.0
2007-06-01 13:20:00,88.87,88.89,88.74,88.76,17800.0,65.5713,65.586,65.4754,65.4901,17800.0
2007-06-01 13:30:00,88.77,88.83,88.76,88.83,10000.0,65.4975,65.5418,65.4901,65.5418,10000.0
2007-06-01 13:40:00,88.79,88.81,88.79,88.81,5700.0,65.5123,65.527,65.5123,65.527,5700.0
2007-06-01 13:50:00,88.81,88.81,88.7,88.72,8300.0,65.527,65.527,65.4458,65.4606,8300.0
2007-06-01 14:00:00,88.72,88.77,88.72,88.74,8800.0,65.4606,65.4975,65.4606,65.4754,8800.0
2007-06-01 14:10:00,88.73,88.76,88.7,88.71,14500.0,65.468,65.4901,65.4458,65.4532,14500.0
2007-06-01 14:20:00,88.71,88.71,88.49,88.71,12500.0,65.4532,65.4532,65.2909,65.4532,12500.0
2007-06-01 14:30:00,88.7,88.7,88.6,88.6,6200.0,65.4458,65.4458,65.3721,65.3721,6200.0
2007-06-01 14:40:00,88.6,88.63,88.6,88.62,8200.0,65.3721,65.3942,65.3721,65.3868,8200.0
2007-06-01 14:50:00,88.62,88.63,88.51,88.55,11400.0,65.3868,65.3942,65.3057,65.3352,11400.0
2007-06-01 15:00:00,88.54,88.54,88.43,88.43,25000.0,65.3278,65.3278,65.2466,65.2466,25000.0
2007-06-01 15:10:00,88.44,88.46,88.38,88.44,10000.0,65.254,65.2688,65.2097,65.254,10000.0
2007-06-01 15:20:00,88.43,88.44,88.37,88.39,11800.0,65.2466,65.254,65.2024,65.2171,11800.0
2007-06-01 15:30:00,88.4,88.5,88.39,88.49,9400.0,65.2245,65.2983,65.2171,65.2909,9400.0
2007-06-01 15:40:00,88.49,88.61,88.45,88.6,21000.0,65.2909,65.3794,65.2614,65.3721,21000.0
2007-06-01 15:50:00,88.61,88.73,88.52,88.73,14900.0,65.3794,65.468,65.313,65.468,14900.0
2007-06-04 09:30:00,88.3,88.58,88.02,88.03,27500.0,65.1507,65.3573,64.9441,64.9515,27500.0
2007-06-04 09:40:00,88.06,88.13,87.27,87.27,33700.0,64.9736,65.0253,64.3907,64.3907,33700.0
2007-06-04 09:50:00,87.27,87.47,87.1,87.1,14500.0,64.3907,64.5383,64.2653,64.2653,14500.0
2007-06-04 10:00:00,87.06,87.24,86.91,87.16,42800.0,64.2358,64.3686,64.1251,64.3096,42800.0
2007-06-04 10:10:00,87.13,88.16,87.13,87.36,41400.0,64.2874,65.0474,64.2874,64.4572,41400.0
2007-06-04 10:20:00,87.35,87.41,87.3,87.41,6800.0,64.4498,64.494,64.4129,64.494,6800.0
2007-06-04 10:30:00,87.41,87.44,87.3,87.37,7800.0,64.494,64.5162,64.4129,64.4645,7800.0
2007-06-04 10:40:00,87.31,87.34,87.25,87.25,67600.0,64.4203,64.4424,64.376,64.376,67600.0
2007-06-04 10:50:00,87.25,87.45,87.25,87.42,27900.0,64.376,64.5236,64.376,64.5014,27900.0
2007-06-04 11:00:00,87.42,87.61,87.36,87.61,6400.0,64.5014,64.6416,64.4572,64.6416,6400.0
2007-06-04 11:10:00,87.65,87.73,87.6,87.67,6200.0,64.6711,64.7301,64.6342,64.6859,6200.0
2007-06-04 11:20:00,87.66,87.74,87.64,87.74,11100.0,64.6785,64.7375,64.6637,64.7375,11100.0
2007-06-04 11:30:00,87.74,87.75,87.68,87.71,14500.0,64.7375,64.7449,64.6933,64.7154,14500.0
2007-06-04 11:40:00,87.69,87.71,87.67,87.7,3800.0,64.7006,64.7154,64.6859,64.708,3800.0
2007-06-04 11:50:00,87.7,87.7,87.53,87.58,8300.0,64.708,64.708,64.5826,64.6195,8300.0
2007-06-04 12:00:00,87.53,87.59,87.53,87.57,4600.0,64.5826,64.6269,64.5826,64.6121,4600.0
2007-06-04 12:10:00,87.54,87.54,87.42,87.45,3400.0,64.59,64.59,64.5014,64.5236,3400.0
2007-06-04 12:20:00,87.45,87.55,87.45,87.55,5800.0,64.5236,64.5973,64.5236,64.5973,5800.0
2007-06-04 12:30:00,87.55,87.75,87.54,87.68,12400.0,64.5973,64.7449,64.59,64.6933,12400.0
2007-06-04 12:40:00,87.72,87.75,87.7,87.71,10500.0,64.7228,64.7449,64.708,64.7154,10500.0
2007-06-04 12:50:00,87.75,87.77,87.68,87.77,10200.0,64.7449,64.7597,64.6933,64.7597,10200.0
2007-06-04 13:00:00,87.71,87.77,87.7,87.71,6400.0,64.7154,64.7597,64.708,64.7154,6400.0
2007-06-04 13:10:00,87.75,87.88,87.7,87.87,11300.0,64.7449,64.8408,64.708,64.8334,11300.0
2007-06-04 13:20:00,87.87,87.93,87.78,87.92,11700.0,64.8334,64.8777,64.767,64.8703,11700.0
2007-06-04 13:30:00,87.9,87.92,87.84,87.92,4900.0,64.8556,64.8703,64.8113,64.8703,4900.0
2007-06-04 13:40:00,87.89,87.97,87.89,87.96,4300.0,64.8482,64.9072,64.8482,64.8999,4300.0
2007-06-04 13:50:00,87.97,88.0,87.95,88.0,4500.0,64.9072,64.9294,64.8925,64.9294,4500.0
2007-06-04 14:00:00,87.99,88.12,87.97,88.07,8300.0,64.922,65.0179,64.9072,64.981,8300.0
2007-06-04 14:10:00,88.08,88.11,87.82,87.86,10800.0,64.9884,65.0105,64.7966,64.8261,10800.0
2007-06-04 14:20:00,87.87,88.06,87.87,88.03,5500.0,64.8334,64.9736,64.8334,64.9515,5500.0
2007-06-04 14:30:00,88.0,88.01,87.84,87.96,11600.0,64.9294,64.9367,64.8113,64.8999,11600.0
2007-06-04 14:40:00,87.95,88.03,87.95,88.02,8600.0,64.8925,64.9515,64.8925,64.9441,8600.0
2007-06-04 14:50:00,88.03,88.11,88.0,88.03,6300.0,64.9515,65.0105,64.9294,64.9515,6300.0
2007-06-04 15:00:00,88.03,88.1,88.01,88.06,8700.0,64.9515,65.0031,64.9367,64.9736,8700.0
2007-06-04 15:10:00,88.06,88.14,87.94,88.14,7100.0,64.9736,65.0327,64.8851,65.0327,7100.0
2007-06-04 15:20:00,88.14,88.35,88.13,88.24,10900.0,65.0327,65.1876,65.0253,65.1064,10900.0
2007-06-04 15:30:00,88.25,88.27,88.12,88.24,17000.0,65.1138,65.1286,65.0179,65.1064,17000.0
2007-06-04 15:40:00,88.27,88.27,88.14,88.25,8800.0,65.1286,65.1286,65.0327,65.1138,8800.0
2007-06-04 15:50:00,88.26,88.26,88.17,88.24,14100.0,65.1212,65.1212,65.0548,65.1064,14100.0
2007-06-05 09:30:00,87.75,87.75,87.6,87.75,10800.0,64.7449,64.7449,64.6342,64.7449,10800.0
2007-06-05 09:40:00,87.7,87.75,87.63,87.66,11200.0,64.708,64.7449,64.6564,64.6785,11200.0
2007-06-05 09:50:00,87.7,87.73,87.63,87.68,23300.0,64.708,64.7301,64.6564,64.6933,23300.0
2007-06-05 10:00:00,87.68,87.79,87.63,87.77,35200.0,64.6933,64.7744,64.6564,64.7597,35200.0
2007-06-05 10:10:00,87.73,87.77,87.6,87.6,21100.0,64.7301,64.7597,64.6342,64.6342,21100.0
2007-06-05 10:20:00,87.6,87.72,87.6,87.61,20000.0,64.6342,64.7228,64.6342,64.6416,20000.0
2007-06-05 10:30:00,87.61,87.64,87.5,87.53,15800.0,64.6416,64.6637,64.5604,64.5826,15800.0
2007-06-05 10:40:00,87.56,88.09,87.54,88.05,35500.0,64.6047,64.9958,64.59,64.9663,35500.0
2007-06-05 10:50:00,88.06,88.19,88.01,88.12,8600.0,64.9736,65.0696,64.9367,65.0179,8600.0
2007-06-05 11:00:00,88.08,88.19,88.01,88.19,4800.0,64.9884,65.0696,64.9367,65.0696,4800.0
2007-06-05 11:10:00,88.19,88.24,88.1,88.16,7500.0,65.0696,65.1064,65.0031,65.0474,7500.0
2007-06-05 11:20:00,88.14,88.17,88.06,88.16,4600.0,65.0327,65.0548,64.9736,65.0474,4600.0
2007-06-05 11:30:00,88.14,88.14,87.88,87.9,15600.0,65.0327,65.0327,64.8408,64.8556,15600.0
2007-06-05 11:40:00,87.88,88.15,87.88,88.15,11700.0,64.8408,65.04,64.8408,65.04,11700.0
2007-06-05 11:50:00,88.15,88.17,87.93,87.93,10600.0,65.04,65.0548,64.8777,64.8777,10600.0
2007-06-05 12:00:00,87.91,87.91,87.6,87.6,14600.0,64.863,64.863,64.6342,64.6342,14600.0
2007-06-05 12:10:00,87.6,87.77,87.6,87.67,16300.0,64.6342,64.7597,64.6342,64.6859,16300.0
2007-06-05 12:20:00,87.66,87.72,87.53,87.55,5100.0,64.6785,64.7228,64.5826,64.5973,5100.0
2007-06-05 12:30:00,87.55,87.73,87.55,87.72,8700.0,64.5973,64.7301,64.5973,64.7228,8700.0
2007-06-05 12:40:00,87.73,87.78,87.69,87.73,3500.0,64.7301,64.767,64.7006,64.7301,3500.0
2007-06-05 12:50:00,87.74,87.82,87.74,87.8,3500.0,64.7375,64.7966,64.7375,64.7818,3500.0
2007-06-05 13:00:00,87.79,87.9,87.79,87.89,4400.0,64.7744,64.8556,64.7744,64.8482,4400.0
2007-06-05 13:10:00,87.87,88.0,87.76,87.77,6600.0,64.8334,64.9294,64.7523,64.7597,6600.0
2007-06-05 13:20:00,87.76,87.78,87.61,87.68,7200.0,64.7523,64.767,64.6416,64.6933,7200.0
2007-06-05 13:30:00,87.71,87.91,87.68,87.91,3300.0,64.7154,64.863,64.6933,64.863,3300.0
2007-06-05 13:40:00,87.91,87.91,87.65,87.7,5700.0,64.863,64.863,64.6711,64.708,5700.0
2007-06-05 13:50:00,87.72,87.87,87.72,87.82,6900.0,64.7228,64.8334,64.7228,64.7966,6900.0
2007-06-05 14:00:00,87.81,87.85,87.74,87.74,3800.0,64.7892,64.8187,64.7375,64.7375,3800.0
2007-06-05 14:10:00,87.74,87.79,87.73,87.78,5100.0,64.7375,64.7744,64.7301,64.767,5100.0
2007-06-05 14:20:00,87.8,87.85,87.71,87.73,11300.0,64.7818,64.8187,64.7154,64.7301,11300.0
2007-06-05 14:30:00,87.72,87.76,87.6,87.66,8800.0,64.7228,64.7523,64.6342,64.6785,8800.0
2007-06-05 14:40:00,87.64,87.76,87.62,87.75,14300.0,64.6637,64.7523,64.649,64.7449,14300.0
2007-06-05 14:50:00,87.75,87.75,87.6,87.62,11500.0,64.7449,64.7449,64.6342,64.649,11500.0
2007-06-05 15:00:00,87.63,87.7,87.61,87.67,9800.0,64.6564,64.708,64.6416,64.6859,9800.0
2007-06-05 15:10:00,87.64,87.73,87.6,87.65,12100.0,64.6637,64.7301,64.6342,64.6711,12100.0
2007-06-05 15:20:00,87.64,87.66,87.6,87.63,11000.0,64.6637,64.6785,64.6342,64.6564,11000.0
2007-06-05 15:30:00,87.62,87.7,87.62,87.7,12500.0,64.649,64.708,64.649,64.708,12500.0
2007-06-05 15:40:00,87.68,87.75,87.64,87.75,20000.0,64.6933,64.7449,64.6637,64.7449,20000.0
2007-06-05 15:50:00,87.75,87.77,87.67,87.67,18000.0,64.7449,64.7597,64.6859,64.6859,18000.0
2007-06-06 09:30:00,87.54,87.54,87.11,87.22,10100.0,64.59,64.59,64.2727,64.3539,10100.0
2007-06-06 09:40:00,87.25,87.39,87.12,87.12,38700.0,64.376,64.4793,64.2801,64.2801,38700.0
2007-06-06 09:50:00,87.14,87.24,87.12,87.12,10900.0,64.2948,64.3686,64.2801,64.2801,10900.0
2007-06-06 10:00:00,87.13,87.23,87.0,87.11,13700.0,64.2874,64.3612,64.1915,64.2727,13700.0
2007-06-06 10:10:00,87.12,87.23,87.11,87.19,12800.0,64.2801,64.3612,64.2727,64.3317,12800.0
2007-06-06 10:20:00,87.22,87.28,87.11,87.14,22700.0,64.3539,64.3981,64.2727,64.2948,22700.0
2007-06-06 10:30:00,87.15,87.15,87.03,87.09,16600.0,64.3022,64.3022,64.2137,64.2579,16600.0
2007-06-06 10:40:00,87.1,87.1,87.03,87.03,27700.0,64.2653,64.2653,64.2137,64.2137,27700.0
2007-06-06 10:50:00,87.03,87.06,86.86,86.99,13000.0,64.2137,64.2358,64.0882,64.1842,13000.0
2007-06-06 11:00:00,87.0,87.09,86.85,87.06,14200.0,64.1915,64.2579,64.0809,64.2358,14200.0
2007-06-06 11:10:00,87.08,87.11,86.94,87.03,7100.0,64.2506,64.2727,64.1473,64.2137,7100.0
2007-06-06 11:20:00,87.03,87.04,86.93,86.93,5700.0,64.2137,64.221,64.1399,64.1399,5700.0
2007-06-06 11:30:00,86.95,86.98,86.88,86.88,7400.0,64.1546,64.1768,64.103,64.103,7400.0
2007-06-06 11:40:00,86.93,87.0,86.85,86.87,9400.0,64.1399,64.1915,64.0809,64.0956,9400.0
2007-06-06 11:50:00,86.85,87.0,86.84,86.95,8400.0,64.0809,64.1915,64.0735,64.1546,8400.0
2007-06-06 12:00:00,86.99,87.09,86.95,86.99,31400.0,64.1842,64.2579,64.1546,64.1842,31400.0
2007-06-06 12:10:00,87.0,87.08,86.95,87.03,19500.0,64.1915,64.2506,64.1546,64.2137,19500.0
2007-06-06 12:20:00,87.06,87.08,86.97,86.97,7800.0,64.2358,64.2506,64.1694,64.1694,7800.0
2007-06-06 12:30:00,86.97,87.08,86.92,86.92,5700.0,64.1694,64.2506,64.1325,64.1325,5700.0
2007-06-06 12:40:00,86.95,87.0,86.91,86.95,4200.0,64.1546,64.1915,64.1251,64.1546,4200.0
2007-06-06 12:50:00,86.94,86.99,86.91,86.96,4100.0,64.1473,64.1842,64.1251,64.162,4100.0
2007-06-06 13:00:00,86.96,87.02,86.93,86.93,6400.0,64.162,64.2063,64.1399,64.1399,6400.0
2007-06-06 13:10:00,86.94,86.94,86.78,86.81,19600.0,64.1473,64.1473,64.0292,64.0513,19600.0
2007-06-06 13:20:00,86.8,86.9,86.75,86.83,5400.0,64.044,64.1177,64.0071,64.0661,5400.0
2007-06-06 13:30:00,86.85,86.87,86.72,86.74,6800.0,64.0809,64.0956,63.9849,63.9997,6800.0
2007-06-06 13:40:00,86.74,86.79,86.74,86.74,5200.0,63.9997,64.0366,63.9997,63.9997,5200.0
2007-06-06 13:50:00,86.76,86.8,86.7,86.75,5500.0,64.0145,64.044,63.9702,64.0071,5500.0
2007-06-06 14:00:00,86.78,86.8,86.7,86.7,7300.0,64.0292,64.044,63.9702,63.9702,7300.0
2007-06-06 14:10:00,86.75,86.77,86.67,86.68,7300.0,64.0071,64.0218,63.948,63.9554,7300.0
2007-06-06 14:20:00,86.67,86.9,86.65,86.81,8900.0,63.948,64.1177,63.9333,64.0513,8900.0
2007-06-06 14:30:00,86.81,86.87,86.79,86.85,4300.0,64.0513,64.0956,64.0366,64.0809,4300.0
2007-06-06 14:40:00,86.85,87.0,86.85,86.88,8400.0,64.0809,64.1915,64.0809,64.103,8400.0
2007-06-06 14:50:00,86.87,86.97,86.85,86.96,5100.0,64.0956,64.1694,64.0809,64.162,5100.0
2007-06-06 15:00:00,86.95,86.95,86.74,86.82,16600.0,64.1546,64.1546,63.9997,64.0587,16600.0
2007-06-06 15:10:00,86.86,87.0,86.85,87.0,9000.0,64.0882,64.1915,64.0809,64.1915,9000.0
2007-06-06 15:20:00,87.0,87.05,86.92,86.95,24900.0,64.1915,64.2284,64.1325,64.1546,24900.0
2007-06-06 15:30:00,86.95,87.05,86.88,87.05,8400.0,64.1546,64.2284,64.103,64.2284,8400.0
2007-06-06 15:40:00,87.05,87.09,86.98,87.03,9500.0,64.2284,64.2579,64.1768,64.2137,9500.0
2007-06-06 15:50:00,87.01,87.02,86.86,86.86,9400.0,64.1989,64.2063,64.0882,64.0882,9400.0
2007-06-07 09:30:00,87.76,88.07,86.5,86.51,22300.0,64.7523,64.981,63.8226,63.83,22300.0
2007-06-07 09:40:00,86.52,86.98,86.5,86.98,32600.0,63.8374,64.1768,63.8226,64.1768,32600.0
2007-06-07 09:50:00,86.95,86.98,86.8,86.85,4500.0,64.1546,64.1768,64.044,64.0809,4500.0
2007-06-07 10:00:00,86.89,86.98,86.69,86.8,14000.0,64.1104,64.1768,63.9628,64.044,14000.0
2007-06-07 10:10:00,86.77,86.78,86.57,86.57,3500.0,64.0218,64.0292,63.8743,63.8743,3500.0
2007-06-07 10:20:00,86.6,86.81,86.55,86.6,10300.0,63.8964,64.0513,63.8595,63.8964,10300.0
2007-06-07 10:30:00,86.62,86.72,86.45,86.53,35700.0,63.9112,63.9849,63.7857,63.8447,35700.0
2007-06-07 10:40:00,86.53,86.71,86.35,86.48,11000.0,63.8447,63.9776,63.7119,63.8079,11000.0
2007-06-07 10:50:00,86.5,86.74,86.33,86.71,10300.0,63.8226,63.9997,63.6972,63.9776,10300.0
2007-06-07 11:00:00,86.71,86.71,86.41,86.49,10400.0,63.9776,63.9776,63.7562,63.8152,10400.0
2007-06-07 11:10:00,86.49,86.58,86.42,86.58,12900.0,63.8152,63.8816,63.7636,63.8816,12900.0
2007-06-07 11:20:00,86.56,86.72,86.54,86.67,9700.0,63.8669,63.9849,63.8521,63.948,9700.0
2007-06-07 11:30:00,86.67,86.73,86.65,86.65,25900.0,63.948,63.9923,63.9333,63.9333,25900.0
2007-06-07 11:40:00,86.63,86.63,86.5,86.51,35200.0,63.9185,63.9185,63.8226,63.83,35200.0
2007-06-07 11:50:00,86.5,86.5,86.44,86.47,5800.0,63.8226,63.8226,63.7783,63.8005,5800.0
2007-06-07 12:00:00,86.47,86.59,86.46,86.5,15200.0,63.8005,63.889,63.7931,63.8226,15200.0
2007-06-07 12:10:00,86.49,86.78,86.49,86.71,10000.0,63.8152,64.0292,63.8152,63.9776,10000.0
2007-06-07 12:20:00,86.71,86.71,86.56,86.6,9500.0,63.9776,63.9776,63.8669,63.8964,9500.0
2007-06-07 12:30:00,86.6,86.61,86.41,86.41,15000.0,63.8964,63.9038,63.7562,63.7562,15000.0
2007-06-07 12:40:00,86.41,86.5,86.4,86.4,8000.0,63.7562,63.8226,63.7488,63.7488,8000.0
2007-06-07 12:50:00,86.4,86.49,86.4,86.46,14400.0,63.7488,63.8152,63.7488,63.7931,14400.0
2007-06-07 13:00:00,86.45,86.5,86.44,86.47,5500.0,63.7857,63.8226,63.7783,63.8005,5500.0
2007-06-07 13:10:00,86.46,86.49,86.4,86.41,15400.0,63.7931,63.8152,63.7488,63.7562,15400.0
2007-06-07 13:20:00,86.41,86.48,86.4,86.42,3800.0,63.7562,63.8079,63.7488,63.7636,3800.0
2007-06-07 13:30:00,86.44,86.44,86.16,86.16,24300.0,63.7783,63.7783,63.5718,63.5718,24300.0
2007-06-07 13:40:00,86.13,86.2,85.94,86.07,13500.0,63.5496,63.6013,63.4094,63.5053,13500.0
2007-06-07 13:50:00,86.07,86.07,85.93,86.06,12600.0,63.5053,63.5053,63.402,63.498,12600.0
2007-06-07 14:00:00,86.05,86.06,85.83,85.83,24700.0,63.4906,63.498,63.3283,63.3283,24700.0
2007-06-07 14:10:00,85.82,85.93,85.7,85.86,13200.0,63.3209,63.402,63.2323,63.3504,13200.0
2007-06-07 14:20:00,85.86,85.93,85.7,85.91,14300.0,63.3504,63.402,63.2323,63.3873,14300.0
2007-06-07 14:30:00,85.92,85.93,85.69,85.77,10600.0,63.3947,63.402,63.225,63.284,10600.0
2007-06-07 14:40:00,85.77,86.06,85.69,85.88,13300.0,63.284,63.498,63.225,63.3652,13300.0
2007-06-07 14:50:00,85.89,85.95,85.79,85.9,10300.0,63.3725,63.4168,63.2988,63.3799,10300.0
2007-06-07 15:00:00,85.89,85.96,85.76,85.84,26000.0,63.3725,63.4242,63.2766,63.3356,26000.0
2007-06-07 15:10:00,85.84,85.97,85.7,85.75,31900.0,63.3356,63.4316,63.2323,63.2692,31900.0
2007-06-07 15:20:00,85.75,85.92,85.6,85.72,25300.0,63.2692,63.3947,63.1586,63.2471,25300.0
2007-06-07 15:30:00,85.72,85.85,85.53,85.53,21600.0,63.2471,63.343,63.1069,63.1069,21600.0
2007-06-07 15:40:00,85.53,85.54,85.31,85.31,23400.0,63.1069,63.1143,62.9446,62.9446,23400.0
2007-06-07 15:50:00,85.29,85.36,85.14,85.16,31900.0,62.9298,62.9815,62.8192,62.8339,31900.0
2007-06-08 09:30:00,85.16,85.52,85.16,85.24,9500.0,62.8339,63.0995,62.8339,62.8929,9500.0
2007-06-08 09:40:00,85.24,85.37,85.15,85.37,10300.0,62.8929,62.9889,62.8265,62.9889,10300.0
2007-06-08 09:50:00,85.36,85.69,85.36,85.69,16700.0,62.9815,63.225,62.9815,63.225,16700.0
2007-06-08 10:00:00,85.65,86.03,85.6,85.77,30100.0,63.1955,63.4758,63.1586,63.284,30100.0
2007-06-08 10:10:00,85.76,86.12,85.73,85.95,44700.0,63.2766,63.5422,63.2545,63.4168,44700.0
2007-06-08 10:20:00,85.92,85.92,85.52,85.56,14500.0,63.3947,63.3947,63.0995,63.1291,14500.0
2007-06-08 10:30:00,85.57,85.69,85.5,85.65,15500.0,63.1364,63.225,63.0848,63.1955,15500.0
2007-06-08 10:40:00,85.61,85.71,85.58,85.7,13800.0,63.1659,63.2397,63.1438,63.2323,13800.0
2007-06-08 10:50:00,85.65,85.67,85.52,85.54,9100.0,63.1955,63.2102,63.0995,63.1143,9100.0
2007-06-08 11:00:00,85.54,85.63,85.5,85.57,14000.0,63.1143,63.1807,63.0848,63.1364,14000.0
2007-06-08 11:10:00,85.57,85.67,85.5,85.65,11500.0,63.1364,63.2102,63.0848,63.1955,11500.0
2007-06-08 11:20:00,85.66,85.73,85.66,85.66,7200.0,63.2028,63.2545,63.2028,63.2028,7200.0
2007-06-08 11:30:00,85.67,85.89,85.67,85.82,10500.0,63.2102,63.3725,63.2102,63.3209,10500.0
2007-06-08 11:40:00,85.83,85.92,85.77,85.9,5700.0,63.3283,63.3947,63.284,63.3799,5700.0
2007-06-08 11:50:00,85.89,86.01,85.78,85.88,8200.0,63.3725,63.4611,63.2914,63.3652,8200.0
2007-06-08 12:00:00,85.9,85.95,85.78,85.84,7900.0,63.3799,63.4168,63.2914,63.3356,7900.0
2007-06-08 12:10:00,85.84,85.87,85.76,85.87,6500.0,63.3356,63.3578,63.2766,63.3578,6500.0
2007-06-08 12:20:00,85.85,85.92,85.81,85.81,2900.0,63.343,63.3947,63.3135,63.3135,2900.0
2007-06-08 12:30:00,85.8,85.8,85.68,85.7,5900.0,63.3061,63.3061,63.2176,63.2323,5900.0
2007-06-08 12:40:00,85.72,85.77,85.5,85.52,14000.0,63.2471,63.284,63.0848,63.0995,14000.0
2007-06-08 12:50:00,85.55,85.67,85.51,85.67,2000.0,63.1217,63.2102,63.0922,63.2102,2000.0
2007-06-08 13:00:00,85.64,85.67,85.5,85.58,5900.0,63.1881,63.2102,63.0848,63.1438,5900.0
2007-06-08 13:10:00,85.58,85.6,85.35,85.38,30600.0,63.1438,63.1586,62.9741,62.9962,30600.0
2007-06-08 13:20:00,85.36,85.5,85.35,85.49,8900.0,62.9815,63.0848,62.9741,63.0774,8900.0
2007-06-08 13:30:00,85.49,85.5,85.48,85.5,14500.0,63.0774,63.0848,63.07,63.0848,14500.0
2007-06-08 13:40:00,85.49,85.51,85.47,85.5,26200.0,63.0774,63.0922,63.0626,63.0848,26200.0
2007-06-08 13:50:00,85.48,85.5,85.38,85.39,8800.0,63.07,63.0848,62.9962,63.0036,8800.0
2007-06-08 14:00:00,85.39,85.56,85.39,85.56,16200.0,63.0036,63.1291,63.0036,63.1291,16200.0
2007-06-08 14:10:00,85.55,85.73,85.54,85.72,27400.0,63.1217,63.2545,63.1143,63.2471,27400.0
2007-06-08 14:20:00,85.72,85.83,85.68,85.68,14300.0,63.2471,63.3283,63.2176,63.2176,14300.0
2007-06-08 14:30:00,85.67,85.74,85.65,85.73,8500.0,63.2102,63.2619,63.1955,63.2545,8500.0
2007-06-08 14:40:00,85.74,85.74,85.65,85.66,13300.0,63.2619,63.2619,63.1955,63.2028,13300.0
2007-06-08 14:50:00,85.69,85.84,85.67,85.7,16400.0,63.225,63.3356,63.2102,63.2323,16400.0
2007-06-08 15:00:00,85.68,85.91,85.66,85.81,15000.0,63.2176,63.3873,63.2028,63.3135,15000.0
2007-06-08 15:10:00,85.78,85.94,85.78,85.82,14800.0,63.2914,63.4094,63.2914,63.3209,14800.0
2007-06-08 15:20:00,85.83,85.89,85.76,85.76,11100.0,63.3283,63.3725,63.2766,63.2766,11100.0
2007-06-08 15:30:00,85.76,85.95,85.73,85.94,16100.0,63.2766,63.4168,63.2545,63.4094,16100.0
2007-06-08 15:40:00,85.94,85.96,85.83,85.84,27700.0,63.4094,63.4242,63.3283,63.3356,27700.0
2007-06-08 15:50:00,85.85,85.95,85.82,85.88,30400.0,63.343,63.4168,63.3209,63.3652,30400.0
2007-06-11 09:30:00,85.94,86.05,85.53,86.05,7000.0,63.4094,63.4906,63.1069,63.4906,7000.0
2007-06-11 09:40:00,86.22,86.39,86.14,86.32,5800.0,63.616,63.7415,63.557,63.6898,5800.0
2007-06-11 09:50:00,86.33,86.49,86.26,86.49,4800.0,63.6972,63.8152,63.6455,63.8152,4800.0
2007-06-11 10:00:00,86.46,86.59,86.41,86.48,8500.0,63.7931,63.889,63.7562,63.8079,8500.0
2007-06-11 10:10:00,86.48,86.53,86.15,86.15,5400.0,63.8079,63.8447,63.5644,63.5644,5400.0
2007-06-11 10:20:00,86.21,86.26,86.1,86.1,9100.0,63.6086,63.6455,63.5275,63.5275,9100.0
2007-06-11 10:30:00,86.1,86.31,86.05,86.29,13600.0,63.5275,63.6824,63.4906,63.6677,13600.0
2007-06-11 10:40:00,86.29,86.45,86.29,86.45,9800.0,63.6677,63.7857,63.6677,63.7857,9800.0
2007-06-11 10:50:00,86.45,86.59,86.45,86.57,4000.0,63.7857,63.889,63.7857,63.8743,4000.0
2007-06-11 11:00:00,86.6,86.9,86.6,86.87,16900.0,63.8964,64.1177,63.8964,64.0956,16900.0
2007-06-11 11:10:00,86.89,86.98,86.79,86.89,19500.0,64.1104,64.1768,64.0366,64.1104,19500.0
2007-06-11 11:20:00,86.89,87.0,86.86,86.95,18500.0,64.1104,64.1915,64.0882,64.1546,18500.0
2007-06-11 11:30:00,86.92,86.99,86.86,86.97,6300.0,64.1325,64.1842,64.0882,64.1694,6300.0
2007-06-11 11:40:00,86.99,87.29,86.99,87.29,16300.0,64.1842,64.4055,64.1842,64.4055,16300.0
2007-06-11 11:50:00,87.27,87.27,87.12,87.12,5000.0,64.3907,64.3907,64.2801,64.2801,5000.0
2007-06-11 12:00:00,87.1,87.13,86.96,86.96,7900.0,64.2653,64.2874,64.162,64.162,7900.0
2007-06-11 12:10:00,86.96,86.99,86.94,86.95,4300.0,64.162,64.1842,64.1473,64.1546,4300.0
2007-06-11 12:20:00,86.99,86.99,86.94,86.99,2600.0,64.1842,64.1842,64.1473,64.1842,2600.0
2007-06-11 12:30:00,86.98,87.03,86.98,87.01,5600.0,64.1768,64.2137,64.1768,64.1989,5600.0
2007-06-11 12:40:00,87.02,87.14,86.96,87.14,8800.0,64.2063,64.2948,64.162,64.2948,8800.0
2007-06-11 12:50:00,87.15,87.31,87.12,87.24,5500.0,64.3022,64.4203,64.2801,64.3686,5500.0
2007-06-11 13:00:00,87.25,87.36,87.19,87.35,4000.0,64.376,64.4572,64.3317,64.4498,4000.0
2007-06-11 13:10:00,87.35,87.36,87.34,87.35,6300.0,64.4498,64.4572,64.4424,64.4498,6300.0
2007-06-11 13:20:00,87.33,87.34,87.18,87.18,5700.0,64.435,64.4424,64.3243,64.3243,5700.0
2007-06-11 13:30:00,87.14,87.16,87.04,87.06,5900.0,64.2948,64.3096,64.221,64.2358,5900.0
2007-06-11 13:40:00,87.1,87.28,87.09,87.28,12100.0,64.2653,64.3981,64.2579,64.3981,12100.0
2007-06-11 13:50:00,87.24,87.28,87.17,87.2,8900.0,64.3686,64.3981,64.317,64.3391,8900.0
2007-06-11 14:00:00,87.19,87.33,87.18,87.3,6000.0,64.3317,64.435,64.3243,64.4129,6000.0
2007-06-11 14:10:00,87.33,87.33,87.16,87.2,16300.0,64.435,64.435,64.3096,64.3391,16300.0
2007-06-11 14:20:00,87.2,87.26,87.07,87.16,5400.0,64.3391,64.3834,64.2432,64.3096,5400.0
2007-06-11 14:30:00,87.13,87.14,87.08,87.13,5100.0,64.2874,64.2948,64.2506,64.2874,5100.0
2007-06-11 14:40:00,87.12,87.13,87.04,87.04,8500.0,64.2801,64.2874,64.221,64.221,8500.0
2007-06-11 14:50:00,87.04,87.19,87.03,87.12,4000.0,64.221,64.3317,64.2137,64.2801,4000.0
2007-06-11 15:00:00,87.12,87.17,86.99,87.15,7400.0,64.2801,64.317,64.1842,64.3022,7400.0
2007-06-11 15:10:00,87.16,87.17,87.07,87.17,13800.0,64.3096,64.317,64.2432,64.317,13800.0
2007-06-11 15:20:00,87.16,87.17,87.05,87.1,7000.0,64.3096,64.317,64.2284,64.2653,7000.0
2007-06-11 15:30:00,87.1,87.1,86.95,86.99,21500.0,64.2653,64.2653,64.1546,64.1842,21500.0
2007-06-11 15:40:00,87.0,87.03,86.82,86.88,19100.0,64.1915,64.2137,64.0587,64.103,19100.0
2007-06-11 15:50:00,86.85,86.88,86.68,86.8,30500.0,64.0809,64.103,63.9554,64.044,30500.0
2007-06-12 09:30:00,86.58,87.16,86.01,86.04,14500.0,63.8816,64.3096,63.4611,63.4832,14500.0
2007-06-12 09:40:00,86.02,86.39,86.02,86.33,6800.0,63.4685,63.7415,63.4685,63.6972,6800.0
2007-06-12 09:50:00,86.34,86.48,86.3,86.41,8700.0,63.7046,63.8079,63.675,63.7562,8700.0
2007-06-12 10:00:00,86.41,86.46,86.3,86.36,6000.0,63.7562,63.7931,63.675,63.7193,6000.0
2007-06-12 10:10:00,86.3,86.33,86.25,86.3,32900.0,63.675,63.6972,63.6382,63.675,32900.0
2007-06-12 10:20:00,86.3,86.31,86.16,86.25,7400.0,63.675,63.6824,63.5718,63.6382,7400.0
2007-06-12 10:30:00,86.24,86.37,86.24,86.33,8200.0,63.6308,63.7267,63.6308,63.6972,8200.0
2007-06-12 10:40:00,86.33,86.42,86.3,86.42,9200.0,63.6972,63.7636,63.675,63.7636,9200.0
2007-06-12 10:50:00,86.42,86.54,86.4,86.48,9800.0,63.7636,63.8521,63.7488,63.8079,9800.0
2007-06-12 11:00:00,86.48,86.55,86.38,86.46,13100.0,63.8079,63.8595,63.7341,63.7931,13100.0
2007-06-12 11:10:00,86.49,86.72,86.45,86.71,15400.0,63.8152,63.9849,63.7857,63.9776,15400.0
2007-06-12 11:20:00,86.67,86.88,86.67,86.76,10700.0,63.948,64.103,63.948,64.0145,10700.0
2007-06-12 11:30:00,86.74,86.91,86.74,86.91,12400.0,63.9997,64.1251,63.9997,64.1251,12400.0
2007-06-12 11:40:00,86.92,87.27,86.92,87.05,15800.0,64.1325,64.3907,64.1325,64.2284,15800.0
2007-06-12 11:50:00,87.05,87.25,87.05,87.2,9000.0,64.2284,64.376,64.2284,64.3391,9000.0
2007-06-12 12:00:00,87.24,87.25,86.98,87.18,11800.0,64.3686,64.376,64.1768,64.3243,11800.0
2007-06-12 12:10:00,87.17,87.26,87.12,87.23,12000.0,64.317,64.3834,64.2801,64.3612,12000.0
2007-06-12 12:20:00,87.22,87.28,87.16,87.18,11400.0,64.3539,64.3981,64.3096,64.3243,11400.0
2007-06-12 12:30:00,87.18,87.21,87.08,87.21,11100.0,64.3243,64.3465,64.2506,64.3465,11100.0
2007-06-12 12:40:00,87.26,87.26,87.19,87.22,5400.0,64.3834,64.3834,64.3317,64.3539,5400.0
2007-06-12 12:50:00,87.22,87.22,86.98,87.08,28200.0,64.3539,64.3539,64.1768,64.2506,28200.0
2007-06-12 13:00:00,87.01,87.08,86.95,87.01,12000.0,64.1989,64.2506,64.1546,64.1989,12000.0
2007-06-12 13:10:00,86.97,87.26,86.96,87.26,10800.0,64.1694,64.3834,64.162,64.3834,10800.0
2007-06-12 13:20:00,87.28,87.35,87.22,87.31,7700.0,64.3981,64.4498,64.3539,64.4203,7700.0
2007-06-12 13:30:00,87.26,87.49,87.26,87.47,7400.0,64.3834,64.5531,64.3834,64.5383,7400.0
2007-06-12 13:40:00,87.49,87.73,87.4,87.66,12300.0,64.5531,64.7301,64.4867,64.6785,12300.0
2007-06-12 13:50:00,87.65,87.86,87.6,87.79,10300.0,64.6711,64.8261,64.6342,64.7744,10300.0
2007-06-12 14:00:00,87.79,88.02,87.78,87.87,17200.0,64.7744,64.9441,64.767,64.8334,17200.0
2007-06-12 14:10:00,87.88,87.98,87.69,87.79,18100.0,64.8408,64.9146,64.7006,64.7744,18100.0
2007-06-12 14:20:00,87.78,87.93,87.66,87.78,18000.0,64.767,64.8777,64.6785,64.767,18000.0
2007-06-12 14:30:00,87.78,87.89,87.61,87.66,10100.0,64.767,64.8482,64.6416,64.6785,10100.0
2007-06-12 14:40:00,87.66,87.66,87.38,87.38,15400.0,64.6785,64.6785,64.4719,64.4719,15400.0
2007-06-12 14:50:00,87.47,87.55,87.37,87.52,9400.0,64.5383,64.5973,64.4645,64.5752,9400.0
2007-06-12 15:00:00,87.59,87.64,87.18,87.36,23900.0,64.6269,64.6637,64.3243,64.4572,23900.0
2007-06-12 15:10:00,87.35,87.35,87.08,87.29,21600.0,64.4498,64.4498,64.2506,64.4055,21600.0
2007-06-12 15:20:00,87.3,87.38,87.12,87.37,29000.0,64.4129,64.4719,64.2801,64.4645,29000.0
2007-06-12 15:30:00,87.39,87.39,87.17,87.17,17500.0,64.4793,64.4793,64.317,64.317,17500.0
2007-06-12 15:40:00,87.21,87.26,87.09,87.14,17400.0,64.3465,64.3834,64.2579,64.2948,17400.0
2007-06-12 15:50:00,87.13,87.22,87.05,87.1,22100.0,64.2874,64.3539,64.2284,64.2653,22100.0
2007-06-13 09:30:00,87.62,88.5,87.62,88.45,15200.0,64.649,65.2983,64.649,65.2614,15200.0
2007-06-13 09:40:00,88.42,88.47,88.24,88.34,25300.0,65.2393,65.2761,65.1064,65.1802,25300.0
2007-06-13 09:50:00,88.34,88.88,88.3,88.82,30700.0,65.1802,65.5787,65.1507,65.5344,30700.0
2007-06-13 10:00:00,88.82,88.91,88.66,88.83,35900.0,65.5344,65.6008,65.4163,65.5418,35900.0
2007-06-13 10:10:00,88.83,89.35,88.8,89.35,43100.0,65.5418,65.9254,65.5196,65.9254,43100.0
2007-06-13 10:20:00,89.33,89.83,89.29,89.75,37400.0,65.9107,66.2796,65.8812,66.2206,37400.0
2007-06-13 10:30:00,89.76,89.98,89.75,89.96,44800.0,66.228,66.3903,66.2206,66.3755,44800.0
2007-06-13 10:40:00,89.97,90.1,89.86,90.08,63000.0,66.3829,66.4788,66.3017,66.4641,63000.0
2007-06-13 10:50:00,90.07,90.3,89.95,90.16,27700.0,66.4567,66.6264,66.3681,66.5231,27700.0
2007-06-13 11:00:00,90.14,90.15,89.93,89.96,35900.0,66.5083,66.5157,66.3534,66.3755,35900.0
2007-06-13 11:10:00,89.92,89.94,89.51,89.52,27700.0,66.346,66.3608,66.0435,66.0509,27700.0
2007-06-13 11:20:00,89.54,89.56,89.1,89.2,45600.0,66.0656,66.0804,65.741,65.8148,45600.0
2007-06-13 11:30:00,89.26,89.56,89.21,89.56,20900.0,65.859,66.0804,65.8221,66.0804,20900.0
2007-06-13 11:40:00,89.59,89.6,89.46,89.51,14100.0,66.1025,66.1099,66.0066,66.0435,14100.0
2007-06-13 11:50:00,89.56,89.56,89.43,89.46,13300.0,66.0804,66.0804,65.9845,66.0066,13300.0
2007-06-13 12:00:00,89.45,89.51,89.32,89.38,18800.0,65.9992,66.0435,65.9033,65.9476,18800.0
2007-06-13 12:10:00,89.42,89.44,89.3,89.34,11900.0,65.9771,65.9918,65.8885,65.9181,11900.0
2007-06-13 12:20:00,89.33,89.38,89.25,89.29,13600.0,65.9107,65.9476,65.8517,65.8812,13600.0
2007-06-13 12:30:00,89.29,89.46,89.28,89.46,11200.0,65.8812,66.0066,65.8738,66.0066,11200.0
2007-06-13 12:40:00,89.46,89.61,89.39,89.52,14000.0,66.0066,66.1173,65.955,66.0509,14000.0
2007-06-13 12:50:00,89.51,89.65,89.37,89.37,12100.0,66.0435,66.1468,65.9402,65.9402,12100.0
2007-06-13 13:00:00,89.37,89.5,89.31,89.33,10700.0,65.9402,66.0361,65.8959,65.9107,10700.0
2007-06-13 13:10:00,89.37,89.46,89.2,89.27,18300.0,65.9402,66.0066,65.8148,65.8664,18300.0
2007-06-13 13:20:00,89.27,89.4,89.21,89.3,12000.0,65.8664,65.9623,65.8221,65.8885,12000.0
2007-06-13 13:30:00,89.3,89.46,89.23,89.43,12300.0,65.8885,66.0066,65.8369,65.9845,12300.0
2007-06-13 13:40:00,89.41,89.53,89.35,89.49,11800.0,65.9697,66.0582,65.9254,66.0287,11800.0
2007-06-13 13:50:00,89.48,89.52,89.36,89.49,14000.0,66.0214,66.0509,65.9328,66.0287,14000.0
2007-06-13 14:00:00,89.49,89.66,89.39,89.41,31600.0,66.0287,66.1542,65.955,65.9697,31600.0
2007-06-13 14:10:00,89.43,89.58,89.34,89.37,42800.0,65.9845,66.0951,65.9181,65.9402,42800.0
2007-06-13 14:20:00,89.37,89.5,89.29,89.32,31000.0,65.9402,66.0361,65.8812,65.9033,31000.0
2007-06-13 14:30:00,89.31,89.44,89.18,89.39,26200.0,65.8959,65.9918,65.8,65.955,26200.0
2007-06-13 14:40:00,89.38,89.5,89.32,89.46,26600.0,65.9476,66.0361,65.9033,66.0066,26600.0
2007-06-13 14:50:00,89.44,89.45,89.33,89.39,51300.0,65.9918,65.9992,65.9107,65.955,51300.0
2007-06-13 15:00:00,89.39,89.4,89.28,89.35,27700.0,65.955,65.9623,65.8738,65.9254,27700.0
2007-06-13 15:10:00,89.35,89.37,89.19,89.25,20900.0,65.9254,65.9402,65.8074,65.8517,20900.0
2007-06-13 15:20:00,89.22,89.23,89.04,89.11,25500.0,65.8295,65.8369,65.6967,65.7484,25500.0
2007-06-13 15:30:00,89.11,89.2,89.11,89.13,53700.0,65.7484,65.8148,65.7484,65.7631,53700.0
2007-06-13 15:40:00,89.12,89.18,89.04,89.15,57200.0,65.7557,65.8,65.6967,65.7779,57200.0
2007-06-13 15:50:00,89.15,89.5,89.15,89.45,56400.0,65.7779,66.0361,65.7779,65.9992,56400.0
2007-06-14 09:30:00,89.2,89.5,89.1,89.49,17300.0,65.8148,66.0361,65.741,66.0287,17300.0
2007-06-14 09:40:00,89.44,89.59,89.31,89.53,36900.0,65.9918,66.1025,65.8959,66.0582,36900.0
2007-06-14 09:50:00,89.55,89.75,89.5,89.75,26400.0,66.073,66.2206,66.0361,66.2206,26400.0
2007-06-14 10:00:00,89.73,89.77,89.57,89.61,41400.0,66.2058,66.2353,66.0878,66.1173,41400.0
2007-06-14 10:10:00,89.6,89.6,89.25,89.25,20600.0,66.1099,66.1099,65.8517,65.8517,20600.0
2007-06-14 10:20:00,89.3,89.34,89.25,89.33,18100.0,65.8885,65.9181,65.8517,65.9107,18100.0
2007-06-14 10:30:00,89.35,89.53,89.32,89.39,20000.0,65.9254,66.0582,65.9033,65.955,20000.0
2007-06-14 10:40:00,89.38,89.55,89.26,89.3,19400.0,65.9476,66.073,65.859,65.8885,19400.0
2007-06-14 10:50:00,89.32,89.34,89.19,89.3,16300.0,65.9033,65.9181,65.8074,65.8885,16300.0
2007-06-14 11:00:00,89.3,89.32,89.18,89.23,12100.0,65.8885,65.9033,65.8,65.8369,12100.0
2007-06-14 11:10:00,89.22,89.28,89.19,89.22,11700.0,65.8295,65.8738,65.8074,65.8295,11700.0
2007-06-14 11:20:00,89.22,89.5,89.2,89.23,9500.0,65.8295,66.0361,65.8148,65.8369,9500.0
2007-06-14 11:30:00,89.23,89.25,89.15,89.17,9600.0,65.8369,65.8517,65.7779,65.7926,9600.0
2007-06-14 11:40:00,89.17,89.3,89.1,89.1,12500.0,65.7926,65.8885,65.741,65.741,12500.0
2007-06-14 11:50:00,89.13,89.13,88.99,89.0,23200.0,65.7631,65.7631,65.6598,65.6672,23200.0
2007-06-14 12:00:00,89.03,89.13,89.02,89.1,9600.0,65.6893,65.7631,65.682,65.741,9600.0
2007-06-14 12:10:00,89.09,89.16,89.09,89.12,8900.0,65.7336,65.7853,65.7336,65.7557,8900.0
2007-06-14 12:20:00,89.13,89.27,89.13,89.15,14600.0,65.7631,65.8664,65.7631,65.7779,14600.0
2007-06-14 12:30:00,89.19,89.2,89.13,89.16,11200.0,65.8074,65.8148,65.7631,65.7853,11200.0
2007-06-14 12:40:00,89.14,89.15,89.11,89.12,5400.0,65.7705,65.7779,65.7484,65.7557,5400.0
2007-06-14 12:50:00,89.1,89.15,89.08,89.09,9000.0,65.741,65.7779,65.7262,65.7336,9000.0
2007-06-14 13:00:00,89.1,89.15,89.09,89.12,20500.0,65.741,65.7779,65.7336,65.7557,20500.0
2007-06-14 13:10:00,89.11,89.15,89.04,89.15,9600.0,65.7484,65.7779,65.6967,65.7779,9600.0
2007-06-14 13:20:00,89.15,89.15,89.09,89.12,12400.0,65.7779,65.7779,65.7336,65.7557,12400.0
2007-06-14 13:30:00,89.11,89.19,89.1,89.16,6000.0,65.7484,65.8074,65.741,65.7853,6000.0
2007-06-14 13:40:00,89.2,89.3,89.18,89.3,7800.0,65.8148,65.8885,65.8,65.8885,7800.0
2007-06-14 13:50:00,89.3,89.37,89.2,89.23,11600.0,65.8885,65.9402,65.8148,65.8369,11600.0
2007-06-14 14:00:00,89.26,89.29,89.14,89.27,13000.0,65.859,65.8812,65.7705,65.8664,13000.0
2007-06-14 14:10:00,89.29,89.37,89.29,89.34,5100.0,65.8812,65.9402,65.8812,65.9181,5100.0
2007-06-14 14:20:00,89.36,89.45,89.28,89.39,6900.0,65.9328,65.9992,65.8738,65.955,6900.0
2007-06-14 14:30:00,89.43,89.6,89.39,89.6,11500.0,65.9845,66.1099,65.955,66.1099,11500.0
2007-06-14 14:40:00,89.57,89.62,89.54,89.61,7800.0,66.0878,66.1247,66.0656,66.1173,7800.0
2007-06-14 14:50:00,89.62,89.63,89.46,89.57,9400.0,66.1247,66.132,66.0066,66.0878,9400.0
2007-06-14 15:00:00,89.58,89.64,89.56,89.63,6800.0,66.0951,66.1394,66.0804,66.132,6800.0
2007-06-14 15:10:00,89.6,89.62,89.54,89.56,5200.0,66.1099,66.1247,66.0656,66.0804,5200.0
2007-06-14 15:20:00,89.57,89.65,89.53,89.53,8300.0,66.0878,66.1468,66.0582,66.0582,8300.0
2007-06-14 15:30:00,89.55,89.6,89.47,89.59,9300.0,66.073,66.1099,66.014,66.1025,9300.0
2007-06-14 15:40:00,89.58,89.62,89.53,89.57,11800.0,66.0951,66.1247,66.0582,66.0878,11800.0
2007-06-14 15:50:00,89.58,89.63,89.41,89.6,12800.0,66.0951,66.132,65.9697,66.1099,12800.0
2007-06-15 09:30:00,90.48,90.57,90.25,90.29,83900.0,66.7592,66.8256,66.5895,66.619,83900.0
2007-06-15 09:40:00,90.24,90.31,89.77,89.89,34500.0,66.5821,66.6338,66.2353,66.3239,34500.0
2007-06-15 09:50:00,89.9,90.11,89.67,89.94,26500.0,66.3312,66.4862,66.1615,66.3608,26500.0
2007-06-15 10:00:00,89.92,90.07,89.81,90.01,11800.0,66.346,66.4567,66.2648,66.4124,11800.0
2007-06-15 10:10:00,90.06,90.09,89.99,90.04,15900.0,66.4493,66.4714,66.3977,66.4345,15900.0
2007-06-15 10:20:00,90.05,90.07,90.0,90.0,12200.0,66.4419,66.4567,66.405,66.405,12200.0
2007-06-15 10:30:00,90.02,90.12,89.97,90.01,35100.0,66.4198,66.4936,66.3829,66.4124,35100.0
2007-06-15 10:40:00,90.01,90.08,89.98,90.07,16700.0,66.4124,66.4641,66.3903,66.4567,16700.0
2007-06-15 10:50:00,90.06,90.41,90.06,90.4,16100.0,66.4493,66.7075,66.4493,66.7002,16100.0
2007-06-15 11:00:00,90.39,90.57,90.39,90.52,13100.0,66.6928,66.8256,66.6928,66.7887,13100.0
2007-06-15 11:10:00,90.55,90.6,90.45,90.46,9600.0,66.8108,66.8477,66.7371,66.7444,9600.0
2007-06-15 11:20:00,90.43,90.53,90.32,90.38,19200.0,66.7223,66.7961,66.6411,66.6854,19200.0
2007-06-15 11:30:00,90.39,90.45,90.24,90.39,7300.0,66.6928,66.7371,66.5821,66.6928,7300.0
2007-06-15 11:40:00,90.4,90.48,90.33,90.48,12100.0,66.7002,66.7592,66.6485,66.7592,12100.0
2007-06-15 11:50:00,90.48,90.49,90.31,90.31,9200.0,66.7592,66.7666,66.6338,66.6338,9200.0
2007-06-15 12:00:00,90.31,90.32,90.25,90.3,28900.0,66.6338,66.6411,66.5895,66.6264,28900.0
2007-06-15 12:10:00,90.28,90.28,90.1,90.13,18500.0,66.6116,66.6116,66.4788,66.501,18500.0
2007-06-15 12:20:00,90.14,90.14,89.93,89.97,15700.0,66.5083,66.5083,66.3534,66.3829,15700.0
2007-06-15 12:30:00,89.97,90.17,89.97,90.13,14400.0,66.3829,66.5305,66.3829,66.501,14400.0
2007-06-15 12:40:00,90.12,90.12,90.06,90.12,3900.0,66.4936,66.4936,66.4493,66.4936,3900.0
2007-06-15 12:50:00,90.12,90.12,90.0,90.07,7100.0,66.4936,66.4936,66.405,66.4567,7100.0
2007-06-15 13:00:00,90.07,90.1,89.99,90.0,14300.0,66.4567,66.4788,66.3977,66.405,14300.0
2007-06-15 13:10:00,90.0,90.08,90.0,90.05,6700.0,66.405,66.4641,66.405,66.4419,6700.0
2007-06-15 13:20:00,90.08,90.14,90.0,90.0,13700.0,66.4641,66.5083,66.405,66.405,13700.0
2007-06-15 13:30:00,90.02,90.08,89.98,90.05,8500.0,66.4198,66.4641,66.3903,66.4419,8500.0
2007-06-15 13:40:00,90.11,90.2,90.11,90.16,9100.0,66.4862,66.5526,66.4862,66.5231,9100.0
2007-06-15 13:50:00,90.16,90.24,90.16,90.2,25400.0,66.5231,66.5821,66.5231,66.5526,25400.0
2007-06-15 14:00:00,90.21,90.21,90.1,90.14,5900.0,66.56,66.56,66.4788,66.5083,5900.0
2007-06-15 14:10:00,90.1,90.17,90.04,90.13,11400.0,66.4788,66.5305,66.4345,66.501,11400.0
2007-06-15 14:20:00,90.15,90.2,90.13,90.19,6100.0,66.5157,66.5526,66.501,66.5452,6100.0
2007-06-15 14:30:00,90.18,90.28,90.17,90.24,10600.0,66.5378,66.6116,66.5305,66.5821,10600.0
2007-06-15 14:40:00,90.23,90.28,90.18,90.23,10300.0,66.5747,66.6116,66.5378,66.5747,10300.0
2007-06-15 14:50:00,90.24,90.36,90.24,90.33,15700.0,66.5821,66.6707,66.5821,66.6485,15700.0
2007-06-15 15:00:00,90.31,90.36,90.25,90.33,16600.0,66.6338,66.6707,66.5895,66.6485,16600.0
2007-06-15 15:10:00,90.31,90.35,90.24,90.29,19400.0,66.6338,66.6633,66.5821,66.619,19400.0
2007-06-15 15:20:00,90.28,90.3,90.21,90.24,14200.0,66.6116,66.6264,66.56,66.5821,14200.0
2007-06-15 15:30:00,90.24,90.35,90.07,90.11,25800.0,66.5821,66.6633,66.4567,66.4862,25800.0
2007-06-15 15:40:00,90.11,90.12,89.93,89.94,44100.0,66.4862,66.4936,66.3534,66.3608,44100.0
2007-06-15 15:50:00,89.93,89.93,89.59,89.75,132500.0,66.3534,66.3534,66.1025,66.2206,132500.0
2007-06-18 09:30:00,90.05,90.3,90.05,90.16,7600.0,66.4419,66.6264,66.4419,66.5231,7600.0
2007-06-18 09:40:00,90.16,90.36,90.09,90.34,6400.0,66.5231,66.6707,66.4714,66.6559,6400.0
2007-06-18 09:50:00,90.36,90.56,90.32,90.54,13300.0,66.6707,66.8182,66.6411,66.8035,13300.0
2007-06-18 10:00:00,90.52,90.55,90.26,90.43,17700.0,66.7887,66.8108,66.5969,66.7223,17700.0
2007-06-18 10:10:00,90.42,90.55,90.37,90.4,12600.0,66.7149,66.8108,66.678,66.7002,12600.0
2007-06-18 10:20:00,90.43,90.52,90.33,90.4,12100.0,66.7223,66.7887,66.6485,66.7002,12100.0
2007-06-18 10:30:00,90.37,90.48,90.36,90.36,10500.0,66.678,66.7592,66.6707,66.6707,10500.0
2007-06-18 10:40:00,90.34,90.54,90.34,90.51,10800.0,66.6559,66.8035,66.6559,66.7813,10800.0
2007-06-18 10:50:00,90.52,90.59,90.45,90.55,12300.0,66.7887,66.8404,66.7371,66.8108,12300.0
2007-06-18 11:00:00,90.53,90.69,90.49,90.69,8200.0,66.7961,66.9141,66.7666,66.9141,8200.0
2007-06-18 11:10:00,90.66,90.75,90.57,90.73,6200.0,66.892,66.9584,66.8256,66.9437,6200.0
2007-06-18 11:20:00,90.73,90.85,90.73,90.82,6900.0,66.9437,67.0322,66.9437,67.0101,6900.0
2007-06-18 11:30:00,90.84,90.9,90.8,90.9,6100.0,67.0248,67.0691,66.9953,67.0691,6100.0
2007-06-18 11:40:00,90.91,90.94,90.8,90.8,5600.0,67.0765,67.0986,66.9953,66.9953,5600.0
2007-06-18 11:50:00,90.79,90.96,90.77,90.95,6200.0,66.9879,67.1134,66.9732,67.106,6200.0
2007-06-18 12:00:00,90.94,90.99,90.85,90.98,7900.0,67.0986,67.1355,67.0322,67.1281,7900.0
2007-06-18 12:10:00,90.98,91.14,90.96,91.08,13000.0,67.1281,67.2462,67.1134,67.2019,13000.0
2007-06-18 12:20:00,91.1,91.21,91.1,91.18,9100.0,67.2166,67.2978,67.2166,67.2757,9100.0
2007-06-18 12:30:00,91.18,91.2,91.11,91.17,12600.0,67.2757,67.2904,67.224,67.2683,12600.0
2007-06-18 12:40:00,91.2,91.34,91.2,91.22,9700.0,67.2904,67.3937,67.2904,67.3052,9700.0
2007-06-18 12:50:00,91.2,91.26,91.03,91.03,12100.0,67.2904,67.3347,67.165,67.165,12100.0
2007-06-18 13:00:00,91.02,91.12,90.96,91.07,7500.0,67.1576,67.2314,67.1134,67.1945,7500.0
2007-06-18 13:10:00,91.1,91.17,91.07,91.09,11600.0,67.2166,67.2683,67.1945,67.2093,11600.0
2007-06-18 13:20:00,91.1,91.1,90.95,91.05,6700.0,67.2166,67.2166,67.106,67.1798,6700.0
2007-06-18 13:30:00,91.05,91.1,90.89,90.92,5300.0,67.1798,67.2166,67.0617,67.0838,5300.0
2007-06-18 13:40:00,90.92,90.92,90.69,90.75,13800.0,67.0838,67.0838,66.9141,66.9584,13800.0
2007-06-18 13:50:00,90.71,90.84,90.7,90.81,9500.0,66.9289,67.0248,66.9215,67.0027,9500.0
2007-06-18 14:00:00,90.81,90.88,90.75,90.86,7100.0,67.0027,67.0543,66.9584,67.0396,7100.0
2007-06-18 14:10:00,90.9,90.99,90.9,90.99,6200.0,67.0691,67.1355,67.0691,67.1355,6200.0
2007-06-18 14:20:00,90.99,91.09,90.97,91.07,10500.0,67.1355,67.2093,67.1207,67.1945,10500.0
2007-06-18 14:30:00,91.07,91.08,90.92,90.96,9400.0,67.1945,67.2019,67.0838,67.1134,9400.0
2007-06-18 14:40:00,90.97,90.98,90.75,90.85,11800.0,67.1207,67.1281,66.9584,67.0322,11800.0
2007-06-18 14:50:00,90.85,90.85,90.75,90.83,7600.0,67.0322,67.0322,66.9584,67.0174,7600.0
2007-06-18 15:00:00,90.84,90.87,90.8,90.81,7200.0,67.0248,67.0469,66.9953,67.0027,7200.0
2007-06-18 15:10:00,90.85,90.91,90.83,90.84,5500.0,67.0322,67.0765,67.0174,67.0248,5500.0
2007-06-18 15:20:00,90.84,90.9,90.79,90.81,10500.0,67.0248,67.0691,66.9879,67.0027,10500.0
2007-06-18 15:30:00,90.85,90.97,90.83,90.94,13300.0,67.0322,67.1207,67.0174,67.0986,13300.0
2007-06-18 15:40:00,90.95,91.06,90.77,90.87,27400.0,67.106,67.1871,66.9732,67.0469,27400.0
2007-06-18 15:50:00,90.85,90.87,90.75,90.87,12000.0,67.0322,67.0469,66.9584,67.0469,12000.0
2007-06-19 09:30:00,90.51,90.62,90.4,90.48,9300.0,66.7813,66.8625,66.7002,66.7592,9300.0
2007-06-19 09:40:00,90.45,90.48,90.1,90.22,13700.0,66.7371,66.7592,66.4788,66.5674,13700.0
2007-06-19 09:50:00,90.16,90.23,89.94,90.1,22000.0,66.5231,66.5747,66.3608,66.4788,22000.0
2007-06-19 10:00:00,90.11,90.39,90.09,90.39,7200.0,66.4862,66.6928,66.4714,66.6928,7200.0
2007-06-19 10:10:00,90.4,90.5,90.31,90.47,9100.0,66.7002,66.7739,66.6338,66.7518,9100.0
2007-06-19 10:20:00,90.43,90.66,90.43,90.62,13400.0,66.7223,66.892,66.7223,66.8625,13400.0
2007-06-19 10:30:00,90.63,90.98,90.63,90.89,9100.0,66.8699,67.1281,66.8699,67.0617,9100.0
2007-06-19 10:40:00,90.9,91.16,90.72,91.13,43800.0,67.0691,67.2609,66.9363,67.2388,43800.0
2007-06-19 10:50:00,91.15,91.34,90.95,91.24,26300.0,67.2535,67.3937,67.106,67.3199,26300.0
2007-06-19 11:00:00,91.22,91.26,91.05,91.11,13700.0,67.3052,67.3347,67.1798,67.224,13700.0
2007-06-19 11:10:00,91.11,91.28,91.1,91.19,22000.0,67.224,67.3495,67.2166,67.2831,22000.0
2007-06-19 11:20:00,91.21,91.28,91.03,91.04,31800.0,67.2978,67.3495,67.165,67.1724,31800.0
2007-06-19 11:30:00,91.05,91.05,90.92,90.92,18200.0,67.1798,67.1798,67.0838,67.0838,18200.0
2007-06-19 11:40:00,90.93,91.06,90.89,91.06,14100.0,67.0912,67.1871,67.0617,67.1871,14100.0
2007-06-19 11:50:00,91.04,91.21,91.04,91.2,12100.0,67.1724,67.2978,67.1724,67.2904,12100.0
2007-06-19 12:00:00,91.2,91.41,91.2,91.3,22800.0,67.2904,67.4454,67.2904,67.3642,22800.0
2007-06-19 12:10:00,91.29,91.35,91.24,91.27,5000.0,67.3568,67.4011,67.3199,67.3421,5000.0
2007-06-19 12:20:00,91.27,91.34,91.21,91.3,12900.0,67.3421,67.3937,67.2978,67.3642,12900.0
2007-06-19 12:30:00,91.31,91.36,91.25,91.33,5200.0,67.3716,67.4085,67.3273,67.3864,5200.0
2007-06-19 12:40:00,91.34,91.36,91.27,91.34,7600.0,67.3937,67.4085,67.3421,67.3937,7600.0
2007-06-19 12:50:00,91.36,91.48,91.3,91.33,10100.0,67.4085,67.497,67.3642,67.3864,10100.0
2007-06-19 13:00:00,91.33,91.33,91.14,91.26,10500.0,67.3864,67.3864,67.2462,67.3347,10500.0
2007-06-19 13:10:00,91.23,91.23,91.09,91.12,9100.0,67.3126,67.3126,67.2093,67.2314,9100.0
2007-06-19 13:20:00,91.12,91.31,91.12,91.17,10600.0,67.2314,67.3716,67.2314,67.2683,10600.0
2007-06-19 13:30:00,91.19,91.21,90.98,91.09,12200.0,67.2831,67.2978,67.1281,67.2093,12200.0
2007-06-19 13:40:00,91.09,91.16,91.09,91.16,4900.0,67.2093,67.2609,67.2093,67.2609,4900.0
2007-06-19 13:50:00,91.14,91.16,91.08,91.13,4600.0,67.2462,67.2609,67.2019,67.2388,4600.0
2007-06-19 14:00:00,91.12,91.13,90.95,91.01,13100.0,67.2314,67.2388,67.106,67.1502,13100.0
2007-06-19 14:10:00,91.01,91.15,91.01,91.07,11500.0,67.1502,67.2535,67.1502,67.1945,11500.0
2007-06-19 14:20:00,91.06,91.06,90.96,91.01,12100.0,67.1871,67.1871,67.1134,67.1502,12100.0
2007-06-19 14:30:00,91.06,91.06,90.9,90.97,10100.0,67.1871,67.1871,67.0691,67.1207,10100.0
2007-06-19 14:40:00,90.99,91.04,90.96,90.99,5400.0,67.1355,67.1724,67.1134,67.1355,5400.0
2007-06-19 14:50:00,90.99,91.08,90.96,90.99,9900.0,67.1355,67.2019,67.1134,67.1355,9900.0
2007-06-19 15:00:00,90.98,91.06,90.91,91.06,25200.0,67.1281,67.1871,67.0765,67.1871,25200.0
2007-06-19 15:10:00,91.06,91.1,91.0,91.01,15100.0,67.1871,67.2166,67.1429,67.1502,15100.0
2007-06-19 15:20:00,91.0,91.01,90.93,90.99,24200.0,67.1429,67.1502,67.0912,67.1355,24200.0
2007-06-19 15:30:00,90.98,91.05,90.95,91.0,24700.0,67.1281,67.1798,67.106,67.1429,24700.0
2007-06-19 15:40:00,91.0,91.21,90.99,91.06,18600.0,67.1429,67.2978,67.1355,67.1871,18600.0
2007-06-19 15:50:00,91.06,91.08,90.91,90.96,37400.0,67.1871,67.2019,67.0765,67.1134,37400.0
2007-06-20 09:30:00,91.1,91.57,91.1,91.2,17500.0,67.2166,67.5634,67.2166,67.2904,17500.0
2007-06-20 09:40:00,91.19,91.26,90.96,90.96,26400.0,67.2831,67.3347,67.1134,67.1134,26400.0
2007-06-20 09:50:00,91.04,91.07,90.83,90.83,35600.0,67.1724,67.1945,67.0174,67.0174,35600.0
2007-06-20 10:00:00,90.83,90.86,90.74,90.75,23500.0,67.0174,67.0396,66.951,66.9584,23500.0
2007-06-20 10:10:00,90.75,90.8,90.69,90.8,19500.0,66.9584,66.9953,66.9141,66.9953,19500.0
2007-06-20 10:20:00,90.8,91.04,90.79,91.01,18700.0,66.9953,67.1724,66.9879,67.1502,18700.0
2007-06-20 10:30:00,91.01,91.41,91.0,91.26,30300.0,67.1502,67.4454,67.1429,67.3347,30300.0
2007-06-20 10:40:00,91.25,91.25,91.12,91.18,27100.0,67.3273,67.3273,67.2314,67.2757,27100.0
2007-06-20 10:50:00,91.19,91.25,91.11,91.24,9100.0,67.2831,67.3273,67.224,67.3199,9100.0
2007-06-20 11:00:00,91.22,91.23,91.0,91.18,49500.0,67.3052,67.3126,67.1429,67.2757,49500.0
2007-06-20 11:10:00,91.19,91.22,90.99,91.02,9500.0,67.2831,67.3052,67.1355,67.1576,9500.0
2007-06-20 11:20:00,91.01,91.46,90.99,91.43,18900.0,67.1502,67.4823,67.1355,67.4601,18900.0
2007-06-20 11:30:00,91.41,91.44,91.16,91.19,9700.0,67.4454,67.4675,67.2609,67.2831,9700.0
2007-06-20 11:40:00,91.22,91.34,91.2,91.34,8700.0,67.3052,67.3937,67.2904,67.3937,8700.0
2007-06-20 11:50:00,91.33,91.41,91.19,91.38,17200.0,67.3864,67.4454,67.2831,67.4232,17200.0
2007-06-20 12:00:00,91.38,91.38,91.09,91.2,16100.0,67.4232,67.4232,67.2093,67.2904,16100.0
2007-06-20 12:10:00,91.2,91.36,91.18,91.3,8600.0,67.2904,67.4085,67.2757,67.3642,8600.0
2007-06-20 12:20:00,91.3,91.47,91.3,91.45,6300.0,67.3642,67.4896,67.3642,67.4749,6300.0
2007-06-20 12:30:00,91.45,91.58,91.4,91.57,8200.0,67.4749,67.5708,67.438,67.5634,8200.0
2007-06-20 12:40:00,91.57,91.66,91.51,91.6,10900.0,67.5634,67.6298,67.5192,67.5856,10900.0
2007-06-20 12:50:00,91.61,91.64,91.58,91.6,3700.0,67.5929,67.6151,67.5708,67.5856,3700.0
2007-06-20 13:00:00,91.62,91.62,91.44,91.47,11500.0,67.6003,67.6003,67.4675,67.4896,11500.0
2007-06-20 13:10:00,91.46,91.48,91.3,91.43,64600.0,67.4823,67.497,67.3642,67.4601,64600.0
2007-06-20 13:20:00,91.46,91.76,91.38,91.72,97300.0,67.4823,67.7036,67.4232,67.6741,97300.0
2007-06-20 13:30:00,91.7,92.25,91.7,91.82,41000.0,67.6593,68.0652,67.6593,67.7479,41000.0
2007-06-20 13:40:00,91.81,91.88,91.68,91.88,10100.0,67.7405,67.7922,67.6446,67.7922,10100.0
2007-06-20 13:50:00,91.87,91.87,91.74,91.75,5200.0,67.7848,67.7848,67.6889,67.6962,5200.0
2007-06-20 14:00:00,91.73,92.0,91.64,92.0,15500.0,67.6815,67.8807,67.6151,67.8807,15500.0
2007-06-20 14:10:00,92.06,92.06,91.6,91.73,55900.0,67.925,67.925,67.5856,67.6815,55900.0
2007-06-20 14:20:00,91.72,91.88,91.56,91.86,49100.0,67.6741,67.7922,67.5561,67.7774,49100.0
2007-06-20 14:30:00,91.85,91.85,91.5,91.7,45400.0,67.77,67.77,67.5118,67.6593,45400.0
2007-06-20 14:40:00,91.69,91.8,91.56,91.7,56500.0,67.652,67.7331,67.5561,67.6593,56500.0
2007-06-20 14:50:00,91.71,91.74,91.56,91.61,5200.0,67.6667,67.6889,67.5561,67.5929,5200.0
2007-06-20 15:00:00,91.66,91.66,91.36,91.54,56900.0,67.6298,67.6298,67.4085,67.5413,56900.0
2007-06-20 15:10:00,91.55,91.59,91.42,91.5,20700.0,67.5487,67.5782,67.4528,67.5118,20700.0
2007-06-20 15:20:00,91.5,91.57,91.3,91.33,24600.0,67.5118,67.5634,67.3642,67.3864,24600.0
2007-06-20 15:30:00,91.29,91.33,91.0,91.09,44200.0,67.3568,67.3864,67.1429,67.2093,44200.0
2007-06-20 15:40:00,91.07,91.19,90.81,90.83,26400.0,67.1945,67.2831,67.0027,67.0174,26400.0
2007-06-20 15:50:00,90.83,90.89,90.7,90.75,85600.0,67.0174,67.0617,66.9215,66.9584,85600.0
2007-06-21 09:30:00,90.76,91.3,90.76,91.1,15900.0,66.9658,67.3642,66.9658,67.2166,15900.0
2007-06-21 09:40:00,91.13,91.14,90.7,91.02,17300.0,67.2388,67.2462,66.9215,67.1576,17300.0
2007-06-21 09:50:00,91.03,91.5,91.03,91.34,47700.0,67.165,67.5118,67.165,67.3937,47700.0
2007-06-21 10:00:00,91.31,91.45,91.1,91.41,40000.0,67.3716,67.4749,67.2166,67.4454,40000.0
2007-06-21 10:10:00,91.36,91.64,91.21,91.62,14300.0,67.4085,67.6151,67.2978,67.6003,14300.0
2007-06-21 10:20:00,91.61,92.08,91.47,91.86,35800.0,67.5929,67.9397,67.4896,67.7774,35800.0
2007-06-21 10:30:00,91.83,92.01,91.7,92.0,18100.0,67.7553,67.8881,67.6593,67.8807,18100.0
2007-06-21 10:40:00,91.97,92.22,91.86,92.0,21300.0,67.8586,68.043,67.7774,67.8807,21300.0
2007-06-21 10:50:00,92.05,92.48,92.02,92.22,32600.0,67.9176,68.2349,67.8955,68.043,32600.0
2007-06-21 11:00:00,92.21,92.29,91.94,92.0,35200.0,68.0356,68.0947,67.8364,67.8807,35200.0
2007-06-21 11:10:00,92.0,92.18,91.95,92.09,28800.0,67.8807,68.0135,67.8438,67.9471,28800.0
2007-06-21 11:20:00,92.1,92.22,92.03,92.11,30500.0,67.9545,68.043,67.9028,67.9619,30500.0
2007-06-21 11:30:00,92.18,92.25,92.09,92.15,19300.0,68.0135,68.0652,67.9471,67.9914,19300.0
2007-06-21 11:40:00,92.18,92.35,92.14,92.31,20400.0,68.0135,68.1389,67.984,68.1094,20400.0
2007-06-21 11:50:00,92.3,92.39,92.13,92.36,10200.0,68.102,68.1685,67.9766,68.1463,10200.0
2007-06-21 12:00:00,92.36,92.6,92.25,92.29,25900.0,68.1463,68.3234,68.0652,68.0947,25900.0
2007-06-21 12:10:00,92.3,92.46,92.22,92.35,23800.0,68.102,68.2201,68.043,68.1389,23800.0
2007-06-21 12:20:00,92.33,92.35,92.08,92.19,31500.0,68.1242,68.1389,67.9397,68.0209,31500.0
2007-06-21 12:30:00,92.18,92.2,92.04,92.2,15500.0,68.0135,68.0283,67.9102,68.0283,15500.0
2007-06-21 12:40:00,92.18,92.25,92.03,92.19,12300.0,68.0135,68.0652,67.9028,68.0209,12300.0
2007-06-21 12:50:00,92.12,92.12,91.83,91.88,11100.0,67.9692,67.9692,67.7553,67.7922,11100.0
2007-06-21 13:00:00,91.93,92.36,91.93,92.36,7000.0,67.8291,68.1463,67.8291,68.1463,7000.0
2007-06-21 13:10:00,92.36,92.4,92.28,92.36,7300.0,68.1463,68.1758,68.0873,68.1463,7300.0
2007-06-21 13:20:00,92.35,92.43,92.28,92.42,4800.0,68.1389,68.198,68.0873,68.1906,4800.0
2007-06-21 13:30:00,92.43,92.63,92.43,92.63,8300.0,68.198,68.3455,68.198,68.3455,8300.0
2007-06-21 13:40:00,92.6,92.71,92.56,92.61,9000.0,68.3234,68.4046,68.2939,68.3308,9000.0
2007-06-21 13:50:00,92.6,92.68,92.5,92.68,7600.0,68.3234,68.3824,68.2496,68.3824,7600.0
2007-06-21 14:00:00,92.66,92.7,92.46,92.53,10300.0,68.3677,68.3972,68.2201,68.2718,10300.0
2007-06-21 14:10:00,92.51,92.59,92.45,92.59,8000.0,68.257,68.316,68.2127,68.316,8000.0
2007-06-21 14:20:00,92.6,92.6,92.45,92.5,8500.0,68.3234,68.3234,68.2127,68.2496,8500.0
2007-06-21 14:30:00,92.51,92.54,92.25,92.26,14100.0,68.257,68.2791,68.0652,68.0725,14100.0
2007-06-21 14:40:00,92.27,92.44,92.2,92.2,11000.0,68.0799,68.2053,68.0283,68.0283,11000.0
2007-06-21 14:50:00,92.21,92.43,92.2,92.36,18800.0,68.0356,68.198,68.0283,68.1463,18800.0
2007-06-21 15:00:00,92.36,92.52,92.33,92.45,18400.0,68.1463,68.2644,68.1242,68.2127,18400.0
2007-06-21 15:10:00,92.46,92.58,92.31,92.38,13100.0,68.2201,68.3086,68.1094,68.1611,13100.0
2007-06-21 15:20:00,92.36,92.54,92.21,92.5,18900.0,68.1463,68.2791,68.0356,68.2496,18900.0
2007-06-21 15:30:00,92.54,92.56,92.41,92.5,25700.0,68.2791,68.2939,68.1832,68.2496,25700.0
2007-06-21 15:40:00,92.49,92.59,92.41,92.45,25300.0,68.2422,68.316,68.1832,68.2127,25300.0
2007-06-21 15:50:00,92.45,92.63,92.44,92.53,30300.0,68.2127,68.3455,68.2053,68.2718,30300.0
2007-06-22 09:30:00,92.12,92.49,92.12,92.36,15800.0,67.9692,68.2422,67.9692,68.1463,15800.0
2007-06-22 09:40:00,92.34,92.34,91.86,91.94,13400.0,68.1316,68.1316,67.7774,67.8364,13400.0
2007-06-22 09:50:00,91.94,92.02,91.75,91.99,25600.0,67.8364,67.8955,67.6962,67.8733,25600.0
2007-06-22 10:00:00,91.99,91.99,91.75,91.95,11800.0,67.8733,67.8733,67.6962,67.8438,11800.0
2007-06-22 10:10:00,91.91,91.93,91.71,91.92,9700.0,67.8143,67.8291,67.6667,67.8217,9700.0
2007-06-22 10:20:00,91.91,92.21,91.91,92.02,20400.0,67.8143,68.0356,67.8143,67.8955,20400.0
2007-06-22 10:30:00,91.96,92.04,91.73,92.0,19200.0,67.8512,67.9102,67.6815,67.8807,19200.0
2007-06-22 10:40:00,91.97,92.05,91.9,92.05,57800.0,67.8586,67.9176,67.8069,67.9176,57800.0
2007-06-22 10:50:00,92.05,92.25,91.98,92.18,7200.0,67.9176,68.0652,67.8659,68.0135,7200.0
2007-06-22 11:00:00,92.14,92.15,91.89,92.08,15700.0,67.984,67.9914,67.7995,67.9397,15700.0
2007-06-22 11:10:00,92.08,92.15,92.01,92.03,3900.0,67.9397,67.9914,67.8881,67.9028,3900.0
2007-06-22 11:20:00,92.0,92.25,92.0,92.14,4200.0,67.8807,68.0652,67.8807,67.984,4200.0
2007-06-22 11:30:00,92.09,92.17,92.02,92.05,3300.0,67.9471,68.0061,67.8955,67.9176,3300.0
2007-06-22 11:40:00,92.04,92.05,91.75,91.87,11300.0,67.9102,67.9176,67.6962,67.7848,11300.0
2007-06-22 11:50:00,91.86,92.04,91.78,92.04,5700.0,67.7774,67.9102,67.7184,67.9102,5700.0
2007-06-22 12:00:00,91.99,92.02,91.82,91.85,7100.0,67.8733,67.8955,67.7479,67.77,7100.0
2007-06-22 12:10:00,91.85,91.9,91.7,91.72,16500.0,67.77,67.8069,67.6593,67.6741,16500.0
2007-06-22 12:20:00,91.71,91.85,91.41,91.43,22800.0,67.6667,67.77,67.4454,67.4601,22800.0
2007-06-22 12:30:00,91.51,91.6,91.25,91.57,68900.0,67.5192,67.5856,67.3273,67.5634,68900.0
2007-06-22 12:40:00,91.54,91.63,91.37,91.6,11700.0,67.5413,67.6077,67.4159,67.5856,11700.0
2007-06-22 12:50:00,91.62,91.66,91.45,91.59,19400.0,67.6003,67.6298,67.4749,67.5782,19400.0
2007-06-22 13:00:00,91.56,91.78,91.46,91.66,31300.0,67.5561,67.7184,67.4823,67.6298,31300.0
2007-06-22 13:10:00,91.73,91.88,91.66,91.82,14100.0,67.6815,67.7922,67.6298,67.7479,14100.0
2007-06-22 13:20:00,91.8,92.09,91.8,92.02,22600.0,67.7331,67.9471,67.7331,67.8955,22600.0
2007-06-22 13:30:00,92.05,92.17,92.0,92.15,11200.0,67.9176,68.0061,67.8807,67.9914,11200.0
2007-06-22 13:40:00,92.2,92.24,92.0,92.15,8200.0,68.0283,68.0578,67.8807,67.9914,8200.0
2007-06-22 13:50:00,92.13,92.16,91.97,92.11,11800.0,67.9766,67.9988,67.8586,67.9619,11800.0
2007-06-22 14:00:00,92.08,92.14,91.87,92.12,50500.0,67.9397,67.984,67.7848,67.9692,50500.0
2007-06-22 14:10:00,92.12,92.25,92.08,92.19,13300.0,67.9692,68.0652,67.9397,68.0209,13300.0
2007-06-22 14:20:00,92.19,92.29,92.04,92.29,27100.0,68.0209,68.0947,67.9102,68.0947,27100.0
2007-06-22 14:30:00,92.31,92.43,92.13,92.23,49700.0,68.1094,68.198,67.9766,68.0504,49700.0
2007-06-22 14:40:00,92.25,92.36,92.16,92.32,25000.0,68.0652,68.1463,67.9988,68.1168,25000.0
2007-06-22 14:50:00,92.3,92.42,92.23,92.25,16700.0,68.102,68.1906,68.0504,68.0652,16700.0
2007-06-22 15:00:00,92.26,92.35,92.18,92.26,17600.0,68.0725,68.1389,68.0135,68.0725,17600.0
2007-06-22 15:10:00,92.28,92.36,92.25,92.33,11400.0,68.0873,68.1463,68.0652,68.1242,11400.0
2007-06-22 15:20:00,92.33,92.42,92.18,92.21,19800.0,68.1242,68.1906,68.0135,68.0356,19800.0
2007-06-22 15:30:00,92.2,92.25,91.95,92.05,24100.0,68.0283,68.0652,67.8438,67.9176,24100.0
2007-06-22 15:40:00,92.07,92.2,91.97,92.14,131000.0,67.9323,68.0283,67.8586,67.984,131000.0
2007-06-22 15:50:00,92.14,92.19,91.99,92.05,53300.0,67.984,68.0209,67.8733,67.9176,53300.0
2007-06-25 09:30:00,92.09,92.4,92.08,92.31,10300.0,67.9471,68.1758,67.9397,68.1094,10300.0
2007-06-25 09:40:00,92.21,92.51,91.95,91.99,14000.0,68.0356,68.257,67.8438,67.8733,14000.0
2007-06-25 09:50:00,91.99,92.45,91.9,92.39,8500.0,67.8733,68.2127,67.8069,68.1685,8500.0
2007-06-25 10:00:00,92.42,92.6,92.24,92.24,11700.0,68.1906,68.3234,68.0578,68.0578,11700.0
2007-06-25 10:10:00,92.24,92.71,92.21,92.71,12700.0,68.0578,68.4046,68.0356,68.4046,12700.0
2007-06-25 10:20:00,92.69,92.92,92.66,92.78,8700.0,68.3898,68.5595,68.3677,68.4562,8700.0
2007-06-25 10:30:00,92.76,92.97,92.68,92.72,12600.0,68.4415,68.5964,68.3824,68.4119,12600.0
2007-06-25 10:40:00,92.72,93.03,92.7,92.88,26600.0,68.4119,68.6407,68.3972,68.53,26600.0
2007-06-25 10:50:00,92.88,93.19,92.88,93.13,16400.0,68.53,68.7587,68.53,68.7145,16400.0
2007-06-25 11:00:00,93.14,93.32,93.13,93.15,11500.0,68.7218,68.8546,68.7145,68.7292,11500.0
2007-06-25 11:10:00,93.14,93.32,93.14,93.21,3800.0,68.7218,68.8546,68.7218,68.7735,3800.0
2007-06-25 11:20:00,93.18,93.23,92.97,93.0,23200.0,68.7513,68.7882,68.5964,68.6185,23200.0
2007-06-25 11:30:00,93.02,93.05,92.91,92.94,14100.0,68.6333,68.6554,68.5521,68.5743,14100.0
2007-06-25 11:40:00,92.97,93.01,92.84,92.96,8600.0,68.5964,68.6259,68.5005,68.589,8600.0
2007-06-25 11:50:00,92.96,93.04,92.94,92.97,9500.0,68.589,68.648,68.5743,68.5964,9500.0
2007-06-25 12:00:00,92.97,93.1,92.97,93.08,11600.0,68.5964,68.6923,68.5964,68.6776,11600.0
2007-06-25 12:10:00,93.07,93.18,92.93,93.03,13300.0,68.6702,68.7513,68.5669,68.6407,13300.0
2007-06-25 12:20:00,93.03,93.2,93.01,93.1,13500.0,68.6407,68.7661,68.6259,68.6923,13500.0
2007-06-25 12:30:00,93.1,93.12,93.06,93.1,5200.0,68.6923,68.7071,68.6628,68.6923,5200.0
2007-06-25 12:40:00,93.1,93.29,93.07,93.26,28400.0,68.6923,68.8325,68.6702,68.8104,28400.0
2007-06-25 12:50:00,93.23,93.28,93.21,93.23,9400.0,68.7882,68.8251,68.7735,68.7882,9400.0
2007-06-25 13:00:00,93.22,93.3,93.1,93.24,27400.0,68.7809,68.8399,68.6923,68.7956,27400.0
2007-06-25 13:10:00,93.24,93.3,93.16,93.17,8500.0,68.7956,68.8399,68.7366,68.744,8500.0
2007-06-25 13:20:00,93.17,93.28,93.15,93.15,22500.0,68.744,68.8251,68.7292,68.7292,22500.0
2007-06-25 13:30:00,93.15,93.35,93.15,93.3,47600.0,68.7292,68.8768,68.7292,68.8399,47600.0
2007-06-25 13:40:00,93.29,93.35,93.2,93.35,37500.0,68.8325,68.8768,68.7661,68.8768,37500.0
2007-06-25 13:50:00,93.37,93.48,93.25,93.25,25100.0,68.8915,68.9727,68.803,68.803,25100.0
2007-06-25 14:00:00,93.25,93.33,93.19,93.25,39800.0,68.803,68.862,68.7587,68.803,39800.0
2007-06-25 14:10:00,93.27,93.3,93.13,93.22,158900.0,68.8177,68.8399,68.7145,68.7809,158900.0
2007-06-25 14:20:00,93.23,93.4,93.2,93.32,83000.0,68.7882,68.9137,68.7661,68.8546,83000.0
2007-06-25 14:30:00,93.33,93.39,93.23,93.31,127400.0,68.862,68.9063,68.7882,68.8473,127400.0
2007-06-25 14:40:00,93.33,93.35,93.15,93.22,73400.0,68.862,68.8768,68.7292,68.7809,73400.0
2007-06-25 14:50:00,93.22,93.35,92.07,93.23,81600.0,68.7809,68.8768,67.9323,68.7882,81600.0
2007-06-25 15:00:00,93.24,93.3,93.1,93.15,101200.0,68.7956,68.8399,68.6923,68.7292,101200.0
2007-06-25 15:10:00,93.12,93.2,93.05,93.09,188500.0,68.7071,68.7661,68.6554,68.6849,188500.0
2007-06-25 15:20:00,93.09,93.35,93.09,93.19,108400.0,68.6849,68.8768,68.6849,68.7587,108400.0
2007-06-25 15:30:00,93.19,93.29,93.05,93.14,51300.0,68.7587,68.8325,68.6554,68.7218,51300.0
2007-06-25 15:40:00,93.13,93.15,92.96,93.04,236300.0,68.7145,68.7292,68.589,68.648,236300.0
2007-06-25 15:50:00,93.03,93.25,93.02,93.25,147100.0,68.6407,68.803,68.6333,68.803,147100.0
2007-06-26 09:30:00,93.36,93.99,93.36,93.93,41700.0,68.8842,69.349,68.8842,69.3047,41700.0
2007-06-26 09:40:00,94.0,94.75,93.87,93.96,138900.0,69.3564,69.9097,69.2604,69.3269,138900.0
2007-06-26 09:50:00,93.94,94.0,93.8,93.85,52300.0,69.3121,69.3564,69.2088,69.2457,52300.0
2007-06-26 10:00:00,93.92,94.15,93.75,93.75,107700.0,69.2973,69.467,69.1719,69.1719,107700.0
2007-06-26 10:10:00,93.75,93.91,93.43,93.43,293300.0,69.1719,69.29,68.9358,68.9358,293300.0
2007-06-26 10:20:00,93.4,93.43,93.05,93.19,45700.0,68.9137,68.9358,68.6554,68.7587,45700.0
2007-06-26 10:30:00,93.17,93.55,93.17,93.47,16200.0,68.744,69.0243,68.744,68.9653,16200.0
2007-06-26 10:40:00,93.49,93.59,93.19,93.43,17700.0,68.9801,69.0539,68.7587,68.9358,17700.0
2007-06-26 10:50:00,93.39,93.56,93.27,93.42,32000.0,68.9063,69.0317,68.8177,68.9284,32000.0
2007-06-26 11:00:00,93.44,93.48,93.14,93.35,25800.0,68.9432,68.9727,68.7218,68.8768,25800.0
2007-06-26 11:10:00,93.34,93.63,93.32,93.46,9800.0,68.8694,69.0834,68.8546,68.9579,9800.0
2007-06-26 11:20:00,93.42,93.46,93.25,93.32,13700.0,68.9284,68.9579,68.803,68.8546,13700.0
2007-06-26 11:30:00,93.31,93.6,93.15,93.5,17300.0,68.8473,69.0612,68.7292,68.9874,17300.0
2007-06-26 11:40:00,93.51,93.77,93.5,93.5,12700.0,68.9948,69.1867,68.9874,68.9874,12700.0
2007-06-26 11:50:00,93.5,93.66,93.5,93.62,13300.0,68.9874,69.1055,68.9874,69.076,13300.0
2007-06-26 12:00:00,93.62,93.69,93.5,93.51,12300.0,69.076,69.1276,68.9874,68.9948,12300.0
2007-06-26 12:10:00,93.5,93.55,93.5,93.52,12700.0,68.9874,69.0243,68.9874,69.0022,12700.0
2007-06-26 12:20:00,93.52,93.57,93.5,93.56,18200.0,69.0022,69.0391,68.9874,69.0317,18200.0
2007-06-26 12:30:00,93.53,93.53,93.3,93.4,83900.0,69.0096,69.0096,68.8399,68.9137,83900.0
2007-06-26 12:40:00,93.45,93.52,93.4,93.5,6800.0,68.9506,69.0022,68.9137,68.9874,6800.0
2007-06-26 12:50:00,93.5,93.5,93.38,93.49,18500.0,68.9874,68.9874,68.8989,68.9801,18500.0
2007-06-26 13:00:00,93.49,93.6,93.4,93.43,12600.0,68.9801,69.0612,68.9137,68.9358,12600.0
2007-06-26 13:10:00,93.42,93.56,93.4,93.4,16300.0,68.9284,69.0317,68.9137,68.9137,16300.0
2007-06-26 13:20:00,93.41,93.46,93.38,93.4,26500.0,68.921,68.9579,68.8989,68.9137,26500.0
2007-06-26 13:30:00,93.41,93.51,93.3,93.51,44900.0,68.921,68.9948,68.8399,68.9948,44900.0
2007-06-26 13:40:00,93.51,93.55,93.3,93.35,40400.0,68.9948,69.0243,68.8399,68.8768,40400.0
2007-06-26 13:50:00,93.35,93.49,93.21,93.45,92300.0,68.8768,68.9801,68.7735,68.9506,92300.0
2007-06-26 14:00:00,93.45,93.6,93.43,93.49,19300.0,68.9506,69.0612,68.9358,68.9801,19300.0
2007-06-26 14:10:00,93.51,93.58,93.47,93.5,21100.0,68.9948,69.0465,68.9653,68.9874,21100.0
2007-06-26 14:20:00,93.5,93.53,93.25,93.28,21100.0,68.9874,69.0096,68.803,68.8251,21100.0
2007-06-26 14:30:00,93.29,93.29,92.74,92.77,28700.0,68.8325,68.8325,68.4267,68.4488,28700.0
2007-06-26 14:40:00,92.75,93.13,92.63,93.05,53200.0,68.4341,68.7145,68.3455,68.6554,53200.0
2007-06-26 14:50:00,93.08,93.18,92.89,92.93,32700.0,68.6776,68.7513,68.5374,68.5669,32700.0
2007-06-26 15:00:00,92.92,93.18,92.87,92.98,41800.0,68.5595,68.7513,68.5226,68.6038,41800.0
2007-06-26 15:10:00,93.03,93.4,93.03,93.35,49800.0,68.6407,68.9137,68.6407,68.8768,49800.0
2007-06-26 15:20:00,93.35,93.4,93.17,93.31,34300.0,68.8768,68.9137,68.744,68.8473,34300.0
2007-06-26 15:30:00,93.35,93.5,93.3,93.37,29800.0,68.8768,68.9874,68.8399,68.8915,29800.0
2007-06-26 15:40:00,93.37,93.48,93.3,93.38,43900.0,68.8915,68.9727,68.8399,68.8989,43900.0
2007-06-26 15:50:00,93.38,93.51,93.19,93.2,64000.0,68.8989,68.9948,68.7587,68.7661,64000.0
2007-06-27 09:30:00,92.25,92.25,91.49,91.7,33100.0,68.0652,68.0652,67.5044,67.6593,33100.0
2007-06-27 09:40:00,91.68,91.71,91.24,91.44,19700.0,67.6446,67.6667,67.3199,67.4675,19700.0
2007-06-27 09:50:00,91.36,92.0,91.36,91.73,18800.0,67.4085,67.8807,67.4085,67.6815,18800.0
2007-06-27 10:00:00,91.73,91.79,91.59,91.68,15200.0,67.6815,67.7258,67.5782,67.6446,15200.0
2007-06-27 10:10:00,91.64,91.67,91.49,91.58,46300.0,67.6151,67.6372,67.5044,67.5708,46300.0
2007-06-27 10:20:00,91.56,91.7,91.51,91.55,11600.0,67.5561,67.6593,67.5192,67.5487,11600.0
2007-06-27 10:30:00,91.55,91.8,91.54,91.71,13100.0,67.5487,67.7331,67.5413,67.6667,13100.0
2007-06-27 10:40:00,91.67,91.71,91.44,91.45,20100.0,67.6372,67.6667,67.4675,67.4749,20100.0
2007-06-27 10:50:00,91.47,91.57,91.44,91.5,8000.0,67.4896,67.5634,67.4675,67.5118,8000.0
2007-06-27 11:00:00,91.5,91.54,91.38,91.52,11000.0,67.5118,67.5413,67.4232,67.5265,11000.0
2007-06-27 11:10:00,91.52,91.79,91.5,91.73,13500.0,67.5265,67.7258,67.5118,67.6815,13500.0
2007-06-27 11:20:00,91.74,91.74,91.53,91.53,6000.0,67.6889,67.6889,67.5339,67.5339,6000.0
2007-06-27 11:30:00,91.53,91.57,91.46,91.5,7500.0,67.5339,67.5634,67.4823,67.5118,7500.0
2007-06-27 11:40:00,91.51,91.52,91.32,91.35,9000.0,67.5192,67.5265,67.379,67.4011,9000.0
2007-06-27 11:50:00,91.36,91.51,91.34,91.51,8100.0,67.4085,67.5192,67.3937,67.5192,8100.0
2007-06-27 12:00:00,91.51,91.9,91.51,91.86,13200.0,67.5192,67.8069,67.5192,67.7774,13200.0
2007-06-27 12:10:00,91.86,91.86,91.71,91.71,4000.0,67.7774,67.7774,67.6667,67.6667,4000.0
2007-06-27 12:20:00,91.75,91.98,91.75,91.92,6800.0,67.6962,67.8659,67.6962,67.8217,6800.0
2007-06-27 12:30:00,91.94,92.2,91.9,92.2,7900.0,67.8364,68.0283,67.8069,68.0283,7900.0
2007-06-27 12:40:00,92.22,92.39,92.15,92.25,69700.0,68.043,68.1685,67.9914,68.0652,69700.0
2007-06-27 12:50:00,92.25,92.41,92.25,92.41,8700.0,68.0652,68.1832,68.0652,68.1832,8700.0
2007-06-27 13:00:00,92.41,92.48,92.36,92.4,11900.0,68.1832,68.2349,68.1463,68.1758,11900.0
2007-06-27 13:10:00,92.41,92.41,92.3,92.36,12300.0,68.1832,68.1832,68.102,68.1463,12300.0
2007-06-27 13:20:00,92.37,92.45,92.34,92.4,5800.0,68.1537,68.2127,68.1316,68.1758,5800.0
2007-06-27 13:30:00,92.39,92.39,92.16,92.22,11700.0,68.1685,68.1685,67.9988,68.043,11700.0
2007-06-27 13:40:00,92.22,92.25,92.09,92.18,9600.0,68.043,68.0652,67.9471,68.0135,9600.0
2007-06-27 13:50:00,92.14,92.25,92.08,92.15,6200.0,67.984,68.0652,67.9397,67.9914,6200.0
2007-06-27 14:00:00,92.17,92.29,92.11,92.14,9100.0,68.0061,68.0947,67.9619,67.984,9100.0
2007-06-27 14:10:00,92.13,92.33,92.13,92.3,11200.0,67.9766,68.1242,67.9766,68.102,11200.0
2007-06-27 14:20:00,92.29,92.5,92.29,92.5,5600.0,68.0947,68.2496,68.0947,68.2496,5600.0
2007-06-27 14:30:00,92.5,92.69,92.45,92.66,8300.0,68.2496,68.3898,68.2127,68.3677,8300.0
2007-06-27 14:40:00,92.66,92.78,92.62,92.74,24000.0,68.3677,68.4562,68.3382,68.4267,24000.0
2007-06-27 14:50:00,92.73,92.73,92.7,92.7,7300.0,68.4193,68.4193,68.3972,68.3972,7300.0
2007-06-27 15:00:00,92.7,92.93,92.7,92.86,10800.0,68.3972,68.5669,68.3972,68.5152,10800.0
2007-06-27 15:10:00,92.85,92.86,92.73,92.86,10600.0,68.5079,68.5152,68.4193,68.5152,10600.0
2007-06-27 15:20:00,92.82,92.82,92.65,92.71,26100.0,68.4857,68.4857,68.3603,68.4046,26100.0
2007-06-27 15:30:00,92.71,92.93,92.68,92.91,15200.0,68.4046,68.5669,68.3824,68.5521,15200.0
2007-06-27 15:40:00,92.89,93.25,92.89,93.19,46000.0,68.5374,68.803,68.5374,68.7587,46000.0
2007-06-27 15:50:00,93.18,93.44,93.18,93.29,47800.0,68.7513,68.9432,68.7513,68.8325,47800.0
2007-06-28 09:30:00,93.34,93.34,93.14,93.32,7900.0,68.8694,68.8694,68.7218,68.8546,7900.0
2007-06-28 09:40:00,93.35,93.43,93.13,93.16,12300.0,68.8768,68.9358,68.7145,68.7366,12300.0
2007-06-28 09:50:00,93.16,93.3,92.87,92.96,10100.0,68.7366,68.8399,68.5226,68.589,10100.0
2007-06-28 10:00:00,93.04,93.12,92.97,93.11,8800.0,68.648,68.7071,68.5964,68.6997,8800.0
2007-06-28 10:10:00,93.1,93.21,93.05,93.05,5000.0,68.6923,68.7735,68.6554,68.6554,5000.0
2007-06-28 10:20:00,93.07,93.11,92.69,92.92,8900.0,68.6702,68.6997,68.3898,68.5595,8900.0
2007-06-28 10:30:00,92.9,93.14,92.9,93.04,6600.0,68.5447,68.7218,68.5447,68.648,6600.0
2007-06-28 10:40:00,93.04,93.25,93.04,93.19,5400.0,68.648,68.803,68.648,68.7587,5400.0
2007-06-28 10:50:00,93.17,93.17,92.89,92.94,5300.0,68.744,68.744,68.5374,68.5743,5300.0
2007-06-28 11:00:00,92.96,92.97,92.91,92.93,2500.0,68.589,68.5964,68.5521,68.5669,2500.0
2007-06-28 11:10:00,92.95,93.22,92.94,93.22,3700.0,68.5816,68.7809,68.5743,68.7809,3700.0
2007-06-28 11:20:00,93.21,93.24,93.16,93.17,4200.0,68.7735,68.7956,68.7366,68.744,4200.0
2007-06-28 11:30:00,93.15,93.29,93.15,93.26,5400.0,68.7292,68.8325,68.7292,68.8104,5400.0
2007-06-28 11:40:00,93.23,93.28,93.23,93.23,2800.0,68.7882,68.8251,68.7882,68.7882,2800.0
2007-06-28 11:50:00,93.23,93.6,93.18,93.58,10800.0,68.7882,69.0612,68.7513,69.0465,10800.0
2007-06-28 12:00:00,93.56,93.65,93.56,93.6,4300.0,69.0317,69.0981,69.0317,69.0612,4300.0
2007-06-28 12:10:00,93.57,93.61,93.55,93.57,8300.0,69.0391,69.0686,69.0243,69.0391,8300.0
2007-06-28 12:20:00,93.55,93.56,93.46,93.49,5800.0,69.0243,69.0317,68.9579,68.9801,5800.0
2007-06-28 12:30:00,93.51,93.6,93.5,93.6,4900.0,68.9948,69.0612,68.9874,69.0612,4900.0
2007-06-28 12:40:00,93.6,93.65,93.58,93.63,2500.0,69.0612,69.0981,69.0465,69.0834,2500.0
2007-06-28 12:50:00,93.65,93.67,93.61,93.62,3400.0,69.0981,69.1129,69.0686,69.076,3400.0
2007-06-28 13:00:00,93.62,93.62,93.49,93.49,3700.0,69.076,69.076,68.9801,68.9801,3700.0
2007-06-28 13:10:00,93.49,93.53,93.43,93.5,5500.0,68.9801,69.0096,68.9358,68.9874,5500.0
2007-06-28 13:20:00,93.48,93.51,93.45,93.46,4300.0,68.9727,68.9948,68.9506,68.9579,4300.0
2007-06-28 13:30:00,93.46,93.46,93.4,93.42,5600.0,68.9579,68.9579,68.9137,68.9284,5600.0
2007-06-28 13:40:00,93.41,93.52,93.41,93.52,2800.0,68.921,69.0022,68.921,69.0022,2800.0
2007-06-28 13:50:00,93.5,93.59,93.49,93.5,3600.0,68.9874,69.0539,68.9801,68.9874,3600.0
2007-06-28 14:00:00,93.47,93.49,93.41,93.49,5800.0,68.9653,68.9801,68.921,68.9801,5800.0
2007-06-28 14:10:00,93.55,93.67,93.22,93.51,12800.0,69.0243,69.1129,68.7809,68.9948,12800.0
2007-06-28 14:20:00,93.51,93.58,93.28,93.29,22900.0,68.9948,69.0465,68.8251,68.8325,22900.0
2007-06-28 14:30:00,93.27,93.27,92.91,92.97,13600.0,68.8177,68.8177,68.5521,68.5964,13600.0
2007-06-28 14:40:00,92.97,93.16,92.91,92.98,60400.0,68.5964,68.7366,68.5521,68.6038,60400.0
2007-06-28 14:50:00,92.99,93.05,92.95,92.99,5100.0,68.6112,68.6554,68.5816,68.6112,5100.0
2007-06-28 15:00:00,93.03,93.03,92.84,92.98,13600.0,68.6407,68.6407,68.5005,68.6038,13600.0
2007-06-28 15:10:00,92.99,93.01,92.9,92.94,14200.0,68.6112,68.6259,68.5447,68.5743,14200.0
2007-06-28 15:20:00,92.94,93.12,92.94,93.12,9900.0,68.5743,68.7071,68.5743,68.7071,9900.0
2007-06-28 15:30:00,93.12,93.23,93.08,93.1,8600.0,68.7071,68.7882,68.6776,68.6923,8600.0
2007-06-28 15:40:00,93.1,93.1,92.91,92.98,16600.0,68.6923,68.6923,68.5521,68.6038,16600.0
2007-06-28 15:50:00,92.95,93.02,92.9,92.93,14300.0,68.5816,68.6333,68.5447,68.5669,14300.0
2007-06-29 09:30:00,93.4,93.48,93.34,93.41,4800.0,68.9137,68.9727,68.8694,68.921,4800.0
2007-06-29 09:40:00,93.51,93.9,93.51,93.85,11300.0,68.9948,69.2826,68.9948,69.2457,11300.0
2007-06-29 09:50:00,93.86,93.94,93.66,93.66,8800.0,69.2531,69.3121,69.1055,69.1055,8800.0
2007-06-29 10:00:00,93.74,93.92,93.55,93.91,11800.0,69.1645,69.2973,69.0243,69.29,11800.0
2007-06-29 10:10:00,93.94,93.94,93.5,93.51,11600.0,69.3121,69.3121,68.9874,68.9948,11600.0
2007-06-29 10:20:00,93.51,93.6,93.36,93.51,9800.0,68.9948,69.0612,68.8842,68.9948,9800.0
2007-06-29 10:30:00,93.46,93.61,93.46,93.61,3800.0,68.9579,69.0686,68.9579,69.0686,3800.0
2007-06-29 10:40:00,93.62,93.8,93.62,93.76,7700.0,69.076,69.2088,69.076,69.1793,7700.0
2007-06-29 10:50:00,93.76,93.79,93.65,93.71,6200.0,69.1793,69.2014,69.0981,69.1424,6200.0
2007-06-29 11:00:00,93.72,93.74,93.53,93.65,9800.0,69.1498,69.1645,69.0096,69.0981,9800.0
2007-06-29 11:10:00,93.67,93.67,93.4,93.41,9700.0,69.1129,69.1129,68.9137,68.921,9700.0
2007-06-29 11:20:00,93.41,93.46,93.4,93.43,6600.0,68.921,68.9579,68.9137,68.9358,6600.0
2007-06-29 11:30:00,93.41,93.44,93.38,93.42,8000.0,68.921,68.9432,68.8989,68.9284,8000.0
2007-06-29 11:40:00,93.45,93.46,93.28,93.28,10000.0,68.9506,68.9579,68.8251,68.8251,10000.0
2007-06-29 11:50:00,93.29,93.29,93.12,93.22,11600.0,68.8325,68.8325,68.7071,68.7809,11600.0
2007-06-29 12:00:00,93.16,93.31,93.12,93.31,3500.0,68.7366,68.8473,68.7071,68.8473,3500.0
2007-06-29 12:10:00,93.28,93.31,93.11,93.13,8100.0,68.8251,68.8473,68.6997,68.7145,8100.0
2007-06-29 12:20:00,93.12,93.29,93.0,93.19,7500.0,68.7071,68.8325,68.6185,68.7587,7500.0
2007-06-29 12:30:00,93.18,93.18,92.87,93.06,9000.0,68.7513,68.7513,68.5226,68.6628,9000.0
2007-06-29 12:40:00,93.07,93.22,93.07,93.16,2200.0,68.6702,68.7809,68.6702,68.7366,2200.0
2007-06-29 12:50:00,93.17,93.22,93.17,93.18,2200.0,68.744,68.7809,68.744,68.7513,2200.0
2007-06-29 13:00:00,93.16,93.33,93.15,93.17,5600.0,68.7366,68.862,68.7292,68.744,5600.0
2007-06-29 13:10:00,93.17,93.26,93.13,93.25,6200.0,68.744,68.8104,68.7145,68.803,6200.0
2007-06-29 13:20:00,93.25,93.4,93.25,93.36,6400.0,68.803,68.9137,68.803,68.8842,6400.0
2007-06-29 13:30:00,93.37,93.43,93.27,93.39,7100.0,68.8915,68.9358,68.8177,68.9063,7100.0
2007-06-29 13:40:00,93.36,93.59,93.33,93.59,5300.0,68.8842,69.0539,68.862,69.0539,5300.0
2007-06-29 13:50:00,93.56,93.66,93.55,93.62,6300.0,69.0317,69.1055,69.0243,69.076,6300.0
2007-06-29 14:00:00,93.64,93.64,93.3,93.32,8300.0,69.0907,69.0907,68.8399,68.8546,8300.0
2007-06-29 14:10:00,93.32,93.53,93.23,93.41,11700.0,68.8546,69.0096,68.7882,68.921,11700.0
2007-06-29 14:20:00,93.41,93.5,93.33,93.36,8400.0,68.921,68.9874,68.862,68.8842,8400.0
2007-06-29 14:30:00,93.35,93.58,93.31,93.57,4200.0,68.8768,69.0465,68.8473,69.0391,4200.0
2007-06-29 14:40:00,93.54,93.73,93.51,93.55,9800.0,69.017,69.1572,68.9948,69.0243,9800.0
2007-06-29 14:50:00,93.52,93.53,93.42,93.43,2100.0,69.0022,69.0096,68.9284,68.9358,2100.0
2007-06-29 15:00:00,93.44,93.52,93.1,93.26,14400.0,68.9432,69.0022,68.6923,68.8104,14400.0
2007-06-29 15:10:00,93.25,93.25,92.75,93.02,16400.0,68.803,68.803,68.4341,68.6333,16400.0
2007-06-29 15:20:00,93.02,93.15,92.88,92.88,18400.0,68.6333,68.7292,68.53,68.53,18400.0
2007-06-29 15:30:00,92.87,92.98,92.81,92.97,15000.0,68.5226,68.6038,68.4783,68.5964,15000.0
2007-06-29 15:40:00,92.94,93.1,92.91,93.02,49100.0,68.5743,68.6923,68.5521,68.6333,49100.0
2007-06-29 15:50:00,93.1,93.22,93.04,93.05,74000.0,68.6923,68.7809,68.648,68.6554,74000.0
2007-07-02 09:30:00,93.5,93.89,93.16,93.89,11100.0,68.9874,69.2752,68.7366,69.2752,11100.0
2007-07-02 09:40:00,93.85,93.95,93.45,93.86,14700.0,69.2457,69.3195,68.9506,69.2531,14700.0
2007-07-02 09:50:00,93.88,94.02,93.86,93.98,7500.0,69.2678,69.3711,69.2531,69.3416,7500.0
2007-07-02 10:00:00,93.97,94.2,93.93,94.06,12200.0,69.3342,69.5039,69.3047,69.4006,12200.0
2007-07-02 10:10:00,94.05,94.17,94.01,94.02,7600.0,69.3933,69.4818,69.3637,69.3711,7600.0
2007-07-02 10:20:00,94.0,94.19,93.98,93.99,10300.0,69.3564,69.4966,69.3416,69.349,10300.0
2007-07-02 10:30:00,93.89,94.08,93.89,94.02,8800.0,69.2752,69.4154,69.2752,69.3711,8800.0
2007-07-02 10:40:00,94.02,94.02,93.77,93.81,6300.0,69.3711,69.3711,69.1867,69.2162,6300.0
2007-07-02 10:50:00,93.8,94.0,93.76,94.0,8600.0,69.2088,69.3564,69.1793,69.3564,8600.0
2007-07-02 11:00:00,94.04,94.13,93.92,93.92,5300.0,69.3859,69.4523,69.2973,69.2973,5300.0
2007-07-02 11:10:00,93.9,94.01,93.86,93.94,6400.0,69.2826,69.3637,69.2531,69.3121,6400.0
2007-07-02 11:20:00,93.93,93.98,93.85,93.96,3300.0,69.3047,69.3416,69.2457,69.3269,3300.0
2007-07-02 11:30:00,93.98,94.01,93.95,93.96,3600.0,69.3416,69.3637,69.3195,69.3269,3600.0
2007-07-02 11:40:00,93.97,93.99,93.93,93.93,1700.0,69.3342,69.349,69.3047,69.3047,1700.0
2007-07-02 11:50:00,93.94,94.04,93.94,93.97,2600.0,69.3121,69.3859,69.3121,69.3342,2600.0
2007-07-02 12:00:00,93.95,94.09,93.91,94.09,3300.0,69.3195,69.4228,69.29,69.4228,3300.0
2007-07-02 12:10:00,94.1,94.15,94.03,94.06,5500.0,69.4301,69.467,69.3785,69.4006,5500.0
2007-07-02 12:20:00,93.98,94.01,93.86,93.93,7200.0,69.3416,69.3637,69.2531,69.3047,7200.0
2007-07-02 12:30:00,93.91,93.96,93.85,93.89,10800.0,69.29,69.3269,69.2457,69.2752,10800.0
2007-07-02 12:40:00,93.91,93.92,93.83,93.92,9500.0,69.29,69.2973,69.2309,69.2973,9500.0
2007-07-02 12:50:00,93.93,93.94,93.86,93.86,6600.0,69.3047,69.3121,69.2531,69.2531,6600.0
2007-07-02 13:00:00,93.86,93.94,93.78,93.9,5200.0,69.2531,69.3121,69.194,69.2826,5200.0
2007-07-02 13:10:00,93.95,94.03,93.9,93.94,3200.0,69.3195,69.3785,69.2826,69.3121,3200.0
2007-07-02 13:20:00,93.9,93.99,93.87,93.94,1800.0,69.2826,69.349,69.2604,69.3121,1800.0
2007-07-02 13:30:00,93.91,93.99,93.9,93.99,2600.0,69.29,69.349,69.2826,69.349,2600.0
2007-07-02 13:40:00,94.0,94.3,93.96,94.3,5900.0,69.3564,69.5777,69.3269,69.5777,5900.0
2007-07-02 13:50:00,94.3,94.39,94.25,94.36,4600.0,69.5777,69.6441,69.5408,69.622,4600.0
2007-07-02 14:00:00,94.36,94.39,94.3,94.36,2800.0,69.622,69.6441,69.5777,69.622,2800.0
2007-07-02 14:10:00,94.3,94.33,94.07,94.07,10200.0,69.5777,69.5999,69.408,69.408,10200.0
2007-07-02 14:20:00,94.07,94.21,94.07,94.08,3900.0,69.408,69.5113,69.408,69.4154,3900.0
2007-07-02 14:30:00,94.12,94.3,94.12,94.24,3300.0,69.4449,69.5777,69.4449,69.5334,3300.0
2007-07-02 14:40:00,94.23,94.23,94.07,94.09,10000.0,69.5261,69.5261,69.408,69.4228,10000.0
2007-07-02 14:50:00,94.05,94.38,94.05,94.35,5100.0,69.3933,69.6367,69.3933,69.6146,5100.0
2007-07-02 15:00:00,94.33,94.35,94.15,94.2,11800.0,69.5999,69.6146,69.467,69.5039,11800.0
2007-07-02 15:10:00,94.16,94.17,94.1,94.12,10300.0,69.4744,69.4818,69.4301,69.4449,10300.0
2007-07-02 15:20:00,94.12,94.14,94.07,94.1,10300.0,69.4449,69.4597,69.408,69.4301,10300.0
2007-07-02 15:30:00,94.13,94.19,94.03,94.09,14700.0,69.4523,69.4966,69.3785,69.4228,14700.0
2007-07-02 15:40:00,94.09,94.17,94.07,94.13,20800.0,69.4228,69.4818,69.408,69.4523,20800.0
2007-07-02 15:50:00,94.13,94.27,94.12,94.26,21100.0,69.4523,69.5556,69.4449,69.5482,21100.0
2007-07-03 09:30:00,94.45,94.58,94.4,94.5,5800.0,69.6884,69.7843,69.6515,69.7253,5800.0
2007-07-03 09:40:00,94.5,94.72,94.4,94.4,11900.0,69.7253,69.8876,69.6515,69.6515,11900.0
2007-07-03 09:50:00,94.45,94.47,94.35,94.44,23400.0,69.6884,69.7031,69.6146,69.681,23400.0
2007-07-03 10:00:00,94.44,94.5,94.3,94.34,19200.0,69.681,69.7253,69.5777,69.6072,19200.0
2007-07-03 10:10:00,94.34,94.34,94.09,94.16,7700.0,69.6072,69.6072,69.4228,69.4744,7700.0
2007-07-03 10:20:00,94.17,94.17,93.99,94.05,6000.0,69.4818,69.4818,69.349,69.3933,6000.0
2007-07-03 10:30:00,94.04,94.04,93.91,93.97,11400.0,69.3859,69.3859,69.29,69.3342,11400.0
2007-07-03 10:40:00,93.98,94.01,93.97,93.97,6600.0,69.3416,69.3637,69.3342,69.3342,6600.0
2007-07-03 10:50:00,93.96,93.97,93.84,93.93,5600.0,69.3269,69.3342,69.2383,69.3047,5600.0
2007-07-03 11:00:00,93.9,93.91,93.74,93.79,7400.0,69.2826,69.29,69.1645,69.2014,7400.0
2007-07-03 11:10:00,93.8,93.8,93.59,93.61,11000.0,69.2088,69.2088,69.0539,69.0686,11000.0
2007-07-03 11:20:00,93.63,93.67,93.54,93.56,16300.0,69.0834,69.1129,69.017,69.0317,16300.0
2007-07-03 11:30:00,93.53,93.56,93.45,93.56,27900.0,69.0096,69.0317,68.9506,69.0317,27900.0
2007-07-03 11:40:00,93.56,93.73,93.56,93.71,12500.0,69.0317,69.1572,69.0317,69.1424,12500.0
2007-07-03 11:50:00,93.72,93.72,93.67,93.69,12100.0,69.1498,69.1498,69.1129,69.1276,12100.0
2007-07-03 12:00:00,93.7,93.74,93.61,93.64,20000.0,69.135,69.1645,69.0686,69.0907,20000.0
2007-07-03 12:10:00,93.64,93.64,93.45,93.46,71600.0,69.0907,69.0907,68.9506,68.9579,71600.0
2007-07-03 12:20:00,93.46,93.49,93.34,93.48,28700.0,68.9579,68.9801,68.8694,68.9727,28700.0
2007-07-03 12:30:00,93.49,93.5,93.43,93.44,12500.0,68.9801,68.9874,68.9358,68.9432,12500.0
2007-07-03 12:40:00,93.43,93.43,93.27,93.29,33700.0,68.9358,68.9358,68.8177,68.8325,33700.0
2007-07-03 12:50:00,93.29,93.4,93.13,93.24,50600.0,68.8325,68.9137,68.7145,68.7956,50600.0
2007-07-05 09:30:00,93.24,93.32,92.87,92.89,10800.0,68.7956,68.8546,68.5226,68.5374,10800.0
2007-07-05 09:40:00,92.89,93.24,92.85,93.21,16700.0,68.5374,68.7956,68.5079,68.7735,16700.0
2007-07-05 09:50:00,93.23,93.44,93.17,93.33,16600.0,68.7882,68.9432,68.744,68.862,16600.0
2007-07-05 10:00:00,93.34,93.36,93.13,93.25,13400.0,68.8694,68.8842,68.7145,68.803,13400.0
2007-07-05 10:10:00,93.25,93.34,93.05,93.15,11100.0,68.803,68.8694,68.6554,68.7292,11100.0
2007-07-05 10:20:00,93.11,93.23,93.09,93.21,15700.0,68.6997,68.7882,68.6849,68.7735,15700.0
2007-07-05 10:30:00,93.21,93.31,93.17,93.22,21900.0,68.7735,68.8473,68.744,68.7809,21900.0
2007-07-05 10:40:00,93.21,93.24,93.01,93.01,11300.0,68.7735,68.7956,68.6259,68.6259,11300.0
2007-07-05 10:50:00,93.0,93.07,92.97,93.03,19200.0,68.6185,68.6702,68.5964,68.6407,19200.0
2007-07-05 11:00:00,93.05,93.05,92.83,92.95,11500.0,68.6554,68.6554,68.4931,68.5816,11500.0
2007-07-05 11:10:00,92.96,93.04,92.9,93.01,16900.0,68.589,68.648,68.5447,68.6259,16900.0
2007-07-05 11:20:00,93.03,93.25,93.02,93.2,11500.0,68.6407,68.803,68.6333,68.7661,11500.0
2007-07-05 11:30:00,93.2,93.24,93.15,93.23,12700.0,68.7661,68.7956,68.7292,68.7882,12700.0
2007-07-05 11:40:00,93.2,93.31,92.97,93.03,21000.0,68.7661,68.8473,68.5964,68.6407,21000.0
2007-07-05 11:50:00,93.03,93.09,93.01,93.09,9500.0,68.6407,68.6849,68.6259,68.6849,9500.0
2007-07-05 12:00:00,93.08,93.2,93.0,93.03,13500.0,68.6776,68.7661,68.6185,68.6407,13500.0
2007-07-05 12:10:00,93.04,93.22,93.02,93.19,6700.0,68.648,68.7809,68.6333,68.7587,6700.0
2007-07-05 12:20:00,93.18,93.24,92.98,93.0,13400.0,68.7513,68.7956,68.6038,68.6185,13400.0
2007-07-05 12:30:00,93.01,93.03,92.93,92.97,8600.0,68.6259,68.6407,68.5669,68.5964,8600.0
2007-07-05 12:40:00,93.0,93.12,92.98,93.04,4900.0,68.6185,68.7071,68.6038,68.648,4900.0
2007-07-05 12:50:00,93.05,93.15,93.05,93.05,8600.0,68.6554,68.7292,68.6554,68.6554,8600.0
2007-07-05 13:00:00,93.02,93.07,93.0,93.01,5200.0,68.6333,68.6702,68.6185,68.6259,5200.0
2007-07-05 13:10:00,93.02,93.13,93.0,93.01,9600.0,68.6333,68.7145,68.6185,68.6259,9600.0
2007-07-05 13:20:00,93.01,93.04,92.99,93.01,4500.0,68.6259,68.648,68.6112,68.6259,4500.0
2007-07-05 13:30:00,93.01,93.15,93.0,93.08,11300.0,68.6259,68.7292,68.6185,68.6776,11300.0
2007-07-05 13:40:00,93.06,93.15,93.05,93.08,11200.0,68.6628,68.7292,68.6554,68.6776,11200.0
2007-07-05 13:50:00,93.09,93.22,93.05,93.14,7400.0,68.6849,68.7809,68.6554,68.7218,7400.0
2007-07-05 14:00:00,93.15,93.23,93.15,93.22,10400.0,68.7292,68.7882,68.7292,68.7809,10400.0
2007-07-05 14:10:00,93.22,93.4,93.21,93.25,12500.0,68.7809,68.9137,68.7735,68.803,12500.0
2007-07-05 14:20:00,93.26,93.36,93.24,93.36,9900.0,68.8104,68.8842,68.7956,68.8842,9900.0
2007-07-05 14:30:00,93.37,93.59,93.37,93.49,12800.0,68.8915,69.0539,68.8915,68.9801,12800.0
2007-07-05 14:40:00,93.49,93.62,93.41,93.62,7900.0,68.9801,69.076,68.921,69.076,7900.0
2007-07-05 14:50:00,93.59,93.59,93.3,93.43,12500.0,69.0539,69.0539,68.8399,68.9358,12500.0
2007-07-05 15:00:00,93.46,93.55,93.38,93.54,9500.0,68.9579,69.0243,68.8989,69.017,9500.0
2007-07-05 15:10:00,93.54,93.54,93.44,93.44,7700.0,69.017,69.017,68.9432,68.9432,7700.0
2007-07-05 15:20:00,93.44,93.6,93.44,93.6,6600.0,68.9432,69.0612,68.9432,69.0612,6600.0
2007-07-05 15:30:00,93.59,93.71,93.57,93.71,11400.0,69.0539,69.1424,69.0391,69.1424,11400.0
2007-07-05 15:40:00,93.71,93.78,93.65,93.76,14600.0,69.1424,69.194,69.0981,69.1793,14600.0
2007-07-05 15:50:00,93.77,93.81,93.65,93.75,12100.0,69.1867,69.2162,69.0981,69.1719,12100.0
2007-07-06 09:30:00,94.18,94.33,93.76,93.77,14500.0,69.4892,69.5999,69.1793,69.1867,14500.0
2007-07-06 09:40:00,93.76,93.89,93.59,93.61,10500.0,69.1793,69.2752,69.0539,69.0686,10500.0
2007-07-06 09:50:00,93.61,93.61,93.32,93.53,4900.0,69.0686,69.0686,68.8546,69.0096,4900.0
2007-07-06 10:00:00,93.51,93.86,93.51,93.86,8600.0,68.9948,69.2531,68.9948,69.2531,8600.0
2007-07-06 10:10:00,93.89,94.13,93.82,93.95,33600.0,69.2752,69.4523,69.2236,69.3195,33600.0
2007-07-06 10:20:00,93.97,94.19,93.96,94.17,14600.0,69.3342,69.4966,69.3269,69.4818,14600.0
2007-07-06 10:30:00,94.2,94.2,94.05,94.07,14900.0,69.5039,69.5039,69.3933,69.408,14900.0
2007-07-06 10:40:00,94.07,94.15,94.02,94.12,14000.0,69.408,69.467,69.3711,69.4449,14000.0
2007-07-06 10:50:00,94.12,94.16,93.96,94.01,17200.0,69.4449,69.4744,69.3269,69.3637,17200.0
2007-07-06 11:00:00,93.99,94.17,93.92,94.12,20300.0,69.349,69.4818,69.2973,69.4449,20300.0
2007-07-06 11:10:00,94.13,94.18,94.06,94.09,8800.0,69.4523,69.4892,69.4006,69.4228,8800.0
2007-07-06 11:20:00,94.08,94.17,94.07,94.12,12300.0,69.4154,69.4818,69.408,69.4449,12300.0
2007-07-06 11:30:00,94.12,94.31,94.12,94.24,10100.0,69.4449,69.5851,69.4449,69.5334,10100.0
2007-07-06 11:40:00,94.24,94.28,94.11,94.11,9300.0,69.5334,69.563,69.4375,69.4375,9300.0
2007-07-06 11:50:00,94.11,94.24,94.08,94.09,10000.0,69.4375,69.5334,69.4154,69.4228,10000.0
2007-07-06 12:00:00,94.11,94.19,94.09,94.16,11900.0,69.4375,69.4966,69.4228,69.4744,11900.0
2007-07-06 12:10:00,94.14,94.17,94.0,94.0,13000.0,69.4597,69.4818,69.3564,69.3564,13000.0
2007-07-06 12:20:00,93.99,94.07,93.95,94.02,8600.0,69.349,69.408,69.3195,69.3711,8600.0
2007-07-06 12:30:00,94.02,94.02,93.86,93.97,6700.0,69.3711,69.3711,69.2531,69.3342,6700.0
2007-07-06 12:40:00,93.99,94.03,93.95,93.95,5000.0,69.349,69.3785,69.3195,69.3195,5000.0
2007-07-06 12:50:00,93.92,94.0,93.82,93.94,9600.0,69.2973,69.3564,69.2236,69.3121,9600.0
2007-07-06 13:00:00,93.97,94.01,93.91,94.0,3600.0,69.3342,69.3637,69.29,69.3564,3600.0
2007-07-06 13:10:00,94.0,94.08,93.99,94.08,8000.0,69.3564,69.4154,69.349,69.4154,8000.0
2007-07-06 13:20:00,94.1,94.17,94.09,94.16,4400.0,69.4301,69.4818,69.4228,69.4744,4400.0
2007-07-06 13:30:00,94.16,94.19,94.08,94.19,8300.0,69.4744,69.4966,69.4154,69.4966,8300.0
2007-07-06 13:40:00,94.19,94.2,94.1,94.2,7200.0,69.4966,69.5039,69.4301,69.5039,7200.0
2007-07-06 13:50:00,94.19,94.37,94.19,94.37,4600.0,69.4966,69.6294,69.4966,69.6294,4600.0
2007-07-06 14:00:00,94.37,94.42,94.32,94.36,8300.0,69.6294,69.6663,69.5925,69.622,8300.0
2007-07-06 14:10:00,94.36,94.48,94.35,94.37,6800.0,69.622,69.7105,69.6146,69.6294,6800.0
2007-07-06 14:20:00,94.35,94.38,94.34,94.36,5400.0,69.6146,69.6367,69.6072,69.622,5400.0
2007-07-06 14:30:00,94.36,94.54,94.36,94.48,7100.0,69.622,69.7548,69.622,69.7105,7100.0
2007-07-06 14:40:00,94.49,94.49,94.2,94.21,8700.0,69.7179,69.7179,69.5039,69.5113,8700.0
2007-07-06 14:50:00,94.23,94.3,94.2,94.26,10700.0,69.5261,69.5777,69.5039,69.5482,10700.0
2007-07-06 15:00:00,94.27,94.28,94.2,94.26,20000.0,69.5556,69.563,69.5039,69.5482,20000.0
2007-07-06 15:10:00,94.25,94.28,94.19,94.2,11600.0,69.5408,69.563,69.4966,69.5039,11600.0
2007-07-06 15:20:00,94.19,94.22,94.17,94.2,18200.0,69.4966,69.5187,69.4818,69.5039,18200.0
2007-07-06 15:30:00,94.2,94.25,94.12,94.13,22200.0,69.5039,69.5408,69.4449,69.4523,22200.0
2007-07-06 15:40:00,94.13,94.17,94.05,94.07,20900.0,69.4523,69.4818,69.3933,69.408,20900.0
2007-07-06 15:50:00,94.07,94.2,93.99,94.2,24100.0,69.408,69.5039,69.349,69.5039,24100.0
2007-07-09 09:30:00,94.21,94.45,93.99,94.38,9800.0,69.5113,69.6884,69.349,69.6367,9800.0
2007-07-09 09:40:00,94.34,94.5,94.34,94.39,9300.0,69.6072,69.7253,69.6072,69.6441,9300.0
2007-07-09 09:50:00,94.39,94.5,94.33,94.33,10000.0,69.6441,69.7253,69.5999,69.5999,10000.0
2007-07-09 10:00:00,94.32,94.42,94.3,94.4,11800.0,69.5925,69.6663,69.5777,69.6515,11800.0
2007-07-09 10:10:00,94.4,94.56,94.39,94.49,12000.0,69.6515,69.7696,69.6441,69.7179,12000.0
2007-07-09 10:20:00,94.49,94.5,94.36,94.43,9400.0,69.7179,69.7253,69.622,69.6736,9400.0
2007-07-09 10:30:00,94.44,94.45,94.36,94.38,19600.0,69.681,69.6884,69.622,69.6367,19600.0
2007-07-09 10:40:00,94.38,94.44,94.36,94.43,18800.0,69.6367,69.681,69.622,69.6736,18800.0
2007-07-09 10:50:00,94.41,94.5,94.39,94.47,50100.0,69.6589,69.7253,69.6441,69.7031,50100.0
2007-07-09 11:00:00,94.46,94.6,94.46,94.59,12500.0,69.6958,69.7991,69.6958,69.7917,12500.0
2007-07-09 11:10:00,94.6,94.69,94.55,94.69,12800.0,69.7991,69.8655,69.7622,69.8655,12800.0
2007-07-09 11:20:00,94.69,94.91,94.69,94.91,11600.0,69.8655,70.0278,69.8655,70.0278,11600.0
2007-07-09 11:30:00,94.9,94.92,94.77,94.87,13600.0,70.0204,70.0352,69.9245,69.9983,13600.0
2007-07-09 11:40:00,94.88,94.97,94.88,94.91,5800.0,70.0057,70.0721,70.0057,70.0278,5800.0
2007-07-09 11:50:00,94.92,94.92,94.86,94.91,5300.0,70.0352,70.0352,69.9909,70.0278,5300.0
2007-07-09 12:00:00,94.91,94.91,94.8,94.8,10300.0,70.0278,70.0278,69.9466,69.9466,10300.0
2007-07-09 12:10:00,94.81,94.82,94.77,94.81,11700.0,69.954,69.9614,69.9245,69.954,11700.0
2007-07-09 12:20:00,94.82,94.99,94.8,94.93,13400.0,69.9614,70.0868,69.9466,70.0426,13400.0
2007-07-09 12:30:00,94.94,94.99,94.91,94.95,8700.0,70.0499,70.0868,70.0278,70.0573,8700.0
2007-07-09 12:40:00,94.96,94.97,94.85,94.85,7300.0,70.0647,70.0721,69.9835,69.9835,7300.0
2007-07-09 12:50:00,94.87,94.99,94.86,94.97,10200.0,69.9983,70.0868,69.9909,70.0721,10200.0
2007-07-09 13:00:00,94.97,94.97,94.92,94.93,7000.0,70.0721,70.0721,70.0352,70.0426,7000.0
2007-07-09 13:10:00,94.95,94.98,94.93,94.98,6200.0,70.0573,70.0794,70.0426,70.0794,6200.0
2007-07-09 13:20:00,94.98,95.0,94.95,94.99,22100.0,70.0794,70.0942,70.0573,70.0868,22100.0
2007-07-09 13:30:00,94.99,94.99,94.94,94.96,9900.0,70.0868,70.0868,70.0499,70.0647,9900.0
2007-07-09 13:40:00,94.98,94.98,94.9,94.9,8400.0,70.0794,70.0794,70.0204,70.0204,8400.0
2007-07-09 13:50:00,94.89,94.99,94.89,94.98,5900.0,70.013,70.0868,70.013,70.0794,5900.0
2007-07-09 14:00:00,94.97,94.98,94.94,94.98,4600.0,70.0721,70.0794,70.0499,70.0794,4600.0
2007-07-09 14:10:00,94.98,94.99,94.85,94.89,12400.0,70.0794,70.0868,69.9835,70.013,12400.0
2007-07-09 14:20:00,94.88,94.95,94.86,94.88,6700.0,70.0057,70.0573,69.9909,70.0057,6700.0
2007-07-09 14:30:00,94.89,94.92,94.85,94.85,9000.0,70.013,70.0352,69.9835,69.9835,9000.0
2007-07-09 14:40:00,94.84,94.98,94.84,94.96,12900.0,69.9761,70.0794,69.9761,70.0647,12900.0
2007-07-09 14:50:00,94.96,95.0,94.94,94.98,10800.0,70.0647,70.0942,70.0499,70.0794,10800.0
2007-07-09 15:00:00,94.97,95.0,94.97,94.98,28300.0,70.0721,70.0942,70.0721,70.0794,28300.0
2007-07-09 15:10:00,95.0,95.0,94.98,94.98,8500.0,70.0942,70.0942,70.0794,70.0794,8500.0
2007-07-09 15:20:00,95.0,95.0,94.96,94.97,9200.0,70.0942,70.0942,70.0647,70.0721,9200.0
2007-07-09 15:30:00,94.97,95.0,94.95,95.0,13900.0,70.0721,70.0942,70.0573,70.0942,13900.0
2007-07-09 15:40:00,94.99,95.0,94.98,95.0,27900.0,70.0868,70.0942,70.0794,70.0942,27900.0
2007-07-09 15:50:00,94.99,95.0,94.97,95.0,27600.0,70.0868,70.0942,70.0721,70.0942,27600.0
2007-07-10 09:30:00,94.7,94.7,94.31,94.42,8300.0,69.8729,69.8729,69.5851,69.6663,8300.0
2007-07-10 09:40:00,94.3,94.4,93.96,94.17,11700.0,69.5777,69.6515,69.3269,69.4818,11700.0
2007-07-10 09:50:00,94.12,94.46,94.11,94.14,6300.0,69.4449,69.6958,69.4375,69.4597,6300.0
2007-07-10 10:00:00,94.12,94.31,94.07,94.2,95200.0,69.4449,69.5851,69.408,69.5039,95200.0
2007-07-10 10:10:00,94.2,94.29,94.19,94.19,12700.0,69.5039,69.5703,69.4966,69.4966,12700.0
2007-07-10 10:20:00,94.13,94.14,93.88,93.88,4900.0,69.4523,69.4597,69.2678,69.2678,4900.0
2007-07-10 10:30:00,93.87,93.88,93.55,93.63,8800.0,69.2604,69.2678,69.0243,69.0834,8800.0
2007-07-10 10:40:00,93.66,93.66,93.42,93.46,6600.0,69.1055,69.1055,68.9284,68.9579,6600.0
2007-07-10 10:50:00,93.5,93.81,93.5,93.77,4200.0,68.9874,69.2162,68.9874,69.1867,4200.0
2007-07-10 11:00:00,93.8,93.9,93.77,93.78,4900.0,69.2088,69.2826,69.1867,69.194,4900.0
2007-07-10 11:10:00,93.78,93.95,93.68,93.95,6900.0,69.194,69.3195,69.1203,69.3195,6900.0
2007-07-10 11:20:00,93.96,93.98,93.85,93.85,5400.0,69.3269,69.3416,69.2457,69.2457,5400.0
2007-07-10 11:30:00,93.83,93.93,93.82,93.93,6000.0,69.2309,69.3047,69.2236,69.3047,6000.0
2007-07-10 11:40:00,93.93,94.0,93.9,93.95,6600.0,69.3047,69.3564,69.2826,69.3195,6600.0
2007-07-10 11:50:00,93.91,94.0,93.91,94.0,2700.0,69.29,69.3564,69.29,69.3564,2700.0
2007-07-10 12:00:00,94.04,94.21,94.04,94.17,10300.0,69.3859,69.5113,69.3859,69.4818,10300.0
2007-07-10 12:10:00,94.17,94.18,93.95,94.02,7100.0,69.4818,69.4892,69.3195,69.3711,7100.0
2007-07-10 12:20:00,94.01,94.07,94.01,94.03,5700.0,69.3637,69.408,69.3637,69.3785,5700.0
2007-07-10 12:30:00,94.03,94.13,93.98,94.13,9700.0,69.3785,69.4523,69.3416,69.4523,9700.0
2007-07-10 12:40:00,94.11,94.11,93.99,93.99,6300.0,69.4375,69.4375,69.349,69.349,6300.0
2007-07-10 12:50:00,94.01,94.01,93.92,93.95,4000.0,69.3637,69.3637,69.2973,69.3195,4000.0
2007-07-10 13:00:00,93.96,94.09,93.84,93.9,9100.0,69.3269,69.4228,69.2383,69.2826,9100.0
2007-07-10 13:10:00,93.87,94.04,93.78,93.85,5100.0,69.2604,69.3859,69.194,69.2457,5100.0
2007-07-10 13:20:00,93.88,93.88,93.71,93.74,5800.0,69.2678,69.2678,69.1424,69.1645,5800.0
2007-07-10 13:30:00,93.75,93.95,93.73,93.77,8000.0,69.1719,69.3195,69.1572,69.1867,8000.0
2007-07-10 13:40:00,93.74,93.75,93.51,93.74,21100.0,69.1645,69.1719,68.9948,69.1645,21100.0
2007-07-10 13:50:00,93.72,93.73,93.57,93.64,15400.0,69.1498,69.1572,69.0391,69.0907,15400.0
2007-07-10 14:00:00,93.68,93.71,93.47,93.54,9100.0,69.1203,69.1424,68.9653,69.017,9100.0
2007-07-10 14:10:00,93.58,93.71,93.48,93.71,10500.0,69.0465,69.1424,68.9727,69.1424,10500.0
2007-07-10 14:20:00,93.71,93.79,93.68,93.69,4000.0,69.1424,69.2014,69.1203,69.1276,4000.0
2007-07-10 14:30:00,93.7,93.7,93.59,93.59,4300.0,69.135,69.135,69.0539,69.0539,4300.0
2007-07-10 14:40:00,93.59,93.64,93.4,93.46,6500.0,69.0539,69.0907,68.9137,68.9579,6500.0
2007-07-10 14:50:00,93.42,93.57,93.4,93.55,6900.0,68.9284,69.0391,68.9137,69.0243,6900.0
2007-07-10 15:00:00,93.53,93.61,93.37,93.42,19700.0,69.0096,69.0686,68.8915,68.9284,19700.0
2007-07-10 15:10:00,93.42,93.47,93.3,93.43,35600.0,68.9284,68.9653,68.8399,68.9358,35600.0
2007-07-10 15:20:00,93.42,93.43,93.23,93.33,19500.0,68.9284,68.9358,68.7882,68.862,19500.0
2007-07-10 15:30:00,93.32,93.32,93.12,93.16,22700.0,68.8546,68.8546,68.7071,68.7366,22700.0
2007-07-10 15:40:00,93.15,93.17,92.98,93.0,31800.0,68.7292,68.744,68.6038,68.6185,31800.0
2007-07-10 15:50:00,92.99,93.01,92.88,92.95,101700.0,68.6112,68.6259,68.53,68.5816,101700.0
2007-07-11 09:30:00,92.9,93.24,92.9,92.92,7500.0,68.5447,68.7956,68.5447,68.5595,7500.0
2007-07-11 09:40:00,92.94,92.95,92.69,92.85,9700.0,68.5743,68.5816,68.3898,68.5079,9700.0
2007-07-11 09:50:00,92.85,92.85,92.46,92.75,6500.0,68.5079,68.5079,68.2201,68.4341,6500.0
2007-07-11 10:00:00,92.7,92.89,92.65,92.88,6300.0,68.3972,68.5374,68.3603,68.53,6300.0
2007-07-11 10:10:00,92.88,93.0,92.78,92.98,17200.0,68.53,68.6185,68.4562,68.6038,17200.0
2007-07-11 10:20:00,92.87,93.09,92.87,93.01,6600.0,68.5226,68.6849,68.5226,68.6259,6600.0
2007-07-11 10:30:00,93.11,93.21,93.05,93.13,4400.0,68.6997,68.7735,68.6554,68.7145,4400.0
2007-07-11 10:40:00,93.08,93.15,93.06,93.14,8400.0,68.6776,68.7292,68.6628,68.7218,8400.0
2007-07-11 10:50:00,93.16,93.49,93.16,93.49,3000.0,68.7366,68.9801,68.7366,68.9801,3000.0
2007-07-11 11:00:00,93.53,93.59,93.51,93.53,4200.0,69.0096,69.0539,68.9948,69.0096,4200.0
2007-07-11 11:10:00,93.51,93.51,93.43,93.46,1900.0,68.9948,68.9948,68.9358,68.9579,1900.0
2007-07-11 11:20:00,93.44,93.5,93.44,93.46,4500.0,68.9432,68.9874,68.9432,68.9579,4500.0
2007-07-11 11:30:00,93.46,93.48,93.44,93.48,4200.0,68.9579,68.9727,68.9432,68.9727,4200.0
2007-07-11 11:40:00,93.47,93.5,93.46,93.48,1900.0,68.9653,68.9874,68.9579,68.9727,1900.0
2007-07-11 11:50:00,93.48,93.55,93.47,93.55,23200.0,68.9727,69.0243,68.9653,69.0243,23200.0
2007-07-11 12:00:00,93.54,93.75,93.51,93.66,4800.0,69.017,69.1719,68.9948,69.1055,4800.0
2007-07-11 12:10:00,93.68,93.75,93.57,93.62,9600.0,69.1203,69.1719,69.0391,69.076,9600.0
2007-07-11 12:20:00,93.63,93.78,93.59,93.77,46100.0,69.0834,69.194,69.0539,69.1867,46100.0
2007-07-11 12:30:00,93.76,93.79,93.68,93.79,6400.0,69.1793,69.2014,69.1203,69.2014,6400.0
2007-07-11 12:40:00,93.79,93.8,93.65,93.7,9900.0,69.2014,69.2088,69.0981,69.135,9900.0
2007-07-11 12:50:00,93.65,93.78,93.65,93.72,14400.0,69.0981,69.194,69.0981,69.1498,14400.0
2007-07-11 13:00:00,93.73,93.81,93.7,93.77,5800.0,69.1572,69.2162,69.135,69.1867,5800.0
2007-07-11 13:10:00,93.75,93.88,93.69,93.85,10700.0,69.1719,69.2678,69.1276,69.2457,10700.0
2007-07-11 13:20:00,93.85,93.98,93.78,93.98,13800.0,69.2457,69.3416,69.194,69.3416,13800.0
2007-07-11 13:30:00,93.97,93.98,93.81,93.92,10100.0,69.3342,69.3416,69.2162,69.2973,10100.0
2007-07-11 13:40:00,93.92,93.98,93.9,93.97,4200.0,69.2973,69.3416,69.2826,69.3342,4200.0
2007-07-11 13:50:00,93.95,93.97,93.7,93.7,9000.0,69.3195,69.3342,69.135,69.135,9000.0
2007-07-11 14:00:00,93.7,93.83,93.68,93.82,17300.0,69.135,69.2309,69.1203,69.2236,17300.0
2007-07-11 14:10:00,93.79,94.05,93.77,94.05,6000.0,69.2014,69.3933,69.1867,69.3933,6000.0
2007-07-11 14:20:00,94.05,94.08,93.93,94.06,5000.0,69.3933,69.4154,69.3047,69.4006,5000.0
2007-07-11 14:30:00,94.03,94.08,93.92,94.07,6100.0,69.3785,69.4154,69.2973,69.408,6100.0
2007-07-11 14:40:00,94.06,94.06,93.9,93.9,4700.0,69.4006,69.4006,69.2826,69.2826,4700.0
2007-07-11 14:50:00,93.91,93.96,93.7,93.71,5500.0,69.29,69.3269,69.135,69.1424,5500.0
2007-07-11 15:00:00,93.71,93.87,93.68,93.87,6500.0,69.1424,69.2604,69.1203,69.2604,6500.0
2007-07-11 15:10:00,93.88,93.89,93.8,93.81,5800.0,69.2678,69.2752,69.2088,69.2162,5800.0
2007-07-11 15:20:00,93.85,93.94,93.82,93.92,5700.0,69.2457,69.3121,69.2236,69.2973,5700.0
2007-07-11 15:30:00,93.92,93.95,93.82,93.86,10400.0,69.2973,69.3195,69.2236,69.2531,10400.0
2007-07-11 15:40:00,93.87,93.95,93.87,93.95,7200.0,69.2604,69.3195,69.2604,69.3195,7200.0
2007-07-11 15:50:00,93.95,94.07,93.93,94.07,8600.0,69.3195,69.408,69.3047,69.408,8600.0
2007-07-12 09:30:00,94.41,94.44,94.17,94.38,24300.0,69.6589,69.681,69.4818,69.6367,24300.0
2007-07-12 09:40:00,94.37,94.99,94.35,94.99,52900.0,69.6294,70.0868,69.6146,70.0868,52900.0
2007-07-12 09:50:00,94.97,95.63,94.97,95.59,47800.0,70.0721,70.559,70.0721,70.5295,47800.0
2007-07-12 10:00:00,95.63,95.84,95.53,95.68,15700.0,70.559,70.714,70.4853,70.5959,15700.0
2007-07-12 10:10:00,95.7,95.95,95.65,95.85,18100.0,70.6107,70.7951,70.5738,70.7214,18100.0
2007-07-12 10:20:00,95.84,95.84,95.6,95.66,14700.0,70.714,70.714,70.5369,70.5812,14700.0
2007-07-12 10:30:00,95.67,95.86,95.67,95.84,16100.0,70.5885,70.7287,70.5885,70.714,16100.0
2007-07-12 10:40:00,95.82,95.96,95.69,95.81,19100.0,70.6992,70.8025,70.6033,70.6918,19100.0
2007-07-12 10:50:00,95.85,96.17,95.85,96.05,18700.0,70.7214,70.9575,70.7214,70.8689,18700.0
2007-07-12 11:00:00,96.03,96.09,95.89,95.98,10500.0,70.8542,70.8984,70.7509,70.8173,10500.0
2007-07-12 11:10:00,96.04,96.12,95.99,96.03,6700.0,70.8615,70.9206,70.8247,70.8542,6700.0
2007-07-12 11:20:00,96.02,96.22,95.98,96.19,8700.0,70.8468,70.9944,70.8173,70.9722,8700.0
2007-07-12 11:30:00,96.18,96.23,94.09,96.16,9500.0,70.9648,71.0017,69.4228,70.9501,9500.0
2007-07-12 11:40:00,96.17,96.17,96.03,96.08,15400.0,70.9575,70.9575,70.8542,70.8911,15400.0
2007-07-12 11:50:00,96.07,96.09,95.99,96.01,70600.0,70.8837,70.8984,70.8247,70.8394,70600.0
2007-07-12 12:00:00,96.05,96.28,96.03,96.25,8900.0,70.8689,71.0386,70.8542,71.0165,8900.0
2007-07-12 12:10:00,96.19,96.4,96.19,96.33,6200.0,70.9722,71.1272,70.9722,71.0755,6200.0
2007-07-12 12:20:00,96.37,96.46,96.25,96.4,8900.0,71.105,71.1714,71.0165,71.1272,8900.0
2007-07-12 12:30:00,96.46,96.46,96.35,96.41,4100.0,71.1714,71.1714,71.0903,71.1345,4100.0
2007-07-12 12:40:00,96.41,96.42,96.35,96.39,10200.0,71.1345,71.1419,71.0903,71.1198,10200.0
2007-07-12 12:50:00,96.35,96.44,96.35,96.37,6000.0,71.0903,71.1567,71.0903,71.105,6000.0
2007-07-12 13:00:00,96.39,96.45,96.35,96.36,11900.0,71.1198,71.1641,71.0903,71.0977,11900.0
2007-07-12 13:10:00,96.36,96.5,96.36,96.39,12700.0,71.0977,71.201,71.0977,71.1198,12700.0
2007-07-12 13:20:00,96.39,96.45,96.35,96.38,7600.0,71.1198,71.1641,71.0903,71.1124,7600.0
2007-07-12 13:30:00,96.41,96.5,96.38,96.43,12700.0,71.1345,71.201,71.1124,71.1493,12700.0
2007-07-12 13:40:00,96.44,96.55,96.41,96.42,9500.0,71.1567,71.2378,71.1345,71.1419,9500.0
2007-07-12 13:50:00,96.42,96.43,96.33,96.39,13900.0,71.1419,71.1493,71.0755,71.1198,13900.0
2007-07-12 14:00:00,96.37,96.37,96.04,96.2,17400.0,71.105,71.105,70.8615,70.9796,17400.0
2007-07-12 14:10:00,96.27,96.34,96.12,96.14,6800.0,71.0312,71.0829,70.9206,70.9353,6800.0
2007-07-12 14:20:00,96.17,96.28,96.11,96.28,6800.0,70.9575,71.0386,70.9132,71.0386,6800.0
2007-07-12 14:30:00,96.25,96.3,96.2,96.25,9500.0,71.0165,71.0534,70.9796,71.0165,9500.0
2007-07-12 14:40:00,96.25,96.39,96.25,96.36,12700.0,71.0165,71.1198,71.0165,71.0977,12700.0
2007-07-12 14:50:00,96.35,96.48,96.33,96.4,25400.0,71.0903,71.1862,71.0755,71.1272,25400.0
2007-07-12 15:00:00,96.43,96.58,96.4,96.58,19300.0,71.1493,71.26,71.1272,71.26,19300.0
2007-07-12 15:10:00,96.58,96.68,96.56,96.6,14400.0,71.26,71.3338,71.2452,71.2747,14400.0
2007-07-12 15:20:00,96.61,96.64,96.5,96.54,18000.0,71.2821,71.3042,71.201,71.2305,18000.0
2007-07-12 15:30:00,96.54,96.71,96.48,96.6,33500.0,71.2305,71.3559,71.1862,71.2747,33500.0
2007-07-12 15:40:00,96.57,96.68,96.53,96.59,32000.0,71.2526,71.3338,71.2231,71.2674,32000.0
2007-07-12 15:50:00,96.59,96.76,96.54,96.73,53300.0,71.2674,71.3928,71.2305,71.3707,53300.0
2007-07-13 09:30:00,95.42,96.05,95.42,95.9,51000.0,70.4041,70.8689,70.4041,70.7583,51000.0
2007-07-13 09:40:00,95.9,96.6,95.83,96.6,35600.0,70.7583,71.2747,70.7066,71.2747,35600.0
2007-07-13 09:50:00,96.56,96.79,96.32,96.66,41500.0,71.2452,71.4149,71.0681,71.319,41500.0
2007-07-13 10:00:00,96.66,97.1,96.57,96.7,51900.0,71.319,71.6437,71.2526,71.3485,51900.0
2007-07-13 10:10:00,96.74,96.95,96.7,96.84,38700.0,71.378,71.533,71.3485,71.4518,38700.0
2007-07-13 10:20:00,96.85,96.92,96.54,96.68,21200.0,71.4592,71.5108,71.2305,71.3338,21200.0
2007-07-13 10:30:00,96.68,96.76,96.61,96.74,12000.0,71.3338,71.3928,71.2821,71.378,12000.0
2007-07-13 10:40:00,96.76,96.92,96.71,96.9,18000.0,71.3928,71.5108,71.3559,71.4961,18000.0
2007-07-13 10:50:00,96.88,96.99,96.87,96.89,22100.0,71.4813,71.5625,71.4739,71.4887,22100.0
2007-07-13 11:00:00,96.89,96.91,96.77,96.79,20000.0,71.4887,71.5035,71.4002,71.4149,20000.0
2007-07-13 11:10:00,96.77,96.8,96.72,96.74,9400.0,71.4002,71.4223,71.3633,71.378,9400.0
2007-07-13 11:20:00,96.74,96.77,96.72,96.77,3900.0,71.378,71.4002,71.3633,71.4002,3900.0
2007-07-13 11:30:00,96.72,96.74,96.59,96.64,12600.0,71.3633,71.378,71.2674,71.3042,12600.0
2007-07-13 11:40:00,96.6,96.85,96.59,96.79,17700.0,71.2747,71.4592,71.2674,71.4149,17700.0
2007-07-13 11:50:00,96.77,96.79,96.61,96.67,20000.0,71.4002,71.4149,71.2821,71.3264,20000.0
2007-07-13 12:00:00,96.68,96.78,96.63,96.77,24100.0,71.3338,71.4075,71.2969,71.4002,24100.0
2007-07-13 12:10:00,96.71,96.76,96.69,96.71,4700.0,71.3559,71.3928,71.3411,71.3559,4700.0
2007-07-13 12:20:00,96.71,96.9,96.63,96.8,35400.0,71.3559,71.4961,71.2969,71.4223,35400.0
2007-07-13 12:30:00,96.78,96.84,96.68,96.8,10600.0,71.4075,71.4518,71.3338,71.4223,10600.0
2007-07-13 12:40:00,96.77,96.9,96.74,96.86,7800.0,71.4002,71.4961,71.378,71.4666,7800.0
2007-07-13 12:50:00,96.88,96.98,96.88,96.92,8900.0,71.4813,71.5551,71.4813,71.5108,8900.0
2007-07-13 13:00:00,96.96,97.06,96.92,97.03,17000.0,71.5404,71.6141,71.5108,71.592,17000.0
2007-07-13 13:10:00,97.04,97.49,97.01,97.41,33900.0,71.5994,71.9314,71.5772,71.8724,33900.0
2007-07-13 13:20:00,97.41,98.55,97.38,98.11,109700.0,71.8724,72.7135,71.8502,72.3889,109700.0
2007-07-13 13:30:00,98.1,98.42,98.08,98.32,29000.0,72.3815,72.6176,72.3667,72.5438,29000.0
2007-07-13 13:40:00,98.36,98.6,98.3,98.46,35400.0,72.5733,72.7504,72.5291,72.6471,35400.0
2007-07-13 13:50:00,98.47,98.53,97.87,98.14,32900.0,72.6545,72.6988,72.2118,72.411,32900.0
2007-07-13 14:00:00,98.05,98.07,97.79,97.94,35100.0,72.3446,72.3593,72.1528,72.2634,35100.0
2007-07-13 14:10:00,97.89,98.09,97.8,97.97,19900.0,72.2265,72.3741,72.1601,72.2856,19900.0
2007-07-13 14:20:00,97.97,98.28,97.86,98.02,17300.0,72.2856,72.5143,72.2044,72.3225,17300.0
2007-07-13 14:30:00,97.96,98.07,97.94,97.97,15700.0,72.2782,72.3593,72.2634,72.2856,15700.0
2007-07-13 14:40:00,98.0,98.19,98.0,98.12,24400.0,72.3077,72.4479,72.3077,72.3962,24400.0
2007-07-13 14:50:00,98.1,98.24,98.1,98.18,21700.0,72.3815,72.4848,72.3815,72.4405,21700.0
2007-07-13 15:00:00,98.23,98.23,98.1,98.18,34300.0,72.4774,72.4774,72.3815,72.4405,34300.0
2007-07-13 15:10:00,98.18,98.27,98.06,98.26,58400.0,72.4405,72.5069,72.352,72.4995,58400.0
2007-07-13 15:20:00,98.24,98.24,98.07,98.2,52100.0,72.4848,72.4848,72.3593,72.4553,52100.0
2007-07-13 15:30:00,98.17,98.34,98.01,98.34,50500.0,72.4331,72.5586,72.3151,72.5586,50500.0
2007-07-13 15:40:00,98.32,98.48,98.25,98.39,33700.0,72.5438,72.6619,72.4922,72.5955,33700.0
2007-07-13 15:50:00,98.4,98.48,98.18,98.38,57700.0,72.6028,72.6619,72.4405,72.5881,57700.0
2007-07-16 09:30:00,97.5,97.57,93.4,95.26,164000.0,71.9388,71.9904,68.9137,70.286,164000.0
2007-07-16 09:40:00,95.25,96.43,94.94,96.32,126500.0,70.2787,71.1493,70.0499,71.0681,126500.0
2007-07-16 09:50:00,96.11,96.72,94.61,94.75,116400.0,70.9132,71.3633,69.8064,69.9097,116400.0
2007-07-16 10:00:00,94.83,94.95,94.25,94.66,89800.0,69.9688,70.0573,69.5408,69.8433,89800.0
2007-07-16 10:10:00,94.66,95.1,94.53,94.65,56200.0,69.8433,70.168,69.7474,69.836,56200.0
2007-07-16 10:20:00,94.68,94.75,94.33,94.54,75000.0,69.8581,69.9097,69.5999,69.7548,75000.0
2007-07-16 10:30:00,94.54,94.8,94.06,94.2,61300.0,69.7548,69.9466,69.4006,69.5039,61300.0
2007-07-16 10:40:00,94.14,94.17,93.1,93.38,77700.0,69.4597,69.4818,68.6923,68.8989,77700.0
2007-07-16 10:50:00,93.4,93.56,93.1,93.36,51800.0,68.9137,69.0317,68.6923,68.8842,51800.0
2007-07-16 11:00:00,93.38,94.46,93.38,94.31,105900.0,68.8989,69.6958,68.8989,69.5851,105900.0
2007-07-16 11:10:00,94.3,94.32,93.97,94.02,33200.0,69.5777,69.5925,69.3342,69.3711,33200.0
2007-07-16 11:20:00,94.0,94.05,93.58,93.94,43400.0,69.3564,69.3933,69.0465,69.3121,43400.0
2007-07-16 11:30:00,93.95,93.99,93.75,93.75,23500.0,69.3195,69.349,69.1719,69.1719,23500.0
2007-07-16 11:40:00,93.75,94.18,93.68,94.06,27400.0,69.1719,69.4892,69.1203,69.4006,27400.0
2007-07-16 11:50:00,94.01,94.65,94.0,94.64,23100.0,69.3637,69.836,69.3564,69.8286,23100.0
2007-07-16 12:00:00,94.64,94.85,94.38,94.44,25900.0,69.8286,69.9835,69.6367,69.681,25900.0
2007-07-16 12:10:00,94.45,94.45,94.13,94.14,10700.0,69.6884,69.6884,69.4523,69.4597,10700.0
2007-07-16 12:20:00,94.14,94.3,94.14,94.17,10000.0,69.4597,69.5777,69.4597,69.4818,10000.0
2007-07-16 12:30:00,94.2,94.27,94.03,94.19,10800.0,69.5039,69.5556,69.3785,69.4966,10800.0
2007-07-16 12:40:00,94.19,94.21,94.0,94.08,10500.0,69.4966,69.5113,69.3564,69.4154,10500.0
2007-07-16 12:50:00,94.08,94.22,94.04,94.07,10900.0,69.4154,69.5187,69.3859,69.408,10900.0
2007-07-16 13:00:00,94.08,94.17,94.02,94.02,31100.0,69.4154,69.4818,69.3711,69.3711,31100.0
2007-07-16 13:10:00,94.06,94.11,94.02,94.07,19100.0,69.4006,69.4375,69.3711,69.408,19100.0
2007-07-16 13:20:00,94.07,94.11,94.04,94.11,13700.0,69.408,69.4375,69.3859,69.4375,13700.0
2007-07-16 13:30:00,94.11,94.2,94.02,94.04,25400.0,69.4375,69.5039,69.3711,69.3859,25400.0
2007-07-16 13:40:00,94.06,94.1,94.0,94.0,11600.0,69.4006,69.4301,69.3564,69.3564,11600.0
2007-07-16 13:50:00,94.0,94.08,93.78,93.97,26000.0,69.3564,69.4154,69.194,69.3342,26000.0
2007-07-16 14:00:00,94.0,94.03,93.84,94.03,14300.0,69.3564,69.3785,69.2383,69.3785,14300.0
2007-07-16 14:10:00,94.01,94.02,93.65,93.65,27000.0,69.3637,69.3711,69.0981,69.0981,27000.0
2007-07-16 14:20:00,93.66,93.72,93.55,93.57,51000.0,69.1055,69.1498,69.0243,69.0391,51000.0
2007-07-16 14:30:00,93.57,93.6,93.5,93.53,19100.0,69.0391,69.0612,68.9874,69.0096,19100.0
2007-07-16 14:40:00,93.52,93.58,93.23,93.34,39200.0,69.0022,69.0465,68.7882,68.8694,39200.0
2007-07-16 14:50:00,93.35,93.54,93.23,93.54,17900.0,68.8768,69.017,68.7882,69.017,17900.0
2007-07-16 15:00:00,93.55,94.21,93.54,94.18,40300.0,69.0243,69.5113,69.017,69.4892,40300.0
2007-07-16 15:10:00,94.2,94.4,94.02,94.22,26500.0,69.5039,69.6515,69.3711,69.5187,26500.0
2007-07-16 15:20:00,94.25,94.44,94.2,94.3,21300.0,69.5408,69.681,69.5039,69.5777,21300.0
2007-07-16 15:30:00,94.27,94.44,94.13,94.37,33700.0,69.5556,69.681,69.4523,69.6294,33700.0
2007-07-16 15:40:00,94.35,94.43,94.2,94.34,45100.0,69.6146,69.6736,69.5039,69.6072,45100.0
2007-07-16 15:50:00,94.34,94.45,94.27,94.41,35000.0,69.6072,69.6884,69.5556,69.6589,35000.0
2007-07-17 09:30:00,94.63,95.0,94.22,94.65,30600.0,69.8212,70.0942,69.5187,69.836,30600.0
2007-07-17 09:40:00,94.63,94.7,94.61,94.66,32300.0,69.8212,69.8729,69.8064,69.8433,32300.0
2007-07-17 09:50:00,94.65,94.71,94.35,94.63,34900.0,69.836,69.8802,69.6146,69.8212,34900.0
2007-07-17 10:00:00,94.66,94.75,94.64,94.75,40700.0,69.8433,69.9097,69.8286,69.9097,40700.0
2007-07-17 10:10:00,94.76,94.88,94.67,94.8,18100.0,69.9171,70.0057,69.8507,69.9466,18100.0
2007-07-17 10:20:00,94.83,94.99,94.73,94.98,27300.0,69.9688,70.0868,69.895,70.0794,27300.0
2007-07-17 10:30:00,94.99,95.4,94.98,95.4,38000.0,70.0868,70.3893,70.0794,70.3893,38000.0
2007-07-17 10:40:00,95.37,95.64,95.22,95.47,28900.0,70.3672,70.5664,70.2565,70.441,28900.0
2007-07-17 10:50:00,95.5,95.55,95.31,95.52,10500.0,70.4631,70.5,70.3229,70.4779,10500.0
2007-07-17 11:00:00,95.49,95.6,95.27,95.35,15300.0,70.4557,70.5369,70.2934,70.3524,15300.0
2007-07-17 11:10:00,95.39,95.66,95.33,95.6,21400.0,70.382,70.5812,70.3377,70.5369,21400.0
2007-07-17 11:20:00,95.6,95.67,95.45,95.65,9000.0,70.5369,70.5885,70.4262,70.5738,9000.0
2007-07-17 11:30:00,95.6,95.6,95.41,95.41,9100.0,70.5369,70.5369,70.3967,70.3967,9100.0
2007-07-17 11:40:00,95.43,95.7,95.41,95.6,12100.0,70.4115,70.6107,70.3967,70.5369,12100.0
2007-07-17 11:50:00,95.6,95.63,95.52,95.58,10500.0,70.5369,70.559,70.4779,70.5221,10500.0
2007-07-17 12:00:00,95.59,95.64,95.51,95.63,9300.0,70.5295,70.5664,70.4705,70.559,9300.0
2007-07-17 12:10:00,95.63,95.63,95.47,95.48,15800.0,70.559,70.559,70.441,70.4484,15800.0
2007-07-17 12:20:00,95.48,95.69,95.4,95.63,12600.0,70.4484,70.6033,70.3893,70.559,12600.0
2007-07-17 12:30:00,95.67,95.7,95.52,95.64,27300.0,70.5885,70.6107,70.4779,70.5664,27300.0
2007-07-17 12:40:00,95.64,95.94,95.64,95.87,14500.0,70.5664,70.7878,70.5664,70.7361,14500.0
2007-07-17 12:50:00,95.87,95.94,95.85,95.94,6600.0,70.7361,70.7878,70.7214,70.7878,6600.0
2007-07-17 13:00:00,95.94,95.94,95.81,95.83,10200.0,70.7878,70.7878,70.6918,70.7066,10200.0
2007-07-17 13:10:00,95.86,95.9,95.82,95.9,6800.0,70.7287,70.7583,70.6992,70.7583,6800.0
2007-07-17 13:20:00,95.88,95.89,95.75,95.79,10400.0,70.7435,70.7509,70.6476,70.6771,10400.0
2007-07-17 13:30:00,95.79,95.85,95.54,95.85,75700.0,70.6771,70.7214,70.4926,70.7214,75700.0
2007-07-17 13:40:00,95.85,95.89,95.8,95.82,19000.0,70.7214,70.7509,70.6845,70.6992,19000.0
2007-07-17 13:50:00,95.82,95.87,95.75,95.79,7700.0,70.6992,70.7361,70.6476,70.6771,7700.0
2007-07-17 14:00:00,95.79,95.8,95.61,95.62,12200.0,70.6771,70.6845,70.5443,70.5517,12200.0
2007-07-17 14:10:00,95.61,95.67,95.51,95.66,8000.0,70.5443,70.5885,70.4705,70.5812,8000.0
2007-07-17 14:20:00,95.64,95.66,95.5,95.56,6200.0,70.5664,70.5812,70.4631,70.5074,6200.0
2007-07-17 14:30:00,95.55,95.55,95.5,95.5,10200.0,70.5,70.5,70.4631,70.4631,10200.0
2007-07-17 14:40:00,95.5,95.53,95.4,95.4,15500.0,70.4631,70.4853,70.3893,70.3893,15500.0
2007-07-17 14:50:00,95.41,95.51,95.38,95.51,10400.0,70.3967,70.4705,70.3746,70.4705,10400.0
2007-07-17 15:00:00,95.5,95.52,95.35,95.35,17400.0,70.4631,70.4779,70.3524,70.3524,17400.0
2007-07-17 15:10:00,95.37,95.39,95.31,95.36,98800.0,70.3672,70.382,70.3229,70.3598,98800.0
2007-07-17 15:20:00,95.35,95.4,95.28,95.39,36600.0,70.3524,70.3893,70.3008,70.382,36600.0
2007-07-17 15:30:00,95.39,95.42,95.34,95.42,39100.0,70.382,70.4041,70.3451,70.4041,39100.0
2007-07-17 15:40:00,95.41,95.5,95.16,95.47,72000.0,70.3967,70.4631,70.2123,70.441,72000.0
2007-07-17 15:50:00,95.46,95.5,95.4,95.41,39000.0,70.4336,70.4631,70.3893,70.3967,39000.0
2007-07-18 09:30:00,95.0,95.1,94.58,94.59,10300.0,70.0942,70.168,69.7843,69.7917,10300.0
2007-07-18 09:40:00,94.57,94.88,94.34,94.88,23000.0,69.7769,70.0057,69.6072,70.0057,23000.0
2007-07-18 09:50:00,94.89,94.89,94.65,94.69,51100.0,70.013,70.013,69.836,69.8655,51100.0
2007-07-18 10:00:00,94.71,94.76,94.5,94.57,30400.0,69.8802,69.9171,69.7253,69.7769,30400.0
2007-07-18 10:10:00,94.56,94.56,94.28,94.29,22300.0,69.7696,69.7696,69.563,69.5703,22300.0
2007-07-18 10:20:00,94.31,94.45,94.25,94.43,18500.0,69.5851,69.6884,69.5408,69.6736,18500.0
2007-07-18 10:30:00,94.43,94.55,94.34,94.5,29400.0,69.6736,69.7622,69.6072,69.7253,29400.0
2007-07-18 10:40:00,94.51,94.59,94.33,94.38,28900.0,69.7327,69.7917,69.5999,69.6367,28900.0
2007-07-18 10:50:00,94.34,94.75,94.34,94.71,17100.0,69.6072,69.9097,69.6072,69.8802,17100.0
2007-07-18 11:00:00,94.71,94.89,94.7,94.76,19200.0,69.8802,70.013,69.8729,69.9171,19200.0
2007-07-18 11:10:00,94.78,94.95,94.7,94.7,18100.0,69.9319,70.0573,69.8729,69.8729,18100.0
2007-07-18 11:20:00,94.71,94.74,94.6,94.64,9600.0,69.8802,69.9024,69.7991,69.8286,9600.0
2007-07-18 11:30:00,94.66,94.68,94.47,94.66,30400.0,69.8433,69.8581,69.7031,69.8433,30400.0
2007-07-18 11:40:00,94.65,94.75,94.59,94.65,19700.0,69.836,69.9097,69.7917,69.836,19700.0
2007-07-18 11:50:00,94.67,94.75,94.58,94.68,12900.0,69.8507,69.9097,69.7843,69.8581,12900.0
2007-07-18 12:00:00,94.67,94.75,94.63,94.64,11800.0,69.8507,69.9097,69.8212,69.8286,11800.0
2007-07-18 12:10:00,94.65,94.75,94.43,94.45,13500.0,69.836,69.9097,69.6736,69.6884,13500.0
2007-07-18 12:20:00,94.45,94.67,94.45,94.61,10700.0,69.6884,69.8507,69.6884,69.8064,10700.0
2007-07-18 12:30:00,94.62,94.75,94.54,94.69,12400.0,69.8138,69.9097,69.7548,69.8655,12400.0
2007-07-18 12:40:00,94.71,94.85,94.68,94.85,13300.0,69.8802,69.9835,69.8581,69.9835,13300.0
2007-07-18 12:50:00,94.85,94.88,94.79,94.86,11600.0,69.9835,70.0057,69.9393,69.9909,11600.0
2007-07-18 13:00:00,94.89,94.95,94.79,94.84,8700.0,70.013,70.0573,69.9393,69.9761,8700.0
2007-07-18 13:10:00,94.83,94.95,94.69,94.94,10000.0,69.9688,70.0573,69.8655,70.0499,10000.0
2007-07-18 13:20:00,94.95,95.0,94.93,94.94,9900.0,70.0573,70.0942,70.0426,70.0499,9900.0
2007-07-18 13:30:00,94.95,95.08,94.91,95.07,13500.0,70.0573,70.1532,70.0278,70.1458,13500.0
2007-07-18 13:40:00,95.08,95.19,95.02,95.03,19100.0,70.1532,70.2344,70.109,70.1163,19100.0
2007-07-18 13:50:00,95.03,95.12,94.9,95.06,12500.0,70.1163,70.1827,70.0204,70.1385,12500.0
2007-07-18 14:00:00,95.04,95.09,94.99,95.09,9500.0,70.1237,70.1606,70.0868,70.1606,9500.0
2007-07-18 14:10:00,95.08,95.13,94.88,94.91,9100.0,70.1532,70.1901,70.0057,70.0278,9100.0
2007-07-18 14:20:00,94.92,94.93,94.81,94.88,10700.0,70.0352,70.0426,69.954,70.0057,10700.0
2007-07-18 14:30:00,94.86,94.95,94.85,94.86,10800.0,69.9909,70.0573,69.9835,69.9909,10800.0
2007-07-18 14:40:00,94.87,94.9,94.69,94.86,18600.0,69.9983,70.0204,69.8655,69.9909,18600.0
2007-07-18 14:50:00,94.87,95.05,94.81,94.98,15500.0,69.9983,70.1311,69.954,70.0794,15500.0
2007-07-18 15:00:00,95.01,95.06,94.86,95.04,11900.0,70.1016,70.1385,69.9909,70.1237,11900.0
2007-07-18 15:10:00,95.02,95.07,94.92,95.0,11600.0,70.109,70.1458,70.0352,70.0942,11600.0
2007-07-18 15:20:00,95.0,95.08,94.87,95.02,20900.0,70.0942,70.1532,69.9983,70.109,20900.0
2007-07-18 15:30:00,95.0,95.2,94.96,95.15,20000.0,70.0942,70.2418,70.0647,70.2049,20000.0
2007-07-18 15:40:00,95.17,95.32,95.05,95.29,22300.0,70.2196,70.3303,70.1311,70.3082,22300.0
2007-07-18 15:50:00,95.29,95.44,95.29,95.34,20900.0,70.3082,70.4188,70.3082,70.3451,20900.0
2007-07-19 09:30:00,95.71,95.71,94.94,95.09,16100.0,70.6181,70.6181,70.0499,70.1606,16100.0
2007-07-19 09:40:00,95.09,95.1,94.84,95.03,18800.0,70.1606,70.168,69.9761,70.1163,18800.0
2007-07-19 09:50:00,95.08,95.14,94.96,94.97,19200.0,70.1532,70.1975,70.0647,70.0721,19200.0
2007-07-19 10:00:00,94.97,95.05,94.95,95.0,18600.0,70.0721,70.1311,70.0573,70.0942,18600.0
2007-07-19 10:10:00,95.01,95.01,94.91,94.95,13100.0,70.1016,70.1016,70.0278,70.0573,13100.0
2007-07-19 10:20:00,94.94,95.05,94.83,95.02,26400.0,70.0499,70.1311,69.9688,70.109,26400.0
2007-07-19 10:30:00,95.01,95.05,94.74,94.8,22600.0,70.1016,70.1311,69.9024,69.9466,22600.0
2007-07-19 10:40:00,94.8,94.9,94.62,94.64,11000.0,69.9466,70.0204,69.8138,69.8286,11000.0
2007-07-19 10:50:00,94.59,94.85,94.55,94.85,11600.0,69.7917,69.9835,69.7622,69.9835,11600.0
2007-07-19 11:00:00,94.86,94.94,94.7,94.81,10200.0,69.9909,70.0499,69.8729,69.954,10200.0
2007-07-19 11:10:00,94.81,94.99,94.77,94.99,9700.0,69.954,70.0868,69.9245,70.0868,9700.0
2007-07-19 11:20:00,94.96,95.0,94.9,94.97,5700.0,70.0647,70.0942,70.0204,70.0721,5700.0
2007-07-19 11:30:00,94.98,95.0,94.89,94.89,8100.0,70.0794,70.0942,70.013,70.013,8100.0
2007-07-19 11:40:00,94.93,94.98,94.79,94.9,24000.0,70.0426,70.0794,69.9393,70.0204,24000.0
2007-07-19 11:50:00,94.9,94.95,94.84,94.84,6500.0,70.0204,70.0573,69.9761,69.9761,6500.0
2007-07-19 12:00:00,94.83,94.87,94.71,94.76,13400.0,69.9688,69.9983,69.8802,69.9171,13400.0
2007-07-19 12:10:00,94.77,94.95,94.77,94.84,10100.0,69.9245,70.0573,69.9245,69.9761,10100.0
2007-07-19 12:20:00,94.84,94.95,94.81,94.87,6700.0,69.9761,70.0573,69.954,69.9983,6700.0
2007-07-19 12:30:00,94.86,94.9,94.76,94.9,8000.0,69.9909,70.0204,69.9171,70.0204,8000.0
2007-07-19 12:40:00,94.91,94.91,94.78,94.86,4300.0,70.0278,70.0278,69.9319,69.9909,4300.0
2007-07-19 12:50:00,94.88,94.94,94.78,94.82,10300.0,70.0057,70.0499,69.9319,69.9614,10300.0
2007-07-19 13:00:00,94.84,94.89,94.66,94.68,45900.0,69.9761,70.013,69.8433,69.8581,45900.0
2007-07-19 13:10:00,94.73,94.8,94.67,94.71,9500.0,69.895,69.9466,69.8507,69.8802,9500.0
2007-07-19 13:20:00,94.74,94.88,94.66,94.7,11000.0,69.9024,70.0057,69.8433,69.8729,11000.0
2007-07-19 13:30:00,94.71,94.73,94.6,94.69,11200.0,69.8802,69.895,69.7991,69.8655,11200.0
2007-07-19 13:40:00,94.71,94.95,94.71,94.92,11800.0,69.8802,70.0573,69.8802,70.0352,11800.0
2007-07-19 13:50:00,94.97,94.97,94.85,94.94,6800.0,70.0721,70.0721,69.9835,70.0499,6800.0
2007-07-19 14:00:00,94.9,94.94,94.69,94.89,11600.0,70.0204,70.0499,69.8655,70.013,11600.0
2007-07-19 14:10:00,94.86,94.94,94.64,94.81,11500.0,69.9909,70.0499,69.8286,69.954,11500.0
2007-07-19 14:20:00,94.83,94.94,94.8,94.81,9900.0,69.9688,70.0499,69.9466,69.954,9900.0
2007-07-19 14:30:00,94.84,94.96,94.81,94.89,10400.0,69.9761,70.0647,69.954,70.013,10400.0
2007-07-19 14:40:00,94.89,95.0,94.89,94.95,9400.0,70.013,70.0942,70.013,70.0573,9400.0
2007-07-19 14:50:00,94.99,95.0,94.93,94.99,9300.0,70.0868,70.0942,70.0426,70.0868,9300.0
2007-07-19 15:00:00,94.98,95.01,94.95,94.99,21900.0,70.0794,70.1016,70.0573,70.0868,21900.0
2007-07-19 15:10:00,94.99,95.08,94.98,95.02,16200.0,70.0868,70.1532,70.0794,70.109,16200.0
2007-07-19 15:20:00,95.04,95.07,94.9,95.0,15900.0,70.1237,70.1458,70.0204,70.0942,15900.0
2007-07-19 15:30:00,95.0,95.08,94.93,94.97,20500.0,70.0942,70.1532,70.0426,70.0721,20500.0
2007-07-19 15:40:00,94.99,95.0,94.86,94.89,21300.0,70.0868,70.0942,69.9909,70.013,21300.0
2007-07-19 15:50:00,94.9,95.0,94.88,94.94,24500.0,70.0204,70.0942,70.0057,70.0499,24500.0
2007-07-20 09:30:00,94.93,94.99,94.42,94.42,72300.0,70.0426,70.0868,69.6663,69.6663,72300.0
2007-07-20 09:40:00,94.4,94.45,93.59,93.67,15300.0,69.6515,69.6884,69.0539,69.1129,15300.0
2007-07-20 09:50:00,93.62,93.77,93.33,93.36,12100.0,69.076,69.1867,68.862,68.8842,12100.0
2007-07-20 10:00:00,93.38,93.46,93.34,93.42,7900.0,68.8989,68.9579,68.8694,68.9284,7900.0
2007-07-20 10:10:00,93.49,93.56,93.37,93.54,10000.0,68.9801,69.0317,68.8915,69.017,10000.0
2007-07-20 10:20:00,93.55,93.6,93.47,93.55,7100.0,69.0243,69.0612,68.9653,69.0243,7100.0
2007-07-20 10:30:00,93.56,93.65,93.4,93.53,21100.0,69.0317,69.0981,68.9137,69.0096,21100.0
2007-07-20 10:40:00,93.53,93.71,93.42,93.46,9600.0,69.0096,69.1424,68.9284,68.9579,9600.0
2007-07-20 10:50:00,93.48,93.63,93.32,93.4,17500.0,68.9727,69.0834,68.8546,68.9137,17500.0
2007-07-20 11:00:00,93.43,93.58,93.41,93.58,12200.0,68.9358,69.0465,68.921,69.0465,12200.0
2007-07-20 11:10:00,93.63,93.63,93.43,93.43,11100.0,69.0834,69.0834,68.9358,68.9358,11100.0
2007-07-20 11:20:00,93.36,93.38,93.15,93.25,34500.0,68.8842,68.8989,68.7292,68.803,34500.0
2007-07-20 11:30:00,93.25,93.26,93.03,93.07,15500.0,68.803,68.8104,68.6407,68.6702,15500.0
2007-07-20 11:40:00,93.07,93.28,92.84,92.92,33700.0,68.6702,68.8251,68.5005,68.5595,33700.0
2007-07-20 11:50:00,92.92,93.05,92.85,92.91,23300.0,68.5595,68.6554,68.5079,68.5521,23300.0
2007-07-20 12:00:00,92.93,93.05,92.9,92.96,24200.0,68.5669,68.6554,68.5447,68.589,24200.0
2007-07-20 12:10:00,92.95,93.02,92.81,92.81,18300.0,68.5816,68.6333,68.4783,68.4783,18300.0
2007-07-20 12:20:00,92.83,93.05,92.77,93.01,14200.0,68.4931,68.6554,68.4488,68.6259,14200.0
2007-07-20 12:30:00,93.01,93.05,92.85,92.86,14400.0,68.6259,68.6554,68.5079,68.5152,14400.0
2007-07-20 12:40:00,92.9,92.93,92.75,92.75,11000.0,68.5447,68.5669,68.4341,68.4341,11000.0
2007-07-20 12:50:00,92.75,92.83,92.68,92.75,14900.0,68.4341,68.4931,68.3824,68.4341,14900.0
2007-07-20 13:00:00,92.77,92.92,92.71,92.87,14500.0,68.4488,68.5595,68.4046,68.5226,14500.0
2007-07-20 13:10:00,92.91,93.04,92.81,93.0,10600.0,68.5521,68.648,68.4783,68.6185,10600.0
2007-07-20 13:20:00,93.04,93.05,92.85,92.97,12600.0,68.648,68.6554,68.5079,68.5964,12600.0
2007-07-20 13:30:00,92.97,93.05,92.86,93.05,9500.0,68.5964,68.6554,68.5152,68.6554,9500.0
2007-07-20 13:40:00,93.11,93.2,92.97,93.12,17800.0,68.6997,68.7661,68.5964,68.7071,17800.0
2007-07-20 13:50:00,93.18,93.24,93.09,93.09,13100.0,68.7513,68.7956,68.6849,68.6849,13100.0
2007-07-20 14:00:00,93.08,93.31,92.95,93.26,26400.0,68.6776,68.8473,68.5816,68.8104,26400.0
2007-07-20 14:10:00,93.23,93.3,93.1,93.3,31300.0,68.7882,68.8399,68.6923,68.8399,31300.0
2007-07-20 14:20:00,93.26,93.46,93.23,93.34,12400.0,68.8104,68.9579,68.7882,68.8694,12400.0
2007-07-20 14:30:00,93.32,93.38,93.11,93.3,17900.0,68.8546,68.8989,68.6997,68.8399,17900.0
2007-07-20 14:40:00,93.3,93.4,93.24,93.4,7500.0,68.8399,68.9137,68.7956,68.9137,7500.0
2007-07-20 14:50:00,93.4,93.42,93.22,93.42,5800.0,68.9137,68.9284,68.7809,68.9284,5800.0
2007-07-20 15:00:00,93.39,93.52,93.26,93.29,13400.0,68.9063,69.0022,68.8104,68.8325,13400.0
2007-07-20 15:10:00,93.32,93.32,93.18,93.31,7600.0,68.8546,68.8546,68.7513,68.8473,7600.0
2007-07-20 15:20:00,93.32,93.48,93.32,93.48,12000.0,68.8546,68.9727,68.8546,68.9727,12000.0
2007-07-20 15:30:00,93.44,93.45,93.05,93.18,26100.0,68.9432,68.9506,68.6554,68.7513,26100.0
2007-07-20 15:40:00,93.18,93.24,93.11,93.18,18200.0,68.7513,68.7956,68.6997,68.7513,18200.0
2007-07-20 15:50:00,93.18,93.26,93.05,93.17,52500.0,68.7513,68.8104,68.6554,68.744,52500.0
2007-07-23 09:30:00,93.8,93.89,93.6,93.61,9100.0,69.2088,69.2752,69.0612,69.0686,9100.0
2007-07-23 09:40:00,93.71,93.95,93.61,93.95,5800.0,69.1424,69.3195,69.0686,69.3195,5800.0
2007-07-23 09:50:00,94.0,94.63,93.97,94.48,23600.0,69.3564,69.8212,69.3342,69.7105,23600.0
2007-07-23 10:00:00,94.48,94.76,94.22,94.28,15900.0,69.7105,69.9171,69.5187,69.563,15900.0
2007-07-23 10:10:00,94.2,94.38,94.15,94.21,13400.0,69.5039,69.6367,69.467,69.5113,13400.0
2007-07-23 10:20:00,94.17,94.25,94.13,94.22,13200.0,69.4818,69.5408,69.4523,69.5187,13200.0
2007-07-23 10:30:00,94.22,94.27,94.06,94.09,18300.0,69.5187,69.5556,69.4006,69.4228,18300.0
2007-07-23 10:40:00,94.09,94.13,94.0,94.04,18400.0,69.4228,69.4523,69.3564,69.3859,18400.0
2007-07-23 10:50:00,94.03,94.22,93.99,94.22,10800.0,69.3785,69.5187,69.349,69.5187,10800.0
2007-07-23 11:00:00,94.19,94.56,94.19,94.47,15200.0,69.4966,69.7696,69.4966,69.7031,15200.0
2007-07-23 11:10:00,94.43,94.6,94.33,94.56,11700.0,69.6736,69.7991,69.5999,69.7696,11700.0
2007-07-23 11:20:00,94.52,94.6,94.48,94.57,7000.0,69.74,69.7991,69.7105,69.7769,7000.0
2007-07-23 11:30:00,94.57,94.64,94.42,94.42,14200.0,69.7769,69.8286,69.6663,69.6663,14200.0
2007-07-23 11:40:00,94.39,94.45,94.25,94.26,7300.0,69.6441,69.6884,69.5408,69.5482,7300.0
2007-07-23 11:50:00,94.27,94.38,94.26,94.26,10300.0,69.5556,69.6367,69.5482,69.5482,10300.0
2007-07-23 12:00:00,94.23,94.28,94.2,94.2,3100.0,69.5261,69.563,69.5039,69.5039,3100.0
2007-07-23 12:10:00,94.25,94.29,93.99,94.05,20500.0,69.5408,69.5703,69.349,69.3933,20500.0
2007-07-23 12:20:00,94.05,94.06,93.96,93.96,24300.0,69.3933,69.4006,69.3269,69.3269,24300.0
2007-07-23 12:30:00,93.96,93.96,93.85,93.93,9600.0,69.3269,69.3269,69.2457,69.3047,9600.0
2007-07-23 12:40:00,93.92,93.93,93.78,93.84,10400.0,69.2973,69.3047,69.194,69.2383,10400.0
2007-07-23 12:50:00,93.86,93.98,93.81,93.81,16100.0,69.2531,69.3416,69.2162,69.2162,16100.0
2007-07-23 13:00:00,93.82,93.87,93.8,93.8,7100.0,69.2236,69.2604,69.2088,69.2088,7100.0
2007-07-23 13:10:00,93.81,93.88,93.8,93.82,7400.0,69.2162,69.2678,69.2088,69.2236,7400.0
2007-07-23 13:20:00,93.81,93.82,93.69,93.69,4800.0,69.2162,69.2236,69.1276,69.1276,4800.0
2007-07-23 13:30:00,93.67,93.79,93.67,93.71,3100.0,69.1129,69.2014,69.1129,69.1424,3100.0
2007-07-23 13:40:00,93.71,93.71,93.62,93.68,4600.0,69.1424,69.1424,69.076,69.1203,4600.0
2007-07-23 13:50:00,93.67,93.7,93.56,93.56,5500.0,69.1129,69.135,69.0317,69.0317,5500.0
2007-07-23 14:00:00,93.6,93.6,93.4,93.45,14100.0,69.0612,69.0612,68.9137,68.9506,14100.0
2007-07-23 14:10:00,93.42,93.44,93.25,93.26,19400.0,68.9284,68.9432,68.803,68.8104,19400.0
2007-07-23 14:20:00,93.3,93.34,93.18,93.26,18000.0,68.8399,68.8694,68.7513,68.8104,18000.0
2007-07-23 14:30:00,93.27,93.34,93.24,93.25,6500.0,68.8177,68.8694,68.7956,68.803,6500.0
2007-07-23 14:40:00,93.25,93.36,93.24,93.32,13800.0,68.803,68.8842,68.7956,68.8546,13800.0
2007-07-23 14:50:00,93.32,93.45,93.25,93.43,11200.0,68.8546,68.9506,68.803,68.9358,11200.0
2007-07-23 15:00:00,93.43,93.47,93.2,93.23,10600.0,68.9358,68.9653,68.7661,68.7882,10600.0
2007-07-23 15:10:00,93.22,93.33,93.18,93.29,7100.0,68.7809,68.862,68.7513,68.8325,7100.0
2007-07-23 15:20:00,93.2,93.3,93.18,93.22,21500.0,68.7661,68.8399,68.7513,68.7809,21500.0
2007-07-23 15:30:00,93.19,93.19,92.97,92.97,24000.0,68.7587,68.7587,68.5964,68.5964,24000.0
2007-07-23 15:40:00,92.97,92.99,92.77,92.86,40000.0,68.5964,68.6112,68.4488,68.5152,40000.0
2007-07-23 15:50:00,92.87,92.89,92.81,92.85,52100.0,68.5226,68.5374,68.4783,68.5079,52100.0
2007-07-24 09:30:00,93.51,93.51,92.51,92.84,24900.0,68.9948,68.9948,68.257,68.5005,24900.0
2007-07-24 09:40:00,92.85,93.22,92.84,92.88,24900.0,68.5079,68.7809,68.5005,68.53,24900.0
2007-07-24 09:50:00,92.92,92.95,92.59,92.72,19600.0,68.5595,68.5816,68.316,68.4119,19600.0
2007-07-24 10:00:00,92.81,92.89,92.44,92.5,17000.0,68.4783,68.5374,68.2053,68.2496,17000.0
2007-07-24 10:10:00,92.58,92.71,92.49,92.49,14900.0,68.3086,68.4046,68.2422,68.2422,14900.0
2007-07-24 10:20:00,92.49,92.56,92.43,92.53,7400.0,68.2422,68.2939,68.198,68.2718,7400.0
2007-07-24 10:30:00,92.54,92.57,92.4,92.5,16300.0,68.2791,68.3013,68.1758,68.2496,16300.0
2007-07-24 10:40:00,92.53,92.57,92.35,92.41,15800.0,68.2718,68.3013,68.1389,68.1832,15800.0
2007-07-24 10:50:00,92.42,92.5,92.41,92.45,5100.0,68.1906,68.2496,68.1832,68.2127,5100.0
2007-07-24 11:00:00,92.44,92.5,92.41,92.47,5700.0,68.2053,68.2496,68.1832,68.2275,5700.0
2007-07-24 11:10:00,92.49,92.51,92.42,92.43,11500.0,68.2422,68.257,68.1906,68.198,11500.0
2007-07-24 11:20:00,92.47,92.48,92.32,92.4,6600.0,68.2275,68.2349,68.1168,68.1758,6600.0
2007-07-24 11:30:00,92.42,92.42,92.21,92.26,10800.0,68.1906,68.1906,68.0356,68.0725,10800.0
2007-07-24 11:40:00,92.31,92.42,92.08,92.15,15400.0,68.1094,68.1906,67.9397,67.9914,15400.0
2007-07-24 11:50:00,92.15,92.3,92.09,92.23,10400.0,67.9914,68.102,67.9471,68.0504,10400.0
2007-07-24 12:00:00,92.24,92.25,92.07,92.1,16100.0,68.0578,68.0652,67.9323,67.9545,16100.0
2007-07-24 12:10:00,92.11,92.14,91.89,92.05,23600.0,67.9619,67.984,67.7995,67.9176,23600.0
2007-07-24 12:20:00,92.08,92.08,91.96,92.07,18300.0,67.9397,67.9397,67.8512,67.9323,18300.0
2007-07-24 12:30:00,92.07,92.23,91.98,92.07,25000.0,67.9323,68.0504,67.8659,67.9323,25000.0
2007-07-24 12:40:00,92.08,92.1,91.75,91.84,21600.0,67.9397,67.9545,67.6962,67.7626,21600.0
2007-07-24 12:50:00,91.87,91.95,91.83,91.93,18400.0,67.7848,67.8438,67.7553,67.8291,18400.0
2007-07-24 13:00:00,91.87,92.0,91.77,91.84,15100.0,67.7848,67.8807,67.711,67.7626,15100.0
2007-07-24 13:10:00,91.9,91.95,91.73,91.83,12000.0,67.8069,67.8438,67.6815,67.7553,12000.0
2007-07-24 13:20:00,91.85,91.89,91.73,91.73,18700.0,67.77,67.7995,67.6815,67.6815,18700.0
2007-07-24 13:30:00,91.7,91.79,91.6,91.64,32800.0,67.6593,67.7258,67.5856,67.6151,32800.0
2007-07-24 13:40:00,91.65,91.7,91.47,91.59,22500.0,67.6225,67.6593,67.4896,67.5782,22500.0
2007-07-24 13:50:00,91.56,91.56,91.36,91.52,15700.0,67.5561,67.5561,67.4085,67.5265,15700.0
2007-07-24 14:00:00,91.53,91.53,91.35,91.42,20800.0,67.5339,67.5339,67.4011,67.4528,20800.0
2007-07-24 14:10:00,91.44,91.51,91.13,91.18,19200.0,67.4675,67.5192,67.2388,67.2757,19200.0
2007-07-24 14:20:00,91.26,91.4,91.25,91.37,16800.0,67.3347,67.438,67.3273,67.4159,16800.0
2007-07-24 14:30:00,91.38,91.61,91.36,91.45,24300.0,67.4232,67.5929,67.4085,67.4749,24300.0
2007-07-24 14:40:00,91.47,92.45,91.42,91.49,19500.0,67.4896,68.2127,67.4528,67.5044,19500.0
2007-07-24 14:50:00,91.55,91.56,91.38,91.39,20700.0,67.5487,67.5561,67.4232,67.4306,20700.0
2007-07-24 15:00:00,91.38,91.43,91.11,91.17,28000.0,67.4232,67.4601,67.224,67.2683,28000.0
2007-07-24 15:10:00,91.13,91.4,91.1,91.33,27700.0,67.2388,67.438,67.2166,67.3864,27700.0
2007-07-24 15:20:00,91.33,91.34,91.1,91.1,42100.0,67.3864,67.3937,67.2166,67.2166,42100.0
2007-07-24 15:30:00,91.1,91.13,90.98,90.98,30800.0,67.2166,67.2388,67.1281,67.1281,30800.0
2007-07-24 15:40:00,90.95,91.15,90.81,91.14,51000.0,67.106,67.2535,67.0027,67.2462,51000.0
2007-07-24 15:50:00,91.11,91.25,91.0,91.18,41200.0,67.224,67.3273,67.1429,67.2757,41200.0
2007-07-25 09:30:00,91.38,91.65,91.3,91.58,14300.0,67.4232,67.6225,67.3642,67.5708,14300.0
2007-07-25 09:40:00,91.65,91.92,91.6,91.72,11300.0,67.6225,67.8217,67.5856,67.6741,11300.0
2007-07-25 09:50:00,91.68,91.71,91.31,91.31,8900.0,67.6446,67.6667,67.3716,67.3716,8900.0
2007-07-25 10:00:00,91.31,91.31,90.8,90.83,12200.0,67.3716,67.3716,66.9953,67.0174,12200.0
2007-07-25 10:10:00,90.83,91.06,90.78,90.84,17300.0,67.0174,67.1871,66.9805,67.0248,17300.0
2007-07-25 10:20:00,90.87,90.92,90.74,90.82,13200.0,67.0469,67.0838,66.951,67.0101,13200.0
2007-07-25 10:30:00,90.8,90.8,90.6,90.75,13800.0,66.9953,66.9953,66.8477,66.9584,13800.0
2007-07-25 10:40:00,90.71,90.74,90.5,90.57,22800.0,66.9289,66.951,66.7739,66.8256,22800.0
2007-07-25 10:50:00,90.57,90.65,90.42,90.58,20300.0,66.8256,66.8846,66.7149,66.833,20300.0
2007-07-25 11:00:00,90.54,90.72,90.42,90.65,21400.0,66.8035,66.9363,66.7149,66.8846,21400.0
2007-07-25 11:10:00,90.62,90.68,90.19,90.3,37000.0,66.8625,66.9068,66.5452,66.6264,37000.0
2007-07-25 11:20:00,90.36,90.69,90.32,90.46,21900.0,66.6707,66.9141,66.6411,66.7444,21900.0
2007-07-25 11:30:00,90.52,90.78,90.5,90.7,19300.0,66.7887,66.9805,66.7739,66.9215,19300.0
2007-07-25 11:40:00,90.7,90.84,90.65,90.84,17500.0,66.9215,67.0248,66.8846,67.0248,17500.0
2007-07-25 11:50:00,90.82,91.08,90.82,90.93,13100.0,67.0101,67.2019,67.0101,67.0912,13100.0
2007-07-25 12:00:00,90.95,91.0,90.68,90.9,17700.0,67.106,67.1429,66.9068,67.0691,17700.0
2007-07-25 12:10:00,90.9,90.95,90.74,90.74,16200.0,67.0691,67.106,66.951,66.951,16200.0
2007-07-25 12:20:00,90.71,90.97,90.71,90.83,14800.0,66.9289,67.1207,66.9289,67.0174,14800.0
2007-07-25 12:30:00,90.83,90.83,90.54,90.55,15100.0,67.0174,67.0174,66.8035,66.8108,15100.0
2007-07-25 12:40:00,90.53,90.53,90.43,90.43,6900.0,66.7961,66.7961,66.7223,66.7223,6900.0
2007-07-25 12:50:00,90.43,90.5,90.15,90.15,11900.0,66.7223,66.7739,66.5157,66.5157,11900.0
2007-07-25 13:00:00,90.19,90.21,90.12,90.16,15800.0,66.5452,66.56,66.4936,66.5231,15800.0
2007-07-25 13:10:00,90.13,90.17,89.89,89.97,16700.0,66.501,66.5305,66.3239,66.3829,16700.0
2007-07-25 13:20:00,89.97,89.99,89.88,89.88,4200.0,66.3829,66.3977,66.3165,66.3165,4200.0
2007-07-25 13:30:00,89.79,89.85,89.65,89.77,8500.0,66.2501,66.2944,66.1468,66.2353,8500.0
2007-07-25 13:40:00,89.81,89.93,89.81,89.86,8400.0,66.2648,66.3534,66.2648,66.3017,8400.0
2007-07-25 13:50:00,89.85,89.93,89.67,89.75,10400.0,66.2944,66.3534,66.1615,66.2206,10400.0
2007-07-25 14:00:00,89.73,89.93,89.65,89.77,22600.0,66.2058,66.3534,66.1468,66.2353,22600.0
2007-07-25 14:10:00,89.77,89.91,89.7,89.76,28300.0,66.2353,66.3386,66.1837,66.228,28300.0
2007-07-25 14:20:00,89.75,89.9,89.68,89.75,22700.0,66.2206,66.3312,66.1689,66.2206,22700.0
2007-07-25 14:30:00,89.83,89.87,89.57,89.67,23800.0,66.2796,66.3091,66.0878,66.1615,23800.0
2007-07-25 14:40:00,89.66,90.0,89.66,89.86,21500.0,66.1542,66.405,66.1542,66.3017,21500.0
2007-07-25 14:50:00,89.8,89.96,89.79,89.92,15100.0,66.2575,66.3755,66.2501,66.346,15100.0
2007-07-25 15:00:00,89.95,90.4,89.95,90.31,19300.0,66.3681,66.7002,66.3681,66.6338,19300.0
2007-07-25 15:10:00,90.29,90.64,90.24,90.57,25300.0,66.619,66.8772,66.5821,66.8256,25300.0
2007-07-25 15:20:00,90.58,90.61,90.38,90.45,19800.0,66.833,66.8551,66.6854,66.7371,19800.0
2007-07-25 15:30:00,90.45,90.47,90.28,90.28,16200.0,66.7371,66.7518,66.6116,66.6116,16200.0
2007-07-25 15:40:00,90.25,90.44,90.23,90.42,19500.0,66.5895,66.7297,66.5747,66.7149,19500.0
2007-07-25 15:50:00,90.42,90.51,90.42,90.49,17800.0,66.7149,66.7813,66.7149,66.7666,17800.0
2007-07-26 09:30:00,90.0,90.1,89.6,89.69,11700.0,66.405,66.4788,66.1099,66.1763,11700.0
2007-07-26 09:40:00,89.64,89.83,89.45,89.83,18900.0,66.1394,66.2796,65.9992,66.2796,18900.0
2007-07-26 09:50:00,89.79,90.1,89.67,89.81,13300.0,66.2501,66.4788,66.1615,66.2648,13300.0
2007-07-26 10:00:00,89.69,89.98,89.57,89.98,11600.0,66.1763,66.3903,66.0878,66.3903,11600.0
2007-07-26 10:10:00,90.0,90.36,89.76,89.76,22300.0,66.405,66.6707,66.228,66.228,22300.0
2007-07-26 10:20:00,89.79,89.9,89.42,89.51,19400.0,66.2501,66.3312,65.9771,66.0435,19400.0
2007-07-26 10:30:00,89.53,89.66,89.44,89.59,10400.0,66.0582,66.1542,65.9918,66.1025,10400.0
2007-07-26 10:40:00,89.52,89.67,89.44,89.55,13000.0,66.0509,66.1615,65.9918,66.073,13000.0
2007-07-26 10:50:00,89.53,89.69,89.47,89.6,8400.0,66.0582,66.1763,66.014,66.1099,8400.0
2007-07-26 11:00:00,89.55,89.59,89.25,89.3,11000.0,66.073,66.1025,65.8517,65.8885,11000.0
2007-07-26 11:10:00,89.38,89.39,88.95,88.98,11700.0,65.9476,65.955,65.6303,65.6524,11700.0
2007-07-26 11:20:00,88.99,89.05,88.95,88.96,4600.0,65.6598,65.7041,65.6303,65.6377,4600.0
2007-07-26 11:30:00,88.97,89.09,88.77,89.09,8400.0,65.6451,65.7336,65.4975,65.7336,8400.0
2007-07-26 11:40:00,89.02,89.23,89.0,89.09,20300.0,65.682,65.8369,65.6672,65.7336,20300.0
2007-07-26 11:50:00,89.11,89.41,89.11,89.41,15100.0,65.7484,65.9697,65.7484,65.9697,15100.0
2007-07-26 12:00:00,89.44,89.45,89.25,89.41,11100.0,65.9918,65.9992,65.8517,65.9697,11100.0
2007-07-26 12:10:00,89.41,89.45,89.16,89.33,8500.0,65.9697,65.9992,65.7853,65.9107,8500.0
2007-07-26 12:20:00,89.35,89.35,89.11,89.21,8400.0,65.9254,65.9254,65.7484,65.8221,8400.0
2007-07-26 12:30:00,89.22,89.22,88.92,89.0,19100.0,65.8295,65.8295,65.6082,65.6672,19100.0
2007-07-26 12:40:00,88.96,89.13,88.93,89.11,16900.0,65.6377,65.7631,65.6155,65.7484,16900.0
2007-07-26 12:50:00,89.14,89.29,89.04,89.16,14300.0,65.7705,65.8812,65.6967,65.7853,14300.0
2007-07-26 13:00:00,89.17,89.17,88.85,88.96,11300.0,65.7926,65.7926,65.5565,65.6377,11300.0
2007-07-26 13:10:00,88.96,89.16,88.81,88.97,18300.0,65.6377,65.7853,65.527,65.6451,18300.0
2007-07-26 13:20:00,88.92,89.06,88.8,88.87,11400.0,65.6082,65.7115,65.5196,65.5713,11400.0
2007-07-26 13:30:00,88.84,88.99,88.5,88.54,15900.0,65.5491,65.6598,65.2983,65.3278,15900.0
2007-07-26 13:40:00,88.57,88.9,88.48,88.6,17300.0,65.3499,65.5934,65.2835,65.3721,17300.0
2007-07-26 13:50:00,88.52,88.63,88.16,88.16,21400.0,65.313,65.3942,65.0474,65.0474,21400.0
2007-07-26 14:00:00,88.19,88.39,88.0,88.15,17500.0,65.0696,65.2171,64.9294,65.04,17500.0
2007-07-26 14:10:00,87.97,88.14,87.72,87.83,16100.0,64.9072,65.0327,64.7228,64.8039,16100.0
2007-07-26 14:20:00,87.88,87.91,87.36,87.78,41400.0,64.8408,64.863,64.4572,64.767,41400.0
2007-07-26 14:30:00,87.79,88.05,87.59,87.76,22300.0,64.7744,64.9663,64.6269,64.7523,22300.0
2007-07-26 14:40:00,87.78,87.95,87.51,87.51,33100.0,64.767,64.8925,64.5678,64.5678,33100.0
2007-07-26 14:50:00,87.52,88.0,87.45,87.73,32500.0,64.5752,64.9294,64.5236,64.7301,32500.0
2007-07-26 15:00:00,87.76,88.07,87.71,87.92,27900.0,64.7523,64.981,64.7154,64.8703,27900.0
2007-07-26 15:10:00,87.92,88.24,87.77,88.2,25800.0,64.8703,65.1064,64.7597,65.0769,25800.0
2007-07-26 15:20:00,88.2,88.63,88.16,88.27,27000.0,65.0769,65.3942,65.0474,65.1286,27000.0
2007-07-26 15:30:00,88.26,88.36,88.03,88.16,23400.0,65.1212,65.195,64.9515,65.0474,23400.0
2007-07-26 15:40:00,88.13,88.65,88.04,88.62,24000.0,65.0253,65.409,64.9589,65.3868,24000.0
2007-07-26 15:50:00,88.6,88.66,88.4,88.6,35900.0,65.3721,65.4163,65.2245,65.3721,35900.0
2007-07-27 09:30:00,88.08,88.31,87.88,87.89,22100.0,64.9884,65.1581,64.8408,64.8482,22100.0
2007-07-27 09:40:00,87.77,88.61,87.25,87.47,21300.0,64.7597,65.3794,64.376,64.5383,21300.0
2007-07-27 09:50:00,87.47,87.9,87.33,87.85,28000.0,64.5383,64.8556,64.435,64.8187,28000.0
2007-07-27 10:00:00,87.81,88.3,87.76,88.17,19300.0,64.7892,65.1507,64.7523,65.0548,19300.0
2007-07-27 10:10:00,88.24,88.55,88.24,88.42,40800.0,65.1064,65.3352,65.1064,65.2393,40800.0
2007-07-27 10:20:00,88.44,88.67,88.37,88.4,31100.0,65.254,65.4237,65.2024,65.2245,31100.0
2007-07-27 10:30:00,88.4,88.58,88.13,88.19,25000.0,65.2245,65.3573,65.0253,65.0696,25000.0
2007-07-27 10:40:00,88.2,88.21,87.99,88.1,14300.0,65.0769,65.0843,64.922,65.0031,14300.0
2007-07-27 10:50:00,88.07,88.15,88.0,88.0,21400.0,64.981,65.04,64.9294,64.9294,21400.0
2007-07-27 11:00:00,88.03,88.48,88.02,88.39,19600.0,64.9515,65.2835,64.9441,65.2171,19600.0
2007-07-27 11:10:00,88.45,88.53,88.31,88.45,11800.0,65.2614,65.3204,65.1581,65.2614,11800.0
2007-07-27 11:20:00,88.45,88.56,88.26,88.39,7200.0,65.2614,65.3426,65.1212,65.2171,7200.0
2007-07-27 11:30:00,88.44,88.5,88.11,88.29,20200.0,65.254,65.2983,65.0105,65.1433,20200.0
2007-07-27 11:40:00,88.21,88.39,88.1,88.1,31400.0,65.0843,65.2171,65.0031,65.0031,31400.0
2007-07-27 11:50:00,88.04,88.06,87.62,87.62,37800.0,64.9589,64.9736,64.649,64.649,37800.0
2007-07-27 12:00:00,87.59,87.77,87.39,87.58,57900.0,64.6269,64.7597,64.4793,64.6195,57900.0
2007-07-27 12:10:00,87.52,87.59,87.28,87.53,16200.0,64.5752,64.6269,64.3981,64.5826,16200.0
2007-07-27 12:20:00,87.61,87.73,87.46,87.62,10400.0,64.6416,64.7301,64.5309,64.649,10400.0
2007-07-27 12:30:00,87.63,87.64,87.3,87.52,20800.0,64.6564,64.6637,64.4129,64.5752,20800.0
2007-07-27 12:40:00,87.49,87.84,87.49,87.77,19900.0,64.5531,64.8113,64.5531,64.7597,19900.0
2007-07-27 12:50:00,87.76,87.94,87.64,87.7,8400.0,64.7523,64.8851,64.6637,64.708,8400.0
2007-07-27 13:00:00,87.67,87.98,87.61,87.9,14000.0,64.6859,64.9146,64.6416,64.8556,14000.0
2007-07-27 13:10:00,87.9,88.0,87.74,87.99,11600.0,64.8556,64.9294,64.7375,64.922,11600.0
2007-07-27 13:20:00,88.01,88.02,87.81,87.84,8700.0,64.9367,64.9441,64.7892,64.8113,8700.0
2007-07-27 13:30:00,87.81,87.85,87.58,87.79,9300.0,64.7892,64.8187,64.6195,64.7744,9300.0
2007-07-27 13:40:00,87.8,87.95,87.69,87.85,30300.0,64.7818,64.8925,64.7006,64.8187,30300.0
2007-07-27 13:50:00,87.85,87.94,87.82,87.84,18900.0,64.8187,64.8851,64.7966,64.8113,18900.0
2007-07-27 14:00:00,87.83,87.89,87.7,87.86,11900.0,64.8039,64.8482,64.708,64.8261,11900.0
2007-07-27 14:10:00,87.83,87.87,87.6,87.73,14700.0,64.8039,64.8334,64.6342,64.7301,14700.0
2007-07-27 14:20:00,87.7,87.78,87.5,87.63,19900.0,64.708,64.767,64.5604,64.6564,19900.0
2007-07-27 14:30:00,87.67,87.83,87.6,87.78,20800.0,64.6859,64.8039,64.6342,64.767,20800.0
2007-07-27 14:40:00,87.76,87.9,87.65,87.71,42900.0,64.7523,64.8556,64.6711,64.7154,42900.0
2007-07-27 14:50:00,87.74,87.88,87.66,87.84,34600.0,64.7375,64.8408,64.6785,64.8113,34600.0
2007-07-27 15:00:00,87.83,87.9,87.75,87.8,17200.0,64.8039,64.8556,64.7449,64.7818,17200.0
2007-07-27 15:10:00,87.8,87.9,87.56,87.78,22100.0,64.7818,64.8556,64.6047,64.767,22100.0
2007-07-27 15:20:00,87.76,87.78,87.59,87.66,17900.0,64.7523,64.767,64.6269,64.6785,17900.0
2007-07-27 15:30:00,87.66,87.73,87.6,87.68,46900.0,64.6785,64.7301,64.6342,64.6933,46900.0
2007-07-27 15:40:00,87.65,87.65,87.27,87.28,52600.0,64.6711,64.6711,64.3907,64.3981,52600.0
2007-07-27 15:50:00,87.27,87.3,86.85,86.86,40800.0,64.3907,64.4129,64.0809,64.0882,40800.0
2007-07-30 09:30:00,86.69,87.75,86.5,87.31,20800.0,63.9628,64.7449,63.8226,64.4203,20800.0
2007-07-30 09:40:00,87.34,87.4,86.9,86.91,17800.0,64.4424,64.4867,64.1177,64.1251,17800.0
2007-07-30 09:50:00,86.92,87.35,86.84,87.09,21500.0,64.1325,64.4498,64.0735,64.2579,21500.0
2007-07-30 10:00:00,87.24,87.86,87.24,87.86,27200.0,64.3686,64.8261,64.3686,64.8261,27200.0
2007-07-30 10:10:00,87.86,88.07,87.82,87.98,12300.0,64.8261,64.981,64.7966,64.9146,12300.0
2007-07-30 10:20:00,88.04,88.05,87.87,87.99,6900.0,64.9589,64.9663,64.8334,64.922,6900.0
2007-07-30 10:30:00,88.03,88.03,87.65,87.68,20800.0,64.9515,64.9515,64.6711,64.6933,20800.0
2007-07-30 10:40:00,87.67,87.75,87.54,87.75,14700.0,64.6859,64.7449,64.59,64.7449,14700.0
2007-07-30 10:50:00,87.8,87.9,87.67,87.67,5600.0,64.7818,64.8556,64.6859,64.6859,5600.0
2007-07-30 11:00:00,87.69,88.0,87.55,87.64,13200.0,64.7006,64.9294,64.5973,64.6637,13200.0
2007-07-30 11:10:00,87.68,87.77,87.46,87.75,14400.0,64.6933,64.7597,64.5309,64.7449,14400.0
2007-07-30 11:20:00,87.72,87.77,87.55,87.68,10300.0,64.7228,64.7597,64.5973,64.6933,10300.0
2007-07-30 11:30:00,87.65,87.69,87.47,87.51,12700.0,64.6711,64.7006,64.5383,64.5678,12700.0
2007-07-30 11:40:00,87.5,87.75,87.35,87.68,15500.0,64.5604,64.7449,64.4498,64.6933,15500.0
2007-07-30 11:50:00,87.69,87.71,87.48,87.58,19800.0,64.7006,64.7154,64.5457,64.6195,19800.0
2007-07-30 12:00:00,87.53,87.62,87.39,87.56,9200.0,64.5826,64.649,64.4793,64.6047,9200.0
2007-07-30 12:10:00,87.57,87.62,87.4,87.48,9900.0,64.6121,64.649,64.4867,64.5457,9900.0
2007-07-30 12:20:00,87.44,87.54,87.35,87.51,8200.0,64.5162,64.59,64.4498,64.5678,8200.0
2007-07-30 12:30:00,87.52,87.64,87.52,87.64,4700.0,64.5752,64.6637,64.5752,64.6637,4700.0
2007-07-30 12:40:00,87.64,87.7,87.55,87.6,12000.0,64.6637,64.708,64.5973,64.6342,12000.0
2007-07-30 12:50:00,87.64,87.78,87.64,87.78,29800.0,64.6637,64.767,64.6637,64.767,29800.0
2007-07-30 13:00:00,87.76,87.99,87.76,87.95,14400.0,64.7523,64.922,64.7523,64.8925,14400.0
2007-07-30 13:10:00,87.99,88.0,87.88,87.88,11500.0,64.922,64.9294,64.8408,64.8408,11500.0
2007-07-30 13:20:00,87.9,87.99,87.85,87.9,19000.0,64.8556,64.922,64.8187,64.8556,19000.0
2007-07-30 13:30:00,87.89,87.89,87.7,87.82,17400.0,64.8482,64.8482,64.708,64.7966,17400.0
2007-07-30 13:40:00,87.84,88.2,87.79,88.2,13000.0,64.8113,65.0769,64.7744,65.0769,13000.0
2007-07-30 13:50:00,88.3,88.3,88.07,88.27,11300.0,65.1507,65.1507,64.981,65.1286,11300.0
2007-07-30 14:00:00,88.22,88.33,88.15,88.27,6200.0,65.0917,65.1728,65.04,65.1286,6200.0
2007-07-30 14:10:00,88.27,88.37,88.15,88.16,7700.0,65.1286,65.2024,65.04,65.0474,7700.0
2007-07-30 14:20:00,88.22,88.29,88.15,88.22,8200.0,65.0917,65.1433,65.04,65.0917,8200.0
2007-07-30 14:30:00,88.21,88.23,88.1,88.2,5700.0,65.0843,65.0991,65.0031,65.0769,5700.0
2007-07-30 14:40:00,88.21,88.35,88.01,88.12,13700.0,65.0843,65.1876,64.9367,65.0179,13700.0
2007-07-30 14:50:00,88.17,88.31,88.16,88.23,5100.0,65.0548,65.1581,65.0474,65.0991,5100.0
2007-07-30 15:00:00,88.25,88.62,88.13,88.55,14400.0,65.1138,65.3868,65.0253,65.3352,14400.0
2007-07-30 15:10:00,88.56,88.67,88.55,88.57,10300.0,65.3426,65.4237,65.3352,65.3499,10300.0
2007-07-30 15:20:00,88.59,88.66,88.55,88.59,7300.0,65.3647,65.4163,65.3352,65.3647,7300.0
2007-07-30 15:30:00,88.59,88.78,88.57,88.74,34500.0,65.3647,65.5049,65.3499,65.4754,34500.0
2007-07-30 15:40:00,88.74,88.87,88.52,88.52,46300.0,65.4754,65.5713,65.313,65.313,46300.0
2007-07-30 15:50:00,88.54,88.62,88.34,88.55,33600.0,65.3278,65.3868,65.1802,65.3352,33600.0
2007-07-31 09:30:00,89.2,89.25,88.7,88.92,18300.0,65.8148,65.8517,65.4458,65.6082,18300.0
2007-07-31 09:40:00,88.99,89.29,88.75,88.87,11500.0,65.6598,65.8812,65.4827,65.5713,11500.0
2007-07-31 09:50:00,88.87,89.5,88.83,89.45,19600.0,65.5713,66.0361,65.5418,65.9992,19600.0
2007-07-31 10:00:00,89.49,89.68,89.15,89.25,11300.0,66.0287,66.1689,65.7779,65.8517,11300.0
2007-07-31 10:10:00,89.25,89.28,88.95,89.06,23600.0,65.8517,65.8738,65.6303,65.7115,23600.0
2007-07-31 10:20:00,89.01,89.09,88.82,88.95,17800.0,65.6746,65.7336,65.5344,65.6303,17800.0
2007-07-31 10:30:00,88.95,89.15,88.87,88.94,13500.0,65.6303,65.7779,65.5713,65.6229,13500.0
2007-07-31 10:40:00,88.91,89.08,88.86,88.89,9700.0,65.6008,65.7262,65.5639,65.586,9700.0
2007-07-31 10:50:00,88.85,89.14,88.75,88.93,15000.0,65.5565,65.7705,65.4827,65.6155,15000.0
2007-07-31 11:00:00,88.95,89.14,88.85,89.07,7600.0,65.6303,65.7705,65.5565,65.7188,7600.0
2007-07-31 11:10:00,89.12,89.23,88.96,89.2,14500.0,65.7557,65.8369,65.6377,65.8148,14500.0
2007-07-31 11:20:00,89.2,89.36,89.05,89.28,18800.0,65.8148,65.9328,65.7041,65.8738,18800.0
2007-07-31 11:30:00,89.28,89.42,89.19,89.19,3500.0,65.8738,65.9771,65.8074,65.8074,3500.0
2007-07-31 11:40:00,89.23,89.46,89.18,89.32,14700.0,65.8369,66.0066,65.8,65.9033,14700.0
2007-07-31 11:50:00,89.37,89.65,89.25,89.32,8100.0,65.9402,66.1468,65.8517,65.9033,8100.0
2007-07-31 12:00:00,89.36,89.36,89.23,89.26,7700.0,65.9328,65.9328,65.8369,65.859,7700.0
2007-07-31 12:10:00,89.25,89.28,89.18,89.19,3700.0,65.8517,65.8738,65.8,65.8074,3700.0
2007-07-31 12:20:00,89.17,89.2,88.92,88.97,17900.0,65.7926,65.8148,65.6082,65.6451,17900.0
2007-07-31 12:30:00,88.99,89.13,88.88,89.02,15400.0,65.6598,65.7631,65.5787,65.682,15400.0
2007-07-31 12:40:00,88.97,89.05,88.96,89.02,5300.0,65.6451,65.7041,65.6377,65.682,5300.0
2007-07-31 12:50:00,89.0,89.02,88.96,89.01,2000.0,65.6672,65.682,65.6377,65.6746,2000.0
2007-07-31 13:00:00,89.02,89.09,88.88,88.99,11300.0,65.682,65.7336,65.5787,65.6598,11300.0
2007-07-31 13:10:00,88.97,89.26,88.97,89.19,4700.0,65.6451,65.859,65.6451,65.8074,4700.0
2007-07-31 13:20:00,89.19,89.21,88.97,88.97,2500.0,65.8074,65.8221,65.6451,65.6451,2500.0
2007-07-31 13:30:00,89.03,89.09,88.96,89.07,5200.0,65.6893,65.7336,65.6377,65.7188,5200.0
2007-07-31 13:40:00,89.01,89.02,88.9,88.96,17700.0,65.6746,65.682,65.5934,65.6377,17700.0
2007-07-31 13:50:00,88.98,88.98,88.82,88.97,7600.0,65.6524,65.6524,65.5344,65.6451,7600.0
2007-07-31 14:00:00,88.97,89.07,88.86,88.86,9000.0,65.6451,65.7188,65.5639,65.5639,9000.0
2007-07-31 14:10:00,88.86,89.13,88.85,89.08,8100.0,65.5639,65.7631,65.5565,65.7262,8100.0
2007-07-31 14:20:00,89.06,89.08,88.85,88.9,11900.0,65.7115,65.7262,65.5565,65.5934,11900.0
2007-07-31 14:30:00,88.84,88.84,88.2,88.28,19800.0,65.5491,65.5491,65.0769,65.136,19800.0
2007-07-31 14:40:00,88.28,89.0,88.21,88.52,26100.0,65.136,65.6672,65.0843,65.313,26100.0
2007-07-31 14:50:00,88.49,88.52,88.13,88.19,28000.0,65.2909,65.313,65.0253,65.0696,28000.0
2007-07-31 15:00:00,88.22,88.56,88.22,88.49,13500.0,65.0917,65.3426,65.0917,65.2909,13500.0
2007-07-31 15:10:00,88.47,88.56,88.29,88.45,13800.0,65.2761,65.3426,65.1433,65.2614,13800.0
2007-07-31 15:20:00,88.5,88.74,88.37,88.37,10000.0,65.2983,65.4754,65.2024,65.2024,10000.0
2007-07-31 15:30:00,88.41,88.51,87.96,87.96,22800.0,65.2319,65.3057,64.8999,64.8999,22800.0
2007-07-31 15:40:00,87.96,88.08,87.55,87.81,25300.0,64.8999,64.9884,64.5973,64.7892,25300.0
2007-07-31 15:50:00,87.78,87.94,87.39,87.4,30200.0,64.767,64.8851,64.4793,64.4867,30200.0
2007-08-01 09:30:00,86.97,87.25,86.81,87.17,17400.0,64.1694,64.376,64.0513,64.317,17400.0
2007-08-01 09:40:00,87.12,87.18,86.85,86.93,15300.0,64.2801,64.3243,64.0809,64.1399,15300.0
2007-08-01 09:50:00,86.99,87.25,86.84,87.15,28800.0,64.1842,64.376,64.0735,64.3022,28800.0
2007-08-01 10:00:00,87.16,87.63,86.92,87.26,33800.0,64.3096,64.6564,64.1325,64.3834,33800.0
2007-08-01 10:10:00,87.3,87.84,87.25,87.68,27100.0,64.4129,64.8113,64.376,64.6933,27100.0
2007-08-01 10:20:00,87.66,87.76,87.34,87.61,13100.0,64.6785,64.7523,64.4424,64.6416,13100.0
2007-08-01 10:30:00,87.49,87.54,87.11,87.23,10000.0,64.5531,64.59,64.2727,64.3612,10000.0
2007-08-01 10:40:00,87.17,87.24,86.69,86.77,16900.0,64.317,64.3686,63.9628,64.0218,16900.0
2007-08-01 10:50:00,86.78,86.84,86.52,86.57,12900.0,64.0292,64.0735,63.8374,63.8743,12900.0
2007-08-01 11:00:00,86.56,86.84,86.39,86.84,10600.0,63.8669,64.0735,63.7415,64.0735,10600.0
2007-08-01 11:10:00,86.85,87.02,86.83,86.99,13300.0,64.0809,64.2063,64.0661,64.1842,13300.0
2007-08-01 11:20:00,86.93,86.99,86.57,86.61,8300.0,64.1399,64.1842,63.8743,63.9038,8300.0
2007-08-01 11:30:00,86.58,87.0,86.58,86.97,14900.0,63.8816,64.1915,63.8816,64.1694,14900.0
2007-08-01 11:40:00,86.96,87.0,86.89,86.91,7300.0,64.162,64.1915,64.1104,64.1251,7300.0
2007-08-01 11:50:00,86.92,87.16,86.83,87.15,31700.0,64.1325,64.3096,64.0661,64.3022,31700.0
2007-08-01 12:00:00,87.09,87.44,87.0,87.44,27700.0,64.2579,64.5162,64.1915,64.5162,27700.0
2007-08-01 12:10:00,87.46,87.7,87.43,87.66,10300.0,64.5309,64.708,64.5088,64.6785,10300.0
2007-08-01 12:20:00,87.62,87.79,87.61,87.78,14800.0,64.649,64.7744,64.6416,64.767,14800.0
2007-08-01 12:30:00,87.78,87.95,87.77,87.89,5200.0,64.767,64.8925,64.7597,64.8482,5200.0
2007-08-01 12:40:00,87.88,87.89,87.7,87.82,4200.0,64.8408,64.8482,64.708,64.7966,4200.0
2007-08-01 12:50:00,87.8,87.8,87.45,87.53,6400.0,64.7818,64.7818,64.5236,64.5826,6400.0
2007-08-01 13:00:00,87.52,87.52,87.19,87.2,8200.0,64.5752,64.5752,64.3317,64.3391,8200.0
2007-08-01 13:10:00,87.21,87.23,87.03,87.13,7900.0,64.3465,64.3612,64.2137,64.2874,7900.0
2007-08-01 13:20:00,87.1,87.25,86.85,87.05,21100.0,64.2653,64.376,64.0809,64.2284,21100.0
2007-08-01 13:30:00,87.13,87.25,87.1,87.13,8700.0,64.2874,64.376,64.2653,64.2874,8700.0
2007-08-01 13:40:00,87.09,87.36,86.93,87.02,9100.0,64.2579,64.4572,64.1399,64.2063,9100.0
2007-08-01 13:50:00,86.98,87.21,86.98,87.18,6600.0,64.1768,64.3465,64.1768,64.3243,6600.0
2007-08-01 14:00:00,87.12,87.3,87.03,87.21,12300.0,64.2801,64.4129,64.2137,64.3465,12300.0
2007-08-01 14:10:00,87.24,87.31,86.91,87.07,15600.0,64.3686,64.4203,64.1251,64.2432,15600.0
2007-08-01 14:20:00,87.07,87.22,86.93,87.06,12200.0,64.2432,64.3539,64.1399,64.2358,12200.0
2007-08-01 14:30:00,87.03,87.22,86.89,86.92,11100.0,64.2137,64.3539,64.1104,64.1325,11100.0
2007-08-01 14:40:00,86.91,87.0,86.65,86.78,10600.0,64.1251,64.1915,63.9333,64.0292,10600.0
2007-08-01 14:50:00,86.81,86.83,86.33,86.52,14000.0,64.0513,64.0661,63.6972,63.8374,14000.0
2007-08-01 15:00:00,86.54,86.64,86.32,86.37,20500.0,63.8521,63.9259,63.6898,63.7267,20500.0
2007-08-01 15:10:00,86.38,86.6,86.27,86.53,13700.0,63.7341,63.8964,63.6529,63.8447,13700.0
2007-08-01 15:20:00,86.51,86.66,86.34,86.49,14100.0,63.83,63.9407,63.7046,63.8152,14100.0
2007-08-01 15:30:00,86.53,86.8,86.41,86.78,45600.0,63.8447,64.044,63.7562,64.0292,45600.0
2007-08-01 15:40:00,86.78,87.0,86.68,86.9,47000.0,64.0292,64.1915,63.9554,64.1177,47000.0
2007-08-01 15:50:00,86.89,87.75,86.89,87.63,56700.0,64.1104,64.7449,64.1104,64.6564,56700.0
2007-08-02 09:30:00,87.66,87.91,87.41,87.67,15100.0,64.6785,64.863,64.494,64.6859,15100.0
2007-08-02 09:40:00,87.73,87.93,87.66,87.92,10800.0,64.7301,64.8777,64.6785,64.8703,10800.0
2007-08-02 09:50:00,87.88,87.97,87.44,87.63,14200.0,64.8408,64.9072,64.5162,64.6564,14200.0
2007-08-02 10:00:00,87.58,87.61,87.04,87.23,21000.0,64.6195,64.6416,64.221,64.3612,21000.0
2007-08-02 10:10:00,87.17,87.4,86.96,87.19,10200.0,64.317,64.4867,64.162,64.3317,10200.0
2007-08-02 10:20:00,87.16,87.36,87.06,87.19,9500.0,64.3096,64.4572,64.2358,64.3317,9500.0
2007-08-02 10:30:00,87.19,87.47,87.13,87.39,14600.0,64.3317,64.5383,64.2874,64.4793,14600.0
2007-08-02 10:40:00,87.38,87.45,87.25,87.37,8100.0,64.4719,64.5236,64.376,64.4645,8100.0
2007-08-02 10:50:00,87.37,87.53,87.3,87.44,9600.0,64.4645,64.5826,64.4129,64.5162,9600.0
2007-08-02 11:00:00,87.41,87.41,86.36,86.68,85900.0,64.494,64.494,63.7193,63.9554,85900.0
2007-08-02 11:10:00,86.65,86.83,86.55,86.83,15800.0,63.9333,64.0661,63.8595,64.0661,15800.0
2007-08-02 11:20:00,86.84,86.95,86.75,86.91,10800.0,64.0735,64.1546,64.0071,64.1251,10800.0
2007-08-02 11:30:00,86.9,87.03,86.84,86.84,6400.0,64.1177,64.2137,64.0735,64.0735,6400.0
2007-08-02 11:40:00,86.81,87.04,86.8,87.03,5200.0,64.0513,64.221,64.044,64.2137,5200.0
2007-08-02 11:50:00,87.06,87.28,86.94,87.28,10900.0,64.2358,64.3981,64.1473,64.3981,10900.0
2007-08-02 12:00:00,87.29,87.34,87.18,87.33,9600.0,64.4055,64.4424,64.3243,64.435,9600.0
2007-08-02 12:10:00,87.33,87.45,87.19,87.19,7400.0,64.435,64.5236,64.3317,64.3317,7400.0
2007-08-02 12:20:00,87.19,87.34,87.17,87.24,4100.0,64.3317,64.4424,64.317,64.3686,4100.0
2007-08-02 12:30:00,87.23,87.28,87.14,87.28,4900.0,64.3612,64.3981,64.2948,64.3981,4900.0
2007-08-02 12:40:00,87.3,87.32,87.16,87.21,8500.0,64.4129,64.4276,64.3096,64.3465,8500.0
2007-08-02 12:50:00,87.2,87.3,87.15,87.28,6400.0,64.3391,64.4129,64.3022,64.3981,6400.0
2007-08-02 13:00:00,87.24,87.33,87.07,87.19,13100.0,64.3686,64.435,64.2432,64.3317,13100.0
2007-08-02 13:10:00,87.2,87.35,87.07,87.35,11100.0,64.3391,64.4498,64.2432,64.4498,11100.0
2007-08-02 13:20:00,87.32,87.32,87.1,87.26,6500.0,64.4276,64.4276,64.2653,64.3834,6500.0
2007-08-02 13:30:00,87.2,87.52,87.2,87.38,9900.0,64.3391,64.5752,64.3391,64.4719,9900.0
2007-08-02 13:40:00,87.33,87.56,87.27,87.27,11300.0,64.435,64.6047,64.3907,64.3907,11300.0
2007-08-02 13:50:00,87.27,87.53,87.25,87.39,8500.0,64.3907,64.5826,64.376,64.4793,8500.0
2007-08-02 14:00:00,87.42,87.68,87.4,87.6,8100.0,64.5014,64.6933,64.4867,64.6342,8100.0
2007-08-02 14:10:00,87.62,87.62,87.3,87.42,13000.0,64.649,64.649,64.4129,64.5014,13000.0
2007-08-02 14:20:00,87.42,87.48,87.27,87.3,11100.0,64.5014,64.5457,64.3907,64.4129,11100.0
2007-08-02 14:30:00,87.31,87.48,87.06,87.06,10600.0,64.4203,64.5457,64.2358,64.2358,10600.0
2007-08-02 14:40:00,87.08,87.31,87.07,87.31,10600.0,64.2506,64.4203,64.2432,64.4203,10600.0
2007-08-02 14:50:00,87.3,87.35,87.14,87.22,8400.0,64.4129,64.4498,64.2948,64.3539,8400.0
2007-08-02 15:00:00,87.24,87.36,87.12,87.36,13500.0,64.3686,64.4572,64.2801,64.4572,13500.0
2007-08-02 15:10:00,87.39,87.47,87.33,87.39,19100.0,64.4793,64.5383,64.435,64.4793,19100.0
2007-08-02 15:20:00,87.39,87.88,87.39,87.84,26900.0,64.4793,64.8408,64.4793,64.8113,26900.0
2007-08-02 15:30:00,87.84,87.93,87.71,87.74,23500.0,64.8113,64.8777,64.7154,64.7375,23500.0
2007-08-02 15:40:00,87.74,87.78,87.6,87.7,18600.0,64.7375,64.767,64.6342,64.708,18600.0
2007-08-02 15:50:00,87.7,87.73,87.56,87.66,29500.0,64.708,64.7301,64.6047,64.6785,29500.0
2007-08-03 09:30:00,88.16,88.16,87.44,88.09,21100.0,65.0474,65.0474,64.5162,64.9958,21100.0
2007-08-03 09:40:00,88.04,88.08,87.64,87.82,25200.0,64.9589,64.9884,64.6637,64.7966,25200.0
2007-08-03 09:50:00,87.88,88.1,87.5,87.82,34300.0,64.8408,65.0031,64.5604,64.7966,34300.0
2007-08-03 10:00:00,87.79,87.92,87.44,87.66,39000.0,64.7744,64.8703,64.5162,64.6785,39000.0
2007-08-03 10:10:00,87.58,87.59,87.29,87.34,15600.0,64.6195,64.6269,64.4055,64.4424,15600.0
2007-08-03 10:20:00,87.34,87.37,87.17,87.25,15200.0,64.4424,64.4645,64.317,64.376,15200.0
2007-08-03 10:30:00,87.26,87.41,87.17,87.23,29100.0,64.3834,64.494,64.317,64.3612,29100.0
2007-08-03 10:40:00,87.2,87.35,87.02,87.14,13600.0,64.3391,64.4498,64.2063,64.2948,13600.0
2007-08-03 10:50:00,87.15,87.27,87.13,87.16,11300.0,64.3022,64.3907,64.2874,64.3096,11300.0
2007-08-03 11:00:00,87.16,87.35,87.16,87.24,12300.0,64.3096,64.4498,64.3096,64.3686,12300.0
2007-08-03 11:10:00,87.23,87.38,87.14,87.17,14100.0,64.3612,64.4719,64.2948,64.317,14100.0
2007-08-03 11:20:00,87.2,87.26,86.89,87.1,10400.0,64.3391,64.3834,64.1104,64.2653,10400.0
2007-08-03 11:30:00,87.12,87.34,87.06,87.33,18400.0,64.2801,64.4424,64.2358,64.435,18400.0
2007-08-03 11:40:00,87.34,87.67,87.14,87.48,24200.0,64.4424,64.6859,64.2948,64.5457,24200.0
2007-08-03 11:50:00,87.49,87.5,87.07,87.18,29700.0,64.5531,64.5604,64.2432,64.3243,29700.0
2007-08-03 12:00:00,87.15,87.35,87.08,87.09,17100.0,64.3022,64.4498,64.2506,64.2579,17100.0
2007-08-03 12:10:00,87.12,87.15,87.03,87.06,16400.0,64.2801,64.3022,64.2137,64.2358,16400.0
2007-08-03 12:20:00,87.08,87.09,86.93,86.95,9900.0,64.2506,64.2579,64.1399,64.1546,9900.0
2007-08-03 12:30:00,86.91,87.03,86.9,87.01,10700.0,64.1251,64.2137,64.1177,64.1989,10700.0
2007-08-03 12:40:00,87.01,87.04,86.81,86.83,14400.0,64.1989,64.221,64.0513,64.0661,14400.0
2007-08-03 12:50:00,86.85,86.92,86.76,86.76,16700.0,64.0809,64.1325,64.0145,64.0145,16700.0
2007-08-03 13:00:00,86.76,86.81,86.65,86.78,14200.0,64.0145,64.0513,63.9333,64.0292,14200.0
2007-08-03 13:10:00,86.83,86.83,86.74,86.8,9000.0,64.0661,64.0661,63.9997,64.044,9000.0
2007-08-03 13:20:00,86.8,86.95,86.8,86.9,14200.0,64.044,64.1546,64.044,64.1177,14200.0
2007-08-03 13:30:00,86.89,86.89,86.79,86.84,14200.0,64.1104,64.1104,64.0366,64.0735,14200.0
2007-08-03 13:40:00,86.84,87.09,86.79,87.06,15200.0,64.0735,64.2579,64.0366,64.2358,15200.0
2007-08-03 13:50:00,87.09,87.29,87.08,87.08,58100.0,64.2579,64.4055,64.2506,64.2506,58100.0
2007-08-03 14:00:00,87.07,87.2,87.04,87.14,19000.0,64.2432,64.3391,64.221,64.2948,19000.0
2007-08-03 14:10:00,87.13,87.14,86.85,86.98,20200.0,64.2874,64.2948,64.0809,64.1768,20200.0
2007-08-03 14:20:00,86.98,86.98,86.44,86.44,20800.0,64.1768,64.1768,63.7783,63.7783,20800.0
2007-08-03 14:30:00,86.45,86.75,86.45,86.55,22000.0,63.7857,64.0071,63.7857,63.8595,22000.0
2007-08-03 14:40:00,86.55,86.67,86.38,86.43,15100.0,63.8595,63.948,63.7341,63.771,15100.0
2007-08-03 14:50:00,86.43,86.64,86.39,86.47,16800.0,63.771,63.9259,63.7415,63.8005,16800.0
2007-08-03 15:00:00,86.49,86.55,86.32,86.32,15500.0,63.8152,63.8595,63.6898,63.6898,15500.0
2007-08-03 15:10:00,86.32,86.45,86.2,86.39,29100.0,63.6898,63.7857,63.6013,63.7415,29100.0
2007-08-03 15:20:00,86.37,86.4,86.06,86.06,33200.0,63.7267,63.7488,63.498,63.498,33200.0
2007-08-03 15:30:00,86.05,86.17,85.95,86.07,29500.0,63.4906,63.5791,63.4168,63.5053,29500.0
2007-08-03 15:40:00,86.06,86.22,85.99,86.01,26000.0,63.498,63.616,63.4463,63.4611,26000.0
2007-08-03 15:50:00,86.01,86.01,85.67,85.76,34900.0,63.4611,63.4611,63.2102,63.2766,34900.0
2007-08-06 09:30:00,85.94,86.1,85.62,86.01,12300.0,63.4094,63.5275,63.1733,63.4611,12300.0
2007-08-06 09:40:00,86.03,86.04,85.43,85.54,8900.0,63.4758,63.4832,63.0331,63.1143,8900.0
2007-08-06 09:50:00,85.4,85.61,85.09,85.61,14300.0,63.011,63.1659,62.7823,63.1659,14300.0
2007-08-06 10:00:00,85.59,86.07,85.42,85.9,27300.0,63.1512,63.5053,63.0258,63.3799,27300.0
2007-08-06 10:10:00,85.86,85.93,85.58,85.67,9300.0,63.3504,63.402,63.1438,63.2102,9300.0
2007-08-06 10:20:00,85.69,85.93,85.47,85.53,9200.0,63.225,63.402,63.0626,63.1069,9200.0
2007-08-06 10:30:00,85.6,85.97,85.58,85.91,10400.0,63.1586,63.4316,63.1438,63.3873,10400.0
2007-08-06 10:40:00,85.93,86.09,85.84,86.01,10500.0,63.402,63.5201,63.3356,63.4611,10500.0
2007-08-06 10:50:00,85.94,86.02,85.71,85.85,9400.0,63.4094,63.4685,63.2397,63.343,9400.0
2007-08-06 11:00:00,85.87,85.95,85.77,85.92,10900.0,63.3578,63.4168,63.284,63.3947,10900.0
2007-08-06 11:10:00,85.92,86.17,85.85,86.17,7000.0,63.3947,63.5791,63.343,63.5791,7000.0
2007-08-06 11:20:00,86.11,86.19,86.0,86.04,9300.0,63.5349,63.5939,63.4537,63.4832,9300.0
2007-08-06 11:30:00,86.11,86.15,85.86,85.86,6200.0,63.5349,63.5644,63.3504,63.3504,6200.0
2007-08-06 11:40:00,85.94,86.17,85.73,86.14,11700.0,63.4094,63.5791,63.2545,63.557,11700.0
2007-08-06 11:50:00,86.18,86.2,85.96,86.0,8500.0,63.5865,63.6013,63.4242,63.4537,8500.0
2007-08-06 12:00:00,86.0,86.0,85.77,85.84,8700.0,63.4537,63.4537,63.284,63.3356,8700.0
2007-08-06 12:10:00,85.83,85.88,85.71,85.77,3600.0,63.3283,63.3652,63.2397,63.284,3600.0
2007-08-06 12:20:00,85.71,85.81,85.69,85.81,4800.0,63.2397,63.3135,63.225,63.3135,4800.0
2007-08-06 12:30:00,85.81,86.13,85.81,86.13,10800.0,63.3135,63.5496,63.3135,63.5496,10800.0
2007-08-06 12:40:00,86.12,86.33,86.12,86.23,10500.0,63.5422,63.6972,63.5422,63.6234,10500.0
2007-08-06 12:50:00,86.29,86.38,86.22,86.27,7000.0,63.6677,63.7341,63.616,63.6529,7000.0
2007-08-06 13:00:00,86.21,86.27,85.82,85.82,13100.0,63.6086,63.6529,63.3209,63.3209,13100.0
2007-08-06 13:10:00,85.82,85.85,85.6,85.66,11700.0,63.3209,63.343,63.1586,63.2028,11700.0
2007-08-06 13:20:00,85.67,85.77,85.59,85.68,7700.0,63.2102,63.284,63.1512,63.2176,7700.0
2007-08-06 13:30:00,85.69,85.69,85.51,85.51,13400.0,63.225,63.225,63.0922,63.0922,13400.0
2007-08-06 13:40:00,85.53,85.6,85.4,85.4,9100.0,63.1069,63.1586,63.011,63.011,9100.0
2007-08-06 13:50:00,85.4,85.47,85.31,85.31,5700.0,63.011,63.0626,62.9446,62.9446,5700.0
2007-08-06 14:00:00,85.31,85.59,85.17,85.59,18800.0,62.9446,63.1512,62.8413,63.1512,18800.0
2007-08-06 14:10:00,85.52,85.66,85.35,85.66,17100.0,63.0995,63.2028,62.9741,63.2028,17100.0
2007-08-06 14:20:00,85.64,85.74,85.52,85.57,10100.0,63.1881,63.2619,63.0995,63.1364,10100.0
2007-08-06 14:30:00,85.58,85.87,85.56,85.83,11100.0,63.1438,63.3578,63.1291,63.3283,11100.0
2007-08-06 14:40:00,85.88,86.34,85.88,86.22,16300.0,63.3652,63.7046,63.3652,63.616,16300.0
2007-08-06 14:50:00,86.23,86.29,85.91,86.05,12100.0,63.6234,63.6677,63.3873,63.4906,12100.0
2007-08-06 15:00:00,86.0,86.09,85.79,86.08,21000.0,63.4537,63.5201,63.2988,63.5127,21000.0
2007-08-06 15:10:00,86.08,86.17,86.0,86.16,13100.0,63.5127,63.5791,63.4537,63.5718,13100.0
2007-08-06 15:20:00,86.13,86.15,85.92,86.13,12500.0,63.5496,63.5644,63.3947,63.5496,12500.0
2007-08-06 15:30:00,86.12,86.25,85.91,86.15,17700.0,63.5422,63.6382,63.3873,63.5644,17700.0
2007-08-06 15:40:00,86.18,86.49,86.14,86.25,25500.0,63.5865,63.8152,63.557,63.6382,25500.0
2007-08-06 15:50:00,86.27,86.64,86.27,86.58,24600.0,63.6529,63.9259,63.6529,63.8816,24600.0
2007-08-07 09:30:00,86.2,86.42,86.0,86.1,8400.0,63.6013,63.7636,63.4537,63.5275,8400.0
2007-08-07 09:40:00,86.13,86.24,85.86,85.96,8200.0,63.5496,63.6308,63.3504,63.4242,8200.0
2007-08-07 09:50:00,85.95,86.23,85.95,86.09,7000.0,63.4168,63.6234,63.4168,63.5201,7000.0
2007-08-07 10:00:00,86.13,86.3,86.13,86.25,8000.0,63.5496,63.675,63.5496,63.6382,8000.0
2007-08-07 10:10:00,86.15,86.25,86.03,86.09,9200.0,63.5644,63.6382,63.4758,63.5201,9200.0
2007-08-07 10:20:00,86.09,86.19,86.03,86.15,4800.0,63.5201,63.5939,63.4758,63.5644,4800.0
2007-08-07 10:30:00,86.11,86.39,86.0,86.22,13500.0,63.5349,63.7415,63.4537,63.616,13500.0
2007-08-07 10:40:00,86.24,86.35,86.1,86.3,7800.0,63.6308,63.7119,63.5275,63.675,7800.0
2007-08-07 10:50:00,86.28,86.33,86.14,86.16,5400.0,63.6603,63.6972,63.557,63.5718,5400.0
2007-08-07 11:00:00,86.14,86.22,85.95,85.96,18700.0,63.557,63.616,63.4168,63.4242,18700.0
2007-08-07 11:10:00,85.93,86.05,85.85,86.05,5300.0,63.402,63.4906,63.343,63.4906,5300.0
2007-08-07 11:20:00,86.02,86.02,85.75,85.76,12900.0,63.4685,63.4685,63.2692,63.2766,12900.0
2007-08-07 11:30:00,85.72,85.81,85.54,85.59,14300.0,63.2471,63.3135,63.1143,63.1512,14300.0
2007-08-07 11:40:00,85.6,85.89,85.6,85.82,11600.0,63.1586,63.3725,63.1586,63.3209,11600.0
2007-08-07 11:50:00,85.8,86.02,85.78,85.92,11300.0,63.3061,63.4685,63.2914,63.3947,11300.0
2007-08-07 12:00:00,85.96,86.11,85.92,85.95,9400.0,63.4242,63.5349,63.3947,63.4168,9400.0
2007-08-07 12:10:00,85.95,86.02,85.76,85.79,14300.0,63.4168,63.4685,63.2766,63.2988,14300.0
2007-08-07 12:20:00,85.8,85.83,85.64,85.65,13300.0,63.3061,63.3283,63.1881,63.1955,13300.0
2007-08-07 12:30:00,85.65,85.97,85.63,85.85,10100.0,63.1955,63.4316,63.1807,63.343,10100.0
2007-08-07 12:40:00,85.82,85.84,85.65,85.66,6100.0,63.3209,63.3356,63.1955,63.2028,6100.0
2007-08-07 12:50:00,85.67,85.89,85.65,85.83,12000.0,63.2102,63.3725,63.1955,63.3283,12000.0
2007-08-07 13:00:00,85.84,86.03,85.8,86.03,6900.0,63.3356,63.4758,63.3061,63.4758,6900.0
2007-08-07 13:10:00,86.05,86.07,85.91,85.95,10100.0,63.4906,63.5053,63.3873,63.4168,10100.0
2007-08-07 13:20:00,85.96,86.08,85.9,86.03,10200.0,63.4242,63.5127,63.3799,63.4758,10200.0
2007-08-07 13:30:00,86.01,86.12,86.01,86.12,8500.0,63.4611,63.5422,63.4611,63.5422,8500.0
2007-08-07 13:40:00,86.12,86.47,86.03,86.47,15800.0,63.5422,63.8005,63.4758,63.8005,15800.0
2007-08-07 13:50:00,86.47,86.52,86.37,86.37,5800.0,63.8005,63.8374,63.7267,63.7267,5800.0
2007-08-07 14:00:00,86.43,86.58,86.35,86.53,9300.0,63.771,63.8816,63.7119,63.8447,9300.0
2007-08-07 14:10:00,86.53,86.7,85.75,85.77,27000.0,63.8447,63.9702,63.2692,63.284,27000.0
2007-08-07 14:20:00,85.8,86.07,85.5,85.5,32800.0,63.3061,63.5053,63.0848,63.0848,32800.0
2007-08-07 14:30:00,85.49,85.74,85.31,85.6,37700.0,63.0774,63.2619,62.9446,63.1586,37700.0
2007-08-07 14:40:00,85.63,85.91,85.49,85.83,30000.0,63.1807,63.3873,63.0774,63.3283,30000.0
2007-08-07 14:50:00,85.87,86.5,85.86,86.5,23200.0,63.3578,63.8226,63.3504,63.8226,23200.0
2007-08-07 15:00:00,86.5,86.89,86.49,86.7,39400.0,63.8226,64.1104,63.8152,63.9702,39400.0
2007-08-07 15:10:00,86.66,86.82,86.51,86.64,34500.0,63.9407,64.0587,63.83,63.9259,34500.0
2007-08-07 15:20:00,86.7,86.85,86.54,86.81,22900.0,63.9702,64.0809,63.8521,64.0513,22900.0
2007-08-07 15:30:00,86.78,87.23,86.78,87.14,25500.0,64.0292,64.3612,64.0292,64.2948,25500.0
2007-08-07 15:40:00,87.13,87.13,86.72,86.74,28100.0,64.2874,64.2874,63.9849,63.9997,28100.0
2007-08-07 15:50:00,86.74,86.87,86.62,86.74,36700.0,63.9997,64.0956,63.9112,63.9997,36700.0
2007-08-08 09:30:00,87.1,87.5,87.0,87.5,20600.0,64.2653,64.5604,64.1915,64.5604,20600.0
2007-08-08 09:40:00,87.4,87.61,87.01,87.1,24100.0,64.4867,64.6416,64.1989,64.2653,24100.0
2007-08-08 09:50:00,87.1,87.25,86.75,87.02,19500.0,64.2653,64.376,64.0071,64.2063,19500.0
2007-08-08 10:00:00,86.98,87.23,86.96,87.05,21700.0,64.1768,64.3612,64.162,64.2284,21700.0
2007-08-08 10:10:00,87.1,87.19,87.0,87.08,20200.0,64.2653,64.3317,64.1915,64.2506,20200.0
2007-08-08 10:20:00,87.06,87.11,87.0,87.03,35900.0,64.2358,64.2727,64.1915,64.2137,35900.0
2007-08-08 10:30:00,87.03,87.13,87.0,87.12,23700.0,64.2137,64.2874,64.1915,64.2801,23700.0
2007-08-08 10:40:00,87.1,87.14,87.05,87.1,22000.0,64.2653,64.2948,64.2284,64.2653,22000.0
2007-08-08 10:50:00,87.1,87.12,86.95,87.0,17500.0,64.2653,64.2801,64.1546,64.1915,17500.0
2007-08-08 11:00:00,87.01,87.09,86.9,86.9,15300.0,64.1989,64.2579,64.1177,64.1177,15300.0
2007-08-08 11:10:00,86.92,86.94,86.77,86.78,13900.0,64.1325,64.1473,64.0218,64.0292,13900.0
2007-08-08 11:20:00,86.77,86.88,86.39,86.44,38400.0,64.0218,64.103,63.7415,63.7783,38400.0
2007-08-08 11:30:00,86.39,86.5,86.22,86.43,20900.0,63.7415,63.8226,63.616,63.771,20900.0
2007-08-08 11:40:00,86.44,86.53,86.42,86.47,9000.0,63.7783,63.8447,63.7636,63.8005,9000.0
2007-08-08 11:50:00,86.45,86.47,86.3,86.34,12000.0,63.7857,63.8005,63.675,63.7046,12000.0
2007-08-08 12:00:00,86.4,86.42,86.22,86.28,23900.0,63.7488,63.7636,63.616,63.6603,23900.0
2007-08-08 12:10:00,86.31,86.34,86.11,86.17,18900.0,63.6824,63.7046,63.5349,63.5791,18900.0
2007-08-08 12:20:00,86.23,86.35,86.19,86.29,12300.0,63.6234,63.7119,63.5939,63.6677,12300.0
2007-08-08 12:30:00,86.34,86.62,86.29,86.6,12500.0,63.7046,63.9112,63.6677,63.8964,12500.0
2007-08-08 12:40:00,86.63,86.66,86.4,86.66,11600.0,63.9185,63.9407,63.7488,63.9407,11600.0
2007-08-08 12:50:00,86.63,86.65,86.47,86.51,9900.0,63.9185,63.9333,63.8005,63.83,9900.0
2007-08-08 13:00:00,86.49,86.58,86.44,86.52,9700.0,63.8152,63.8816,63.7783,63.8374,9700.0
2007-08-08 13:10:00,86.52,86.88,86.52,86.85,15400.0,63.8374,64.103,63.8374,64.0809,15400.0
2007-08-08 13:20:00,86.91,86.91,86.72,86.77,37900.0,64.1251,64.1251,63.9849,64.0218,37900.0
2007-08-08 13:30:00,86.8,86.85,86.7,86.77,28600.0,64.044,64.0809,63.9702,64.0218,28600.0
2007-08-08 13:40:00,86.72,86.81,86.49,86.49,59800.0,63.9849,64.0513,63.8152,63.8152,59800.0
2007-08-08 13:50:00,86.49,86.61,86.3,86.59,26800.0,63.8152,63.9038,63.675,63.889,26800.0
2007-08-08 14:00:00,86.6,86.82,86.6,86.77,24500.0,63.8964,64.0587,63.8964,64.0218,24500.0
2007-08-08 14:10:00,86.76,86.9,86.68,86.71,17800.0,64.0145,64.1177,63.9554,63.9776,17800.0
2007-08-08 14:20:00,86.71,86.91,86.71,86.83,15400.0,63.9776,64.1251,63.9776,64.0661,15400.0
2007-08-08 14:30:00,86.83,86.97,86.79,86.79,18200.0,64.0661,64.1694,64.0366,64.0366,18200.0
2007-08-08 14:40:00,86.77,86.94,86.69,86.85,21700.0,64.0218,64.1473,63.9628,64.0809,21700.0
2007-08-08 14:50:00,86.87,86.91,86.65,86.69,21800.0,64.0956,64.1251,63.9333,63.9628,21800.0
2007-08-08 15:00:00,86.68,86.84,86.23,86.23,22200.0,63.9554,64.0735,63.6234,63.6234,22200.0
2007-08-08 15:10:00,86.26,86.63,86.26,86.41,30000.0,63.6455,63.9185,63.6455,63.7562,30000.0
2007-08-08 15:20:00,86.4,86.61,85.94,86.07,30600.0,63.7488,63.9038,63.4094,63.5053,30600.0
2007-08-08 15:30:00,86.07,86.1,85.7,85.94,41700.0,63.5053,63.5275,63.2323,63.4094,41700.0
2007-08-08 15:40:00,85.96,86.17,85.74,86.08,33000.0,63.4242,63.5791,63.2619,63.5127,33000.0
2007-08-08 15:50:00,86.07,87.1,85.99,87.08,57500.0,63.5053,64.2653,63.4463,64.2506,57500.0
2007-08-09 09:30:00,85.8,86.0,85.25,85.42,18500.0,63.568,63.7162,63.1605,63.2865,18500.0
2007-08-09 09:40:00,85.15,85.52,85.07,85.24,30000.0,63.0864,63.3606,63.0272,63.1531,30000.0
2007-08-09 09:50:00,85.29,85.39,85.06,85.32,21900.0,63.1902,63.2642,63.0197,63.2124,21900.0
2007-08-09 10:00:00,85.3,85.42,85.1,85.29,19900.0,63.1976,63.2865,63.0494,63.1902,19900.0
2007-08-09 10:10:00,85.28,85.53,85.21,85.47,23700.0,63.1827,63.368,63.1309,63.3235,23700.0
2007-08-09 10:20:00,85.47,85.59,85.15,85.57,25800.0,63.3235,63.4124,63.0864,63.3976,25800.0
2007-08-09 10:30:00,85.55,85.95,85.41,85.59,40500.0,63.3828,63.6791,63.2791,63.4124,40500.0
2007-08-09 10:40:00,85.61,85.77,85.38,85.53,23500.0,63.4272,63.5458,63.2568,63.368,23500.0
2007-08-09 10:50:00,85.54,85.59,85.29,85.31,33500.0,63.3754,63.4124,63.1902,63.205,33500.0
2007-08-09 11:00:00,85.31,85.78,85.31,85.65,25700.0,63.205,63.5532,63.205,63.4569,25700.0
2007-08-09 11:10:00,85.62,85.9,85.62,85.74,24600.0,63.4346,63.6421,63.4346,63.5236,24600.0
2007-08-09 11:20:00,85.75,85.9,85.67,85.77,18900.0,63.531,63.6421,63.4717,63.5458,18900.0
2007-08-09 11:30:00,85.76,86.08,85.73,85.91,27000.0,63.5384,63.7755,63.5161,63.6495,27000.0
2007-08-09 11:40:00,85.86,86.24,85.77,86.09,41400.0,63.6125,63.894,63.5458,63.7829,41400.0
2007-08-09 11:50:00,86.06,86.22,86.01,86.17,17000.0,63.7606,63.8792,63.7236,63.8421,17000.0
2007-08-09 12:00:00,86.19,86.42,86.17,86.3,30700.0,63.8569,64.0274,63.8421,63.9384,30700.0
2007-08-09 12:10:00,86.29,86.67,86.28,86.67,20000.0,63.931,64.2126,63.9236,64.2126,20000.0
2007-08-09 12:20:00,86.64,86.81,86.64,86.78,18200.0,64.1903,64.3163,64.1903,64.2941,18200.0
2007-08-09 12:30:00,86.73,86.73,86.47,86.47,18800.0,64.257,64.257,64.0644,64.0644,18800.0
2007-08-09 12:40:00,86.48,86.6,86.37,86.42,13400.0,64.0718,64.1607,63.9903,64.0274,13400.0
2007-08-09 12:50:00,86.36,86.43,86.16,86.36,17800.0,63.9829,64.0348,63.8347,63.9829,17800.0
2007-08-09 13:00:00,86.31,86.34,86.01,86.12,18400.0,63.9459,63.9681,63.7236,63.8051,18400.0
2007-08-09 13:10:00,86.13,86.16,86.0,86.09,33500.0,63.8125,63.8347,63.7162,63.7829,33500.0
2007-08-09 13:20:00,86.06,86.13,86.04,86.04,18000.0,63.7606,63.8125,63.7458,63.7458,18000.0
2007-08-09 13:30:00,86.06,86.17,85.88,85.88,35400.0,63.7606,63.8421,63.6273,63.6273,35400.0
2007-08-09 13:40:00,85.88,86.0,85.65,85.96,29200.0,63.6273,63.7162,63.4569,63.6865,29200.0
2007-08-09 13:50:00,85.91,85.95,85.73,85.93,19500.0,63.6495,63.6791,63.5161,63.6643,19500.0
2007-08-09 14:00:00,85.9,85.9,85.4,85.56,20800.0,63.6421,63.6421,63.2716,63.3902,20800.0
2007-08-09 14:10:00,85.56,85.69,85.28,85.52,16500.0,63.3902,63.4865,63.1827,63.3606,16500.0
2007-08-09 14:20:00,85.52,85.63,85.35,85.38,19700.0,63.3606,63.4421,63.2346,63.2568,19700.0
2007-08-09 14:30:00,85.4,85.47,85.13,85.17,30300.0,63.2716,63.3235,63.0716,63.1012,30300.0
2007-08-09 14:40:00,85.17,85.34,84.81,84.83,32800.0,63.1012,63.2272,62.8345,62.8493,32800.0
2007-08-09 14:50:00,84.83,84.98,84.05,84.33,50700.0,62.8493,62.9605,62.2715,62.4789,50700.0
2007-08-09 15:00:00,84.33,84.59,84.07,84.25,43100.0,62.4789,62.6715,62.2863,62.4196,43100.0
2007-08-09 15:10:00,84.27,84.9,84.26,84.66,22700.0,62.4344,62.9012,62.427,62.7234,22700.0
2007-08-09 15:20:00,84.68,84.92,84.54,84.82,31200.0,62.7382,62.916,62.6345,62.8419,31200.0
2007-08-09 15:30:00,84.89,85.26,84.83,84.89,40600.0,62.8938,63.1679,62.8493,62.8938,40600.0
2007-08-09 15:40:00,84.94,85.21,84.8,85.1,27500.0,62.9308,63.1309,62.8271,63.0494,27500.0
2007-08-09 15:50:00,85.12,85.21,84.7,84.7,36300.0,63.0642,63.1309,62.753,62.753,36300.0
2007-08-10 09:30:00,84.45,85.0,84.45,84.61,34300.0,62.5678,62.9753,62.5678,62.6863,34300.0
2007-08-10 09:40:00,84.75,85.44,84.5,85.26,30100.0,62.7901,63.3013,62.6049,63.1679,30100.0
2007-08-10 09:50:00,85.25,85.65,85.1,85.5,30000.0,63.1605,63.4569,63.0494,63.3457,30000.0
2007-08-10 10:00:00,85.43,85.51,85.06,85.08,21100.0,63.2939,63.3531,63.0197,63.0346,21100.0
2007-08-10 10:10:00,85.09,85.19,84.85,84.85,18300.0,63.042,63.1161,62.8642,62.8642,18300.0
2007-08-10 10:20:00,84.84,84.9,84.6,84.66,15700.0,62.8568,62.9012,62.6789,62.7234,15700.0
2007-08-10 10:30:00,84.65,84.65,83.8,83.8,20300.0,62.716,62.716,62.0862,62.0862,20300.0
2007-08-10 10:40:00,83.83,83.87,83.3,83.35,26700.0,62.1085,62.1381,61.7158,61.7528,26700.0
2007-08-10 10:50:00,83.31,84.09,83.31,83.93,16100.0,61.7232,62.3011,61.7232,62.1825,16100.0
2007-08-10 11:00:00,83.92,84.9,83.92,84.69,19600.0,62.1751,62.9012,62.1751,62.7456,19600.0
2007-08-10 11:10:00,84.67,85.22,84.53,85.2,19100.0,62.7308,63.1383,62.6271,63.1235,19100.0
2007-08-10 11:20:00,85.2,85.42,85.2,85.37,22300.0,63.1235,63.2865,63.1235,63.2494,22300.0
2007-08-10 11:30:00,85.35,85.55,85.24,85.41,13000.0,63.2346,63.3828,63.1531,63.2791,13000.0
2007-08-10 11:40:00,85.4,85.65,85.39,85.61,8600.0,63.2716,63.4569,63.2642,63.4272,8600.0
2007-08-10 11:50:00,85.55,85.85,85.44,85.84,7800.0,63.3828,63.605,63.3013,63.5976,7800.0
2007-08-10 12:00:00,85.89,86.06,85.77,85.93,15800.0,63.6347,63.7606,63.5458,63.6643,15800.0
2007-08-10 12:10:00,85.86,85.96,85.73,85.96,10700.0,63.6125,63.6865,63.5161,63.6865,10700.0
2007-08-10 12:20:00,86.0,86.52,85.93,86.41,16600.0,63.7162,64.1014,63.6643,64.0199,16600.0
2007-08-10 12:30:00,86.33,86.47,86.1,86.13,13400.0,63.9607,64.0644,63.7903,63.8125,13400.0
2007-08-10 12:40:00,86.15,86.15,85.87,85.88,7300.0,63.8273,63.8273,63.6199,63.6273,7300.0
2007-08-10 12:50:00,85.88,86.07,85.81,85.82,14700.0,63.6273,63.768,63.5754,63.5828,14700.0
2007-08-10 13:00:00,85.82,86.09,85.82,86.09,13500.0,63.5828,63.7829,63.5828,63.7829,13500.0
2007-08-10 13:10:00,86.1,86.43,85.99,86.28,21300.0,63.7903,64.0348,63.7088,63.9236,21300.0
2007-08-10 13:20:00,86.3,86.43,85.95,86.03,7900.0,63.9384,64.0348,63.6791,63.7384,7900.0
2007-08-10 13:30:00,85.94,85.99,85.75,85.75,8300.0,63.6717,63.7088,63.531,63.531,8300.0
2007-08-10 13:40:00,85.75,85.82,85.47,85.47,14100.0,63.531,63.5828,63.3235,63.3235,14100.0
2007-08-10 13:50:00,85.45,85.67,85.4,85.66,19500.0,63.3087,63.4717,63.2716,63.4643,19500.0
2007-08-10 14:00:00,85.67,85.9,85.63,85.79,8300.0,63.4717,63.6421,63.4421,63.5606,8300.0
2007-08-10 14:10:00,85.73,85.82,85.61,85.75,6400.0,63.5161,63.5828,63.4272,63.531,6400.0
2007-08-10 14:20:00,85.69,85.89,85.6,85.6,12900.0,63.4865,63.6347,63.4198,63.4198,12900.0
2007-08-10 14:30:00,85.55,85.56,85.35,85.35,12300.0,63.3828,63.3902,63.2346,63.2346,12300.0
2007-08-10 14:40:00,85.35,85.94,85.32,85.82,17600.0,63.2346,63.6717,63.2124,63.5828,17600.0
2007-08-10 14:50:00,85.84,86.12,85.73,85.95,35400.0,63.5976,63.8051,63.5161,63.6791,35400.0
2007-08-10 15:00:00,86.03,86.1,85.88,85.93,46600.0,63.7384,63.7903,63.6273,63.6643,46600.0
2007-08-10 15:10:00,85.83,86.07,85.83,85.96,41600.0,63.5902,63.768,63.5902,63.6865,41600.0
2007-08-10 15:20:00,85.96,86.48,85.96,86.24,52900.0,63.6865,64.0718,63.6865,63.894,52900.0
2007-08-10 15:30:00,86.23,86.92,86.22,86.55,54900.0,63.8866,64.3978,63.8792,64.1237,54900.0
2007-08-10 15:40:00,86.6,86.68,86.29,86.31,22300.0,64.1607,64.22,63.931,63.9459,22300.0
2007-08-10 15:50:00,86.32,86.53,86.3,86.31,33800.0,63.9533,64.1089,63.9384,63.9459,33800.0
2007-08-13 09:30:00,86.9,87.46,86.68,86.68,9500.0,64.383,64.7979,64.22,64.22,9500.0
2007-08-13 09:40:00,86.73,87.83,86.66,87.7,126300.0,64.257,65.072,64.2052,64.9757,126300.0
2007-08-13 09:50:00,87.63,87.9,87.23,87.57,36500.0,64.9238,65.1239,64.6275,64.8794,36500.0
2007-08-13 10:00:00,87.58,88.11,87.42,87.99,24700.0,64.8868,65.2795,64.7682,65.1905,24700.0
2007-08-13 10:10:00,88.01,88.25,87.98,88.15,63200.0,65.2054,65.3832,65.1831,65.3091,63200.0
2007-08-13 10:20:00,88.16,88.24,87.62,87.62,29500.0,65.3165,65.3758,64.9164,64.9164,29500.0
2007-08-13 10:30:00,87.61,87.62,87.21,87.21,16800.0,64.909,64.9164,64.6127,64.6127,16800.0
2007-08-13 10:40:00,87.21,87.22,87.0,87.21,8600.0,64.6127,64.6201,64.4571,64.6127,8600.0
2007-08-13 10:50:00,87.27,87.35,86.93,87.04,12100.0,64.6571,64.7164,64.4052,64.4867,12100.0
2007-08-13 11:00:00,87.07,87.21,86.78,86.89,10000.0,64.5089,64.6127,64.2941,64.3756,10000.0
2007-08-13 11:10:00,86.86,87.3,86.86,87.18,11000.0,64.3533,64.6793,64.3533,64.5904,11000.0
2007-08-13 11:20:00,87.2,87.51,87.13,87.43,10600.0,64.6052,64.8349,64.5534,64.7756,10600.0
2007-08-13 11:30:00,87.42,87.55,87.35,87.55,6600.0,64.7682,64.8646,64.7164,64.8646,6600.0
2007-08-13 11:40:00,87.55,87.83,87.49,87.57,8700.0,64.8646,65.072,64.8201,64.8794,8700.0
2007-08-13 11:50:00,87.56,87.56,87.35,87.48,6000.0,64.872,64.872,64.7164,64.8127,6000.0
2007-08-13 12:00:00,87.5,87.53,87.36,87.36,5300.0,64.8275,64.8497,64.7238,64.7238,5300.0
2007-08-13 12:10:00,87.37,87.37,87.23,87.36,10000.0,64.7312,64.7312,64.6275,64.7238,10000.0
2007-08-13 12:20:00,87.31,87.39,87.26,87.28,5800.0,64.6867,64.746,64.6497,64.6645,5800.0
2007-08-13 12:30:00,87.27,87.28,87.14,87.27,6500.0,64.6571,64.6645,64.5608,64.6571,6500.0
2007-08-13 12:40:00,87.29,87.29,87.09,87.11,17300.0,64.6719,64.6719,64.5237,64.5386,17300.0
2007-08-13 12:50:00,87.1,87.1,86.93,86.99,7400.0,64.5312,64.5312,64.4052,64.4497,7400.0
2007-08-13 13:00:00,86.98,87.06,86.83,87.0,13000.0,64.4422,64.5015,64.3311,64.4571,13000.0
2007-08-13 13:10:00,86.99,87.01,86.92,86.98,12100.0,64.4497,64.4645,64.3978,64.4422,12100.0
2007-08-13 13:20:00,86.98,86.98,86.79,86.86,8100.0,64.4422,64.4422,64.3015,64.3533,8100.0
2007-08-13 13:30:00,86.88,87.02,86.87,87.02,10000.0,64.3682,64.4719,64.3608,64.4719,10000.0
2007-08-13 13:40:00,87.01,87.07,86.97,87.0,10700.0,64.4645,64.5089,64.4348,64.4571,10700.0
2007-08-13 13:50:00,86.98,87.03,86.86,86.95,16200.0,64.4422,64.4793,64.3533,64.42,16200.0
2007-08-13 14:00:00,86.94,87.03,86.84,86.93,17400.0,64.4126,64.4793,64.3385,64.4052,17400.0
2007-08-13 14:10:00,86.95,86.96,86.79,86.88,8300.0,64.42,64.4274,64.3015,64.3682,8300.0
2007-08-13 14:20:00,86.84,86.96,86.83,86.93,20100.0,64.3385,64.4274,64.3311,64.4052,20100.0
2007-08-13 14:30:00,86.94,86.94,86.82,86.85,12200.0,64.4126,64.4126,64.3237,64.3459,12200.0
2007-08-13 14:40:00,86.86,86.87,86.67,86.69,13300.0,64.3533,64.3608,64.2126,64.2274,13300.0
2007-08-13 14:50:00,86.71,86.79,86.65,86.65,13500.0,64.2422,64.3015,64.1978,64.1978,13500.0
2007-08-13 15:00:00,86.63,86.75,86.59,86.71,9100.0,64.1829,64.2718,64.1533,64.2422,9100.0
2007-08-13 15:10:00,86.74,86.77,86.45,86.45,13300.0,64.2644,64.2867,64.0496,64.0496,13300.0
2007-08-13 15:20:00,86.44,86.44,86.11,86.38,9900.0,64.0422,64.0422,63.7977,63.9977,9900.0
2007-08-13 15:30:00,86.39,86.75,86.37,86.68,10800.0,64.0051,64.2718,63.9903,64.22,10800.0
2007-08-13 15:40:00,86.69,86.7,86.41,86.47,8600.0,64.2274,64.2348,64.0199,64.0644,8600.0
2007-08-13 15:50:00,86.41,86.45,86.05,86.26,16200.0,64.0199,64.0496,63.7532,63.9088,16200.0
2007-08-14 09:30:00,86.68,86.76,86.4,86.4,3700.0,64.22,64.2793,64.0125,64.0125,3700.0
2007-08-14 09:40:00,86.43,86.95,86.39,86.59,9700.0,64.0348,64.42,64.0051,64.1533,9700.0
2007-08-14 09:50:00,86.56,86.65,86.45,86.6,5600.0,64.1311,64.1978,64.0496,64.1607,5600.0
2007-08-14 10:00:00,86.59,86.59,86.31,86.33,5200.0,64.1533,64.1533,63.9459,63.9607,5200.0
2007-08-14 10:10:00,86.28,86.35,86.15,86.23,4600.0,63.9236,63.9755,63.8273,63.8866,4600.0
2007-08-14 10:20:00,86.23,86.23,85.91,86.19,7600.0,63.8866,63.8866,63.6495,63.8569,7600.0
2007-08-14 10:30:00,86.12,86.29,86.08,86.14,7400.0,63.8051,63.931,63.7755,63.8199,7400.0
2007-08-14 10:40:00,86.13,86.13,85.95,86.02,3100.0,63.8125,63.8125,63.6791,63.731,3100.0
2007-08-14 10:50:00,85.99,85.99,85.7,85.74,9700.0,63.7088,63.7088,63.4939,63.5236,9700.0
2007-08-14 11:00:00,85.71,85.71,85.25,85.25,6400.0,63.5013,63.5013,63.1605,63.1605,6400.0
2007-08-14 11:10:00,85.3,85.5,85.26,85.49,3100.0,63.1976,63.3457,63.1679,63.3383,3100.0
2007-08-14 11:20:00,85.48,85.49,85.26,85.26,3400.0,63.3309,63.3383,63.1679,63.1679,3400.0
2007-08-14 11:30:00,85.32,85.44,85.32,85.41,8500.0,63.2124,63.3013,63.2124,63.2791,8500.0
2007-08-14 11:40:00,85.39,85.7,85.38,85.7,8900.0,63.2642,63.4939,63.2568,63.4939,8900.0
2007-08-14 11:50:00,85.73,85.98,85.73,85.92,9200.0,63.5161,63.7014,63.5161,63.6569,9200.0
2007-08-14 12:00:00,85.92,85.93,85.54,85.6,15900.0,63.6569,63.6643,63.3754,63.4198,15900.0
2007-08-14 12:10:00,85.61,85.71,85.59,85.69,4900.0,63.4272,63.5013,63.4124,63.4865,4900.0
2007-08-14 12:20:00,85.73,85.77,85.56,85.61,6100.0,63.5161,63.5458,63.3902,63.4272,6100.0
2007-08-14 12:30:00,85.55,85.64,85.48,85.64,4500.0,63.3828,63.4495,63.3309,63.4495,4500.0
2007-08-14 12:40:00,85.61,85.61,85.37,85.47,7200.0,63.4272,63.4272,63.2494,63.3235,7200.0
2007-08-14 12:50:00,85.43,85.56,85.42,85.49,1600.0,63.2939,63.3902,63.2865,63.3383,1600.0
2007-08-14 13:00:00,85.56,85.63,85.51,85.61,3300.0,63.3902,63.4421,63.3531,63.4272,3300.0
2007-08-14 13:10:00,85.6,85.6,85.37,85.37,4500.0,63.4198,63.4198,63.2494,63.2494,4500.0
2007-08-14 13:20:00,85.37,85.46,85.3,85.3,4300.0,63.2494,63.3161,63.1976,63.1976,4300.0
2007-08-14 13:30:00,85.32,85.48,85.31,85.48,4400.0,63.2124,63.3309,63.205,63.3309,4400.0
2007-08-14 13:40:00,85.46,85.46,85.1,85.18,9800.0,63.3161,63.3161,63.0494,63.1087,9800.0
2007-08-14 13:50:00,85.14,85.16,84.79,84.79,21300.0,63.079,63.0938,62.8197,62.8197,21300.0
2007-08-14 14:00:00,84.79,84.82,84.57,84.64,13400.0,62.8197,62.8419,62.6567,62.7086,13400.0
2007-08-14 14:10:00,84.6,84.68,84.54,84.66,9400.0,62.6789,62.7382,62.6345,62.7234,9400.0
2007-08-14 14:20:00,84.67,84.84,84.53,84.6,9400.0,62.7308,62.8568,62.6271,62.6789,9400.0
2007-08-14 14:30:00,84.6,84.6,84.37,84.46,11300.0,62.6789,62.6789,62.5085,62.5752,11300.0
2007-08-14 14:40:00,84.46,84.47,84.15,84.39,14600.0,62.5752,62.5826,62.3455,62.5234,14600.0
2007-08-14 14:50:00,84.34,84.34,83.8,83.8,42700.0,62.4863,62.4863,62.0862,62.0862,42700.0
2007-08-14 15:00:00,83.89,84.02,83.49,83.6,53100.0,62.1529,62.2492,61.8566,61.9381,53100.0
2007-08-14 15:10:00,83.57,83.6,83.09,83.31,54000.0,61.9158,61.9381,61.5602,61.7232,54000.0
2007-08-14 15:20:00,83.29,83.99,83.1,83.98,29700.0,61.7084,62.227,61.5676,62.2196,29700.0
2007-08-14 15:30:00,83.93,84.04,83.77,83.81,24400.0,62.1825,62.264,62.064,62.0936,24400.0
2007-08-14 15:40:00,83.82,83.91,83.81,83.85,11300.0,62.1011,62.1677,62.0936,62.1233,11300.0
2007-08-14 15:50:00,83.8,83.86,83.48,83.52,29800.0,62.0862,62.1307,61.8491,61.8788,29800.0
2007-08-15 09:30:00,83.27,83.89,83.27,83.8,4600.0,61.6936,62.1529,61.6936,62.0862,4600.0
2007-08-15 09:40:00,83.75,83.76,83.43,83.68,8800.0,62.0492,62.0566,61.8121,61.9973,8800.0
2007-08-15 09:50:00,83.63,84.4,83.63,84.09,10000.0,61.9603,62.5308,61.9603,62.3011,10000.0
2007-08-15 10:00:00,84.12,84.3,83.74,83.91,13400.0,62.3233,62.4567,62.0418,62.1677,13400.0
2007-08-15 10:10:00,83.95,84.22,83.82,83.82,8900.0,62.1974,62.3974,62.1011,62.1011,8900.0
2007-08-15 10:20:00,83.85,84.03,83.67,84.03,11400.0,62.1233,62.2566,61.9899,62.2566,11400.0
2007-08-15 10:30:00,84.01,84.29,83.99,84.19,12800.0,62.2418,62.4493,62.227,62.3752,12800.0
2007-08-15 10:40:00,84.24,84.29,83.82,84.0,7500.0,62.4122,62.4493,62.1011,62.2344,7500.0
2007-08-15 10:50:00,84.09,84.09,83.8,83.8,3700.0,62.3011,62.3011,62.0862,62.0862,3700.0
2007-08-15 11:00:00,83.91,83.92,83.69,83.75,3900.0,62.1677,62.1751,62.0047,62.0492,3900.0
2007-08-15 11:10:00,83.69,83.8,83.58,83.61,5100.0,62.0047,62.0862,61.9232,61.9455,5100.0
2007-08-15 11:20:00,83.62,83.81,83.61,83.81,1900.0,61.9529,62.0936,61.9455,62.0936,1900.0
2007-08-15 11:30:00,83.76,83.76,83.61,83.66,3200.0,62.0566,62.0566,61.9455,61.9825,3200.0
2007-08-15 11:40:00,83.58,83.61,83.29,83.33,4200.0,61.9232,61.9455,61.7084,61.738,4200.0
2007-08-15 11:50:00,83.3,83.48,83.21,83.42,8500.0,61.7158,61.8491,61.6491,61.8047,8500.0
2007-08-15 12:00:00,83.44,83.58,83.44,83.49,5500.0,61.8195,61.9232,61.8195,61.8566,5500.0
2007-08-15 12:10:00,83.46,83.6,83.46,83.54,2400.0,61.8343,61.9381,61.8343,61.8936,2400.0
2007-08-15 12:20:00,83.54,83.59,83.48,83.51,2600.0,61.8936,61.9306,61.8491,61.8714,2600.0
2007-08-15 12:30:00,83.5,83.5,83.3,83.42,5100.0,61.864,61.864,61.7158,61.8047,5100.0
2007-08-15 12:40:00,83.42,83.48,83.33,83.48,3500.0,61.8047,61.8491,61.738,61.8491,3500.0
2007-08-15 12:50:00,83.48,83.49,83.37,83.37,2200.0,61.8491,61.8566,61.7677,61.7677,2200.0
2007-08-15 13:00:00,83.4,83.4,83.28,83.32,3000.0,61.7899,61.7899,61.701,61.7306,3000.0
2007-08-15 13:10:00,83.27,83.42,83.27,83.42,1300.0,61.6936,61.8047,61.6936,61.8047,1300.0
2007-08-15 13:20:00,83.37,83.49,83.35,83.41,3100.0,61.7677,61.8566,61.7528,61.7973,3100.0
2007-08-15 13:30:00,83.47,83.75,83.47,83.75,4700.0,61.8417,62.0492,61.8417,62.0492,4700.0
2007-08-15 13:40:00,83.68,83.71,83.55,83.59,13000.0,61.9973,62.0196,61.901,61.9306,13000.0
2007-08-15 13:50:00,83.53,83.59,83.48,83.54,3000.0,61.8862,61.9306,61.8491,61.8936,3000.0
2007-08-15 14:00:00,83.58,83.58,83.44,83.5,3400.0,61.9232,61.9232,61.8195,61.864,3400.0
2007-08-15 14:10:00,83.48,83.5,83.29,83.44,11400.0,61.8491,61.864,61.7084,61.8195,11400.0
2007-08-15 14:20:00,83.39,83.47,83.31,83.31,4600.0,61.7825,61.8417,61.7232,61.7232,4600.0
2007-08-15 14:30:00,83.28,83.36,83.11,83.24,10100.0,61.701,61.7602,61.575,61.6713,10100.0
2007-08-15 14:40:00,83.22,83.23,83.0,83.02,11400.0,61.6565,61.6639,61.4935,61.5083,11400.0
2007-08-15 14:50:00,83.01,83.1,82.85,82.88,19800.0,61.5009,61.5676,61.3824,61.4046,19800.0
2007-08-15 15:00:00,82.85,82.91,82.65,82.7,7800.0,61.3824,61.4268,61.2342,61.2713,7800.0
2007-08-15 15:10:00,82.77,82.77,82.35,82.56,14700.0,61.3231,61.3231,61.0119,61.1675,14700.0
2007-08-15 15:20:00,82.57,82.61,82.27,82.34,8100.0,61.1749,61.2046,60.9527,61.0045,8100.0
2007-08-15 15:30:00,82.33,82.38,82.03,82.03,6800.0,60.9971,61.0342,60.7749,60.7749,6800.0
2007-08-15 15:40:00,82.07,82.29,82.0,82.21,12200.0,60.8045,60.9675,60.7526,60.9082,12200.0
2007-08-15 15:50:00,82.2,82.2,81.71,81.94,22100.0,60.9008,60.9008,60.5378,60.7082,22100.0
2007-08-16 09:30:00,81.18,81.57,80.72,80.87,20800.0,60.1451,60.4341,59.8043,59.9154,20800.0
2007-08-16 09:40:00,80.83,81.36,80.83,81.36,11400.0,59.8858,60.2785,59.8858,60.2785,11400.0
2007-08-16 09:50:00,81.3,81.58,81.0,81.02,12000.0,60.234,60.4415,60.0118,60.0266,12000.0
2007-08-16 10:00:00,81.02,81.38,80.76,80.99,8600.0,60.0266,60.2933,59.8339,60.0043,8600.0
2007-08-16 10:10:00,80.98,81.11,80.81,80.81,6800.0,59.9969,60.0932,59.871,59.871,6800.0
2007-08-16 10:20:00,80.8,80.83,80.42,80.44,9900.0,59.8636,59.8858,59.582,59.5969,9900.0
2007-08-16 10:30:00,80.43,80.83,80.38,80.76,8700.0,59.5894,59.8858,59.5524,59.8339,8700.0
2007-08-16 10:40:00,80.81,81.0,80.72,80.88,12300.0,59.871,60.0118,59.8043,59.9228,12300.0
2007-08-16 10:50:00,80.81,81.0,80.74,80.82,9500.0,59.871,60.0118,59.8191,59.8784,9500.0
2007-08-16 11:00:00,80.82,81.13,80.75,81.01,17200.0,59.8784,60.1081,59.8265,60.0192,17200.0
2007-08-16 11:10:00,81.09,81.27,80.96,80.99,14700.0,60.0784,60.2118,59.9821,60.0043,14700.0
2007-08-16 11:20:00,80.95,81.02,80.76,80.76,6100.0,59.9747,60.0266,59.8339,59.8339,6100.0
2007-08-16 11:30:00,80.83,80.83,80.11,80.19,20500.0,59.8858,59.8858,59.3524,59.4116,20500.0
2007-08-16 11:40:00,80.19,80.22,80.01,80.15,18000.0,59.4116,59.4339,59.2783,59.382,18000.0
2007-08-16 11:50:00,80.1,80.16,79.88,80.06,16700.0,59.345,59.3894,59.182,59.3153,16700.0
2007-08-16 12:00:00,80.03,80.24,79.58,79.61,23500.0,59.2931,59.4487,58.9597,58.9819,23500.0
2007-08-16 12:10:00,79.71,80.13,79.38,79.95,29100.0,59.056,59.3672,58.8115,59.2338,29100.0
2007-08-16 12:20:00,79.96,80.1,79.87,80.02,10100.0,59.2412,59.345,59.1746,59.2857,10100.0
2007-08-16 12:30:00,80.04,80.08,79.8,79.84,9400.0,59.3005,59.3301,59.1227,59.1523,9400.0
2007-08-16 12:40:00,79.78,79.87,79.6,79.74,14200.0,59.1079,59.1746,58.9745,59.0782,14200.0
2007-08-16 12:50:00,79.72,79.98,79.54,79.7,17600.0,59.0634,59.256,58.9301,59.0486,17600.0
2007-08-16 13:00:00,79.7,79.98,79.57,79.8,20000.0,59.0486,59.256,58.9523,59.1227,20000.0
2007-08-16 13:10:00,79.81,80.26,79.79,80.26,12400.0,59.1301,59.4635,59.1153,59.4635,12400.0
2007-08-16 13:20:00,80.27,80.38,79.92,80.05,19400.0,59.4709,59.5524,59.2116,59.3079,19400.0
2007-08-16 13:30:00,80.07,80.45,80.02,80.43,13200.0,59.3227,59.6043,59.2857,59.5894,13200.0
2007-08-16 13:40:00,80.42,80.53,79.9,79.96,18300.0,59.582,59.6635,59.1968,59.2412,18300.0
2007-08-16 13:50:00,79.99,80.2,79.94,80.0,29200.0,59.2635,59.419,59.2264,59.2709,29200.0
2007-08-16 14:00:00,80.0,80.44,79.84,80.37,16500.0,59.2709,59.5969,59.1523,59.545,16500.0
2007-08-16 14:10:00,80.38,80.7,80.2,80.52,22500.0,59.5524,59.7895,59.419,59.6561,22500.0
2007-08-16 14:20:00,80.55,80.55,80.26,80.43,13600.0,59.6784,59.6784,59.4635,59.5894,13600.0
2007-08-16 14:30:00,80.4,80.45,80.0,80.38,25600.0,59.5672,59.6043,59.2709,59.5524,25600.0
2007-08-16 14:40:00,80.39,80.45,80.1,80.1,17400.0,59.5598,59.6043,59.345,59.345,17400.0
2007-08-16 14:50:00,80.1,80.29,80.1,80.15,14100.0,59.345,59.4857,59.345,59.382,14100.0
2007-08-16 15:00:00,80.16,80.19,79.75,79.84,24500.0,59.3894,59.4116,59.0856,59.1523,24500.0
2007-08-16 15:10:00,79.78,80.06,79.55,79.95,16200.0,59.1079,59.3153,58.9375,59.2338,16200.0
2007-08-16 15:20:00,80.0,80.44,79.96,80.42,13700.0,59.2709,59.5969,59.2412,59.582,13700.0
2007-08-16 15:30:00,80.38,80.85,80.3,80.74,23900.0,59.5524,59.9006,59.4931,59.8191,23900.0
2007-08-16 15:40:00,80.75,81.27,80.71,81.08,36300.0,59.8265,60.2118,59.7969,60.071,36300.0
2007-08-16 15:50:00,81.04,81.76,81.04,81.74,32100.0,60.0414,60.5748,60.0414,60.56,32100.0
2007-08-17 09:30:00,84.36,85.33,84.23,85.09,57600.0,62.5011,63.2198,62.4048,63.042,57600.0
2007-08-17 09:40:00,85.15,85.6,85.15,85.22,30700.0,63.0864,63.4198,63.0864,63.1383,30700.0
2007-08-17 09:50:00,85.13,85.31,84.51,84.61,24800.0,63.0716,63.205,62.6123,62.6863,24800.0
2007-08-17 10:00:00,84.5,84.91,83.91,84.09,22700.0,62.6049,62.9086,62.1677,62.3011,22700.0
2007-08-17 10:10:00,84.09,84.2,83.52,83.52,21900.0,62.3011,62.3826,61.8788,61.8788,21900.0
2007-08-17 10:20:00,83.52,83.93,83.24,83.35,18900.0,61.8788,62.1825,61.6713,61.7528,18900.0
2007-08-17 10:30:00,83.32,83.78,83.06,83.57,21700.0,61.7306,62.0714,61.538,61.9158,21700.0
2007-08-17 10:40:00,83.54,83.56,83.1,83.1,19900.0,61.8936,61.9084,61.5676,61.5676,19900.0
2007-08-17 10:50:00,83.07,83.25,82.88,82.94,15600.0,61.5454,61.6787,61.4046,61.4491,15600.0
2007-08-17 11:00:00,82.92,83.6,82.92,83.25,16000.0,61.4343,61.9381,61.4343,61.6787,16000.0
2007-08-17 11:10:00,83.24,83.28,83.07,83.22,11300.0,61.6713,61.701,61.5454,61.6565,11300.0
2007-08-17 11:20:00,83.19,83.2,83.0,83.01,6200.0,61.6343,61.6417,61.4935,61.5009,6200.0
2007-08-17 11:30:00,83.01,83.41,82.91,83.41,8400.0,61.5009,61.7973,61.4268,61.7973,8400.0
2007-08-17 11:40:00,83.38,83.48,83.32,83.4,5000.0,61.7751,61.8491,61.7306,61.7899,5000.0
2007-08-17 11:50:00,83.42,83.46,83.34,83.38,2600.0,61.8047,61.8343,61.7454,61.7751,2600.0
2007-08-17 12:00:00,83.31,83.32,83.15,83.25,4500.0,61.7232,61.7306,61.6047,61.6787,4500.0
2007-08-17 12:10:00,83.24,83.5,83.24,83.5,3700.0,61.6713,61.864,61.6713,61.864,3700.0
2007-08-17 12:20:00,83.5,83.67,83.45,83.52,6100.0,61.864,61.9899,61.8269,61.8788,6100.0
2007-08-17 12:30:00,83.54,83.81,83.54,83.69,11500.0,61.8936,62.0936,61.8936,62.0047,11500.0
2007-08-17 12:40:00,83.57,83.68,83.47,83.66,7900.0,61.9158,61.9973,61.8417,61.9825,7900.0
2007-08-17 12:50:00,83.6,83.64,83.47,83.54,4700.0,61.9381,61.9677,61.8417,61.8936,4700.0
2007-08-17 13:00:00,83.43,83.91,83.43,83.76,9300.0,61.8121,62.1677,61.8121,62.0566,9300.0
2007-08-17 13:10:00,83.76,84.35,83.74,84.2,12500.0,62.0566,62.4937,62.0418,62.3826,12500.0
2007-08-17 13:20:00,84.31,84.43,84.12,84.18,5000.0,62.4641,62.553,62.3233,62.3678,5000.0
2007-08-17 13:30:00,84.12,84.17,83.93,83.93,2900.0,62.3233,62.3604,62.1825,62.1825,2900.0
2007-08-17 13:40:00,83.93,84.19,83.78,84.08,6200.0,62.1825,62.3752,62.0714,62.2937,6200.0
2007-08-17 13:50:00,84.13,84.13,83.68,83.75,6000.0,62.3307,62.3307,61.9973,62.0492,6000.0
2007-08-17 14:00:00,83.7,83.7,83.57,83.62,7100.0,62.0121,62.0121,61.9158,61.9529,7100.0
2007-08-17 14:10:00,83.64,83.97,83.6,83.9,8700.0,61.9677,62.2122,61.9381,62.1603,8700.0
2007-08-17 14:20:00,83.94,83.98,83.82,83.82,6100.0,62.19,62.2196,62.1011,62.1011,6100.0
2007-08-17 14:30:00,83.79,83.79,83.49,83.63,10400.0,62.0788,62.0788,61.8566,61.9603,10400.0
2007-08-17 14:40:00,83.68,83.9,83.58,83.89,8100.0,61.9973,62.1603,61.9232,62.1529,8100.0
2007-08-17 14:50:00,83.82,83.98,83.79,83.98,4400.0,62.1011,62.2196,62.0788,62.2196,4400.0
2007-08-17 15:00:00,83.96,84.35,83.79,84.35,8800.0,62.2048,62.4937,62.0788,62.4937,8800.0
2007-08-17 15:10:00,84.46,84.85,84.38,84.62,13100.0,62.5752,62.8642,62.5159,62.6938,13100.0
2007-08-17 15:20:00,84.61,84.65,84.15,84.27,12400.0,62.6863,62.716,62.3455,62.4344,12400.0
2007-08-17 15:30:00,84.3,84.77,84.29,84.7,29300.0,62.4567,62.8049,62.4493,62.753,29300.0
2007-08-17 15:40:00,84.71,84.85,84.49,84.69,26400.0,62.7604,62.8642,62.5974,62.7456,26400.0
2007-08-17 15:50:00,84.71,84.86,84.5,84.52,25200.0,62.7604,62.8716,62.6049,62.6197,25200.0
2007-08-20 09:30:00,84.71,86.36,84.7,85.93,31600.0,62.7604,63.9829,62.753,63.6643,31600.0
2007-08-20 09:40:00,85.93,86.2,85.5,85.5,17100.0,63.6643,63.8644,63.3457,63.3457,17100.0
2007-08-20 09:50:00,85.51,85.64,85.24,85.46,11600.0,63.3531,63.4495,63.1531,63.3161,11600.0
2007-08-20 10:00:00,85.51,85.78,85.26,85.68,10100.0,63.3531,63.5532,63.1679,63.4791,10100.0
2007-08-20 10:10:00,85.72,85.9,85.51,85.89,10700.0,63.5087,63.6421,63.3531,63.6347,10700.0
2007-08-20 10:20:00,85.89,85.95,85.65,85.72,6300.0,63.6347,63.6791,63.4569,63.5087,6300.0
2007-08-20 10:30:00,85.66,85.85,85.58,85.84,9600.0,63.4643,63.605,63.405,63.5976,9600.0
2007-08-20 10:40:00,85.79,86.07,85.65,85.95,17500.0,63.5606,63.768,63.4569,63.6791,17500.0
2007-08-20 10:50:00,85.92,86.18,85.92,86.11,10900.0,63.6569,63.8495,63.6569,63.7977,10900.0
2007-08-20 11:00:00,86.1,86.24,86.01,86.06,14700.0,63.7903,63.894,63.7236,63.7606,14700.0
2007-08-20 11:10:00,86.02,86.02,85.82,85.82,6100.0,63.731,63.731,63.5828,63.5828,6100.0
2007-08-20 11:20:00,85.81,85.91,85.57,85.67,7000.0,63.5754,63.6495,63.3976,63.4717,7000.0
2007-08-20 11:30:00,85.6,85.68,85.57,85.62,4300.0,63.4198,63.4791,63.3976,63.4346,4300.0
2007-08-20 11:40:00,85.62,85.74,85.58,85.68,5200.0,63.4346,63.5236,63.405,63.4791,5200.0
2007-08-20 11:50:00,85.62,85.66,85.25,85.25,7000.0,63.4346,63.4643,63.1605,63.1605,7000.0
2007-08-20 12:00:00,85.25,85.73,85.25,85.64,15100.0,63.1605,63.5161,63.1605,63.4495,15100.0
2007-08-20 12:10:00,85.58,85.58,85.25,85.46,4500.0,63.405,63.405,63.1605,63.3161,4500.0
2007-08-20 12:20:00,85.4,85.42,85.2,85.39,7400.0,63.2716,63.2865,63.1235,63.2642,7400.0
2007-08-20 12:30:00,85.36,85.42,85.24,85.27,7800.0,63.242,63.2865,63.1531,63.1753,7800.0
2007-08-20 12:40:00,85.27,85.27,85.02,85.06,11800.0,63.1753,63.1753,62.9901,63.0197,11800.0
2007-08-20 12:50:00,85.03,85.28,85.01,85.08,8200.0,62.9975,63.1827,62.9827,63.0346,8200.0
2007-08-20 13:00:00,85.06,85.09,84.98,85.06,5000.0,63.0197,63.042,62.9605,63.0197,5000.0
2007-08-20 13:10:00,85.06,85.22,85.0,85.11,6100.0,63.0197,63.1383,62.9753,63.0568,6100.0
2007-08-20 13:20:00,85.12,85.17,84.99,85.07,2400.0,63.0642,63.1012,62.9679,63.0272,2400.0
2007-08-20 13:30:00,85.07,85.12,85.02,85.11,5900.0,63.0272,63.0642,62.9901,63.0568,5900.0
2007-08-20 13:40:00,85.1,85.44,85.1,85.43,11900.0,63.0494,63.3013,63.0494,63.2939,11900.0
2007-08-20 13:50:00,85.41,85.44,85.17,85.2,8300.0,63.2791,63.3013,63.1012,63.1235,8300.0
2007-08-20 14:00:00,85.16,85.34,85.03,85.2,7400.0,63.0938,63.2272,62.9975,63.1235,7400.0
2007-08-20 14:10:00,85.18,85.33,85.05,85.13,8300.0,63.1087,63.2198,63.0123,63.0716,8300.0
2007-08-20 14:20:00,85.07,85.5,85.06,85.48,14400.0,63.0272,63.3457,63.0197,63.3309,14400.0
2007-08-20 14:30:00,85.52,85.84,85.49,85.78,8900.0,63.3606,63.5976,63.3383,63.5532,8900.0
2007-08-20 14:40:00,85.79,85.8,85.64,85.73,15400.0,63.5606,63.568,63.4495,63.5161,15400.0
2007-08-20 14:50:00,85.78,85.99,85.7,85.98,19200.0,63.5532,63.7088,63.4939,63.7014,19200.0
2007-08-20 15:00:00,85.97,86.08,85.88,86.03,21600.0,63.694,63.7755,63.6273,63.7384,21600.0
2007-08-20 15:10:00,86.03,86.23,85.98,86.07,24800.0,63.7384,63.8866,63.7014,63.768,24800.0
2007-08-20 15:20:00,86.06,86.28,86.0,86.18,15700.0,63.7606,63.9236,63.7162,63.8495,15700.0
2007-08-20 15:30:00,86.1,86.12,85.88,86.12,13000.0,63.7903,63.8051,63.6273,63.8051,13000.0
2007-08-20 15:40:00,86.06,86.27,86.03,86.1,22200.0,63.7606,63.9162,63.7384,63.7903,22200.0
2007-08-20 15:50:00,86.1,86.19,85.84,85.92,22100.0,63.7903,63.8569,63.5976,63.6569,22100.0
2007-08-21 09:30:00,86.2,86.2,85.9,86.17,18400.0,63.8644,63.8644,63.6421,63.8421,18400.0
2007-08-21 09:40:00,86.2,86.91,86.2,86.62,19100.0,63.8644,64.3904,63.8644,64.1755,19100.0
2007-08-21 09:50:00,86.52,86.76,86.02,86.13,24100.0,64.1014,64.2793,63.731,63.8125,24100.0
2007-08-21 10:00:00,86.12,86.18,86.01,86.04,10900.0,63.8051,63.8495,63.7236,63.7458,10900.0
2007-08-21 10:10:00,86.03,86.04,85.85,85.9,18600.0,63.7384,63.7458,63.605,63.6421,18600.0
2007-08-21 10:20:00,85.85,86.09,85.72,86.05,14300.0,63.605,63.7829,63.5087,63.7532,14300.0
2007-08-21 10:30:00,86.05,86.39,86.04,86.39,17800.0,63.7532,64.0051,63.7458,64.0051,17800.0
2007-08-21 10:40:00,86.46,86.5,86.21,86.23,16200.0,64.057,64.0866,63.8718,63.8866,16200.0
2007-08-21 10:50:00,86.22,86.35,86.09,86.2,13800.0,63.8792,63.9755,63.7829,63.8644,13800.0
2007-08-21 11:00:00,86.19,86.5,86.19,86.3,16200.0,63.8569,64.0866,63.8569,63.9384,16200.0
2007-08-21 11:10:00,86.29,86.61,86.26,86.61,23200.0,63.931,64.1681,63.9088,64.1681,23200.0
2007-08-21 11:20:00,86.6,86.89,86.56,86.89,15400.0,64.1607,64.3756,64.1311,64.3756,15400.0
2007-08-21 11:30:00,86.9,87.39,86.9,87.33,17000.0,64.383,64.746,64.383,64.7016,17000.0
2007-08-21 11:40:00,87.37,87.67,87.34,87.62,19500.0,64.7312,64.9535,64.709,64.9164,19500.0
2007-08-21 11:50:00,87.62,87.67,87.54,87.65,10100.0,64.9164,64.9535,64.8571,64.9386,10100.0
2007-08-21 12:00:00,87.69,87.69,87.51,87.57,9700.0,64.9683,64.9683,64.8349,64.8794,9700.0
2007-08-21 12:10:00,87.61,87.99,87.58,87.91,6400.0,64.909,65.1905,64.8868,65.1313,6400.0
2007-08-21 12:20:00,87.91,88.18,87.91,88.01,13500.0,65.1313,65.3313,65.1313,65.2054,13500.0
2007-08-21 12:30:00,88.02,88.03,87.76,87.84,18500.0,65.2128,65.2202,65.0201,65.0794,18500.0
2007-08-21 12:40:00,87.82,88.01,87.79,87.92,10900.0,65.0646,65.2054,65.0424,65.1387,10900.0
2007-08-21 12:50:00,87.92,88.24,87.91,88.13,24200.0,65.1387,65.3758,65.1313,65.2943,24200.0
2007-08-21 13:00:00,88.17,88.37,88.16,88.37,12500.0,65.3239,65.4721,65.3165,65.4721,12500.0
2007-08-21 13:10:00,88.35,88.47,88.27,88.36,13100.0,65.4573,65.5462,65.398,65.4647,13100.0
2007-08-21 13:20:00,88.36,88.52,88.36,88.44,10600.0,65.4647,65.5832,65.4647,65.5239,10600.0
2007-08-21 13:30:00,88.44,88.71,88.44,88.62,12400.0,65.5239,65.724,65.5239,65.6573,12400.0
2007-08-21 13:40:00,88.63,88.65,88.46,88.48,8400.0,65.6647,65.6795,65.5388,65.5536,8400.0
2007-08-21 13:50:00,88.48,88.48,88.1,88.19,12200.0,65.5536,65.5536,65.272,65.3387,12200.0
2007-08-21 14:00:00,88.18,88.44,88.12,88.3,8900.0,65.3313,65.5239,65.2869,65.4202,8900.0
2007-08-21 14:10:00,88.34,88.44,88.01,88.1,23100.0,65.4499,65.5239,65.2054,65.272,23100.0
2007-08-21 14:20:00,88.15,88.15,87.93,88.03,10100.0,65.3091,65.3091,65.1461,65.2202,10100.0
2007-08-21 14:30:00,88.03,88.04,87.8,87.9,13400.0,65.2202,65.2276,65.0498,65.1239,13400.0
2007-08-21 14:40:00,87.87,87.94,87.61,87.87,8000.0,65.1016,65.1535,64.909,65.1016,8000.0
2007-08-21 14:50:00,87.89,87.89,87.68,87.78,9800.0,65.1165,65.1165,64.9609,65.035,9800.0
2007-08-21 15:00:00,87.75,87.84,87.56,87.57,30200.0,65.0127,65.0794,64.872,64.8794,30200.0
2007-08-21 15:10:00,87.59,87.72,87.53,87.61,18200.0,64.8942,64.9905,64.8497,64.909,18200.0
2007-08-21 15:20:00,87.62,87.76,87.6,87.73,26000.0,64.9164,65.0201,64.9016,64.9979,26000.0
2007-08-21 15:30:00,87.73,87.82,87.55,87.59,44600.0,64.9979,65.0646,64.8646,64.8942,44600.0
2007-08-21 15:40:00,87.63,87.71,87.51,87.54,19600.0,64.9238,64.9831,64.8349,64.8571,19600.0
2007-08-21 15:50:00,87.56,87.59,87.34,87.45,21400.0,64.872,64.8942,64.709,64.7905,21400.0
2007-08-22 09:30:00,88.36,88.6,88.2,88.49,17700.0,65.4647,65.6425,65.3461,65.561,17700.0
2007-08-22 09:40:00,88.47,88.58,88.01,88.2,11500.0,65.5462,65.6277,65.2054,65.3461,11500.0
2007-08-22 09:50:00,88.21,88.42,88.13,88.29,14500.0,65.3535,65.5091,65.2943,65.4128,14500.0
2007-08-22 10:00:00,88.28,88.42,88.22,88.34,13600.0,65.4054,65.5091,65.3609,65.4499,13600.0
2007-08-22 10:10:00,88.36,88.52,88.35,88.44,11900.0,65.4647,65.5832,65.4573,65.5239,11900.0
2007-08-22 10:20:00,88.44,88.44,87.93,88.25,11800.0,65.5239,65.5239,65.1461,65.3832,11800.0
2007-08-22 10:30:00,88.26,88.27,88.13,88.27,8300.0,65.3906,65.398,65.2943,65.398,8300.0
2007-08-22 10:40:00,88.25,88.35,88.17,88.21,20300.0,65.3832,65.4573,65.3239,65.3535,20300.0
2007-08-22 10:50:00,88.22,88.41,88.19,88.28,9000.0,65.3609,65.5017,65.3387,65.4054,9000.0
2007-08-22 11:00:00,88.3,88.36,87.94,88.04,8400.0,65.4202,65.4647,65.1535,65.2276,8400.0
2007-08-22 11:10:00,88.06,88.42,88.03,88.42,11700.0,65.2424,65.5091,65.2202,65.5091,11700.0
2007-08-22 11:20:00,88.45,88.54,88.35,88.47,10700.0,65.5314,65.598,65.4573,65.5462,10700.0
2007-08-22 11:30:00,88.48,88.64,88.45,88.59,9100.0,65.5536,65.6721,65.5314,65.6351,9100.0
2007-08-22 11:40:00,88.58,88.6,88.5,88.59,6000.0,65.6277,65.6425,65.5684,65.6351,6000.0
2007-08-22 11:50:00,88.53,88.65,88.52,88.65,19100.0,65.5906,65.6795,65.5832,65.6795,19100.0
2007-08-22 12:00:00,88.65,89.0,88.58,88.95,48400.0,65.6795,65.9388,65.6277,65.9018,48400.0
2007-08-22 12:10:00,88.99,89.2,88.92,89.07,17800.0,65.9314,66.087,65.8796,65.9907,17800.0
2007-08-22 12:20:00,89.07,89.16,88.95,88.96,11500.0,65.9907,66.0574,65.9018,65.9092,11500.0
2007-08-22 12:30:00,88.97,89.0,88.74,88.92,13500.0,65.9166,65.9388,65.7462,65.8796,13500.0
2007-08-22 12:40:00,88.88,88.99,88.83,88.97,6300.0,65.8499,65.9314,65.8129,65.9166,6300.0
2007-08-22 12:50:00,88.98,89.08,88.91,88.99,9000.0,65.924,65.9981,65.8722,65.9314,9000.0
2007-08-22 13:00:00,89.0,89.03,88.93,88.98,8200.0,65.9388,65.9611,65.887,65.924,8200.0
2007-08-22 13:10:00,88.95,89.07,88.95,89.02,7800.0,65.9018,65.9907,65.9018,65.9537,7800.0
2007-08-22 13:20:00,89.04,89.14,89.04,89.08,8100.0,65.9685,66.0426,65.9685,65.9981,8100.0
2007-08-22 13:30:00,89.08,89.08,89.02,89.05,5400.0,65.9981,65.9981,65.9537,65.9759,5400.0
2007-08-22 13:40:00,89.05,89.2,89.05,89.09,9500.0,65.9759,66.087,65.9759,66.0055,9500.0
2007-08-22 13:50:00,89.11,89.33,89.08,89.27,15900.0,66.0203,66.1833,65.9981,66.1389,15900.0
2007-08-22 14:00:00,89.24,89.29,89.11,89.29,9800.0,66.1167,66.1537,66.0203,66.1537,9800.0
2007-08-22 14:10:00,89.29,89.34,89.17,89.31,8600.0,66.1537,66.1907,66.0648,66.1685,8600.0
2007-08-22 14:20:00,89.29,89.29,89.06,89.12,8100.0,66.1537,66.1537,65.9833,66.0277,8100.0
2007-08-22 14:30:00,89.08,89.2,88.96,89.1,13000.0,65.9981,66.087,65.9092,66.0129,13000.0
2007-08-22 14:40:00,89.11,89.16,89.0,89.0,11100.0,66.0203,66.0574,65.9388,65.9388,11100.0
2007-08-22 14:50:00,89.05,89.27,89.03,89.11,10200.0,65.9759,66.1389,65.9611,66.0203,10200.0
2007-08-22 15:00:00,89.07,89.07,88.96,88.96,4900.0,65.9907,65.9907,65.9092,65.9092,4900.0
2007-08-22 15:10:00,88.96,89.34,88.96,89.34,10600.0,65.9092,66.1907,65.9092,66.1907,10600.0
2007-08-22 15:20:00,89.34,89.39,89.25,89.3,17600.0,66.1907,66.2278,66.1241,66.1611,17600.0
2007-08-22 15:30:00,89.36,89.79,89.36,89.75,30200.0,66.2056,66.5241,66.2056,66.4945,30200.0
2007-08-22 15:40:00,89.76,89.81,89.6,89.74,47600.0,66.5019,66.539,66.3834,66.4871,47600.0
2007-08-22 15:50:00,89.76,89.76,89.36,89.41,23500.0,66.5019,66.5019,66.2056,66.2426,23500.0
2007-08-23 09:30:00,90.0,90.0,89.39,89.41,17000.0,66.6797,66.6797,66.2278,66.2426,17000.0
2007-08-23 09:40:00,89.54,89.56,89.3,89.51,14200.0,66.3389,66.3537,66.1611,66.3167,14200.0
2007-08-23 09:50:00,89.52,89.92,89.52,89.71,17700.0,66.3241,66.6205,66.3241,66.4649,17700.0
2007-08-23 10:00:00,89.73,89.74,89.63,89.63,9200.0,66.4797,66.4871,66.4056,66.4056,9200.0
2007-08-23 10:10:00,89.69,89.79,89.56,89.59,11000.0,66.4501,66.5241,66.3537,66.376,11000.0
2007-08-23 10:20:00,89.56,89.56,89.34,89.44,12600.0,66.3537,66.3537,66.1907,66.2648,12600.0
2007-08-23 10:30:00,89.37,89.47,89.29,89.47,12100.0,66.213,66.2871,66.1537,66.2871,12100.0
2007-08-23 10:40:00,89.51,89.59,89.33,89.48,15700.0,66.3167,66.376,66.1833,66.2945,15700.0
2007-08-23 10:50:00,89.49,89.5,89.38,89.44,7300.0,66.3019,66.3093,66.2204,66.2648,7300.0
2007-08-23 11:00:00,89.48,89.48,89.17,89.18,11700.0,66.2945,66.2945,66.0648,66.0722,11700.0
2007-08-23 11:10:00,89.18,89.18,88.84,89.12,16900.0,66.0722,66.0722,65.8203,66.0277,16900.0
2007-08-23 11:20:00,89.11,89.19,89.07,89.14,5000.0,66.0203,66.0796,65.9907,66.0426,5000.0
2007-08-23 11:30:00,89.09,89.17,88.93,89.12,17500.0,66.0055,66.0648,65.887,66.0277,17500.0
2007-08-23 11:40:00,89.17,89.22,89.06,89.08,6100.0,66.0648,66.1018,65.9833,65.9981,6100.0
2007-08-23 11:50:00,89.08,89.08,88.83,88.83,7200.0,65.9981,65.9981,65.8129,65.8129,7200.0
2007-08-23 12:00:00,88.84,88.94,88.79,88.88,4800.0,65.8203,65.8944,65.7833,65.8499,4800.0
2007-08-23 12:10:00,88.88,89.07,88.77,89.06,12300.0,65.8499,65.9907,65.7684,65.9833,12300.0
2007-08-23 12:20:00,89.05,89.13,88.8,89.0,11200.0,65.9759,66.0352,65.7907,65.9388,11200.0
2007-08-23 12:30:00,88.99,89.0,88.87,88.92,4500.0,65.9314,65.9388,65.8425,65.8796,4500.0
2007-08-23 12:40:00,88.91,89.0,88.75,88.76,11200.0,65.8722,65.9388,65.7536,65.761,11200.0
2007-08-23 12:50:00,88.77,88.77,88.38,88.38,13800.0,65.7684,65.7684,65.4795,65.4795,13800.0
2007-08-23 13:00:00,88.46,88.57,88.39,88.52,5900.0,65.5388,65.6203,65.4869,65.5832,5900.0
2007-08-23 13:10:00,88.51,88.9,88.51,88.75,12200.0,65.5758,65.8648,65.5758,65.7536,12200.0
2007-08-23 13:20:00,88.76,88.79,88.71,88.71,8200.0,65.761,65.7833,65.724,65.724,8200.0
2007-08-23 13:30:00,88.74,88.9,88.7,88.75,19500.0,65.7462,65.8648,65.7166,65.7536,19500.0
2007-08-23 13:40:00,88.75,89.06,88.75,88.82,16300.0,65.7536,65.9833,65.7536,65.8055,16300.0
2007-08-23 13:50:00,88.83,89.13,88.83,89.13,10000.0,65.8129,66.0352,65.8129,66.0352,10000.0
2007-08-23 14:00:00,89.17,89.19,89.03,89.1,19200.0,66.0648,66.0796,65.9611,66.0129,19200.0
2007-08-23 14:10:00,89.11,89.26,89.1,89.15,11200.0,66.0203,66.1315,66.0129,66.05,11200.0
2007-08-23 14:20:00,89.16,89.18,89.03,89.05,11200.0,66.0574,66.0722,65.9611,65.9759,11200.0
2007-08-23 14:30:00,89.05,89.07,88.79,88.79,16800.0,65.9759,65.9907,65.7833,65.7833,16800.0
2007-08-23 14:40:00,88.79,88.82,88.26,88.37,25700.0,65.7833,65.8055,65.3906,65.4721,25700.0
2007-08-23 14:50:00,88.39,88.65,88.36,88.55,16800.0,65.4869,65.6795,65.4647,65.6054,16800.0
2007-08-23 15:00:00,88.55,88.65,88.45,88.52,17900.0,65.6054,65.6795,65.5314,65.5832,17900.0
2007-08-23 15:10:00,88.5,88.82,88.46,88.79,22300.0,65.5684,65.8055,65.5388,65.7833,22300.0
2007-08-23 15:20:00,88.85,89.14,88.85,88.99,19700.0,65.8277,66.0426,65.8277,65.9314,19700.0
2007-08-23 15:30:00,88.99,89.05,88.78,88.81,20900.0,65.9314,65.9759,65.7758,65.7981,20900.0
2007-08-23 15:40:00,88.84,89.14,88.82,89.0,20900.0,65.8203,66.0426,65.8055,65.9388,20900.0
2007-08-23 15:50:00,89.0,89.01,88.64,88.73,30200.0,65.9388,65.9462,65.6721,65.7388,30200.0
2007-08-24 09:30:00,88.4,88.49,87.93,87.93,10700.0,65.4943,65.561,65.1461,65.1461,10700.0
2007-08-24 09:40:00,88.03,88.45,87.92,88.45,11200.0,65.2202,65.5314,65.1387,65.5314,11200.0
2007-08-24 09:50:00,88.45,88.59,88.17,88.21,17100.0,65.5314,65.6351,65.3239,65.3535,17100.0
2007-08-24 10:00:00,88.17,88.85,88.09,88.53,35800.0,65.3239,65.8277,65.2646,65.5906,35800.0
2007-08-24 10:10:00,88.47,88.54,88.25,88.31,15900.0,65.5462,65.598,65.3832,65.4276,15900.0
2007-08-24 10:20:00,88.32,88.88,88.28,88.83,27000.0,65.435,65.8499,65.4054,65.8129,27000.0
2007-08-24 10:30:00,88.83,89.0,88.81,88.95,17400.0,65.8129,65.9388,65.7981,65.9018,17400.0
2007-08-24 10:40:00,88.95,89.11,88.95,88.96,13800.0,65.9018,66.0203,65.9018,65.9092,13800.0
2007-08-24 10:50:00,88.99,89.08,88.94,89.08,8300.0,65.9314,65.9981,65.8944,65.9981,8300.0
2007-08-24 11:00:00,89.07,89.37,89.04,89.37,17600.0,65.9907,66.213,65.9685,66.213,17600.0
2007-08-24 11:10:00,89.37,89.44,89.26,89.33,15100.0,66.213,66.2648,66.1315,66.1833,15100.0
2007-08-24 11:20:00,89.31,89.48,89.25,89.44,8100.0,66.1685,66.2945,66.1241,66.2648,8100.0
2007-08-24 11:30:00,89.42,89.5,89.41,89.41,10100.0,66.25,66.3093,66.2426,66.2426,10100.0
2007-08-24 11:40:00,89.4,89.6,89.38,89.58,9500.0,66.2352,66.3834,66.2204,66.3686,9500.0
2007-08-24 11:50:00,89.55,89.73,89.55,89.66,9000.0,66.3463,66.4797,66.3463,66.4278,9000.0
2007-08-24 12:00:00,89.63,89.67,89.55,89.6,8300.0,66.4056,66.4352,66.3463,66.3834,8300.0
2007-08-24 12:10:00,89.6,89.97,89.53,89.94,13200.0,66.3834,66.6575,66.3315,66.6353,13200.0
2007-08-24 12:20:00,89.94,90.06,89.9,89.9,13200.0,66.6353,66.7242,66.6056,66.6056,13200.0
2007-08-24 12:30:00,89.9,89.95,89.89,89.94,5600.0,66.6056,66.6427,66.5982,66.6353,5600.0
2007-08-24 12:40:00,89.91,90.02,89.91,89.96,9500.0,66.613,66.6945,66.613,66.6501,9500.0
2007-08-24 12:50:00,89.91,89.92,89.73,89.76,7300.0,66.613,66.6205,66.4797,66.5019,7300.0
2007-08-24 13:00:00,89.77,89.85,89.67,89.82,8100.0,66.5093,66.5686,66.4352,66.5464,8100.0
2007-08-24 13:10:00,89.82,90.05,89.79,89.94,17400.0,66.5464,66.7168,66.5241,66.6353,17400.0
2007-08-24 13:20:00,89.93,90.05,89.8,90.05,9600.0,66.6279,66.7168,66.5315,66.7168,9600.0
2007-08-24 13:30:00,90.04,90.06,89.91,89.97,8400.0,66.7094,66.7242,66.613,66.6575,8400.0
2007-08-24 13:40:00,89.96,90.06,89.94,89.97,15500.0,66.6501,66.7242,66.6353,66.6575,15500.0
2007-08-24 13:50:00,89.98,90.0,89.88,89.96,7600.0,66.6649,66.6797,66.5908,66.6501,7600.0
2007-08-24 14:00:00,89.97,90.06,89.93,90.01,22400.0,66.6575,66.7242,66.6279,66.6871,22400.0
2007-08-24 14:10:00,90.0,90.06,89.97,90.05,12600.0,66.6797,66.7242,66.6575,66.7168,12600.0
2007-08-24 14:20:00,90.05,90.11,89.99,90.06,13100.0,66.7168,66.7612,66.6723,66.7242,13100.0
2007-08-24 14:30:00,90.06,90.11,90.02,90.1,9200.0,66.7242,66.7612,66.6945,66.7538,9200.0
2007-08-24 14:40:00,90.09,90.34,90.09,90.33,15500.0,66.7464,66.9316,66.7464,66.9242,15500.0
2007-08-24 14:50:00,90.42,90.59,90.39,90.45,21900.0,66.9909,67.1168,66.9687,67.0131,21900.0
2007-08-24 15:00:00,90.46,90.46,90.24,90.24,10200.0,67.0205,67.0205,66.8575,66.8575,10200.0
2007-08-24 15:10:00,90.26,90.26,90.08,90.16,24300.0,66.8724,66.8724,66.739,66.7983,24300.0
2007-08-24 15:20:00,90.13,90.37,90.01,90.33,12500.0,66.776,66.9539,66.6871,66.9242,12500.0
2007-08-24 15:30:00,90.38,90.62,90.35,90.62,14200.0,66.9613,67.1391,66.939,67.1391,14200.0
2007-08-24 15:40:00,90.63,90.8,90.62,90.74,31700.0,67.1465,67.2724,67.1391,67.228,31700.0
2007-08-24 15:50:00,90.74,90.78,90.6,90.7,15600.0,67.228,67.2576,67.1243,67.1983,15600.0
2007-08-27 09:30:00,90.6,90.96,90.5,90.96,7900.0,67.1243,67.391,67.0502,67.391,7900.0
2007-08-27 09:40:00,90.85,91.25,90.8,91.1,22200.0,67.3095,67.6058,67.2724,67.4947,22200.0
2007-08-27 09:50:00,91.01,91.26,90.87,91.15,11400.0,67.428,67.6132,67.3243,67.5317,11400.0
2007-08-27 10:00:00,91.15,91.45,90.94,91.2,29800.0,67.5317,67.754,67.3762,67.5688,29800.0
2007-08-27 10:10:00,91.2,91.26,91.1,91.1,12200.0,67.5688,67.6132,67.4947,67.4947,12200.0
2007-08-27 10:20:00,91.1,91.25,91.03,91.13,20600.0,67.4947,67.6058,67.4428,67.5169,20600.0
2007-08-27 10:30:00,91.12,91.14,90.8,90.86,12100.0,67.5095,67.5243,67.2724,67.3169,12100.0
2007-08-27 10:40:00,90.86,90.94,90.82,90.91,7600.0,67.3169,67.3762,67.2873,67.3539,7600.0
2007-08-27 10:50:00,90.9,91.02,90.88,90.96,9300.0,67.3465,67.4354,67.3317,67.391,9300.0
2007-08-27 11:00:00,90.96,90.99,90.88,90.94,8600.0,67.391,67.4132,67.3317,67.3762,8600.0
2007-08-27 11:10:00,90.9,91.05,90.88,90.95,11300.0,67.3465,67.4577,67.3317,67.3836,11300.0
2007-08-27 11:20:00,90.95,91.03,90.86,91.0,10300.0,67.3836,67.4428,67.3169,67.4206,10300.0
2007-08-27 11:30:00,91.02,91.3,91.02,91.29,10800.0,67.4354,67.6429,67.4354,67.6355,10800.0
2007-08-27 11:40:00,91.25,91.3,91.24,91.26,7000.0,67.6058,67.6429,67.5984,67.6132,7000.0
2007-08-27 11:50:00,91.29,91.3,91.23,91.24,7700.0,67.6355,67.6429,67.591,67.5984,7700.0
2007-08-27 12:00:00,91.26,91.31,91.23,91.29,7200.0,67.6132,67.6503,67.591,67.6355,7200.0
2007-08-27 12:10:00,91.31,91.61,91.29,91.56,12500.0,67.6503,67.8726,67.6355,67.8355,12500.0
2007-08-27 12:20:00,91.56,91.66,91.52,91.59,13100.0,67.8355,67.9096,67.8059,67.8577,13100.0
2007-08-27 12:30:00,91.59,91.73,91.55,91.68,7100.0,67.8577,67.9615,67.8281,67.9244,7100.0
2007-08-27 12:40:00,91.66,91.86,91.64,91.73,16900.0,67.9096,68.0578,67.8948,67.9615,16900.0
2007-08-27 12:50:00,91.72,91.76,91.64,91.76,8600.0,67.954,67.9837,67.8948,67.9837,8600.0
2007-08-27 13:00:00,91.75,92.33,91.75,92.24,23200.0,67.9763,68.406,67.9763,68.3393,23200.0
2007-08-27 13:10:00,92.24,92.25,92.0,92.1,12300.0,68.3393,68.3467,68.1615,68.2356,12300.0
2007-08-27 13:20:00,92.09,92.21,91.97,92.2,12100.0,68.2282,68.3171,68.1393,68.3097,12100.0
2007-08-27 13:30:00,92.15,92.16,91.82,91.82,9300.0,68.2726,68.28,68.0281,68.0281,9300.0
2007-08-27 13:40:00,91.81,91.87,91.75,91.8,7700.0,68.0207,68.0652,67.9763,68.0133,7700.0
2007-08-27 13:50:00,91.8,91.8,91.52,91.62,17000.0,68.0133,68.0133,67.8059,67.88,17000.0
2007-08-27 14:00:00,91.62,91.77,91.58,91.65,11800.0,67.88,67.9911,67.8503,67.9022,11800.0
2007-08-27 14:10:00,91.63,91.72,91.56,91.69,10300.0,67.8874,67.954,67.8355,67.9318,10300.0
2007-08-27 14:20:00,91.68,91.7,91.51,91.56,15400.0,67.9244,67.9392,67.7985,67.8355,15400.0
2007-08-27 14:30:00,91.57,91.81,91.55,91.76,12400.0,67.8429,68.0207,67.8281,67.9837,12400.0
2007-08-27 14:40:00,91.76,91.78,91.62,91.62,10500.0,67.9837,67.9985,67.88,67.88,10500.0
2007-08-27 14:50:00,91.62,91.64,91.5,91.54,16200.0,67.88,67.8948,67.7911,67.8207,16200.0
2007-08-27 15:00:00,91.56,91.65,91.4,91.4,15700.0,67.8355,67.9022,67.717,67.717,15700.0
2007-08-27 15:10:00,91.4,91.48,91.35,91.36,15000.0,67.717,67.7762,67.6799,67.6873,15000.0
2007-08-27 15:20:00,91.36,91.59,91.34,91.52,13900.0,67.6873,67.8577,67.6725,67.8059,13900.0
2007-08-27 15:30:00,91.45,91.66,91.44,91.53,9600.0,67.754,67.9096,67.7466,67.8133,9600.0
2007-08-27 15:40:00,91.54,91.71,91.52,91.65,15900.0,67.8207,67.9466,67.8059,67.9022,15900.0
2007-08-27 15:50:00,91.65,91.65,91.09,91.09,27200.0,67.9022,67.9022,67.4873,67.4873,27200.0
2007-08-28 09:30:00,90.19,90.49,90.19,90.46,10500.0,66.8205,67.0428,66.8205,67.0205,10500.0
2007-08-28 09:40:00,90.38,90.38,89.8,89.87,24200.0,66.9613,66.9613,66.5315,66.5834,24200.0
2007-08-28 09:50:00,89.79,89.81,89.65,89.71,13000.0,66.5241,66.539,66.4204,66.4649,13000.0
2007-08-28 10:00:00,89.71,89.83,89.52,89.7,36000.0,66.4649,66.5538,66.3241,66.4575,36000.0
2007-08-28 10:10:00,89.71,89.75,89.63,89.67,19900.0,66.4649,66.4945,66.4056,66.4352,19900.0
2007-08-28 10:20:00,89.69,89.96,89.67,89.89,14300.0,66.4501,66.6501,66.4352,66.5982,14300.0
2007-08-28 10:30:00,89.88,89.89,89.73,89.76,11200.0,66.5908,66.5982,66.4797,66.5019,11200.0
2007-08-28 10:40:00,89.76,89.85,89.63,89.63,17500.0,66.5019,66.5686,66.4056,66.4056,17500.0
2007-08-28 10:50:00,89.66,89.66,89.42,89.55,10900.0,66.4278,66.4278,66.25,66.3463,10900.0
2007-08-28 11:00:00,89.54,89.54,89.33,89.34,12500.0,66.3389,66.3389,66.1833,66.1907,12500.0
2007-08-28 11:10:00,89.36,89.36,89.24,89.31,13800.0,66.2056,66.2056,66.1167,66.1685,13800.0
2007-08-28 11:20:00,89.29,89.29,89.2,89.22,15900.0,66.1537,66.1537,66.087,66.1018,15900.0
2007-08-28 11:30:00,89.2,89.22,88.95,88.95,13800.0,66.087,66.1018,65.9018,65.9018,13800.0
2007-08-28 11:40:00,88.93,89.0,88.82,88.84,12900.0,65.887,65.9388,65.8055,65.8203,12900.0
2007-08-28 11:50:00,88.86,88.87,88.79,88.83,9900.0,65.8351,65.8425,65.7833,65.8129,9900.0
2007-08-28 12:00:00,88.85,88.86,88.78,88.82,12500.0,65.8277,65.8351,65.7758,65.8055,12500.0
2007-08-28 12:10:00,88.81,88.81,88.67,88.67,12900.0,65.7981,65.7981,65.6943,65.6943,12900.0
2007-08-28 12:20:00,88.64,88.68,88.58,88.59,7200.0,65.6721,65.7018,65.6277,65.6351,7200.0
2007-08-28 12:30:00,88.58,88.74,88.58,88.69,15900.0,65.6277,65.7462,65.6277,65.7092,15900.0
2007-08-28 12:40:00,88.72,88.72,88.6,88.63,11100.0,65.7314,65.7314,65.6425,65.6647,11100.0
2007-08-28 12:50:00,88.62,88.63,88.48,88.55,8700.0,65.6573,65.6647,65.5536,65.6054,8700.0
2007-08-28 13:00:00,88.55,88.57,88.48,88.55,12700.0,65.6054,65.6203,65.5536,65.6054,12700.0
2007-08-28 13:10:00,88.54,88.64,88.5,88.54,7200.0,65.598,65.6721,65.5684,65.598,7200.0
2007-08-28 13:20:00,88.54,88.73,88.49,88.73,14300.0,65.598,65.7388,65.561,65.7388,14300.0
2007-08-28 13:30:00,88.69,88.86,88.5,88.83,27800.0,65.7092,65.8351,65.5684,65.8129,27800.0
2007-08-28 13:40:00,88.85,88.85,88.71,88.71,6800.0,65.8277,65.8277,65.724,65.724,6800.0
2007-08-28 13:50:00,88.71,88.73,88.65,88.65,5600.0,65.724,65.7388,65.6795,65.6795,5600.0
2007-08-28 14:00:00,88.67,88.67,88.39,88.48,17600.0,65.6943,65.6943,65.4869,65.5536,17600.0
2007-08-28 14:10:00,88.47,88.49,88.28,88.35,10800.0,65.5462,65.561,65.4054,65.4573,10800.0
2007-08-28 14:20:00,88.36,88.53,88.36,88.53,8900.0,65.4647,65.5906,65.4647,65.5906,8900.0
2007-08-28 14:30:00,88.51,88.54,88.28,88.28,12500.0,65.5758,65.598,65.4054,65.4054,12500.0
2007-08-28 14:40:00,88.28,88.36,88.24,88.29,10800.0,65.4054,65.4647,65.3758,65.4128,10800.0
2007-08-28 14:50:00,88.26,88.28,88.12,88.17,9700.0,65.3906,65.4054,65.2869,65.3239,9700.0
2007-08-28 15:00:00,88.18,88.23,88.01,88.08,15200.0,65.3313,65.3684,65.2054,65.2572,15200.0
2007-08-28 15:10:00,88.1,88.15,88.05,88.05,10900.0,65.272,65.3091,65.235,65.235,10900.0
2007-08-28 15:20:00,88.07,88.07,87.71,87.81,11200.0,65.2498,65.2498,64.9831,65.0572,11200.0
2007-08-28 15:30:00,87.8,87.8,87.55,87.64,8700.0,65.0498,65.0498,64.8646,64.9312,8700.0
2007-08-28 15:40:00,87.61,87.61,87.29,87.41,22500.0,64.909,64.909,64.6719,64.7608,22500.0
2007-08-28 15:50:00,87.44,87.46,87.2,87.35,30600.0,64.7831,64.7979,64.6052,64.7164,30600.0
2007-08-29 09:30:00,87.75,87.96,87.63,87.63,10000.0,65.0127,65.1683,64.9238,64.9238,10000.0
2007-08-29 09:40:00,87.71,87.89,87.64,87.72,12400.0,64.9831,65.1165,64.9312,64.9905,12400.0
2007-08-29 09:50:00,87.77,87.87,87.62,87.77,8700.0,65.0275,65.1016,64.9164,65.0275,8700.0
2007-08-29 10:00:00,87.77,87.87,87.75,87.83,16300.0,65.0275,65.1016,65.0127,65.072,16300.0
2007-08-29 10:10:00,87.84,87.86,87.73,87.78,15100.0,65.0794,65.0942,64.9979,65.035,15100.0
2007-08-29 10:20:00,87.76,88.08,87.74,87.84,24300.0,65.0201,65.2572,65.0053,65.0794,24300.0
2007-08-29 10:30:00,87.83,87.87,87.75,87.87,8700.0,65.072,65.1016,65.0127,65.1016,8700.0
2007-08-29 10:40:00,87.88,88.03,87.87,87.95,11300.0,65.109,65.2202,65.1016,65.1609,11300.0
2007-08-29 10:50:00,87.92,88.3,87.92,88.3,11200.0,65.1387,65.4202,65.1387,65.4202,11200.0
2007-08-29 11:00:00,88.35,88.63,88.35,88.53,8000.0,65.4573,65.6647,65.4573,65.5906,8000.0
2007-08-29 11:10:00,88.52,88.54,88.41,88.41,3000.0,65.5832,65.598,65.5017,65.5017,3000.0
2007-08-29 11:20:00,88.39,88.43,88.34,88.39,4500.0,65.4869,65.5165,65.4499,65.4869,4500.0
2007-08-29 11:30:00,88.39,88.75,88.39,88.75,5800.0,65.4869,65.7536,65.4869,65.7536,5800.0
2007-08-29 11:40:00,88.75,88.97,88.68,88.91,12500.0,65.7536,65.9166,65.7018,65.8722,12500.0
2007-08-29 11:50:00,88.88,89.09,88.8,89.0,9700.0,65.8499,66.0055,65.7907,65.9388,9700.0
2007-08-29 12:00:00,88.98,89.07,88.94,88.94,7800.0,65.924,65.9907,65.8944,65.8944,7800.0
2007-08-29 12:10:00,88.94,89.07,88.93,89.05,7000.0,65.8944,65.9907,65.887,65.9759,7000.0
2007-08-29 12:20:00,89.05,89.08,88.89,88.93,6800.0,65.9759,65.9981,65.8573,65.887,6800.0
2007-08-29 12:30:00,88.94,89.05,88.9,88.95,6500.0,65.8944,65.9759,65.8648,65.9018,6500.0
2007-08-29 12:40:00,88.95,89.16,88.95,89.0,6800.0,65.9018,66.0574,65.9018,65.9388,6800.0
2007-08-29 12:50:00,89.03,89.06,88.78,88.8,8300.0,65.9611,65.9833,65.7758,65.7907,8300.0
2007-08-29 13:00:00,88.86,88.9,88.79,88.84,5400.0,65.8351,65.8648,65.7833,65.8203,5400.0
2007-08-29 13:10:00,88.85,88.88,88.78,88.83,8400.0,65.8277,65.8499,65.7758,65.8129,8400.0
2007-08-29 13:20:00,88.82,88.83,88.51,88.62,17100.0,65.8055,65.8129,65.5758,65.6573,17100.0
2007-08-29 13:30:00,88.6,88.68,88.26,88.38,45000.0,65.6425,65.7018,65.3906,65.4795,45000.0
2007-08-29 13:40:00,88.38,88.39,88.16,88.2,11000.0,65.4795,65.4869,65.3165,65.3461,11000.0
2007-08-29 13:50:00,88.22,88.39,88.12,88.37,8700.0,65.3609,65.4869,65.2869,65.4721,8700.0
2007-08-29 14:00:00,88.36,88.8,88.33,88.8,9800.0,65.4647,65.7907,65.4424,65.7907,9800.0
2007-08-29 14:10:00,88.8,88.88,88.73,88.79,8300.0,65.7907,65.8499,65.7388,65.7833,8300.0
2007-08-29 14:20:00,88.77,88.88,88.73,88.83,7800.0,65.7684,65.8499,65.7388,65.8129,7800.0
2007-08-29 14:30:00,88.84,89.2,88.84,89.16,13200.0,65.8203,66.087,65.8203,66.0574,13200.0
2007-08-29 14:40:00,89.16,89.18,89.02,89.1,8300.0,66.0574,66.0722,65.9537,66.0129,8300.0
2007-08-29 14:50:00,89.13,89.22,89.06,89.08,9800.0,66.0352,66.1018,65.9833,65.9981,9800.0
2007-08-29 15:00:00,89.09,89.44,89.09,89.42,12900.0,66.0055,66.2648,66.0055,66.25,12900.0
2007-08-29 15:10:00,89.42,89.6,89.39,89.55,11000.0,66.25,66.3834,66.2278,66.3463,11000.0
2007-08-29 15:20:00,89.55,89.69,89.46,89.63,13400.0,66.3463,66.4501,66.2796,66.4056,13400.0
2007-08-29 15:30:00,89.69,90.03,89.67,89.96,21800.0,66.4501,66.702,66.4352,66.6501,21800.0
2007-08-29 15:40:00,89.99,90.01,89.8,89.97,17300.0,66.6723,66.6871,66.5315,66.6575,17300.0
2007-08-29 15:50:00,89.98,90.11,89.89,89.99,20800.0,66.6649,66.7612,66.5982,66.6723,20800.0
2007-08-30 09:30:00,88.97,89.35,88.77,89.35,9500.0,65.9166,66.1981,65.7684,66.1981,9500.0
2007-08-30 09:40:00,89.29,89.69,89.29,89.67,9600.0,66.1537,66.4501,66.1537,66.4352,9600.0
2007-08-30 09:50:00,89.68,89.83,89.58,89.77,5900.0,66.4426,66.5538,66.3686,66.5093,5900.0
2007-08-30 10:00:00,89.81,90.1,89.75,90.06,10800.0,66.539,66.7538,66.4945,66.7242,10800.0
2007-08-30 10:10:00,90.05,90.11,89.76,89.82,8900.0,66.7168,66.7612,66.5019,66.5464,8900.0
2007-08-30 10:20:00,89.83,90.01,89.75,90.01,5100.0,66.5538,66.6871,66.4945,66.6871,5100.0
2007-08-30 10:30:00,90.06,90.16,89.88,89.88,6100.0,66.7242,66.7983,66.5908,66.5908,6100.0
2007-08-30 10:40:00,89.9,90.03,89.88,89.98,3500.0,66.6056,66.702,66.5908,66.6649,3500.0
2007-08-30 10:50:00,90.01,90.12,89.98,90.11,3400.0,66.6871,66.7686,66.6649,66.7612,3400.0
2007-08-30 11:00:00,90.05,90.22,90.01,90.06,6400.0,66.7168,66.8427,66.6871,66.7242,6400.0
2007-08-30 11:10:00,90.05,90.1,89.99,90.1,20300.0,66.7168,66.7538,66.6723,66.7538,20300.0
2007-08-30 11:20:00,90.11,90.22,89.98,89.98,16500.0,66.7612,66.8427,66.6649,66.6649,16500.0
2007-08-30 11:30:00,89.99,90.01,89.82,89.91,12300.0,66.6723,66.6871,66.5464,66.613,12300.0
2007-08-30 11:40:00,89.9,89.9,89.65,89.8,17900.0,66.6056,66.6056,66.4204,66.5315,17900.0
2007-08-30 11:50:00,89.74,89.93,89.69,89.86,16100.0,66.4871,66.6279,66.4501,66.576,16100.0
2007-08-30 12:00:00,89.86,89.9,89.62,89.64,9400.0,66.576,66.6056,66.3982,66.413,9400.0
2007-08-30 12:10:00,89.64,89.92,89.62,89.81,16600.0,66.413,66.6205,66.3982,66.539,16600.0
2007-08-30 12:20:00,89.75,90.03,89.7,89.99,10000.0,66.4945,66.702,66.4575,66.6723,10000.0
2007-08-30 12:30:00,89.98,90.24,89.88,90.18,7800.0,66.6649,66.8575,66.5908,66.8131,7800.0
2007-08-30 12:40:00,90.22,90.36,90.11,90.3,6400.0,66.8427,66.9464,66.7612,66.902,6400.0
2007-08-30 12:50:00,90.3,90.49,90.29,90.42,5400.0,66.902,67.0428,66.8946,66.9909,5400.0
2007-08-30 13:00:00,90.42,90.48,90.33,90.36,6000.0,66.9909,67.0353,66.9242,66.9464,6000.0
2007-08-30 13:10:00,90.39,90.39,90.26,90.31,5400.0,66.9687,66.9687,66.8724,66.9094,5400.0
2007-08-30 13:20:00,90.29,90.33,90.08,90.11,7600.0,66.8946,66.9242,66.739,66.7612,7600.0
2007-08-30 13:30:00,90.16,90.18,89.99,90.18,5100.0,66.7983,66.8131,66.6723,66.8131,5100.0
2007-08-30 13:40:00,90.19,90.32,90.09,90.09,6000.0,66.8205,66.9168,66.7464,66.7464,6000.0
2007-08-30 13:50:00,90.09,90.23,90.03,90.22,8100.0,66.7464,66.8501,66.702,66.8427,8100.0
2007-08-30 14:00:00,90.29,90.37,90.1,90.12,8700.0,66.8946,66.9539,66.7538,66.7686,8700.0
2007-08-30 14:10:00,90.1,90.28,90.01,90.01,9400.0,66.7538,66.8872,66.6871,66.6871,9400.0
2007-08-30 14:20:00,89.98,90.13,89.89,89.89,8100.0,66.6649,66.776,66.5982,66.5982,8100.0
2007-08-30 14:30:00,89.89,89.92,89.69,89.86,11000.0,66.5982,66.6205,66.4501,66.576,11000.0
2007-08-30 14:40:00,89.82,89.88,89.4,89.42,12000.0,66.5464,66.5908,66.2352,66.25,12000.0
2007-08-30 14:50:00,89.41,89.52,89.3,89.38,12200.0,66.2426,66.3241,66.1611,66.2204,12200.0
2007-08-30 15:00:00,89.42,89.94,89.42,89.94,10900.0,66.25,66.6353,66.25,66.6353,10900.0
2007-08-30 15:10:00,89.94,90.19,89.82,90.15,13400.0,66.6353,66.8205,66.5464,66.7909,13400.0
2007-08-30 15:20:00,90.15,90.3,90.07,90.12,11000.0,66.7909,66.902,66.7316,66.7686,11000.0
2007-08-30 15:30:00,90.15,90.24,90.06,90.11,11100.0,66.7909,66.8575,66.7242,66.7612,11100.0
2007-08-30 15:40:00,90.11,90.12,89.85,89.94,16600.0,66.7612,66.7686,66.5686,66.6353,16600.0
2007-08-30 15:50:00,89.85,89.93,89.74,89.93,17100.0,66.5686,66.6279,66.4871,66.6279,17100.0
2007-08-31 09:30:00,91.09,91.16,90.5,90.79,10100.0,67.4873,67.5392,67.0502,67.265,10100.0
2007-08-31 09:40:00,90.85,90.99,90.64,90.87,9200.0,67.3095,67.4132,67.1539,67.3243,9200.0
2007-08-31 09:50:00,90.9,90.91,90.74,90.77,11400.0,67.3465,67.3539,67.228,67.2502,11400.0
2007-08-31 10:00:00,90.81,91.15,90.61,90.67,36800.0,67.2798,67.5317,67.1317,67.1761,36800.0
2007-08-31 10:10:00,90.7,90.76,90.6,90.72,13000.0,67.1983,67.2428,67.1243,67.2132,13000.0
2007-08-31 10:20:00,90.75,90.81,90.6,90.81,7100.0,67.2354,67.2798,67.1243,67.2798,7100.0
2007-08-31 10:30:00,90.81,90.99,90.78,90.94,11000.0,67.2798,67.4132,67.2576,67.3762,11000.0
2007-08-31 10:40:00,90.96,91.0,90.86,90.93,5400.0,67.391,67.4206,67.3169,67.3687,5400.0
2007-08-31 10:50:00,90.99,90.99,90.87,90.88,4500.0,67.4132,67.4132,67.3243,67.3317,4500.0
2007-08-31 11:00:00,90.9,90.93,90.54,90.55,11600.0,67.3465,67.3687,67.0798,67.0872,11600.0
2007-08-31 11:10:00,90.59,90.92,90.56,90.92,6900.0,67.1168,67.3613,67.0946,67.3613,6900.0
2007-08-31 11:20:00,90.92,90.92,90.76,90.85,3500.0,67.3613,67.3613,67.2428,67.3095,3500.0
2007-08-31 11:30:00,90.85,91.08,90.85,91.03,5700.0,67.3095,67.4799,67.3095,67.4428,5700.0
2007-08-31 11:40:00,91.06,91.07,90.93,91.03,3500.0,67.4651,67.4725,67.3687,67.4428,3500.0
2007-08-31 11:50:00,91.06,91.23,91.05,91.15,4400.0,67.4651,67.591,67.4577,67.5317,4400.0
2007-08-31 12:00:00,91.19,91.29,91.13,91.13,8500.0,67.5614,67.6355,67.5169,67.5169,8500.0
2007-08-31 12:10:00,91.19,91.44,91.12,91.44,8500.0,67.5614,67.7466,67.5095,67.7466,8500.0
2007-08-31 12:20:00,91.44,91.8,91.44,91.72,16700.0,67.7466,68.0133,67.7466,67.954,16700.0
2007-08-31 12:30:00,91.73,92.17,91.73,92.1,10700.0,67.9615,68.2874,67.9615,68.2356,10700.0
2007-08-31 12:40:00,92.16,92.22,92.05,92.2,11800.0,68.28,68.3245,68.1985,68.3097,11800.0
2007-08-31 12:50:00,92.2,92.24,92.02,92.08,5800.0,68.3097,68.3393,68.1763,68.2208,5800.0
2007-08-31 13:00:00,92.12,92.15,91.85,91.92,8200.0,68.2504,68.2726,68.0504,68.1022,8200.0
2007-08-31 13:10:00,91.95,91.95,91.85,91.85,2200.0,68.1245,68.1245,68.0504,68.0504,2200.0
2007-08-31 13:20:00,91.87,91.87,91.72,91.77,3000.0,68.0652,68.0652,67.954,67.9911,3000.0
2007-08-31 13:30:00,91.77,91.77,91.61,91.62,3100.0,67.9911,67.9911,67.8726,67.88,3100.0
2007-08-31 13:40:00,91.66,91.66,91.5,91.6,7400.0,67.9096,67.9096,67.7911,67.8651,7400.0
2007-08-31 13:50:00,91.63,91.67,91.57,91.62,5200.0,67.8874,67.917,67.8429,67.88,5200.0
2007-08-31 14:00:00,91.66,91.94,91.66,91.89,7600.0,67.9096,68.117,67.9096,68.08,7600.0
2007-08-31 14:10:00,91.93,91.93,91.82,91.83,3900.0,68.1096,68.1096,68.0281,68.0355,3900.0
2007-08-31 14:20:00,91.86,91.86,91.72,91.79,5500.0,68.0578,68.0578,67.954,68.0059,5500.0
2007-08-31 14:30:00,91.81,91.91,91.74,91.91,7600.0,68.0207,68.0948,67.9689,68.0948,7600.0
2007-08-31 14:40:00,91.91,91.91,91.8,91.82,4900.0,68.0948,68.0948,68.0133,68.0281,4900.0
2007-08-31 14:50:00,91.84,91.84,91.58,91.59,10200.0,68.043,68.043,67.8503,67.8577,10200.0
2007-08-31 15:00:00,91.6,91.8,91.59,91.77,16000.0,67.8651,68.0133,67.8577,67.9911,16000.0
2007-08-31 15:10:00,91.77,91.92,91.77,91.87,7200.0,67.9911,68.1022,67.9911,68.0652,7200.0
2007-08-31 15:20:00,91.87,91.87,91.66,91.85,7300.0,68.0652,68.0652,67.9096,68.0504,7300.0
2007-08-31 15:30:00,91.86,92.21,91.86,92.06,13600.0,68.0578,68.3171,68.0578,68.2059,13600.0
2007-08-31 15:40:00,92.1,92.17,91.94,91.94,10200.0,68.2356,68.2874,68.117,68.117,10200.0
2007-08-31 15:50:00,91.95,91.95,91.44,91.44,39200.0,68.1245,68.1245,67.7466,67.7466,39200.0
2007-09-04 09:30:00,91.08,91.14,90.66,90.66,10200.0,67.4799,67.5243,67.1687,67.1687,10200.0
2007-09-04 09:40:00,90.76,91.4,90.76,91.35,10200.0,67.2428,67.717,67.2428,67.6799,10200.0
2007-09-04 09:50:00,91.36,91.9,91.33,91.71,8700.0,67.6873,68.0874,67.6651,67.9466,8700.0
2007-09-04 10:00:00,91.72,92.02,91.63,91.82,14200.0,67.954,68.1763,67.8874,68.0281,14200.0
2007-09-04 10:10:00,91.84,91.87,91.72,91.72,6400.0,68.043,68.0652,67.954,67.954,6400.0
2007-09-04 10:20:00,91.72,91.79,91.43,91.57,9000.0,67.954,68.0059,67.7392,67.8429,9000.0
2007-09-04 10:30:00,91.54,92.03,91.54,92.02,6900.0,67.8207,68.1837,67.8207,68.1763,6900.0
2007-09-04 10:40:00,91.95,92.32,91.95,92.28,12100.0,68.1245,68.3986,68.1245,68.3689,12100.0
2007-09-04 10:50:00,92.22,92.34,92.17,92.31,8300.0,68.3245,68.4134,68.2874,68.3912,8300.0
2007-09-04 11:00:00,92.22,92.34,92.17,92.25,12400.0,68.3245,68.4134,68.2874,68.3467,12400.0
2007-09-04 11:10:00,92.19,92.25,92.09,92.13,7300.0,68.3023,68.3467,68.2282,68.2578,7300.0
2007-09-04 11:20:00,92.13,92.27,92.03,92.03,11600.0,68.2578,68.3615,68.1837,68.1837,11600.0
2007-09-04 11:30:00,92.06,92.06,91.91,91.97,3400.0,68.2059,68.2059,68.0948,68.1393,3400.0
2007-09-04 11:40:00,91.97,91.97,91.9,91.91,8100.0,68.1393,68.1393,68.0874,68.0948,8100.0
2007-09-04 11:50:00,91.9,91.92,91.86,91.89,3100.0,68.0874,68.1022,68.0578,68.08,3100.0
2007-09-04 12:00:00,91.89,91.95,91.89,91.93,2700.0,68.08,68.1245,68.08,68.1096,2700.0
2007-09-04 12:10:00,91.94,91.97,91.91,91.92,4900.0,68.117,68.1393,68.0948,68.1022,4900.0
2007-09-04 12:20:00,91.92,92.02,91.91,92.0,2400.0,68.1022,68.1763,68.0948,68.1615,2400.0
2007-09-04 12:30:00,92.01,92.06,92.01,92.06,2300.0,68.1689,68.2059,68.1689,68.2059,2300.0
2007-09-04 12:40:00,92.06,92.08,91.98,92.0,10500.0,68.2059,68.2208,68.1467,68.1615,10500.0
2007-09-04 12:50:00,91.99,92.02,91.9,91.9,6800.0,68.1541,68.1763,68.0874,68.0874,6800.0
2007-09-04 13:00:00,91.94,91.94,91.86,91.88,15800.0,68.117,68.117,68.0578,68.0726,15800.0
2007-09-04 13:10:00,91.88,92.21,91.79,92.13,27100.0,68.0726,68.3171,68.0059,68.2578,27100.0
2007-09-04 13:20:00,92.16,92.21,92.09,92.09,1500.0,68.28,68.3171,68.2282,68.2282,1500.0
2007-09-04 13:30:00,92.09,92.09,91.97,91.97,2800.0,68.2282,68.2282,68.1393,68.1393,2800.0
2007-09-04 13:40:00,91.97,92.13,91.97,92.13,15600.0,68.1393,68.2578,68.1393,68.2578,15600.0
2007-09-04 13:50:00,92.09,92.16,92.0,92.07,16100.0,68.2282,68.28,68.1615,68.2134,16100.0
2007-09-04 14:00:00,92.08,92.14,92.0,92.12,34000.0,68.2208,68.2652,68.1615,68.2504,34000.0
2007-09-04 14:10:00,92.12,92.35,92.12,92.35,5600.0,68.2504,68.4208,68.2504,68.4208,5600.0
2007-09-04 14:20:00,92.3,92.38,92.21,92.35,8000.0,68.3838,68.443,68.3171,68.4208,8000.0
2007-09-04 14:30:00,92.34,92.4,92.31,92.35,3200.0,68.4134,68.4579,68.3912,68.4208,3200.0
2007-09-04 14:40:00,92.32,92.48,92.32,92.44,4500.0,68.3986,68.5171,68.3986,68.4875,4500.0
2007-09-04 14:50:00,92.45,92.46,92.41,92.45,2600.0,68.4949,68.5023,68.4653,68.4949,2600.0
2007-09-04 15:00:00,92.46,92.54,92.39,92.54,7000.0,68.5023,68.5616,68.4504,68.5616,7000.0
2007-09-04 15:10:00,92.51,92.58,92.51,92.54,4300.0,68.5393,68.5912,68.5393,68.5616,4300.0
2007-09-04 15:20:00,92.58,92.76,92.55,92.76,6900.0,68.5912,68.7246,68.569,68.7246,6900.0
2007-09-04 15:30:00,92.77,92.84,92.62,92.62,8600.0,68.732,68.7838,68.6208,68.6208,8600.0
2007-09-04 15:40:00,92.6,92.62,92.24,92.29,18100.0,68.606,68.6208,68.3393,68.3764,18100.0
2007-09-04 15:50:00,92.25,92.25,91.94,92.05,26800.0,68.3467,68.3467,68.117,68.1985,26800.0
2007-09-05 09:30:00,91.47,91.54,91.23,91.36,3900.0,67.7688,67.8207,67.591,67.6873,3900.0
2007-09-05 09:40:00,91.27,91.61,91.05,91.51,9900.0,67.6206,67.8726,67.4577,67.7985,9900.0
2007-09-05 09:50:00,91.52,91.53,91.13,91.13,6800.0,67.8059,67.8133,67.5169,67.5169,6800.0
2007-09-05 10:00:00,91.07,91.07,90.69,91.05,12000.0,67.4725,67.4725,67.1909,67.4577,12000.0
2007-09-05 10:10:00,90.99,91.03,90.92,90.92,3600.0,67.4132,67.4428,67.3613,67.3613,3600.0
2007-09-05 10:20:00,90.92,90.92,90.75,90.8,3600.0,67.3613,67.3613,67.2354,67.2724,3600.0
2007-09-05 10:30:00,90.78,90.78,90.64,90.66,5700.0,67.2576,67.2576,67.1539,67.1687,5700.0
2007-09-05 10:40:00,90.66,90.84,90.64,90.77,4800.0,67.1687,67.3021,67.1539,67.2502,4800.0
2007-09-05 10:50:00,90.83,90.92,90.73,90.73,5200.0,67.2947,67.3613,67.2206,67.2206,5200.0
2007-09-05 11:00:00,90.78,90.78,90.48,90.52,6000.0,67.2576,67.2576,67.0353,67.065,6000.0
2007-09-05 11:10:00,90.54,90.7,90.53,90.68,3700.0,67.0798,67.1983,67.0724,67.1835,3700.0
2007-09-05 11:20:00,90.65,90.73,90.56,90.56,3500.0,67.1613,67.2206,67.0946,67.0946,3500.0
2007-09-05 11:30:00,90.56,90.61,90.37,90.37,4600.0,67.0946,67.1317,66.9539,66.9539,4600.0
2007-09-05 11:40:00,90.37,90.4,90.27,90.32,9800.0,66.9539,66.9761,66.8798,66.9168,9800.0
2007-09-05 11:50:00,90.33,90.48,90.32,90.44,4200.0,66.9242,67.0353,66.9168,67.0057,4200.0
2007-09-05 12:00:00,90.47,90.49,90.41,90.49,4900.0,67.0279,67.0428,66.9835,67.0428,4900.0
2007-09-05 12:10:00,90.5,90.61,90.5,90.6,5400.0,67.0502,67.1317,67.0502,67.1243,5400.0
2007-09-05 12:20:00,90.59,90.62,90.55,90.58,3900.0,67.1168,67.1391,67.0872,67.1094,3900.0
2007-09-05 12:30:00,90.61,90.61,90.54,90.6,2500.0,67.1317,67.1317,67.0798,67.1243,2500.0
2007-09-05 12:40:00,90.58,90.58,90.35,90.37,7900.0,67.1094,67.1094,66.939,66.9539,7900.0
2007-09-05 12:50:00,90.37,90.52,90.32,90.52,3500.0,66.9539,67.065,66.9168,67.065,3500.0
2007-09-05 13:00:00,90.47,90.59,90.47,90.49,2800.0,67.0279,67.1168,67.0279,67.0428,2800.0
2007-09-05 13:10:00,90.49,90.53,90.44,90.46,5000.0,67.0428,67.0724,67.0057,67.0205,5000.0
2007-09-05 13:20:00,90.44,90.44,90.2,90.26,6000.0,67.0057,67.0057,66.8279,66.8724,6000.0
2007-09-05 13:30:00,90.21,90.24,90.13,90.24,5800.0,66.8353,66.8575,66.776,66.8575,5800.0
2007-09-05 13:40:00,90.24,90.27,90.11,90.24,7200.0,66.8575,66.8798,66.7612,66.8575,7200.0
2007-09-05 13:50:00,90.22,90.25,90.15,90.17,3900.0,66.8427,66.8649,66.7909,66.8057,3900.0
2007-09-05 14:00:00,90.22,90.34,89.96,90.07,13800.0,66.8427,66.9316,66.6501,66.7316,13800.0
2007-09-05 14:10:00,90.06,90.06,89.93,90.03,5000.0,66.7242,66.7242,66.6279,66.702,5000.0
2007-09-05 14:20:00,90.05,90.05,89.82,89.85,5700.0,66.7168,66.7168,66.5464,66.5686,5700.0
2007-09-05 14:30:00,89.85,90.06,89.84,89.95,5800.0,66.5686,66.7242,66.5612,66.6427,5800.0
2007-09-05 14:40:00,89.96,90.01,89.7,89.8,9500.0,66.6501,66.6871,66.4575,66.5315,9500.0
2007-09-05 14:50:00,89.81,90.04,89.68,90.0,9700.0,66.539,66.7094,66.4426,66.6797,9700.0
2007-09-05 15:00:00,89.97,90.25,89.94,90.25,9800.0,66.6575,66.8649,66.6353,66.8649,9800.0
2007-09-05 15:10:00,90.23,90.25,90.11,90.25,6500.0,66.8501,66.8649,66.7612,66.8649,6500.0
2007-09-05 15:20:00,90.24,90.28,90.12,90.14,8100.0,66.8575,66.8872,66.7686,66.7834,8100.0
2007-09-05 15:30:00,90.2,90.32,89.93,89.94,9300.0,66.8279,66.9168,66.6279,66.6353,9300.0
2007-09-05 15:40:00,89.91,90.48,89.91,90.32,14900.0,66.613,67.0353,66.613,66.9168,14900.0
2007-09-05 15:50:00,90.32,90.32,90.07,90.13,21800.0,66.9168,66.9168,66.7316,66.776,21800.0
2007-09-06 09:30:00,90.11,90.21,90.11,90.21,4600.0,66.7612,66.8353,66.7612,66.8353,4600.0
2007-09-06 09:40:00,90.18,90.29,90.12,90.27,8400.0,66.8131,66.8946,66.7686,66.8798,8400.0
2007-09-06 09:50:00,90.29,90.31,90.03,90.04,5000.0,66.8946,66.9094,66.702,66.7094,5000.0
2007-09-06 10:00:00,90.1,90.11,89.56,89.66,13800.0,66.7538,66.7612,66.3537,66.4278,13800.0
2007-09-06 10:10:00,89.61,89.8,89.61,89.66,11800.0,66.3908,66.5315,66.3908,66.4278,11800.0
2007-09-06 10:20:00,89.67,89.69,89.52,89.56,8900.0,66.4352,66.4501,66.3241,66.3537,8900.0
2007-09-06 10:30:00,89.58,89.75,89.56,89.68,9700.0,66.3686,66.4945,66.3537,66.4426,9700.0
2007-09-06 10:40:00,89.7,89.77,89.67,89.67,7100.0,66.4575,66.5093,66.4352,66.4352,7100.0
2007-09-06 10:50:00,89.71,89.9,89.71,89.84,7800.0,66.4649,66.6056,66.4649,66.5612,7800.0
2007-09-06 11:00:00,89.88,89.88,89.74,89.79,6600.0,66.5908,66.5908,66.4871,66.5241,6600.0
2007-09-06 11:10:00,89.76,89.86,89.75,89.86,4100.0,66.5019,66.576,66.4945,66.576,4100.0
2007-09-06 11:20:00,89.86,90.28,89.86,90.28,8500.0,66.576,66.8872,66.576,66.8872,8500.0
2007-09-06 11:30:00,90.3,90.51,90.3,90.43,22100.0,66.902,67.0576,66.902,66.9983,22100.0
2007-09-06 11:40:00,90.43,90.69,90.43,90.69,7900.0,66.9983,67.1909,66.9983,67.1909,7900.0
2007-09-06 11:50:00,90.65,90.79,90.65,90.71,8500.0,67.1613,67.265,67.1613,67.2058,8500.0
2007-09-06 12:00:00,90.69,90.71,90.61,90.61,5600.0,67.1909,67.2058,67.1317,67.1317,5600.0
2007-09-06 12:10:00,90.61,91.23,90.61,91.21,12900.0,67.1317,67.591,67.1317,67.5762,12900.0
2007-09-06 12:20:00,91.21,91.25,91.03,91.07,9900.0,67.5762,67.6058,67.4428,67.4725,9900.0
2007-09-06 12:30:00,91.06,91.06,90.92,90.95,4100.0,67.4651,67.4651,67.3613,67.3836,4100.0
2007-09-06 12:40:00,90.92,90.95,90.48,90.56,7600.0,67.3613,67.3836,67.0353,67.0946,7600.0
2007-09-06 12:50:00,90.57,90.9,90.54,90.9,6700.0,67.102,67.3465,67.0798,67.3465,6700.0
2007-09-06 13:00:00,90.83,90.93,90.62,90.63,6600.0,67.2947,67.3687,67.1391,67.1465,6600.0
2007-09-06 13:10:00,90.6,90.67,90.46,90.62,9100.0,67.1243,67.1761,67.0205,67.1391,9100.0
2007-09-06 13:20:00,90.66,90.71,90.65,90.7,2900.0,67.1687,67.2058,67.1613,67.1983,2900.0
2007-09-06 13:30:00,90.7,90.83,90.62,90.7,13100.0,67.1983,67.2947,67.1391,67.1983,13100.0
2007-09-06 13:40:00,90.71,90.92,90.71,90.9,4900.0,67.2058,67.3613,67.2058,67.3465,4900.0
2007-09-06 13:50:00,90.88,90.99,90.86,90.98,4800.0,67.3317,67.4132,67.3169,67.4058,4800.0
2007-09-06 14:00:00,91.0,91.09,90.92,91.02,9300.0,67.4206,67.4873,67.3613,67.4354,9300.0
2007-09-06 14:10:00,91.04,91.12,91.0,91.1,4400.0,67.4502,67.5095,67.4206,67.4947,4400.0
2007-09-06 14:20:00,91.09,91.14,91.01,91.01,6100.0,67.4873,67.5243,67.428,67.428,6100.0
2007-09-06 14:30:00,91.0,91.09,90.95,91.05,6200.0,67.4206,67.4873,67.3836,67.4577,6200.0
2007-09-06 14:40:00,91.05,91.08,90.97,91.02,10000.0,67.4577,67.4799,67.3984,67.4354,10000.0
2007-09-06 14:50:00,91.03,91.08,90.91,91.06,5700.0,67.4428,67.4799,67.3539,67.4651,5700.0
2007-09-06 15:00:00,91.07,91.27,91.07,91.13,10400.0,67.4725,67.6206,67.4725,67.5169,10400.0
2007-09-06 15:10:00,91.12,91.14,90.85,90.88,11700.0,67.5095,67.5243,67.3095,67.3317,11700.0
2007-09-06 15:20:00,90.88,90.88,90.73,90.84,7500.0,67.3317,67.3317,67.2206,67.3021,7500.0
2007-09-06 15:30:00,90.83,91.04,90.83,90.99,11700.0,67.2947,67.4502,67.2947,67.4132,11700.0
2007-09-06 15:40:00,90.97,91.04,90.79,90.91,15800.0,67.3984,67.4502,67.265,67.3539,15800.0
2007-09-06 15:50:00,90.91,90.93,90.71,90.93,17800.0,67.3539,67.3687,67.2058,67.3687,17800.0
2007-09-07 09:30:00,89.95,89.95,89.03,89.03,13900.0,66.6427,66.6427,65.9611,65.9611,13900.0
2007-09-07 09:40:00,88.98,89.24,88.9,89.13,8700.0,65.924,66.1167,65.8648,66.0352,8700.0
2007-09-07 09:50:00,89.15,89.18,88.78,88.78,11800.0,66.05,66.0722,65.7758,65.7758,11800.0
2007-09-07 10:00:00,88.76,89.1,88.55,88.96,11800.0,65.761,66.0129,65.6054,65.9092,11800.0
2007-09-07 10:10:00,88.99,88.99,88.79,88.89,5000.0,65.9314,65.9314,65.7833,65.8573,5000.0
2007-09-07 10:20:00,88.89,89.0,88.89,88.99,1700.0,65.8573,65.9388,65.8573,65.9314,1700.0
2007-09-07 10:30:00,88.98,89.01,88.52,88.66,40500.0,65.924,65.9462,65.5832,65.6869,40500.0
2007-09-07 10:40:00,88.69,88.88,88.68,88.74,3800.0,65.7092,65.8499,65.7018,65.7462,3800.0
2007-09-07 10:50:00,88.69,88.74,88.63,88.74,4700.0,65.7092,65.7462,65.6647,65.7462,4700.0
2007-09-07 11:00:00,88.75,88.81,88.67,88.67,4200.0,65.7536,65.7981,65.6943,65.6943,4200.0
2007-09-07 11:10:00,88.67,88.67,88.48,88.55,14400.0,65.6943,65.6943,65.5536,65.6054,14400.0
2007-09-07 11:20:00,88.61,88.63,88.48,88.5,7000.0,65.6499,65.6647,65.5536,65.5684,7000.0
2007-09-07 11:30:00,88.53,88.82,88.53,88.8,13100.0,65.5906,65.8055,65.5906,65.7907,13100.0
2007-09-07 11:40:00,88.72,88.83,88.7,88.75,9100.0,65.7314,65.8129,65.7166,65.7536,9100.0
2007-09-07 11:50:00,88.8,88.8,88.47,88.51,14100.0,65.7907,65.7907,65.5462,65.5758,14100.0
2007-09-07 12:00:00,88.55,88.57,88.39,88.47,10000.0,65.6054,65.6203,65.4869,65.5462,10000.0
2007-09-07 12:10:00,88.52,88.52,88.33,88.33,7800.0,65.5832,65.5832,65.4424,65.4424,7800.0
2007-09-07 12:20:00,88.31,88.5,88.24,88.5,9000.0,65.4276,65.5684,65.3758,65.5684,9000.0
2007-09-07 12:30:00,88.51,88.64,88.45,88.56,7900.0,65.5758,65.6721,65.5314,65.6128,7900.0
2007-09-07 12:40:00,88.61,88.67,88.57,88.6,16600.0,65.6499,65.6943,65.6203,65.6425,16600.0
2007-09-07 12:50:00,88.67,88.69,88.58,88.64,7400.0,65.6943,65.7092,65.6277,65.6721,7400.0
2007-09-07 13:00:00,88.63,88.72,88.54,88.6,13700.0,65.6647,65.7314,65.598,65.6425,13700.0
2007-09-07 13:10:00,88.66,88.78,88.45,88.49,10800.0,65.6869,65.7758,65.5314,65.561,10800.0
2007-09-07 13:20:00,88.52,88.64,88.48,88.53,12100.0,65.5832,65.6721,65.5536,65.5906,12100.0
2007-09-07 13:30:00,88.62,88.92,88.55,88.58,18600.0,65.6573,65.8796,65.6054,65.6277,18600.0
2007-09-07 13:40:00,88.61,88.64,88.36,88.45,9100.0,65.6499,65.6721,65.4647,65.5314,9100.0
2007-09-07 13:50:00,88.5,88.51,88.29,88.29,10200.0,65.5684,65.5758,65.4128,65.4128,10200.0
2007-09-07 14:00:00,88.29,88.32,88.2,88.24,12500.0,65.4128,65.435,65.3461,65.3758,12500.0
2007-09-07 14:10:00,88.27,88.39,88.21,88.34,16000.0,65.398,65.4869,65.3535,65.4499,16000.0
2007-09-07 14:20:00,88.32,88.43,88.27,88.4,10900.0,65.435,65.5165,65.398,65.4943,10900.0
2007-09-07 14:30:00,88.37,88.42,88.27,88.38,10200.0,65.4721,65.5091,65.398,65.4795,10200.0
2007-09-07 14:40:00,88.39,88.42,88.15,88.15,10800.0,65.4869,65.5091,65.3091,65.3091,10800.0
2007-09-07 14:50:00,88.17,88.19,87.74,87.74,18300.0,65.3239,65.3387,65.0053,65.0053,18300.0
2007-09-07 15:00:00,87.73,87.94,87.66,87.81,29200.0,64.9979,65.1535,64.9461,65.0572,29200.0
2007-09-07 15:10:00,87.84,88.24,87.81,88.2,31600.0,65.0794,65.3758,65.0572,65.3461,31600.0
2007-09-07 15:20:00,88.18,88.63,87.92,87.99,37000.0,65.3313,65.6647,65.1387,65.1905,37000.0
2007-09-07 15:30:00,87.99,88.23,87.98,88.1,28900.0,65.1905,65.3684,65.1831,65.272,28900.0
2007-09-07 15:40:00,88.09,88.31,88.03,88.19,34800.0,65.2646,65.4276,65.2202,65.3387,34800.0
2007-09-07 15:50:00,88.18,88.39,88.09,88.11,26500.0,65.3313,65.4869,65.2646,65.2795,26500.0
2007-09-10 09:30:00,88.0,88.34,87.72,87.84,28100.0,65.198,65.4499,64.9905,65.0794,28100.0
2007-09-10 09:40:00,87.95,88.0,87.79,87.88,16200.0,65.1609,65.198,65.0424,65.109,16200.0
2007-09-10 09:50:00,87.8,87.94,87.58,87.61,17400.0,65.0498,65.1535,64.8868,64.909,17400.0
2007-09-10 10:00:00,87.57,87.73,87.49,87.7,13600.0,64.8794,64.9979,64.8201,64.9757,13600.0
2007-09-10 10:10:00,87.65,87.67,87.5,87.59,12300.0,64.9386,64.9535,64.8275,64.8942,12300.0
2007-09-10 10:20:00,87.54,87.57,87.09,87.12,19200.0,64.8571,64.8794,64.5237,64.546,19200.0
2007-09-10 10:30:00,87.09,87.13,87.0,87.05,22700.0,64.5237,64.5534,64.4571,64.4941,22700.0
2007-09-10 10:40:00,87.08,87.1,86.75,86.88,13100.0,64.5163,64.5312,64.2718,64.3682,13100.0
2007-09-10 10:50:00,86.89,86.98,86.76,86.8,26100.0,64.3756,64.4422,64.2793,64.3089,26100.0
2007-09-10 11:00:00,86.79,86.83,86.51,86.69,20100.0,64.3015,64.3311,64.094,64.2274,20100.0
2007-09-10 11:10:00,86.68,86.75,86.34,86.34,12900.0,64.22,64.2718,63.9681,63.9681,12900.0
2007-09-10 11:20:00,86.38,86.6,86.38,86.57,9500.0,63.9977,64.1607,63.9977,64.1385,9500.0
2007-09-10 11:30:00,86.6,86.72,86.49,86.72,22900.0,64.1607,64.2496,64.0792,64.2496,22900.0
2007-09-10 11:40:00,86.74,87.13,86.74,87.09,24200.0,64.2644,64.5534,64.2644,64.5237,24200.0
2007-09-10 11:50:00,87.08,87.17,87.07,87.17,7000.0,64.5163,64.583,64.5089,64.583,7000.0
2007-09-10 12:00:00,87.14,87.32,87.08,87.3,25000.0,64.5608,64.6942,64.5163,64.6793,25000.0
2007-09-10 12:10:00,87.33,87.36,87.18,87.33,12600.0,64.7016,64.7238,64.5904,64.7016,12600.0
2007-09-10 12:20:00,87.35,87.64,87.31,87.64,7600.0,64.7164,64.9312,64.6867,64.9312,7600.0
2007-09-10 12:30:00,87.64,87.87,87.59,87.67,30200.0,64.9312,65.1016,64.8942,64.9535,30200.0
2007-09-10 12:40:00,87.67,87.79,87.62,87.64,14500.0,64.9535,65.0424,64.9164,64.9312,14500.0
2007-09-10 12:50:00,87.64,87.71,87.52,87.58,11100.0,64.9312,64.9831,64.8423,64.8868,11100.0
2007-09-10 13:00:00,87.56,87.91,87.47,87.7,9600.0,64.872,65.1313,64.8053,64.9757,9600.0
2007-09-10 13:10:00,87.71,88.21,87.57,87.94,19100.0,64.9831,65.3535,64.8794,65.1535,19100.0
2007-09-10 13:20:00,88.0,88.15,87.97,88.15,8800.0,65.198,65.3091,65.1757,65.3091,8800.0
2007-09-10 13:30:00,88.13,88.41,88.07,88.29,15000.0,65.2943,65.5017,65.2498,65.4128,15000.0
2007-09-10 13:40:00,88.24,88.28,88.16,88.17,8400.0,65.3758,65.4054,65.3165,65.3239,8400.0
2007-09-10 13:50:00,88.17,88.37,88.17,88.37,12000.0,65.3239,65.4721,65.3239,65.4721,12000.0
2007-09-10 14:00:00,88.3,88.35,88.22,88.33,11100.0,65.4202,65.4573,65.3609,65.4424,11100.0
2007-09-10 14:10:00,88.3,88.47,88.27,88.37,11600.0,65.4202,65.5462,65.398,65.4721,11600.0
2007-09-10 14:20:00,88.35,88.69,88.35,88.69,16500.0,65.4573,65.7092,65.4573,65.7092,16500.0
2007-09-10 14:30:00,88.71,88.92,88.65,88.84,11700.0,65.724,65.8796,65.6795,65.8203,11700.0
2007-09-10 14:40:00,88.8,88.95,88.64,88.79,13000.0,65.7907,65.9018,65.6721,65.7833,13000.0
2007-09-10 14:50:00,88.78,88.8,88.51,88.77,8900.0,65.7758,65.7907,65.5758,65.7684,8900.0
2007-09-10 15:00:00,88.8,89.18,88.69,89.16,16200.0,65.7907,66.0722,65.7092,66.0574,16200.0
2007-09-10 15:10:00,89.16,89.3,89.1,89.22,13000.0,66.0574,66.1611,66.0129,66.1018,13000.0
2007-09-10 15:20:00,89.23,89.48,89.22,89.26,15800.0,66.1092,66.2945,66.1018,66.1315,15800.0
2007-09-10 15:30:00,89.24,89.38,89.18,89.22,14000.0,66.1167,66.2204,66.0722,66.1018,14000.0
2007-09-10 15:40:00,89.22,89.31,89.08,89.09,20400.0,66.1018,66.1685,65.9981,66.0055,20400.0
2007-09-10 15:50:00,89.12,89.13,88.49,88.51,29900.0,66.0277,66.0352,65.561,65.5758,29900.0
2007-09-11 09:30:00,88.36,88.78,88.35,88.38,8200.0,65.4647,65.7758,65.4573,65.4795,8200.0
2007-09-11 09:40:00,88.49,88.81,88.42,88.57,16200.0,65.561,65.7981,65.5091,65.6203,16200.0
2007-09-11 09:50:00,88.54,88.58,88.19,88.35,18100.0,65.598,65.6277,65.3387,65.4573,18100.0
2007-09-11 10:00:00,88.32,88.5,87.43,87.61,138900.0,65.435,65.5684,64.7756,64.909,138900.0
2007-09-11 10:10:00,87.65,87.75,87.5,87.69,25000.0,64.9386,65.0127,64.8275,64.9683,25000.0
2007-09-11 10:20:00,87.69,88.3,87.65,88.17,18400.0,64.9683,65.4202,64.9386,65.3239,18400.0
2007-09-11 10:30:00,88.21,88.25,87.94,88.15,35300.0,65.3535,65.3832,65.1535,65.3091,35300.0
2007-09-11 10:40:00,88.17,88.25,87.99,88.13,31600.0,65.3239,65.3832,65.1905,65.2943,31600.0
2007-09-11 10:50:00,88.1,88.15,87.87,88.04,73600.0,65.272,65.3091,65.1016,65.2276,73600.0
2007-09-11 11:00:00,88.02,88.1,87.75,87.78,38700.0,65.2128,65.272,65.0127,65.035,38700.0
2007-09-11 11:10:00,87.77,87.93,87.34,87.41,41700.0,65.0275,65.1461,64.709,64.7608,41700.0
2007-09-11 11:20:00,87.39,87.72,87.39,87.65,17000.0,64.746,64.9905,64.746,64.9386,17000.0
2007-09-11 11:30:00,87.72,87.8,87.48,87.5,20600.0,64.9905,65.0498,64.8127,64.8275,20600.0
2007-09-11 11:40:00,87.51,87.72,87.51,87.67,13000.0,64.8349,64.9905,64.8349,64.9535,13000.0
2007-09-11 11:50:00,87.66,87.79,87.48,87.53,12800.0,64.9461,65.0424,64.8127,64.8497,12800.0
2007-09-11 12:00:00,87.52,87.54,87.18,87.31,12900.0,64.8423,64.8571,64.5904,64.6867,12900.0
2007-09-11 12:10:00,87.31,87.4,87.28,87.4,10300.0,64.6867,64.7534,64.6645,64.7534,10300.0
2007-09-11 12:20:00,87.4,87.43,87.3,87.35,13600.0,64.7534,64.7756,64.6793,64.7164,13600.0
2007-09-11 12:30:00,87.35,87.68,87.27,87.68,14500.0,64.7164,64.9609,64.6571,64.9609,14500.0
2007-09-11 12:40:00,87.69,87.75,87.64,87.72,12700.0,64.9683,65.0127,64.9312,64.9905,12700.0
2007-09-11 12:50:00,87.74,87.82,87.51,87.71,18800.0,65.0053,65.0646,64.8349,64.9831,18800.0
2007-09-11 13:00:00,87.69,87.78,87.49,87.67,14800.0,64.9683,65.035,64.8201,64.9535,14800.0
2007-09-11 13:10:00,87.67,87.69,87.14,87.29,49700.0,64.9535,64.9683,64.5608,64.6719,49700.0
2007-09-11 13:20:00,87.3,87.62,87.3,87.58,16700.0,64.6793,64.9164,64.6793,64.8868,16700.0
2007-09-11 13:30:00,87.57,87.66,87.48,87.54,35400.0,64.8794,64.9461,64.8127,64.8571,35400.0
2007-09-11 13:40:00,87.53,87.54,87.07,87.39,38000.0,64.8497,64.8571,64.5089,64.746,38000.0
2007-09-11 13:50:00,87.39,87.46,87.09,87.1,19800.0,64.746,64.7979,64.5237,64.5312,19800.0
2007-09-11 14:00:00,87.1,87.53,87.03,87.51,34200.0,64.5312,64.8497,64.4793,64.8349,34200.0
2007-09-11 14:10:00,87.54,87.56,87.26,87.43,23900.0,64.8571,64.872,64.6497,64.7756,23900.0
2007-09-11 14:20:00,87.43,87.43,87.01,87.11,37000.0,64.7756,64.7756,64.4645,64.5386,37000.0
2007-09-11 14:30:00,87.13,87.21,86.67,87.18,49400.0,64.5534,64.6127,64.2126,64.5904,49400.0
2007-09-11 14:40:00,87.19,87.3,87.07,87.09,29600.0,64.5978,64.6793,64.5089,64.5237,29600.0
2007-09-11 14:50:00,87.08,87.23,87.08,87.14,28700.0,64.5163,64.6275,64.5163,64.5608,28700.0
2007-09-11 15:00:00,87.14,87.25,87.1,87.21,32200.0,64.5608,64.6423,64.5312,64.6127,32200.0
2007-09-11 15:10:00,87.21,87.51,87.21,87.37,43900.0,64.6127,64.8349,64.6127,64.7312,43900.0
2007-09-11 15:20:00,87.34,87.36,87.12,87.13,35500.0,64.709,64.7238,64.546,64.5534,35500.0
2007-09-11 15:30:00,87.13,87.33,87.03,87.13,42800.0,64.5534,64.7016,64.4793,64.5534,42800.0
2007-09-11 15:40:00,87.13,87.13,86.89,86.95,39800.0,64.5534,64.5534,64.3756,64.42,39800.0
2007-09-11 15:50:00,86.95,87.06,86.88,87.0,63300.0,64.42,64.5015,64.3682,64.4571,63300.0
2007-09-12 09:30:00,86.99,87.09,86.32,86.32,14800.0,64.4497,64.5237,63.9533,63.9533,14800.0
2007-09-12 09:40:00,86.33,86.64,86.02,86.52,23900.0,63.9607,64.1903,63.731,64.1014,23900.0
2007-09-12 09:50:00,86.58,86.72,86.41,86.42,15400.0,64.1459,64.2496,64.0199,64.0274,15400.0
2007-09-12 10:00:00,86.46,86.61,86.14,86.57,43700.0,64.057,64.1681,63.8199,64.1385,43700.0
2007-09-12 10:10:00,86.56,86.75,86.46,86.74,17200.0,64.1311,64.2718,64.057,64.2644,17200.0
2007-09-12 10:20:00,86.75,87.18,86.75,87.18,14400.0,64.2718,64.5904,64.2718,64.5904,14400.0
2007-09-12 10:30:00,87.19,87.53,87.05,87.53,20700.0,64.5978,64.8497,64.4941,64.8497,20700.0
2007-09-12 10:40:00,87.5,87.71,87.24,87.24,16400.0,64.8275,64.9831,64.6349,64.6349,16400.0
2007-09-12 10:50:00,87.23,87.23,87.02,87.02,8600.0,64.6275,64.6275,64.4719,64.4719,8600.0
2007-09-12 11:00:00,87.02,87.12,86.95,87.09,14700.0,64.4719,64.546,64.42,64.5237,14700.0
2007-09-12 11:10:00,87.1,87.21,87.02,87.17,20900.0,64.5312,64.6127,64.4719,64.583,20900.0
2007-09-12 11:20:00,87.16,87.18,86.97,86.97,16600.0,64.5756,64.5904,64.4348,64.4348,16600.0
2007-09-12 11:30:00,86.98,87.0,86.92,86.94,10700.0,64.4422,64.4571,64.3978,64.4126,10700.0
2007-09-12 11:40:00,86.94,87.04,86.92,86.96,12600.0,64.4126,64.4867,64.3978,64.4274,12600.0
2007-09-12 11:50:00,86.98,87.04,86.9,87.04,18700.0,64.4422,64.4867,64.383,64.4867,18700.0
2007-09-12 12:00:00,87.04,87.1,86.99,87.08,16700.0,64.4867,64.5312,64.4497,64.5163,16700.0
2007-09-12 12:10:00,87.08,87.1,86.88,86.89,40800.0,64.5163,64.5312,64.3682,64.3756,40800.0
2007-09-12 12:20:00,86.88,86.88,86.6,86.62,10300.0,64.3682,64.3682,64.1607,64.1755,10300.0
2007-09-12 12:30:00,86.6,86.71,86.52,86.71,8900.0,64.1607,64.2422,64.1014,64.2422,8900.0
2007-09-12 12:40:00,86.71,86.81,86.63,86.79,9400.0,64.2422,64.3163,64.1829,64.3015,9400.0
2007-09-12 12:50:00,86.78,86.79,86.69,86.76,5900.0,64.2941,64.3015,64.2274,64.2793,5900.0
2007-09-12 13:00:00,86.76,86.79,86.43,86.52,15500.0,64.2793,64.3015,64.0348,64.1014,15500.0
2007-09-12 13:10:00,86.51,86.68,86.46,86.68,12500.0,64.094,64.22,64.057,64.22,12500.0
2007-09-12 13:20:00,86.67,86.69,86.63,86.68,5700.0,64.2126,64.2274,64.1829,64.22,5700.0
2007-09-12 13:30:00,86.67,86.95,86.61,86.95,14600.0,64.2126,64.42,64.1681,64.42,14600.0
2007-09-12 13:40:00,86.98,87.0,86.9,86.97,10200.0,64.4422,64.4571,64.383,64.4348,10200.0
2007-09-12 13:50:00,86.94,87.07,86.89,86.89,13600.0,64.4126,64.5089,64.3756,64.3756,13600.0
2007-09-12 14:00:00,86.9,87.03,86.89,87.0,10200.0,64.383,64.4793,64.3756,64.4571,10200.0
2007-09-12 14:10:00,87.05,87.08,86.87,86.93,19400.0,64.4941,64.5163,64.3608,64.4052,19400.0
2007-09-12 14:20:00,86.9,87.0,86.83,86.83,6700.0,64.383,64.4571,64.3311,64.3311,6700.0
2007-09-12 14:30:00,86.83,86.96,86.71,86.73,8400.0,64.3311,64.4274,64.2422,64.257,8400.0
2007-09-12 14:40:00,86.75,86.86,86.72,86.81,11300.0,64.2718,64.3533,64.2496,64.3163,11300.0
2007-09-12 14:50:00,86.81,86.87,86.74,86.85,8800.0,64.3163,64.3608,64.2644,64.3459,8800.0
2007-09-12 15:00:00,86.85,86.86,86.62,86.62,10500.0,64.3459,64.3533,64.1755,64.1755,10500.0
2007-09-12 15:10:00,86.6,86.65,86.47,86.54,10000.0,64.1607,64.1978,64.0644,64.1163,10000.0
2007-09-12 15:20:00,86.61,86.64,86.36,86.36,10800.0,64.1681,64.1903,63.9829,63.9829,10800.0
2007-09-12 15:30:00,86.41,86.66,86.35,86.64,17200.0,64.0199,64.2052,63.9755,64.1903,17200.0
2007-09-12 15:40:00,86.67,87.02,86.67,86.94,33700.0,64.2126,64.4719,64.2126,64.4126,33700.0
2007-09-12 15:50:00,86.97,87.02,86.61,86.72,40300.0,64.4348,64.4719,64.1681,64.2496,40300.0
2007-09-13 09:30:00,86.81,87.44,86.81,86.92,15400.0,64.3163,64.7831,64.3163,64.3978,15400.0
2007-09-13 09:40:00,86.92,87.0,86.68,86.69,10000.0,64.3978,64.4571,64.22,64.2274,10000.0
2007-09-13 09:50:00,86.65,86.94,86.56,86.86,6500.0,64.1978,64.4126,64.1311,64.3533,6500.0
2007-09-13 10:00:00,86.85,86.99,86.69,86.96,7600.0,64.3459,64.4497,64.2274,64.4274,7600.0
2007-09-13 10:10:00,86.95,86.95,86.42,86.44,29800.0,64.42,64.42,64.0274,64.0422,29800.0
2007-09-13 10:20:00,86.47,86.5,85.97,85.98,47400.0,64.0644,64.0866,63.694,63.7014,47400.0
2007-09-13 10:30:00,85.98,86.11,85.67,85.83,46900.0,63.7014,63.7977,63.4717,63.5902,46900.0
2007-09-13 10:40:00,85.8,86.06,85.74,85.88,26500.0,63.568,63.7606,63.5236,63.6273,26500.0
2007-09-13 10:50:00,85.86,86.1,85.85,86.02,13000.0,63.6125,63.7903,63.605,63.731,13000.0
2007-09-13 11:00:00,85.99,86.09,85.78,85.79,15200.0,63.7088,63.7829,63.5532,63.5606,15200.0
2007-09-13 11:10:00,85.81,86.02,85.71,85.71,15500.0,63.5754,63.731,63.5013,63.5013,15500.0
2007-09-13 11:20:00,85.69,85.9,85.59,85.86,36200.0,63.4865,63.6421,63.4124,63.6125,36200.0
2007-09-13 11:30:00,85.87,86.04,85.86,86.01,8200.0,63.6199,63.7458,63.6125,63.7236,8200.0
2007-09-13 11:40:00,86.0,86.12,85.99,86.01,13300.0,63.7162,63.8051,63.7088,63.7236,13300.0
2007-09-13 11:50:00,86.01,86.68,86.0,86.63,21100.0,63.7236,64.22,63.7162,64.1829,21100.0
2007-09-13 12:00:00,86.68,86.73,86.19,86.22,75900.0,64.22,64.257,63.8569,63.8792,75900.0
2007-09-13 12:10:00,86.17,86.59,86.17,86.55,20900.0,63.8421,64.1533,63.8421,64.1237,20900.0
2007-09-13 12:20:00,86.53,86.68,86.53,86.63,6700.0,64.1089,64.22,64.1089,64.1829,6700.0
2007-09-13 12:30:00,86.65,86.7,86.61,86.66,10200.0,64.1978,64.2348,64.1681,64.2052,10200.0
2007-09-13 12:40:00,86.66,86.68,86.52,86.65,43700.0,64.2052,64.22,64.1014,64.1978,43700.0
2007-09-13 12:50:00,86.65,86.7,86.62,86.7,8900.0,64.1978,64.2348,64.1755,64.2348,8900.0
2007-09-13 13:00:00,86.7,86.9,86.7,86.82,9900.0,64.2348,64.383,64.2348,64.3237,9900.0
2007-09-13 13:10:00,86.82,86.94,86.81,86.91,15000.0,64.3237,64.4126,64.3163,64.3904,15000.0
2007-09-13 13:20:00,86.9,86.97,86.77,86.82,18300.0,64.383,64.4348,64.2867,64.3237,18300.0
2007-09-13 13:30:00,86.83,86.83,86.69,86.74,16700.0,64.3311,64.3311,64.2274,64.2644,16700.0
2007-09-13 13:40:00,86.76,86.83,86.68,86.83,9000.0,64.2793,64.3311,64.22,64.3311,9000.0
2007-09-13 13:50:00,86.81,86.81,86.59,86.6,8100.0,64.3163,64.3163,64.1533,64.1607,8100.0
2007-09-13 14:00:00,86.63,86.7,86.58,86.68,8000.0,64.1829,64.2348,64.1459,64.22,8000.0
2007-09-13 14:10:00,86.68,86.78,86.53,86.59,20900.0,64.22,64.2941,64.1089,64.1533,20900.0
2007-09-13 14:20:00,86.58,86.75,86.58,86.6,12000.0,64.1459,64.2718,64.1459,64.1607,12000.0
2007-09-13 14:30:00,86.58,86.75,86.58,86.62,12200.0,64.1459,64.2718,64.1459,64.1755,12200.0
2007-09-13 14:40:00,86.64,86.82,86.57,86.64,23000.0,64.1903,64.3237,64.1385,64.1903,23000.0
2007-09-13 14:50:00,86.68,86.78,86.53,86.7,18900.0,64.22,64.2941,64.1089,64.2348,18900.0
2007-09-13 15:00:00,86.7,86.83,86.52,86.6,36600.0,64.2348,64.3311,64.1014,64.1607,36600.0
2007-09-13 15:10:00,86.58,86.61,86.39,86.48,17400.0,64.1459,64.1681,64.0051,64.0718,17400.0
2007-09-13 15:20:00,86.46,86.78,86.44,86.56,26400.0,64.057,64.2941,64.0422,64.1311,26400.0
2007-09-13 15:30:00,86.57,86.61,86.51,86.52,35800.0,64.1385,64.1681,64.094,64.1014,35800.0
2007-09-13 15:40:00,86.54,86.59,86.34,86.39,29400.0,64.1163,64.1533,63.9681,64.0051,29400.0
2007-09-13 15:50:00,86.39,86.63,86.39,86.62,26200.0,64.0051,64.1829,64.0051,64.1755,26200.0
2007-09-14 09:30:00,85.67,86.37,85.61,86.19,20100.0,63.4717,63.9903,63.4272,63.8569,20100.0
2007-09-14 09:40:00,86.28,86.5,86.04,86.04,42600.0,63.9236,64.0866,63.7458,63.7458,42600.0
2007-09-14 09:50:00,85.96,86.46,85.95,86.41,41100.0,63.6865,64.057,63.6791,64.0199,41100.0
2007-09-14 10:00:00,86.46,87.26,86.45,86.9,97600.0,64.057,64.6497,64.0496,64.383,97600.0
2007-09-14 10:10:00,86.9,87.0,86.59,86.95,31200.0,64.383,64.4571,64.1533,64.42,31200.0
2007-09-14 10:20:00,86.95,87.12,86.87,86.92,40700.0,64.42,64.546,64.3608,64.3978,40700.0
2007-09-14 10:30:00,86.9,87.17,86.9,87.06,33200.0,64.383,64.583,64.383,64.5015,33200.0
2007-09-14 10:40:00,87.06,87.15,86.97,87.06,24800.0,64.5015,64.5682,64.4348,64.5015,24800.0
2007-09-14 10:50:00,87.02,87.02,86.87,86.95,34600.0,64.4719,64.4719,64.3608,64.42,34600.0
2007-09-14 11:00:00,86.95,87.01,86.81,86.83,39100.0,64.42,64.4645,64.3163,64.3311,39100.0
2007-09-14 11:10:00,86.86,86.99,86.81,86.89,13800.0,64.3533,64.4497,64.3163,64.3756,13800.0
2007-09-14 11:20:00,86.87,87.0,86.8,87.0,5600.0,64.3608,64.4571,64.3089,64.4571,5600.0
2007-09-14 11:30:00,87.04,87.31,87.04,87.29,8200.0,64.4867,64.6867,64.4867,64.6719,8200.0
2007-09-14 11:40:00,87.3,87.63,87.24,87.48,13100.0,64.6793,64.9238,64.6349,64.8127,13100.0
2007-09-14 11:50:00,87.48,87.56,87.4,87.4,17000.0,64.8127,64.872,64.7534,64.7534,17000.0
2007-09-14 12:00:00,87.39,87.57,87.32,87.4,10600.0,64.746,64.8794,64.6942,64.7534,10600.0
2007-09-14 12:10:00,87.41,87.44,87.3,87.34,5300.0,64.7608,64.7831,64.6793,64.709,5300.0
2007-09-14 12:20:00,87.33,87.38,87.3,87.34,4800.0,64.7016,64.7386,64.6793,64.709,4800.0
2007-09-14 12:30:00,87.35,87.45,87.34,87.38,8000.0,64.7164,64.7905,64.709,64.7386,8000.0
2007-09-14 12:40:00,87.39,87.42,87.3,87.33,8100.0,64.746,64.7682,64.6793,64.7016,8100.0
2007-09-14 12:50:00,87.33,87.4,87.24,87.27,8600.0,64.7016,64.7534,64.6349,64.6571,8600.0
2007-09-14 13:00:00,87.29,87.38,87.23,87.23,9700.0,64.6719,64.7386,64.6275,64.6275,9700.0
2007-09-14 13:10:00,87.27,87.4,87.27,87.33,13400.0,64.6571,64.7534,64.6571,64.7016,13400.0
2007-09-14 13:20:00,87.31,87.4,87.25,87.4,20900.0,64.6867,64.7534,64.6423,64.7534,20900.0
2007-09-14 13:30:00,87.35,87.35,87.16,87.2,5500.0,64.7164,64.7164,64.5756,64.6052,5500.0
2007-09-14 13:40:00,87.16,87.35,87.16,87.32,6800.0,64.5756,64.7164,64.5756,64.6942,6800.0
2007-09-14 13:50:00,87.32,87.38,87.32,87.32,8700.0,64.6942,64.7386,64.6942,64.6942,8700.0
2007-09-14 14:00:00,87.33,87.33,87.17,87.17,9300.0,64.7016,64.7016,64.583,64.583,9300.0
2007-09-14 14:10:00,87.17,87.42,87.17,87.42,5900.0,64.583,64.7682,64.583,64.7682,5900.0
2007-09-14 14:20:00,87.4,87.49,87.38,87.43,7700.0,64.7534,64.8201,64.7386,64.7756,7700.0
2007-09-14 14:30:00,87.43,87.48,87.39,87.48,16500.0,64.7756,64.8127,64.746,64.8127,16500.0
2007-09-14 14:40:00,87.48,87.5,87.33,87.41,10100.0,64.8127,64.8275,64.7016,64.7608,10100.0
2007-09-14 14:50:00,87.37,87.37,87.15,87.25,12300.0,64.7312,64.7312,64.5682,64.6423,12300.0
2007-09-14 15:00:00,87.25,87.35,87.25,87.3,9700.0,64.6423,64.7164,64.6423,64.6793,9700.0
2007-09-14 15:10:00,87.3,87.33,87.23,87.24,16100.0,64.6793,64.7016,64.6275,64.6349,16100.0
2007-09-14 15:20:00,87.24,87.35,87.23,87.23,16000.0,64.6349,64.7164,64.6275,64.6275,16000.0
2007-09-14 15:30:00,87.25,87.44,87.19,87.44,12100.0,64.6423,64.7831,64.5978,64.7831,12100.0
2007-09-14 15:40:00,87.45,87.65,87.41,87.55,26100.0,64.7905,64.9386,64.7608,64.8646,26100.0
2007-09-14 15:50:00,87.55,87.55,87.2,87.21,27400.0,64.8646,64.8646,64.6052,64.6127,27400.0
2007-09-17 09:30:00,87.34,87.73,87.32,87.73,10300.0,64.709,64.9979,64.6942,64.9979,10300.0
2007-09-17 09:40:00,87.66,87.68,87.29,87.46,16200.0,64.9461,64.9609,64.6719,64.7979,16200.0
2007-09-17 09:50:00,87.41,87.41,86.85,86.87,15200.0,64.7608,64.7608,64.3459,64.3608,15200.0
2007-09-17 10:00:00,86.87,86.95,86.61,86.74,15600.0,64.3608,64.42,64.1681,64.2644,15600.0
2007-09-17 10:10:00,86.73,86.9,86.73,86.86,18600.0,64.257,64.383,64.257,64.3533,18600.0
2007-09-17 10:20:00,86.89,86.89,86.22,86.52,61600.0,64.3756,64.3756,63.8792,64.1014,61600.0
2007-09-17 10:30:00,86.48,86.74,86.35,86.64,50300.0,64.0718,64.2644,63.9755,64.1903,50300.0
2007-09-17 10:40:00,86.62,86.73,86.43,86.43,13500.0,64.1755,64.257,64.0348,64.0348,13500.0
2007-09-17 10:50:00,86.43,86.57,86.3,86.47,10800.0,64.0348,64.1385,63.9384,64.0644,10800.0
2007-09-17 11:00:00,86.44,86.7,86.44,86.69,12000.0,64.0422,64.2348,64.0422,64.2274,12000.0
2007-09-17 11:10:00,86.69,86.73,86.6,86.6,10900.0,64.2274,64.257,64.1607,64.1607,10900.0
2007-09-17 11:20:00,86.66,86.67,86.43,86.43,10500.0,64.2052,64.2126,64.0348,64.0348,10500.0
2007-09-17 11:30:00,86.43,86.51,86.33,86.36,10900.0,64.0348,64.094,63.9607,63.9829,10900.0
2007-09-17 11:40:00,86.37,86.37,86.15,86.19,33100.0,63.9903,63.9903,63.8273,63.8569,33100.0
2007-09-17 11:50:00,86.24,86.29,85.97,86.01,18600.0,63.894,63.931,63.694,63.7236,18600.0
2007-09-17 12:00:00,86.07,86.12,86.01,86.05,12100.0,63.768,63.8051,63.7236,63.7532,12100.0
2007-09-17 12:10:00,86.02,86.05,85.95,85.98,9600.0,63.731,63.7532,63.6791,63.7014,9600.0
2007-09-17 12:20:00,86.0,86.16,85.97,86.16,17400.0,63.7162,63.8347,63.694,63.8347,17400.0
2007-09-17 12:30:00,86.18,86.28,86.1,86.22,18500.0,63.8495,63.9236,63.7903,63.8792,18500.0
2007-09-17 12:40:00,86.21,86.3,86.18,86.3,19300.0,63.8718,63.9384,63.8495,63.9384,19300.0
2007-09-17 12:50:00,86.33,86.36,86.25,86.36,8600.0,63.9607,63.9829,63.9014,63.9829,8600.0
2007-09-17 13:00:00,86.42,86.55,86.38,86.51,8400.0,64.0274,64.1237,63.9977,64.094,8400.0
2007-09-17 13:10:00,86.51,86.51,86.41,86.41,13700.0,64.094,64.094,64.0199,64.0199,13700.0
2007-09-17 13:20:00,86.41,86.49,86.4,86.47,5600.0,64.0199,64.0792,64.0125,64.0644,5600.0
2007-09-17 13:30:00,86.49,86.5,86.39,86.42,8800.0,64.0792,64.0866,64.0051,64.0274,8800.0
2007-09-17 13:40:00,86.41,86.52,86.32,86.46,13600.0,64.0199,64.1014,63.9533,64.057,13600.0
2007-09-17 13:50:00,86.45,86.45,86.37,86.42,11400.0,64.0496,64.0496,63.9903,64.0274,11400.0
2007-09-17 14:00:00,86.45,86.48,86.4,86.4,14100.0,64.0496,64.0718,64.0125,64.0125,14100.0
2007-09-17 14:10:00,86.42,86.45,86.36,86.37,16700.0,64.0274,64.0496,63.9829,63.9903,16700.0
2007-09-17 14:20:00,86.36,86.47,86.3,86.46,25100.0,63.9829,64.0644,63.9384,64.057,25100.0
2007-09-17 14:30:00,86.5,86.73,86.5,86.73,11600.0,64.0866,64.257,64.0866,64.257,11600.0
2007-09-17 14:40:00,86.73,86.82,86.64,86.64,14600.0,64.257,64.3237,64.1903,64.1903,14600.0
2007-09-17 14:50:00,86.62,86.75,86.62,86.64,17600.0,64.1755,64.2718,64.1755,64.1903,17600.0
2007-09-17 15:00:00,86.65,86.85,86.62,86.85,16200.0,64.1978,64.3459,64.1755,64.3459,16200.0
2007-09-17 15:10:00,86.85,86.89,86.79,86.85,32600.0,64.3459,64.3756,64.3015,64.3459,32600.0
2007-09-17 15:20:00,86.83,86.85,86.75,86.75,17000.0,64.3311,64.3459,64.2718,64.2718,17000.0
2007-09-17 15:30:00,86.74,86.81,86.67,86.75,17300.0,64.2644,64.3163,64.2126,64.2718,17300.0
2007-09-17 15:40:00,86.76,86.8,86.7,86.77,20900.0,64.2793,64.3089,64.2348,64.2867,20900.0
2007-09-17 15:50:00,86.77,86.8,86.44,86.47,26800.0,64.2867,64.3089,64.0422,64.0644,26800.0
2007-09-18 09:30:00,87.08,87.22,86.8,86.83,8900.0,64.5163,64.6201,64.3089,64.3311,8900.0
2007-09-18 09:40:00,86.83,87.0,86.74,86.87,13100.0,64.3311,64.4571,64.2644,64.3608,13100.0
2007-09-18 09:50:00,86.84,86.94,86.69,86.93,32700.0,64.3385,64.4126,64.2274,64.4052,32700.0
2007-09-18 10:00:00,86.93,87.01,86.79,86.87,8300.0,64.4052,64.4645,64.3015,64.3608,8300.0
2007-09-18 10:10:00,86.87,86.9,86.85,86.86,6800.0,64.3608,64.383,64.3459,64.3533,6800.0
2007-09-18 10:20:00,86.89,87.3,86.87,87.24,22700.0,64.3756,64.6793,64.3608,64.6349,22700.0
2007-09-18 10:30:00,87.22,87.33,87.21,87.26,13400.0,64.6201,64.7016,64.6127,64.6497,13400.0
2007-09-18 10:40:00,87.26,87.29,87.19,87.25,16300.0,64.6497,64.6719,64.5978,64.6423,16300.0
2007-09-18 10:50:00,87.27,87.54,87.25,87.5,11700.0,64.6571,64.8571,64.6423,64.8275,11700.0
2007-09-18 11:00:00,87.47,87.49,87.33,87.39,20100.0,64.8053,64.8201,64.7016,64.746,20100.0
2007-09-18 11:10:00,87.39,87.42,87.21,87.27,25000.0,64.746,64.7682,64.6127,64.6571,25000.0
2007-09-18 11:20:00,87.25,87.36,87.09,87.15,24800.0,64.6423,64.7238,64.5237,64.5682,24800.0
2007-09-18 11:30:00,87.2,87.27,87.08,87.22,17200.0,64.6052,64.6571,64.5163,64.6201,17200.0
2007-09-18 11:40:00,87.22,87.23,86.99,87.04,27700.0,64.6201,64.6275,64.4497,64.4867,27700.0
2007-09-18 11:50:00,87.01,87.19,87.01,87.08,26600.0,64.4645,64.5978,64.4645,64.5163,26600.0
2007-09-18 12:00:00,87.08,87.19,86.95,87.03,14800.0,64.5163,64.5978,64.42,64.4793,14800.0
2007-09-18 12:10:00,87.03,87.11,86.84,86.95,19600.0,64.4793,64.5386,64.3385,64.42,19600.0
2007-09-18 12:20:00,86.95,87.13,86.81,86.98,17000.0,64.42,64.5534,64.3163,64.4422,17000.0
2007-09-18 12:30:00,86.99,87.33,86.92,86.94,13800.0,64.4497,64.7016,64.3978,64.4126,13800.0
2007-09-18 12:40:00,86.91,87.06,86.79,87.06,27500.0,64.3904,64.5015,64.3015,64.5015,27500.0
2007-09-18 12:50:00,87.05,87.39,87.05,87.32,17800.0,64.4941,64.746,64.4941,64.6942,17800.0
2007-09-18 13:00:00,87.28,87.47,87.26,87.29,15100.0,64.6645,64.8053,64.6497,64.6719,15100.0
2007-09-18 13:10:00,87.28,87.28,86.98,87.01,16300.0,64.6645,64.6645,64.4422,64.4645,16300.0
2007-09-18 13:20:00,87.01,87.01,86.96,86.99,4600.0,64.4645,64.4645,64.4274,64.4497,4600.0
2007-09-18 13:30:00,86.98,87.07,86.95,87.05,13600.0,64.4422,64.5089,64.42,64.4941,13600.0
2007-09-18 13:40:00,87.08,87.08,86.94,86.97,10000.0,64.5163,64.5163,64.4126,64.4348,10000.0
2007-09-18 13:50:00,87.0,87.18,86.97,87.18,7100.0,64.4571,64.5904,64.4348,64.5904,7100.0
2007-09-18 14:00:00,87.15,87.34,87.15,87.19,10300.0,64.5682,64.709,64.5682,64.5978,10300.0
2007-09-18 14:10:00,87.19,88.53,87.17,88.39,26400.0,64.5978,65.5906,64.583,65.4869,26400.0
2007-09-18 14:20:00,88.53,88.97,87.95,88.38,38600.0,65.5906,65.9166,65.1609,65.4795,38600.0
2007-09-18 14:30:00,88.39,89.4,88.39,89.35,22200.0,65.4869,66.2352,65.4869,66.1981,22200.0
2007-09-18 14:40:00,89.42,89.6,89.21,89.24,24400.0,66.25,66.3834,66.0944,66.1167,24400.0
2007-09-18 14:50:00,89.25,89.26,89.01,89.02,21900.0,66.1241,66.1315,65.9462,65.9537,21900.0
2007-09-18 15:00:00,89.01,89.1,88.77,88.82,25200.0,65.9462,66.0129,65.7684,65.8055,25200.0
2007-09-18 15:10:00,88.81,89.35,88.81,89.19,40300.0,65.7981,66.1981,65.7981,66.0796,40300.0
2007-09-18 15:20:00,89.19,89.56,89.17,89.53,14000.0,66.0796,66.3537,66.0648,66.3315,14000.0
2007-09-18 15:30:00,89.54,89.64,89.36,89.52,29200.0,66.3389,66.413,66.2056,66.3241,29200.0
2007-09-18 15:40:00,89.58,89.73,89.4,89.64,28600.0,66.3686,66.4797,66.2352,66.413,28600.0
2007-09-18 15:50:00,89.64,89.75,89.28,89.58,36600.0,66.413,66.4945,66.1463,66.3686,36600.0
2007-09-19 09:30:00,89.98,90.0,89.75,89.87,8500.0,66.6649,66.6797,66.4945,66.5834,8500.0
2007-09-19 09:40:00,89.76,90.5,89.76,90.43,15500.0,66.5019,67.0502,66.5019,66.9983,15500.0
2007-09-19 09:50:00,90.4,90.49,90.36,90.44,9600.0,66.9761,67.0428,66.9464,67.0057,9600.0
2007-09-19 10:00:00,90.45,90.49,90.29,90.38,13400.0,67.0131,67.0428,66.8946,66.9613,13400.0
2007-09-19 10:10:00,90.4,90.74,90.4,90.7,9400.0,66.9761,67.228,66.9761,67.1983,9400.0
2007-09-19 10:20:00,90.71,91.03,90.65,90.99,13200.0,67.2058,67.4428,67.1613,67.4132,13200.0
2007-09-19 10:30:00,91.03,91.38,90.98,91.33,25300.0,67.4428,67.7021,67.4058,67.6651,25300.0
2007-09-19 10:40:00,91.4,91.75,91.35,91.75,19700.0,67.717,67.9763,67.6799,67.9763,19700.0
2007-09-19 10:50:00,91.75,91.95,91.64,91.91,16200.0,67.9763,68.1245,67.8948,68.0948,16200.0
2007-09-19 11:00:00,91.85,92.42,91.84,92.0,38600.0,68.0504,68.4727,68.043,68.1615,38600.0
2007-09-19 11:10:00,91.97,92.06,91.86,91.98,19800.0,68.1393,68.2059,68.0578,68.1467,19800.0
2007-09-19 11:20:00,92.0,92.07,91.84,91.85,12200.0,68.1615,68.2134,68.043,68.0504,12200.0
2007-09-19 11:30:00,91.86,91.9,91.47,91.65,46000.0,68.0578,68.0874,67.7688,67.9022,46000.0
2007-09-19 11:40:00,91.58,91.67,91.31,91.31,21100.0,67.8503,67.917,67.6503,67.6503,21100.0
2007-09-19 11:50:00,91.37,91.37,91.14,91.29,30100.0,67.6947,67.6947,67.5243,67.6355,30100.0
2007-09-19 12:00:00,91.29,91.3,91.09,91.13,25400.0,67.6355,67.6429,67.4873,67.5169,25400.0
2007-09-19 12:10:00,91.13,91.19,90.82,91.08,16800.0,67.5169,67.5614,67.2873,67.4799,16800.0
2007-09-19 12:20:00,91.04,91.07,90.8,91.07,28800.0,67.4502,67.4725,67.2724,67.4725,28800.0
2007-09-19 12:30:00,91.04,91.13,90.89,91.05,8600.0,67.4502,67.5169,67.3391,67.4577,8600.0
2007-09-19 12:40:00,91.0,91.31,90.98,91.31,7200.0,67.4206,67.6503,67.4058,67.6503,7200.0
2007-09-19 12:50:00,91.27,91.36,91.19,91.35,4700.0,67.6206,67.6873,67.5614,67.6799,4700.0
2007-09-19 13:00:00,91.28,91.31,91.01,91.05,6700.0,67.6281,67.6503,67.428,67.4577,6700.0
2007-09-19 13:10:00,91.05,91.08,90.92,91.03,7800.0,67.4577,67.4799,67.3613,67.4428,7800.0
2007-09-19 13:20:00,91.0,91.09,90.95,91.03,6300.0,67.4206,67.4873,67.3836,67.4428,6300.0
2007-09-19 13:30:00,91.0,91.05,90.86,90.86,8600.0,67.4206,67.4577,67.3169,67.3169,8600.0
2007-09-19 13:40:00,90.88,91.06,90.86,91.03,8500.0,67.3317,67.4651,67.3169,67.4428,8500.0
2007-09-19 13:50:00,91.0,91.07,90.98,90.98,9500.0,67.4206,67.4725,67.4058,67.4058,9500.0
2007-09-19 14:00:00,90.97,91.06,90.85,90.91,17300.0,67.3984,67.4651,67.3095,67.3539,17300.0
2007-09-19 14:10:00,90.94,90.96,90.72,90.81,21000.0,67.3762,67.391,67.2132,67.2798,21000.0
2007-09-19 14:20:00,90.79,90.89,90.59,90.81,14000.0,67.265,67.3391,67.1168,67.2798,14000.0
2007-09-19 14:30:00,90.79,90.95,90.71,90.71,11700.0,67.265,67.3836,67.2058,67.2058,11700.0
2007-09-19 14:40:00,90.72,90.89,90.64,90.76,10900.0,67.2132,67.3391,67.1539,67.2428,10900.0
2007-09-19 14:50:00,90.83,91.17,90.83,91.02,14800.0,67.2947,67.5466,67.2947,67.4354,14800.0
2007-09-19 15:00:00,90.97,91.17,90.84,91.11,12100.0,67.3984,67.5466,67.3021,67.5021,12100.0
2007-09-19 15:10:00,91.09,91.35,90.92,91.28,13100.0,67.4873,67.6799,67.3613,67.6281,13100.0
2007-09-19 15:20:00,91.25,91.29,91.08,91.2,13400.0,67.6058,67.6355,67.4799,67.5688,13400.0
2007-09-19 15:30:00,91.21,91.21,90.97,91.02,12000.0,67.5762,67.5762,67.3984,67.4354,12000.0
2007-09-19 15:40:00,90.97,91.1,90.84,90.85,16700.0,67.3984,67.4947,67.3021,67.3095,16700.0
2007-09-19 15:50:00,90.85,91.11,90.77,90.94,31400.0,67.3095,67.5021,67.2502,67.3762,31400.0
2007-09-20 09:30:00,91.09,91.24,90.67,90.67,8200.0,67.4873,67.5984,67.1761,67.1761,8200.0
2007-09-20 09:40:00,90.6,90.7,90.45,90.69,9400.0,67.1243,67.1983,67.0131,67.1909,9400.0
2007-09-20 09:50:00,90.7,90.7,90.57,90.57,15700.0,67.1983,67.1983,67.102,67.102,15700.0
2007-09-20 10:00:00,90.56,90.7,90.5,90.66,8400.0,67.0946,67.1983,67.0502,67.1687,8400.0
2007-09-20 10:10:00,90.63,90.66,90.21,90.22,10200.0,67.1465,67.1687,66.8353,66.8427,10200.0
2007-09-20 10:20:00,90.25,90.59,90.17,90.57,7800.0,66.8649,67.1168,66.8057,67.102,7800.0
2007-09-20 10:30:00,90.54,90.58,90.27,90.27,16500.0,67.0798,67.1094,66.8798,66.8798,16500.0
2007-09-20 10:40:00,90.33,90.37,90.2,90.3,4600.0,66.9242,66.9539,66.8279,66.902,4600.0
2007-09-20 10:50:00,90.33,90.4,90.21,90.21,10100.0,66.9242,66.9761,66.8353,66.8353,10100.0
2007-09-20 11:00:00,90.23,90.33,90.2,90.3,10700.0,66.8501,66.9242,66.8279,66.902,10700.0
2007-09-20 11:10:00,90.29,90.34,90.15,90.19,8400.0,66.8946,66.9316,66.7909,66.8205,8400.0
2007-09-20 11:20:00,90.19,90.22,90.07,90.16,9900.0,66.8205,66.8427,66.7316,66.7983,9900.0
2007-09-20 11:30:00,90.19,90.22,90.12,90.14,8300.0,66.8205,66.8427,66.7686,66.7834,8300.0
2007-09-20 11:40:00,90.14,90.19,90.13,90.14,5200.0,66.7834,66.8205,66.776,66.7834,5200.0
2007-09-20 11:50:00,90.14,90.44,90.13,90.44,14800.0,66.7834,67.0057,66.776,67.0057,14800.0
2007-09-20 12:00:00,90.46,91.02,90.46,91.01,25500.0,67.0205,67.4354,67.0205,67.428,25500.0
2007-09-20 12:10:00,91.06,91.4,91.05,91.39,32700.0,67.4651,67.717,67.4577,67.7096,32700.0
2007-09-20 12:20:00,91.38,91.45,91.08,91.08,15100.0,67.7021,67.754,67.4799,67.4799,15100.0
2007-09-20 12:30:00,91.06,91.08,90.91,90.92,7600.0,67.4651,67.4799,67.3539,67.3613,7600.0
2007-09-20 12:40:00,90.91,91.02,90.91,90.99,8100.0,67.3539,67.4354,67.3539,67.4132,8100.0
2007-09-20 12:50:00,90.97,91.05,90.96,91.0,4400.0,67.3984,67.4577,67.391,67.4206,4400.0
2007-09-20 13:00:00,91.02,91.05,91.0,91.02,6600.0,67.4354,67.4577,67.4206,67.4354,6600.0
2007-09-20 13:10:00,91.05,91.2,91.02,91.2,8600.0,67.4577,67.5688,67.4354,67.5688,8600.0
2007-09-20 13:20:00,91.21,91.22,91.1,91.11,8500.0,67.5762,67.5836,67.4947,67.5021,8500.0
2007-09-20 13:30:00,91.14,91.24,91.12,91.22,11500.0,67.5243,67.5984,67.5095,67.5836,11500.0
2007-09-20 13:40:00,91.22,91.42,91.17,91.34,12300.0,67.5836,67.7318,67.5466,67.6725,12300.0
2007-09-20 13:50:00,91.34,91.37,91.22,91.34,7800.0,67.6725,67.6947,67.5836,67.6725,7800.0
2007-09-20 14:00:00,91.41,91.45,91.33,91.33,12900.0,67.7244,67.754,67.6651,67.6651,12900.0
2007-09-20 14:10:00,91.37,91.55,91.37,91.49,18100.0,67.6947,67.8281,67.6947,67.7836,18100.0
2007-09-20 14:20:00,91.5,91.5,91.12,91.28,18000.0,67.7911,67.7911,67.5095,67.6281,18000.0
2007-09-20 14:30:00,91.26,91.36,91.12,91.3,13200.0,67.6132,67.6873,67.5095,67.6429,13200.0
2007-09-20 14:40:00,91.33,91.38,90.96,90.96,23600.0,67.6651,67.7021,67.391,67.391,23600.0
2007-09-20 14:50:00,90.96,91.12,90.93,90.93,17300.0,67.391,67.5095,67.3687,67.3687,17300.0
2007-09-20 15:00:00,90.93,90.95,90.66,90.73,25300.0,67.3687,67.3836,67.1687,67.2206,25300.0
2007-09-20 15:10:00,90.72,91.07,90.72,91.07,28600.0,67.2132,67.4725,67.2132,67.4725,28600.0
2007-09-20 15:20:00,91.1,91.13,90.83,90.86,22200.0,67.4947,67.5169,67.2947,67.3169,22200.0
2007-09-20 15:30:00,90.86,90.95,90.75,90.92,25600.0,67.3169,67.3836,67.2354,67.3613,25600.0
2007-09-20 15:40:00,90.92,91.12,90.88,91.02,35000.0,67.3613,67.5095,67.3317,67.4354,35000.0
2007-09-20 15:50:00,91.02,91.25,90.69,90.69,291500.0,67.4354,67.6058,67.1909,67.1909,291500.0
2007-09-21 09:30:00,91.65,91.65,91.2,91.59,120000.0,67.9022,67.9022,67.5688,67.8577,120000.0
2007-09-21 09:40:00,91.63,91.67,91.41,91.56,5400.0,67.8874,67.917,67.7244,67.8355,5400.0
2007-09-21 09:50:00,91.54,91.9,91.54,91.88,6500.0,67.8207,68.0874,67.8207,68.0726,6500.0
2007-09-21 10:00:00,91.88,91.99,91.86,91.9,10300.0,68.0726,68.1541,68.0578,68.0874,10300.0
2007-09-21 10:10:00,91.88,91.89,91.64,91.64,7400.0,68.0726,68.08,67.8948,67.8948,7400.0
2007-09-21 10:20:00,91.65,91.75,91.51,91.51,5600.0,67.9022,67.9763,67.7985,67.7985,5600.0
2007-09-21 10:30:00,91.51,91.51,91.45,91.5,4400.0,67.7985,67.7985,67.754,67.7911,4400.0
2007-09-21 10:40:00,91.45,91.5,91.37,91.41,7900.0,67.754,67.7911,67.6947,67.7244,7900.0
2007-09-21 10:50:00,91.38,91.5,91.36,91.5,4600.0,67.7021,67.7911,67.6873,67.7911,4600.0
2007-09-21 11:00:00,91.51,91.86,91.51,91.85,6200.0,67.7985,68.0578,67.7985,68.0504,6200.0
2007-09-21 11:10:00,91.82,91.89,91.79,91.82,5300.0,68.0281,68.08,68.0059,68.0281,5300.0
2007-09-21 11:20:00,91.83,91.92,91.79,91.92,5200.0,68.0355,68.1022,68.0059,68.1022,5200.0
2007-09-21 11:30:00,91.94,91.98,91.92,91.97,2600.0,68.117,68.1467,68.1022,68.1393,2600.0
2007-09-21 11:40:00,91.96,92.12,91.96,92.1,8500.0,68.1319,68.2504,68.1319,68.2356,8500.0
2007-09-21 11:50:00,92.11,92.13,92.06,92.13,4000.0,68.243,68.2578,68.2059,68.2578,4000.0
2007-09-21 12:00:00,92.07,92.13,92.03,92.03,5700.0,68.2134,68.2578,68.1837,68.1837,5700.0
2007-09-21 12:10:00,92.06,92.06,91.93,91.93,4100.0,68.2059,68.2059,68.1096,68.1096,4100.0
2007-09-21 12:20:00,91.94,91.99,91.91,91.97,5300.0,68.117,68.1541,68.0948,68.1393,5300.0
2007-09-21 12:30:00,91.97,92.14,91.97,92.05,7500.0,68.1393,68.2652,68.1393,68.1985,7500.0
2007-09-21 12:40:00,92.02,92.05,91.99,92.05,2700.0,68.1763,68.1985,68.1541,68.1985,2700.0
2007-09-21 12:50:00,92.01,92.02,91.91,91.95,4400.0,68.1689,68.1763,68.0948,68.1245,4400.0
2007-09-21 13:00:00,91.95,91.95,91.88,91.88,3800.0,68.1245,68.1245,68.0726,68.0726,3800.0
2007-09-21 13:10:00,91.88,91.9,91.87,91.88,4000.0,68.0726,68.0874,68.0652,68.0726,4000.0
2007-09-21 13:20:00,91.87,91.89,91.81,91.84,7900.0,68.0652,68.08,68.0207,68.043,7900.0
2007-09-21 13:30:00,91.84,91.87,91.7,91.7,6200.0,68.043,68.0652,67.9392,67.9392,6200.0
2007-09-21 13:40:00,91.72,91.72,91.6,91.63,9000.0,67.954,67.954,67.8651,67.8874,9000.0
2007-09-21 13:50:00,91.61,91.62,90.69,91.51,10500.0,67.8726,67.88,67.1909,67.7985,10500.0
2007-09-21 14:00:00,91.49,91.56,91.48,91.54,6700.0,67.7836,67.8355,67.7762,67.8207,6700.0
2007-09-21 14:10:00,91.53,91.53,91.42,91.46,10100.0,67.8133,67.8133,67.7318,67.7614,10100.0
2007-09-21 14:20:00,91.46,91.46,91.41,91.42,4100.0,67.7614,67.7614,67.7244,67.7318,4100.0
2007-09-21 14:30:00,91.46,91.54,91.46,91.48,5500.0,67.7614,67.8207,67.7614,67.7762,5500.0
2007-09-21 14:40:00,91.47,91.63,91.33,91.5,13200.0,67.7688,67.8874,67.6651,67.7911,13200.0
2007-09-21 14:50:00,91.5,91.5,91.4,91.46,5600.0,67.7911,67.7911,67.717,67.7614,5600.0
2007-09-21 15:00:00,91.4,91.54,91.38,91.49,7800.0,67.717,67.8207,67.7021,67.7836,7800.0
2007-09-21 15:10:00,91.5,91.56,91.47,91.48,6200.0,67.7911,67.8355,67.7688,67.7762,6200.0
2007-09-21 15:20:00,91.47,91.54,91.39,91.39,7700.0,67.7688,67.8207,67.7096,67.7096,7700.0
2007-09-21 15:30:00,91.44,91.44,91.32,91.38,13500.0,67.7466,67.7466,67.6577,67.7021,13500.0
2007-09-21 15:40:00,91.38,91.49,91.16,91.23,13300.0,67.7021,67.7836,67.5392,67.591,13300.0
2007-09-21 15:50:00,91.23,91.28,91.16,91.16,11900.0,67.591,67.6281,67.5392,67.5392,11900.0
2007-09-24 09:30:00,91.08,91.26,90.95,91.08,5600.0,67.4799,67.6132,67.3836,67.4799,5600.0
2007-09-24 09:40:00,91.03,91.21,91.0,91.1,4900.0,67.4428,67.5762,67.4206,67.4947,4900.0
2007-09-24 09:50:00,91.1,91.11,90.83,90.9,10000.0,67.4947,67.5021,67.2947,67.3465,10000.0
2007-09-24 10:00:00,90.91,91.15,90.89,91.08,5700.0,67.3539,67.5317,67.3391,67.4799,5700.0
2007-09-24 10:10:00,91.13,91.47,91.13,91.34,8400.0,67.5169,67.7688,67.5169,67.6725,8400.0
2007-09-24 10:20:00,91.39,91.96,91.33,91.9,14200.0,67.7096,68.1319,67.6651,68.0874,14200.0
2007-09-24 10:30:00,91.97,91.98,91.62,91.62,11000.0,68.1393,68.1467,67.88,67.88,11000.0
2007-09-24 10:40:00,91.62,91.73,91.59,91.67,6100.0,67.88,67.9615,67.8577,67.917,6100.0
2007-09-24 10:50:00,91.67,91.67,91.57,91.65,3200.0,67.917,67.917,67.8429,67.9022,3200.0
2007-09-24 11:00:00,91.64,91.64,91.49,91.53,9500.0,67.8948,67.8948,67.7836,67.8133,9500.0
2007-09-24 11:10:00,91.52,91.55,91.51,91.55,5600.0,67.8059,67.8281,67.7985,67.8281,5600.0
2007-09-24 11:20:00,91.58,91.6,91.45,91.45,9500.0,67.8503,67.8651,67.754,67.754,9500.0
2007-09-24 11:30:00,91.47,91.55,91.47,91.53,4900.0,67.7688,67.8281,67.7688,67.8133,4900.0
2007-09-24 11:40:00,91.53,91.58,91.49,91.54,5600.0,67.8133,67.8503,67.7836,67.8207,5600.0
2007-09-24 11:50:00,91.59,91.72,91.59,91.64,11000.0,67.8577,67.954,67.8577,67.8948,11000.0
2007-09-24 12:00:00,91.66,91.76,91.61,91.74,8900.0,67.9096,67.9837,67.8726,67.9689,8900.0
2007-09-24 12:10:00,91.74,91.8,91.73,91.73,6900.0,67.9689,68.0133,67.9615,67.9615,6900.0
2007-09-24 12:20:00,91.74,91.89,91.69,91.89,7300.0,67.9689,68.08,67.9318,68.08,7300.0
2007-09-24 12:30:00,91.89,91.93,91.73,91.76,9300.0,68.08,68.1096,67.9615,67.9837,9300.0
2007-09-24 12:40:00,91.79,91.8,91.75,91.8,3700.0,68.0059,68.0133,67.9763,68.0133,3700.0
2007-09-24 12:50:00,91.78,91.8,91.67,91.69,5900.0,67.9985,68.0133,67.917,67.9318,5900.0
2007-09-24 13:00:00,91.7,91.7,91.58,91.58,6600.0,67.9392,67.9392,67.8503,67.8503,6600.0
2007-09-24 13:10:00,91.59,91.59,91.33,91.4,7200.0,67.8577,67.8577,67.6651,67.717,7200.0
2007-09-24 13:20:00,91.4,91.4,91.19,91.23,6000.0,67.717,67.717,67.5614,67.591,6000.0
2007-09-24 13:30:00,91.24,91.24,90.98,91.04,9800.0,67.5984,67.5984,67.4058,67.4502,9800.0
2007-09-24 13:40:00,91.04,91.07,90.86,90.86,10100.0,67.4502,67.4725,67.3169,67.3169,10100.0
2007-09-24 13:50:00,90.89,90.97,90.84,90.92,10600.0,67.3391,67.3984,67.3021,67.3613,10600.0
2007-09-24 14:00:00,90.98,91.03,90.92,91.02,6800.0,67.4058,67.4428,67.3613,67.4354,6800.0
2007-09-24 14:10:00,91.03,91.05,90.96,91.03,6700.0,67.4428,67.4577,67.391,67.4428,6700.0
2007-09-24 14:20:00,91.05,91.06,90.85,90.91,10800.0,67.4577,67.4651,67.3095,67.3539,10800.0
2007-09-24 14:30:00,90.88,90.88,90.72,90.88,10000.0,67.3317,67.3317,67.2132,67.3317,10000.0
2007-09-24 14:40:00,90.89,90.92,90.8,90.8,7800.0,67.3391,67.3613,67.2724,67.2724,7800.0
2007-09-24 14:50:00,90.8,90.83,90.76,90.77,10700.0,67.2724,67.2947,67.2428,67.2502,10700.0
2007-09-24 15:00:00,90.75,90.75,90.53,90.69,13900.0,67.2354,67.2354,67.0724,67.1909,13900.0
2007-09-24 15:10:00,90.7,90.72,90.52,90.65,9700.0,67.1983,67.2132,67.065,67.1613,9700.0
2007-09-24 15:20:00,90.67,90.93,90.66,90.93,12300.0,67.1761,67.3687,67.1687,67.3687,12300.0
2007-09-24 15:30:00,90.95,90.98,90.69,90.83,17000.0,67.3836,67.4058,67.1909,67.2947,17000.0
2007-09-24 15:40:00,90.83,91.01,90.79,90.94,14700.0,67.2947,67.428,67.265,67.3762,14700.0
2007-09-24 15:50:00,90.93,90.95,90.62,90.76,20100.0,67.3687,67.3836,67.1391,67.2428,20100.0
2007-09-25 09:30:00,90.0,90.45,89.8,89.8,17700.0,66.6797,67.0131,66.5315,66.5315,17700.0
2007-09-25 09:40:00,89.75,89.8,89.39,89.64,16000.0,66.4945,66.5315,66.2278,66.413,16000.0
2007-09-25 09:50:00,89.61,89.97,89.61,89.69,9100.0,66.3908,66.6575,66.3908,66.4501,9100.0
2007-09-25 10:00:00,89.71,90.21,89.64,90.16,12000.0,66.4649,66.8353,66.413,66.7983,12000.0
2007-09-25 10:10:00,90.19,90.48,90.1,90.13,13300.0,66.8205,67.0353,66.7538,66.776,13300.0
2007-09-25 10:20:00,90.13,90.22,90.03,90.12,6400.0,66.776,66.8427,66.702,66.7686,6400.0
2007-09-25 10:30:00,90.12,90.36,90.12,90.29,9200.0,66.7686,66.9464,66.7686,66.8946,9200.0
2007-09-25 10:40:00,90.29,90.31,90.2,90.2,10900.0,66.8946,66.9094,66.8279,66.8279,10900.0
2007-09-25 10:50:00,90.22,90.22,90.06,90.08,5500.0,66.8427,66.8427,66.7242,66.739,5500.0
2007-09-25 11:00:00,90.08,90.32,90.08,90.19,7800.0,66.739,66.9168,66.739,66.8205,7800.0
2007-09-25 11:10:00,90.2,90.23,89.95,89.96,8800.0,66.8279,66.8501,66.6427,66.6501,8800.0
2007-09-25 11:20:00,89.95,89.95,89.76,89.83,10200.0,66.6427,66.6427,66.5019,66.5538,10200.0
2007-09-25 11:30:00,89.81,89.9,89.76,89.8,5400.0,66.539,66.6056,66.5019,66.5315,5400.0
2007-09-25 11:40:00,89.79,89.81,89.75,89.81,4900.0,66.5241,66.539,66.4945,66.539,4900.0
2007-09-25 11:50:00,89.77,90.05,89.77,90.05,3700.0,66.5093,66.7168,66.5093,66.7168,3700.0
2007-09-25 12:00:00,90.02,90.03,89.79,89.86,9300.0,66.6945,66.702,66.5241,66.576,9300.0
2007-09-25 12:10:00,89.86,89.86,89.76,89.82,8700.0,66.576,66.576,66.5019,66.5464,8700.0
2007-09-25 12:20:00,89.85,89.9,89.74,89.78,17200.0,66.5686,66.6056,66.4871,66.5167,17200.0
2007-09-25 12:30:00,89.76,89.78,89.71,89.72,4400.0,66.5019,66.5167,66.4649,66.4723,4400.0
2007-09-25 12:40:00,89.72,89.98,89.72,89.9,11900.0,66.4723,66.6649,66.4723,66.6056,11900.0
2007-09-25 12:50:00,89.89,89.96,89.88,89.89,2300.0,66.5982,66.6501,66.5908,66.5982,2300.0
2007-09-25 13:00:00,89.97,90.02,89.9,90.02,6300.0,66.6575,66.6945,66.6056,66.6945,6300.0
2007-09-25 13:10:00,89.96,90.15,89.96,90.07,5100.0,66.6501,66.7909,66.6501,66.7316,5100.0
2007-09-25 13:20:00,90.05,90.2,90.04,90.2,2900.0,66.7168,66.8279,66.7094,66.8279,2900.0
2007-09-25 13:30:00,90.19,90.3,90.18,90.28,2300.0,66.8205,66.902,66.8131,66.8872,2300.0
2007-09-25 13:40:00,90.26,90.26,89.97,90.05,6000.0,66.8724,66.8724,66.6575,66.7168,6000.0
2007-09-25 13:50:00,90.0,90.17,89.97,90.12,7500.0,66.6797,66.8057,66.6575,66.7686,7500.0
2007-09-25 14:00:00,90.12,90.12,89.93,89.93,8200.0,66.7686,66.7686,66.6279,66.6279,8200.0
2007-09-25 14:10:00,89.98,90.2,89.98,90.12,3800.0,66.6649,66.8279,66.6649,66.7686,3800.0
2007-09-25 14:20:00,90.11,90.27,90.06,90.27,2700.0,66.7612,66.8798,66.7242,66.8798,2700.0
2007-09-25 14:30:00,90.27,90.35,90.25,90.25,4400.0,66.8798,66.939,66.8649,66.8649,4400.0
2007-09-25 14:40:00,90.26,90.44,90.25,90.34,5200.0,66.8724,67.0057,66.8649,66.9316,5200.0
2007-09-25 14:50:00,90.4,90.5,90.27,90.47,6000.0,66.9761,67.0502,66.8798,67.0279,6000.0
2007-09-25 15:00:00,90.53,90.57,90.27,90.32,13200.0,67.0724,67.102,66.8798,66.9168,13200.0
2007-09-25 15:10:00,90.32,90.38,90.2,90.25,4400.0,66.9168,66.9613,66.8279,66.8649,4400.0
2007-09-25 15:20:00,90.25,90.33,90.19,90.29,9000.0,66.8649,66.9242,66.8205,66.8946,9000.0
2007-09-25 15:30:00,90.29,90.29,90.12,90.2,16700.0,66.8946,66.8946,66.7686,66.8279,16700.0
2007-09-25 15:40:00,90.16,90.2,90.06,90.08,20000.0,66.7983,66.8279,66.7242,66.739,20000.0
2007-09-25 15:50:00,90.1,90.33,90.09,90.23,41700.0,66.7538,66.9242,66.7464,66.8501,41700.0
2007-09-26 09:30:00,90.71,90.85,90.63,90.68,2500.0,67.2058,67.3095,67.1465,67.1835,2500.0
2007-09-26 09:40:00,90.73,90.77,90.31,90.49,5200.0,67.2206,67.2502,66.9094,67.0428,5200.0
2007-09-26 09:50:00,90.51,90.89,90.37,90.81,3200.0,67.0576,67.3391,66.9539,67.2798,3200.0
2007-09-26 10:00:00,90.87,90.93,90.72,90.78,2700.0,67.3243,67.3687,67.2132,67.2576,2700.0
2007-09-26 10:10:00,90.79,90.99,90.79,90.96,7800.0,67.265,67.4132,67.265,67.391,7800.0
2007-09-26 10:20:00,90.98,91.24,90.97,91.24,11000.0,67.4058,67.5984,67.3984,67.5984,11000.0
2007-09-26 10:30:00,91.25,91.25,90.84,90.86,4300.0,67.6058,67.6058,67.3021,67.3169,4300.0
2007-09-26 10:40:00,90.89,91.02,90.86,91.01,4400.0,67.3391,67.4354,67.3169,67.428,4400.0
2007-09-26 10:50:00,91.06,91.21,91.03,91.18,8100.0,67.4651,67.5762,67.4428,67.554,8100.0
2007-09-26 11:00:00,91.19,91.21,91.03,91.03,8400.0,67.5614,67.5762,67.4428,67.4428,8400.0
2007-09-26 11:10:00,91.03,91.1,90.96,90.96,7600.0,67.4428,67.4947,67.391,67.391,7600.0
2007-09-26 11:20:00,90.94,91.03,90.94,91.01,3700.0,67.3762,67.4428,67.3762,67.428,3700.0
2007-09-26 11:30:00,90.97,91.13,90.94,91.03,5200.0,67.3984,67.5169,67.3762,67.4428,5200.0
2007-09-26 11:40:00,91.04,91.08,90.96,91.02,6600.0,67.4502,67.4799,67.391,67.4354,6600.0
2007-09-26 11:50:00,91.01,91.07,90.98,90.98,2900.0,67.428,67.4725,67.4058,67.4058,2900.0
2007-09-26 12:00:00,91.01,91.09,90.87,90.9,7600.0,67.428,67.4873,67.3243,67.3465,7600.0
2007-09-26 12:10:00,90.88,91.08,90.88,91.0,14400.0,67.3317,67.4799,67.3317,67.4206,14400.0
2007-09-26 12:20:00,91.01,91.14,90.97,91.02,17500.0,67.428,67.5243,67.3984,67.4354,17500.0
2007-09-26 12:30:00,91.05,91.07,90.99,91.05,2400.0,67.4577,67.4725,67.4132,67.4577,2400.0
2007-09-26 12:40:00,91.05,91.05,90.93,90.95,3700.0,67.4577,67.4577,67.3687,67.3836,3700.0
2007-09-26 12:50:00,90.99,91.0,90.88,90.97,3900.0,67.4132,67.4206,67.3317,67.3984,3900.0
2007-09-26 13:00:00,90.99,91.02,90.96,91.0,5700.0,67.4132,67.4354,67.391,67.4206,5700.0
2007-09-26 13:10:00,91.0,91.02,90.96,90.98,7300.0,67.4206,67.4354,67.391,67.4058,7300.0
2007-09-26 13:20:00,90.99,91.02,90.95,91.0,6200.0,67.4132,67.4354,67.3836,67.4206,6200.0
2007-09-26 13:30:00,90.95,90.99,90.76,90.89,4300.0,67.3836,67.4132,67.2428,67.3391,4300.0
2007-09-26 13:40:00,90.85,90.89,90.62,90.67,9900.0,67.3095,67.3391,67.1391,67.1761,9900.0
2007-09-26 13:50:00,90.69,90.87,90.59,90.67,15600.0,67.1909,67.3243,67.1168,67.1761,15600.0
2007-09-26 14:00:00,90.69,90.88,90.69,90.87,2700.0,67.1909,67.3317,67.1909,67.3243,2700.0
2007-09-26 14:10:00,90.79,90.9,90.7,90.9,2600.0,67.265,67.3465,67.1983,67.3465,2600.0
2007-09-26 14:20:00,90.93,90.99,90.84,90.96,5800.0,67.3687,67.4132,67.3021,67.391,5800.0
2007-09-26 14:30:00,90.96,91.01,90.92,90.94,23800.0,67.391,67.428,67.3613,67.3762,23800.0
2007-09-26 14:40:00,90.96,90.98,90.61,90.7,12600.0,67.391,67.4058,67.1317,67.1983,12600.0
2007-09-26 14:50:00,90.72,90.99,90.72,90.9,10700.0,67.2132,67.4132,67.2132,67.3465,10700.0
2007-09-26 15:00:00,90.88,91.0,90.88,91.0,10900.0,67.3317,67.4206,67.3317,67.4206,10900.0
2007-09-26 15:10:00,91.0,91.01,90.9,90.99,29200.0,67.4206,67.428,67.3465,67.4132,29200.0
2007-09-26 15:20:00,90.98,91.32,90.97,91.31,14500.0,67.4058,67.6577,67.3984,67.6503,14500.0
2007-09-26 15:30:00,91.37,91.37,91.1,91.13,7000.0,67.6947,67.6947,67.4947,67.5169,7000.0
2007-09-26 15:40:00,91.14,91.22,91.04,91.08,4700.0,67.5243,67.5836,67.4502,67.4799,4700.0
2007-09-26 15:50:00,91.14,91.29,91.09,91.27,18700.0,67.5243,67.6355,67.4873,67.6206,18700.0
2007-09-27 09:30:00,91.82,91.82,91.35,91.37,7200.0,68.0281,68.0281,67.6799,67.6947,7200.0
2007-09-27 09:40:00,91.35,91.56,91.01,91.19,7900.0,67.6799,67.8355,67.428,67.5614,7900.0
2007-09-27 09:50:00,91.23,91.7,91.23,91.37,12700.0,67.591,67.9392,67.591,67.6947,12700.0
2007-09-27 10:00:00,91.27,91.8,91.21,91.65,22200.0,67.6206,68.0133,67.5762,67.9022,22200.0
2007-09-27 10:10:00,91.66,91.79,91.58,91.58,10200.0,67.9096,68.0059,67.8503,67.8503,10200.0
2007-09-27 10:20:00,91.63,91.89,91.63,91.79,33800.0,67.8874,68.08,67.8874,68.0059,33800.0
2007-09-27 10:30:00,91.79,92.0,91.76,91.87,7000.0,68.0059,68.1615,67.9837,68.0652,7000.0
2007-09-27 10:40:00,91.88,91.98,91.65,91.66,6400.0,68.0726,68.1467,67.9022,67.9096,6400.0
2007-09-27 10:50:00,91.68,91.85,91.61,91.79,6800.0,67.9244,68.0504,67.8726,68.0059,6800.0
2007-09-27 11:00:00,91.78,91.78,91.66,91.73,3400.0,67.9985,67.9985,67.9096,67.9615,3400.0
2007-09-27 11:10:00,91.72,91.72,91.56,91.56,5800.0,67.954,67.954,67.8355,67.8355,5800.0
2007-09-27 11:20:00,91.59,91.63,91.44,91.46,4600.0,67.8577,67.8874,67.7466,67.7614,4600.0
2007-09-27 11:30:00,91.43,91.67,91.43,91.67,3300.0,67.7392,67.917,67.7392,67.917,3300.0
2007-09-27 11:40:00,91.68,91.68,91.53,91.6,3300.0,67.9244,67.9244,67.8133,67.8651,3300.0
2007-09-27 11:50:00,91.58,91.72,91.5,91.58,8900.0,67.8503,67.954,67.7911,67.8503,8900.0
2007-09-27 12:00:00,91.51,91.92,91.51,91.58,41600.0,67.7985,68.1022,67.7985,67.8503,41600.0
2007-09-27 12:10:00,91.58,91.59,91.36,91.4,14700.0,67.8503,67.8577,67.6873,67.717,14700.0
2007-09-27 12:20:00,91.38,91.49,91.36,91.49,3100.0,67.7021,67.7836,67.6873,67.7836,3100.0
2007-09-27 12:30:00,91.47,91.57,91.43,91.45,5200.0,67.7688,67.8429,67.7392,67.754,5200.0
2007-09-27 12:40:00,91.45,91.47,91.37,91.38,9100.0,67.754,67.7688,67.6947,67.7021,9100.0
2007-09-27 12:50:00,91.39,91.47,91.37,91.44,6500.0,67.7096,67.7688,67.6947,67.7466,6500.0
2007-09-27 13:00:00,91.43,91.57,91.38,91.48,15100.0,67.7392,67.8429,67.7021,67.7762,15100.0
2007-09-27 13:10:00,91.53,91.53,91.45,91.46,3100.0,67.8133,67.8133,67.754,67.7614,3100.0
2007-09-27 13:20:00,91.44,91.45,91.24,91.43,15300.0,67.7466,67.754,67.5984,67.7392,15300.0
2007-09-27 13:30:00,91.43,91.45,91.25,91.33,30800.0,67.7392,67.754,67.6058,67.6651,30800.0
2007-09-27 13:40:00,91.33,91.39,91.32,91.34,3200.0,67.6651,67.7096,67.6577,67.6725,3200.0
2007-09-27 13:50:00,91.38,91.48,91.35,91.46,18800.0,67.7021,67.7762,67.6799,67.7614,18800.0
2007-09-27 14:00:00,91.47,91.55,91.41,91.44,13500.0,67.7688,67.8281,67.7244,67.7466,13500.0
2007-09-27 14:10:00,91.43,91.45,91.27,91.27,4700.0,67.7392,67.754,67.6206,67.6206,4700.0
2007-09-27 14:20:00,91.3,91.41,91.23,91.29,15100.0,67.6429,67.7244,67.591,67.6355,15100.0
2007-09-27 14:30:00,91.28,91.33,91.19,91.22,8600.0,67.6281,67.6651,67.5614,67.5836,8600.0
2007-09-27 14:40:00,91.2,91.25,91.13,91.2,5900.0,67.5688,67.6058,67.5169,67.5688,5900.0
2007-09-27 14:50:00,91.23,91.39,91.22,91.32,12800.0,67.591,67.7096,67.5836,67.6577,12800.0
2007-09-27 15:00:00,91.32,91.39,91.24,91.26,16200.0,67.6577,67.7096,67.5984,67.6132,16200.0
2007-09-27 15:10:00,91.28,91.39,91.26,91.36,12300.0,67.6281,67.7096,67.6132,67.6873,12300.0
2007-09-27 15:20:00,91.36,91.39,91.17,91.17,11300.0,67.6873,67.7096,67.5466,67.5466,11300.0
2007-09-27 15:30:00,91.22,91.22,91.09,91.14,15000.0,67.5836,67.5836,67.4873,67.5243,15000.0
2007-09-27 15:40:00,91.14,91.22,91.06,91.2,14000.0,67.5243,67.5836,67.4651,67.5688,14000.0
2007-09-27 15:50:00,91.19,91.4,91.17,91.38,18500.0,67.5614,67.717,67.5466,67.7021,18500.0
2007-09-28 09:30:00,91.53,91.53,91.2,91.46,51600.0,67.8133,67.8133,67.5688,67.7614,51600.0
2007-09-28 09:40:00,91.46,92.48,91.46,92.26,22800.0,67.7614,68.5171,67.7614,68.3541,22800.0
2007-09-28 09:50:00,92.29,92.43,92.22,92.34,13400.0,68.3764,68.4801,68.3245,68.4134,13400.0
2007-09-28 10:00:00,92.36,92.5,92.35,92.41,11300.0,68.4282,68.5319,68.4208,68.4653,11300.0
2007-09-28 10:10:00,92.4,92.48,92.22,92.23,11500.0,68.4579,68.5171,68.3245,68.3319,11500.0
2007-09-28 10:20:00,92.22,92.25,92.02,92.08,7900.0,68.3245,68.3467,68.1763,68.2208,7900.0
2007-09-28 10:30:00,92.07,92.14,91.85,92.13,14400.0,68.2134,68.2652,68.0504,68.2578,14400.0
2007-09-28 10:40:00,92.09,92.19,92.04,92.04,6400.0,68.2282,68.3023,68.1911,68.1911,6400.0
2007-09-28 10:50:00,92.08,92.3,92.08,92.3,12600.0,68.2208,68.3838,68.2208,68.3838,12600.0
2007-09-28 11:00:00,92.29,92.44,92.26,92.32,12900.0,68.3764,68.4875,68.3541,68.3986,12900.0
2007-09-28 11:10:00,92.32,92.34,92.22,92.25,6800.0,68.3986,68.4134,68.3245,68.3467,6800.0
2007-09-28 11:20:00,92.23,92.32,92.05,92.05,17300.0,68.3319,68.3986,68.1985,68.1985,17300.0
2007-09-28 11:30:00,92.04,92.08,91.84,91.84,22400.0,68.1911,68.2208,68.043,68.043,22400.0
2007-09-28 11:40:00,91.85,92.05,91.85,91.92,77300.0,68.0504,68.1985,68.0504,68.1022,77300.0
2007-09-28 11:50:00,91.95,92.0,91.9,91.94,47200.0,68.1245,68.1615,68.0874,68.117,47200.0
2007-09-28 12:00:00,91.93,91.96,91.88,91.88,6700.0,68.1096,68.1319,68.0726,68.0726,6700.0
2007-09-28 12:10:00,91.87,91.87,91.69,91.69,10600.0,68.0652,68.0652,67.9318,67.9318,10600.0
2007-09-28 12:20:00,91.69,91.76,91.65,91.74,7700.0,67.9318,67.9837,67.9022,67.9689,7700.0
2007-09-28 12:30:00,91.74,91.88,91.74,91.87,3900.0,67.9689,68.0726,67.9689,68.0652,3900.0
2007-09-28 12:40:00,91.85,91.85,91.67,91.67,3900.0,68.0504,68.0504,67.917,67.917,3900.0
2007-09-28 12:50:00,91.7,91.8,91.69,91.78,5600.0,67.9392,68.0133,67.9318,67.9985,5600.0
2007-09-28 13:00:00,91.78,91.79,91.7,91.78,5800.0,67.9985,68.0059,67.9392,67.9985,5800.0
2007-09-28 13:10:00,91.76,91.92,91.71,91.92,9700.0,67.9837,68.1022,67.9466,68.1022,9700.0
2007-09-28 13:20:00,91.88,91.94,91.79,91.83,8700.0,68.0726,68.117,68.0059,68.0355,8700.0
2007-09-28 13:30:00,91.81,91.93,91.81,91.89,6200.0,68.0207,68.1096,68.0207,68.08,6200.0
2007-09-28 13:40:00,91.9,91.92,91.82,91.89,5100.0,68.0874,68.1022,68.0281,68.08,5100.0
2007-09-28 13:50:00,91.91,91.98,91.91,91.95,3200.0,68.0948,68.1467,68.0948,68.1245,3200.0
2007-09-28 14:00:00,91.98,92.11,91.97,92.02,8800.0,68.1467,68.243,68.1393,68.1763,8800.0
2007-09-28 14:10:00,92.01,92.01,91.78,91.81,8200.0,68.1689,68.1689,67.9985,68.0207,8200.0
2007-09-28 14:20:00,91.82,91.86,91.6,91.61,6600.0,68.0281,68.0578,67.8651,67.8726,6600.0
2007-09-28 14:30:00,91.63,91.79,91.54,91.72,20300.0,67.8874,68.0059,67.8207,67.954,20300.0
2007-09-28 14:40:00,91.75,91.79,91.62,91.64,7100.0,67.9763,68.0059,67.88,67.8948,7100.0
2007-09-28 14:50:00,91.64,91.66,91.38,91.55,11600.0,67.8948,67.9096,67.7021,67.8281,11600.0
2007-09-28 15:00:00,91.57,91.62,91.18,91.19,20300.0,67.8429,67.88,67.554,67.5614,20300.0
2007-09-28 15:10:00,91.21,91.24,90.97,91.06,19900.0,67.5762,67.5984,67.3984,67.4651,19900.0
2007-09-28 15:20:00,91.04,91.18,90.97,91.09,14100.0,67.4502,67.554,67.3984,67.4873,14100.0
2007-09-28 15:30:00,91.13,91.32,91.13,91.22,13600.0,67.5169,67.6577,67.5169,67.5836,13600.0
2007-09-28 15:40:00,91.17,91.31,91.02,91.3,15000.0,67.5466,67.6503,67.4354,67.6429,15000.0
2007-09-28 15:50:00,91.31,91.37,91.19,91.3,23400.0,67.6503,67.6947,67.5614,67.6429,23400.0
2007-10-01 09:30:00,91.45,92.28,91.45,92.16,13100.0,67.754,68.3689,67.754,68.28,13100.0
2007-10-01 09:40:00,92.2,92.49,92.1,92.47,26400.0,68.3097,68.5245,68.2356,68.5097,26400.0
2007-10-01 09:50:00,92.47,92.49,92.28,92.37,9900.0,68.5097,68.5245,68.3689,68.4356,9900.0
2007-10-01 10:00:00,92.35,92.8,92.35,92.74,78400.0,68.4208,68.7542,68.4208,68.7098,78400.0
2007-10-01 10:10:00,92.74,92.79,92.59,92.7,14200.0,68.7098,68.7468,68.5986,68.6801,14200.0
2007-10-01 10:20:00,92.67,92.72,92.62,92.7,18300.0,68.6579,68.6949,68.6208,68.6801,18300.0
2007-10-01 10:30:00,92.7,92.77,92.63,92.72,12100.0,68.6801,68.732,68.6283,68.6949,12100.0
2007-10-01 10:40:00,92.7,92.83,92.63,92.78,10300.0,68.6801,68.7764,68.6283,68.7394,10300.0
2007-10-01 10:50:00,92.8,92.86,92.59,92.59,14300.0,68.7542,68.7987,68.5986,68.5986,14300.0
2007-10-01 11:00:00,92.6,92.65,92.41,92.44,9500.0,68.606,68.6431,68.4653,68.4875,9500.0
2007-10-01 11:10:00,92.52,92.54,92.5,92.54,7800.0,68.5468,68.5616,68.5319,68.5616,7800.0
2007-10-01 11:20:00,92.52,92.57,92.46,92.46,7300.0,68.5468,68.5838,68.5023,68.5023,7300.0
2007-10-01 11:30:00,92.54,92.68,92.52,92.6,11100.0,68.5616,68.6653,68.5468,68.606,11100.0
2007-10-01 11:40:00,92.6,92.83,92.6,92.83,8300.0,68.606,68.7764,68.606,68.7764,8300.0
2007-10-01 11:50:00,92.79,92.86,92.76,92.78,12700.0,68.7468,68.7987,68.7246,68.7394,12700.0
2007-10-01 12:00:00,92.78,93.07,92.76,93.07,13300.0,68.7394,68.9542,68.7246,68.9542,13300.0
2007-10-01 12:10:00,93.04,93.26,93.03,93.23,12100.0,68.932,69.095,68.9246,69.0728,12100.0
2007-10-01 12:20:00,93.23,93.39,93.23,93.36,13000.0,69.0728,69.1913,69.0728,69.1691,13000.0
2007-10-01 12:30:00,93.35,93.36,93.25,93.25,6400.0,69.1617,69.1691,69.0876,69.0876,6400.0
2007-10-01 12:40:00,93.26,93.31,93.25,93.3,3500.0,69.095,69.1321,69.0876,69.1246,3500.0
2007-10-01 12:50:00,93.31,93.32,93.25,93.25,3500.0,69.1321,69.1395,69.0876,69.0876,3500.0
2007-10-01 13:00:00,93.25,93.3,93.25,93.28,5900.0,69.0876,69.1246,69.0876,69.1098,5900.0
2007-10-01 13:10:00,93.28,93.31,93.19,93.21,9300.0,69.1098,69.1321,69.0432,69.058,9300.0
2007-10-01 13:20:00,93.2,93.36,93.05,93.33,8900.0,69.0506,69.1691,68.9394,69.1469,8900.0
2007-10-01 13:30:00,93.32,93.44,93.32,93.41,4300.0,69.1395,69.2284,69.1395,69.2061,4300.0
2007-10-01 13:40:00,93.44,93.61,93.32,93.32,15300.0,69.2284,69.3543,69.1395,69.1395,15300.0
2007-10-01 13:50:00,93.31,93.42,93.2,93.2,9500.0,69.1321,69.2136,69.0506,69.0506,9500.0
2007-10-01 14:00:00,93.2,93.31,93.17,93.3,11500.0,69.0506,69.1321,69.0283,69.1246,11500.0
2007-10-01 14:10:00,93.31,93.31,93.03,93.03,12000.0,69.1321,69.1321,68.9246,68.9246,12000.0
2007-10-01 14:20:00,93.05,93.07,92.84,92.84,11800.0,68.9394,68.9542,68.7838,68.7838,11800.0
2007-10-01 14:30:00,92.84,92.89,92.77,92.8,13000.0,68.7838,68.8209,68.732,68.7542,13000.0
2007-10-01 14:40:00,92.8,93.07,92.8,93.07,6900.0,68.7542,68.9542,68.7542,68.9542,6900.0
2007-10-01 14:50:00,93.07,93.42,93.07,93.37,18800.0,68.9542,69.2136,68.9542,69.1765,18800.0
2007-10-01 15:00:00,93.38,93.56,93.27,93.29,22900.0,69.1839,69.3173,69.1024,69.1172,22900.0
2007-10-01 15:10:00,93.28,93.33,93.07,93.07,17600.0,69.1098,69.1469,68.9542,68.9542,17600.0
2007-10-01 15:20:00,93.08,93.18,92.98,93.05,24700.0,68.9617,69.0357,68.8876,68.9394,24700.0
2007-10-01 15:30:00,93.11,93.2,93.02,93.2,21400.0,68.9839,69.0506,68.9172,69.0506,21400.0
2007-10-01 15:40:00,93.19,93.37,93.13,93.31,33200.0,69.0432,69.1765,68.9987,69.1321,33200.0
2007-10-01 15:50:00,93.29,93.46,93.27,93.33,52100.0,69.1172,69.2432,69.1024,69.1469,52100.0
2007-10-02 09:30:00,93.65,93.88,93.42,93.44,8800.0,69.384,69.5544,69.2136,69.2284,8800.0
2007-10-02 09:40:00,93.43,93.43,93.0,93.0,8500.0,69.221,69.221,68.9024,68.9024,8500.0
2007-10-02 09:50:00,92.98,93.11,92.8,92.8,8300.0,68.8876,68.9839,68.7542,68.7542,8300.0
2007-10-02 10:00:00,92.81,92.88,92.7,92.82,12300.0,68.7616,68.8135,68.6801,68.769,12300.0
2007-10-02 10:10:00,92.8,92.88,92.7,92.7,12500.0,68.7542,68.8135,68.6801,68.6801,12500.0
2007-10-02 10:20:00,92.72,92.73,92.32,92.48,19500.0,68.6949,68.7023,68.3986,68.5171,19500.0
2007-10-02 10:30:00,92.43,92.44,92.18,92.34,11700.0,68.4801,68.4875,68.2949,68.4134,11700.0
2007-10-02 10:40:00,92.31,92.62,92.29,92.57,10700.0,68.3912,68.6208,68.3764,68.5838,10700.0
2007-10-02 10:50:00,92.57,92.82,92.57,92.77,10600.0,68.5838,68.769,68.5838,68.732,10600.0
2007-10-02 11:00:00,92.78,92.79,92.44,92.46,10200.0,68.7394,68.7468,68.4875,68.5023,10200.0
2007-10-02 11:10:00,92.48,92.6,92.45,92.5,4600.0,68.5171,68.606,68.4949,68.5319,4600.0
2007-10-02 11:20:00,92.49,92.63,92.46,92.48,3600.0,68.5245,68.6283,68.5023,68.5171,3600.0
2007-10-02 11:30:00,92.49,92.52,92.34,92.47,8800.0,68.5245,68.5468,68.4134,68.5097,8800.0
2007-10-02 11:40:00,92.47,92.5,92.29,92.29,7100.0,68.5097,68.5319,68.3764,68.3764,7100.0
2007-10-02 11:50:00,92.24,92.28,92.15,92.2,6300.0,68.3393,68.3689,68.2726,68.3097,6300.0
2007-10-02 12:00:00,92.24,92.24,92.02,92.11,10700.0,68.3393,68.3393,68.1763,68.243,10700.0
2007-10-02 12:10:00,92.07,92.1,91.98,92.02,6700.0,68.2134,68.2356,68.1467,68.1763,6700.0
2007-10-02 12:20:00,91.99,92.09,91.93,92.01,5500.0,68.1541,68.2282,68.1096,68.1689,5500.0
2007-10-02 12:30:00,91.94,91.99,91.77,91.79,7600.0,68.117,68.1541,67.9911,68.0059,7600.0
2007-10-02 12:40:00,91.79,91.83,91.68,91.78,5400.0,68.0059,68.0355,67.9244,67.9985,5400.0
2007-10-02 12:50:00,91.78,91.98,91.7,91.97,12400.0,67.9985,68.1467,67.9392,68.1393,12400.0
2007-10-02 13:00:00,92.01,92.22,91.99,92.18,10200.0,68.1689,68.3245,68.1541,68.2949,10200.0
2007-10-02 13:10:00,92.17,92.18,92.09,92.1,2600.0,68.2874,68.2949,68.2282,68.2356,2600.0
2007-10-02 13:20:00,92.07,92.14,91.92,91.97,2300.0,68.2134,68.2652,68.1022,68.1393,2300.0
2007-10-02 13:30:00,91.97,92.02,91.92,91.92,6500.0,68.1393,68.1763,68.1022,68.1022,6500.0
2007-10-02 13:40:00,91.94,92.05,91.92,92.05,3600.0,68.117,68.1985,68.1022,68.1985,3600.0
2007-10-02 13:50:00,92.12,92.28,92.0,92.13,8500.0,68.2504,68.3689,68.1615,68.2578,8500.0
2007-10-02 14:00:00,92.09,92.12,91.95,91.98,4900.0,68.2282,68.2504,68.1245,68.1467,4900.0
2007-10-02 14:10:00,91.99,92.21,91.99,92.21,6200.0,68.1541,68.3171,68.1541,68.3171,6200.0
2007-10-02 14:20:00,92.2,92.41,92.14,92.37,12700.0,68.3097,68.4653,68.2652,68.4356,12700.0
2007-10-02 14:30:00,92.37,92.44,92.15,92.19,9700.0,68.4356,68.4875,68.2726,68.3023,9700.0
2007-10-02 14:40:00,92.25,92.52,92.22,92.44,12500.0,68.3467,68.5468,68.3245,68.4875,12500.0
2007-10-02 14:50:00,92.37,92.44,92.3,92.44,4000.0,68.4356,68.4875,68.3838,68.4875,4000.0
2007-10-02 15:00:00,92.41,92.62,92.3,92.46,11900.0,68.4653,68.6208,68.3838,68.5023,11900.0
2007-10-02 15:10:00,92.45,92.45,92.27,92.29,7000.0,68.4949,68.4949,68.3615,68.3764,7000.0
2007-10-02 15:20:00,92.29,92.5,92.28,92.39,17900.0,68.3764,68.5319,68.3689,68.4504,17900.0
2007-10-02 15:30:00,92.41,92.55,92.34,92.48,6500.0,68.4653,68.569,68.4134,68.5171,6500.0
2007-10-02 15:40:00,92.52,92.67,92.44,92.59,11200.0,68.5468,68.6579,68.4875,68.5986,11200.0
2007-10-02 15:50:00,92.58,92.71,92.52,92.66,28900.0,68.5912,68.6875,68.5468,68.6505,28900.0
2007-10-03 09:30:00,92.45,92.51,92.17,92.39,5600.0,68.4949,68.5393,68.2874,68.4504,5600.0
2007-10-03 09:40:00,92.44,92.44,92.01,92.18,9600.0,68.4875,68.4875,68.1689,68.2949,9600.0
2007-10-03 09:50:00,92.18,92.18,91.75,91.75,7500.0,68.2949,68.2949,67.9763,67.9763,7500.0
2007-10-03 10:00:00,91.81,92.12,91.81,92.12,12700.0,68.0207,68.2504,68.0207,68.2504,12700.0
2007-10-03 10:10:00,92.15,92.18,91.91,91.98,12000.0,68.2726,68.2949,68.0948,68.1467,12000.0
2007-10-03 10:20:00,92.0,92.12,91.81,91.91,9200.0,68.1615,68.2504,68.0207,68.0948,9200.0
2007-10-03 10:30:00,91.96,92.14,91.96,91.98,13400.0,68.1319,68.2652,68.1319,68.1467,13400.0
2007-10-03 10:40:00,91.97,92.13,91.91,92.13,8700.0,68.1393,68.2578,68.0948,68.2578,8700.0
2007-10-03 10:50:00,92.15,92.41,92.13,92.33,5700.0,68.2726,68.4653,68.2578,68.406,5700.0
2007-10-03 11:00:00,92.41,92.5,92.27,92.36,9900.0,68.4653,68.5319,68.3615,68.4282,9900.0
2007-10-03 11:10:00,92.38,92.5,92.36,92.5,8200.0,68.443,68.5319,68.4282,68.5319,8200.0
2007-10-03 11:20:00,92.5,92.5,92.24,92.26,8600.0,68.5319,68.5319,68.3393,68.3541,8600.0
2007-10-03 11:30:00,92.28,92.3,92.23,92.27,5200.0,68.3689,68.3838,68.3319,68.3615,5200.0
2007-10-03 11:40:00,92.32,92.35,92.2,92.24,8600.0,68.3986,68.4208,68.3097,68.3393,8600.0
2007-10-03 11:50:00,92.26,92.31,92.2,92.24,10900.0,68.3541,68.3912,68.3097,68.3393,10900.0
2007-10-03 12:00:00,92.24,92.41,92.24,92.3,9300.0,68.3393,68.4653,68.3393,68.3838,9300.0
2007-10-03 12:10:00,92.33,92.37,92.24,92.31,4700.0,68.406,68.4356,68.3393,68.3912,4700.0
2007-10-03 12:20:00,92.27,92.35,92.21,92.23,11300.0,68.3615,68.4208,68.3171,68.3319,11300.0
2007-10-03 12:30:00,92.23,92.23,92.17,92.19,4500.0,68.3319,68.3319,68.2874,68.3023,4500.0
2007-10-03 12:40:00,92.18,92.2,92.1,92.13,9800.0,68.2949,68.3097,68.2356,68.2578,9800.0
2007-10-03 12:50:00,92.12,92.16,92.05,92.16,10100.0,68.2504,68.28,68.1985,68.28,10100.0
2007-10-03 13:00:00,92.15,92.26,92.02,92.02,11600.0,68.2726,68.3541,68.1763,68.1763,11600.0
2007-10-03 13:10:00,92.01,92.01,91.86,91.86,5900.0,68.1689,68.1689,68.0578,68.0578,5900.0
2007-10-03 13:20:00,91.87,91.9,91.8,91.9,9400.0,68.0652,68.0874,68.0133,68.0874,9400.0
2007-10-03 13:30:00,91.86,91.92,91.85,91.85,8400.0,68.0578,68.1022,68.0504,68.0504,8400.0
2007-10-03 13:40:00,91.85,91.85,91.61,91.64,11700.0,68.0504,68.0504,67.8726,67.8948,11700.0
2007-10-03 13:50:00,91.66,91.66,91.42,91.48,11700.0,67.9096,67.9096,67.7318,67.7762,11700.0
2007-10-03 14:00:00,91.48,91.5,91.28,91.28,14700.0,67.7762,67.7911,67.6281,67.6281,14700.0
2007-10-03 14:10:00,91.27,91.51,91.27,91.49,11000.0,67.6206,67.7985,67.6206,67.7836,11000.0
2007-10-03 14:20:00,91.47,91.54,91.44,91.46,9900.0,67.7688,67.8207,67.7466,67.7614,9900.0
2007-10-03 14:30:00,91.44,91.48,91.28,91.37,14100.0,67.7466,67.7762,67.6281,67.6947,14100.0
2007-10-03 14:40:00,91.34,91.44,91.13,91.24,20600.0,67.6725,67.7466,67.5169,67.5984,20600.0
2007-10-03 14:50:00,91.24,91.39,91.23,91.29,22300.0,67.5984,67.7096,67.591,67.6355,22300.0
2007-10-03 15:00:00,91.31,91.44,91.11,91.28,21800.0,67.6503,67.7466,67.5021,67.6281,21800.0
2007-10-03 15:10:00,91.25,91.29,91.12,91.14,21800.0,67.6058,67.6355,67.5095,67.5243,21800.0
2007-10-03 15:20:00,91.14,91.19,91.01,91.04,14600.0,67.5243,67.5614,67.428,67.4502,14600.0
2007-10-03 15:30:00,91.04,91.09,90.92,90.98,25800.0,67.4502,67.4873,67.3613,67.4058,25800.0
2007-10-03 15:40:00,90.96,90.99,90.8,90.98,19600.0,67.391,67.4132,67.2724,67.4058,19600.0
2007-10-03 15:50:00,90.96,91.05,90.91,90.97,26700.0,67.391,67.4577,67.3539,67.3984,26700.0
2007-10-04 09:30:00,91.43,91.71,91.15,91.36,6700.0,67.7392,67.9466,67.5317,67.6873,6700.0
2007-10-04 09:40:00,91.36,91.38,90.32,90.51,24400.0,67.6873,67.7021,66.9168,67.0576,24400.0
2007-10-04 09:50:00,90.53,90.66,90.32,90.5,9200.0,67.0724,67.1687,66.9168,67.0502,9200.0
2007-10-04 10:00:00,90.53,90.7,90.31,90.61,24000.0,67.0724,67.1983,66.9094,67.1317,24000.0
2007-10-04 10:10:00,90.67,91.2,90.67,91.12,8700.0,67.1761,67.5688,67.1761,67.5095,8700.0
2007-10-04 10:20:00,91.16,91.32,91.1,91.3,9900.0,67.5392,67.6577,67.4947,67.6429,9900.0
2007-10-04 10:30:00,91.35,91.55,91.31,91.52,15500.0,67.6799,67.8281,67.6503,67.8059,15500.0
2007-10-04 10:40:00,91.49,91.67,91.47,91.62,7700.0,67.7836,67.917,67.7688,67.88,7700.0
2007-10-04 10:50:00,91.61,91.74,91.61,91.73,5200.0,67.8726,67.9689,67.8726,67.9615,5200.0
2007-10-04 11:00:00,91.74,91.91,91.69,91.89,12000.0,67.9689,68.0948,67.9318,68.08,12000.0
2007-10-04 11:10:00,91.84,91.84,91.61,91.75,11200.0,68.043,68.043,67.8726,67.9763,11200.0
2007-10-04 11:20:00,91.75,91.75,91.59,91.61,2900.0,67.9763,67.9763,67.8577,67.8726,2900.0
2007-10-04 11:30:00,91.59,91.69,91.58,91.64,2100.0,67.8577,67.9318,67.8503,67.8948,2100.0
2007-10-04 11:40:00,91.64,91.66,91.59,91.59,4200.0,67.8948,67.9096,67.8577,67.8577,4200.0
2007-10-04 11:50:00,91.58,91.59,91.49,91.49,3300.0,67.8503,67.8577,67.7836,67.7836,3300.0
2007-10-04 12:00:00,91.48,91.54,91.42,91.43,4800.0,67.7762,67.8207,67.7318,67.7392,4800.0
2007-10-04 12:10:00,91.51,91.62,91.49,91.62,2600.0,67.7985,67.88,67.7836,67.88,2600.0
2007-10-04 12:20:00,91.62,91.68,91.62,91.66,1700.0,67.88,67.9244,67.88,67.9096,1700.0
2007-10-04 12:30:00,91.66,91.91,91.65,91.86,10500.0,67.9096,68.0948,67.9022,68.0578,10500.0
2007-10-04 12:40:00,91.85,91.85,91.77,91.81,4500.0,68.0504,68.0504,67.9911,68.0207,4500.0
2007-10-04 12:50:00,91.84,91.88,91.8,91.85,1700.0,68.043,68.0726,68.0133,68.0504,1700.0
2007-10-04 13:00:00,91.86,91.86,91.71,91.71,5100.0,68.0578,68.0578,67.9466,67.9466,5100.0
2007-10-04 13:10:00,91.75,91.8,91.71,91.76,3800.0,67.9763,68.0133,67.9466,67.9837,3800.0
2007-10-04 13:20:00,91.75,91.86,91.71,91.85,4100.0,67.9763,68.0578,67.9466,68.0504,4100.0
2007-10-04 13:30:00,91.84,91.98,91.81,91.88,6100.0,68.043,68.1467,68.0207,68.0726,6100.0
2007-10-04 13:40:00,91.88,91.88,91.8,91.86,3800.0,68.0726,68.0726,68.0133,68.0578,3800.0
2007-10-04 13:50:00,91.86,91.9,91.79,91.8,5300.0,68.0578,68.0874,68.0059,68.0133,5300.0
2007-10-04 14:00:00,91.85,92.04,91.82,92.03,3700.0,68.0504,68.1911,68.0281,68.1837,3700.0
2007-10-04 14:10:00,92.02,92.03,91.87,91.88,5900.0,68.1763,68.1837,68.0652,68.0726,5900.0
2007-10-04 14:20:00,91.88,91.95,91.88,91.92,3800.0,68.0726,68.1245,68.0726,68.1022,3800.0
2007-10-04 14:30:00,91.94,91.96,91.91,91.95,3600.0,68.117,68.1319,68.0948,68.1245,3600.0
2007-10-04 14:40:00,91.95,91.96,91.84,91.93,4300.0,68.1245,68.1319,68.043,68.1096,4300.0
2007-10-04 14:50:00,91.9,91.95,91.82,91.86,5900.0,68.0874,68.1245,68.0281,68.0578,5900.0
2007-10-04 15:00:00,91.87,91.87,91.78,91.78,3800.0,68.0652,68.0652,67.9985,67.9985,3800.0
2007-10-04 15:10:00,91.81,91.87,91.75,91.8,5700.0,68.0207,68.0652,67.9763,68.0133,5700.0
2007-10-04 15:20:00,91.8,91.88,91.8,91.86,5300.0,68.0133,68.0726,68.0133,68.0578,5300.0
2007-10-04 15:30:00,91.86,92.12,91.81,92.08,13800.0,68.0578,68.2504,68.0207,68.2208,13800.0
2007-10-04 15:40:00,92.08,92.11,92.0,92.04,13800.0,68.2208,68.243,68.1615,68.1911,13800.0
2007-10-04 15:50:00,92.0,92.0,91.85,91.9,17400.0,68.1615,68.1615,68.0504,68.0874,17400.0
2007-10-05 09:30:00,93.34,93.34,91.71,93.3,10200.0,69.1543,69.1543,67.9466,69.1246,10200.0
2007-10-05 09:40:00,93.31,93.69,93.3,93.61,17600.0,69.1321,69.4136,69.1246,69.3543,17600.0
2007-10-05 09:50:00,93.61,93.8,93.53,93.71,11400.0,69.3543,69.4951,69.2951,69.4284,11400.0
2007-10-05 10:00:00,93.72,93.89,93.65,93.86,20600.0,69.4358,69.5618,69.384,69.5395,20600.0
2007-10-05 10:10:00,93.9,94.0,93.84,93.89,16100.0,69.5692,69.6433,69.5247,69.5618,16100.0
2007-10-05 10:20:00,93.92,94.04,93.79,93.79,28600.0,69.584,69.6729,69.4877,69.4877,28600.0
2007-10-05 10:30:00,93.81,93.88,93.57,93.81,15400.0,69.5025,69.5544,69.3247,69.5025,15400.0
2007-10-05 10:40:00,93.82,94.22,93.77,94.15,15400.0,69.5099,69.8063,69.4729,69.7544,15400.0
2007-10-05 10:50:00,94.16,94.4,93.99,94.4,20600.0,69.7618,69.9396,69.6359,69.9396,20600.0
2007-10-05 11:00:00,94.4,94.93,94.4,94.68,27300.0,69.9396,70.3323,69.9396,70.1471,27300.0
2007-10-05 11:10:00,94.65,94.93,94.53,94.73,12400.0,70.1248,70.3323,70.0359,70.1841,12400.0
2007-10-05 11:20:00,94.8,94.8,94.51,94.58,7000.0,70.236,70.236,70.0211,70.073,7000.0
2007-10-05 11:30:00,94.64,94.94,94.61,94.8,12800.0,70.1174,70.3397,70.0952,70.236,12800.0
2007-10-05 11:40:00,94.77,94.87,94.74,94.77,4500.0,70.2138,70.2878,70.1915,70.2138,4500.0
2007-10-05 11:50:00,94.75,94.95,94.74,94.88,6600.0,70.1989,70.3471,70.1915,70.2952,6600.0
2007-10-05 12:00:00,94.92,94.95,94.83,94.87,9900.0,70.3249,70.3471,70.2582,70.2878,9900.0
2007-10-05 12:10:00,94.86,94.86,94.76,94.77,8800.0,70.2804,70.2804,70.2063,70.2138,8800.0
2007-10-05 12:20:00,94.8,94.83,94.76,94.8,4800.0,70.236,70.2582,70.2063,70.236,4800.0
2007-10-05 12:30:00,94.75,94.77,94.7,94.73,8100.0,70.1989,70.2138,70.1619,70.1841,8100.0
2007-10-05 12:40:00,94.74,94.8,94.35,94.37,17500.0,70.1915,70.236,69.9026,69.9174,17500.0
2007-10-05 12:50:00,94.35,94.72,94.34,94.56,20300.0,69.9026,70.1767,69.8952,70.0582,20300.0
2007-10-05 13:00:00,94.56,94.62,94.46,94.49,16200.0,70.0582,70.1026,69.9841,70.0063,16200.0
2007-10-05 13:10:00,94.47,94.58,94.45,94.55,19500.0,69.9915,70.073,69.9767,70.0508,19500.0
2007-10-05 13:20:00,94.55,94.56,94.43,94.54,10000.0,70.0508,70.0582,69.9618,70.0433,10000.0
2007-10-05 13:30:00,94.51,94.75,94.5,94.75,15100.0,70.0211,70.1989,70.0137,70.1989,15100.0
2007-10-05 13:40:00,94.73,94.9,94.54,94.56,20100.0,70.1841,70.3101,70.0433,70.0582,20100.0
2007-10-05 13:50:00,94.61,94.72,94.61,94.63,7300.0,70.0952,70.1767,70.0952,70.11,7300.0
2007-10-05 14:00:00,94.68,94.71,94.51,94.52,11900.0,70.1471,70.1693,70.0211,70.0285,11900.0
2007-10-05 14:10:00,94.52,94.64,94.52,94.64,9400.0,70.0285,70.1174,70.0285,70.1174,9400.0
2007-10-05 14:20:00,94.64,94.7,94.58,94.63,16300.0,70.1174,70.1619,70.073,70.11,16300.0
2007-10-05 14:30:00,94.66,94.84,94.65,94.75,18300.0,70.1323,70.2656,70.1248,70.1989,18300.0
2007-10-05 14:40:00,94.74,94.78,94.29,94.29,32600.0,70.1915,70.2212,69.8581,69.8581,32600.0
2007-10-05 14:50:00,94.34,94.43,94.19,94.4,21700.0,69.8952,69.9618,69.784,69.9396,21700.0
2007-10-05 15:00:00,94.44,94.44,94.19,94.35,22200.0,69.9693,69.9693,69.784,69.9026,22200.0
2007-10-05 15:10:00,94.31,94.32,94.16,94.28,19500.0,69.8729,69.8804,69.7618,69.8507,19500.0
2007-10-05 15:20:00,94.26,94.45,94.25,94.42,13200.0,69.8359,69.9767,69.8285,69.9544,13200.0
2007-10-05 15:30:00,94.42,94.42,94.34,94.36,17700.0,69.9544,69.9544,69.8952,69.91,17700.0
2007-10-05 15:40:00,94.37,94.4,94.18,94.33,26800.0,69.9174,69.9396,69.7766,69.8878,26800.0
2007-10-05 15:50:00,94.34,94.36,94.05,94.33,59300.0,69.8952,69.91,69.6803,69.8878,59300.0
2007-10-08 09:30:00,94.0,94.5,94.0,94.27,6100.0,69.6433,70.0137,69.6433,69.8433,6100.0
2007-10-08 09:40:00,94.19,94.57,94.19,94.29,3900.0,69.784,70.0656,69.784,69.8581,3900.0
2007-10-08 09:50:00,94.36,94.4,94.13,94.17,4200.0,69.91,69.9396,69.7396,69.7692,4200.0
2007-10-08 10:00:00,94.16,94.95,94.16,94.93,16100.0,69.7618,70.3471,69.7618,70.3323,16100.0
2007-10-08 10:10:00,94.92,94.92,94.44,94.44,4700.0,70.3249,70.3249,69.9693,69.9693,4700.0
2007-10-08 10:20:00,94.44,94.49,94.31,94.33,3900.0,69.9693,70.0063,69.8729,69.8878,3900.0
2007-10-08 10:30:00,94.41,94.41,94.19,94.2,3100.0,69.947,69.947,69.784,69.7914,3100.0
2007-10-08 10:40:00,94.2,94.25,94.17,94.2,2600.0,69.7914,69.8285,69.7692,69.7914,2600.0
2007-10-08 10:50:00,94.21,94.27,94.12,94.12,2500.0,69.7989,69.8433,69.7322,69.7322,2500.0
2007-10-08 11:00:00,94.1,94.1,93.7,93.76,7900.0,69.7174,69.7174,69.421,69.4655,7900.0
2007-10-08 11:10:00,93.76,93.91,93.72,93.85,5500.0,69.4655,69.5766,69.4358,69.5321,5500.0
2007-10-08 11:20:00,93.83,93.97,93.83,93.96,2300.0,69.5173,69.621,69.5173,69.6136,2300.0
2007-10-08 11:30:00,93.93,93.94,93.74,93.79,2500.0,69.5914,69.5988,69.4506,69.4877,2500.0
2007-10-08 11:40:00,93.8,93.82,93.74,93.76,2500.0,69.4951,69.5099,69.4506,69.4655,2500.0
2007-10-08 11:50:00,93.81,93.87,93.78,93.87,2400.0,69.5025,69.547,69.4803,69.547,2400.0
2007-10-08 12:00:00,93.93,93.94,93.9,93.94,700.0,69.5914,69.5988,69.5692,69.5988,700.0
2007-10-08 12:10:00,93.97,94.0,93.93,93.98,3000.0,69.621,69.6433,69.5914,69.6285,3000.0
2007-10-08 12:20:00,93.97,93.99,93.94,93.94,1600.0,69.621,69.6359,69.5988,69.5988,1600.0
2007-10-08 12:30:00,93.94,93.94,93.88,93.88,3700.0,69.5988,69.5988,69.5544,69.5544,3700.0
2007-10-08 12:40:00,93.88,93.93,93.85,93.93,3600.0,69.5544,69.5914,69.5321,69.5914,3600.0
2007-10-08 12:50:00,93.94,94.03,93.94,93.97,1300.0,69.5988,69.6655,69.5988,69.621,1300.0
2007-10-08 13:00:00,93.97,94.0,93.96,94.0,1700.0,69.621,69.6433,69.6136,69.6433,1700.0
2007-10-08 13:10:00,94.0,94.05,94.0,94.05,2000.0,69.6433,69.6803,69.6433,69.6803,2000.0
2007-10-08 13:20:00,94.11,94.11,94.01,94.02,2500.0,69.7248,69.7248,69.6507,69.6581,2500.0
2007-10-08 13:30:00,94.0,94.12,94.0,94.05,2900.0,69.6433,69.7322,69.6433,69.6803,2900.0
2007-10-08 13:40:00,94.01,94.01,93.94,94.01,4000.0,69.6507,69.6507,69.5988,69.6507,4000.0
2007-10-08 13:50:00,93.99,94.04,93.94,94.04,3100.0,69.6359,69.6729,69.5988,69.6729,3100.0
2007-10-08 14:00:00,94.06,94.06,94.0,94.04,1500.0,69.6877,69.6877,69.6433,69.6729,1500.0
2007-10-08 14:10:00,94.0,94.22,93.96,94.22,6200.0,69.6433,69.8063,69.6136,69.8063,6200.0
2007-10-08 14:20:00,94.22,94.25,94.15,94.25,1500.0,69.8063,69.8285,69.7544,69.8285,1500.0
2007-10-08 14:30:00,94.25,94.3,94.19,94.19,7800.0,69.8285,69.8655,69.784,69.784,7800.0
2007-10-08 14:40:00,94.2,94.2,94.1,94.12,5300.0,69.7914,69.7914,69.7174,69.7322,5300.0
2007-10-08 14:50:00,94.13,94.19,93.94,94.0,8400.0,69.7396,69.784,69.5988,69.6433,8400.0
2007-10-08 15:00:00,93.95,94.05,93.95,94.0,6100.0,69.6062,69.6803,69.6062,69.6433,6100.0
2007-10-08 15:10:00,94.0,94.12,93.98,94.05,13800.0,69.6433,69.7322,69.6285,69.6803,13800.0
2007-10-08 15:20:00,94.05,94.11,93.99,94.07,8900.0,69.6803,69.7248,69.6359,69.6951,8900.0
2007-10-08 15:30:00,94.1,94.15,94.05,94.1,15600.0,69.7174,69.7544,69.6803,69.7174,15600.0
2007-10-08 15:40:00,94.12,94.27,94.11,94.27,5800.0,69.7322,69.8433,69.7248,69.8433,5800.0
2007-10-08 15:50:00,94.23,94.27,94.07,94.13,15200.0,69.8137,69.8433,69.6951,69.7396,15200.0
2007-10-09 09:30:00,94.73,94.92,94.55,94.71,15500.0,70.1841,70.3249,70.0508,70.1693,15500.0
2007-10-09 09:40:00,94.71,95.0,94.64,94.86,17600.0,70.1693,70.3842,70.1174,70.2804,17600.0
2007-10-09 09:50:00,94.9,94.9,94.62,94.71,5300.0,70.3101,70.3101,70.1026,70.1693,5300.0
2007-10-09 10:00:00,94.74,94.75,94.6,94.66,6800.0,70.1915,70.1989,70.0878,70.1323,6800.0
2007-10-09 10:10:00,94.62,94.63,94.51,94.55,6700.0,70.1026,70.11,70.0211,70.0508,6700.0
2007-10-09 10:20:00,94.56,94.63,94.54,94.6,5600.0,70.0582,70.11,70.0433,70.0878,5600.0
2007-10-09 10:30:00,94.58,94.63,94.51,94.51,9000.0,70.073,70.11,70.0211,70.0211,9000.0
2007-10-09 10:40:00,94.51,94.69,94.5,94.61,8100.0,70.0211,70.1545,70.0137,70.0952,8100.0
2007-10-09 10:50:00,94.58,94.69,94.53,94.69,7600.0,70.073,70.1545,70.0359,70.1545,7600.0
2007-10-09 11:00:00,94.69,94.74,94.58,94.63,6700.0,70.1545,70.1915,70.073,70.11,6700.0
2007-10-09 11:10:00,94.61,94.64,94.4,94.43,8300.0,70.0952,70.1174,69.9396,69.9618,8300.0
2007-10-09 11:20:00,94.44,94.47,94.37,94.47,4500.0,69.9693,69.9915,69.9174,69.9915,4500.0
2007-10-09 11:30:00,94.4,94.5,94.33,94.34,4500.0,69.9396,70.0137,69.8878,69.8952,4500.0
2007-10-09 11:40:00,94.31,94.34,94.2,94.28,5500.0,69.8729,69.8952,69.7914,69.8507,5500.0
2007-10-09 11:50:00,94.29,94.42,94.29,94.42,1800.0,69.8581,69.9544,69.8581,69.9544,1800.0
2007-10-09 12:00:00,94.43,94.53,94.38,94.46,6500.0,69.9618,70.0359,69.9248,69.9841,6500.0
2007-10-09 12:10:00,94.45,94.53,94.4,94.5,4300.0,69.9767,70.0359,69.9396,70.0137,4300.0
2007-10-09 12:20:00,94.54,94.56,94.48,94.52,3100.0,70.0433,70.0582,69.9989,70.0285,3100.0
2007-10-09 12:30:00,94.52,94.52,94.45,94.51,3100.0,70.0285,70.0285,69.9767,70.0211,3100.0
2007-10-09 12:40:00,94.53,94.53,94.41,94.45,4700.0,70.0359,70.0359,69.947,69.9767,4700.0
2007-10-09 12:50:00,94.47,94.62,94.44,94.57,4700.0,69.9915,70.1026,69.9693,70.0656,4700.0
2007-10-09 13:00:00,94.6,94.62,94.52,94.55,4700.0,70.0878,70.1026,70.0285,70.0508,4700.0
2007-10-09 13:10:00,94.58,94.65,94.57,94.6,5700.0,70.073,70.1248,70.0656,70.0878,5700.0
2007-10-09 13:20:00,94.58,94.6,94.39,94.39,8000.0,70.073,70.0878,69.9322,69.9322,8000.0
2007-10-09 13:30:00,94.41,94.46,94.3,94.3,8600.0,69.947,69.9841,69.8655,69.8655,8600.0
2007-10-09 13:40:00,94.31,94.51,94.12,94.43,12200.0,69.8729,70.0211,69.7322,69.9618,12200.0
2007-10-09 13:50:00,94.42,94.49,94.39,94.43,4100.0,69.9544,70.0063,69.9322,69.9618,4100.0
2007-10-09 14:00:00,94.42,94.74,94.23,94.51,17800.0,69.9544,70.1915,69.8137,70.0211,17800.0
2007-10-09 14:10:00,94.51,94.59,94.32,94.48,12300.0,70.0211,70.0804,69.8804,69.9989,12300.0
2007-10-09 14:20:00,94.49,94.91,94.47,94.86,7400.0,70.0063,70.3175,69.9915,70.2804,7400.0
2007-10-09 14:30:00,94.91,94.99,94.84,94.9,8400.0,70.3175,70.3767,70.2656,70.3101,8400.0
2007-10-09 14:40:00,94.88,94.98,94.87,94.88,7800.0,70.2952,70.3693,70.2878,70.2952,7800.0
2007-10-09 14:50:00,94.88,94.9,94.72,94.81,12300.0,70.2952,70.3101,70.1767,70.2434,12300.0
2007-10-09 15:00:00,94.81,94.82,94.69,94.81,15500.0,70.2434,70.2508,70.1545,70.2434,15500.0
2007-10-09 15:10:00,94.81,94.83,94.68,94.81,15600.0,70.2434,70.2582,70.1471,70.2434,15600.0
2007-10-09 15:20:00,94.82,94.83,94.7,94.74,11800.0,70.2508,70.2582,70.1619,70.1915,11800.0
2007-10-09 15:30:00,94.73,94.8,94.7,94.79,9800.0,70.1841,70.236,70.1619,70.2286,9800.0
2007-10-09 15:40:00,94.8,94.8,94.65,94.69,18000.0,70.236,70.236,70.1248,70.1545,18000.0
2007-10-09 15:50:00,94.7,94.8,94.68,94.78,29600.0,70.1619,70.236,70.1471,70.2212,29600.0
2007-10-10 09:30:00,94.72,94.91,94.68,94.77,5400.0,70.1767,70.3175,70.1471,70.2138,5400.0
2007-10-10 09:40:00,94.85,94.85,94.34,94.6,6200.0,70.273,70.273,69.8952,70.0878,6200.0
2007-10-10 09:50:00,94.58,94.69,94.47,94.47,4300.0,70.073,70.1545,69.9915,69.9915,4300.0
2007-10-10 10:00:00,94.47,94.47,94.19,94.29,8200.0,69.9915,69.9915,69.784,69.8581,8200.0
2007-10-10 10:10:00,94.27,94.27,94.08,94.21,5300.0,69.8433,69.8433,69.7025,69.7989,5300.0
2007-10-10 10:20:00,94.18,94.23,94.14,94.22,3400.0,69.7766,69.8137,69.747,69.8063,3400.0
2007-10-10 10:30:00,94.26,94.34,94.14,94.17,16200.0,69.8359,69.8952,69.747,69.7692,16200.0
2007-10-10 10:40:00,94.15,94.22,94.06,94.2,10600.0,69.7544,69.8063,69.6877,69.7914,10600.0
2007-10-10 10:50:00,94.2,94.2,94.02,94.02,4600.0,69.7914,69.7914,69.6581,69.6581,4600.0
2007-10-10 11:00:00,94.05,94.15,94.01,94.13,2900.0,69.6803,69.7544,69.6507,69.7396,2900.0
2007-10-10 11:10:00,94.12,94.2,94.11,94.2,3300.0,69.7322,69.7914,69.7248,69.7914,3300.0
2007-10-10 11:20:00,94.16,94.25,94.15,94.25,2200.0,69.7618,69.8285,69.7544,69.8285,2200.0
2007-10-10 11:30:00,94.24,94.43,94.21,94.33,6500.0,69.8211,69.9618,69.7989,69.8878,6500.0
2007-10-10 11:40:00,94.33,94.35,94.14,94.14,4000.0,69.8878,69.9026,69.747,69.747,4000.0
2007-10-10 11:50:00,94.12,94.12,94.0,94.05,7000.0,69.7322,69.7322,69.6433,69.6803,7000.0
2007-10-10 12:00:00,94.04,94.09,94.0,94.05,5600.0,69.6729,69.7099,69.6433,69.6803,5600.0
2007-10-10 12:10:00,94.01,94.04,93.9,93.92,6500.0,69.6507,69.6729,69.5692,69.584,6500.0
2007-10-10 12:20:00,93.93,93.95,93.8,93.81,5800.0,69.5914,69.6062,69.4951,69.5025,5800.0
2007-10-10 12:30:00,93.78,93.93,93.75,93.93,4700.0,69.4803,69.5914,69.458,69.5914,4700.0
2007-10-10 12:40:00,93.94,93.97,93.88,93.9,7700.0,69.5988,69.621,69.5544,69.5692,7700.0
2007-10-10 12:50:00,93.91,94.04,93.8,93.91,8000.0,69.5766,69.6729,69.4951,69.5766,8000.0
2007-10-10 13:00:00,93.9,93.9,93.75,93.78,5800.0,69.5692,69.5692,69.458,69.4803,5800.0
2007-10-10 13:10:00,93.75,93.81,93.55,93.6,6200.0,69.458,69.5025,69.3099,69.3469,6200.0
2007-10-10 13:20:00,93.58,93.63,93.47,93.52,6400.0,69.3321,69.3691,69.2506,69.2876,6400.0
2007-10-10 13:30:00,93.54,93.68,93.54,93.63,4900.0,69.3025,69.4062,69.3025,69.3691,4900.0
2007-10-10 13:40:00,93.61,93.65,93.55,93.56,3300.0,69.3543,69.384,69.3099,69.3173,3300.0
2007-10-10 13:50:00,93.58,93.65,93.56,93.65,3600.0,69.3321,69.384,69.3173,69.384,3600.0
2007-10-10 14:00:00,93.66,93.67,93.55,93.55,5200.0,69.3914,69.3988,69.3099,69.3099,5200.0
2007-10-10 14:10:00,93.61,93.79,93.57,93.78,3400.0,69.3543,69.4877,69.3247,69.4803,3400.0
2007-10-10 14:20:00,93.78,93.91,93.71,93.87,16900.0,69.4803,69.5766,69.4284,69.547,16900.0
2007-10-10 14:30:00,93.9,93.97,93.86,93.88,7700.0,69.5692,69.621,69.5395,69.5544,7700.0
2007-10-10 14:40:00,93.9,93.98,93.84,93.97,26800.0,69.5692,69.6285,69.5247,69.621,26800.0
2007-10-10 14:50:00,93.99,94.1,93.9,94.07,17700.0,69.6359,69.7174,69.5692,69.6951,17700.0
2007-10-10 15:00:00,94.04,94.24,94.04,94.09,13900.0,69.6729,69.8211,69.6729,69.7099,13900.0
2007-10-10 15:10:00,94.13,94.36,94.13,94.35,6200.0,69.7396,69.91,69.7396,69.9026,6200.0
2007-10-10 15:20:00,94.37,94.51,94.32,94.35,9600.0,69.9174,70.0211,69.8804,69.9026,9600.0
2007-10-10 15:30:00,94.37,94.37,94.14,94.18,8000.0,69.9174,69.9174,69.747,69.7766,8000.0
2007-10-10 15:40:00,94.13,94.26,94.09,94.26,7500.0,69.7396,69.8359,69.7099,69.8359,7500.0
2007-10-10 15:50:00,94.26,94.26,93.99,94.05,16800.0,69.8359,69.8359,69.6359,69.6803,16800.0
2007-10-11 09:30:00,94.22,94.25,93.76,93.85,17800.0,69.8063,69.8285,69.4655,69.5321,17800.0
2007-10-11 09:40:00,93.79,93.94,93.27,93.3,42800.0,69.4877,69.5988,69.1024,69.1246,42800.0
2007-10-11 09:50:00,93.45,93.55,93.37,93.54,13300.0,69.2358,69.3099,69.1765,69.3025,13300.0
2007-10-11 10:00:00,93.55,93.7,93.09,93.15,26700.0,69.3099,69.421,68.9691,69.0135,26700.0
2007-10-11 10:10:00,93.13,93.55,93.09,93.55,14300.0,68.9987,69.3099,68.9691,69.3099,14300.0
2007-10-11 10:20:00,93.51,93.55,93.36,93.47,15600.0,69.2802,69.3099,69.1691,69.2506,15600.0
2007-10-11 10:30:00,93.46,93.55,93.28,93.38,12800.0,69.2432,69.3099,69.1098,69.1839,12800.0
2007-10-11 10:40:00,93.35,93.59,93.33,93.51,12500.0,69.1617,69.3395,69.1469,69.2802,12500.0
2007-10-11 10:50:00,93.55,93.9,93.55,93.89,12400.0,69.3099,69.5692,69.3099,69.5618,12400.0
2007-10-11 11:00:00,93.96,94.27,93.94,94.16,14800.0,69.6136,69.8433,69.5988,69.7618,14800.0
2007-10-11 11:10:00,94.16,94.16,93.83,93.86,13800.0,69.7618,69.7618,69.5173,69.5395,13800.0
2007-10-11 11:20:00,93.9,94.02,93.9,93.98,5500.0,69.5692,69.6581,69.5692,69.6285,5500.0
2007-10-11 11:30:00,93.98,94.28,93.94,94.24,5500.0,69.6285,69.8507,69.5988,69.8211,5500.0
2007-10-11 11:40:00,94.26,94.28,94.09,94.09,4800.0,69.8359,69.8507,69.7099,69.7099,4800.0
2007-10-11 11:50:00,94.07,94.09,93.97,94.0,3600.0,69.6951,69.7099,69.621,69.6433,3600.0
2007-10-11 12:00:00,94.0,94.11,93.92,93.92,10300.0,69.6433,69.7248,69.584,69.584,10300.0
2007-10-11 12:10:00,93.92,93.94,93.66,93.7,15500.0,69.584,69.5988,69.3914,69.421,15500.0
2007-10-11 12:20:00,93.73,93.82,93.67,93.81,12000.0,69.4432,69.5099,69.3988,69.5025,12000.0
2007-10-11 12:30:00,93.83,94.01,93.83,94.0,4800.0,69.5173,69.6507,69.5173,69.6433,4800.0
2007-10-11 12:40:00,94.01,94.09,94.0,94.02,6800.0,69.6507,69.7099,69.6433,69.6581,6800.0
2007-10-11 12:50:00,94.02,94.05,93.95,93.99,5900.0,69.6581,69.6803,69.6062,69.6359,5900.0
2007-10-11 13:00:00,93.99,94.03,93.94,94.01,2700.0,69.6359,69.6655,69.5988,69.6507,2700.0
2007-10-11 13:10:00,94.05,94.15,94.0,94.0,8000.0,69.6803,69.7544,69.6433,69.6433,8000.0
2007-10-11 13:20:00,93.99,94.05,93.92,94.0,3900.0,69.6359,69.6803,69.584,69.6433,3900.0
2007-10-11 13:30:00,94.01,94.01,93.81,93.87,5300.0,69.6507,69.6507,69.5025,69.547,5300.0
2007-10-11 13:40:00,93.86,94.0,93.86,93.97,2600.0,69.5395,69.6433,69.5395,69.621,2600.0
2007-10-11 13:50:00,93.99,93.99,93.79,93.9,8200.0,69.6359,69.6359,69.4877,69.5692,8200.0
2007-10-11 14:00:00,93.93,93.94,93.73,93.91,29400.0,69.5914,69.5988,69.4432,69.5766,29400.0
2007-10-11 14:10:00,93.89,93.89,93.48,93.66,27700.0,69.5618,69.5618,69.258,69.3914,27700.0
2007-10-11 14:20:00,93.66,94.05,93.42,93.58,43500.0,69.3914,69.6803,69.2136,69.3321,43500.0
2007-10-11 14:30:00,93.65,94.03,93.31,93.45,61300.0,69.384,69.6655,69.1321,69.2358,61300.0
2007-10-11 14:40:00,93.46,93.75,93.15,93.37,80300.0,69.2432,69.458,69.0135,69.1765,80300.0
2007-10-11 14:50:00,93.37,93.41,93.0,93.26,19800.0,69.1765,69.2061,68.9024,69.095,19800.0
2007-10-11 15:00:00,93.25,93.33,92.63,92.79,19000.0,69.0876,69.1469,68.6283,68.7468,19000.0
2007-10-11 15:10:00,92.73,92.96,92.5,92.72,17200.0,68.7023,68.8727,68.5319,68.6949,17200.0
2007-10-11 15:20:00,92.72,92.74,92.27,92.5,21500.0,68.6949,68.7098,68.3615,68.5319,21500.0
2007-10-11 15:30:00,92.5,92.95,92.26,92.8,28200.0,68.5319,68.8653,68.3541,68.7542,28200.0
2007-10-11 15:40:00,92.84,92.91,92.42,92.48,24300.0,68.7838,68.8357,68.4727,68.5171,24300.0
2007-10-11 15:50:00,92.48,92.88,92.46,92.73,29100.0,68.5171,68.8135,68.5023,68.7023,29100.0
2007-10-12 09:30:00,93.05,93.18,92.22,92.34,8100.0,68.9394,69.0357,68.3245,68.4134,8100.0
2007-10-12 09:40:00,92.39,92.6,91.6,92.1,18500.0,68.4504,68.606,67.8651,68.2356,18500.0
2007-10-12 09:50:00,92.1,92.34,92.02,92.2,10300.0,68.2356,68.4134,68.1763,68.3097,10300.0
2007-10-12 10:00:00,92.27,92.46,91.93,92.46,12500.0,68.3615,68.5023,68.1096,68.5023,12500.0
2007-10-12 10:10:00,92.46,92.63,92.36,92.62,12400.0,68.5023,68.6283,68.4282,68.6208,12400.0
2007-10-12 10:20:00,92.63,93.05,92.61,93.0,16700.0,68.6283,68.9394,68.6134,68.9024,16700.0
2007-10-12 10:30:00,93.05,93.3,92.92,92.95,12900.0,68.9394,69.1246,68.8431,68.8653,12900.0
2007-10-12 10:40:00,92.96,93.0,92.86,92.95,12600.0,68.8727,68.9024,68.7987,68.8653,12600.0
2007-10-12 10:50:00,92.94,93.0,92.87,93.0,12500.0,68.8579,68.9024,68.8061,68.9024,12500.0
2007-10-12 11:00:00,93.0,93.14,92.86,92.89,47000.0,68.9024,69.0061,68.7987,68.8209,47000.0
2007-10-12 11:10:00,92.87,92.9,92.75,92.89,18700.0,68.8061,68.8283,68.7172,68.8209,18700.0
2007-10-12 11:20:00,92.87,93.41,92.87,93.37,9800.0,68.8061,69.2061,68.8061,69.1765,9800.0
2007-10-12 11:30:00,93.39,93.67,93.38,93.61,15200.0,69.1913,69.3988,69.1839,69.3543,15200.0
2007-10-12 11:40:00,93.63,94.07,93.61,94.07,20000.0,69.3691,69.6951,69.3543,69.6951,20000.0
2007-10-12 11:50:00,93.99,94.25,93.98,94.18,28400.0,69.6359,69.8285,69.6285,69.7766,28400.0
2007-10-12 12:00:00,94.17,94.17,93.94,94.03,8900.0,69.7692,69.7692,69.5988,69.6655,8900.0
2007-10-12 12:10:00,94.1,94.2,94.06,94.18,10300.0,69.7174,69.7914,69.6877,69.7766,10300.0
2007-10-12 12:20:00,94.21,94.54,94.21,94.37,12400.0,69.7989,70.0433,69.7989,69.9174,12400.0
2007-10-12 12:30:00,94.37,94.37,93.97,94.02,9200.0,69.9174,69.9174,69.621,69.6581,9200.0
2007-10-12 12:40:00,94.01,94.08,94.0,94.08,5500.0,69.6507,69.7025,69.6433,69.7025,5500.0
2007-10-12 12:50:00,94.03,94.19,93.95,94.05,57200.0,69.6655,69.784,69.6062,69.6803,57200.0
2007-10-12 13:00:00,94.04,94.04,93.8,93.9,5500.0,69.6729,69.6729,69.4951,69.5692,5500.0
2007-10-12 13:10:00,93.9,93.9,93.73,93.8,9400.0,69.5692,69.5692,69.4432,69.4951,9400.0
2007-10-12 13:20:00,93.79,93.91,93.64,93.78,10700.0,69.4877,69.5766,69.3765,69.4803,10700.0
2007-10-12 13:30:00,93.76,93.8,93.66,93.72,6800.0,69.4655,69.4951,69.3914,69.4358,6800.0
2007-10-12 13:40:00,93.74,93.75,93.64,93.68,13900.0,69.4506,69.458,69.3765,69.4062,13900.0
2007-10-12 13:50:00,93.69,93.7,93.6,93.7,8900.0,69.4136,69.421,69.3469,69.421,8900.0
2007-10-12 14:00:00,93.68,93.8,93.64,93.74,18600.0,69.4062,69.4951,69.3765,69.4506,18600.0
2007-10-12 14:10:00,93.73,93.93,93.65,93.93,11400.0,69.4432,69.5914,69.384,69.5914,11400.0
2007-10-12 14:20:00,93.91,94.29,93.88,94.25,11200.0,69.5766,69.8581,69.5544,69.8285,11200.0
2007-10-12 14:30:00,94.29,94.43,94.21,94.3,13400.0,69.8581,69.9618,69.7989,69.8655,13400.0
2007-10-12 14:40:00,94.34,94.34,93.97,94.04,16300.0,69.8952,69.8952,69.621,69.6729,16300.0
2007-10-12 14:50:00,94.05,94.1,93.69,93.74,32400.0,69.6803,69.7174,69.4136,69.4506,32400.0
2007-10-12 15:00:00,93.75,94.08,93.59,94.08,19100.0,69.458,69.7025,69.3395,69.7025,19100.0
2007-10-12 15:10:00,94.13,94.2,93.8,93.82,17100.0,69.7396,69.7914,69.4951,69.5099,17100.0
2007-10-12 15:20:00,93.85,93.87,93.57,93.64,24000.0,69.5321,69.547,69.3247,69.3765,24000.0
2007-10-12 15:30:00,93.58,93.78,93.43,93.77,38100.0,69.3321,69.4803,69.221,69.4729,38100.0
2007-10-12 15:40:00,93.77,94.18,93.77,94.05,20600.0,69.4729,69.7766,69.4729,69.6803,20600.0
2007-10-12 15:50:00,94.05,94.15,93.96,94.05,25800.0,69.6803,69.7544,69.6136,69.6803,25800.0
2007-10-15 09:30:00,95.0,96.0,93.65,94.5,168300.0,70.3842,71.125,69.384,70.0137,168300.0
2007-10-15 09:40:00,94.35,95.5,94.34,95.21,56100.0,69.9026,70.7546,69.8952,70.5397,56100.0
2007-10-15 09:50:00,95.17,95.5,94.74,95.11,32800.0,70.5101,70.7546,70.1915,70.4657,32800.0
2007-10-15 10:00:00,95.19,95.36,94.6,95.26,29200.0,70.5249,70.6509,70.0878,70.5768,29200.0
2007-10-15 10:10:00,95.28,95.28,94.45,94.72,18500.0,70.5916,70.5916,69.9767,70.1767,18500.0
2007-10-15 10:20:00,94.77,94.93,94.2,94.29,18700.0,70.2138,70.3323,69.7914,69.8581,18700.0
2007-10-15 10:30:00,94.29,94.4,93.74,93.74,21800.0,69.8581,69.9396,69.4506,69.4506,21800.0
2007-10-15 10:40:00,93.74,94.23,93.3,93.81,34000.0,69.4506,69.8137,69.1246,69.5025,34000.0
2007-10-15 10:50:00,93.8,93.88,93.37,93.48,21400.0,69.4951,69.5544,69.1765,69.258,21400.0
2007-10-15 11:00:00,93.42,93.42,92.83,93.04,31000.0,69.2136,69.2136,68.7764,68.932,31000.0
2007-10-15 11:10:00,93.11,93.47,92.66,92.66,31100.0,68.9839,69.2506,68.6505,68.6505,31100.0
2007-10-15 11:20:00,92.66,93.2,92.3,93.05,42300.0,68.6505,69.0506,68.3838,68.9394,42300.0
2007-10-15 11:30:00,93.05,93.6,92.55,93.52,24000.0,68.9394,69.3469,68.569,69.2876,24000.0
2007-10-15 11:40:00,93.47,93.47,92.86,92.9,12100.0,69.2506,69.2506,68.7987,68.8283,12100.0
2007-10-15 11:50:00,92.93,93.2,92.74,93.08,11700.0,68.8505,69.0506,68.7098,68.9617,11700.0
2007-10-15 12:00:00,93.08,93.08,92.77,92.87,8900.0,68.9617,68.9617,68.732,68.8061,8900.0
2007-10-15 12:10:00,92.84,93.01,92.71,92.93,9200.0,68.7838,68.9098,68.6875,68.8505,9200.0
2007-10-15 12:20:00,92.94,92.94,92.3,92.38,30000.0,68.8579,68.8579,68.3838,68.443,30000.0
2007-10-15 12:30:00,92.36,93.15,92.01,93.14,26600.0,68.4282,69.0135,68.1689,69.0061,26600.0
2007-10-15 12:40:00,93.13,93.13,92.83,92.91,15400.0,68.9987,68.9987,68.7764,68.8357,15400.0
2007-10-15 12:50:00,92.96,93.44,92.96,93.37,12500.0,68.8727,69.2284,68.8727,69.1765,12500.0
2007-10-15 13:00:00,93.37,93.37,92.9,92.9,11700.0,69.1765,69.1765,68.8283,68.8283,11700.0
2007-10-15 13:10:00,92.92,93.49,92.87,93.44,11600.0,68.8431,69.2654,68.8061,69.2284,11600.0
2007-10-15 13:20:00,93.45,93.75,93.34,93.75,14100.0,69.2358,69.458,69.1543,69.458,14100.0
2007-10-15 13:30:00,93.86,94.0,93.68,93.76,20500.0,69.5395,69.6433,69.4062,69.4655,20500.0
2007-10-15 13:40:00,93.74,93.9,93.68,93.87,11200.0,69.4506,69.5692,69.4062,69.547,11200.0
2007-10-15 13:50:00,93.82,94.24,93.77,94.19,15400.0,69.5099,69.8211,69.4729,69.784,15400.0
2007-10-15 14:00:00,94.19,94.19,93.53,93.53,19200.0,69.784,69.784,69.2951,69.2951,19200.0
2007-10-15 14:10:00,93.57,94.07,93.51,93.95,22800.0,69.3247,69.6951,69.2802,69.6062,22800.0
2007-10-15 14:20:00,93.95,94.09,93.53,93.99,31900.0,69.6062,69.7099,69.2951,69.6359,31900.0
2007-10-15 14:30:00,93.99,94.11,93.72,94.11,24000.0,69.6359,69.7248,69.4358,69.7248,24000.0
2007-10-15 14:40:00,94.08,94.25,93.98,94.17,18500.0,69.7025,69.8285,69.6285,69.7692,18500.0
2007-10-15 14:50:00,94.17,94.22,93.95,94.22,27600.0,69.7692,69.8063,69.6062,69.8063,27600.0
2007-10-15 15:00:00,94.22,94.5,94.08,94.25,34100.0,69.8063,70.0137,69.7025,69.8285,34100.0
2007-10-15 15:10:00,94.22,94.26,93.84,94.21,49300.0,69.8063,69.8359,69.5247,69.7989,49300.0
2007-10-15 15:20:00,94.19,94.36,94.05,94.19,35700.0,69.784,69.91,69.6803,69.784,35700.0
2007-10-15 15:30:00,94.21,94.42,94.05,94.37,37500.0,69.7989,69.9544,69.6803,69.9174,37500.0
2007-10-15 15:40:00,94.32,94.56,94.29,94.3,74600.0,69.8804,70.0582,69.8581,69.8655,74600.0
2007-10-15 15:50:00,94.28,94.29,93.68,93.86,74500.0,69.8507,69.8581,69.4062,69.5395,74500.0
2007-10-16 09:30:00,94.0,94.08,93.75,93.88,26000.0,69.6433,69.7025,69.458,69.5544,26000.0
2007-10-16 09:40:00,93.89,93.96,93.6,93.7,20200.0,69.5618,69.6136,69.3469,69.421,20200.0
2007-10-16 09:50:00,93.72,94.25,93.71,94.25,21800.0,69.4358,69.8285,69.4284,69.8285,21800.0
2007-10-16 10:00:00,94.18,94.19,93.99,94.05,29100.0,69.7766,69.784,69.6359,69.6803,29100.0
2007-10-16 10:10:00,94.04,94.34,94.0,94.25,21700.0,69.6729,69.8952,69.6433,69.8285,21700.0
2007-10-16 10:20:00,94.25,94.27,94.13,94.23,13700.0,69.8285,69.8433,69.7396,69.8137,13700.0
2007-10-16 10:30:00,94.23,94.23,94.09,94.19,16000.0,69.8137,69.8137,69.7099,69.784,16000.0
2007-10-16 10:40:00,94.19,94.26,94.16,94.19,12700.0,69.784,69.8359,69.7618,69.784,12700.0
2007-10-16 10:50:00,94.21,94.46,94.16,94.43,14300.0,69.7989,69.9841,69.7618,69.9618,14300.0
2007-10-16 11:00:00,94.43,95.15,94.38,95.14,45300.0,69.9618,70.4953,69.9248,70.4879,45300.0
2007-10-16 11:10:00,95.12,95.37,94.95,95.02,30900.0,70.4731,70.6583,70.3471,70.399,30900.0
2007-10-16 11:20:00,95.01,95.07,94.75,94.82,30000.0,70.3916,70.436,70.1989,70.2508,30000.0
2007-10-16 11:30:00,94.8,95.25,94.8,95.22,23400.0,70.236,70.5694,70.236,70.5471,23400.0
2007-10-16 11:40:00,95.16,95.24,95.01,95.01,8600.0,70.5027,70.562,70.3916,70.3916,8600.0
2007-10-16 11:50:00,95.02,95.05,94.68,94.68,10200.0,70.399,70.4212,70.1471,70.1471,10200.0
2007-10-16 12:00:00,94.73,94.76,94.55,94.6,11900.0,70.1841,70.2063,70.0508,70.0878,11900.0
2007-10-16 12:10:00,94.6,94.62,94.2,94.24,14100.0,70.0878,70.1026,69.7914,69.8211,14100.0
2007-10-16 12:20:00,94.27,94.28,94.2,94.2,6900.0,69.8433,69.8507,69.7914,69.7914,6900.0
2007-10-16 12:30:00,94.2,94.23,94.1,94.15,14500.0,69.7914,69.8137,69.7174,69.7544,14500.0
2007-10-16 12:40:00,94.12,94.25,94.02,94.2,12600.0,69.7322,69.8285,69.6581,69.7914,12600.0
2007-10-16 12:50:00,94.2,94.23,94.11,94.13,7900.0,69.7914,69.8137,69.7248,69.7396,7900.0
2007-10-16 13:00:00,94.12,94.15,93.95,93.99,20200.0,69.7322,69.7544,69.6062,69.6359,20200.0
2007-10-16 13:10:00,93.99,94.11,93.95,94.09,11700.0,69.6359,69.7248,69.6062,69.7099,11700.0
2007-10-16 13:20:00,94.11,94.14,94.05,94.05,8800.0,69.7248,69.747,69.6803,69.6803,8800.0
2007-10-16 13:30:00,94.05,94.06,93.9,93.92,23100.0,69.6803,69.6877,69.5692,69.584,23100.0
2007-10-16 13:40:00,93.92,93.98,93.67,93.77,17700.0,69.584,69.6285,69.3988,69.4729,17700.0
2007-10-16 13:50:00,93.73,93.75,93.58,93.65,12300.0,69.4432,69.458,69.3321,69.384,12300.0
2007-10-16 14:00:00,93.63,93.72,93.57,93.68,17200.0,69.3691,69.4358,69.3247,69.4062,17200.0
2007-10-16 14:10:00,93.71,93.8,93.46,93.52,20700.0,69.4284,69.4951,69.2432,69.2876,20700.0
2007-10-16 14:20:00,93.5,93.56,93.33,93.44,16500.0,69.2728,69.3173,69.1469,69.2284,16500.0
2007-10-16 14:30:00,93.47,93.47,93.12,93.27,15300.0,69.2506,69.2506,68.9913,69.1024,15300.0
2007-10-16 14:40:00,93.27,93.37,93.19,93.36,10600.0,69.1024,69.1765,69.0432,69.1691,10600.0
2007-10-16 14:50:00,93.34,93.37,93.13,93.26,11800.0,69.1543,69.1765,68.9987,69.095,11800.0
2007-10-16 15:00:00,93.23,93.31,92.84,92.98,23300.0,69.0728,69.1321,68.7838,68.8876,23300.0
2007-10-16 15:10:00,92.99,93.32,92.98,93.22,18900.0,68.895,69.1395,68.8876,69.0654,18900.0
2007-10-16 15:20:00,93.28,93.47,93.16,93.3,17200.0,69.1098,69.2506,69.0209,69.1246,17200.0
2007-10-16 15:30:00,93.3,93.6,93.19,93.42,29900.0,69.1246,69.3469,69.0432,69.2136,29900.0
2007-10-16 15:40:00,93.44,93.61,93.39,93.5,37800.0,69.2284,69.3543,69.1913,69.2728,37800.0
2007-10-16 15:50:00,93.49,93.72,93.46,93.58,34600.0,69.2654,69.4358,69.2432,69.3321,34600.0
2007-10-17 09:30:00,94.42,94.66,94.31,94.47,7100.0,69.9544,70.1323,69.8729,69.9915,7100.0
2007-10-17 09:40:00,94.37,94.4,94.17,94.26,10000.0,69.9174,69.9396,69.7692,69.8359,10000.0
2007-10-17 09:50:00,94.35,94.36,94.0,94.11,10700.0,69.9026,69.91,69.6433,69.7248,10700.0
2007-10-17 10:00:00,94.04,94.17,93.97,94.14,14900.0,69.6729,69.7692,69.621,69.747,14900.0
2007-10-17 10:10:00,94.14,94.19,93.9,94.03,17700.0,69.747,69.784,69.5692,69.6655,17700.0
2007-10-17 10:20:00,94.12,94.25,93.93,94.06,25400.0,69.7322,69.8285,69.5914,69.6877,25400.0
2007-10-17 10:30:00,94.16,94.28,93.94,93.98,11600.0,69.7618,69.8507,69.5988,69.6285,11600.0
2007-10-17 10:40:00,93.93,94.13,93.93,94.13,9400.0,69.5914,69.7396,69.5914,69.7396,9400.0
2007-10-17 10:50:00,94.14,94.27,94.12,94.2,8300.0,69.747,69.8433,69.7322,69.7914,8300.0
2007-10-17 11:00:00,94.18,94.2,93.79,93.87,23000.0,69.7766,69.7914,69.4877,69.547,23000.0
2007-10-17 11:10:00,93.84,93.85,93.71,93.75,15700.0,69.5247,69.5321,69.4284,69.458,15700.0
2007-10-17 11:20:00,93.73,93.73,93.3,93.46,23700.0,69.4432,69.4432,69.1246,69.2432,23700.0
2007-10-17 11:30:00,93.42,93.57,93.37,93.4,11300.0,69.2136,69.3247,69.1765,69.1987,11300.0
2007-10-17 11:40:00,93.4,93.66,93.4,93.51,11600.0,69.1987,69.3914,69.1987,69.2802,11600.0
2007-10-17 11:50:00,93.54,93.67,93.47,93.49,7200.0,69.3025,69.3988,69.2506,69.2654,7200.0
2007-10-17 12:00:00,93.49,93.6,93.38,93.58,14900.0,69.2654,69.3469,69.1839,69.3321,14900.0
2007-10-17 12:10:00,93.53,93.53,93.26,93.26,9100.0,69.2951,69.2951,69.095,69.095,9100.0
2007-10-17 12:20:00,93.28,93.34,93.03,93.04,27700.0,69.1098,69.1543,68.9246,68.932,27700.0
2007-10-17 12:30:00,93.12,93.18,92.83,92.87,11300.0,68.9913,69.0357,68.7764,68.8061,11300.0
2007-10-17 12:40:00,92.89,92.98,92.85,92.96,10200.0,68.8209,68.8876,68.7912,68.8727,10200.0
2007-10-17 12:50:00,92.94,92.98,92.5,92.51,11600.0,68.8579,68.8876,68.5319,68.5393,11600.0
2007-10-17 13:00:00,92.53,92.74,92.48,92.48,15700.0,68.5542,68.7098,68.5171,68.5171,15700.0
2007-10-17 13:10:00,92.49,92.75,92.3,92.6,26300.0,68.5245,68.7172,68.3838,68.606,26300.0
2007-10-17 13:20:00,92.63,92.66,92.3,92.4,14000.0,68.6283,68.6505,68.3838,68.4579,14000.0
2007-10-17 13:30:00,92.36,92.59,92.36,92.59,25800.0,68.4282,68.5986,68.4282,68.5986,25800.0
2007-10-17 13:40:00,92.57,92.57,92.3,92.3,21700.0,68.5838,68.5838,68.3838,68.3838,21700.0
2007-10-17 13:50:00,92.31,92.33,91.91,92.11,23900.0,68.3912,68.406,68.0948,68.243,23900.0
2007-10-17 14:00:00,92.11,92.29,91.83,92.29,19000.0,68.243,68.3764,68.0355,68.3764,19000.0
2007-10-17 14:10:00,92.27,92.33,91.98,92.1,14500.0,68.3615,68.406,68.1467,68.2356,14500.0
2007-10-17 14:20:00,92.11,92.2,92.02,92.14,14400.0,68.243,68.3097,68.1763,68.2652,14400.0
2007-10-17 14:30:00,92.2,92.2,91.97,92.14,17700.0,68.3097,68.3097,68.1393,68.2652,17700.0
2007-10-17 14:40:00,92.14,92.31,92.06,92.17,18400.0,68.2652,68.3912,68.2059,68.2874,18400.0
2007-10-17 14:50:00,92.18,92.24,92.05,92.21,26500.0,68.2949,68.3393,68.1985,68.3171,26500.0
2007-10-17 15:00:00,92.22,92.46,92.15,92.39,15300.0,68.3245,68.5023,68.2726,68.4504,15300.0
2007-10-17 15:10:00,92.4,92.54,92.15,92.39,17500.0,68.4579,68.5616,68.2726,68.4504,17500.0
2007-10-17 15:20:00,92.36,92.43,92.22,92.4,13700.0,68.4282,68.4801,68.3245,68.4579,13700.0
2007-10-17 15:30:00,92.41,92.55,92.19,92.24,20100.0,68.4653,68.569,68.3023,68.3393,20100.0
2007-10-17 15:40:00,92.26,92.58,92.24,92.48,20900.0,68.3541,68.5912,68.3393,68.5171,20900.0
2007-10-17 15:50:00,92.45,92.7,92.37,92.7,17300.0,68.4949,68.6801,68.4356,68.6801,17300.0
2007-10-18 09:30:00,92.48,92.64,92.41,92.45,8300.0,68.5171,68.6357,68.4653,68.4949,8300.0
2007-10-18 09:40:00,92.46,92.67,92.06,92.12,12000.0,68.5023,68.6579,68.2059,68.2504,12000.0
2007-10-18 09:50:00,92.01,92.38,92.0,92.17,14900.0,68.1689,68.443,68.1615,68.2874,14900.0
2007-10-18 10:00:00,92.18,92.18,91.91,91.91,20100.0,68.2949,68.2949,68.0948,68.0948,20100.0
2007-10-18 10:10:00,91.9,92.49,91.87,92.45,18000.0,68.0874,68.5245,68.0652,68.4949,18000.0
2007-10-18 10:20:00,92.49,92.56,92.31,92.36,18600.0,68.5245,68.5764,68.3912,68.4282,18600.0
2007-10-18 10:30:00,92.33,92.35,91.99,92.02,23300.0,68.406,68.4208,68.1541,68.1763,23300.0
2007-10-18 10:40:00,92.03,92.18,91.91,92.01,24400.0,68.1837,68.2949,68.0948,68.1689,24400.0
2007-10-18 10:50:00,92.0,92.1,91.92,91.92,12700.0,68.1615,68.2356,68.1022,68.1022,12700.0
2007-10-18 11:00:00,91.93,91.93,91.75,91.81,18000.0,68.1096,68.1096,67.9763,68.0207,18000.0
2007-10-18 11:10:00,91.8,91.85,91.45,91.54,17600.0,68.0133,68.0504,67.754,67.8207,17600.0
2007-10-18 11:20:00,91.5,91.74,91.43,91.74,14600.0,67.7911,67.9689,67.7392,67.9689,14600.0
2007-10-18 11:30:00,91.73,91.82,91.65,91.82,17800.0,67.9615,68.0281,67.9022,68.0281,17800.0
2007-10-18 11:40:00,91.82,91.88,91.56,91.59,12800.0,68.0281,68.0726,67.8355,67.8577,12800.0
2007-10-18 11:50:00,91.56,91.62,91.47,91.58,14000.0,67.8355,67.88,67.7688,67.8503,14000.0
2007-10-18 12:00:00,91.56,91.63,91.17,91.24,24600.0,67.8355,67.8874,67.5466,67.5984,24600.0
2007-10-18 12:10:00,91.24,91.26,91.07,91.19,15800.0,67.5984,67.6132,67.4725,67.5614,15800.0
2007-10-18 12:20:00,91.2,91.33,90.97,91.05,19600.0,67.5688,67.6651,67.3984,67.4577,19600.0
2007-10-18 12:30:00,91.01,91.12,90.88,90.91,26100.0,67.428,67.5095,67.3317,67.3539,26100.0
2007-10-18 12:40:00,90.89,90.95,90.86,90.92,8800.0,67.3391,67.3836,67.3169,67.3613,8800.0
2007-10-18 12:50:00,90.89,91.02,90.86,90.9,11000.0,67.3391,67.4354,67.3169,67.3465,11000.0
2007-10-18 13:00:00,90.85,90.92,90.85,90.89,7100.0,67.3095,67.3613,67.3095,67.3391,7100.0
2007-10-18 13:10:00,90.87,90.87,90.57,90.74,25100.0,67.3243,67.3243,67.102,67.228,25100.0
2007-10-18 13:20:00,90.74,90.81,90.72,90.76,7400.0,67.228,67.2798,67.2132,67.2428,7400.0
2007-10-18 13:30:00,90.73,90.83,90.7,90.82,22600.0,67.2206,67.2947,67.1983,67.2873,22600.0
2007-10-18 13:40:00,90.82,90.97,90.73,90.97,13200.0,67.2873,67.3984,67.2206,67.3984,13200.0
2007-10-18 13:50:00,90.97,91.09,90.95,90.99,13600.0,67.3984,67.4873,67.3836,67.4132,13600.0
2007-10-18 14:00:00,91.0,91.18,90.94,91.0,20800.0,67.4206,67.554,67.3762,67.4206,20800.0
2007-10-18 14:10:00,90.99,91.03,90.8,90.82,12300.0,67.4132,67.4428,67.2724,67.2873,12300.0
2007-10-18 14:20:00,90.82,90.85,90.79,90.8,10900.0,67.2873,67.3095,67.265,67.2724,10900.0
2007-10-18 14:30:00,90.8,90.8,90.52,90.59,20200.0,67.2724,67.2724,67.065,67.1168,20200.0
2007-10-18 14:40:00,90.59,90.69,90.41,90.45,21800.0,67.1168,67.1909,66.9835,67.0131,21800.0
2007-10-18 14:50:00,90.41,90.61,90.34,90.53,15600.0,66.9835,67.1317,66.9316,67.0724,15600.0
2007-10-18 15:00:00,90.53,91.23,90.53,91.1,48200.0,67.0724,67.591,67.0724,67.4947,48200.0
2007-10-18 15:10:00,91.09,91.34,90.88,90.88,27500.0,67.4873,67.6725,67.3317,67.3317,27500.0
2007-10-18 15:20:00,90.88,90.91,90.63,90.84,28800.0,67.3317,67.3539,67.1465,67.3021,28800.0
2007-10-18 15:30:00,90.83,90.86,90.62,90.75,20100.0,67.2947,67.3169,67.1391,67.2354,20100.0
2007-10-18 15:40:00,90.75,90.77,90.53,90.7,32700.0,67.2354,67.2502,67.0724,67.1983,32700.0
2007-10-18 15:50:00,90.69,90.87,90.62,90.7,64300.0,67.1909,67.3243,67.1391,67.1983,64300.0
2007-10-19 09:30:00,90.38,90.5,90.0,90.12,60500.0,66.9613,67.0502,66.6797,66.7686,60500.0
2007-10-19 09:40:00,90.23,90.72,90.06,90.49,16900.0,66.8501,67.2132,66.7242,67.0428,16900.0
2007-10-19 09:50:00,90.5,91.0,90.41,90.99,17100.0,67.0502,67.4206,66.9835,67.4132,17100.0
2007-10-19 10:00:00,90.98,90.98,90.72,90.89,35500.0,67.4058,67.4058,67.2132,67.3391,35500.0
2007-10-19 10:10:00,90.86,90.93,90.58,90.65,19600.0,67.3169,67.3687,67.1094,67.1613,19600.0
2007-10-19 10:20:00,90.61,91.08,90.61,90.99,11000.0,67.1317,67.4799,67.1317,67.4132,11000.0
2007-10-19 10:30:00,91.0,91.0,90.55,90.88,16700.0,67.4206,67.4206,67.0872,67.3317,16700.0
2007-10-19 10:40:00,90.9,90.9,90.45,90.81,13500.0,67.3465,67.3465,67.0131,67.2798,13500.0
2007-10-19 10:50:00,90.76,90.8,90.51,90.57,22900.0,67.2428,67.2724,67.0576,67.102,22900.0
2007-10-19 11:00:00,90.53,91.05,90.53,90.85,21800.0,67.0724,67.4577,67.0724,67.3095,21800.0
2007-10-19 11:10:00,90.85,91.12,90.85,91.06,13800.0,67.3095,67.5095,67.3095,67.4651,13800.0
2007-10-19 11:20:00,91.02,91.03,90.84,90.84,7200.0,67.4354,67.4428,67.3021,67.3021,7200.0
2007-10-19 11:30:00,90.83,91.1,90.6,90.83,21300.0,67.2947,67.4947,67.1243,67.2947,21300.0
2007-10-19 11:40:00,90.84,91.05,90.82,91.03,8400.0,67.3021,67.4577,67.2873,67.4428,8400.0
2007-10-19 11:50:00,91.09,91.25,90.99,91.13,13200.0,67.4873,67.6058,67.4132,67.5169,13200.0
2007-10-19 12:00:00,91.06,91.13,90.81,90.89,19300.0,67.4651,67.5169,67.2798,67.3391,19300.0
2007-10-19 12:10:00,90.87,90.92,90.7,90.74,15900.0,67.3243,67.3613,67.1983,67.228,15900.0
2007-10-19 12:20:00,90.73,90.77,90.51,90.51,16700.0,67.2206,67.2502,67.0576,67.0576,16700.0
2007-10-19 12:30:00,90.52,90.7,90.47,90.67,10300.0,67.065,67.1983,67.0279,67.1761,10300.0
2007-10-19 12:40:00,90.65,90.84,90.63,90.68,12700.0,67.1613,67.3021,67.1465,67.1835,12700.0
2007-10-19 12:50:00,90.68,90.68,90.37,90.38,9700.0,67.1835,67.1835,66.9539,66.9613,9700.0
2007-10-19 13:00:00,90.38,90.38,90.08,90.08,10400.0,66.9613,66.9613,66.739,66.739,10400.0
2007-10-19 13:10:00,90.11,90.16,90.0,90.02,11000.0,66.7612,66.7983,66.6797,66.6945,11000.0
2007-10-19 13:20:00,90.01,90.06,89.75,89.92,20300.0,66.6871,66.7242,66.4945,66.6205,20300.0
2007-10-19 13:30:00,89.91,90.06,89.8,89.84,13200.0,66.613,66.7242,66.5315,66.5612,13200.0
2007-10-19 13:40:00,89.8,90.02,89.78,89.93,14400.0,66.5315,66.6945,66.5167,66.6279,14400.0
2007-10-19 13:50:00,89.9,90.05,89.82,90.02,15600.0,66.6056,66.7168,66.5464,66.6945,15600.0
2007-10-19 14:00:00,90.08,90.21,89.99,90.04,19400.0,66.739,66.8353,66.6723,66.7094,19400.0
2007-10-19 14:10:00,90.08,90.17,89.9,89.96,10700.0,66.739,66.8057,66.6056,66.6501,10700.0
2007-10-19 14:20:00,89.91,90.08,89.8,90.01,18900.0,66.613,66.739,66.5315,66.6871,18900.0
2007-10-19 14:30:00,90.03,90.1,89.92,90.1,22500.0,66.702,66.7538,66.6205,66.7538,22500.0
2007-10-19 14:40:00,90.03,90.12,89.99,90.09,10800.0,66.702,66.7686,66.6723,66.7464,10800.0
2007-10-19 14:50:00,90.05,90.06,89.7,89.71,19500.0,66.7168,66.7242,66.4575,66.4649,19500.0
2007-10-19 15:00:00,89.73,89.99,89.7,89.99,21000.0,66.4797,66.6723,66.4575,66.6723,21000.0
2007-10-19 15:10:00,90.03,90.03,89.41,89.41,22500.0,66.702,66.702,66.2426,66.2426,22500.0
2007-10-19 15:20:00,89.39,89.64,89.21,89.48,26500.0,66.2278,66.413,66.0944,66.2945,26500.0
2007-10-19 15:30:00,89.43,89.85,89.33,89.79,28500.0,66.2574,66.5686,66.1833,66.5241,28500.0
2007-10-19 15:40:00,89.71,89.83,89.32,89.43,15500.0,66.4649,66.5538,66.1759,66.2574,15500.0
2007-10-19 15:50:00,89.4,89.49,89.22,89.25,34700.0,66.2352,66.3019,66.1018,66.1241,34700.0
2007-10-22 09:30:00,88.62,88.89,88.6,88.7,9100.0,65.6573,65.8573,65.6425,65.7166,9100.0
2007-10-22 09:40:00,88.7,89.29,88.68,89.29,22400.0,65.7166,66.1537,65.7018,66.1537,22400.0
2007-10-22 09:50:00,89.35,90.05,89.09,89.94,35800.0,66.1981,66.7168,66.0055,66.6353,35800.0
2007-10-22 10:00:00,90.03,90.18,89.81,90.08,26300.0,66.702,66.8131,66.539,66.739,26300.0
2007-10-22 10:10:00,90.03,90.37,89.96,90.1,31000.0,66.702,66.9539,66.6501,66.7538,31000.0
2007-10-22 10:20:00,90.19,90.4,90.13,90.38,15600.0,66.8205,66.9761,66.776,66.9613,15600.0
2007-10-22 10:30:00,90.37,90.44,89.93,89.98,22300.0,66.9539,67.0057,66.6279,66.6649,22300.0
2007-10-22 10:40:00,89.98,90.12,89.83,89.83,27400.0,66.6649,66.7686,66.5538,66.5538,27400.0
2007-10-22 10:50:00,89.87,89.9,89.52,89.8,26200.0,66.5834,66.6056,66.3241,66.5315,26200.0
2007-10-22 11:00:00,89.75,89.82,89.56,89.65,26100.0,66.4945,66.5464,66.3537,66.4204,26100.0
2007-10-22 11:10:00,89.65,89.83,89.43,89.43,23200.0,66.4204,66.5538,66.2574,66.2574,23200.0
2007-10-22 11:20:00,89.45,89.83,89.39,89.83,27500.0,66.2722,66.5538,66.2278,66.5538,27500.0
2007-10-22 11:30:00,89.81,90.04,89.8,89.91,17900.0,66.539,66.7094,66.5315,66.613,17900.0
2007-10-22 11:40:00,89.87,90.07,89.79,90.04,21000.0,66.5834,66.7316,66.5241,66.7094,21000.0
2007-10-22 11:50:00,90.02,90.02,89.83,89.96,16700.0,66.6945,66.6945,66.5538,66.6501,16700.0
2007-10-22 12:00:00,90.02,90.02,89.72,89.72,7900.0,66.6945,66.6945,66.4723,66.4723,7900.0
2007-10-22 12:10:00,89.71,89.71,89.28,89.28,15100.0,66.4649,66.4649,66.1463,66.1463,15100.0
2007-10-22 12:20:00,89.3,89.47,89.29,89.47,9700.0,66.1611,66.2871,66.1537,66.2871,9700.0
2007-10-22 12:30:00,89.48,89.76,89.27,89.34,21700.0,66.2945,66.5019,66.1389,66.1907,21700.0
2007-10-22 12:40:00,89.31,89.75,89.3,89.75,7100.0,66.1685,66.4945,66.1611,66.4945,7100.0
2007-10-22 12:50:00,89.72,90.04,89.65,89.96,22600.0,66.4723,66.7094,66.4204,66.6501,22600.0
2007-10-22 13:00:00,89.98,90.1,89.85,89.9,23000.0,66.6649,66.7538,66.5686,66.6056,23000.0
2007-10-22 13:10:00,89.93,89.98,89.74,89.88,22200.0,66.6279,66.6649,66.4871,66.5908,22200.0
2007-10-22 13:20:00,89.88,89.88,89.74,89.83,23200.0,66.5908,66.5908,66.4871,66.5538,23200.0
2007-10-22 13:30:00,89.83,89.83,89.66,89.73,16500.0,66.5538,66.5538,66.4278,66.4797,16500.0
2007-10-22 13:40:00,89.73,89.81,89.68,89.79,9500.0,66.4797,66.539,66.4426,66.5241,9500.0
2007-10-22 13:50:00,89.79,89.79,89.42,89.42,10400.0,66.5241,66.5241,66.25,66.25,10400.0
2007-10-22 14:00:00,89.45,89.73,89.41,89.71,9300.0,66.2722,66.4797,66.2426,66.4649,9300.0
2007-10-22 14:10:00,89.72,90.0,89.68,89.99,14200.0,66.4723,66.6797,66.4426,66.6723,14200.0
2007-10-22 14:20:00,89.96,89.98,89.68,89.74,13500.0,66.6501,66.6649,66.4426,66.4871,13500.0
2007-10-22 14:30:00,89.72,89.94,89.54,89.61,13300.0,66.4723,66.6353,66.3389,66.3908,13300.0
2007-10-22 14:40:00,89.6,89.89,89.57,89.82,11700.0,66.3834,66.5982,66.3611,66.5464,11700.0
2007-10-22 14:50:00,89.78,89.78,89.16,89.22,27800.0,66.5167,66.5167,66.0574,66.1018,27800.0
2007-10-22 15:00:00,89.2,89.29,88.92,89.03,45600.0,66.087,66.1537,65.8796,65.9611,45600.0
2007-10-22 15:10:00,89.06,89.38,88.86,89.11,26600.0,65.9833,66.2204,65.8351,66.0203,26600.0
2007-10-22 15:20:00,89.15,89.3,89.0,89.19,24300.0,66.05,66.1611,65.9388,66.0796,24300.0
2007-10-22 15:30:00,89.25,89.57,89.25,89.57,30300.0,66.1241,66.3611,66.1241,66.3611,30300.0
2007-10-22 15:40:00,89.57,89.8,89.51,89.74,25300.0,66.3611,66.5315,66.3167,66.4871,25300.0
2007-10-22 15:50:00,89.78,89.96,89.53,89.79,45700.0,66.5167,66.6501,66.3315,66.5241,45700.0
2007-10-23 09:30:00,90.0,90.18,89.86,90.08,9200.0,66.6797,66.8131,66.576,66.739,9200.0
2007-10-23 09:40:00,90.02,90.09,89.69,89.78,14700.0,66.6945,66.7464,66.4501,66.5167,14700.0
2007-10-23 09:50:00,89.82,90.11,89.78,89.95,16400.0,66.5464,66.7612,66.5167,66.6427,16400.0
2007-10-23 10:00:00,90.0,90.02,89.84,89.89,18700.0,66.6797,66.6945,66.5612,66.5982,18700.0
2007-10-23 10:10:00,89.87,89.96,89.83,89.94,15700.0,66.5834,66.6501,66.5538,66.6353,15700.0
2007-10-23 10:20:00,89.96,90.06,89.8,89.87,26900.0,66.6501,66.7242,66.5315,66.5834,26900.0
2007-10-23 10:30:00,89.87,90.0,89.8,89.88,12800.0,66.5834,66.6797,66.5315,66.5908,12800.0
2007-10-23 10:40:00,89.9,89.9,89.8,89.86,11700.0,66.6056,66.6056,66.5315,66.576,11700.0
2007-10-23 10:50:00,89.85,89.88,89.54,89.58,7100.0,66.5686,66.5908,66.3389,66.3686,7100.0
2007-10-23 11:00:00,89.59,89.61,89.4,89.47,13900.0,66.376,66.3908,66.2352,66.2871,13900.0
2007-10-23 11:10:00,89.47,89.49,88.95,89.11,16800.0,66.2871,66.3019,65.9018,66.0203,16800.0
2007-10-23 11:20:00,89.16,89.3,88.95,89.09,9400.0,66.0574,66.1611,65.9018,66.0055,9400.0
2007-10-23 11:30:00,89.09,89.16,88.92,89.12,17600.0,66.0055,66.0574,65.8796,66.0277,17600.0
2007-10-23 11:40:00,89.14,89.25,89.13,89.22,5400.0,66.0426,66.1241,66.0352,66.1018,5400.0
2007-10-23 11:50:00,89.23,89.27,89.02,89.02,18500.0,66.1092,66.1389,65.9537,65.9537,18500.0
2007-10-23 12:00:00,89.04,89.15,88.66,88.71,27100.0,65.9685,66.05,65.6869,65.724,27100.0
2007-10-23 12:10:00,88.67,88.94,88.67,88.91,7900.0,65.6943,65.8944,65.6943,65.8722,7900.0
2007-10-23 12:20:00,88.95,89.09,88.88,88.89,7100.0,65.9018,66.0055,65.8499,65.8573,7100.0
2007-10-23 12:30:00,88.91,88.92,88.79,88.87,18300.0,65.8722,65.8796,65.7833,65.8425,18300.0
2007-10-23 12:40:00,88.87,88.88,88.71,88.8,17900.0,65.8425,65.8499,65.724,65.7907,17900.0
2007-10-23 12:50:00,88.75,88.78,88.49,88.5,10400.0,65.7536,65.7758,65.561,65.5684,10400.0
2007-10-23 13:00:00,88.49,88.49,88.2,88.41,25200.0,65.561,65.561,65.3461,65.5017,25200.0
2007-10-23 13:10:00,88.4,88.5,88.23,88.44,19000.0,65.4943,65.5684,65.3684,65.5239,19000.0
2007-10-23 13:20:00,88.47,88.47,88.26,88.27,10800.0,65.5462,65.5462,65.3906,65.398,10800.0
2007-10-23 13:30:00,88.27,88.5,88.21,88.5,13100.0,65.398,65.5684,65.3535,65.5684,13100.0
2007-10-23 13:40:00,88.46,88.46,88.37,88.37,10500.0,65.5388,65.5388,65.4721,65.4721,10500.0
2007-10-23 13:50:00,88.38,88.58,88.36,88.55,11400.0,65.4795,65.6277,65.4647,65.6054,11400.0
2007-10-23 14:00:00,88.54,88.8,88.46,88.8,23100.0,65.598,65.7907,65.5388,65.7907,23100.0
2007-10-23 14:10:00,88.8,88.94,88.75,88.91,14900.0,65.7907,65.8944,65.7536,65.8722,14900.0
2007-10-23 14:20:00,88.92,89.05,88.84,88.92,22000.0,65.8796,65.9759,65.8203,65.8796,22000.0
2007-10-23 14:30:00,88.92,89.03,88.76,88.87,25200.0,65.8796,65.9611,65.761,65.8425,25200.0
2007-10-23 14:40:00,88.87,88.97,88.64,88.75,28100.0,65.8425,65.9166,65.6721,65.7536,28100.0
2007-10-23 14:50:00,88.78,88.92,88.72,88.72,18300.0,65.7758,65.8796,65.7314,65.7314,18300.0
2007-10-23 15:00:00,88.78,88.92,88.55,88.63,22900.0,65.7758,65.8796,65.6054,65.6647,22900.0
2007-10-23 15:10:00,88.58,88.59,88.24,88.33,37800.0,65.6277,65.6351,65.3758,65.4424,37800.0
2007-10-23 15:20:00,88.34,88.69,88.22,88.63,25700.0,65.4499,65.7092,65.3609,65.6647,25700.0
2007-10-23 15:30:00,88.62,88.72,88.45,88.7,37100.0,65.6573,65.7314,65.5314,65.7166,37100.0
2007-10-23 15:40:00,88.73,88.94,88.63,88.7,28100.0,65.7388,65.8944,65.6647,65.7166,28100.0
2007-10-23 15:50:00,88.71,88.86,88.62,88.84,40500.0,65.724,65.8351,65.6573,65.8203,40500.0
2007-10-24 09:30:00,88.85,88.99,88.72,88.97,15500.0,65.8277,65.9314,65.7314,65.9166,15500.0
2007-10-24 09:40:00,89.0,89.27,88.91,89.08,33200.0,65.9388,66.1389,65.8722,65.9981,33200.0
2007-10-24 09:50:00,89.04,89.19,88.85,89.03,23700.0,65.9685,66.0796,65.8277,65.9611,23700.0
2007-10-24 10:00:00,88.99,89.01,88.5,88.63,27100.0,65.9314,65.9462,65.5684,65.6647,27100.0
2007-10-24 10:10:00,88.62,88.7,88.49,88.65,15000.0,65.6573,65.7166,65.561,65.6795,15000.0
2007-10-24 10:20:00,88.65,88.86,88.38,88.5,28300.0,65.6795,65.8351,65.4795,65.5684,28300.0
2007-10-24 10:30:00,88.5,88.53,88.12,88.25,25200.0,65.5684,65.5906,65.2869,65.3832,25200.0
2007-10-24 10:40:00,88.16,88.22,87.93,87.99,19900.0,65.3165,65.3609,65.1461,65.1905,19900.0
2007-10-24 10:50:00,87.92,88.07,87.75,87.98,11000.0,65.1387,65.2498,65.0127,65.1831,11000.0
2007-10-24 11:00:00,87.98,88.14,87.72,87.73,13900.0,65.1831,65.3017,64.9905,64.9979,13900.0
2007-10-24 11:10:00,87.71,87.88,87.52,87.72,23700.0,64.9831,65.109,64.8423,64.9905,23700.0
2007-10-24 11:20:00,87.67,88.24,87.61,88.16,19300.0,64.9535,65.3758,64.909,65.3165,19300.0
2007-10-24 11:30:00,88.21,88.32,87.97,88.3,10700.0,65.3535,65.435,65.1757,65.4202,10700.0
2007-10-24 11:40:00,88.29,88.32,87.95,88.08,14300.0,65.4128,65.435,65.1609,65.2572,14300.0
2007-10-24 11:50:00,88.11,88.22,87.94,88.0,12900.0,65.2795,65.3609,65.1535,65.198,12900.0
2007-10-24 12:00:00,87.92,88.26,87.92,88.26,16500.0,65.1387,65.3906,65.1387,65.3906,16500.0
2007-10-24 12:10:00,88.28,88.3,87.99,88.07,20500.0,65.4054,65.4202,65.1905,65.2498,20500.0
2007-10-24 12:20:00,88.12,88.22,87.98,88.11,8600.0,65.2869,65.3609,65.1831,65.2795,8600.0
2007-10-24 12:30:00,88.12,88.17,87.96,87.97,16900.0,65.2869,65.3239,65.1683,65.1757,16900.0
2007-10-24 12:40:00,88.02,88.21,88.0,88.06,11900.0,65.2128,65.3535,65.198,65.2424,11900.0
2007-10-24 12:50:00,88.09,88.12,87.73,87.88,16300.0,65.2646,65.2869,64.9979,65.109,16300.0
2007-10-24 13:00:00,87.93,88.15,87.74,88.11,11800.0,65.1461,65.3091,65.0053,65.2795,11800.0
2007-10-24 13:10:00,88.11,88.19,87.91,88.01,10400.0,65.2795,65.3387,65.1313,65.2054,10400.0
2007-10-24 13:20:00,87.98,88.14,87.9,88.14,7100.0,65.1831,65.3017,65.1239,65.3017,7100.0
2007-10-24 13:30:00,88.11,88.11,87.88,87.94,8500.0,65.2795,65.2795,65.109,65.1535,8500.0
2007-10-24 13:40:00,87.87,88.14,87.83,88.1,9800.0,65.1016,65.3017,65.072,65.272,9800.0
2007-10-24 13:50:00,88.11,88.19,87.97,88.1,12500.0,65.2795,65.3387,65.1757,65.272,12500.0
2007-10-24 14:00:00,88.12,88.12,87.78,87.81,17100.0,65.2869,65.2869,65.035,65.0572,17100.0
2007-10-24 14:10:00,87.87,87.94,87.69,87.81,19900.0,65.1016,65.1535,64.9683,65.0572,19900.0
2007-10-24 14:20:00,87.82,88.41,87.82,88.34,36200.0,65.0646,65.5017,65.0646,65.4499,36200.0
2007-10-24 14:30:00,88.29,88.62,88.21,88.42,35900.0,65.4128,65.6573,65.3535,65.5091,35900.0
2007-10-24 14:40:00,88.42,88.47,88.15,88.22,17700.0,65.5091,65.5462,65.3091,65.3609,17700.0
2007-10-24 14:50:00,88.24,88.72,88.15,88.68,23600.0,65.3758,65.7314,65.3091,65.7018,23600.0
2007-10-24 15:00:00,88.75,88.99,88.62,88.99,36600.0,65.7536,65.9314,65.6573,65.9314,36600.0
2007-10-24 15:10:00,88.99,89.3,88.83,88.96,64300.0,65.9314,66.1611,65.8129,65.9092,64300.0
2007-10-24 15:20:00,88.99,89.22,88.75,89.2,40100.0,65.9314,66.1018,65.7536,66.087,40100.0
2007-10-24 15:30:00,89.19,89.23,88.73,89.07,70300.0,66.0796,66.1092,65.7388,65.9907,70300.0
2007-10-24 15:40:00,89.04,89.18,88.91,89.02,54900.0,65.9685,66.0722,65.8722,65.9537,54900.0
2007-10-24 15:50:00,88.94,89.38,88.94,89.21,68100.0,65.8944,66.2204,65.8944,66.0944,68100.0
2007-10-25 09:30:00,89.35,89.5,88.63,88.63,10400.0,66.1981,66.3093,65.6647,65.6647,10400.0
2007-10-25 09:40:00,88.67,88.85,88.54,88.72,13700.0,65.6943,65.8277,65.598,65.7314,13700.0
2007-10-25 09:50:00,88.76,88.78,88.48,88.52,13100.0,65.761,65.7758,65.5536,65.5832,13100.0
2007-10-25 10:00:00,88.51,89.15,88.51,88.94,28600.0,65.5758,66.05,65.5758,65.8944,28600.0
2007-10-25 10:10:00,88.99,89.39,88.99,89.36,25600.0,65.9314,66.2278,65.9314,66.2056,25600.0
2007-10-25 10:20:00,89.36,89.38,89.12,89.22,9800.0,66.2056,66.2204,66.0277,66.1018,9800.0
2007-10-25 10:30:00,89.22,89.26,89.05,89.17,16200.0,66.1018,66.1315,65.9759,66.0648,16200.0
2007-10-25 10:40:00,89.12,89.21,89.04,89.17,12000.0,66.0277,66.0944,65.9685,66.0648,12000.0
2007-10-25 10:50:00,89.18,89.42,89.18,89.42,10100.0,66.0722,66.25,66.0722,66.25,10100.0
2007-10-25 11:00:00,89.41,89.43,88.93,89.04,10400.0,66.2426,66.2574,65.887,65.9685,10400.0
2007-10-25 11:10:00,89.06,89.16,88.94,89.0,6400.0,65.9833,66.0574,65.8944,65.9388,6400.0
2007-10-25 11:20:00,88.96,89.15,88.96,89.01,11600.0,65.9092,66.05,65.9092,65.9462,11600.0
2007-10-25 11:30:00,89.05,89.31,88.98,88.98,7200.0,65.9759,66.1685,65.924,65.924,7200.0
2007-10-25 11:40:00,88.97,88.97,88.81,88.9,8000.0,65.9166,65.9166,65.7981,65.8648,8000.0
2007-10-25 11:50:00,88.9,88.9,88.44,88.44,12600.0,65.8648,65.8648,65.5239,65.5239,12600.0
2007-10-25 12:00:00,88.46,88.51,88.32,88.43,10700.0,65.5388,65.5758,65.435,65.5165,10700.0
2007-10-25 12:10:00,88.42,88.57,88.33,88.5,11600.0,65.5091,65.6203,65.4424,65.5684,11600.0
2007-10-25 12:20:00,88.5,88.79,88.4,88.76,8900.0,65.5684,65.7833,65.4943,65.761,8900.0
2007-10-25 12:30:00,88.74,88.74,88.35,88.45,9200.0,65.7462,65.7462,65.4573,65.5314,9200.0
2007-10-25 12:40:00,88.51,88.61,88.47,88.47,4500.0,65.5758,65.6499,65.5462,65.5462,4500.0
2007-10-25 12:50:00,88.46,88.74,88.45,88.73,10600.0,65.5388,65.7462,65.5314,65.7388,10600.0
2007-10-25 13:00:00,88.65,88.82,88.39,88.45,18000.0,65.6795,65.8055,65.4869,65.5314,18000.0
2007-10-25 13:10:00,88.49,88.71,88.36,88.36,13900.0,65.561,65.724,65.4647,65.4647,13900.0
2007-10-25 13:20:00,88.33,88.47,88.1,88.26,11100.0,65.4424,65.5462,65.272,65.3906,11100.0
2007-10-25 13:30:00,88.29,88.48,88.2,88.23,16400.0,65.4128,65.5536,65.3461,65.3684,16400.0
2007-10-25 13:40:00,88.17,88.5,88.13,88.36,14200.0,65.3239,65.5684,65.2943,65.4647,14200.0
2007-10-25 13:50:00,88.32,88.42,88.13,88.21,12700.0,65.435,65.5091,65.2943,65.3535,12700.0
2007-10-25 14:00:00,88.21,88.21,87.83,88.04,16000.0,65.3535,65.3535,65.072,65.2276,16000.0
2007-10-25 14:10:00,88.07,88.61,88.07,88.46,27200.0,65.2498,65.6499,65.2498,65.5388,27200.0
2007-10-25 14:20:00,88.44,88.79,88.39,88.6,15700.0,65.5239,65.7833,65.4869,65.6425,15700.0
2007-10-25 14:30:00,88.6,88.74,88.29,88.59,17900.0,65.6425,65.7462,65.4128,65.6351,17900.0
2007-10-25 14:40:00,88.61,88.73,88.35,88.41,17700.0,65.6499,65.7388,65.4573,65.5017,17700.0
2007-10-25 14:50:00,88.43,88.78,88.29,88.71,27100.0,65.5165,65.7758,65.4128,65.724,27100.0
2007-10-25 15:00:00,88.8,88.84,88.38,88.52,21800.0,65.7907,65.8203,65.4795,65.5832,21800.0
2007-10-25 15:10:00,88.55,88.8,88.43,88.78,12800.0,65.6054,65.7907,65.5165,65.7758,12800.0
2007-10-25 15:20:00,88.79,88.81,88.56,88.71,15300.0,65.7833,65.7981,65.6128,65.724,15300.0
2007-10-25 15:30:00,88.69,88.83,88.53,88.8,24900.0,65.7092,65.8129,65.5906,65.7907,24900.0
2007-10-25 15:40:00,88.82,89.33,88.82,89.04,47800.0,65.8055,66.1833,65.8055,65.9685,47800.0
2007-10-25 15:50:00,89.1,89.18,88.87,89.01,35400.0,66.0129,66.0722,65.8425,65.9462,35400.0
2007-10-26 09:30:00,89.35,89.39,89.1,89.1,10400.0,66.1981,66.2278,66.0129,66.0129,10400.0
2007-10-26 09:40:00,89.13,89.17,89.0,89.09,7100.0,66.0352,66.0648,65.9388,66.0055,7100.0
2007-10-26 09:50:00,89.13,89.31,88.9,89.03,15800.0,66.0352,66.1685,65.8648,65.9611,15800.0
2007-10-26 10:00:00,89.0,89.43,88.88,89.21,67800.0,65.9388,66.2574,65.8499,66.0944,67800.0
2007-10-26 10:10:00,89.22,89.31,89.08,89.18,17700.0,66.1018,66.1685,65.9981,66.0722,17700.0
2007-10-26 10:20:00,89.15,89.15,88.84,88.87,26600.0,66.05,66.05,65.8203,65.8425,26600.0
2007-10-26 10:30:00,88.85,88.92,88.85,88.85,18100.0,65.8277,65.8796,65.8277,65.8277,18100.0
2007-10-26 10:40:00,88.85,88.88,88.63,88.66,28600.0,65.8277,65.8499,65.6647,65.6869,28600.0
2007-10-26 10:50:00,88.66,88.84,88.59,88.84,6400.0,65.6869,65.8203,65.6351,65.8203,6400.0
2007-10-26 11:00:00,88.85,88.92,88.82,88.92,5500.0,65.8277,65.8796,65.8055,65.8796,5500.0
2007-10-26 11:10:00,88.89,89.05,88.89,88.94,7000.0,65.8573,65.9759,65.8573,65.8944,7000.0
2007-10-26 11:20:00,88.9,88.91,88.82,88.86,9000.0,65.8648,65.8722,65.8055,65.8351,9000.0
2007-10-26 11:30:00,88.9,88.98,88.83,88.85,10100.0,65.8648,65.924,65.8129,65.8277,10100.0
2007-10-26 11:40:00,88.85,88.92,88.82,88.9,10000.0,65.8277,65.8796,65.8055,65.8648,10000.0
2007-10-26 11:50:00,88.93,88.99,88.83,88.84,11900.0,65.887,65.9314,65.8129,65.8203,11900.0
2007-10-26 12:00:00,88.82,88.86,88.53,88.6,11500.0,65.8055,65.8351,65.5906,65.6425,11500.0
2007-10-26 12:10:00,88.62,88.76,88.6,88.72,15700.0,65.6573,65.761,65.6425,65.7314,15700.0
2007-10-26 12:20:00,88.72,88.83,88.7,88.79,8100.0,65.7314,65.8129,65.7166,65.7833,8100.0
2007-10-26 12:30:00,88.84,88.95,88.83,88.93,6600.0,65.8203,65.9018,65.8129,65.887,6600.0
2007-10-26 12:40:00,88.93,88.95,88.7,88.76,8200.0,65.887,65.9018,65.7166,65.761,8200.0
2007-10-26 12:50:00,88.76,88.86,88.72,88.84,29400.0,65.761,65.8351,65.7314,65.8203,29400.0
2007-10-26 13:00:00,88.92,88.92,88.74,88.89,6800.0,65.8796,65.8796,65.7462,65.8573,6800.0
2007-10-26 13:10:00,88.91,89.08,88.87,89.01,6800.0,65.8722,65.9981,65.8425,65.9462,6800.0
2007-10-26 13:20:00,89.01,89.1,89.01,89.09,1900.0,65.9462,66.0129,65.9462,66.0055,1900.0
2007-10-26 13:30:00,89.06,89.1,88.85,88.95,8800.0,65.9833,66.0129,65.8277,65.9018,8800.0
2007-10-26 13:40:00,88.93,89.0,88.87,88.99,4600.0,65.887,65.9388,65.8425,65.9314,4600.0
2007-10-26 13:50:00,89.0,89.05,88.95,88.95,7000.0,65.9388,65.9759,65.9018,65.9018,7000.0
2007-10-26 14:00:00,88.98,89.15,88.98,89.14,7100.0,65.924,66.05,65.924,66.0426,7100.0
2007-10-26 14:10:00,89.15,89.31,89.02,89.12,16400.0,66.05,66.1685,65.9537,66.0277,16400.0
2007-10-26 14:20:00,89.11,89.19,89.07,89.14,4200.0,66.0203,66.0796,65.9907,66.0426,4200.0
2007-10-26 14:30:00,89.09,89.17,88.98,89.1,12300.0,66.0055,66.0648,65.924,66.0129,12300.0
2007-10-26 14:40:00,89.09,89.19,89.0,89.05,21800.0,66.0055,66.0796,65.9388,65.9759,21800.0
2007-10-26 14:50:00,89.02,89.23,89.02,89.1,7500.0,65.9537,66.1092,65.9537,66.0129,7500.0
2007-10-26 15:00:00,89.1,89.2,88.99,88.99,20600.0,66.0129,66.087,65.9314,65.9314,20600.0
2007-10-26 15:10:00,89.0,89.24,88.98,89.11,10600.0,65.9388,66.1167,65.924,66.0203,10600.0
2007-10-26 15:20:00,89.09,89.09,88.95,89.04,8700.0,66.0055,66.0055,65.9018,65.9685,8700.0
2007-10-26 15:30:00,89.08,89.27,88.98,89.02,19400.0,65.9981,66.1389,65.924,65.9537,19400.0
2007-10-26 15:40:00,89.05,89.23,88.96,89.05,15500.0,65.9759,66.1092,65.9092,65.9759,15500.0
2007-10-26 15:50:00,89.05,89.23,88.98,89.21,27200.0,65.9759,66.1092,65.924,66.0944,27200.0
2007-10-29 09:30:00,89.28,89.53,89.2,89.4,6300.0,66.1463,66.3315,66.087,66.2352,6300.0
2007-10-29 09:40:00,89.41,89.71,89.31,89.46,11600.0,66.2426,66.4649,66.1685,66.2796,11600.0
2007-10-29 09:50:00,89.54,89.8,89.43,89.43,8400.0,66.3389,66.5315,66.2574,66.2574,8400.0
2007-10-29 10:00:00,89.38,89.41,89.13,89.23,9900.0,66.2204,66.2426,66.0352,66.1092,9900.0
2007-10-29 10:10:00,89.23,89.39,89.19,89.21,13300.0,66.1092,66.2278,66.0796,66.0944,13300.0
2007-10-29 10:20:00,89.2,89.25,89.07,89.15,27100.0,66.087,66.1241,65.9907,66.05,27100.0
2007-10-29 10:30:00,89.1,89.1,88.93,88.93,12300.0,66.0129,66.0129,65.887,65.887,12300.0
2007-10-29 10:40:00,88.96,89.07,88.94,89.0,4600.0,65.9092,65.9907,65.8944,65.9388,4600.0
2007-10-29 10:50:00,88.99,89.06,88.92,89.06,11500.0,65.9314,65.9833,65.8796,65.9833,11500.0
2007-10-29 11:00:00,89.04,89.15,88.98,89.12,9100.0,65.9685,66.05,65.924,66.0277,9100.0
2007-10-29 11:10:00,89.15,89.16,89.08,89.08,16200.0,66.05,66.0574,65.9981,65.9981,16200.0
2007-10-29 11:20:00,89.1,89.12,89.04,89.08,3400.0,66.0129,66.0277,65.9685,65.9981,3400.0
2007-10-29 11:30:00,89.08,89.15,89.04,89.04,6300.0,65.9981,66.05,65.9685,65.9685,6300.0
2007-10-29 11:40:00,89.04,89.08,88.97,88.99,8800.0,65.9685,65.9981,65.9166,65.9314,8800.0
2007-10-29 11:50:00,88.96,89.0,88.91,88.98,5600.0,65.9092,65.9388,65.8722,65.924,5600.0
2007-10-29 12:00:00,88.97,89.15,88.95,89.15,12000.0,65.9166,66.05,65.9018,66.05,12000.0
2007-10-29 12:10:00,89.15,89.17,89.1,89.1,13500.0,66.05,66.0648,66.0129,66.0129,13500.0
2007-10-29 12:20:00,89.13,89.15,89.04,89.11,6500.0,66.0352,66.05,65.9685,66.0203,6500.0
2007-10-29 12:30:00,89.07,89.08,88.92,88.94,9900.0,65.9907,65.9981,65.8796,65.8944,9900.0
2007-10-29 12:40:00,88.91,89.07,88.91,89.07,3900.0,65.8722,65.9907,65.8722,65.9907,3900.0
2007-10-29 12:50:00,89.07,89.15,89.0,89.0,9500.0,65.9907,66.05,65.9388,65.9388,9500.0
2007-10-29 13:00:00,88.99,88.99,88.91,88.97,4200.0,65.9314,65.9314,65.8722,65.9166,4200.0
2007-10-29 13:10:00,89.01,89.1,89.01,89.05,5400.0,65.9462,66.0129,65.9462,65.9759,5400.0
2007-10-29 13:20:00,89.06,89.09,89.04,89.09,3800.0,65.9833,66.0055,65.9685,66.0055,3800.0
2007-10-29 13:30:00,89.09,89.15,89.09,89.12,11700.0,66.0055,66.05,66.0055,66.0277,11700.0
2007-10-29 13:40:00,89.1,89.19,89.07,89.17,5200.0,66.0129,66.0796,65.9907,66.0648,5200.0
2007-10-29 13:50:00,89.17,89.18,89.09,89.13,4600.0,66.0648,66.0722,66.0055,66.0352,4600.0
2007-10-29 14:00:00,89.15,89.22,89.12,89.16,6300.0,66.05,66.1018,66.0277,66.0574,6300.0
2007-10-29 14:10:00,89.13,89.13,88.94,88.98,10700.0,66.0352,66.0352,65.8944,65.924,10700.0
2007-10-29 14:20:00,88.98,89.02,88.96,88.96,3300.0,65.924,65.9537,65.9092,65.9092,3300.0
2007-10-29 14:30:00,88.96,88.96,88.78,88.8,28500.0,65.9092,65.9092,65.7758,65.7907,28500.0
2007-10-29 14:40:00,88.77,88.82,88.74,88.79,16700.0,65.7684,65.8055,65.7462,65.7833,16700.0
2007-10-29 14:50:00,88.8,88.87,88.8,88.84,15500.0,65.7907,65.8425,65.7907,65.8203,15500.0
2007-10-29 15:00:00,88.84,88.87,88.69,88.77,18600.0,65.8203,65.8425,65.7092,65.7684,18600.0
2007-10-29 15:10:00,88.77,88.87,88.71,88.78,12100.0,65.7684,65.8425,65.724,65.7758,12100.0
2007-10-29 15:20:00,88.77,88.85,88.74,88.84,7000.0,65.7684,65.8277,65.7462,65.8203,7000.0
2007-10-29 15:30:00,88.87,88.9,88.82,88.85,22300.0,65.8425,65.8648,65.8055,65.8277,22300.0
2007-10-29 15:40:00,88.85,88.89,88.78,88.81,10000.0,65.8277,65.8573,65.7758,65.7981,10000.0
2007-10-29 15:50:00,88.82,89.02,88.8,88.94,23400.0,65.8055,65.9537,65.7907,65.8944,23400.0
2007-10-30 09:30:00,88.82,89.14,88.72,88.92,38300.0,65.8055,66.0426,65.7314,65.8796,38300.0
2007-10-30 09:40:00,88.89,89.0,88.71,88.94,13300.0,65.8573,65.9388,65.724,65.8944,13300.0
2007-10-30 09:50:00,88.95,89.07,88.48,88.57,16400.0,65.9018,65.9907,65.5536,65.6203,16400.0
2007-10-30 10:00:00,88.57,88.59,88.23,88.38,76400.0,65.6203,65.6351,65.3684,65.4795,76400.0
2007-10-30 10:10:00,88.41,88.51,88.32,88.47,6700.0,65.5017,65.5758,65.435,65.5462,6700.0
2007-10-30 10:20:00,88.44,88.68,88.43,88.64,8600.0,65.5239,65.7018,65.5165,65.6721,8600.0
2007-10-30 10:30:00,88.63,88.68,88.58,88.68,5100.0,65.6647,65.7018,65.6277,65.7018,5100.0
2007-10-30 10:40:00,88.74,88.81,88.64,88.78,13600.0,65.7462,65.7981,65.6721,65.7758,13600.0
2007-10-30 10:50:00,88.77,88.87,88.72,88.81,4200.0,65.7684,65.8425,65.7314,65.7981,4200.0
2007-10-30 11:00:00,88.85,88.85,88.59,88.61,8700.0,65.8277,65.8277,65.6351,65.6499,8700.0
2007-10-30 11:10:00,88.6,88.85,88.58,88.77,6500.0,65.6425,65.8277,65.6277,65.7684,6500.0
2007-10-30 11:20:00,88.77,88.81,88.51,88.51,11400.0,65.7684,65.7981,65.5758,65.5758,11400.0
2007-10-30 11:30:00,88.51,88.52,88.25,88.28,9700.0,65.5758,65.5832,65.3832,65.4054,9700.0
2007-10-30 11:40:00,88.25,88.39,88.25,88.34,7400.0,65.3832,65.4869,65.3832,65.4499,7400.0
2007-10-30 11:50:00,88.35,88.37,88.25,88.28,11900.0,65.4573,65.4721,65.3832,65.4054,11900.0
2007-10-30 12:00:00,88.27,88.3,88.24,88.27,13700.0,65.398,65.4202,65.3758,65.398,13700.0
2007-10-30 12:10:00,88.27,88.39,88.26,88.38,5800.0,65.398,65.4869,65.3906,65.4795,5800.0
2007-10-30 12:20:00,88.35,88.37,88.28,88.37,3900.0,65.4573,65.4721,65.4054,65.4721,3900.0
2007-10-30 12:30:00,88.37,88.38,88.23,88.27,11400.0,65.4721,65.4795,65.3684,65.398,11400.0
2007-10-30 12:40:00,88.33,88.38,88.22,88.33,7900.0,65.4424,65.4795,65.3609,65.4424,7900.0
2007-10-30 12:50:00,88.37,88.38,88.27,88.28,8000.0,65.4721,65.4795,65.398,65.4054,8000.0
2007-10-30 13:00:00,88.27,88.36,88.19,88.35,12500.0,65.398,65.4647,65.3387,65.4573,12500.0
2007-10-30 13:10:00,88.32,88.58,88.25,88.44,15700.0,65.435,65.6277,65.3832,65.5239,15700.0
2007-10-30 13:20:00,88.41,88.41,88.35,88.4,11000.0,65.5017,65.5017,65.4573,65.4943,11000.0
2007-10-30 13:30:00,88.38,88.41,88.3,88.41,7400.0,65.4795,65.5017,65.4202,65.5017,7400.0
2007-10-30 13:40:00,88.41,88.7,88.41,88.7,84800.0,65.5017,65.7166,65.5017,65.7166,84800.0
2007-10-30 13:50:00,88.69,88.77,88.64,88.71,10000.0,65.7092,65.7684,65.6721,65.724,10000.0
2007-10-30 14:00:00,88.71,88.86,88.62,88.78,13100.0,65.724,65.8351,65.6573,65.7758,13100.0
2007-10-30 14:10:00,88.79,88.91,88.77,88.78,7100.0,65.7833,65.8722,65.7684,65.7758,7100.0
2007-10-30 14:20:00,88.79,88.89,88.71,88.73,8400.0,65.7833,65.8573,65.724,65.7388,8400.0
2007-10-30 14:30:00,88.74,88.93,88.66,88.89,11800.0,65.7462,65.887,65.6869,65.8573,11800.0
2007-10-30 14:40:00,88.87,88.91,88.76,88.81,8100.0,65.8425,65.8722,65.761,65.7981,8100.0
2007-10-30 14:50:00,88.78,88.81,88.68,88.69,15800.0,65.7758,65.7981,65.7018,65.7092,15800.0
2007-10-30 15:00:00,88.69,88.71,88.55,88.61,11000.0,65.7092,65.724,65.6054,65.6499,11000.0
2007-10-30 15:10:00,88.63,88.73,88.58,88.61,17700.0,65.6647,65.7388,65.6277,65.6499,17700.0
2007-10-30 15:20:00,88.57,88.6,88.17,88.17,31900.0,65.6203,65.6425,65.3239,65.3239,31900.0
2007-10-30 15:30:00,88.17,88.23,88.02,88.13,34900.0,65.3239,65.3684,65.2128,65.2943,34900.0
2007-10-30 15:40:00,88.12,88.15,87.96,88.06,28300.0,65.2869,65.3091,65.1683,65.2424,28300.0
2007-10-30 15:50:00,88.07,88.21,87.91,87.95,68800.0,65.2498,65.3535,65.1313,65.1609,68800.0
2007-10-31 09:30:00,88.57,88.85,88.49,88.8,8100.0,65.6203,65.8277,65.561,65.7907,8100.0
2007-10-31 09:40:00,88.85,88.95,88.68,88.8,13000.0,65.8277,65.9018,65.7018,65.7907,13000.0
2007-10-31 09:50:00,88.78,88.78,88.51,88.69,8800.0,65.7758,65.7758,65.5758,65.7092,8800.0
2007-10-31 10:00:00,88.66,88.76,88.58,88.71,7300.0,65.6869,65.761,65.6277,65.724,7300.0
2007-10-31 10:10:00,88.7,89.03,88.7,88.94,8500.0,65.7166,65.9611,65.7166,65.8944,8500.0
2007-10-31 10:20:00,88.91,89.14,88.88,89.11,10000.0,65.8722,66.0426,65.8499,66.0203,10000.0
2007-10-31 10:30:00,89.11,89.13,88.67,88.85,18700.0,66.0203,66.0352,65.6943,65.8277,18700.0
2007-10-31 10:40:00,88.86,88.99,88.86,88.87,11300.0,65.8351,65.9314,65.8351,65.8425,11300.0
2007-10-31 10:50:00,88.89,88.99,88.86,88.97,8200.0,65.8573,65.9314,65.8351,65.9166,8200.0
2007-10-31 11:00:00,88.96,89.18,88.96,89.13,7000.0,65.9092,66.0722,65.9092,66.0352,7000.0
2007-10-31 11:10:00,89.13,89.32,89.13,89.32,10500.0,66.0352,66.1759,66.0352,66.1759,10500.0
2007-10-31 11:20:00,89.3,89.33,89.22,89.33,16100.0,66.1611,66.1833,66.1018,66.1833,16100.0
2007-10-31 11:30:00,89.32,89.73,89.32,89.73,15500.0,66.1759,66.4797,66.1759,66.4797,15500.0
2007-10-31 11:40:00,89.73,89.73,89.57,89.59,21300.0,66.4797,66.4797,66.3611,66.376,21300.0
2007-10-31 11:50:00,89.63,89.69,89.56,89.69,8500.0,66.4056,66.4501,66.3537,66.4501,8500.0
2007-10-31 12:00:00,89.69,90.0,89.69,89.92,21500.0,66.4501,66.6797,66.4501,66.6205,21500.0
2007-10-31 12:10:00,89.93,90.05,89.91,90.0,7000.0,66.6279,66.7168,66.613,66.6797,7000.0
2007-10-31 12:20:00,90.04,90.15,90.02,90.08,13800.0,66.7094,66.7909,66.6945,66.739,13800.0
2007-10-31 12:30:00,90.09,90.1,89.9,89.9,27800.0,66.7464,66.7538,66.6056,66.6056,27800.0
2007-10-31 12:40:00,89.91,89.93,89.7,89.72,9500.0,66.613,66.6279,66.4575,66.4723,9500.0
2007-10-31 12:50:00,89.71,89.75,89.58,89.61,7400.0,66.4649,66.4945,66.3686,66.3908,7400.0
2007-10-31 13:00:00,89.63,89.64,89.42,89.49,9900.0,66.4056,66.413,66.25,66.3019,9900.0
2007-10-31 13:10:00,89.49,89.49,89.33,89.48,11500.0,66.3019,66.3019,66.1833,66.2945,11500.0
2007-10-31 13:20:00,89.49,89.57,89.41,89.51,13700.0,66.3019,66.3611,66.2426,66.3167,13700.0
2007-10-31 13:30:00,89.56,89.73,89.54,89.72,8000.0,66.3537,66.4797,66.3389,66.4723,8000.0
2007-10-31 13:40:00,89.73,89.74,89.68,89.68,8700.0,66.4797,66.4871,66.4426,66.4426,8700.0
2007-10-31 13:50:00,89.68,89.74,89.57,89.66,31300.0,66.4426,66.4871,66.3611,66.4278,31300.0
2007-10-31 14:00:00,89.66,89.67,89.44,89.63,16700.0,66.4278,66.4352,66.2648,66.4056,16700.0
2007-10-31 14:10:00,89.6,89.84,89.09,89.63,21300.0,66.3834,66.5612,66.0055,66.4056,21300.0
2007-10-31 14:20:00,89.7,89.77,88.97,89.31,27800.0,66.4575,66.5093,65.9166,66.1685,27800.0
2007-10-31 14:30:00,89.36,89.57,89.1,89.22,34700.0,66.2056,66.3611,66.0129,66.1018,34700.0
2007-10-31 14:40:00,89.22,89.68,89.22,89.43,33400.0,66.1018,66.4426,66.1018,66.2574,33400.0
2007-10-31 14:50:00,89.49,89.99,89.47,89.64,72100.0,66.3019,66.6723,66.2871,66.413,72100.0
2007-10-31 15:00:00,89.64,89.77,89.38,89.67,49000.0,66.413,66.5093,66.2204,66.4352,49000.0
2007-10-31 15:10:00,89.72,89.77,89.28,89.4,19700.0,66.4723,66.5093,66.1463,66.2352,19700.0
2007-10-31 15:20:00,89.4,89.64,89.07,89.21,26900.0,66.2352,66.413,65.9907,66.0944,26900.0
2007-10-31 15:30:00,89.17,89.4,89.16,89.28,46000.0,66.0648,66.2352,66.0574,66.1463,46000.0
2007-10-31 15:40:00,89.28,89.59,89.26,89.4,32800.0,66.1463,66.376,66.1315,66.2352,32800.0
2007-10-31 15:50:00,89.44,89.84,89.44,89.67,35500.0,66.2648,66.5612,66.2648,66.4352,35500.0
2007-11-01 09:30:00,89.79,89.79,88.38,88.4,12800.0,66.5241,66.5241,65.4795,65.4943,12800.0
2007-11-01 09:40:00,88.45,88.64,88.19,88.6,13100.0,65.5314,65.6721,65.3387,65.6425,13100.0
2007-11-01 09:50:00,88.64,88.84,88.57,88.58,6500.0,65.6721,65.8203,65.6203,65.6277,6500.0
2007-11-01 10:00:00,88.56,88.68,88.25,88.41,12600.0,65.6128,65.7018,65.3832,65.5017,12600.0
2007-11-01 10:10:00,88.32,88.4,88.04,88.16,9200.0,65.435,65.4943,65.2276,65.3165,9200.0
2007-11-01 10:20:00,88.21,88.26,88.02,88.08,9700.0,65.3535,65.3906,65.2128,65.2572,9700.0
2007-11-01 10:30:00,88.1,88.34,87.94,88.34,11800.0,65.272,65.4499,65.1535,65.4499,11800.0
2007-11-01 10:40:00,88.36,88.49,88.29,88.45,10400.0,65.4647,65.561,65.4128,65.5314,10400.0
2007-11-01 10:50:00,88.45,88.53,88.35,88.52,8600.0,65.5314,65.5906,65.4573,65.5832,8600.0
2007-11-01 11:00:00,88.53,88.53,88.35,88.4,7100.0,65.5906,65.5906,65.4573,65.4943,7100.0
2007-11-01 11:10:00,88.4,88.61,88.32,88.61,11500.0,65.4943,65.6499,65.435,65.6499,11500.0
2007-11-01 11:20:00,88.6,88.73,88.57,88.61,9300.0,65.6425,65.7388,65.6203,65.6499,9300.0
2007-11-01 11:30:00,88.64,88.67,88.3,88.38,19000.0,65.6721,65.6943,65.4202,65.4795,19000.0
2007-11-01 11:40:00,88.36,88.46,88.3,88.46,12000.0,65.4647,65.5388,65.4202,65.5388,12000.0
2007-11-01 11:50:00,88.47,88.55,88.35,88.55,14300.0,65.5462,65.6054,65.4573,65.6054,14300.0
2007-11-01 12:00:00,88.57,88.75,88.52,88.69,11600.0,65.6203,65.7536,65.5832,65.7092,11600.0
2007-11-01 12:10:00,88.66,88.66,88.46,88.51,5600.0,65.6869,65.6869,65.5388,65.5758,5600.0
2007-11-01 12:20:00,88.46,88.48,88.25,88.32,15400.0,65.5388,65.5536,65.3832,65.435,15400.0
2007-11-01 12:30:00,88.34,88.36,88.3,88.32,8400.0,65.4499,65.4647,65.4202,65.435,8400.0
2007-11-01 12:40:00,88.32,88.42,88.3,88.36,20200.0,65.435,65.5091,65.4202,65.4647,20200.0
2007-11-01 12:50:00,88.36,88.44,88.34,88.43,4400.0,65.4647,65.5239,65.4499,65.5165,4400.0
2007-11-01 13:00:00,88.4,88.42,88.2,88.42,7200.0,65.4943,65.5091,65.3461,65.5091,7200.0
2007-11-01 13:10:00,88.43,88.43,88.17,88.36,8100.0,65.5165,65.5165,65.3239,65.4647,8100.0
2007-11-01 13:20:00,88.33,88.43,88.25,88.25,5900.0,65.4424,65.5165,65.3832,65.3832,5900.0
2007-11-01 13:30:00,88.25,88.35,88.25,88.35,18300.0,65.3832,65.4573,65.3832,65.4573,18300.0
2007-11-01 13:40:00,88.33,88.33,88.2,88.28,17500.0,65.4424,65.4424,65.3461,65.4054,17500.0
2007-11-01 13:50:00,88.28,88.29,88.2,88.25,21200.0,65.4054,65.4128,65.3461,65.3832,21200.0
2007-11-01 14:00:00,88.23,88.42,88.2,88.38,9600.0,65.3684,65.5091,65.3461,65.4795,9600.0
2007-11-01 14:10:00,88.39,88.39,88.14,88.28,9500.0,65.4869,65.4869,65.3017,65.4054,9500.0
2007-11-01 14:20:00,88.27,88.35,88.01,88.09,11500.0,65.398,65.4573,65.2054,65.2646,11500.0
2007-11-01 14:30:00,88.14,88.48,88.12,88.42,7800.0,65.3017,65.5536,65.2869,65.5091,7800.0
2007-11-01 14:40:00,88.42,88.57,88.28,88.57,5700.0,65.5091,65.6203,65.4054,65.6203,5700.0
2007-11-01 14:50:00,88.6,88.68,88.48,88.54,8700.0,65.6425,65.7018,65.5536,65.598,8700.0
2007-11-01 15:00:00,88.54,88.6,88.34,88.46,7100.0,65.598,65.6425,65.4499,65.5388,7100.0
2007-11-01 15:10:00,88.43,88.43,88.0,88.06,12000.0,65.5165,65.5165,65.198,65.2424,12000.0
2007-11-01 15:20:00,88.03,88.04,87.67,87.67,26300.0,65.2202,65.2276,64.9535,64.9535,26300.0
2007-11-01 15:30:00,87.67,88.04,87.61,87.86,38500.0,64.9535,65.2276,64.909,65.0942,38500.0
2007-11-01 15:40:00,87.92,88.06,87.82,87.92,34800.0,65.1387,65.2424,65.0646,65.1387,34800.0
2007-11-01 15:50:00,87.87,87.93,87.56,87.58,22600.0,65.1016,65.1461,64.872,64.8868,22600.0
2007-11-02 09:30:00,87.9,88.22,87.64,87.73,12300.0,65.1239,65.3609,64.9312,64.9979,12300.0
2007-11-02 09:40:00,87.68,88.08,87.05,87.06,16300.0,64.9609,65.2572,64.4941,64.5015,16300.0
2007-11-02 09:50:00,87.08,87.29,86.65,86.96,20400.0,64.5163,64.6719,64.1978,64.4274,20400.0
2007-11-02 10:00:00,86.96,87.08,86.43,86.71,31800.0,64.4274,64.5163,64.0348,64.2422,31800.0
2007-11-02 10:10:00,86.67,87.19,86.67,86.79,17400.0,64.2126,64.5978,64.2126,64.3015,17400.0
2007-11-02 10:20:00,86.82,87.14,86.68,87.09,18800.0,64.3237,64.5608,64.22,64.5237,18800.0
2007-11-02 10:30:00,87.18,87.41,87.09,87.19,19200.0,64.5904,64.7608,64.5237,64.5978,19200.0
2007-11-02 10:40:00,87.2,87.25,86.82,86.84,16400.0,64.6052,64.6423,64.3237,64.3385,16400.0
2007-11-02 10:50:00,86.8,87.42,86.8,87.24,21900.0,64.3089,64.7682,64.3089,64.6349,21900.0
2007-11-02 11:00:00,87.29,87.58,87.25,87.25,10600.0,64.6719,64.8868,64.6423,64.6423,10600.0
2007-11-02 11:10:00,87.29,87.41,87.23,87.33,6900.0,64.6719,64.7608,64.6275,64.7016,6900.0
2007-11-02 11:20:00,87.33,87.37,86.72,86.79,15100.0,64.7016,64.7312,64.2496,64.3015,15100.0
2007-11-02 11:30:00,86.71,87.06,86.71,87.05,11800.0,64.2422,64.5015,64.2422,64.4941,11800.0
2007-11-02 11:40:00,87.09,87.44,86.98,87.33,15100.0,64.5237,64.7831,64.4422,64.7016,15100.0
2007-11-02 11:50:00,87.36,87.62,87.3,87.42,15000.0,64.7238,64.9164,64.6793,64.7682,15000.0
2007-11-02 12:00:00,87.42,87.65,87.37,87.54,13100.0,64.7682,64.9386,64.7312,64.8571,13100.0
2007-11-02 12:10:00,87.54,87.75,87.51,87.66,13700.0,64.8571,65.0127,64.8349,64.9461,13700.0
2007-11-02 12:20:00,87.66,87.94,87.6,87.81,10900.0,64.9461,65.1535,64.9016,65.0572,10900.0
2007-11-02 12:30:00,87.82,88.03,87.69,87.96,19300.0,65.0646,65.2202,64.9683,65.1683,19300.0
2007-11-02 12:40:00,87.94,88.4,87.91,88.22,16500.0,65.1535,65.4943,65.1313,65.3609,16500.0
2007-11-02 12:50:00,88.2,88.44,88.16,88.44,13900.0,65.3461,65.5239,65.3165,65.5239,13900.0
2007-11-02 13:00:00,88.44,88.74,88.44,88.48,14300.0,65.5239,65.7462,65.5239,65.5536,14300.0
2007-11-02 13:10:00,88.48,88.69,88.44,88.56,9200.0,65.5536,65.7092,65.5239,65.6128,9200.0
2007-11-02 13:20:00,88.52,88.54,88.14,88.18,9300.0,65.5832,65.598,65.3017,65.3313,9300.0
2007-11-02 13:30:00,88.18,88.41,88.16,88.41,13200.0,65.3313,65.5017,65.3165,65.5017,13200.0
2007-11-02 13:40:00,88.41,88.45,88.14,88.33,9600.0,65.5017,65.5314,65.3017,65.4424,9600.0
2007-11-02 13:50:00,88.33,88.35,88.22,88.23,9800.0,65.4424,65.4573,65.3609,65.3684,9800.0
2007-11-02 14:00:00,88.22,88.31,88.17,88.26,8700.0,65.3609,65.4276,65.3239,65.3906,8700.0
2007-11-02 14:10:00,88.23,88.34,88.06,88.15,12800.0,65.3684,65.4499,65.2424,65.3091,12800.0
2007-11-02 14:20:00,88.12,88.41,88.09,88.38,13300.0,65.2869,65.5017,65.2646,65.4795,13300.0
2007-11-02 14:30:00,88.4,88.4,87.94,87.95,11500.0,65.4943,65.4943,65.1535,65.1609,11500.0
2007-11-02 14:40:00,87.92,88.03,87.75,87.83,8600.0,65.1387,65.2202,65.0127,65.072,8600.0
2007-11-02 14:50:00,87.75,87.92,87.61,87.8,14300.0,65.0127,65.1387,64.909,65.0498,14300.0
2007-11-02 15:00:00,87.76,87.98,87.76,87.86,13800.0,65.0201,65.1831,65.0201,65.0942,13800.0
2007-11-02 15:10:00,87.84,87.93,87.59,87.84,12700.0,65.0794,65.1461,64.8942,65.0794,12700.0
2007-11-02 15:20:00,87.88,88.21,87.88,88.1,11100.0,65.109,65.3535,65.109,65.272,11100.0
2007-11-02 15:30:00,88.07,88.19,87.95,88.11,20700.0,65.2498,65.3387,65.1609,65.2795,20700.0
2007-11-02 15:40:00,88.12,88.46,88.03,88.28,15400.0,65.2869,65.5388,65.2202,65.4054,15400.0
2007-11-02 15:50:00,88.32,88.36,88.12,88.2,29900.0,65.435,65.4647,65.2869,65.3461,29900.0
2007-11-05 09:30:00,87.67,88.06,87.53,87.87,10300.0,64.9535,65.2424,64.8497,65.1016,10300.0
2007-11-05 09:40:00,87.91,87.97,87.43,87.43,9600.0,65.1313,65.1757,64.7756,64.7756,9600.0
2007-11-05 09:50:00,87.52,87.58,87.12,87.58,9900.0,64.8423,64.8868,64.546,64.8868,9900.0
2007-11-05 10:00:00,87.56,87.78,87.5,87.55,10000.0,64.872,65.035,64.8275,64.8646,10000.0
2007-11-05 10:10:00,87.53,87.68,87.45,87.54,9300.0,64.8497,64.9609,64.7905,64.8571,9300.0
2007-11-05 10:20:00,87.51,87.86,87.51,87.53,7800.0,64.8349,65.0942,64.8349,64.8497,7800.0
2007-11-05 10:30:00,87.53,87.92,87.53,87.88,13400.0,64.8497,65.1387,64.8497,65.109,13400.0
2007-11-05 10:40:00,87.89,88.15,87.85,88.07,9000.0,65.1165,65.3091,65.0868,65.2498,9000.0
2007-11-05 10:50:00,88.06,88.06,87.87,87.88,11000.0,65.2424,65.2424,65.1016,65.109,11000.0
2007-11-05 11:00:00,87.86,88.0,87.83,87.89,10400.0,65.0942,65.198,65.072,65.1165,10400.0
2007-11-05 11:10:00,87.89,87.89,87.71,87.74,7600.0,65.1165,65.1165,64.9831,65.0053,7600.0
2007-11-05 11:20:00,87.72,87.77,87.61,87.61,7400.0,64.9905,65.0275,64.909,64.909,7400.0
2007-11-05 11:30:00,87.61,87.7,87.54,87.58,9900.0,64.909,64.9757,64.8571,64.8868,9900.0
2007-11-05 11:40:00,87.6,87.88,87.6,87.83,14900.0,64.9016,65.109,64.9016,65.072,14900.0
2007-11-05 11:50:00,87.83,87.84,87.7,87.7,6800.0,65.072,65.0794,64.9757,64.9757,6800.0
2007-11-05 12:00:00,87.71,87.75,87.42,87.47,14400.0,64.9831,65.0127,64.7682,64.8053,14400.0
2007-11-05 12:10:00,87.46,87.46,87.33,87.41,9500.0,64.7979,64.7979,64.7016,64.7608,9500.0
2007-11-05 12:20:00,87.37,87.41,87.22,87.26,8000.0,64.7312,64.7608,64.6201,64.6497,8000.0
2007-11-05 12:30:00,87.28,87.59,87.23,87.59,7800.0,64.6645,64.8942,64.6275,64.8942,7800.0
2007-11-05 12:40:00,87.58,87.76,87.56,87.76,9600.0,64.8868,65.0201,64.872,65.0201,9600.0
2007-11-05 12:50:00,87.78,87.79,87.57,87.74,13900.0,65.035,65.0424,64.8794,65.0053,13900.0
2007-11-05 13:00:00,87.72,87.88,87.71,87.76,12800.0,64.9905,65.109,64.9831,65.0201,12800.0
2007-11-05 13:10:00,87.75,87.75,87.46,87.5,11800.0,65.0127,65.0127,64.7979,64.8275,11800.0
2007-11-05 13:20:00,87.48,87.49,87.34,87.35,10600.0,64.8127,64.8201,64.709,64.7164,10600.0
2007-11-05 13:30:00,87.38,87.43,87.35,87.43,14400.0,64.7386,64.7756,64.7164,64.7756,14400.0
2007-11-05 13:40:00,87.43,87.46,87.21,87.22,11100.0,64.7756,64.7979,64.6127,64.6201,11100.0
2007-11-05 13:50:00,87.2,87.2,87.0,87.1,14100.0,64.6052,64.6052,64.4571,64.5312,14100.0
2007-11-05 14:00:00,87.1,87.22,87.06,87.18,14800.0,64.5312,64.6201,64.5015,64.5904,14800.0
2007-11-05 14:10:00,87.2,87.46,87.2,87.34,26800.0,64.6052,64.7979,64.6052,64.709,26800.0
2007-11-05 14:20:00,87.33,87.37,87.2,87.3,26700.0,64.7016,64.7312,64.6052,64.6793,26700.0
2007-11-05 14:30:00,87.31,87.4,87.13,87.4,23800.0,64.6867,64.7534,64.5534,64.7534,23800.0
2007-11-05 14:40:00,87.4,87.69,87.37,87.69,28600.0,64.7534,64.9683,64.7312,64.9683,28600.0
2007-11-05 14:50:00,87.68,87.86,87.67,87.71,27500.0,64.9609,65.0942,64.9535,64.9831,27500.0
2007-11-05 15:00:00,87.71,88.24,87.66,88.06,36800.0,64.9831,65.3758,64.9461,65.2424,36800.0
2007-11-05 15:10:00,88.06,88.31,87.99,88.2,39200.0,65.2424,65.4276,65.1905,65.3461,39200.0
2007-11-05 15:20:00,88.21,88.57,88.19,88.51,37900.0,65.3535,65.6203,65.3387,65.5758,37900.0
2007-11-05 15:30:00,88.53,88.82,88.47,88.67,37300.0,65.5906,65.8055,65.5462,65.6943,37300.0
2007-11-05 15:40:00,88.7,88.71,88.3,88.3,45900.0,65.7166,65.724,65.4202,65.4202,45900.0
2007-11-05 15:50:00,88.33,88.51,88.19,88.19,34400.0,65.4424,65.5758,65.3387,65.3387,34400.0
2007-11-06 09:30:00,88.87,88.87,88.26,88.26,9900.0,65.8425,65.8425,65.3906,65.3906,9900.0
2007-11-06 09:40:00,88.19,88.38,88.16,88.24,9100.0,65.3387,65.4795,65.3165,65.3758,9100.0
2007-11-06 09:50:00,88.27,88.33,88.05,88.19,10400.0,65.398,65.4424,65.235,65.3387,10400.0
2007-11-06 10:00:00,88.17,88.37,88.08,88.1,13000.0,65.3239,65.4721,65.2572,65.272,13000.0
2007-11-06 10:10:00,88.08,88.27,88.06,88.26,7800.0,65.2572,65.398,65.2424,65.3906,7800.0
2007-11-06 10:20:00,88.27,88.27,87.91,88.11,12600.0,65.398,65.398,65.1313,65.2795,12600.0
2007-11-06 10:30:00,88.06,88.06,87.71,87.86,12100.0,65.2424,65.2424,64.9831,65.0942,12100.0
2007-11-06 10:40:00,87.87,87.92,87.62,87.64,16600.0,65.1016,65.1387,64.9164,64.9312,16600.0
2007-11-06 10:50:00,87.58,87.63,87.41,87.63,9900.0,64.8868,64.9238,64.7608,64.9238,9900.0
2007-11-06 11:00:00,87.63,87.66,87.47,87.65,9700.0,64.9238,64.9461,64.8053,64.9386,9700.0
2007-11-06 11:10:00,87.66,87.69,87.56,87.69,4000.0,64.9461,64.9683,64.872,64.9683,4000.0
2007-11-06 11:20:00,87.66,87.7,87.53,87.57,9300.0,64.9461,64.9757,64.8497,64.8794,9300.0
2007-11-06 11:30:00,87.6,87.61,87.39,87.5,9500.0,64.9016,64.909,64.746,64.8275,9500.0
2007-11-06 11:40:00,87.5,87.55,87.37,87.43,6500.0,64.8275,64.8646,64.7312,64.7756,6500.0
2007-11-06 11:50:00,87.48,87.82,87.44,87.68,12400.0,64.8127,65.0646,64.7831,64.9609,12400.0
2007-11-06 12:00:00,87.63,87.66,87.54,87.56,8000.0,64.9238,64.9461,64.8571,64.872,8000.0
2007-11-06 12:10:00,87.54,87.75,87.52,87.75,19400.0,64.8571,65.0127,64.8423,65.0127,19400.0
2007-11-06 12:20:00,87.81,87.81,87.62,87.73,11200.0,65.0572,65.0572,64.9164,64.9979,11200.0
2007-11-06 12:30:00,87.68,87.76,87.65,87.74,6600.0,64.9609,65.0201,64.9386,65.0053,6600.0
2007-11-06 12:40:00,87.71,87.77,87.57,87.61,7000.0,64.9831,65.0275,64.8794,64.909,7000.0
2007-11-06 12:50:00,87.61,87.69,87.55,87.61,15700.0,64.909,64.9683,64.8646,64.909,15700.0
2007-11-06 13:00:00,87.58,87.72,87.57,87.69,11200.0,64.8868,64.9905,64.8794,64.9683,11200.0
2007-11-06 13:10:00,87.69,87.81,87.4,87.48,15600.0,64.9683,65.0572,64.7534,64.8127,15600.0
2007-11-06 13:20:00,87.47,87.65,87.42,87.55,12800.0,64.8053,64.9386,64.7682,64.8646,12800.0
2007-11-06 13:30:00,87.52,87.81,87.5,87.78,9900.0,64.8423,65.0572,64.8275,65.035,9900.0
2007-11-06 13:40:00,87.73,87.83,87.63,87.71,8200.0,64.9979,65.072,64.9238,64.9831,8200.0
2007-11-06 13:50:00,87.81,87.9,87.69,87.69,6200.0,65.0572,65.1239,64.9683,64.9683,6200.0
2007-11-06 14:00:00,87.67,87.8,87.61,87.71,8300.0,64.9535,65.0498,64.909,64.9831,8300.0
2007-11-06 14:10:00,87.73,87.99,87.73,87.88,6500.0,64.9979,65.1905,64.9979,65.109,6500.0
2007-11-06 14:20:00,87.94,87.94,87.66,87.66,17000.0,65.1535,65.1535,64.9461,64.9461,17000.0
2007-11-06 14:30:00,87.65,87.83,87.61,87.69,10000.0,64.9386,65.072,64.909,64.9683,10000.0
2007-11-06 14:40:00,87.71,87.81,87.71,87.76,6100.0,64.9831,65.0572,64.9831,65.0201,6100.0
2007-11-06 14:50:00,87.79,87.9,87.7,87.83,11400.0,65.0424,65.1239,64.9757,65.072,11400.0
2007-11-06 15:00:00,87.85,87.94,87.7,87.73,20600.0,65.0868,65.1535,64.9757,64.9979,20600.0
2007-11-06 15:10:00,87.73,87.89,87.69,87.74,19900.0,64.9979,65.1165,64.9683,65.0053,19900.0
2007-11-06 15:20:00,87.76,87.92,87.7,87.73,28400.0,65.0201,65.1387,64.9757,64.9979,28400.0
2007-11-06 15:30:00,87.73,87.83,87.66,87.79,26800.0,64.9979,65.072,64.9461,65.0424,26800.0
2007-11-06 15:40:00,87.84,87.93,87.7,87.8,31600.0,65.0794,65.1461,64.9757,65.0498,31600.0
2007-11-06 15:50:00,87.79,88.1,87.79,88.04,57100.0,65.0424,65.272,65.0424,65.2276,57100.0
2007-11-07 09:30:00,87.0,87.0,86.61,86.79,15900.0,64.7203,64.7203,64.4302,64.5641,15900.0
2007-11-07 09:40:00,86.68,86.8,86.27,86.34,28200.0,64.4823,64.5716,64.1773,64.2294,28200.0
2007-11-07 09:50:00,86.37,86.49,86.27,86.49,22200.0,64.2517,64.3409,64.1773,64.3409,22200.0
2007-11-07 10:00:00,86.45,86.7,86.35,86.66,21500.0,64.3112,64.4972,64.2368,64.4674,21500.0
2007-11-07 10:10:00,86.69,86.84,86.66,86.84,13100.0,64.4897,64.6013,64.4674,64.6013,13100.0
2007-11-07 10:20:00,86.81,86.95,86.61,86.63,10300.0,64.579,64.6831,64.4302,64.4451,10300.0
2007-11-07 10:30:00,86.62,86.68,86.14,86.19,26200.0,64.4377,64.4823,64.0806,64.1178,26200.0
2007-11-07 10:40:00,86.16,86.34,86.1,86.33,12700.0,64.0955,64.2294,64.0508,64.2219,12700.0
2007-11-07 10:50:00,86.32,86.48,86.21,86.24,11000.0,64.2145,64.3335,64.1327,64.155,11000.0
2007-11-07 11:00:00,86.23,86.47,86.17,86.47,28500.0,64.1475,64.3261,64.1029,64.3261,28500.0
2007-11-07 11:10:00,86.48,86.5,86.27,86.49,10900.0,64.3335,64.3484,64.1773,64.3409,10900.0
2007-11-07 11:20:00,86.4,86.43,86.3,86.4,8700.0,64.274,64.2963,64.1996,64.274,8700.0
2007-11-07 11:30:00,86.37,86.46,86.27,86.3,10000.0,64.2517,64.3186,64.1773,64.1996,10000.0
2007-11-07 11:40:00,86.32,86.43,86.22,86.3,19900.0,64.2145,64.2963,64.1401,64.1996,19900.0
2007-11-07 11:50:00,86.29,86.49,86.24,86.49,18900.0,64.1922,64.3409,64.155,64.3409,18900.0
2007-11-07 12:00:00,86.47,86.47,86.18,86.26,25300.0,64.3261,64.3261,64.1103,64.1698,25300.0
2007-11-07 12:10:00,86.2,86.27,85.92,86.08,35900.0,64.1252,64.1773,63.9169,64.0359,35900.0
2007-11-07 12:20:00,85.97,86.26,85.93,86.19,23400.0,63.9541,64.1698,63.9244,64.1178,23400.0
2007-11-07 12:30:00,86.22,86.42,86.22,86.3,12000.0,64.1401,64.2889,64.1401,64.1996,12000.0
2007-11-07 12:40:00,86.3,86.31,86.1,86.17,18000.0,64.1996,64.207,64.0508,64.1029,18000.0
2007-11-07 12:50:00,86.16,86.37,86.08,86.08,18700.0,64.0955,64.2517,64.0359,64.0359,18700.0
2007-11-07 13:00:00,86.08,86.33,86.02,86.23,12700.0,64.0359,64.2219,63.9913,64.1475,12700.0
2007-11-07 13:10:00,86.22,86.32,85.9,86.04,36100.0,64.1401,64.2145,63.902,64.0062,36100.0
2007-11-07 13:20:00,86.04,86.23,85.99,86.15,20300.0,64.0062,64.1475,63.969,64.088,20300.0
2007-11-07 13:30:00,86.17,86.38,86.14,86.24,15200.0,64.1029,64.2591,64.0806,64.155,15200.0
2007-11-07 13:40:00,86.2,86.5,86.16,86.41,15400.0,64.1252,64.3484,64.0955,64.2814,15400.0
2007-11-07 13:50:00,86.44,86.54,86.33,86.36,12900.0,64.3038,64.3781,64.2219,64.2442,12900.0
2007-11-07 14:00:00,86.35,86.4,86.19,86.23,32500.0,64.2368,64.274,64.1178,64.1475,32500.0
2007-11-07 14:10:00,86.22,86.41,86.1,86.36,29000.0,64.1401,64.2814,64.0508,64.2442,29000.0
2007-11-07 14:20:00,86.39,86.59,86.32,86.46,20200.0,64.2666,64.4153,64.2145,64.3186,20200.0
2007-11-07 14:30:00,86.54,86.57,86.3,86.41,13200.0,64.3781,64.4005,64.1996,64.2814,13200.0
2007-11-07 14:40:00,86.4,86.69,86.4,86.51,26800.0,64.274,64.4897,64.274,64.3558,26800.0
2007-11-07 14:50:00,86.52,86.59,86.12,86.31,25300.0,64.3633,64.4153,64.0657,64.207,25300.0
2007-11-07 15:00:00,86.26,86.5,86.22,86.44,12800.0,64.1698,64.3484,64.1401,64.3038,12800.0
2007-11-07 15:10:00,86.43,86.54,86.26,86.29,18500.0,64.2963,64.3781,64.1698,64.1922,18500.0
2007-11-07 15:20:00,86.26,86.48,86.02,86.17,24300.0,64.1698,64.3335,63.9913,64.1029,24300.0
2007-11-07 15:30:00,86.12,86.25,85.76,85.8,38400.0,64.0657,64.1624,63.7979,63.8276,38400.0
2007-11-07 15:40:00,85.8,86.15,85.65,85.74,67900.0,63.8276,64.088,63.7161,63.783,67900.0
2007-11-07 15:50:00,85.74,85.78,85.58,85.68,81600.0,63.783,63.8128,63.664,63.7384,81600.0
2007-11-08 09:30:00,85.96,85.99,85.82,85.95,5300.0,63.9467,63.969,63.8425,63.9392,5300.0
2007-11-08 09:40:00,85.87,85.93,85.32,85.46,15000.0,63.8797,63.9244,63.4706,63.5747,15000.0
2007-11-08 09:50:00,85.43,85.95,85.43,85.95,7700.0,63.5524,63.9392,63.5524,63.9392,7700.0
2007-11-08 10:00:00,85.87,85.99,85.58,85.93,23500.0,63.8797,63.969,63.664,63.9244,23500.0
2007-11-08 10:10:00,85.94,86.08,85.78,85.98,36400.0,63.9318,64.0359,63.8128,63.9616,36400.0
2007-11-08 10:20:00,86.01,86.39,86.01,86.3,22000.0,63.9839,64.2666,63.9839,64.1996,22000.0
2007-11-08 10:30:00,86.28,86.35,86.02,86.08,15200.0,64.1847,64.2368,63.9913,64.0359,15200.0
2007-11-08 10:40:00,86.05,86.27,86.05,86.22,13100.0,64.0136,64.1773,64.0136,64.1401,13100.0
2007-11-08 10:50:00,86.24,86.64,86.19,86.55,11100.0,64.155,64.4525,64.1178,64.3856,11100.0
2007-11-08 11:00:00,86.58,86.72,86.37,86.37,15300.0,64.4079,64.512,64.2517,64.2517,15300.0
2007-11-08 11:10:00,86.37,86.58,86.27,86.27,13400.0,64.2517,64.4079,64.1773,64.1773,13400.0
2007-11-08 11:20:00,86.21,86.21,86.05,86.13,11000.0,64.1327,64.1327,64.0136,64.0731,11000.0
2007-11-08 11:30:00,86.2,86.33,86.11,86.26,26400.0,64.1252,64.2219,64.0583,64.1698,26400.0
2007-11-08 11:40:00,86.35,86.4,86.1,86.1,18200.0,64.2368,64.274,64.0508,64.0508,18200.0
2007-11-08 11:50:00,86.1,86.45,86.04,86.23,19700.0,64.0508,64.3112,64.0062,64.1475,19700.0
2007-11-08 12:00:00,86.27,86.4,86.03,86.15,18400.0,64.1773,64.274,63.9987,64.088,18400.0
2007-11-08 12:10:00,86.11,86.38,85.82,85.91,11300.0,64.0583,64.2591,63.8425,63.9095,11300.0
2007-11-08 12:20:00,85.87,86.16,85.76,86.09,15700.0,63.8797,64.0955,63.7979,64.0434,15700.0
2007-11-08 12:30:00,86.08,86.17,85.6,85.83,15800.0,64.0359,64.1029,63.6789,63.85,15800.0
2007-11-08 12:40:00,85.89,85.95,85.55,85.73,21700.0,63.8946,63.9392,63.6417,63.7756,21700.0
2007-11-08 12:50:00,85.63,85.85,85.48,85.64,17400.0,63.7012,63.8648,63.5896,63.7086,17400.0
2007-11-08 13:00:00,85.65,85.79,85.36,85.5,17300.0,63.7161,63.8202,63.5003,63.6045,17300.0
2007-11-08 13:10:00,85.45,85.87,85.44,85.61,23600.0,63.5673,63.8797,63.5598,63.6863,23600.0
2007-11-08 13:20:00,85.58,85.9,85.43,85.68,18500.0,63.664,63.902,63.5524,63.7384,18500.0
2007-11-08 13:30:00,85.69,85.95,85.36,85.61,32200.0,63.7458,63.9392,63.5003,63.6863,32200.0
2007-11-08 13:40:00,85.67,85.75,85.39,85.57,17500.0,63.7309,63.7905,63.5226,63.6565,17500.0
2007-11-08 13:50:00,85.67,85.95,85.51,85.94,15700.0,63.7309,63.9392,63.6119,63.9318,15700.0
2007-11-08 14:00:00,85.89,85.99,85.63,85.69,18900.0,63.8946,63.969,63.7012,63.7458,18900.0
2007-11-08 14:10:00,85.66,85.77,85.55,85.71,10800.0,63.7235,63.8053,63.6417,63.7607,10800.0
2007-11-08 14:20:00,85.71,85.85,85.59,85.71,14000.0,63.7607,63.8648,63.6714,63.7607,14000.0
2007-11-08 14:30:00,85.7,86.07,85.64,85.8,27700.0,63.7533,64.0285,63.7086,63.8276,27700.0
2007-11-08 14:40:00,85.8,85.92,85.74,85.89,23700.0,63.8276,63.9169,63.783,63.8946,23700.0
2007-11-08 14:50:00,85.88,86.09,85.6,86.02,25400.0,63.8872,64.0434,63.6789,63.9913,25400.0
2007-11-08 15:00:00,86.11,86.34,85.93,86.11,21000.0,64.0583,64.2294,63.9244,64.0583,21000.0
2007-11-08 15:10:00,86.05,86.41,85.91,86.41,17300.0,64.0136,64.2814,63.9095,64.2814,17300.0
2007-11-08 15:20:00,86.43,86.82,86.32,86.62,26300.0,64.2963,64.5864,64.2145,64.4377,26300.0
2007-11-08 15:30:00,86.68,86.72,86.47,86.55,16700.0,64.4823,64.512,64.3261,64.3856,16700.0
2007-11-08 15:40:00,86.58,87.18,86.58,87.09,30800.0,64.4079,64.8542,64.4079,64.7873,30800.0
2007-11-08 15:50:00,87.17,87.27,86.89,86.92,43200.0,64.8468,64.9212,64.6385,64.6608,43200.0
2007-11-09 09:30:00,85.93,86.2,85.84,86.2,7600.0,63.9244,64.1252,63.8574,64.1252,7600.0
2007-11-09 09:40:00,86.3,86.55,86.1,86.3,11100.0,64.1996,64.3856,64.0508,64.1996,11100.0
2007-11-09 09:50:00,86.2,86.2,85.82,85.88,8500.0,64.1252,64.1252,63.8425,63.8872,8500.0
2007-11-09 10:00:00,85.86,86.33,85.65,86.29,16400.0,63.8723,64.2219,63.7161,64.1922,16400.0
2007-11-09 10:10:00,86.31,86.52,86.22,86.46,12600.0,64.207,64.3633,64.1401,64.3186,12600.0
2007-11-09 10:20:00,86.47,86.54,86.24,86.29,17400.0,64.3261,64.3781,64.155,64.1922,17400.0
2007-11-09 10:30:00,86.25,86.29,86.1,86.22,7200.0,64.1624,64.1922,64.0508,64.1401,7200.0
2007-11-09 10:40:00,86.26,86.34,85.84,86.01,12500.0,64.1698,64.2294,63.8574,63.9839,12500.0
2007-11-09 10:50:00,85.92,85.98,85.77,85.98,8500.0,63.9169,63.9616,63.8053,63.9616,8500.0
2007-11-09 11:00:00,86.02,86.05,85.56,85.56,7500.0,63.9913,64.0136,63.6491,63.6491,7500.0
2007-11-09 11:10:00,85.59,85.8,85.51,85.73,7700.0,63.6714,63.8276,63.6119,63.7756,7700.0
2007-11-09 11:20:00,85.76,86.19,85.76,86.03,8000.0,63.7979,64.1178,63.7979,63.9987,8000.0
2007-11-09 11:30:00,86.08,86.29,85.87,85.88,14300.0,64.0359,64.1922,63.8797,63.8872,14300.0
2007-11-09 11:40:00,85.91,86.39,85.9,86.12,13700.0,63.9095,64.2666,63.902,64.0657,13700.0
2007-11-09 11:50:00,86.11,86.28,85.98,86.11,10900.0,64.0583,64.1847,63.9616,64.0583,10900.0
2007-11-09 12:00:00,86.13,86.13,85.74,85.82,11400.0,64.0731,64.0731,63.783,63.8425,11400.0
2007-11-09 12:10:00,85.78,85.89,85.59,85.63,11100.0,63.8128,63.8946,63.6714,63.7012,11100.0
2007-11-09 12:20:00,85.63,85.85,85.61,85.8,6800.0,63.7012,63.8648,63.6863,63.8276,6800.0
2007-11-09 12:30:00,85.85,86.12,85.76,86.12,6100.0,63.8648,64.0657,63.7979,64.0657,6100.0
2007-11-09 12:40:00,86.12,86.2,85.98,86.01,7700.0,64.0657,64.1252,63.9616,63.9839,7700.0
2007-11-09 12:50:00,86.0,86.01,85.87,85.97,4800.0,63.9764,63.9839,63.8797,63.9541,4800.0
2007-11-09 13:00:00,86.0,86.01,85.73,85.78,6800.0,63.9764,63.9839,63.7756,63.8128,6800.0
2007-11-09 13:10:00,85.78,86.01,85.77,85.96,8800.0,63.8128,63.9839,63.8053,63.9467,8800.0
2007-11-09 13:20:00,86.0,86.0,85.73,85.88,8300.0,63.9764,63.9764,63.7756,63.8872,8300.0
2007-11-09 13:30:00,85.85,85.9,85.58,85.67,10300.0,63.8648,63.902,63.664,63.7309,10300.0
2007-11-09 13:40:00,85.65,85.76,85.56,85.68,12700.0,63.7161,63.7979,63.6491,63.7384,12700.0
2007-11-09 13:50:00,85.68,85.68,85.5,85.5,12700.0,63.7384,63.7384,63.6045,63.6045,12700.0
2007-11-09 14:00:00,85.5,85.95,85.35,85.84,20500.0,63.6045,63.9392,63.4929,63.8574,20500.0
2007-11-09 14:10:00,85.85,86.04,85.66,86.04,13000.0,63.8648,64.0062,63.7235,64.0062,13000.0
2007-11-09 14:20:00,86.07,86.34,85.91,86.25,14300.0,64.0285,64.2294,63.9095,64.1624,14300.0
2007-11-09 14:30:00,86.23,86.34,86.03,86.14,8700.0,64.1475,64.2294,63.9987,64.0806,8700.0
2007-11-09 14:40:00,86.15,86.37,85.98,86.02,11300.0,64.088,64.2517,63.9616,63.9913,11300.0
2007-11-09 14:50:00,86.02,86.09,85.89,85.95,8800.0,63.9913,64.0434,63.8946,63.9392,8800.0
2007-11-09 15:00:00,85.97,86.14,85.85,86.03,11300.0,63.9541,64.0806,63.8648,63.9987,11300.0
2007-11-09 15:10:00,86.01,86.17,85.94,86.1,12400.0,63.9839,64.1029,63.9318,64.0508,12400.0
2007-11-09 15:20:00,86.12,86.22,85.99,86.09,14700.0,64.0657,64.1401,63.969,64.0434,14700.0
2007-11-09 15:30:00,86.12,86.16,85.78,85.94,19600.0,64.0657,64.0955,63.8128,63.9318,19600.0
2007-11-09 15:40:00,85.94,85.99,85.53,85.6,23000.0,63.9318,63.969,63.6268,63.6789,23000.0
2007-11-09 15:50:00,85.53,85.65,85.24,85.25,37600.0,63.6268,63.7161,63.4111,63.4185,37600.0
2007-11-12 09:30:00,85.45,85.96,85.35,85.74,13400.0,63.5673,63.9467,63.4929,63.783,13400.0
2007-11-12 09:40:00,85.67,85.92,85.35,85.6,14600.0,63.7309,63.9169,63.4929,63.6789,14600.0
2007-11-12 09:50:00,85.59,85.62,85.39,85.51,7600.0,63.6714,63.6937,63.5226,63.6119,7600.0
2007-11-12 10:00:00,85.45,85.46,85.2,85.22,6500.0,63.5673,63.5747,63.3813,63.3962,6500.0
2007-11-12 10:10:00,85.18,85.31,85.1,85.13,8800.0,63.3664,63.4631,63.3069,63.3292,8800.0
2007-11-12 10:20:00,85.19,85.54,85.13,85.42,13700.0,63.3739,63.6342,63.3292,63.545,13700.0
2007-11-12 10:30:00,85.34,85.57,85.33,85.57,10900.0,63.4854,63.6565,63.478,63.6565,10900.0
2007-11-12 10:40:00,85.56,85.86,85.56,85.71,14100.0,63.6491,63.8723,63.6491,63.7607,14100.0
2007-11-12 10:50:00,85.71,86.0,85.71,86.0,11300.0,63.7607,63.9764,63.7607,63.9764,11300.0
2007-11-12 11:00:00,85.92,86.08,85.85,86.01,8200.0,63.9169,64.0359,63.8648,63.9839,8200.0
2007-11-12 11:10:00,86.03,86.21,86.01,86.14,9900.0,63.9987,64.1327,63.9839,64.0806,9900.0
2007-11-12 11:20:00,86.11,86.3,86.11,86.3,6900.0,64.0583,64.1996,64.0583,64.1996,6900.0
2007-11-12 11:30:00,86.33,86.33,85.97,86.07,10900.0,64.2219,64.2219,63.9541,64.0285,10900.0
2007-11-12 11:40:00,86.04,86.06,85.82,85.82,6000.0,64.0062,64.0211,63.8425,63.8425,6000.0
2007-11-12 11:50:00,85.81,85.83,85.71,85.74,4400.0,63.8351,63.85,63.7607,63.783,4400.0
2007-11-12 12:00:00,85.75,85.8,85.71,85.76,6300.0,63.7905,63.8276,63.7607,63.7979,6300.0
2007-11-12 12:10:00,85.74,85.85,85.69,85.77,6900.0,63.783,63.8648,63.7458,63.8053,6900.0
2007-11-12 12:20:00,85.79,85.93,85.79,85.93,5500.0,63.8202,63.9244,63.8202,63.9244,5500.0
2007-11-12 12:30:00,85.93,86.18,85.93,86.04,11400.0,63.9244,64.1103,63.9244,64.0062,11400.0
2007-11-12 12:40:00,86.03,86.07,85.86,85.89,5200.0,63.9987,64.0285,63.8723,63.8946,5200.0
2007-11-12 12:50:00,85.86,85.94,85.69,85.83,9100.0,63.8723,63.9318,63.7458,63.85,9100.0
2007-11-12 13:00:00,85.85,85.93,85.74,85.8,7800.0,63.8648,63.9244,63.783,63.8276,7800.0
2007-11-12 13:10:00,85.8,85.89,85.72,85.89,8100.0,63.8276,63.8946,63.7681,63.8946,8100.0
2007-11-12 13:20:00,85.92,86.0,85.89,85.94,8300.0,63.9169,63.9764,63.8946,63.9318,8300.0
2007-11-12 13:30:00,85.94,85.94,85.55,85.55,6300.0,63.9318,63.9318,63.6417,63.6417,6300.0
2007-11-12 13:40:00,85.58,85.64,85.42,85.57,13000.0,63.664,63.7086,63.545,63.6565,13000.0
2007-11-12 13:50:00,85.57,85.57,85.41,85.5,8200.0,63.6565,63.6565,63.5375,63.6045,8200.0
2007-11-12 14:00:00,85.44,85.49,85.4,85.41,11400.0,63.5598,63.597,63.5301,63.5375,11400.0
2007-11-12 14:10:00,85.41,85.46,85.28,85.4,8300.0,63.5375,63.5747,63.4408,63.5301,8300.0
2007-11-12 14:20:00,85.38,85.5,85.25,85.44,15600.0,63.5152,63.6045,63.4185,63.5598,15600.0
2007-11-12 14:30:00,85.43,85.76,85.38,85.74,13500.0,63.5524,63.7979,63.5152,63.783,13500.0
2007-11-12 14:40:00,85.83,85.92,85.71,85.74,7500.0,63.85,63.9169,63.7607,63.783,7500.0
2007-11-12 14:50:00,85.73,85.81,85.64,85.67,17300.0,63.7756,63.8351,63.7086,63.7309,17300.0
2007-11-12 15:00:00,85.66,85.66,85.36,85.52,14900.0,63.7235,63.7235,63.5003,63.6194,14900.0
2007-11-12 15:10:00,85.5,85.58,85.38,85.44,13300.0,63.6045,63.664,63.5152,63.5598,13300.0
2007-11-12 15:20:00,85.45,85.51,85.05,85.06,19900.0,63.5673,63.6119,63.2697,63.2772,19900.0
2007-11-12 15:30:00,85.06,85.47,85.06,85.34,29400.0,63.2772,63.5822,63.2772,63.4854,29400.0
2007-11-12 15:40:00,85.34,85.48,84.99,84.99,39500.0,63.4854,63.5896,63.2251,63.2251,39500.0
2007-11-12 15:50:00,84.95,84.95,84.61,84.61,36300.0,63.1953,63.1953,62.9424,62.9424,36300.0
2007-11-13 09:30:00,85.0,85.4,84.78,84.81,14200.0,63.2325,63.5301,63.0689,63.0912,14200.0
2007-11-13 09:40:00,84.83,85.03,84.6,85.03,10100.0,63.1061,63.2548,62.935,63.2548,10100.0
2007-11-13 09:50:00,85.03,85.03,84.61,84.97,20300.0,63.2548,63.2548,62.9424,63.2102,20300.0
2007-11-13 10:00:00,85.0,85.22,84.98,85.15,15800.0,63.2325,63.3962,63.2176,63.3441,15800.0
2007-11-13 10:10:00,85.15,85.24,85.02,85.21,15200.0,63.3441,63.4111,63.2474,63.3887,15200.0
2007-11-13 10:20:00,85.21,85.5,85.21,85.5,12100.0,63.3887,63.6045,63.3887,63.6045,12100.0
2007-11-13 10:30:00,85.5,85.55,85.27,85.43,11700.0,63.6045,63.6417,63.4334,63.5524,11700.0
2007-11-13 10:40:00,85.4,85.6,85.4,85.51,11300.0,63.5301,63.6789,63.5301,63.6119,11300.0
2007-11-13 10:50:00,85.47,85.72,85.41,85.48,16200.0,63.5822,63.7681,63.5375,63.5896,16200.0
2007-11-13 11:00:00,85.48,85.69,85.39,85.63,27000.0,63.5896,63.7458,63.5226,63.7012,27000.0
2007-11-13 11:10:00,85.62,85.62,85.44,85.48,12600.0,63.6937,63.6937,63.5598,63.5896,12600.0
2007-11-13 11:20:00,85.47,85.66,85.42,85.64,14700.0,63.5822,63.7235,63.545,63.7086,14700.0
2007-11-13 11:30:00,85.65,85.66,85.46,85.59,9100.0,63.7161,63.7235,63.5747,63.6714,9100.0
2007-11-13 11:40:00,85.59,85.63,85.46,85.53,17100.0,63.6714,63.7012,63.5747,63.6268,17100.0
2007-11-13 11:50:00,85.53,85.54,85.36,85.49,12600.0,63.6268,63.6342,63.5003,63.597,12600.0
2007-11-13 12:00:00,85.46,85.55,85.37,85.46,10300.0,63.5747,63.6417,63.5078,63.5747,10300.0
2007-11-13 12:10:00,85.48,85.5,85.26,85.4,8800.0,63.5896,63.6045,63.4259,63.5301,8800.0
2007-11-13 12:20:00,85.39,85.42,85.27,85.33,12900.0,63.5226,63.545,63.4334,63.478,12900.0
2007-11-13 12:30:00,85.33,85.45,85.28,85.41,8600.0,63.478,63.5673,63.4408,63.5375,8600.0
2007-11-13 12:40:00,85.46,85.51,85.27,85.32,11200.0,63.5747,63.6119,63.4334,63.4706,11200.0
2007-11-13 12:50:00,85.32,85.42,85.27,85.28,17700.0,63.4706,63.545,63.4334,63.4408,17700.0
2007-11-13 13:00:00,85.27,85.27,85.02,85.05,10100.0,63.4334,63.4334,63.2474,63.2697,10100.0
2007-11-13 13:10:00,85.02,85.17,84.98,85.11,12600.0,63.2474,63.359,63.2176,63.3143,12600.0
2007-11-13 13:20:00,85.14,85.32,85.05,85.28,19100.0,63.3367,63.4706,63.2697,63.4408,19100.0
2007-11-13 13:30:00,85.3,85.64,85.27,85.63,13100.0,63.4557,63.7086,63.4334,63.7012,13100.0
2007-11-13 13:40:00,85.61,85.85,85.57,85.61,19200.0,63.6863,63.8648,63.6565,63.6863,19200.0
2007-11-13 13:50:00,85.63,85.79,85.53,85.6,14800.0,63.7012,63.8202,63.6268,63.6789,14800.0
2007-11-13 14:00:00,85.6,85.72,85.59,85.7,9700.0,63.6789,63.7681,63.6714,63.7533,9700.0
2007-11-13 14:10:00,85.68,85.89,85.67,85.84,15700.0,63.7384,63.8946,63.7309,63.8574,15700.0
2007-11-13 14:20:00,85.85,85.88,85.6,85.64,17200.0,63.8648,63.8872,63.6789,63.7086,17200.0
2007-11-13 14:30:00,85.65,85.93,85.56,85.89,16400.0,63.7161,63.9244,63.6491,63.8946,16400.0
2007-11-13 14:40:00,85.93,86.18,85.89,86.18,35400.0,63.9244,64.1103,63.8946,64.1103,35400.0
2007-11-13 14:50:00,86.18,86.2,85.99,86.11,44300.0,64.1103,64.1252,63.969,64.0583,44300.0
2007-11-13 15:00:00,86.11,86.51,86.11,86.36,35000.0,64.0583,64.3558,64.0583,64.2442,35000.0
2007-11-13 15:10:00,86.4,86.61,86.4,86.59,33800.0,64.274,64.4302,64.274,64.4153,33800.0
2007-11-13 15:20:00,86.59,86.78,86.58,86.63,35900.0,64.4153,64.5567,64.4079,64.4451,35900.0
2007-11-13 15:30:00,86.68,86.99,86.59,86.83,62500.0,64.4823,64.7129,64.4153,64.5939,62500.0
2007-11-13 15:40:00,86.83,86.89,86.77,86.82,56300.0,64.5939,64.6385,64.5492,64.5864,56300.0
2007-11-13 15:50:00,86.82,87.12,86.8,87.0,46300.0,64.5864,64.8096,64.5716,64.7203,46300.0
2007-11-14 09:30:00,87.56,87.57,87.2,87.37,13000.0,65.1369,65.1444,64.8691,64.9956,13000.0
2007-11-14 09:40:00,87.43,87.43,86.98,86.98,9300.0,65.0402,65.0402,64.7055,64.7055,9300.0
2007-11-14 09:50:00,87.01,87.13,86.83,86.83,8400.0,64.7278,64.817,64.5939,64.5939,8400.0
2007-11-14 10:00:00,86.82,87.1,86.64,86.68,14300.0,64.5864,64.7947,64.4525,64.4823,14300.0
2007-11-14 10:10:00,86.55,86.73,86.53,86.61,15300.0,64.3856,64.5195,64.3707,64.4302,15300.0
2007-11-14 10:20:00,86.65,86.75,86.46,86.49,11900.0,64.46,64.5344,64.3186,64.3409,11900.0
2007-11-14 10:30:00,86.49,86.66,86.37,86.64,17300.0,64.3409,64.4674,64.2517,64.4525,17300.0
2007-11-14 10:40:00,86.71,86.76,86.59,86.76,7800.0,64.5046,64.5418,64.4153,64.5418,7800.0
2007-11-14 10:50:00,86.78,86.89,86.6,86.6,9500.0,64.5567,64.6385,64.4228,64.4228,9500.0
2007-11-14 11:00:00,86.59,86.74,86.47,86.55,10000.0,64.4153,64.5269,64.3261,64.3856,10000.0
2007-11-14 11:10:00,86.55,86.71,86.45,86.71,8500.0,64.3856,64.5046,64.3112,64.5046,8500.0
2007-11-14 11:20:00,86.71,86.9,86.66,86.72,13700.0,64.5046,64.646,64.4674,64.512,13700.0
2007-11-14 11:30:00,86.72,86.8,86.49,86.51,15200.0,64.512,64.5716,64.3409,64.3558,15200.0
2007-11-14 11:40:00,86.51,86.68,86.5,86.58,7800.0,64.3558,64.4823,64.3484,64.4079,7800.0
2007-11-14 11:50:00,86.62,86.8,86.52,86.52,18300.0,64.4377,64.5716,64.3633,64.3633,18300.0
2007-11-14 12:00:00,86.51,86.57,86.44,86.51,7600.0,64.3558,64.4005,64.3038,64.3558,7600.0
2007-11-14 12:10:00,86.56,86.72,86.55,86.59,7400.0,64.393,64.512,64.3856,64.4153,7400.0
2007-11-14 12:20:00,86.64,86.85,86.62,86.85,8400.0,64.4525,64.6088,64.4377,64.6088,8400.0
2007-11-14 12:30:00,86.76,86.89,86.75,86.89,7500.0,64.5418,64.6385,64.5344,64.6385,7500.0
2007-11-14 12:40:00,86.89,86.89,86.69,86.73,9100.0,64.6385,64.6385,64.4897,64.5195,9100.0
2007-11-14 12:50:00,86.73,87.44,86.5,87.44,92000.0,64.5195,65.0477,64.3484,65.0477,92000.0
2007-11-14 13:00:00,87.44,90.16,87.26,89.98,318400.0,65.0477,67.0711,64.9138,66.9372,318400.0
2007-11-14 13:10:00,89.99,90.71,89.62,90.5,168500.0,66.9446,67.4803,66.6694,67.324,168500.0
2007-11-14 13:20:00,90.5,90.62,90.15,90.51,47500.0,67.324,67.4133,67.0637,67.3315,47500.0
2007-11-14 13:30:00,90.5,90.5,89.6,89.73,36900.0,67.324,67.324,66.6545,66.7512,36900.0
2007-11-14 13:40:00,89.76,90.12,89.46,89.95,37600.0,66.7735,67.0413,66.5504,66.9149,37600.0
2007-11-14 13:50:00,89.94,90.02,89.47,89.52,26800.0,66.9074,66.967,66.5578,66.595,26800.0
2007-11-14 14:00:00,89.47,89.52,89.14,89.2,36400.0,66.5578,66.595,66.3123,66.3569,36400.0
2007-11-14 14:10:00,89.24,89.31,89.1,89.1,23300.0,66.3867,66.4388,66.2826,66.2826,23300.0
2007-11-14 14:20:00,89.11,89.3,88.74,89.21,25900.0,66.29,66.4313,66.0147,66.3644,25900.0
2007-11-14 14:30:00,89.25,89.25,89.0,89.15,13500.0,66.3941,66.3941,66.2082,66.3198,13500.0
2007-11-14 14:40:00,89.14,89.19,88.8,88.84,11600.0,66.3123,66.3495,66.0594,66.0891,11600.0
2007-11-14 14:50:00,88.87,88.98,88.65,88.66,13900.0,66.1115,66.1933,65.9478,65.9552,13900.0
2007-11-14 15:00:00,88.65,88.86,88.56,88.8,18600.0,65.9478,66.104,65.8808,66.0594,18600.0
2007-11-14 15:10:00,88.79,88.84,88.54,88.67,16800.0,66.0519,66.0891,65.866,65.9627,16800.0
2007-11-14 15:20:00,88.66,89.03,88.54,88.98,20800.0,65.9552,66.2305,65.866,66.1933,20800.0
2007-11-14 15:30:00,88.95,88.98,88.28,88.35,27100.0,66.171,66.1933,65.6725,65.7246,27100.0
2007-11-14 15:40:00,88.37,88.5,88.15,88.41,25800.0,65.7395,65.8362,65.5758,65.7693,25800.0
2007-11-14 15:50:00,88.44,88.44,87.98,88.1,24100.0,65.7916,65.7916,65.4494,65.5386,24100.0
2007-11-15 09:30:00,90.56,91.57,89.3,89.53,89500.0,67.3687,68.12,66.4313,66.6024,89500.0
2007-11-15 09:40:00,89.53,90.17,88.91,90.02,136900.0,66.6024,67.0785,66.1412,66.967,136900.0
2007-11-15 09:50:00,90.05,91.09,89.82,90.88,65600.0,66.9893,67.7629,66.8182,67.6067,65600.0
2007-11-15 10:00:00,90.85,90.87,90.13,90.5,28900.0,67.5844,67.5993,67.0488,67.324,28900.0
2007-11-15 10:10:00,90.57,90.57,89.9,90.3,32000.0,67.3761,67.3761,66.8777,67.1753,32000.0
2007-11-15 10:20:00,90.23,90.3,90.16,90.21,18500.0,67.1232,67.1753,67.0711,67.1083,18500.0
2007-11-15 10:30:00,90.22,90.22,89.85,90.07,25100.0,67.1157,67.1157,66.8405,67.0042,25100.0
2007-11-15 10:40:00,90.08,90.61,90.06,90.4,35400.0,67.0116,67.4059,66.9967,67.2496,35400.0
2007-11-15 10:50:00,90.39,90.61,90.39,90.53,18400.0,67.2422,67.4059,67.2422,67.3464,18400.0
2007-11-15 11:00:00,90.51,90.88,90.51,90.88,10800.0,67.3315,67.6067,67.3315,67.6067,10800.0
2007-11-15 11:10:00,90.87,91.29,90.85,91.08,32400.0,67.5993,67.9117,67.5844,67.7555,32400.0
2007-11-15 11:20:00,91.06,91.11,90.87,90.99,11900.0,67.7406,67.7778,67.5993,67.6886,11900.0
2007-11-15 11:30:00,91.0,91.07,90.94,90.99,9800.0,67.696,67.7481,67.6514,67.6886,9800.0
2007-11-15 11:40:00,91.0,91.12,90.93,91.04,14100.0,67.696,67.7853,67.6439,67.7257,14100.0
2007-11-15 11:50:00,91.05,91.07,90.55,90.78,18400.0,67.7332,67.7481,67.3612,67.5323,18400.0
2007-11-15 12:00:00,90.86,90.99,90.79,90.89,14600.0,67.5918,67.6886,67.5398,67.6142,14600.0
2007-11-15 12:10:00,90.87,91.06,90.62,90.85,20600.0,67.5993,67.7406,67.4133,67.5844,20600.0
2007-11-15 12:20:00,90.79,90.86,90.7,90.71,11700.0,67.5398,67.5918,67.4728,67.4803,11700.0
2007-11-15 12:30:00,90.71,91.06,90.66,90.83,15900.0,67.4803,67.7406,67.4431,67.5695,15900.0
2007-11-15 12:40:00,90.86,90.86,90.66,90.66,24000.0,67.5918,67.5918,67.4431,67.4431,24000.0
2007-11-15 12:50:00,90.68,90.88,90.53,90.69,17200.0,67.4579,67.6067,67.3464,67.4654,17200.0
2007-11-15 13:00:00,90.67,90.77,90.57,90.58,8900.0,67.4505,67.5249,67.3761,67.3835,8900.0
2007-11-15 13:10:00,90.6,90.69,90.44,90.46,13300.0,67.3984,67.4654,67.2794,67.2943,13300.0
2007-11-15 13:20:00,90.48,90.67,90.41,90.63,11400.0,67.3092,67.4505,67.2571,67.4207,11400.0
2007-11-15 13:30:00,90.61,90.71,90.53,90.58,15100.0,67.4059,67.4803,67.3464,67.3835,15100.0
2007-11-15 13:40:00,90.6,90.62,90.4,90.47,15500.0,67.3984,67.4133,67.2496,67.3017,15500.0
2007-11-15 13:50:00,90.49,90.54,90.27,90.28,31000.0,67.3166,67.3538,67.1529,67.1604,31000.0
2007-11-15 14:00:00,90.31,90.32,90.05,90.19,29300.0,67.1827,67.1901,66.9893,67.0934,29300.0
2007-11-15 14:10:00,90.19,90.35,89.98,90.19,43400.0,67.0934,67.2124,66.9372,67.0934,43400.0
2007-11-15 14:20:00,90.17,90.45,90.08,90.34,50700.0,67.0785,67.2868,67.0116,67.205,50700.0
2007-11-15 14:30:00,90.35,90.5,90.28,90.3,32600.0,67.2124,67.324,67.1604,67.1753,32600.0
2007-11-15 14:40:00,90.3,90.34,89.78,89.93,28500.0,67.1753,67.205,66.7884,66.9,28500.0
2007-11-15 14:50:00,89.99,90.02,89.5,89.52,24400.0,66.9446,66.967,66.5801,66.595,24400.0
2007-11-15 15:00:00,89.55,89.68,89.3,89.44,34600.0,66.6173,66.714,66.4313,66.5355,34600.0
2007-11-15 15:10:00,89.45,89.55,89.26,89.54,28700.0,66.5429,66.6173,66.4016,66.6099,28700.0
2007-11-15 15:20:00,89.57,89.69,89.41,89.57,37100.0,66.6322,66.7215,66.5132,66.6322,37100.0
2007-11-15 15:30:00,89.51,89.54,89.02,89.17,49500.0,66.5876,66.6099,66.223,66.3346,49500.0
2007-11-15 15:40:00,89.12,89.55,89.08,89.38,78000.0,66.2974,66.6173,66.2677,66.4909,78000.0
2007-11-15 15:50:00,89.27,89.41,89.04,89.23,86200.0,66.409,66.5132,66.2379,66.3793,86200.0
2007-11-16 09:30:00,91.73,91.73,89.4,89.6,67600.0,68.239,68.239,66.5057,66.6545,67600.0
2007-11-16 09:40:00,89.53,89.71,89.22,89.56,57200.0,66.6024,66.7363,66.3718,66.6248,57200.0
2007-11-16 09:50:00,89.55,89.68,88.73,88.75,50300.0,66.6173,66.714,66.0073,66.0222,50300.0
2007-11-16 10:00:00,88.75,88.83,88.4,88.5,24300.0,66.0222,66.0817,65.7618,65.8362,24300.0
2007-11-16 10:10:00,88.53,88.71,88.48,88.62,25500.0,65.8585,65.9924,65.8213,65.9255,25500.0
2007-11-16 10:20:00,88.59,88.73,88.2,88.2,25100.0,65.9032,66.0073,65.613,65.613,25100.0
2007-11-16 10:30:00,88.2,88.5,87.97,88.09,37800.0,65.613,65.8362,65.4419,65.5312,37800.0
2007-11-16 10:40:00,88.1,88.32,88.09,88.09,15400.0,65.5386,65.7023,65.5312,65.5312,15400.0
2007-11-16 10:50:00,88.13,88.32,88.11,88.24,14200.0,65.561,65.7023,65.5461,65.6428,14200.0
2007-11-16 11:00:00,88.24,88.4,88.21,88.3,15800.0,65.6428,65.7618,65.6205,65.6874,15800.0
2007-11-16 11:10:00,88.26,88.29,88.2,88.23,15800.0,65.6577,65.68,65.613,65.6354,15800.0
2007-11-16 11:20:00,88.21,88.24,87.87,87.9,20000.0,65.6205,65.6428,65.3675,65.3899,20000.0
2007-11-16 11:30:00,87.92,88.2,87.89,88.16,29400.0,65.4047,65.613,65.3824,65.5833,29400.0
2007-11-16 11:40:00,88.15,88.29,88.15,88.27,21700.0,65.5758,65.68,65.5758,65.6651,21700.0
2007-11-16 11:50:00,88.28,88.52,88.18,88.24,14600.0,65.6725,65.8511,65.5982,65.6428,14600.0
2007-11-16 12:00:00,88.23,88.42,88.23,88.42,11100.0,65.6354,65.7767,65.6354,65.7767,11100.0
2007-11-16 12:10:00,88.44,88.5,88.3,88.4,18300.0,65.7916,65.8362,65.6874,65.7618,18300.0
2007-11-16 12:20:00,88.35,88.41,88.28,88.28,9000.0,65.7246,65.7693,65.6725,65.6725,9000.0
2007-11-16 12:30:00,88.28,88.4,88.22,88.29,19500.0,65.6725,65.7618,65.6279,65.68,19500.0
2007-11-16 12:40:00,88.32,88.42,88.11,88.13,18600.0,65.7023,65.7767,65.5461,65.561,18600.0
2007-11-16 12:50:00,88.14,88.16,87.89,88.03,10200.0,65.5684,65.5833,65.3824,65.4866,10200.0
2007-11-16 13:00:00,88.04,88.19,88.04,88.17,9100.0,65.494,65.6056,65.494,65.5907,9100.0
2007-11-16 13:10:00,88.15,88.18,88.05,88.13,13500.0,65.5758,65.5982,65.5014,65.561,13500.0
2007-11-16 13:20:00,88.14,88.14,87.92,88.01,12800.0,65.5684,65.5684,65.4047,65.4717,12800.0
2007-11-16 13:30:00,88.04,88.19,88.01,88.08,10500.0,65.494,65.6056,65.4717,65.5238,10500.0
2007-11-16 13:40:00,88.08,88.23,88.02,88.11,26600.0,65.5238,65.6354,65.4791,65.5461,26600.0
2007-11-16 13:50:00,88.11,88.12,87.86,87.98,15600.0,65.5461,65.5535,65.3601,65.4494,15600.0
2007-11-16 14:00:00,87.99,88.0,87.71,87.85,16000.0,65.4568,65.4643,65.2485,65.3527,16000.0
2007-11-16 14:10:00,87.85,88.0,87.77,87.91,24700.0,65.3527,65.4643,65.2932,65.3973,24700.0
2007-11-16 14:20:00,87.9,88.09,87.78,88.05,29600.0,65.3899,65.5312,65.3006,65.5014,29600.0
2007-11-16 14:30:00,88.05,88.16,87.72,87.77,28300.0,65.5014,65.5833,65.256,65.2932,28300.0
2007-11-16 14:40:00,87.77,88.07,87.72,87.97,21900.0,65.2932,65.5163,65.256,65.4419,21900.0
2007-11-16 14:50:00,87.97,88.23,87.79,88.21,24700.0,65.4419,65.6354,65.308,65.6205,24700.0
2007-11-16 15:00:00,88.22,88.24,87.98,88.12,31300.0,65.6279,65.6428,65.4494,65.5535,31300.0
2007-11-16 15:10:00,88.1,88.24,88.04,88.06,21300.0,65.5386,65.6428,65.494,65.5089,21300.0
2007-11-16 15:20:00,88.1,88.19,87.85,88.02,45400.0,65.5386,65.6056,65.3527,65.4791,45400.0
2007-11-16 15:30:00,88.04,88.08,87.82,88.0,24300.0,65.494,65.5238,65.3303,65.4643,24300.0
2007-11-16 15:40:00,88.04,88.48,88.0,88.44,35300.0,65.494,65.8213,65.4643,65.7916,35300.0
2007-11-16 15:50:00,88.44,88.69,88.29,88.6,35700.0,65.7916,65.9776,65.68,65.9106,35700.0
2007-11-19 09:30:00,87.68,87.85,87.44,87.54,17700.0,65.2262,65.3527,65.0477,65.1221,17700.0
2007-11-19 09:40:00,87.47,87.66,87.39,87.54,13400.0,65.07,65.2113,65.0105,65.1221,13400.0
2007-11-19 09:50:00,87.5,87.67,87.3,87.31,13300.0,65.0923,65.2188,64.9435,64.951,13300.0
2007-11-19 10:00:00,87.3,87.4,87.11,87.21,25900.0,64.9435,65.0179,64.8022,64.8766,25900.0
2007-11-19 10:10:00,87.22,87.25,86.86,87.1,26000.0,64.884,64.9063,64.6162,64.7947,26000.0
2007-11-19 10:20:00,87.13,87.17,86.87,86.87,18700.0,64.817,64.8468,64.6236,64.6236,18700.0
2007-11-19 10:30:00,86.92,86.92,86.6,86.68,49300.0,64.6608,64.6608,64.4228,64.4823,49300.0
2007-11-19 10:40:00,86.72,86.92,86.6,86.89,18700.0,64.512,64.6608,64.4228,64.6385,18700.0
2007-11-19 10:50:00,86.88,86.88,86.33,86.44,27200.0,64.6311,64.6311,64.2219,64.3038,27200.0
2007-11-19 11:00:00,86.37,86.51,86.22,86.3,24900.0,64.2517,64.3558,64.1401,64.1996,24900.0
2007-11-19 11:10:00,86.34,86.48,86.3,86.34,69200.0,64.2294,64.3335,64.1996,64.2294,69200.0
2007-11-19 11:20:00,86.33,86.39,85.99,86.01,38700.0,64.2219,64.2666,63.969,63.9839,38700.0
2007-11-19 11:30:00,85.97,86.25,85.92,86.25,19600.0,63.9541,64.1624,63.9169,64.1624,19600.0
2007-11-19 11:40:00,86.25,86.31,86.08,86.11,11100.0,64.1624,64.207,64.0359,64.0583,11100.0
2007-11-19 11:50:00,86.17,86.25,85.9,85.96,9100.0,64.1029,64.1624,63.902,63.9467,9100.0
2007-11-19 12:00:00,85.92,86.21,85.83,86.21,11100.0,63.9169,64.1327,63.85,64.1327,11100.0
2007-11-19 12:10:00,86.22,86.22,85.99,86.12,10800.0,64.1401,64.1401,63.969,64.0657,10800.0
2007-11-19 12:20:00,86.14,86.23,85.98,86.09,20600.0,64.0806,64.1475,63.9616,64.0434,20600.0
2007-11-19 12:30:00,86.1,86.23,85.97,86.13,9200.0,64.0508,64.1475,63.9541,64.0731,9200.0
2007-11-19 12:40:00,86.15,86.3,86.12,86.21,11800.0,64.088,64.1996,64.0657,64.1327,11800.0
2007-11-19 12:50:00,86.2,86.2,85.88,86.11,10100.0,64.1252,64.1252,63.8872,64.0583,10100.0
2007-11-19 13:00:00,86.14,86.23,85.7,85.96,20300.0,64.0806,64.1475,63.7533,63.9467,20300.0
2007-11-19 13:10:00,85.97,86.03,85.69,85.77,13000.0,63.9541,63.9987,63.7458,63.8053,13000.0
2007-11-19 13:20:00,85.78,86.07,85.74,86.03,11400.0,63.8128,64.0285,63.783,63.9987,11400.0
2007-11-19 13:30:00,86.03,86.06,85.91,86.06,12400.0,63.9987,64.0211,63.9095,64.0211,12400.0
2007-11-19 13:40:00,86.08,86.08,85.86,86.03,14000.0,64.0359,64.0359,63.8723,63.9987,14000.0
2007-11-19 13:50:00,85.97,86.09,85.79,85.85,21000.0,63.9541,64.0434,63.8202,63.8648,21000.0
2007-11-19 14:00:00,85.85,86.09,85.82,86.05,17200.0,63.8648,64.0434,63.8425,64.0136,17200.0
2007-11-19 14:10:00,86.03,86.25,85.94,86.19,22900.0,63.9987,64.1624,63.9318,64.1178,22900.0
2007-11-19 14:20:00,86.19,86.26,85.97,86.16,24500.0,64.1178,64.1698,63.9541,64.0955,24500.0
2007-11-19 14:30:00,86.16,86.21,86.02,86.16,19800.0,64.0955,64.1327,63.9913,64.0955,19800.0
2007-11-19 14:40:00,86.18,86.4,86.15,86.31,33500.0,64.1103,64.274,64.088,64.207,33500.0
2007-11-19 14:50:00,86.31,86.31,86.04,86.16,15300.0,64.207,64.207,64.0062,64.0955,15300.0
2007-11-19 15:00:00,86.13,86.22,85.99,86.08,20000.0,64.0731,64.1401,63.969,64.0359,20000.0
2007-11-19 15:10:00,86.05,86.35,85.99,86.25,23300.0,64.0136,64.2368,63.969,64.1624,23300.0
2007-11-19 15:20:00,86.26,86.63,86.24,86.34,30900.0,64.1698,64.4451,64.155,64.2294,30900.0
2007-11-19 15:30:00,86.35,86.5,86.16,86.21,35800.0,64.2368,64.3484,64.0955,64.1327,35800.0
2007-11-19 15:40:00,86.18,86.24,86.0,86.15,23600.0,64.1103,64.155,63.9764,64.088,23600.0
2007-11-19 15:50:00,86.09,86.23,86.01,86.1,22800.0,64.0434,64.1475,63.9839,64.0508,22800.0
2007-11-20 09:30:00,85.94,86.44,85.83,86.09,56300.0,63.9318,64.3038,63.85,64.0434,56300.0
2007-11-20 09:40:00,86.1,86.44,85.95,86.27,19600.0,64.0508,64.3038,63.9392,64.1773,19600.0
2007-11-20 09:50:00,86.32,87.07,86.32,86.85,23900.0,64.2145,64.7724,64.2145,64.6088,23900.0
2007-11-20 10:00:00,86.99,87.12,86.75,86.88,12600.0,64.7129,64.8096,64.5344,64.6311,12600.0
2007-11-20 10:10:00,86.88,86.88,86.64,86.88,10000.0,64.6311,64.6311,64.4525,64.6311,10000.0
2007-11-20 10:20:00,86.9,86.98,86.85,86.93,28800.0,64.646,64.7055,64.6088,64.6683,28800.0
2007-11-20 10:30:00,86.93,87.14,86.8,87.09,18400.0,64.6683,64.8245,64.5716,64.7873,18400.0
2007-11-20 10:40:00,87.07,87.25,86.87,87.12,27300.0,64.7724,64.9063,64.6236,64.8096,27300.0
2007-11-20 10:50:00,87.14,87.23,87.06,87.07,32800.0,64.8245,64.8914,64.765,64.7724,32800.0
2007-11-20 11:00:00,87.07,87.21,87.01,87.2,7600.0,64.7724,64.8766,64.7278,64.8691,7600.0
2007-11-20 11:10:00,87.14,87.21,87.09,87.16,13300.0,64.8245,64.8766,64.7873,64.8394,13300.0
2007-11-20 11:20:00,87.2,87.26,87.0,87.26,11700.0,64.8691,64.9138,64.7203,64.9138,11700.0
2007-11-20 11:30:00,87.23,87.27,87.15,87.17,7600.0,64.8914,64.9212,64.8319,64.8468,7600.0
2007-11-20 11:40:00,87.17,87.21,86.86,86.93,24200.0,64.8468,64.8766,64.6162,64.6683,24200.0
2007-11-20 11:50:00,86.96,87.03,86.83,86.86,7500.0,64.6906,64.7427,64.5939,64.6162,7500.0
2007-11-20 12:00:00,86.82,87.0,86.38,86.38,25600.0,64.5864,64.7203,64.2591,64.2591,25600.0
2007-11-20 12:10:00,86.34,86.38,86.01,86.18,20900.0,64.2294,64.2591,63.9839,64.1103,20900.0
2007-11-20 12:20:00,86.18,86.39,86.18,86.23,11900.0,64.1103,64.2666,64.1103,64.1475,11900.0
2007-11-20 12:30:00,86.18,86.18,85.86,86.03,16100.0,64.1103,64.1103,63.8723,63.9987,16100.0
2007-11-20 12:40:00,85.99,86.02,85.67,85.84,12800.0,63.969,63.9913,63.7309,63.8574,12800.0
2007-11-20 12:50:00,85.78,85.91,85.78,85.86,8800.0,63.8128,63.9095,63.8128,63.8723,8800.0
2007-11-20 13:00:00,85.88,85.88,85.43,85.5,21700.0,63.8872,63.8872,63.5524,63.6045,21700.0
2007-11-20 13:10:00,85.5,85.53,85.26,85.4,17000.0,63.6045,63.6268,63.4259,63.5301,17000.0
2007-11-20 13:20:00,85.38,85.63,85.25,85.27,19600.0,63.5152,63.7012,63.4185,63.4334,19600.0
2007-11-20 13:30:00,85.33,85.64,85.33,85.62,20600.0,63.478,63.7086,63.478,63.6937,20600.0
2007-11-20 13:40:00,85.62,85.71,85.52,85.67,11200.0,63.6937,63.7607,63.6194,63.7309,11200.0
2007-11-20 13:50:00,85.62,85.79,85.41,85.63,13200.0,63.6937,63.8202,63.5375,63.7012,13200.0
2007-11-20 14:00:00,85.63,85.95,85.4,85.56,52300.0,63.7012,63.9392,63.5301,63.6491,52300.0
2007-11-20 14:10:00,85.56,85.81,85.46,85.72,34900.0,63.6491,63.8351,63.5747,63.7681,34900.0
2007-11-20 14:20:00,85.75,85.82,85.3,85.41,41000.0,63.7905,63.8425,63.4557,63.5375,41000.0
2007-11-20 14:30:00,85.4,85.72,85.3,85.66,50800.0,63.5301,63.7681,63.4557,63.7235,50800.0
2007-11-20 14:40:00,85.67,85.93,85.56,85.91,23100.0,63.7309,63.9244,63.6491,63.9095,23100.0
2007-11-20 14:50:00,85.91,85.92,85.71,85.81,29900.0,63.9095,63.9169,63.7607,63.8351,29900.0
2007-11-20 15:00:00,85.75,85.84,85.6,85.74,24300.0,63.7905,63.8574,63.6789,63.783,24300.0
2007-11-20 15:10:00,85.7,85.89,85.58,85.58,13900.0,63.7533,63.8946,63.664,63.664,13900.0
2007-11-20 15:20:00,85.57,86.07,85.55,86.07,26700.0,63.6565,64.0285,63.6417,64.0285,26700.0
2007-11-20 15:30:00,86.01,86.46,85.98,86.31,50100.0,63.9839,64.3186,63.9616,64.207,50100.0
2007-11-20 15:40:00,86.31,86.68,86.31,86.45,35900.0,64.207,64.4823,64.207,64.3112,35900.0
2007-11-20 15:50:00,86.38,86.56,86.15,86.41,36600.0,64.2591,64.393,64.088,64.2814,36600.0
2007-11-21 09:30:00,85.65,85.87,85.52,85.56,6100.0,63.7161,63.8797,63.6194,63.6491,6100.0
2007-11-21 09:40:00,85.55,85.61,85.31,85.43,19200.0,63.6417,63.6863,63.4631,63.5524,19200.0
2007-11-21 09:50:00,85.52,85.88,85.36,85.48,16000.0,63.6194,63.8872,63.5003,63.5896,16000.0
2007-11-21 10:00:00,85.55,85.61,85.31,85.45,8600.0,63.6417,63.6863,63.4631,63.5673,8600.0
2007-11-21 10:10:00,85.47,85.86,85.38,85.86,8400.0,63.5822,63.8723,63.5152,63.8723,8400.0
2007-11-21 10:20:00,85.84,85.89,85.5,85.51,6500.0,63.8574,63.8946,63.6045,63.6119,6500.0
2007-11-21 10:30:00,85.53,85.63,85.3,85.39,20500.0,63.6268,63.7012,63.4557,63.5226,20500.0
2007-11-21 10:40:00,85.39,85.48,85.16,85.34,19400.0,63.5226,63.5896,63.3515,63.4854,19400.0
2007-11-21 10:50:00,85.32,85.32,84.96,85.17,17200.0,63.4706,63.4706,63.2028,63.359,17200.0
2007-11-21 11:00:00,85.1,85.12,84.9,85.02,14600.0,63.3069,63.3218,63.1581,63.2474,14600.0
2007-11-21 11:10:00,85.07,85.24,85.03,85.11,15900.0,63.2846,63.4111,63.2548,63.3143,15900.0
2007-11-21 11:20:00,85.1,85.14,84.98,85.13,8800.0,63.3069,63.3367,63.2176,63.3292,8800.0
2007-11-21 11:30:00,85.13,85.13,84.89,85.0,19300.0,63.3292,63.3292,63.1507,63.2325,19300.0
2007-11-21 11:40:00,85.03,85.05,84.69,84.79,19700.0,63.2548,63.2697,63.0019,63.0763,19700.0
2007-11-21 11:50:00,84.84,84.89,84.69,84.77,38600.0,63.1135,63.1507,63.0019,63.0614,38600.0
2007-11-21 12:00:00,84.79,84.88,84.7,84.71,21900.0,63.0763,63.1432,63.0093,63.0168,21900.0
2007-11-21 12:10:00,84.74,84.8,84.61,84.63,27900.0,63.0391,63.0837,62.9424,62.9573,27900.0
2007-11-21 12:20:00,84.67,84.67,84.56,84.61,16400.0,62.987,62.987,62.9052,62.9424,16400.0
2007-11-21 12:30:00,84.65,84.7,84.54,84.67,19700.0,62.9721,63.0093,62.8903,62.987,19700.0
2007-11-21 12:40:00,84.69,84.78,84.63,84.72,31300.0,63.0019,63.0689,62.9573,63.0242,31300.0
2007-11-21 12:50:00,84.72,84.87,84.57,84.8,19200.0,63.0242,63.1358,62.9126,63.0837,19200.0
2007-11-21 13:00:00,84.8,84.87,84.67,84.74,43100.0,63.0837,63.1358,62.987,63.0391,43100.0
2007-11-21 13:10:00,84.76,84.76,84.61,84.65,20900.0,63.054,63.054,62.9424,62.9721,20900.0
2007-11-21 13:20:00,84.66,84.84,84.64,84.75,16500.0,62.9796,63.1135,62.9647,63.0465,16500.0
2007-11-21 13:30:00,84.73,84.8,84.71,84.72,15300.0,63.0317,63.0837,63.0168,63.0242,15300.0
2007-11-21 13:40:00,84.72,84.87,84.65,84.84,21100.0,63.0242,63.1358,62.9721,63.1135,21100.0
2007-11-21 13:50:00,84.84,84.9,84.59,84.68,33400.0,63.1135,63.1581,62.9275,62.9945,33400.0
2007-11-21 14:00:00,84.65,84.84,84.63,84.82,10500.0,62.9721,63.1135,62.9573,63.0986,10500.0
2007-11-21 14:10:00,84.84,85.04,84.78,84.96,18500.0,63.1135,63.2623,63.0689,63.2028,18500.0
2007-11-21 14:20:00,84.94,85.1,84.91,85.07,19200.0,63.1879,63.3069,63.1656,63.2846,19200.0
2007-11-21 14:30:00,85.1,85.1,84.98,84.99,21300.0,63.3069,63.3069,63.2176,63.2251,21300.0
2007-11-21 14:40:00,84.99,85.03,84.85,84.85,42100.0,63.2251,63.2548,63.1209,63.1209,42100.0
2007-11-21 14:50:00,84.88,85.16,84.85,85.15,70700.0,63.1432,63.3515,63.1209,63.3441,70700.0
2007-11-21 15:00:00,85.15,85.55,85.12,85.15,82300.0,63.3441,63.6417,63.3218,63.3441,82300.0
2007-11-21 15:10:00,85.18,85.18,84.8,84.85,60900.0,63.3664,63.3664,63.0837,63.1209,60900.0
2007-11-21 15:20:00,84.86,84.94,84.8,84.84,30500.0,63.1284,63.1879,63.0837,63.1135,30500.0
2007-11-21 15:30:00,84.84,84.91,84.8,84.86,69500.0,63.1135,63.1656,63.0837,63.1284,69500.0
2007-11-21 15:40:00,84.86,84.87,84.7,84.83,35300.0,63.1284,63.1358,63.0093,63.1061,35300.0
2007-11-21 15:50:00,84.82,84.82,84.4,84.41,64400.0,63.0986,63.0986,62.7862,62.7936,64400.0
2007-11-23 09:30:00,85.72,85.72,84.58,85.33,13000.0,63.7681,63.7681,62.9201,63.478,13000.0
2007-11-23 09:40:00,85.34,85.43,85.02,85.23,11100.0,63.4854,63.5524,63.2474,63.4036,11100.0
2007-11-23 09:50:00,85.24,85.32,85.05,85.27,7800.0,63.4111,63.4706,63.2697,63.4334,7800.0
2007-11-23 10:00:00,85.3,85.44,85.27,85.38,11700.0,63.4557,63.5598,63.4334,63.5152,11700.0
2007-11-23 10:10:00,85.39,85.48,85.36,85.46,11500.0,63.5226,63.5896,63.5003,63.5747,11500.0
2007-11-23 10:20:00,85.47,85.49,85.43,85.45,8400.0,63.5822,63.597,63.5524,63.5673,8400.0
2007-11-23 10:30:00,85.45,85.7,85.42,85.7,11600.0,63.5673,63.7533,63.545,63.7533,11600.0
2007-11-23 10:40:00,85.7,85.7,85.61,85.65,8200.0,63.7533,63.7533,63.6863,63.7161,8200.0
2007-11-23 10:50:00,85.65,85.76,85.62,85.76,7000.0,63.7161,63.7979,63.6937,63.7979,7000.0
2007-11-23 11:00:00,85.77,85.9,85.77,85.79,7700.0,63.8053,63.902,63.8053,63.8202,7700.0
2007-11-23 11:10:00,85.79,85.86,85.78,85.84,5300.0,63.8202,63.8723,63.8128,63.8574,5300.0
2007-11-23 11:20:00,85.83,85.91,85.76,85.91,8100.0,63.85,63.9095,63.7979,63.9095,8100.0
2007-11-23 11:30:00,85.93,86.1,85.88,86.1,10000.0,63.9244,64.0508,63.8872,64.0508,10000.0
2007-11-23 11:40:00,86.1,86.22,86.09,86.22,6300.0,64.0508,64.1401,64.0434,64.1401,6300.0
2007-11-23 11:50:00,86.22,86.41,86.22,86.34,14000.0,64.1401,64.2814,64.1401,64.2294,14000.0
2007-11-23 12:00:00,86.32,86.41,86.29,86.38,6000.0,64.2145,64.2814,64.1922,64.2591,6000.0
2007-11-23 12:10:00,86.39,86.61,86.39,86.52,11500.0,64.2666,64.4302,64.2666,64.3633,11500.0
2007-11-23 12:20:00,86.55,86.62,86.51,86.6,13200.0,64.3856,64.4377,64.3558,64.4228,13200.0
2007-11-23 12:30:00,86.59,86.89,86.59,86.74,22700.0,64.4153,64.6385,64.4153,64.5269,22700.0
2007-11-23 12:40:00,86.75,86.92,86.75,86.87,26000.0,64.5344,64.6608,64.5344,64.6236,26000.0
2007-11-23 12:50:00,86.82,86.89,86.61,86.64,21300.0,64.5864,64.6385,64.4302,64.4525,21300.0
2007-11-26 09:30:00,86.67,87.6,86.55,87.44,27800.0,64.4749,65.1667,64.3856,65.0477,27800.0
2007-11-26 09:40:00,87.43,88.13,87.43,88.0,23300.0,65.0402,65.561,65.0402,65.4643,23300.0
2007-11-26 09:50:00,88.04,88.22,88.0,88.18,32800.0,65.494,65.6279,65.4643,65.5982,32800.0
2007-11-26 10:00:00,88.22,88.38,88.06,88.11,16100.0,65.6279,65.7469,65.5089,65.5461,16100.0
2007-11-26 10:10:00,88.11,88.24,88.0,88.0,18400.0,65.5461,65.6428,65.4643,65.4643,18400.0
2007-11-26 10:20:00,88.02,88.07,87.59,87.62,21800.0,65.4791,65.5163,65.1592,65.1816,21800.0
2007-11-26 10:30:00,87.57,87.68,87.17,87.25,17000.0,65.1444,65.2262,64.8468,64.9063,17000.0
2007-11-26 10:40:00,87.26,87.34,87.09,87.34,14600.0,64.9138,64.9733,64.7873,64.9733,14600.0
2007-11-26 10:50:00,87.34,87.34,87.1,87.12,7700.0,64.9733,64.9733,64.7947,64.8096,7700.0
2007-11-26 11:00:00,87.2,87.52,87.17,87.42,6300.0,64.8691,65.1072,64.8468,65.0328,6300.0
2007-11-26 11:10:00,87.36,87.42,87.11,87.18,13000.0,64.9881,65.0328,64.8022,64.8542,13000.0
2007-11-26 11:20:00,87.28,87.37,87.17,87.37,10400.0,64.9286,64.9956,64.8468,64.9956,10400.0
2007-11-26 11:30:00,87.23,87.5,87.23,87.42,5400.0,64.8914,65.0923,64.8914,65.0328,5400.0
2007-11-26 11:40:00,87.35,87.39,87.24,87.34,5300.0,64.9807,65.0105,64.8989,64.9733,5300.0
2007-11-26 11:50:00,87.33,87.51,87.21,87.42,12400.0,64.9658,65.0997,64.8766,65.0328,12400.0
2007-11-26 12:00:00,87.44,87.54,87.39,87.47,6400.0,65.0477,65.1221,65.0105,65.07,6400.0
2007-11-26 12:10:00,87.44,87.56,87.38,87.5,6100.0,65.0477,65.1369,65.003,65.0923,6100.0
2007-11-26 12:20:00,87.4,87.85,87.4,87.77,8300.0,65.0179,65.3527,65.0179,65.2932,8300.0
2007-11-26 12:30:00,87.79,87.84,87.63,87.66,8200.0,65.308,65.3452,65.189,65.2113,8200.0
2007-11-26 12:40:00,87.62,87.65,87.43,87.55,17500.0,65.1816,65.2039,65.0402,65.1295,17500.0
2007-11-26 12:50:00,87.43,87.72,87.42,87.71,4900.0,65.0402,65.256,65.0328,65.2485,4900.0
2007-11-26 13:00:00,87.67,87.82,87.63,87.65,12800.0,65.2188,65.3303,65.189,65.2039,12800.0
2007-11-26 13:10:00,87.64,87.74,87.58,87.7,7100.0,65.1964,65.2708,65.1518,65.2411,7100.0
2007-11-26 13:20:00,87.72,87.74,87.49,87.54,7700.0,65.256,65.2708,65.0849,65.1221,7700.0
2007-11-26 13:30:00,87.54,87.83,87.52,87.83,11400.0,65.1221,65.3378,65.1072,65.3378,11400.0
2007-11-26 13:40:00,87.78,87.82,87.47,87.55,8900.0,65.3006,65.3303,65.07,65.1295,8900.0
2007-11-26 13:50:00,87.44,87.63,87.36,87.48,14600.0,65.0477,65.189,64.9881,65.0774,14600.0
2007-11-26 14:00:00,87.51,87.61,87.29,87.54,27800.0,65.0997,65.1741,64.9361,65.1221,27800.0
2007-11-26 14:10:00,87.52,87.71,87.46,87.57,11800.0,65.1072,65.2485,65.0625,65.1444,11800.0
2007-11-26 14:20:00,87.67,87.75,87.46,87.57,15800.0,65.2188,65.2783,65.0625,65.1444,15800.0
2007-11-26 14:30:00,87.55,87.66,87.33,87.38,18700.0,65.1295,65.2113,64.9658,65.003,18700.0
2007-11-26 14:40:00,87.39,87.51,87.19,87.25,13700.0,65.0105,65.0997,64.8617,64.9063,13700.0
2007-11-26 14:50:00,87.26,87.44,87.12,87.12,11200.0,64.9138,65.0477,64.8096,64.8096,11200.0
2007-11-26 15:00:00,87.12,87.16,86.88,86.97,15200.0,64.8096,64.8394,64.6311,64.698,15200.0
2007-11-26 15:10:00,86.87,86.98,86.72,86.82,17800.0,64.6236,64.7055,64.512,64.5864,17800.0
2007-11-26 15:20:00,86.75,86.78,86.46,86.56,20300.0,64.5344,64.5567,64.3186,64.393,20300.0
2007-11-26 15:30:00,86.54,86.72,86.42,86.42,26700.0,64.3781,64.512,64.2889,64.2889,26700.0
2007-11-26 15:40:00,86.43,86.59,86.25,86.34,29500.0,64.2963,64.4153,64.1624,64.2294,29500.0
2007-11-26 15:50:00,86.35,86.37,85.85,85.86,42100.0,64.2368,64.2517,63.8648,63.8723,42100.0
2007-11-27 09:30:00,86.08,87.38,86.08,87.03,33700.0,64.0359,65.003,64.0359,64.7427,33700.0
2007-11-27 09:40:00,86.92,87.02,86.5,86.89,28000.0,64.6608,64.7352,64.3484,64.6385,28000.0
2007-11-27 09:50:00,86.85,86.99,86.85,86.9,10000.0,64.6088,64.7129,64.6088,64.646,10000.0
2007-11-27 10:00:00,86.85,86.85,86.22,86.22,18700.0,64.6088,64.6088,64.1401,64.1401,18700.0
2007-11-27 10:10:00,86.22,86.36,85.98,86.17,18600.0,64.1401,64.2442,63.9616,64.1029,18600.0
2007-11-27 10:20:00,86.16,86.55,86.15,86.53,11200.0,64.0955,64.3856,64.088,64.3707,11200.0
2007-11-27 10:30:00,86.61,86.94,86.61,86.89,7800.0,64.4302,64.6757,64.4302,64.6385,7800.0
2007-11-27 10:40:00,86.82,87.06,86.63,87.03,12900.0,64.5864,64.765,64.4451,64.7427,12900.0
2007-11-27 10:50:00,86.98,87.33,86.98,87.01,17800.0,64.7055,64.9658,64.7055,64.7278,17800.0
2007-11-27 11:00:00,87.06,87.1,86.84,86.84,9100.0,64.765,64.7947,64.6013,64.6013,9100.0
2007-11-27 11:10:00,86.87,86.94,86.81,86.84,9400.0,64.6236,64.6757,64.579,64.6013,9400.0
2007-11-27 11:20:00,86.84,86.96,86.78,86.84,8300.0,64.6013,64.6906,64.5567,64.6013,8300.0
2007-11-27 11:30:00,86.84,87.06,86.83,86.94,10100.0,64.6013,64.765,64.5939,64.6757,10100.0
2007-11-27 11:40:00,86.93,87.11,86.91,86.95,8300.0,64.6683,64.8022,64.6534,64.6831,8300.0
2007-11-27 11:50:00,86.9,87.04,86.87,86.97,12600.0,64.646,64.7501,64.6236,64.698,12600.0
2007-11-27 12:00:00,87.01,87.13,86.92,86.95,7900.0,64.7278,64.817,64.6608,64.6831,7900.0
2007-11-27 12:10:00,87.0,87.0,86.67,86.76,9400.0,64.7203,64.7203,64.4749,64.5418,9400.0
2007-11-27 12:20:00,86.8,86.91,86.68,86.79,11900.0,64.5716,64.6534,64.4823,64.5641,11900.0
2007-11-27 12:30:00,86.8,87.11,86.8,87.07,9900.0,64.5716,64.8022,64.5716,64.7724,9900.0
2007-11-27 12:40:00,87.08,87.16,86.94,87.16,8200.0,64.7799,64.8394,64.6757,64.8394,8200.0
2007-11-27 12:50:00,87.13,87.13,86.92,86.96,6500.0,64.817,64.817,64.6608,64.6906,6500.0
2007-11-27 13:00:00,86.91,87.0,86.84,86.93,6200.0,64.6534,64.7203,64.6013,64.6683,6200.0
2007-11-27 13:10:00,86.94,87.01,86.74,86.77,6600.0,64.6757,64.7278,64.5269,64.5492,6600.0
2007-11-27 13:20:00,86.78,87.18,86.73,87.03,8300.0,64.5567,64.8542,64.5195,64.7427,8300.0
2007-11-27 13:30:00,86.98,87.01,86.87,87.0,5500.0,64.7055,64.7278,64.6236,64.7203,5500.0
2007-11-27 13:40:00,86.9,86.98,86.8,86.93,5600.0,64.646,64.7055,64.5716,64.6683,5600.0
2007-11-27 13:50:00,86.89,86.89,86.49,86.51,7700.0,64.6385,64.6385,64.3409,64.3558,7700.0
2007-11-27 14:00:00,86.56,86.56,86.2,86.33,11000.0,64.393,64.393,64.1252,64.2219,11000.0
2007-11-27 14:10:00,86.35,86.59,86.29,86.53,10600.0,64.2368,64.4153,64.1922,64.3707,10600.0
2007-11-27 14:20:00,86.5,86.52,86.3,86.43,15700.0,64.3484,64.3633,64.1996,64.2963,15700.0
2007-11-27 14:30:00,86.33,86.38,85.89,86.03,14600.0,64.2219,64.2591,63.8946,63.9987,14600.0
2007-11-27 14:40:00,86.02,86.12,85.78,85.85,19700.0,63.9913,64.0657,63.8128,63.8648,19700.0
2007-11-27 14:50:00,85.77,86.12,85.77,85.98,11700.0,63.8053,64.0657,63.8053,63.9616,11700.0
2007-11-27 15:00:00,86.0,86.17,85.75,85.86,18000.0,63.9764,64.1029,63.7905,63.8723,18000.0
2007-11-27 15:10:00,85.9,86.24,85.9,86.12,15300.0,63.902,64.155,63.902,64.0657,15300.0
2007-11-27 15:20:00,86.11,86.27,85.78,85.92,19800.0,64.0583,64.1773,63.8128,63.9169,19800.0
2007-11-27 15:30:00,85.98,86.53,85.88,86.36,32600.0,63.9616,64.3707,63.8872,64.2442,32600.0
2007-11-27 15:40:00,86.37,86.61,86.27,86.54,24400.0,64.2517,64.4302,64.1773,64.3781,24400.0
2007-11-27 15:50:00,86.51,86.89,86.44,86.73,26400.0,64.3558,64.6385,64.3038,64.5195,26400.0
2007-11-28 09:30:00,87.48,87.72,87.07,87.23,18200.0,65.0774,65.256,64.7724,64.8914,18200.0
2007-11-28 09:40:00,87.21,87.92,86.86,87.91,20400.0,64.8766,65.4047,64.6162,65.3973,20400.0
2007-11-28 09:50:00,87.82,88.0,87.68,87.84,13400.0,65.3303,65.4643,65.2262,65.3452,13400.0
2007-11-28 10:00:00,87.81,88.02,87.66,87.75,14900.0,65.3229,65.4791,65.2113,65.2783,14900.0
2007-11-28 10:10:00,87.75,87.79,87.59,87.64,18000.0,65.2783,65.308,65.1592,65.1964,18000.0
2007-11-28 10:20:00,87.66,87.96,87.62,87.82,15300.0,65.2113,65.4345,65.1816,65.3303,15300.0
2007-11-28 10:30:00,87.77,87.89,87.56,87.71,18400.0,65.2932,65.3824,65.1369,65.2485,18400.0
2007-11-28 10:40:00,87.67,87.89,87.58,87.63,14500.0,65.2188,65.3824,65.1518,65.189,14500.0
2007-11-28 10:50:00,87.58,87.73,87.54,87.71,11600.0,65.1518,65.2634,65.1221,65.2485,11600.0
2007-11-28 11:00:00,87.66,87.74,87.54,87.74,10900.0,65.2113,65.2708,65.1221,65.2708,10900.0
2007-11-28 11:10:00,87.7,87.85,87.7,87.81,14100.0,65.2411,65.3527,65.2411,65.3229,14100.0
2007-11-28 11:20:00,87.75,87.97,87.62,87.97,23100.0,65.2783,65.4419,65.1816,65.4419,23100.0
2007-11-28 11:30:00,87.99,88.1,87.88,87.97,16400.0,65.4568,65.5386,65.375,65.4419,16400.0
2007-11-28 11:40:00,87.96,88.16,87.96,88.04,13000.0,65.4345,65.5833,65.4345,65.494,13000.0
2007-11-28 11:50:00,88.07,88.34,88.06,88.33,12000.0,65.5163,65.7172,65.5089,65.7097,12000.0
2007-11-28 12:00:00,88.35,88.57,88.33,88.43,15300.0,65.7246,65.8883,65.7097,65.7841,15300.0
2007-11-28 12:10:00,88.44,88.45,88.29,88.45,7700.0,65.7916,65.799,65.68,65.799,7700.0
2007-11-28 12:20:00,88.46,88.53,88.37,88.45,7900.0,65.8065,65.8585,65.7395,65.799,7900.0
2007-11-28 12:30:00,88.44,88.51,88.41,88.42,7200.0,65.7916,65.8436,65.7693,65.7767,7200.0
2007-11-28 12:40:00,88.41,88.54,88.37,88.5,7900.0,65.7693,65.866,65.7395,65.8362,7900.0
2007-11-28 12:50:00,88.54,88.64,88.49,88.63,8300.0,65.866,65.9404,65.8288,65.9329,8300.0
2007-11-28 13:00:00,88.65,88.77,88.55,88.69,14700.0,65.9478,66.0371,65.8734,65.9776,14700.0
2007-11-28 13:10:00,88.7,88.98,88.67,88.98,10900.0,65.985,66.1933,65.9627,66.1933,10900.0
2007-11-28 13:20:00,88.98,89.03,88.95,89.01,10800.0,66.1933,66.2305,66.171,66.2156,10800.0
2007-11-28 13:30:00,89.02,89.26,88.97,89.26,11100.0,66.223,66.4016,66.1858,66.4016,11100.0
2007-11-28 13:40:00,89.23,89.23,88.99,89.05,10000.0,66.3793,66.3793,66.2007,66.2454,10000.0
2007-11-28 13:50:00,89.05,89.23,89.02,89.05,14400.0,66.2454,66.3793,66.223,66.2454,14400.0
2007-11-28 14:00:00,89.05,89.22,89.0,89.14,18200.0,66.2454,66.3718,66.2082,66.3123,18200.0
2007-11-28 14:10:00,89.14,89.24,89.04,89.07,15500.0,66.3123,66.3867,66.2379,66.2602,15500.0
2007-11-28 14:20:00,89.04,89.14,89.01,89.1,7600.0,66.2379,66.3123,66.2156,66.2826,7600.0
2007-11-28 14:30:00,89.09,89.18,89.01,89.12,14400.0,66.2751,66.3421,66.2156,66.2974,14400.0
2007-11-28 14:40:00,89.12,89.12,88.73,88.79,41400.0,66.2974,66.2974,66.0073,66.0519,41400.0
2007-11-28 14:50:00,88.79,88.99,88.79,88.92,11200.0,66.0519,66.2007,66.0519,66.1487,11200.0
2007-11-28 15:00:00,88.96,89.08,88.89,89.08,18500.0,66.1784,66.2677,66.1263,66.2677,18500.0
2007-11-28 15:10:00,89.04,89.18,88.98,89.06,19900.0,66.2379,66.3421,66.1933,66.2528,19900.0
2007-11-28 15:20:00,89.12,89.21,88.96,89.08,20700.0,66.2974,66.3644,66.1784,66.2677,20700.0
2007-11-28 15:30:00,89.07,89.12,88.75,89.12,18400.0,66.2602,66.2974,66.0222,66.2974,18400.0
2007-11-28 15:40:00,89.13,89.21,88.64,88.64,19900.0,66.3049,66.3644,65.9404,65.9404,19900.0
2007-11-28 15:50:00,88.68,89.13,88.62,89.11,26500.0,65.9701,66.3049,65.9255,66.29,26500.0
2007-11-29 09:30:00,88.97,89.4,88.85,88.97,13600.0,66.1858,66.5057,66.0966,66.1858,13600.0
2007-11-29 09:40:00,89.04,89.1,88.45,88.56,14500.0,66.2379,66.2826,65.799,65.8808,14500.0
2007-11-29 09:50:00,88.56,88.62,88.39,88.49,7700.0,65.8808,65.9255,65.7544,65.8288,7700.0
2007-11-29 10:00:00,88.47,88.68,88.32,88.37,9000.0,65.8139,65.9701,65.7023,65.7395,9000.0
2007-11-29 10:10:00,88.39,88.52,88.26,88.51,15700.0,65.7544,65.8511,65.6577,65.8436,15700.0
2007-11-29 10:20:00,88.54,88.8,88.51,88.56,11900.0,65.866,66.0594,65.8436,65.8808,11900.0
2007-11-29 10:30:00,88.56,88.8,88.55,88.63,13200.0,65.8808,66.0594,65.8734,65.9329,13200.0
2007-11-29 10:40:00,88.6,88.65,88.5,88.55,6200.0,65.9106,65.9478,65.8362,65.8734,6200.0
2007-11-29 10:50:00,88.54,88.75,88.45,88.7,5900.0,65.866,66.0222,65.799,65.985,5900.0
2007-11-29 11:00:00,88.67,88.96,88.62,88.86,5100.0,65.9627,66.1784,65.9255,66.104,5100.0
2007-11-29 11:10:00,88.89,88.93,88.81,88.86,5900.0,66.1263,66.1561,66.0668,66.104,5900.0
2007-11-29 11:20:00,88.86,88.94,88.75,88.94,6700.0,66.104,66.1635,66.0222,66.1635,6700.0
2007-11-29 11:30:00,88.97,89.33,88.97,89.2,8400.0,66.1858,66.4537,66.1858,66.3569,8400.0
2007-11-29 11:40:00,89.2,89.42,89.18,89.37,14500.0,66.3569,66.5206,66.3421,66.4834,14500.0
2007-11-29 11:50:00,89.34,89.34,89.18,89.21,3900.0,66.4611,66.4611,66.3421,66.3644,3900.0
2007-11-29 12:00:00,89.23,89.31,89.2,89.28,2800.0,66.3793,66.4388,66.3569,66.4165,2800.0
2007-11-29 12:10:00,89.26,89.26,89.0,89.09,9100.0,66.4016,66.4016,66.2082,66.2751,9100.0
2007-11-29 12:20:00,89.09,89.09,88.96,89.07,2900.0,66.2751,66.2751,66.1784,66.2602,2900.0
2007-11-29 12:30:00,89.09,89.16,89.0,89.16,4400.0,66.2751,66.3272,66.2082,66.3272,4400.0
2007-11-29 12:40:00,89.14,89.17,88.9,88.94,9500.0,66.3123,66.3346,66.1338,66.1635,9500.0
2007-11-29 12:50:00,88.91,88.98,88.83,88.83,7000.0,66.1412,66.1933,66.0817,66.0817,7000.0
2007-11-29 13:00:00,88.9,88.98,88.72,88.96,8900.0,66.1338,66.1933,65.9999,66.1784,8900.0
2007-11-29 13:10:00,88.94,89.15,88.91,88.96,8900.0,66.1635,66.3198,66.1412,66.1784,8900.0
2007-11-29 13:20:00,88.93,88.96,88.83,88.86,5900.0,66.1561,66.1784,66.0817,66.104,5900.0
2007-11-29 13:30:00,88.9,89.08,88.87,88.93,6100.0,66.1338,66.2677,66.1115,66.1561,6100.0
2007-11-29 13:40:00,88.86,88.95,88.7,88.9,12600.0,66.104,66.171,65.985,66.1338,12600.0
2007-11-29 13:50:00,88.91,89.11,88.9,89.01,9800.0,66.1412,66.29,66.1338,66.2156,9800.0
2007-11-29 14:00:00,88.97,89.15,88.87,89.06,17100.0,66.1858,66.3198,66.1115,66.2528,17100.0
2007-11-29 14:10:00,89.04,89.26,89.0,89.12,16400.0,66.2379,66.4016,66.2082,66.2974,16400.0
2007-11-29 14:20:00,89.11,89.24,88.94,89.24,12100.0,66.29,66.3867,66.1635,66.3867,12100.0
2007-11-29 14:30:00,89.24,89.24,88.99,89.05,15100.0,66.3867,66.3867,66.2007,66.2454,15100.0
2007-11-29 14:40:00,89.06,89.38,89.06,89.29,11900.0,66.2528,66.4909,66.2528,66.4239,11900.0
2007-11-29 14:50:00,89.29,89.32,89.1,89.22,15300.0,66.4239,66.4462,66.2826,66.3718,15300.0
2007-11-29 15:00:00,89.23,89.4,89.15,89.3,13400.0,66.3793,66.5057,66.3198,66.4313,13400.0
2007-11-29 15:10:00,89.24,89.26,89.02,89.14,16500.0,66.3867,66.4016,66.223,66.3123,16500.0
2007-11-29 15:20:00,89.22,89.42,89.05,89.35,16900.0,66.3718,66.5206,66.2454,66.4685,16900.0
2007-11-29 15:30:00,89.42,89.42,89.05,89.12,11700.0,66.5206,66.5206,66.2454,66.2974,11700.0
2007-11-29 15:40:00,89.07,89.27,88.97,89.13,13800.0,66.2602,66.409,66.1858,66.3049,13800.0
2007-11-29 15:50:00,89.1,89.18,88.9,89.04,23100.0,66.2826,66.3421,66.1338,66.2379,23100.0
2007-11-30 09:30:00,90.48,90.72,89.99,90.6,13800.0,67.3092,67.4877,66.9446,67.3984,13800.0
2007-11-30 09:40:00,90.6,90.66,90.06,90.49,14000.0,67.3984,67.4431,66.9967,67.3166,14000.0
2007-11-30 09:50:00,90.47,90.5,89.69,89.73,14600.0,67.3017,67.324,66.7215,66.7512,14600.0
2007-11-30 10:00:00,89.75,90.08,89.58,89.72,17100.0,66.7661,67.0116,66.6396,66.7438,17100.0
2007-11-30 10:10:00,89.72,89.72,89.43,89.51,21600.0,66.7438,66.7438,66.528,66.5876,21600.0
2007-11-30 10:20:00,89.51,89.6,89.27,89.27,13000.0,66.5876,66.6545,66.409,66.409,13000.0
2007-11-30 10:30:00,89.43,89.57,89.2,89.31,17700.0,66.528,66.6322,66.3569,66.4388,17700.0
2007-11-30 10:40:00,89.37,89.37,89.22,89.24,7800.0,66.4834,66.4834,66.3718,66.3867,7800.0
2007-11-30 10:50:00,89.22,89.4,89.14,89.36,7000.0,66.3718,66.5057,66.3123,66.476,7000.0
2007-11-30 11:00:00,89.36,89.38,88.98,89.09,18100.0,66.476,66.4909,66.1933,66.2751,18100.0
2007-11-30 11:10:00,89.08,89.21,88.83,88.91,17800.0,66.2677,66.3644,66.0817,66.1412,17800.0
2007-11-30 11:20:00,88.87,89.02,88.85,88.95,7400.0,66.1115,66.223,66.0966,66.171,7400.0
2007-11-30 11:30:00,88.99,89.09,88.87,89.03,8300.0,66.2007,66.2751,66.1115,66.2305,8300.0
2007-11-30 11:40:00,89.09,89.25,89.06,89.25,11100.0,66.2751,66.3941,66.2528,66.3941,11100.0
2007-11-30 11:50:00,89.23,89.35,89.13,89.19,9800.0,66.3793,66.4685,66.3049,66.3495,9800.0
2007-11-30 12:00:00,89.19,89.23,88.95,88.95,8300.0,66.3495,66.3793,66.171,66.171,8300.0
2007-11-30 12:10:00,88.9,88.97,88.75,88.81,4000.0,66.1338,66.1858,66.0222,66.0668,4000.0
2007-11-30 12:20:00,88.84,88.88,88.67,88.85,3900.0,66.0891,66.1189,65.9627,66.0966,3900.0
2007-11-30 12:30:00,88.8,88.9,88.79,88.9,4700.0,66.0594,66.1338,66.0519,66.1338,4700.0
2007-11-30 12:40:00,88.9,89.02,88.73,89.02,10600.0,66.1338,66.223,66.0073,66.223,10600.0
2007-11-30 12:50:00,89.02,89.08,88.93,89.03,3100.0,66.223,66.2677,66.1561,66.2305,3100.0
2007-11-30 13:00:00,89.06,89.1,88.87,89.01,10300.0,66.2528,66.2826,66.1115,66.2156,10300.0
2007-11-30 13:10:00,89.05,89.08,88.86,89.06,8600.0,66.2454,66.2677,66.104,66.2528,8600.0
2007-11-30 13:20:00,89.05,89.25,89.05,89.25,9800.0,66.2454,66.3941,66.2454,66.3941,9800.0
2007-11-30 13:30:00,89.26,89.39,89.2,89.28,8500.0,66.4016,66.4983,66.3569,66.4165,8500.0
2007-11-30 13:40:00,89.28,89.28,88.93,89.16,10400.0,66.4165,66.4165,66.1561,66.3272,10400.0
2007-11-30 13:50:00,89.23,89.25,89.07,89.07,7300.0,66.3793,66.3941,66.2602,66.2602,7300.0
2007-11-30 14:00:00,89.01,89.11,88.86,88.95,9200.0,66.2156,66.29,66.104,66.171,9200.0
2007-11-30 14:10:00,88.95,89.14,88.93,89.13,8600.0,66.171,66.3123,66.1561,66.3049,8600.0
2007-11-30 14:20:00,89.1,89.12,88.81,88.88,7500.0,66.2826,66.2974,66.0668,66.1189,7500.0
2007-11-30 14:30:00,88.88,89.12,88.81,89.05,8700.0,66.1189,66.2974,66.0668,66.2454,8700.0
2007-11-30 14:40:00,89.02,89.07,88.75,88.75,9300.0,66.223,66.2602,66.0222,66.0222,9300.0
2007-11-30 14:50:00,88.75,88.83,88.57,88.8,14400.0,66.0222,66.0817,65.8883,66.0594,14400.0
2007-11-30 15:00:00,88.82,88.84,88.49,88.55,14500.0,66.0743,66.0891,65.8288,65.8734,14500.0
2007-11-30 15:10:00,88.57,88.57,88.27,88.48,20600.0,65.8883,65.8883,65.6651,65.8213,20600.0
2007-11-30 15:20:00,88.49,88.5,88.29,88.34,47700.0,65.8288,65.8362,65.68,65.7172,47700.0
2007-11-30 15:30:00,88.39,88.45,88.09,88.16,33100.0,65.7544,65.799,65.5312,65.5833,33100.0
2007-11-30 15:40:00,88.18,88.31,88.0,88.11,54800.0,65.5982,65.6949,65.4643,65.5461,54800.0
2007-11-30 15:50:00,88.13,88.24,88.05,88.12,48800.0,65.561,65.6428,65.5014,65.5535,48800.0
2007-12-03 09:30:00,88.27,88.5,87.67,87.71,96200.0,65.6651,65.8362,65.2188,65.2485,96200.0
2007-12-03 09:40:00,87.65,87.75,87.44,87.44,10900.0,65.2039,65.2783,65.0477,65.0477,10900.0
2007-12-03 09:50:00,87.55,87.65,87.44,87.58,4300.0,65.1295,65.2039,65.0477,65.1518,4300.0
2007-12-03 10:00:00,87.6,87.67,87.26,87.38,7800.0,65.1667,65.2188,64.9138,65.003,7800.0
2007-12-03 10:10:00,87.35,87.65,87.31,87.5,8700.0,64.9807,65.2039,64.951,65.0923,8700.0
2007-12-03 10:20:00,87.56,87.61,87.37,87.43,10800.0,65.1369,65.1741,64.9956,65.0402,10800.0
2007-12-03 10:30:00,87.43,87.58,87.43,87.48,17800.0,65.0402,65.1518,65.0402,65.0774,17800.0
2007-12-03 10:40:00,87.47,87.55,87.4,87.47,11300.0,65.07,65.1295,65.0179,65.07,11300.0
2007-12-03 10:50:00,87.42,87.67,87.4,87.5,17100.0,65.0328,65.2188,65.0179,65.0923,17100.0
2007-12-03 11:00:00,87.51,87.77,87.5,87.73,13000.0,65.0997,65.2932,65.0923,65.2634,13000.0
2007-12-03 11:10:00,87.72,87.77,87.56,87.73,9400.0,65.256,65.2932,65.1369,65.2634,9400.0
2007-12-03 11:20:00,87.71,87.9,87.65,87.9,8400.0,65.2485,65.3899,65.2039,65.3899,8400.0
2007-12-03 11:30:00,87.88,87.88,87.66,87.77,7200.0,65.375,65.375,65.2113,65.2932,7200.0
2007-12-03 11:40:00,87.73,87.76,87.66,87.68,7800.0,65.2634,65.2857,65.2113,65.2262,7800.0
2007-12-03 11:50:00,87.7,87.7,87.53,87.55,8000.0,65.2411,65.2411,65.1146,65.1295,8000.0
2007-12-03 12:00:00,87.59,87.62,87.44,87.53,5000.0,65.1592,65.1816,65.0477,65.1146,5000.0
2007-12-03 12:10:00,87.54,87.67,87.54,87.6,5000.0,65.1221,65.2188,65.1221,65.1667,5000.0
2007-12-03 12:20:00,87.6,87.68,87.48,87.68,5200.0,65.1667,65.2262,65.0774,65.2262,5200.0
2007-12-03 12:30:00,87.71,87.76,87.64,87.68,4900.0,65.2485,65.2857,65.1964,65.2262,4900.0
2007-12-03 12:40:00,87.65,87.65,87.52,87.58,6400.0,65.2039,65.2039,65.1072,65.1518,6400.0
2007-12-03 12:50:00,87.56,87.74,87.41,87.42,9300.0,65.1369,65.2708,65.0253,65.0328,9300.0
2007-12-03 13:00:00,87.4,87.43,87.32,87.43,10500.0,65.0179,65.0402,64.9584,65.0402,10500.0
2007-12-03 13:10:00,87.47,87.47,87.34,87.41,7300.0,65.07,65.07,64.9733,65.0253,7300.0
2007-12-03 13:20:00,87.4,87.46,87.26,87.28,11800.0,65.0179,65.0625,64.9138,64.9286,11800.0
2007-12-03 13:30:00,87.22,87.25,86.94,87.08,24400.0,64.884,64.9063,64.6757,64.7799,24400.0
2007-12-03 13:40:00,87.05,87.07,86.92,87.02,24300.0,64.7575,64.7724,64.6608,64.7352,24300.0
2007-12-03 13:50:00,86.98,87.12,86.87,87.09,58300.0,64.7055,64.8096,64.6236,64.7873,58300.0
2007-12-03 14:00:00,87.12,87.45,87.12,87.41,27300.0,64.8096,65.0551,64.8096,65.0253,27300.0
2007-12-03 14:10:00,87.4,87.6,87.35,87.48,23200.0,65.0179,65.1667,64.9807,65.0774,23200.0
2007-12-03 14:20:00,87.51,87.53,87.26,87.26,18500.0,65.0997,65.1146,64.9138,64.9138,18500.0
2007-12-03 14:30:00,87.25,87.35,87.18,87.33,13600.0,64.9063,64.9807,64.8542,64.9658,13600.0
2007-12-03 14:40:00,87.35,87.42,87.19,87.35,13800.0,64.9807,65.0328,64.8617,64.9807,13800.0
2007-12-03 14:50:00,87.35,87.54,87.34,87.42,16400.0,64.9807,65.1221,64.9733,65.0328,16400.0
2007-12-03 15:00:00,87.38,87.5,87.15,87.15,15600.0,65.003,65.0923,64.8319,64.8319,15600.0
2007-12-03 15:10:00,87.08,87.3,87.02,87.24,12300.0,64.7799,64.9435,64.7352,64.8989,12300.0
2007-12-03 15:20:00,87.21,87.48,87.04,87.36,24400.0,64.8766,65.0774,64.7501,64.9881,24400.0
2007-12-03 15:30:00,87.34,87.49,87.28,87.4,14900.0,64.9733,65.0849,64.9286,65.0179,14900.0
2007-12-03 15:40:00,87.38,87.42,87.09,87.21,19200.0,65.003,65.0328,64.7873,64.8766,19200.0
2007-12-03 15:50:00,87.12,87.18,86.92,87.07,22400.0,64.8096,64.8542,64.6608,64.7724,22400.0
2007-12-04 09:30:00,86.93,87.04,86.3,86.5,20600.0,64.6683,64.7501,64.1996,64.3484,20600.0
2007-12-04 09:40:00,86.54,86.54,86.33,86.52,6100.0,64.3781,64.3781,64.2219,64.3633,6100.0
2007-12-04 09:50:00,86.52,86.75,86.44,86.75,5900.0,64.3633,64.5344,64.3038,64.5344,5900.0
2007-12-04 10:00:00,86.74,86.77,86.63,86.73,6300.0,64.5269,64.5492,64.4451,64.5195,6300.0
2007-12-04 10:10:00,86.76,87.08,86.64,86.64,15100.0,64.5418,64.7799,64.4525,64.4525,15100.0
2007-12-04 10:20:00,86.68,86.77,86.55,86.65,15100.0,64.4823,64.5492,64.3856,64.46,15100.0
2007-12-04 10:30:00,86.66,86.74,86.54,86.65,12500.0,64.4674,64.5269,64.3781,64.46,12500.0
2007-12-04 10:40:00,86.65,86.81,86.58,86.64,14800.0,64.46,64.579,64.4079,64.4525,14800.0
2007-12-04 10:50:00,86.63,86.74,86.52,86.52,17100.0,64.4451,64.5269,64.3633,64.3633,17100.0
2007-12-04 11:00:00,86.51,86.8,86.47,86.79,13300.0,64.3558,64.5716,64.3261,64.5641,13300.0
2007-12-04 11:10:00,86.79,86.86,86.71,86.74,10500.0,64.5641,64.6162,64.5046,64.5269,10500.0
2007-12-04 11:20:00,86.76,86.87,86.68,86.68,21100.0,64.5418,64.6236,64.4823,64.4823,21100.0
2007-12-04 11:30:00,86.72,86.94,86.72,86.87,18100.0,64.512,64.6757,64.512,64.6236,18100.0
2007-12-04 11:40:00,86.91,87.07,86.84,87.02,12100.0,64.6534,64.7724,64.6013,64.7352,12100.0
2007-12-04 11:50:00,87.02,87.14,86.94,87.0,13800.0,64.7352,64.8245,64.6757,64.7203,13800.0
2007-12-04 12:00:00,87.04,87.33,87.04,87.07,32100.0,64.7501,64.9658,64.7501,64.7724,32100.0
2007-12-04 12:10:00,87.06,87.24,87.01,87.15,30000.0,64.765,64.8989,64.7278,64.8319,30000.0
2007-12-04 12:20:00,87.15,87.2,87.09,87.17,19400.0,64.8319,64.8691,64.7873,64.8468,19400.0
2007-12-04 12:30:00,87.16,87.19,87.06,87.06,16000.0,64.8394,64.8617,64.765,64.765,16000.0
2007-12-04 12:40:00,87.08,87.32,87.07,87.3,22600.0,64.7799,64.9584,64.7724,64.9435,22600.0
2007-12-04 12:50:00,87.33,87.35,87.26,87.31,5200.0,64.9658,64.9807,64.9138,64.951,5200.0
2007-12-04 13:00:00,87.35,87.44,87.3,87.3,8800.0,64.9807,65.0477,64.9435,64.9435,8800.0
2007-12-04 13:10:00,87.3,87.43,87.27,87.35,5700.0,64.9435,65.0402,64.9212,64.9807,5700.0
2007-12-04 13:20:00,87.37,87.41,87.26,87.3,8300.0,64.9956,65.0253,64.9138,64.9435,8300.0
2007-12-04 13:30:00,87.3,87.39,87.15,87.23,9200.0,64.9435,65.0105,64.8319,64.8914,9200.0
2007-12-04 13:40:00,87.21,87.24,87.09,87.12,18000.0,64.8766,64.8989,64.7873,64.8096,18000.0
2007-12-04 13:50:00,87.13,87.15,86.96,87.08,22400.0,64.817,64.8319,64.6906,64.7799,22400.0
2007-12-04 14:00:00,87.1,87.13,86.9,86.95,24800.0,64.7947,64.817,64.646,64.6831,24800.0
2007-12-04 14:10:00,86.96,87.06,86.91,87.06,10700.0,64.6906,64.765,64.6534,64.765,10700.0
2007-12-04 14:20:00,87.05,87.12,86.92,87.12,10100.0,64.7575,64.8096,64.6608,64.8096,10100.0
2007-12-04 14:30:00,87.11,87.2,87.05,87.1,11000.0,64.8022,64.8691,64.7575,64.7947,11000.0
2007-12-04 14:40:00,87.1,87.17,87.0,87.09,12000.0,64.7947,64.8468,64.7203,64.7873,12000.0
2007-12-04 14:50:00,87.15,87.29,87.08,87.18,20200.0,64.8319,64.9361,64.7799,64.8542,20200.0
2007-12-04 15:00:00,87.17,87.23,86.99,87.01,29600.0,64.8468,64.8914,64.7129,64.7278,29600.0
2007-12-04 15:10:00,87.0,87.17,86.94,87.12,60500.0,64.7203,64.8468,64.6757,64.8096,60500.0
2007-12-04 15:20:00,87.12,87.15,86.88,86.95,28000.0,64.8096,64.8319,64.6311,64.6831,28000.0
2007-12-04 15:30:00,87.0,87.1,86.88,86.91,16300.0,64.7203,64.7947,64.6311,64.6534,16300.0
2007-12-04 15:40:00,86.89,86.94,86.75,86.86,21300.0,64.6385,64.6757,64.5344,64.6162,21300.0
2007-12-04 15:50:00,86.87,86.96,86.66,86.66,32200.0,64.6236,64.6906,64.4674,64.4674,32200.0
2007-12-05 09:30:00,87.28,87.77,87.1,87.74,38400.0,64.9286,65.2932,64.7947,65.2708,38400.0
2007-12-05 09:40:00,87.74,87.82,87.48,87.68,48500.0,65.2708,65.3303,65.0774,65.2262,48500.0
2007-12-05 09:50:00,87.68,87.71,87.38,87.39,31600.0,65.2262,65.2485,65.003,65.0105,31600.0
2007-12-05 10:00:00,87.45,87.81,87.36,87.69,19700.0,65.0551,65.3229,64.9881,65.2336,19700.0
2007-12-05 10:10:00,87.73,87.83,87.63,87.78,22300.0,65.2634,65.3378,65.189,65.3006,22300.0
2007-12-05 10:20:00,87.74,87.74,87.55,87.62,12500.0,65.2708,65.2708,65.1295,65.1816,12500.0
2007-12-05 10:30:00,87.62,87.71,87.47,87.7,25600.0,65.1816,65.2485,65.07,65.2411,25600.0
2007-12-05 10:40:00,87.73,87.88,87.7,87.75,18200.0,65.2634,65.375,65.2411,65.2783,18200.0
2007-12-05 10:50:00,87.74,87.9,87.71,87.9,7200.0,65.2708,65.3899,65.2485,65.3899,7200.0
2007-12-05 11:00:00,87.89,87.91,87.7,87.8,11000.0,65.3824,65.3973,65.2411,65.3155,11000.0
2007-12-05 11:10:00,87.8,88.01,87.76,87.8,20600.0,65.3155,65.4717,65.2857,65.3155,20600.0
2007-12-05 11:20:00,87.78,87.98,87.78,87.95,7600.0,65.3006,65.4494,65.3006,65.4271,7600.0
2007-12-05 11:30:00,87.94,88.0,87.72,87.82,18000.0,65.4196,65.4643,65.256,65.3303,18000.0
2007-12-05 11:40:00,87.83,88.14,87.83,88.07,8000.0,65.3378,65.5684,65.3378,65.5163,8000.0
2007-12-05 11:50:00,88.12,88.25,88.06,88.24,9900.0,65.5535,65.6502,65.5089,65.6428,9900.0
2007-12-05 12:00:00,88.24,88.31,88.01,88.05,27800.0,65.6428,65.6949,65.4717,65.5014,27800.0
2007-12-05 12:10:00,88.05,88.15,87.91,88.04,33000.0,65.5014,65.5758,65.3973,65.494,33000.0
2007-12-05 12:20:00,87.98,88.12,87.97,88.07,8700.0,65.4494,65.5535,65.4419,65.5163,8700.0
2007-12-05 12:30:00,88.05,88.25,88.05,88.22,4500.0,65.5014,65.6502,65.5014,65.6279,4500.0
2007-12-05 12:40:00,88.24,88.3,88.21,88.27,5000.0,65.6428,65.6874,65.6205,65.6651,5000.0
2007-12-05 12:50:00,88.24,88.33,88.06,88.12,12700.0,65.6428,65.7097,65.5089,65.5535,12700.0
2007-12-05 13:00:00,88.09,88.25,88.05,88.12,11700.0,65.5312,65.6502,65.5014,65.5535,11700.0
2007-12-05 13:10:00,88.09,88.24,88.04,88.11,9300.0,65.5312,65.6428,65.494,65.5461,9300.0
2007-12-05 13:20:00,88.06,88.19,88.05,88.08,5800.0,65.5089,65.6056,65.5014,65.5238,5800.0
2007-12-05 13:30:00,88.13,88.33,88.13,88.24,5600.0,65.561,65.7097,65.561,65.6428,5600.0
2007-12-05 13:40:00,88.29,88.3,88.16,88.3,6100.0,65.68,65.6874,65.5833,65.6874,6100.0
2007-12-05 13:50:00,88.28,88.42,88.23,88.36,8700.0,65.6725,65.7767,65.6354,65.7321,8700.0
2007-12-05 14:00:00,88.33,88.5,88.33,88.43,10200.0,65.7097,65.8362,65.7097,65.7841,10200.0
2007-12-05 14:10:00,88.45,88.46,88.22,88.36,15800.0,65.799,65.8065,65.6279,65.7321,15800.0
2007-12-05 14:20:00,88.36,88.37,88.04,88.12,12000.0,65.7321,65.7395,65.494,65.5535,12000.0
2007-12-05 14:30:00,88.13,88.21,88.04,88.17,9800.0,65.561,65.6205,65.494,65.5907,9800.0
2007-12-05 14:40:00,88.18,88.31,88.09,88.31,8200.0,65.5982,65.6949,65.5312,65.6949,8200.0
2007-12-05 14:50:00,88.3,88.3,87.86,88.01,14200.0,65.6874,65.6874,65.3601,65.4717,14200.0
2007-12-05 15:00:00,88.0,88.06,87.93,88.01,10200.0,65.4643,65.5089,65.4122,65.4717,10200.0
2007-12-05 15:10:00,88.01,88.25,88.0,88.25,25200.0,65.4717,65.6502,65.4643,65.6502,25200.0
2007-12-05 15:20:00,88.25,88.3,88.15,88.17,16700.0,65.6502,65.6874,65.5758,65.5907,16700.0
2007-12-05 15:30:00,88.2,88.3,88.11,88.19,20900.0,65.613,65.6874,65.5461,65.6056,20900.0
2007-12-05 15:40:00,88.18,88.29,88.12,88.25,21100.0,65.5982,65.68,65.5535,65.6502,21100.0
2007-12-05 15:50:00,88.25,88.3,88.16,88.19,38800.0,65.6502,65.6874,65.5833,65.6056,38800.0
2007-12-06 09:30:00,88.22,88.6,88.05,88.59,8300.0,65.6279,65.9106,65.5014,65.9032,8300.0
2007-12-06 09:40:00,88.58,89.65,88.58,89.35,31800.0,65.8957,66.6917,65.8957,66.4685,31800.0
2007-12-06 09:50:00,89.4,89.4,88.74,89.04,16300.0,66.5057,66.5057,66.0147,66.2379,16300.0
2007-12-06 10:00:00,89.01,89.15,88.98,89.02,12200.0,66.2156,66.3198,66.1933,66.223,12200.0
2007-12-06 10:10:00,89.11,89.15,88.99,89.03,10600.0,66.29,66.3198,66.2007,66.2305,10600.0
2007-12-06 10:20:00,89.03,89.27,89.0,89.08,13500.0,66.2305,66.409,66.2082,66.2677,13500.0
2007-12-06 10:30:00,89.08,89.15,88.98,89.13,15300.0,66.2677,66.3198,66.1933,66.3049,15300.0
2007-12-06 10:40:00,89.13,89.21,88.93,89.19,9600.0,66.3049,66.3644,66.1561,66.3495,9600.0
2007-12-06 10:50:00,89.18,89.3,89.17,89.24,13800.0,66.3421,66.4313,66.3346,66.3867,13800.0
2007-12-06 11:00:00,89.31,89.44,89.12,89.3,18900.0,66.4388,66.5355,66.2974,66.4313,18900.0
2007-12-06 11:10:00,89.28,89.41,89.25,89.4,9900.0,66.4165,66.5132,66.3941,66.5057,9900.0
2007-12-06 11:20:00,89.36,89.54,89.34,89.5,7300.0,66.476,66.6099,66.4611,66.5801,7300.0
2007-12-06 11:30:00,89.5,89.52,89.4,89.44,6000.0,66.5801,66.595,66.5057,66.5355,6000.0
2007-12-06 11:40:00,89.46,89.74,89.46,89.65,9200.0,66.5504,66.7587,66.5504,66.6917,9200.0
2007-12-06 11:50:00,89.64,89.64,89.54,89.56,4900.0,66.6843,66.6843,66.6099,66.6248,4900.0
2007-12-06 12:00:00,89.58,89.81,89.55,89.76,8200.0,66.6396,66.8107,66.6173,66.7735,8200.0
2007-12-06 12:10:00,89.76,89.77,89.59,89.66,6100.0,66.7735,66.781,66.6471,66.6991,6100.0
2007-12-06 12:20:00,89.66,89.78,89.66,89.74,2800.0,66.6991,66.7884,66.6991,66.7587,2800.0
2007-12-06 12:30:00,89.75,89.81,89.73,89.78,6300.0,66.7661,66.8107,66.7512,66.7884,6300.0
2007-12-06 12:40:00,89.8,89.83,89.73,89.83,4900.0,66.8033,66.8256,66.7512,66.8256,4900.0
2007-12-06 12:50:00,89.77,89.83,89.67,89.82,8100.0,66.781,66.8256,66.7066,66.8182,8100.0
2007-12-06 13:00:00,89.82,89.94,89.82,89.87,8400.0,66.8182,66.9074,66.8182,66.8554,8400.0
2007-12-06 13:10:00,89.87,89.88,89.8,89.82,5600.0,66.8554,66.8628,66.8033,66.8182,5600.0
2007-12-06 13:20:00,89.78,89.87,89.74,89.85,9600.0,66.7884,66.8554,66.7587,66.8405,9600.0
2007-12-06 13:30:00,89.87,89.95,89.8,89.87,16500.0,66.8554,66.9149,66.8033,66.8554,16500.0
2007-12-06 13:40:00,89.86,90.0,89.84,89.92,11600.0,66.8479,66.9521,66.8331,66.8926,11600.0
2007-12-06 13:50:00,89.91,89.95,89.79,89.85,9000.0,66.8851,66.9149,66.7959,66.8405,9000.0
2007-12-06 14:00:00,89.86,90.0,89.81,90.0,10800.0,66.8479,66.9521,66.8107,66.9521,10800.0
2007-12-06 14:10:00,89.98,90.12,89.95,90.01,14400.0,66.9372,67.0413,66.9149,66.9595,14400.0
2007-12-06 14:20:00,90.03,90.1,90.02,90.03,15000.0,66.9744,67.0265,66.967,66.9744,15000.0
2007-12-06 14:30:00,90.08,90.1,89.97,90.04,16200.0,67.0116,67.0265,66.9298,66.9818,16200.0
2007-12-06 14:40:00,90.02,90.1,89.98,89.99,23600.0,66.967,67.0265,66.9372,66.9446,23600.0
2007-12-06 14:50:00,89.99,90.08,89.89,89.99,18300.0,66.9446,67.0116,66.8702,66.9446,18300.0
2007-12-06 15:00:00,90.02,90.08,89.92,90.0,19200.0,66.967,67.0116,66.8926,66.9521,19200.0
2007-12-06 15:10:00,89.99,90.06,89.78,89.89,23300.0,66.9446,66.9967,66.7884,66.8702,23300.0
2007-12-06 15:20:00,89.85,90.0,89.82,89.97,29100.0,66.8405,66.9521,66.8182,66.9298,29100.0
2007-12-06 15:30:00,90.0,90.1,89.81,90.1,49100.0,66.9521,67.0265,66.8107,67.0265,49100.0
2007-12-06 15:40:00,90.1,90.21,89.25,90.11,21500.0,67.0265,67.1083,66.3941,67.0339,21500.0
2007-12-06 15:50:00,90.1,90.32,90.06,90.22,20500.0,67.0265,67.1901,66.9967,67.1157,20500.0
2007-12-07 09:30:00,90.7,91.39,90.5,91.3,19500.0,67.4728,67.9861,67.324,67.9192,19500.0
2007-12-07 09:40:00,91.3,91.31,90.81,90.81,15500.0,67.9192,67.9266,67.5546,67.5546,15500.0
2007-12-07 09:50:00,90.81,90.94,90.67,90.85,24000.0,67.5546,67.6514,67.4505,67.5844,24000.0
2007-12-07 10:00:00,90.89,91.11,90.83,90.99,18600.0,67.6142,67.7778,67.5695,67.6886,18600.0
2007-12-07 10:10:00,90.99,91.32,90.99,91.32,17700.0,67.6886,67.934,67.6886,67.934,17700.0
2007-12-07 10:20:00,91.32,91.68,91.26,91.43,30900.0,67.934,68.2018,67.8894,68.0159,30900.0
2007-12-07 10:30:00,91.44,91.46,91.35,91.42,16600.0,68.0233,68.0382,67.9564,68.0084,16600.0
2007-12-07 10:40:00,91.44,91.52,91.38,91.51,10300.0,68.0233,68.0828,67.9787,68.0754,10300.0
2007-12-07 10:50:00,91.52,91.64,91.49,91.64,10400.0,68.0828,68.1721,68.0605,68.1721,10400.0
2007-12-07 11:00:00,91.58,91.81,91.52,91.78,13200.0,68.1275,68.2986,68.0828,68.2762,13200.0
2007-12-07 11:10:00,91.78,91.83,91.52,91.56,12500.0,68.2762,68.3134,68.0828,68.1126,12500.0
2007-12-07 11:20:00,91.55,91.75,91.55,91.68,7100.0,68.1051,68.2539,68.1051,68.2018,7100.0
2007-12-07 11:30:00,91.67,91.82,91.6,91.76,14500.0,68.1944,68.306,68.1423,68.2614,14500.0
2007-12-07 11:40:00,91.79,91.84,91.75,91.76,34600.0,68.2837,68.3209,68.2539,68.2614,34600.0
2007-12-07 11:50:00,91.75,91.8,91.7,91.73,7200.0,68.2539,68.2911,68.2167,68.239,7200.0
2007-12-07 12:00:00,91.73,91.76,91.71,91.73,15200.0,68.239,68.2614,68.2242,68.239,15200.0
2007-12-07 12:10:00,91.7,91.8,91.67,91.67,20800.0,68.2167,68.2911,68.1944,68.1944,20800.0
2007-12-07 12:20:00,91.7,91.87,91.7,91.85,7100.0,68.2167,68.3432,68.2167,68.3283,7100.0
2007-12-07 12:30:00,91.84,91.95,91.8,91.95,10700.0,68.3209,68.4027,68.2911,68.4027,10700.0
2007-12-07 12:40:00,91.94,91.98,91.94,91.94,6600.0,68.3953,68.425,68.3953,68.3953,6600.0
2007-12-07 12:50:00,91.95,92.0,91.95,91.99,7000.0,68.4027,68.4399,68.4027,68.4325,7000.0
2007-12-07 13:00:00,91.96,92.0,91.95,91.98,15600.0,68.4101,68.4399,68.4027,68.425,15600.0
2007-12-07 13:10:00,91.93,92.07,91.93,92.07,12000.0,68.3878,68.492,68.3878,68.492,12000.0
2007-12-07 13:20:00,92.1,92.22,91.97,92.02,10800.0,68.5143,68.6036,68.4176,68.4548,10800.0
2007-12-07 13:30:00,92.03,92.16,92.0,92.13,11500.0,68.4622,68.5589,68.4399,68.5366,11500.0
2007-12-07 13:40:00,92.13,92.2,92.11,92.19,14000.0,68.5366,68.5887,68.5217,68.5812,14000.0
2007-12-07 13:50:00,92.18,92.18,91.99,92.0,4700.0,68.5738,68.5738,68.4325,68.4399,4700.0
2007-12-07 14:00:00,92.0,92.11,91.99,92.04,6700.0,68.4399,68.5217,68.4325,68.4697,6700.0
2007-12-07 14:10:00,92.05,92.19,92.05,92.06,8200.0,68.4771,68.5812,68.4771,68.4845,8200.0
2007-12-07 14:20:00,92.06,92.1,91.95,92.09,8100.0,68.4845,68.5143,68.4027,68.5069,8100.0
2007-12-07 14:30:00,92.09,92.2,92.06,92.16,11100.0,68.5069,68.5887,68.4845,68.5589,11100.0
2007-12-07 14:40:00,92.14,92.14,91.81,91.81,13000.0,68.544,68.544,68.2986,68.2986,13000.0
2007-12-07 14:50:00,91.81,91.83,91.65,91.79,14200.0,68.2986,68.3134,68.1795,68.2837,14200.0
2007-12-07 15:00:00,91.78,91.83,91.66,91.72,18600.0,68.2762,68.3134,68.187,68.2316,18600.0
2007-12-07 15:10:00,91.72,91.8,91.59,91.59,20700.0,68.2316,68.2911,68.1349,68.1349,20700.0
2007-12-07 15:20:00,91.6,91.66,91.39,91.55,21100.0,68.1423,68.187,67.9861,68.1051,21100.0
2007-12-07 15:30:00,91.56,91.56,91.25,91.42,21600.0,68.1126,68.1126,67.882,68.0084,21600.0
2007-12-07 15:40:00,91.49,91.53,91.3,91.38,13500.0,68.0605,68.0903,67.9192,67.9787,13500.0
2007-12-07 15:50:00,91.34,91.38,91.23,91.36,43000.0,67.9489,67.9787,67.8671,67.9638,43000.0
2007-12-10 09:30:00,91.36,91.96,91.36,91.54,11800.0,67.9638,68.4101,67.9638,68.0977,11800.0
2007-12-10 09:40:00,91.54,91.74,91.3,91.45,14700.0,68.0977,68.2465,67.9192,68.0307,14700.0
2007-12-10 09:50:00,91.45,91.45,91.3,91.39,12300.0,68.0307,68.0307,67.9192,67.9861,12300.0
2007-12-10 10:00:00,91.38,91.48,91.3,91.4,16900.0,67.9787,68.0531,67.9192,67.9936,16900.0
2007-12-10 10:10:00,91.4,91.49,91.3,91.3,16000.0,67.9936,68.0605,67.9192,67.9192,16000.0
2007-12-10 10:20:00,91.39,91.4,91.27,91.3,22200.0,67.9861,67.9936,67.8968,67.9192,22200.0
2007-12-10 10:30:00,91.35,91.6,91.31,91.49,18300.0,67.9564,68.1423,67.9266,68.0605,18300.0
2007-12-10 10:40:00,91.5,91.58,91.45,91.46,24200.0,68.0679,68.1275,68.0307,68.0382,24200.0
2007-12-10 10:50:00,91.49,91.54,91.44,91.49,19600.0,68.0605,68.0977,68.0233,68.0605,19600.0
2007-12-10 11:00:00,91.55,91.55,91.46,91.47,13400.0,68.1051,68.1051,68.0382,68.0456,13400.0
2007-12-10 11:10:00,91.48,91.66,91.48,91.6,38500.0,68.0531,68.187,68.0531,68.1423,38500.0
2007-12-10 11:20:00,91.64,91.83,91.59,91.75,14800.0,68.1721,68.3134,68.1349,68.2539,14800.0
2007-12-10 11:30:00,91.72,91.75,91.65,91.74,11000.0,68.2316,68.2539,68.1795,68.2465,11000.0
2007-12-10 11:40:00,91.73,91.75,91.58,91.6,13800.0,68.239,68.2539,68.1275,68.1423,13800.0
2007-12-10 11:50:00,91.59,91.6,91.52,91.52,14000.0,68.1349,68.1423,68.0828,68.0828,14000.0
2007-12-10 12:00:00,91.53,91.6,91.51,91.58,11900.0,68.0903,68.1423,68.0754,68.1275,11900.0
2007-12-10 12:10:00,91.59,91.6,91.5,91.53,15700.0,68.1349,68.1423,68.0679,68.0903,15700.0
2007-12-10 12:20:00,91.53,91.6,91.53,91.6,7100.0,68.0903,68.1423,68.0903,68.1423,7100.0
2007-12-10 12:30:00,91.6,91.6,91.45,91.45,17200.0,68.1423,68.1423,68.0307,68.0307,17200.0
2007-12-10 12:40:00,91.49,91.61,91.48,91.58,5400.0,68.0605,68.1498,68.0531,68.1275,5400.0
2007-12-10 12:50:00,91.62,91.71,91.58,91.61,11100.0,68.1572,68.2242,68.1275,68.1498,11100.0
2007-12-10 13:00:00,91.63,91.77,91.63,91.77,8000.0,68.1647,68.2688,68.1647,68.2688,8000.0
2007-12-10 13:10:00,91.77,91.91,91.7,91.89,15300.0,68.2688,68.3729,68.2167,68.3581,15300.0
2007-12-10 13:20:00,91.9,91.95,91.77,91.77,12300.0,68.3655,68.4027,68.2688,68.2688,12300.0
2007-12-10 13:30:00,91.78,91.78,91.65,91.7,14400.0,68.2762,68.2762,68.1795,68.2167,14400.0
2007-12-10 13:40:00,91.7,91.77,91.55,91.58,13600.0,68.2167,68.2688,68.1051,68.1275,13600.0
2007-12-10 13:50:00,91.58,91.66,91.52,91.55,16900.0,68.1275,68.187,68.0828,68.1051,16900.0
2007-12-10 14:00:00,91.58,91.69,91.55,91.68,17500.0,68.1275,68.2093,68.1051,68.2018,17500.0
2007-12-10 14:10:00,91.68,91.7,91.49,91.65,12900.0,68.2018,68.2167,68.0605,68.1795,12900.0
2007-12-10 14:20:00,91.66,91.69,91.59,91.59,14800.0,68.187,68.2093,68.1349,68.1349,14800.0
2007-12-10 14:30:00,91.61,91.68,91.56,91.6,17600.0,68.1498,68.2018,68.1126,68.1423,17600.0
2007-12-10 14:40:00,91.61,91.66,91.56,91.6,14700.0,68.1498,68.187,68.1126,68.1423,14700.0
2007-12-10 14:50:00,91.59,91.63,91.38,91.59,17900.0,68.1349,68.1647,67.9787,68.1349,17900.0
2007-12-10 15:00:00,91.55,91.74,91.45,91.63,17100.0,68.1051,68.2465,68.0307,68.1647,17100.0
2007-12-10 15:10:00,91.64,91.88,91.59,91.86,15400.0,68.1721,68.3506,68.1349,68.3358,15400.0
2007-12-10 15:20:00,91.88,92.0,91.7,91.83,20900.0,68.3506,68.4399,68.2167,68.3134,20900.0
2007-12-10 15:30:00,91.86,91.9,91.67,91.72,21800.0,68.3358,68.3655,68.1944,68.2316,21800.0
2007-12-10 15:40:00,91.68,91.77,91.35,91.4,51300.0,68.2018,68.2688,67.9564,67.9936,51300.0
2007-12-10 15:50:00,91.35,91.55,91.35,91.52,81900.0,67.9564,68.1051,67.9564,68.0828,81900.0
2007-12-11 09:30:00,91.41,91.91,91.41,91.76,6900.0,68.001,68.3729,68.001,68.2614,6900.0
2007-12-11 09:40:00,91.79,91.9,91.78,91.9,2700.0,68.2837,68.3655,68.2762,68.3655,2700.0
2007-12-11 09:50:00,91.83,91.92,91.81,91.87,4100.0,68.3134,68.3804,68.2986,68.3432,4100.0
2007-12-11 10:00:00,91.84,92.0,91.8,91.93,13800.0,68.3209,68.4399,68.2911,68.3878,13800.0
2007-12-11 10:10:00,91.9,92.23,91.9,92.18,22900.0,68.3655,68.611,68.3655,68.5738,22900.0
2007-12-11 10:20:00,92.15,92.25,92.12,92.13,27600.0,68.5515,68.6259,68.5292,68.5366,27600.0
2007-12-11 10:30:00,92.19,92.3,92.12,92.12,73500.0,68.5812,68.6631,68.5292,68.5292,73500.0
2007-12-11 10:40:00,92.13,92.21,92.06,92.1,11900.0,68.5366,68.5961,68.4845,68.5143,11900.0
2007-12-11 10:50:00,92.12,92.27,92.12,92.22,15200.0,68.5292,68.6408,68.5292,68.6036,15200.0
2007-12-11 11:00:00,92.19,92.26,92.11,92.26,12600.0,68.5812,68.6333,68.5217,68.6333,12600.0
2007-12-11 11:10:00,92.26,92.49,92.25,92.49,11300.0,68.6333,68.8044,68.6259,68.8044,11300.0
2007-12-11 11:20:00,92.46,92.51,92.35,92.44,10200.0,68.7821,68.8193,68.7003,68.7672,10200.0
2007-12-11 11:30:00,92.45,92.49,92.4,92.43,12100.0,68.7747,68.8044,68.7375,68.7598,12100.0
2007-12-11 11:40:00,92.42,92.53,92.39,92.39,12600.0,68.7523,68.8342,68.73,68.73,12600.0
2007-12-11 11:50:00,92.42,92.54,92.39,92.44,18300.0,68.7523,68.8416,68.73,68.7672,18300.0
2007-12-11 12:00:00,92.46,92.64,92.42,92.61,10100.0,68.7821,68.916,68.7523,68.8937,10100.0
2007-12-11 12:10:00,92.64,92.71,92.6,92.7,11300.0,68.916,68.9681,68.8862,68.9606,11300.0
2007-12-11 12:20:00,92.68,92.87,92.68,92.83,14300.0,68.9458,69.0871,68.9458,69.0573,14300.0
2007-12-11 12:30:00,92.83,92.91,92.75,92.85,11300.0,69.0573,69.1169,68.9978,69.0722,11300.0
2007-12-11 12:40:00,92.84,92.86,92.82,92.84,12400.0,69.0648,69.0797,69.0499,69.0648,12400.0
2007-12-11 12:50:00,92.83,92.89,92.78,92.86,11300.0,69.0573,69.102,69.0202,69.0797,11300.0
2007-12-11 13:00:00,92.87,92.96,92.85,92.96,12700.0,69.0871,69.1541,69.0722,69.1541,12700.0
2007-12-11 13:10:00,92.93,92.99,92.93,92.98,12700.0,69.1317,69.1764,69.1317,69.1689,12700.0
2007-12-11 13:20:00,92.99,93.14,92.94,93.13,13000.0,69.1764,69.288,69.1392,69.2805,13000.0
2007-12-11 13:30:00,93.13,93.13,93.0,93.11,9700.0,69.2805,69.2805,69.1838,69.2656,9700.0
2007-12-11 13:40:00,93.11,93.27,93.1,93.26,13600.0,69.2656,69.3847,69.2582,69.3772,13600.0
2007-12-11 13:50:00,93.25,93.28,93.07,93.09,18300.0,69.3698,69.3921,69.2359,69.2508,18300.0
2007-12-11 14:00:00,93.12,93.13,92.9,92.96,17000.0,69.2731,69.2805,69.1094,69.1541,17000.0
2007-12-11 14:10:00,92.97,93.17,92.04,92.21,62200.0,69.1615,69.3103,68.4697,68.5961,62200.0
2007-12-11 14:20:00,92.21,92.26,91.45,91.62,47200.0,68.5961,68.6333,68.0307,68.1572,47200.0
2007-12-11 14:30:00,91.76,91.76,91.24,91.51,43800.0,68.2614,68.2614,67.8745,68.0754,43800.0
2007-12-11 14:40:00,91.51,91.57,91.25,91.36,33500.0,68.0754,68.12,67.882,67.9638,33500.0
2007-12-11 14:50:00,91.37,91.56,91.24,91.33,25800.0,67.9712,68.1126,67.8745,67.9415,25800.0
2007-12-11 15:00:00,91.3,91.36,90.99,91.13,43400.0,67.9192,67.9638,67.6886,67.7927,43400.0
2007-12-11 15:10:00,91.18,91.18,90.69,90.72,56600.0,67.8299,67.8299,67.4654,67.4877,56600.0
2007-12-11 15:20:00,90.75,90.77,90.53,90.59,19300.0,67.51,67.5249,67.3464,67.391,19300.0
2007-12-11 15:30:00,90.59,90.65,90.22,90.27,55300.0,67.391,67.4356,67.1157,67.1529,55300.0
2007-12-11 15:40:00,90.23,90.28,89.75,89.75,35200.0,67.1232,67.1604,66.7661,66.7661,35200.0
2007-12-11 15:50:00,89.79,89.93,89.67,89.7,34800.0,66.7959,66.9,66.7066,66.7289,34800.0
2007-12-12 09:30:00,94.0,94.0,90.62,91.96,21800.0,69.9277,69.9277,67.4133,68.4101,21800.0
2007-12-12 09:40:00,91.99,92.08,91.75,91.78,28000.0,68.4325,68.4994,68.2539,68.2762,28000.0
2007-12-12 09:50:00,91.76,91.87,91.56,91.68,22600.0,68.2614,68.3432,68.1126,68.2018,22600.0
2007-12-12 10:00:00,91.69,91.82,91.39,91.39,26600.0,68.2093,68.306,67.9861,67.9861,26600.0
2007-12-12 10:10:00,91.39,91.71,91.32,91.65,20500.0,67.9861,68.2242,67.934,68.1795,20500.0
2007-12-12 10:20:00,91.7,91.76,91.28,91.4,20500.0,68.2167,68.2614,67.9043,67.9936,20500.0
2007-12-12 10:30:00,91.38,91.39,91.11,91.24,10300.0,67.9787,67.9861,67.7778,67.8745,10300.0
2007-12-12 10:40:00,91.18,91.53,90.93,91.01,8600.0,67.8299,68.0903,67.6439,67.7034,8600.0
2007-12-12 10:50:00,90.95,91.03,90.84,90.99,8500.0,67.6588,67.7183,67.577,67.6886,8500.0
2007-12-12 11:00:00,90.92,91.17,90.89,91.17,9300.0,67.6365,67.8225,67.6142,67.8225,9300.0
2007-12-12 11:10:00,91.17,91.36,91.04,91.27,9800.0,67.8225,67.9638,67.7257,67.8968,9800.0
2007-12-12 11:20:00,91.28,91.3,91.14,91.14,6900.0,67.9043,67.9192,67.8001,67.8001,6900.0
2007-12-12 11:30:00,91.2,91.41,91.2,91.31,5000.0,67.8448,68.001,67.8448,67.9266,5000.0
2007-12-12 11:40:00,91.33,91.48,91.21,91.33,7600.0,67.9415,68.0531,67.8522,67.9415,7600.0
2007-12-12 11:50:00,91.35,91.36,91.17,91.22,4900.0,67.9564,67.9638,67.8225,67.8596,4900.0
2007-12-12 12:00:00,91.2,91.25,91.0,91.0,6700.0,67.8448,67.882,67.696,67.696,6700.0
2007-12-12 12:10:00,91.02,91.19,90.98,91.19,13900.0,67.7109,67.8373,67.6811,67.8373,13900.0
2007-12-12 12:20:00,91.11,91.26,91.0,91.0,5700.0,67.7778,67.8894,67.696,67.696,5700.0
2007-12-12 12:30:00,90.94,90.94,90.75,90.81,12100.0,67.6514,67.6514,67.51,67.5546,12100.0
2007-12-12 12:40:00,90.76,90.78,90.5,90.53,21000.0,67.5175,67.5323,67.324,67.3464,21000.0
2007-12-12 12:50:00,90.55,90.64,90.38,90.46,16900.0,67.3612,67.4282,67.2348,67.2943,16900.0
2007-12-12 13:00:00,90.43,90.43,90.25,90.31,14700.0,67.272,67.272,67.1381,67.1827,14700.0
2007-12-12 13:10:00,90.33,90.39,90.28,90.33,17500.0,67.1976,67.2422,67.1604,67.1976,17500.0
2007-12-12 13:20:00,90.31,90.4,90.12,90.16,8700.0,67.1827,67.2496,67.0413,67.0711,8700.0
2007-12-12 13:30:00,90.16,90.44,90.14,90.42,12400.0,67.0711,67.2794,67.0562,67.2645,12400.0
2007-12-12 13:40:00,90.4,90.45,90.26,90.33,17800.0,67.2496,67.2868,67.1455,67.1976,17800.0
2007-12-12 13:50:00,90.34,90.43,90.27,90.41,9600.0,67.205,67.272,67.1529,67.2571,9600.0
2007-12-12 14:00:00,90.42,90.42,90.23,90.34,27500.0,67.2645,67.2645,67.1232,67.205,27500.0
2007-12-12 14:10:00,90.31,90.35,90.19,90.33,7700.0,67.1827,67.2124,67.0934,67.1976,7700.0
2007-12-12 14:20:00,90.32,90.32,89.96,90.02,21200.0,67.1901,67.1901,66.9223,66.967,21200.0
2007-12-12 14:30:00,90.0,90.1,89.93,90.09,27200.0,66.9521,67.0265,66.9,67.019,27200.0
2007-12-12 14:40:00,90.08,90.14,90.0,90.14,26100.0,67.0116,67.0562,66.9521,67.0562,26100.0
2007-12-12 14:50:00,90.12,90.27,90.04,90.04,24400.0,67.0413,67.1529,66.9818,66.9818,24400.0
2007-12-12 15:00:00,90.05,90.07,89.67,89.82,63700.0,66.9893,67.0042,66.7066,66.8182,63700.0
2007-12-12 15:10:00,89.8,89.82,89.3,89.53,68800.0,66.8033,66.8182,66.4313,66.6024,68800.0
2007-12-12 15:20:00,89.52,89.66,89.38,89.63,45900.0,66.595,66.6991,66.4909,66.6768,45900.0
2007-12-12 15:30:00,89.61,89.66,89.38,89.58,45700.0,66.662,66.6991,66.4909,66.6396,45700.0
2007-12-12 15:40:00,89.6,89.92,89.48,89.8,33700.0,66.6545,66.8926,66.5652,66.8033,33700.0
2007-12-12 15:50:00,89.79,90.16,89.77,90.08,42400.0,66.7959,67.0711,66.781,67.0116,42400.0
2007-12-13 09:30:00,88.75,90.07,88.75,90.07,15900.0,66.0222,67.0042,66.0222,67.0042,15900.0
2007-12-13 09:40:00,90.02,90.17,89.85,89.94,13200.0,66.967,67.0785,66.8405,66.9074,13200.0
2007-12-13 09:50:00,90.0,90.04,89.79,89.87,11300.0,66.9521,66.9818,66.7959,66.8554,11300.0
2007-12-13 10:00:00,89.94,90.16,89.77,90.14,12000.0,66.9074,67.0711,66.781,67.0562,12000.0
2007-12-13 10:10:00,90.2,90.5,90.2,90.38,13200.0,67.1009,67.324,67.1009,67.2348,13200.0
2007-12-13 10:20:00,90.42,90.88,90.36,90.78,23400.0,67.2645,67.6067,67.2199,67.5323,23400.0
2007-12-13 10:30:00,90.82,90.85,90.6,90.77,27700.0,67.5621,67.5844,67.3984,67.5249,27700.0
2007-12-13 10:40:00,90.78,90.98,90.7,90.96,16000.0,67.5323,67.6811,67.4728,67.6662,16000.0
2007-12-13 10:50:00,91.01,91.23,90.8,90.93,15900.0,67.7034,67.8671,67.5472,67.6439,15900.0
2007-12-13 11:00:00,90.95,91.23,90.84,91.18,22700.0,67.6588,67.8671,67.577,67.8299,22700.0
2007-12-13 11:10:00,91.18,91.33,91.07,91.17,12200.0,67.8299,67.9415,67.7481,67.8225,12200.0
2007-12-13 11:20:00,91.17,91.17,90.87,91.13,26000.0,67.8225,67.8225,67.5993,67.7927,26000.0
2007-12-13 11:30:00,91.13,91.43,91.11,91.22,25500.0,67.7927,68.0159,67.7778,67.8596,25500.0
2007-12-13 11:40:00,91.25,91.44,91.2,91.3,12800.0,67.882,68.0233,67.8448,67.9192,12800.0
2007-12-13 11:50:00,91.26,91.4,91.23,91.24,8100.0,67.8894,67.9936,67.8671,67.8745,8100.0
2007-12-13 12:00:00,91.21,91.22,90.93,91.1,29300.0,67.8522,67.8596,67.6439,67.7704,29300.0
2007-12-13 12:10:00,91.11,91.2,90.99,91.03,41900.0,67.7778,67.8448,67.6886,67.7183,41900.0
2007-12-13 12:20:00,91.05,91.05,90.9,90.97,17600.0,67.7332,67.7332,67.6216,67.6737,17600.0
2007-12-13 12:30:00,90.97,91.07,90.9,91.01,12100.0,67.6737,67.7481,67.6216,67.7034,12100.0
2007-12-13 12:40:00,91.0,91.14,90.92,91.04,19400.0,67.696,67.8001,67.6365,67.7257,19400.0
2007-12-13 12:50:00,91.04,91.14,91.0,91.0,23600.0,67.7257,67.8001,67.696,67.696,23600.0
2007-12-13 13:00:00,91.01,91.08,91.01,91.06,3500.0,67.7034,67.7555,67.7034,67.7406,3500.0
2007-12-13 13:10:00,91.03,91.18,90.96,90.98,17600.0,67.7183,67.8299,67.6662,67.6811,17600.0
2007-12-13 13:20:00,90.95,91.23,90.89,91.16,7500.0,67.6588,67.8671,67.6142,67.815,7500.0
2007-12-13 13:30:00,91.17,91.2,90.96,90.96,9100.0,67.8225,67.8448,67.6662,67.6662,9100.0
2007-12-13 13:40:00,91.0,91.07,90.9,90.98,10900.0,67.696,67.7481,67.6216,67.6811,10900.0
2007-12-13 13:50:00,90.97,91.24,90.96,91.24,11200.0,67.6737,67.8745,67.6662,67.8745,11200.0
2007-12-13 14:00:00,91.27,91.5,91.16,91.4,25800.0,67.8968,68.0679,67.815,67.9936,25800.0
2007-12-13 14:10:00,91.37,91.66,91.33,91.66,10300.0,67.9712,68.187,67.9415,68.187,10300.0
2007-12-13 14:20:00,91.7,91.77,91.51,91.6,17200.0,68.2167,68.2688,68.0754,68.1423,17200.0
2007-12-13 14:30:00,91.59,91.62,91.5,91.5,8300.0,68.1349,68.1572,68.0679,68.0679,8300.0
2007-12-13 14:40:00,91.51,91.69,91.44,91.65,17100.0,68.0754,68.2093,68.0233,68.1795,17100.0
2007-12-13 14:50:00,91.69,91.93,91.64,91.7,19500.0,68.2093,68.3878,68.1721,68.2167,19500.0
2007-12-13 15:00:00,91.76,91.83,91.54,91.54,13300.0,68.2614,68.3134,68.0977,68.0977,13300.0
2007-12-13 15:10:00,91.59,91.62,91.42,91.56,12100.0,68.1349,68.1572,68.0084,68.1126,12100.0
2007-12-13 15:20:00,91.54,91.74,91.36,91.74,27000.0,68.0977,68.2465,67.9638,68.2465,27000.0
2007-12-13 15:30:00,91.71,91.88,91.54,91.64,23900.0,68.2242,68.3506,68.0977,68.1721,23900.0
2007-12-13 15:40:00,91.64,92.05,91.6,91.89,20600.0,68.1721,68.4771,68.1423,68.3581,20600.0
2007-12-13 15:50:00,91.91,92.19,91.68,92.13,67000.0,68.3729,68.5812,68.2018,68.5366,67000.0
2007-12-14 09:30:00,90.96,90.97,90.57,90.6,11200.0,67.6662,67.6737,67.3761,67.3984,11200.0
2007-12-14 09:40:00,90.67,91.07,90.65,91.0,23400.0,67.4505,67.7481,67.4356,67.696,23400.0
2007-12-14 09:50:00,91.0,91.09,90.99,91.04,16200.0,67.696,67.7629,67.6886,67.7257,16200.0
2007-12-14 10:00:00,91.02,91.12,90.99,91.02,23200.0,67.7109,67.7853,67.6886,67.7109,23200.0
2007-12-14 10:10:00,91.04,91.1,90.87,91.03,23400.0,67.7257,67.7704,67.5993,67.7183,23400.0
2007-12-14 10:20:00,90.99,91.11,90.93,91.09,19300.0,67.6886,67.7778,67.6439,67.7629,19300.0
2007-12-14 10:30:00,91.06,91.08,90.97,91.07,8300.0,67.7406,67.7555,67.6737,67.7481,8300.0
2007-12-14 10:40:00,91.04,91.23,90.99,91.23,28100.0,67.7257,67.8671,67.6886,67.8671,28100.0
2007-12-14 10:50:00,91.23,91.23,90.98,91.14,13200.0,67.8671,67.8671,67.6811,67.8001,13200.0
2007-12-14 11:00:00,91.15,91.15,90.88,90.93,27200.0,67.8076,67.8076,67.6067,67.6439,27200.0
2007-12-14 11:10:00,90.9,91.01,90.9,90.92,7000.0,67.6216,67.7034,67.6216,67.6365,7000.0
2007-12-14 11:20:00,90.88,90.93,90.77,90.83,12000.0,67.6067,67.6439,67.5249,67.5695,12000.0
2007-12-14 11:30:00,90.85,90.86,90.76,90.82,4700.0,67.5844,67.5918,67.5175,67.5621,4700.0
2007-12-14 11:40:00,90.83,90.86,90.48,90.48,7100.0,67.5695,67.5918,67.3092,67.3092,7100.0
2007-12-14 11:50:00,90.51,90.58,90.25,90.39,17100.0,67.3315,67.3835,67.1381,67.2422,17100.0
2007-12-14 12:00:00,90.39,90.55,90.39,90.49,10400.0,67.2422,67.3612,67.2422,67.3166,10400.0
2007-12-14 12:10:00,90.49,90.64,90.49,90.64,2700.0,67.3166,67.4282,67.3166,67.4282,2700.0
2007-12-14 12:20:00,90.63,90.75,90.58,90.58,12700.0,67.4207,67.51,67.3835,67.3835,12700.0
2007-12-14 12:30:00,90.63,90.65,90.56,90.56,8400.0,67.4207,67.4356,67.3687,67.3687,8400.0
2007-12-14 12:40:00,90.56,90.76,90.56,90.76,8100.0,67.3687,67.5175,67.3687,67.5175,8100.0
2007-12-14 12:50:00,90.8,90.96,90.8,90.96,9800.0,67.5472,67.6662,67.5472,67.6662,9800.0
2007-12-14 13:00:00,90.95,91.08,90.88,91.02,7800.0,67.6588,67.7555,67.6067,67.7109,7800.0
2007-12-14 13:10:00,91.04,91.21,91.03,91.08,18200.0,67.7257,67.8522,67.7183,67.7555,18200.0
2007-12-14 13:20:00,91.07,91.27,90.99,91.27,18900.0,67.7481,67.8968,67.6886,67.8968,18900.0
2007-12-14 13:30:00,91.23,91.3,90.98,91.04,12200.0,67.8671,67.9192,67.6811,67.7257,12200.0
2007-12-14 13:40:00,91.03,91.07,90.94,91.05,16300.0,67.7183,67.7481,67.6514,67.7332,16300.0
2007-12-14 13:50:00,91.06,91.14,91.02,91.1,14000.0,67.7406,67.8001,67.7109,67.7704,14000.0
2007-12-14 14:00:00,91.11,91.12,90.91,91.12,14700.0,67.7778,67.7853,67.629,67.7853,14700.0
2007-12-14 14:10:00,91.15,91.19,91.1,91.11,9400.0,67.8076,67.8373,67.7704,67.7778,9400.0
2007-12-14 14:20:00,91.13,91.2,91.07,91.12,13200.0,67.7927,67.8448,67.7481,67.7853,13200.0
2007-12-14 14:30:00,91.09,91.2,91.02,91.1,33400.0,67.7629,67.8448,67.7109,67.7704,33400.0
2007-12-14 14:40:00,91.1,91.23,90.98,91.01,27100.0,67.7704,67.8671,67.6811,67.7034,27100.0
2007-12-14 14:50:00,91.03,91.06,90.72,90.74,24900.0,67.7183,67.7406,67.4877,67.5026,24900.0
2007-12-14 15:00:00,90.74,90.79,90.57,90.74,21700.0,67.5026,67.5398,67.3761,67.5026,21700.0
2007-12-14 15:10:00,90.75,90.79,90.55,90.56,14100.0,67.51,67.5398,67.3612,67.3687,14100.0
2007-12-14 15:20:00,90.54,90.73,90.47,90.68,18000.0,67.3538,67.4951,67.3017,67.4579,18000.0
2007-12-14 15:30:00,90.73,91.01,90.66,90.9,30400.0,67.4951,67.7034,67.4431,67.6216,30400.0
2007-12-14 15:40:00,90.92,90.92,90.74,90.76,25200.0,67.6365,67.6365,67.5026,67.5175,25200.0
2007-12-14 15:50:00,90.78,90.85,90.52,90.58,32700.0,67.5323,67.5844,67.3389,67.3835,32700.0
2007-12-17 09:30:00,90.54,90.54,89.78,89.99,17200.0,67.3538,67.3538,66.7884,66.9446,17200.0
2007-12-17 09:40:00,89.95,90.06,89.63,89.74,14000.0,66.9149,66.9967,66.6768,66.7587,14000.0
2007-12-17 09:50:00,89.69,89.88,89.55,89.8,16700.0,66.7215,66.8628,66.6173,66.8033,16700.0
2007-12-17 10:00:00,89.8,89.8,89.6,89.71,19100.0,66.8033,66.8033,66.6545,66.7363,19100.0
2007-12-17 10:10:00,89.72,89.79,89.63,89.7,10500.0,66.7438,66.7959,66.6768,66.7289,10500.0
2007-12-17 10:20:00,89.76,89.88,89.63,89.69,16000.0,66.7735,66.8628,66.6768,66.7215,16000.0
2007-12-17 10:30:00,89.65,89.86,89.48,89.78,13300.0,66.6917,66.8479,66.5652,66.7884,13300.0
2007-12-17 10:40:00,89.78,89.86,89.76,89.82,7200.0,66.7884,66.8479,66.7735,66.8182,7200.0
2007-12-17 10:50:00,89.82,89.95,89.75,89.9,14400.0,66.8182,66.9149,66.7661,66.8777,14400.0
2007-12-17 11:00:00,89.94,90.0,89.81,89.9,9500.0,66.9074,66.9521,66.8107,66.8777,9500.0
2007-12-17 11:10:00,89.93,90.03,89.81,90.02,10200.0,66.9,66.9744,66.8107,66.967,10200.0
2007-12-17 11:20:00,90.01,90.25,89.93,90.02,21100.0,66.9595,67.1381,66.9,66.967,21100.0
2007-12-17 11:30:00,90.01,90.02,89.75,89.82,12700.0,66.9595,66.967,66.7661,66.8182,12700.0
2007-12-17 11:40:00,89.81,89.81,89.65,89.71,8700.0,66.8107,66.8107,66.6917,66.7363,8700.0
2007-12-17 11:50:00,89.7,89.8,89.64,89.74,14800.0,66.7289,66.8033,66.6843,66.7587,14800.0
2007-12-17 12:00:00,89.74,89.8,89.63,89.72,8000.0,66.7587,66.8033,66.6768,66.7438,8000.0
2007-12-17 12:10:00,89.76,89.76,89.43,89.43,15200.0,66.7735,66.7735,66.528,66.528,15200.0
2007-12-17 12:20:00,89.43,89.59,89.43,89.59,7800.0,66.528,66.6471,66.528,66.6471,7800.0
2007-12-17 12:30:00,89.59,89.66,89.58,89.63,9100.0,66.6471,66.6991,66.6396,66.6768,9100.0
2007-12-17 12:40:00,89.65,89.66,89.43,89.56,10100.0,66.6917,66.6991,66.528,66.6248,10100.0
2007-12-17 12:50:00,89.62,89.76,89.58,89.76,7200.0,66.6694,66.7735,66.6396,66.7735,7200.0
2007-12-17 13:00:00,89.76,89.77,89.5,89.56,15900.0,66.7735,66.781,66.5801,66.6248,15900.0
2007-12-17 13:10:00,89.56,89.68,89.39,89.4,13700.0,66.6248,66.714,66.4983,66.5057,13700.0
2007-12-17 13:20:00,89.4,89.55,89.39,89.5,7400.0,66.5057,66.6173,66.4983,66.5801,7400.0
2007-12-17 13:30:00,89.5,89.61,89.5,89.53,5200.0,66.5801,66.662,66.5801,66.6024,5200.0
2007-12-17 13:40:00,89.53,89.55,89.37,89.41,10700.0,66.6024,66.6173,66.4834,66.5132,10700.0
2007-12-17 13:50:00,89.41,89.49,89.32,89.32,13300.0,66.5132,66.5727,66.4462,66.4462,13300.0
2007-12-17 14:00:00,89.32,89.39,89.28,89.29,11900.0,66.4462,66.4983,66.4165,66.4239,11900.0
2007-12-17 14:10:00,89.27,89.32,89.06,89.12,12100.0,66.409,66.4462,66.2528,66.2974,12100.0
2007-12-17 14:20:00,89.12,89.29,89.06,89.21,18600.0,66.2974,66.4239,66.2528,66.3644,18600.0
2007-12-17 14:30:00,89.18,89.25,89.17,89.21,16100.0,66.3421,66.3941,66.3346,66.3644,16100.0
2007-12-17 14:40:00,89.22,89.24,89.03,89.05,17700.0,66.3718,66.3867,66.2305,66.2454,17700.0
2007-12-17 14:50:00,89.04,89.07,88.26,88.67,140600.0,66.2379,66.2602,65.6577,65.9627,140600.0
2007-12-17 15:00:00,88.72,88.75,88.49,88.58,17400.0,65.9999,66.0222,65.8288,65.8957,17400.0
2007-12-17 15:10:00,88.57,88.74,88.57,88.61,22800.0,65.8883,66.0147,65.8883,65.918,22800.0
2007-12-17 15:20:00,88.61,88.71,88.48,88.52,13100.0,65.918,65.9924,65.8213,65.8511,13100.0
2007-12-17 15:30:00,88.55,88.86,88.48,88.84,24700.0,65.8734,66.104,65.8213,66.0891,24700.0
2007-12-17 15:40:00,88.81,88.81,88.43,88.47,20500.0,66.0668,66.0668,65.7841,65.8139,20500.0
2007-12-17 15:50:00,88.43,88.47,88.25,88.39,24100.0,65.7841,65.8139,65.6502,65.7544,24100.0
2007-12-18 09:30:00,88.27,88.72,88.27,88.61,14000.0,65.6651,65.9999,65.6651,65.918,14000.0
2007-12-18 09:40:00,88.65,88.7,88.27,88.3,11500.0,65.9478,65.985,65.6651,65.6874,11500.0
2007-12-18 09:50:00,88.27,88.53,88.03,88.03,16200.0,65.6651,65.8585,65.4866,65.4866,16200.0
2007-12-18 10:00:00,88.03,88.13,87.88,88.04,14500.0,65.4866,65.561,65.375,65.494,14500.0
2007-12-18 10:10:00,88.02,88.02,87.81,87.88,18700.0,65.4791,65.4791,65.3229,65.375,18700.0
2007-12-18 10:20:00,87.87,88.0,87.87,87.94,10500.0,65.3675,65.4643,65.3675,65.4196,10500.0
2007-12-18 10:30:00,87.99,88.1,87.92,88.0,24900.0,65.4568,65.5386,65.4047,65.4643,24900.0
2007-12-18 10:40:00,88.0,88.04,87.93,87.97,8500.0,65.4643,65.494,65.4122,65.4419,8500.0
2007-12-18 10:50:00,88.03,88.04,87.82,87.98,13100.0,65.4866,65.494,65.3303,65.4494,13100.0
2007-12-18 11:00:00,87.98,88.01,87.8,87.93,10200.0,65.4494,65.4717,65.3155,65.4122,10200.0
2007-12-18 11:10:00,87.98,88.03,87.92,87.95,11000.0,65.4494,65.4866,65.4047,65.4271,11000.0
2007-12-18 11:20:00,87.95,87.98,87.88,87.95,9700.0,65.4271,65.4494,65.375,65.4271,9700.0
2007-12-18 11:30:00,87.92,88.13,87.86,88.12,9700.0,65.4047,65.561,65.3601,65.5535,9700.0
2007-12-18 11:40:00,88.12,88.16,87.87,87.94,23200.0,65.5535,65.5833,65.3675,65.4196,23200.0
2007-12-18 11:50:00,87.9,87.95,87.71,87.75,18700.0,65.3899,65.4271,65.2485,65.2783,18700.0
2007-12-18 12:00:00,87.72,87.77,87.55,87.74,21900.0,65.256,65.2932,65.1295,65.2708,21900.0
2007-12-18 12:10:00,87.74,87.85,87.69,87.81,22700.0,65.2708,65.3527,65.2336,65.3229,22700.0
2007-12-18 12:20:00,87.83,87.95,87.78,87.91,12500.0,65.3378,65.4271,65.3006,65.3973,12500.0
2007-12-18 12:30:00,87.91,87.95,87.79,87.91,12400.0,65.3973,65.4271,65.308,65.3973,12400.0
2007-12-18 12:40:00,87.9,88.0,87.87,87.9,13900.0,65.3899,65.4643,65.3675,65.3899,13900.0
2007-12-18 12:50:00,87.88,87.98,87.83,87.85,11400.0,65.375,65.4494,65.3378,65.3527,11400.0
2007-12-18 13:00:00,87.86,87.86,87.62,87.8,10500.0,65.3601,65.3601,65.1816,65.3155,10500.0
2007-12-18 13:10:00,87.8,87.96,87.68,87.96,14000.0,65.3155,65.4345,65.2262,65.4345,14000.0
2007-12-18 13:20:00,87.95,88.06,87.93,87.99,21900.0,65.4271,65.5089,65.4122,65.4568,21900.0
2007-12-18 13:30:00,87.98,88.25,87.93,88.25,21500.0,65.4494,65.6502,65.4122,65.6502,21500.0
2007-12-18 13:40:00,88.27,88.4,88.21,88.21,17300.0,65.6651,65.7618,65.6205,65.6205,17300.0
2007-12-18 13:50:00,88.26,88.3,88.08,88.16,11300.0,65.6577,65.6874,65.5238,65.5833,11300.0
2007-12-18 14:00:00,88.17,88.5,88.17,88.45,13100.0,65.5907,65.8362,65.5907,65.799,13100.0
2007-12-18 14:10:00,88.44,88.7,88.44,88.65,11700.0,65.7916,65.985,65.7916,65.9478,11700.0
2007-12-18 14:20:00,88.62,88.66,88.5,88.65,8700.0,65.9255,65.9552,65.8362,65.9478,8700.0
2007-12-18 14:30:00,88.61,88.76,88.55,88.61,11600.0,65.918,66.0296,65.8734,65.918,11600.0
2007-12-18 14:40:00,88.64,88.64,88.5,88.56,9900.0,65.9404,65.9404,65.8362,65.8808,9900.0
2007-12-18 14:50:00,88.54,88.61,88.48,88.53,15700.0,65.866,65.918,65.8213,65.8585,15700.0
2007-12-18 15:00:00,88.5,88.77,88.45,88.54,14400.0,65.8362,66.0371,65.799,65.866,14400.0
2007-12-18 15:10:00,88.53,88.74,88.46,88.62,19600.0,65.8585,66.0147,65.8065,65.9255,19600.0
2007-12-18 15:20:00,88.64,88.79,88.48,88.74,21200.0,65.9404,66.0519,65.8213,66.0147,21200.0
2007-12-18 15:30:00,88.72,88.95,88.66,88.91,30300.0,65.9999,66.171,65.9552,66.1412,30300.0
2007-12-18 15:40:00,88.93,89.07,88.77,88.88,24600.0,66.1561,66.2602,66.0371,66.1189,24600.0
2007-12-18 15:50:00,88.87,89.0,88.75,88.84,58800.0,66.1115,66.2082,66.0222,66.0891,58800.0
2007-12-19 09:30:00,89.0,89.36,88.52,88.55,6300.0,66.2082,66.476,65.8511,65.8734,6300.0
2007-12-19 09:40:00,88.56,88.95,88.56,88.9,5500.0,65.8808,66.171,65.8808,66.1338,5500.0
2007-12-19 09:50:00,88.92,89.29,88.9,89.28,5900.0,66.1487,66.4239,66.1338,66.4165,5900.0
2007-12-19 10:00:00,89.3,89.34,89.08,89.19,16000.0,66.4313,66.4611,66.2677,66.3495,16000.0
2007-12-19 10:10:00,89.18,89.18,88.82,88.85,14200.0,66.3421,66.3421,66.0743,66.0966,14200.0
2007-12-19 10:20:00,88.88,88.91,88.45,88.54,23400.0,66.1189,66.1412,65.799,65.866,23400.0
2007-12-19 10:30:00,88.56,88.68,88.5,88.65,22400.0,65.8808,65.9701,65.8362,65.9478,22400.0
2007-12-19 10:40:00,88.63,88.71,88.46,88.48,11400.0,65.9329,65.9924,65.8065,65.8213,11400.0
2007-12-19 10:50:00,88.44,88.47,88.16,88.19,13500.0,65.7916,65.8139,65.5833,65.6056,13500.0
2007-12-19 11:00:00,88.18,88.27,88.13,88.19,9000.0,65.5982,65.6651,65.561,65.6056,9000.0
2007-12-19 11:10:00,88.24,88.26,88.0,88.06,11900.0,65.6428,65.6577,65.4643,65.5089,11900.0
2007-12-19 11:20:00,88.0,88.09,87.82,87.87,9900.0,65.4643,65.5312,65.3303,65.3675,9900.0
2007-12-19 11:30:00,87.83,88.05,87.77,88.05,6300.0,65.3378,65.5014,65.2932,65.5014,6300.0
2007-12-19 11:40:00,88.0,88.05,87.95,87.98,10300.0,65.4643,65.5014,65.4271,65.4494,10300.0
2007-12-19 11:50:00,87.99,88.02,87.84,87.9,8800.0,65.4568,65.4791,65.3452,65.3899,8800.0
2007-12-19 12:00:00,87.87,88.07,87.87,88.0,19600.0,65.3675,65.5163,65.3675,65.4643,19600.0
2007-12-19 12:10:00,88.0,88.08,87.99,88.0,15000.0,65.4643,65.5238,65.4568,65.4643,15000.0
2007-12-19 12:20:00,87.99,88.09,87.97,88.04,18000.0,65.4568,65.5312,65.4419,65.494,18000.0
2007-12-19 12:30:00,88.03,88.07,87.94,88.02,19800.0,65.4866,65.5163,65.4196,65.4791,19800.0
2007-12-19 12:40:00,88.03,88.07,87.98,88.05,11500.0,65.4866,65.5163,65.4494,65.5014,11500.0
2007-12-19 12:50:00,88.05,88.05,88.0,88.05,8100.0,65.5014,65.5014,65.4643,65.5014,8100.0
2007-12-19 13:00:00,88.0,88.12,87.97,88.07,18500.0,65.4643,65.5535,65.4419,65.5163,18500.0
2007-12-19 13:10:00,88.04,88.08,88.0,88.03,15400.0,65.494,65.5238,65.4643,65.4866,15400.0
2007-12-19 13:20:00,88.0,88.04,87.96,88.0,16000.0,65.4643,65.494,65.4345,65.4643,16000.0
2007-12-19 13:30:00,88.0,88.08,87.99,88.03,14100.0,65.4643,65.5238,65.4568,65.4866,14100.0
2007-12-19 13:40:00,88.01,88.07,87.88,88.0,21700.0,65.4717,65.5163,65.375,65.4643,21700.0
2007-12-19 13:50:00,87.97,88.05,87.94,88.04,2900.0,65.4419,65.5014,65.4196,65.494,2900.0
2007-12-19 14:00:00,88.04,88.34,87.99,88.07,36200.0,65.494,65.7172,65.4568,65.5163,36200.0
2007-12-19 14:10:00,88.03,88.23,88.0,88.01,51600.0,65.4866,65.6354,65.4643,65.4717,51600.0
2007-12-19 14:20:00,88.01,88.06,87.97,88.03,22000.0,65.4717,65.5089,65.4419,65.4866,22000.0
2007-12-19 14:30:00,88.06,88.13,88.0,88.05,15900.0,65.5089,65.561,65.4643,65.5014,15900.0
2007-12-19 14:40:00,88.08,88.2,88.0,88.12,27400.0,65.5238,65.613,65.4643,65.5535,27400.0
2007-12-19 14:50:00,88.15,88.25,88.0,88.15,19100.0,65.5758,65.6502,65.4643,65.5758,19100.0
2007-12-19 15:00:00,88.14,88.22,88.03,88.1,10500.0,65.5684,65.6279,65.4866,65.5386,10500.0
2007-12-19 15:10:00,88.12,88.26,88.11,88.24,7300.0,65.5535,65.6577,65.5461,65.6428,7300.0
2007-12-19 15:20:00,88.26,88.28,88.04,88.07,18900.0,65.6577,65.6725,65.494,65.5163,18900.0
2007-12-19 15:30:00,88.06,88.2,88.0,88.2,20600.0,65.5089,65.613,65.4643,65.613,20600.0
2007-12-19 15:40:00,88.18,88.18,87.94,87.97,19700.0,65.5982,65.5982,65.4196,65.4419,19700.0
2007-12-19 15:50:00,88.0,88.1,87.82,87.95,25400.0,65.4643,65.5386,65.3303,65.4271,25400.0
2007-12-20 09:30:00,88.54,88.8,88.2,88.2,10300.0,65.866,66.0594,65.613,65.613,10300.0
2007-12-20 09:40:00,88.25,88.33,87.89,88.19,115400.0,65.6502,65.7097,65.3824,65.6056,115400.0
2007-12-20 09:50:00,88.18,88.21,87.94,87.94,11100.0,65.5982,65.6205,65.4196,65.4196,11100.0
2007-12-20 10:00:00,87.93,88.01,87.87,88.01,9100.0,65.4122,65.4717,65.3675,65.4717,9100.0
2007-12-20 10:10:00,88.04,88.05,87.86,87.86,12400.0,65.494,65.5014,65.3601,65.3601,12400.0
2007-12-20 10:20:00,87.84,88.0,87.84,87.91,14200.0,65.3452,65.4643,65.3452,65.3973,14200.0
2007-12-20 10:30:00,87.92,88.09,87.92,87.99,8300.0,65.4047,65.5312,65.4047,65.4568,8300.0
2007-12-20 10:40:00,87.99,88.1,87.96,88.1,10500.0,65.4568,65.5386,65.4345,65.5386,10500.0
2007-12-20 10:50:00,88.08,88.08,87.72,87.82,8900.0,65.5238,65.5238,65.256,65.3303,8900.0
2007-12-20 11:00:00,87.81,87.83,87.65,87.69,9900.0,65.3229,65.3378,65.2039,65.2336,9900.0
2007-12-20 11:10:00,87.68,87.85,87.68,87.76,10100.0,65.2262,65.3527,65.2262,65.2857,10100.0
2007-12-20 11:20:00,87.71,87.73,87.49,87.64,7000.0,65.2485,65.2634,65.0849,65.1964,7000.0
2007-12-20 11:30:00,87.69,87.7,87.56,87.6,6000.0,65.2336,65.2411,65.1369,65.1667,6000.0
2007-12-20 11:40:00,87.61,87.66,87.5,87.52,11000.0,65.1741,65.2113,65.0923,65.1072,11000.0
2007-12-20 11:50:00,87.5,87.59,87.49,87.55,4200.0,65.0923,65.1592,65.0849,65.1295,4200.0
2007-12-20 12:00:00,87.53,87.56,87.24,87.3,22400.0,65.1146,65.1369,64.8989,64.9435,22400.0
2007-12-20 12:10:00,87.44,87.56,87.35,87.39,8300.0,65.0477,65.1369,64.9807,65.0105,8300.0
2007-12-20 12:20:00,87.34,87.41,87.32,87.36,17500.0,64.9733,65.0253,64.9584,64.9881,17500.0
2007-12-20 12:30:00,87.35,87.48,87.26,87.48,4500.0,64.9807,65.0774,64.9138,65.0774,4500.0
2007-12-20 12:40:00,87.41,87.59,87.32,87.59,7000.0,65.0253,65.1592,64.9584,65.1592,7000.0
2007-12-20 12:50:00,87.6,87.72,87.54,87.72,7300.0,65.1667,65.256,65.1221,65.256,7300.0
2007-12-20 13:00:00,87.72,87.72,87.65,87.71,3100.0,65.256,65.256,65.2039,65.2485,3100.0
2007-12-20 13:10:00,87.7,87.76,87.67,87.71,7900.0,65.2411,65.2857,65.2188,65.2485,7900.0
2007-12-20 13:20:00,87.77,87.92,87.71,87.84,7800.0,65.2932,65.4047,65.2485,65.3452,7800.0
2007-12-20 13:30:00,87.83,87.92,87.83,87.87,3700.0,65.3378,65.4047,65.3378,65.3675,3700.0
2007-12-20 13:40:00,87.86,87.91,87.77,87.85,9600.0,65.3601,65.3973,65.2932,65.3527,9600.0
2007-12-20 13:50:00,87.85,88.03,87.78,87.92,27800.0,65.3527,65.4866,65.3006,65.4047,27800.0
2007-12-20 14:00:00,87.99,88.03,87.87,87.99,4400.0,65.4568,65.4866,65.3675,65.4568,4400.0
2007-12-20 14:10:00,87.95,88.12,87.94,88.12,8400.0,65.4271,65.5535,65.4196,65.5535,8400.0
2007-12-20 14:20:00,88.13,88.16,87.83,88.0,22900.0,65.561,65.5833,65.3378,65.4643,22900.0
2007-12-20 14:30:00,87.98,88.07,87.83,87.93,42000.0,65.4494,65.5163,65.3378,65.4122,42000.0
2007-12-20 14:40:00,87.96,87.97,87.83,87.84,18800.0,65.4345,65.4419,65.3378,65.3452,18800.0
2007-12-20 14:50:00,87.86,88.07,87.83,88.04,13700.0,65.3601,65.5163,65.3378,65.494,13700.0
2007-12-20 15:00:00,88.03,88.07,87.86,88.02,9200.0,65.4866,65.5163,65.3601,65.4791,9200.0
2007-12-20 15:10:00,88.02,88.14,87.97,87.99,13700.0,65.4791,65.5684,65.4419,65.4568,13700.0
2007-12-20 15:20:00,88.02,88.04,87.84,87.85,8900.0,65.4791,65.494,65.3452,65.3527,8900.0
2007-12-20 15:30:00,87.84,88.08,87.82,88.07,14000.0,65.3452,65.5238,65.3303,65.5163,14000.0
2007-12-20 15:40:00,88.06,88.07,87.92,88.04,25200.0,65.5089,65.5163,65.4047,65.494,25200.0
2007-12-20 15:50:00,88.04,88.16,88.0,88.16,39100.0,65.494,65.5833,65.4643,65.5833,39100.0
2007-12-21 09:30:00,89.0,89.28,88.49,89.18,198800.0,66.2082,66.4165,65.8288,66.3421,198800.0
2007-12-21 09:40:00,89.05,89.87,88.87,89.74,13100.0,66.2454,66.8554,66.1115,66.7587,13100.0
2007-12-21 09:50:00,89.74,89.92,89.49,89.49,21100.0,66.7587,66.8926,66.5727,66.5727,21100.0
2007-12-21 10:00:00,89.49,89.55,89.23,89.26,10700.0,66.5727,66.6173,66.3793,66.4016,10700.0
2007-12-21 10:10:00,89.33,89.58,89.33,89.58,26900.0,66.4537,66.6396,66.4537,66.6396,26900.0
2007-12-21 10:20:00,89.58,89.76,89.58,89.75,34000.0,66.6396,66.7735,66.6396,66.7661,34000.0
2007-12-21 10:30:00,89.77,89.77,89.67,89.73,4700.0,66.781,66.781,66.7066,66.7512,4700.0
2007-12-21 10:40:00,89.73,89.91,89.67,89.87,14900.0,66.7512,66.8851,66.7066,66.8554,14900.0
2007-12-21 10:50:00,89.89,89.99,89.78,89.98,7900.0,66.8702,66.9446,66.7884,66.9372,7900.0
2007-12-21 11:00:00,89.93,90.13,89.9,90.13,6200.0,66.9,67.0488,66.8777,67.0488,6200.0
2007-12-21 11:10:00,90.1,90.1,89.99,90.0,5400.0,67.0265,67.0265,66.9446,66.9521,5400.0
2007-12-21 11:20:00,90.01,90.03,89.87,89.91,5100.0,66.9595,66.9744,66.8554,66.8851,5100.0
2007-12-21 11:30:00,89.89,89.91,89.84,89.9,2100.0,66.8702,66.8851,66.8331,66.8777,2100.0
2007-12-21 11:40:00,89.91,89.91,89.64,89.66,8300.0,66.8851,66.8851,66.6843,66.6991,8300.0
2007-12-21 11:50:00,89.67,89.68,89.59,89.68,4500.0,66.7066,66.714,66.6471,66.714,4500.0
2007-12-21 12:00:00,89.68,89.73,89.63,89.7,2900.0,66.714,66.7512,66.6768,66.7289,2900.0
2007-12-21 12:10:00,89.71,89.73,89.67,89.73,4200.0,66.7363,66.7512,66.7066,66.7512,4200.0
2007-12-21 12:20:00,89.73,89.74,89.66,89.67,3500.0,66.7512,66.7587,66.6991,66.7066,3500.0
2007-12-21 12:30:00,89.68,89.72,89.56,89.58,8000.0,66.714,66.7438,66.6248,66.6396,8000.0
2007-12-21 12:40:00,89.57,89.6,89.52,89.52,3300.0,66.6322,66.6545,66.595,66.595,3300.0
2007-12-21 12:50:00,89.5,89.57,89.48,89.48,1900.0,66.5801,66.6322,66.5652,66.5652,1900.0
2007-12-21 13:00:00,89.53,89.53,89.38,89.43,2800.0,66.6024,66.6024,66.4909,66.528,2800.0
2007-12-21 13:10:00,89.41,89.42,89.37,89.4,2700.0,66.5132,66.5206,66.4834,66.5057,2700.0
2007-12-21 13:20:00,89.42,89.45,89.37,89.37,3700.0,66.5206,66.5429,66.4834,66.4834,3700.0
2007-12-21 13:30:00,89.38,89.38,89.29,89.33,3800.0,66.4909,66.4909,66.4239,66.4537,3800.0
2007-12-21 13:40:00,89.33,89.34,89.15,89.15,7700.0,66.4537,66.4611,66.3198,66.3198,7700.0
2007-12-21 13:50:00,89.16,89.22,89.08,89.13,8600.0,66.3272,66.3718,66.2677,66.3049,8600.0
2007-12-21 14:00:00,89.13,89.24,89.13,89.22,7600.0,66.3049,66.3867,66.3049,66.3718,7600.0
2007-12-21 14:10:00,89.19,89.37,89.18,89.37,7400.0,66.3495,66.4834,66.3421,66.4834,7400.0
2007-12-21 14:20:00,89.38,89.52,89.37,89.5,8300.0,66.4909,66.595,66.4834,66.5801,8300.0
2007-12-21 14:30:00,89.5,89.55,89.5,89.53,5700.0,66.5801,66.6173,66.5801,66.6024,5700.0
2007-12-21 14:40:00,89.52,89.54,89.33,89.36,18600.0,66.595,66.6099,66.4537,66.476,18600.0
2007-12-21 14:50:00,89.37,89.44,89.36,89.41,9900.0,66.4834,66.5355,66.476,66.5132,9900.0
2007-12-21 15:00:00,89.46,89.55,89.43,89.48,12000.0,66.5504,66.6173,66.528,66.5652,12000.0
2007-12-21 15:10:00,89.49,89.49,89.38,89.4,9200.0,66.5727,66.5727,66.4909,66.5057,9200.0
2007-12-21 15:20:00,89.4,89.47,89.38,89.4,17800.0,66.5057,66.5578,66.4909,66.5057,17800.0
2007-12-21 15:30:00,89.4,89.51,89.33,89.35,16800.0,66.5057,66.5876,66.4537,66.4685,16800.0
2007-12-21 15:40:00,89.39,89.41,89.01,89.06,32700.0,66.4983,66.5132,66.2156,66.2528,32700.0
2007-12-21 15:50:00,89.07,89.42,89.04,89.41,26800.0,66.2602,66.5206,66.2379,66.5132,26800.0
2007-12-24 09:30:00,89.54,89.78,89.27,89.36,6400.0,66.6099,66.7884,66.409,66.476,6400.0
2007-12-24 09:40:00,89.36,90.04,89.36,90.04,12200.0,66.476,66.9818,66.476,66.9818,12200.0
2007-12-24 09:50:00,90.08,90.08,89.93,90.0,5900.0,67.0116,67.0116,66.9,66.9521,5900.0
2007-12-24 10:00:00,90.0,90.33,89.97,90.27,10500.0,66.9521,67.1976,66.9298,67.1529,10500.0
2007-12-24 10:10:00,90.26,90.35,90.2,90.28,6400.0,67.1455,67.2124,67.1009,67.1604,6400.0
2007-12-24 10:20:00,90.26,90.47,90.23,90.42,10800.0,67.1455,67.3017,67.1232,67.2645,10800.0
2007-12-24 10:30:00,90.38,90.42,90.19,90.27,10200.0,67.2348,67.2645,67.0934,67.1529,10200.0
2007-12-24 10:40:00,90.3,90.52,90.28,90.48,9800.0,67.1753,67.3389,67.1604,67.3092,9800.0
2007-12-24 10:50:00,90.5,90.5,90.4,90.5,10100.0,67.324,67.324,67.2496,67.324,10100.0
2007-12-24 11:00:00,90.46,90.48,90.39,90.45,2300.0,67.2943,67.3092,67.2422,67.2868,2300.0
2007-12-24 11:10:00,90.45,90.45,90.35,90.38,1700.0,67.2868,67.2868,67.2124,67.2348,1700.0
2007-12-24 11:20:00,90.38,90.51,90.38,90.46,4000.0,67.2348,67.3315,67.2348,67.2943,4000.0
2007-12-24 11:30:00,90.46,90.51,90.42,90.45,4700.0,67.2943,67.3315,67.2645,67.2868,4700.0
2007-12-24 11:40:00,90.46,90.54,90.43,90.49,5300.0,67.2943,67.3538,67.272,67.3166,5300.0
2007-12-24 11:50:00,90.52,90.54,90.51,90.54,2000.0,67.3389,67.3538,67.3315,67.3538,2000.0
2007-12-24 12:00:00,90.54,90.6,90.53,90.59,4000.0,67.3538,67.3984,67.3464,67.391,4000.0
2007-12-24 12:10:00,90.62,90.62,90.48,90.48,2100.0,67.4133,67.4133,67.3092,67.3092,2100.0
2007-12-24 12:20:00,90.51,90.52,90.45,90.49,1400.0,67.3315,67.3389,67.2868,67.3166,1400.0
2007-12-24 12:30:00,90.47,90.5,90.44,90.48,4400.0,67.3017,67.324,67.2794,67.3092,4400.0
2007-12-24 12:40:00,90.48,90.81,90.48,90.76,8300.0,67.3092,67.5546,67.3092,67.5175,8300.0
2007-12-24 12:50:00,90.77,90.99,90.77,90.9,8700.0,67.5249,67.6886,67.5249,67.6216,8700.0
2007-12-24 13:00:00,90.89,90.89,90.83,90.83,3700.0,67.6142,67.6142,67.5695,67.5695,3700.0
2007-12-24 13:10:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:20:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:30:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:40:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:50:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:00:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:10:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:20:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:30:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:40:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:50:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:00:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:10:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:20:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:30:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:40:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:50:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-26 09:30:00,91.0,91.05,90.43,90.99,17900.0,67.696,67.7332,67.272,67.6886,17900.0
2007-12-26 09:40:00,90.89,90.99,90.57,90.71,8900.0,67.6142,67.6886,67.3761,67.4803,8900.0
2007-12-26 09:50:00,90.71,90.74,90.45,90.56,6100.0,67.4803,67.5026,67.2868,67.3687,6100.0
2007-12-26 10:00:00,90.61,90.83,90.53,90.75,9800.0,67.4059,67.5695,67.3464,67.51,9800.0
2007-12-26 10:10:00,90.72,90.85,90.72,90.83,7200.0,67.4877,67.5844,67.4877,67.5695,7200.0
2007-12-26 10:20:00,90.79,90.9,90.76,90.88,21300.0,67.5398,67.6216,67.5175,67.6067,21300.0
2007-12-26 10:30:00,90.88,90.88,90.74,90.76,7400.0,67.6067,67.6067,67.5026,67.5175,7400.0
2007-12-26 10:40:00,90.66,90.83,90.5,90.83,15700.0,67.4431,67.5695,67.324,67.5695,15700.0
2007-12-26 10:50:00,90.73,90.79,90.49,90.67,23000.0,67.4951,67.5398,67.3166,67.4505,23000.0
2007-12-26 11:00:00,90.66,90.7,90.44,90.63,25200.0,67.4431,67.4728,67.2794,67.4207,25200.0
2007-12-26 11:10:00,90.59,90.66,90.49,90.5,12000.0,67.391,67.4431,67.3166,67.324,12000.0
2007-12-26 11:20:00,90.57,90.57,90.45,90.5,7800.0,67.3761,67.3761,67.2868,67.324,7800.0
2007-12-26 11:30:00,90.46,90.53,90.44,90.46,6500.0,67.2943,67.3464,67.2794,67.2943,6500.0
2007-12-26 11:40:00,90.51,90.52,90.46,90.52,11700.0,67.3315,67.3389,67.2943,67.3389,11700.0
2007-12-26 11:50:00,90.49,90.55,90.46,90.49,3800.0,67.3166,67.3612,67.2943,67.3166,3800.0
2007-12-26 12:00:00,90.5,90.53,90.46,90.52,2800.0,67.324,67.3464,67.2943,67.3389,2800.0
2007-12-26 12:10:00,90.5,90.59,90.49,90.59,4300.0,67.324,67.391,67.3166,67.391,4300.0
2007-12-26 12:20:00,90.62,90.69,90.6,90.66,4200.0,67.4133,67.4654,67.3984,67.4431,4200.0
2007-12-26 12:30:00,90.67,90.69,90.61,90.66,2500.0,67.4505,67.4654,67.4059,67.4431,2500.0
2007-12-26 12:40:00,90.62,90.73,90.62,90.69,2500.0,67.4133,67.4951,67.4133,67.4654,2500.0
2007-12-26 12:50:00,90.66,90.83,90.66,90.74,3300.0,67.4431,67.5695,67.4431,67.5026,3300.0
2007-12-26 13:00:00,90.74,90.78,90.64,90.7,3800.0,67.5026,67.5323,67.4282,67.4728,3800.0
2007-12-26 13:10:00,90.73,90.84,90.72,90.74,4900.0,67.4951,67.577,67.4877,67.5026,4900.0
2007-12-26 13:20:00,90.75,90.8,90.71,90.72,4200.0,67.51,67.5472,67.4803,67.4877,4200.0
2007-12-26 13:30:00,90.71,90.77,90.7,90.71,3200.0,67.4803,67.5249,67.4728,67.4803,3200.0
2007-12-26 13:40:00,90.7,90.83,90.63,90.83,4400.0,67.4728,67.5695,67.4207,67.5695,4400.0
2007-12-26 13:50:00,90.81,90.86,90.75,90.81,3100.0,67.5546,67.5918,67.51,67.5546,3100.0
2007-12-26 14:00:00,90.85,90.85,90.67,90.71,5800.0,67.5844,67.5844,67.4505,67.4803,5800.0
2007-12-26 14:10:00,90.72,90.79,90.63,90.79,8200.0,67.4877,67.5398,67.4207,67.5398,8200.0
2007-12-26 14:20:00,90.76,90.79,90.69,90.79,3900.0,67.5175,67.5398,67.4654,67.5398,3900.0
2007-12-26 14:30:00,90.77,90.86,90.68,90.75,9600.0,67.5249,67.5918,67.4579,67.51,9600.0
2007-12-26 14:40:00,90.74,90.84,90.73,90.77,3000.0,67.5026,67.577,67.4951,67.5249,3000.0
2007-12-26 14:50:00,90.8,90.86,90.76,90.83,4600.0,67.5472,67.5918,67.5175,67.5695,4600.0
2007-12-26 15:00:00,90.8,90.81,90.67,90.7,3800.0,67.5472,67.5546,67.4505,67.4728,3800.0
2007-12-26 15:10:00,90.66,90.86,90.64,90.86,9300.0,67.4431,67.5918,67.4282,67.5918,9300.0
2007-12-26 15:20:00,90.84,90.9,90.75,90.83,20800.0,67.577,67.6216,67.51,67.5695,20800.0
2007-12-26 15:30:00,90.8,90.84,90.72,90.79,8700.0,67.5472,67.577,67.4877,67.5398,8700.0
2007-12-26 15:40:00,90.82,90.85,90.74,90.84,11900.0,67.5621,67.5844,67.5026,67.577,11900.0
2007-12-26 15:50:00,90.83,90.87,90.73,90.74,18400.0,67.5695,67.5993,67.4951,67.5026,18400.0
2007-12-27 09:30:00,90.68,90.93,90.68,90.84,5100.0,67.4579,67.6439,67.4579,67.577,5100.0
2007-12-27 09:40:00,90.85,90.87,90.68,90.68,3500.0,67.5844,67.5993,67.4579,67.4579,3500.0
2007-12-27 09:50:00,90.68,90.71,90.32,90.35,19400.0,67.4579,67.4803,67.1901,67.2124,19400.0
2007-12-27 10:00:00,90.33,90.52,90.3,90.5,7900.0,67.1976,67.3389,67.1753,67.324,7900.0
2007-12-27 10:10:00,90.5,90.58,90.43,90.53,12700.0,67.324,67.3835,67.272,67.3464,12700.0
2007-12-27 10:20:00,90.58,90.61,90.45,90.45,5600.0,67.3835,67.4059,67.2868,67.2868,5600.0
2007-12-27 10:30:00,90.45,90.45,90.2,90.26,11400.0,67.2868,67.2868,67.1009,67.1455,11400.0
2007-12-27 10:40:00,90.18,90.2,89.99,90.0,13400.0,67.086,67.1009,66.9446,66.9521,13400.0
2007-12-27 10:50:00,89.99,90.0,89.87,89.92,9800.0,66.9446,66.9521,66.8554,66.8926,9800.0
2007-12-27 11:00:00,89.93,89.99,89.73,89.76,7100.0,66.9,66.9446,66.7512,66.7735,7100.0
2007-12-27 11:10:00,89.74,89.74,89.63,89.72,12300.0,66.7587,66.7587,66.6768,66.7438,12300.0
2007-12-27 11:20:00,89.72,89.77,89.69,89.69,3600.0,66.7438,66.781,66.7215,66.7215,3600.0
2007-12-27 11:30:00,89.68,89.7,89.56,89.63,5900.0,66.714,66.7289,66.6248,66.6768,5900.0
2007-12-27 11:40:00,89.65,89.77,89.59,89.75,6800.0,66.6917,66.781,66.6471,66.7661,6800.0
2007-12-27 11:50:00,89.76,89.83,89.75,89.8,5500.0,66.7735,66.8256,66.7661,66.8033,5500.0
2007-12-27 12:00:00,89.79,89.8,89.57,89.71,12000.0,66.7959,66.8033,66.6322,66.7363,12000.0
2007-12-27 12:10:00,89.72,89.74,89.62,89.73,7900.0,66.7438,66.7587,66.6694,66.7512,7900.0
2007-12-27 12:20:00,89.73,89.78,89.6,89.67,10300.0,66.7512,66.7884,66.6545,66.7066,10300.0
2007-12-27 12:30:00,89.67,89.71,89.48,89.53,9200.0,66.7066,66.7363,66.5652,66.6024,9200.0
2007-12-27 12:40:00,89.5,89.64,89.5,89.59,4500.0,66.5801,66.6843,66.5801,66.6471,4500.0
2007-12-27 12:50:00,89.6,89.61,89.47,89.48,7300.0,66.6545,66.662,66.5578,66.5652,7300.0
2007-12-27 13:00:00,89.5,89.51,89.36,89.51,7900.0,66.5801,66.5876,66.476,66.5876,7900.0
2007-12-27 13:10:00,89.54,89.56,89.43,89.45,9600.0,66.6099,66.6248,66.528,66.5429,9600.0
2007-12-27 13:20:00,89.43,89.66,89.42,89.62,4700.0,66.528,66.6991,66.5206,66.6694,4700.0
2007-12-27 13:30:00,89.61,89.69,89.55,89.58,7700.0,66.662,66.7215,66.6173,66.6396,7700.0
2007-12-27 13:40:00,89.55,89.65,89.52,89.65,6900.0,66.6173,66.6917,66.595,66.6917,6900.0
2007-12-27 13:50:00,89.65,89.73,89.61,89.68,7800.0,66.6917,66.7512,66.662,66.714,7800.0
2007-12-27 14:00:00,89.69,89.91,89.66,89.91,7500.0,66.7215,66.8851,66.6991,66.8851,7500.0
2007-12-27 14:10:00,89.92,89.92,89.82,89.82,4400.0,66.8926,66.8926,66.8182,66.8182,4400.0
2007-12-27 14:20:00,89.82,89.89,89.82,89.82,5300.0,66.8182,66.8702,66.8182,66.8182,5300.0
2007-12-27 14:30:00,89.81,89.81,89.6,89.6,7700.0,66.8107,66.8107,66.6545,66.6545,7700.0
2007-12-27 14:40:00,89.6,89.76,89.5,89.76,13600.0,66.6545,66.7735,66.5801,66.7735,13600.0
2007-12-27 14:50:00,89.74,89.75,89.61,89.69,6200.0,66.7587,66.7661,66.662,66.7215,6200.0
2007-12-27 15:00:00,89.67,89.8,89.64,89.72,8300.0,66.7066,66.8033,66.6843,66.7438,8300.0
2007-12-27 15:10:00,89.73,89.76,89.62,89.63,7800.0,66.7512,66.7735,66.6694,66.6768,7800.0
2007-12-27 15:20:00,89.65,89.66,89.48,89.48,8400.0,66.6917,66.6991,66.5652,66.5652,8400.0
2007-12-27 15:30:00,89.43,89.54,89.36,89.46,17400.0,66.528,66.6099,66.476,66.5504,17400.0
2007-12-27 15:40:00,89.46,89.54,89.22,89.23,13100.0,66.5504,66.6099,66.3718,66.3793,13100.0
2007-12-27 15:50:00,89.23,89.35,89.03,89.22,18600.0,66.3793,66.4685,66.2305,66.3718,18600.0
2007-12-28 09:30:00,89.92,89.92,89.25,89.38,10800.0,66.8926,66.8926,66.3941,66.4909,10800.0
2007-12-28 09:40:00,89.35,89.45,89.27,89.43,4300.0,66.4685,66.5429,66.409,66.528,4300.0
2007-12-28 09:50:00,89.49,89.66,89.49,89.64,2600.0,66.5727,66.6991,66.5727,66.6843,2600.0
2007-12-28 10:00:00,89.61,89.61,88.84,88.98,14400.0,66.662,66.662,66.0891,66.1933,14400.0
2007-12-28 10:10:00,88.96,89.0,88.9,88.97,4200.0,66.1784,66.2082,66.1338,66.1858,4200.0
2007-12-28 10:20:00,89.01,89.01,88.96,88.99,1900.0,66.2156,66.2156,66.1784,66.2007,1900.0
2007-12-28 10:30:00,89.14,89.17,89.09,89.09,5300.0,66.3123,66.3346,66.2751,66.2751,5300.0
2007-12-28 10:40:00,89.09,89.09,89.09,89.09,0.0,66.2751,66.2751,66.2751,66.2751,0.0
2007-12-28 10:50:00,89.09,89.09,89.09,89.09,0.0,66.2751,66.2751,66.2751,66.2751,0.0
2007-12-28 11:00:00,89.23,89.24,89.14,89.19,3600.0,66.3793,66.3867,66.3123,66.3495,3600.0
2007-12-28 11:10:00,89.2,89.29,89.1,89.26,4400.0,66.3569,66.4239,66.2826,66.4016,4400.0
2007-12-28 11:20:00,89.24,89.29,89.2,89.24,5600.0,66.3867,66.4239,66.3569,66.3867,5600.0
2007-12-28 11:30:00,89.23,89.23,89.13,89.13,5400.0,66.3793,66.3793,66.3049,66.3049,5400.0
2007-12-28 11:40:00,89.17,89.25,89.12,89.21,4200.0,66.3346,66.3941,66.2974,66.3644,4200.0
2007-12-28 11:50:00,89.2,89.22,88.92,88.94,11200.0,66.3569,66.3718,66.1487,66.1635,11200.0
2007-12-28 12:00:00,88.93,88.96,88.92,88.93,4400.0,66.1561,66.1784,66.1487,66.1561,4400.0
2007-12-28 12:10:00,88.92,88.99,88.9,88.9,9900.0,66.1487,66.2007,66.1338,66.1338,9900.0
2007-12-28 12:20:00,88.91,88.92,88.79,88.79,7400.0,66.1412,66.1487,66.0519,66.0519,7400.0
2007-12-28 12:30:00,88.79,88.8,88.69,88.69,4600.0,66.0519,66.0594,65.9776,65.9776,4600.0
2007-12-28 12:40:00,88.68,88.76,88.6,88.64,8600.0,65.9701,66.0296,65.9106,65.9404,8600.0
2007-12-28 12:50:00,88.64,88.73,88.61,88.63,5600.0,65.9404,66.0073,65.918,65.9329,5600.0
2007-12-28 13:00:00,88.61,88.83,88.56,88.83,9600.0,65.918,66.0817,65.8808,66.0817,9600.0
2007-12-28 13:10:00,88.83,88.86,88.79,88.83,5200.0,66.0817,66.104,66.0519,66.0817,5200.0
2007-12-28 13:20:00,88.86,88.89,88.78,88.78,6500.0,66.104,66.1263,66.0445,66.0445,6500.0
2007-12-28 13:30:00,88.78,88.79,88.61,88.73,6700.0,66.0445,66.0519,65.918,66.0073,6700.0
2007-12-28 13:40:00,88.73,88.83,88.73,88.82,6900.0,66.0073,66.0817,66.0073,66.0743,6900.0
2007-12-28 13:50:00,88.81,88.85,88.8,88.85,9100.0,66.0668,66.0966,66.0594,66.0966,9100.0
2007-12-28 14:00:00,88.84,88.85,88.8,88.83,9500.0,66.0891,66.0966,66.0594,66.0817,9500.0
2007-12-28 14:10:00,88.84,88.84,88.67,88.7,15100.0,66.0891,66.0891,65.9627,65.985,15100.0
2007-12-28 14:20:00,88.69,88.75,88.66,88.66,5900.0,65.9776,66.0222,65.9552,65.9552,5900.0
2007-12-28 14:30:00,88.66,88.87,88.66,88.83,7900.0,65.9552,66.1115,65.9552,66.0817,7900.0
2007-12-28 14:40:00,88.83,88.91,88.81,88.88,8400.0,66.0817,66.1412,66.0668,66.1189,8400.0
2007-12-28 14:50:00,88.87,88.87,88.69,88.71,5400.0,66.1115,66.1115,65.9776,65.9924,5400.0
2007-12-28 15:00:00,88.71,88.73,88.55,88.69,10100.0,65.9924,66.0073,65.8734,65.9776,10100.0
2007-12-28 15:10:00,88.72,88.78,88.68,88.72,10000.0,65.9999,66.0445,65.9701,65.9999,10000.0
2007-12-28 15:20:00,88.71,88.71,88.5,88.6,11700.0,65.9924,65.9924,65.8362,65.9106,11700.0
2007-12-28 15:30:00,88.61,88.66,88.44,88.5,16000.0,65.918,65.9552,65.7916,65.8362,16000.0
2007-12-28 15:40:00,88.51,88.56,88.4,88.42,15300.0,65.8436,65.8808,65.7618,65.7767,15300.0
2007-12-28 15:50:00,88.42,88.6,88.42,88.45,23900.0,65.7767,65.9106,65.7767,65.799,23900.0
2007-12-31 09:30:00,88.04,88.54,88.04,88.44,5200.0,65.494,65.866,65.494,65.7916,5200.0
2007-12-31 09:40:00,88.46,88.51,88.31,88.35,5000.0,65.8065,65.8436,65.6949,65.7246,5000.0
2007-12-31 09:50:00,88.33,88.35,88.09,88.1,10600.0,65.7097,65.7246,65.5312,65.5386,10600.0
2007-12-31 10:00:00,88.21,88.24,87.86,87.91,7100.0,65.6205,65.6428,65.3601,65.3973,7100.0
2007-12-31 10:10:00,87.92,88.2,87.92,88.06,22600.0,65.4047,65.613,65.4047,65.5089,22600.0
2007-12-31 10:20:00,88.06,88.06,87.82,87.98,7100.0,65.5089,65.5089,65.3303,65.4494,7100.0
2007-12-31 10:30:00,88.03,88.1,87.81,87.81,8000.0,65.4866,65.5386,65.3229,65.3229,8000.0
2007-12-31 10:40:00,87.85,87.88,87.74,87.74,2600.0,65.3527,65.375,65.2708,65.2708,2600.0
2007-12-31 10:50:00,87.78,87.8,87.71,87.79,3400.0,65.3006,65.3155,65.2485,65.308,3400.0
2007-12-31 11:00:00,87.74,87.77,87.7,87.7,2700.0,65.2708,65.2932,65.2411,65.2411,2700.0
2007-12-31 11:10:00,87.7,87.81,87.6,87.67,14700.0,65.2411,65.3229,65.1667,65.2188,14700.0
2007-12-31 11:20:00,87.65,87.65,87.51,87.64,14000.0,65.2039,65.2039,65.0997,65.1964,14000.0
2007-12-31 11:30:00,87.61,87.65,87.58,87.62,2800.0,65.1741,65.2039,65.1518,65.1816,2800.0
2007-12-31 11:40:00,87.61,87.66,87.57,87.62,7000.0,65.1741,65.2113,65.1444,65.1816,7000.0
2007-12-31 11:50:00,87.63,87.63,87.47,87.47,5700.0,65.189,65.189,65.07,65.07,5700.0
2007-12-31 12:00:00,87.5,87.53,87.43,87.53,3800.0,65.0923,65.1146,65.0402,65.1146,3800.0
2007-12-31 12:10:00,87.51,87.53,87.47,87.47,2800.0,65.0997,65.1146,65.07,65.07,2800.0
2007-12-31 12:20:00,87.46,87.51,87.41,87.41,6500.0,65.0625,65.0997,65.0253,65.0253,6500.0
2007-12-31 12:30:00,87.47,87.5,87.38,87.4,5100.0,65.07,65.0923,65.003,65.0179,5100.0
2007-12-31 12:40:00,87.44,87.56,87.44,87.49,3600.0,65.0477,65.1369,65.0477,65.0849,3600.0
2007-12-31 12:50:00,87.49,87.52,87.44,87.52,4800.0,65.0849,65.1072,65.0477,65.1072,4800.0
2007-12-31 13:00:00,87.5,87.53,87.48,87.53,3100.0,65.0923,65.1146,65.0774,65.1146,3100.0
2007-12-31 13:10:00,87.53,87.62,87.52,87.62,4800.0,65.1146,65.1816,65.1072,65.1816,4800.0
2007-12-31 13:20:00,87.67,87.7,87.62,87.62,3400.0,65.2188,65.2411,65.1816,65.1816,3400.0
2007-12-31 13:30:00,87.61,87.64,87.57,87.63,2600.0,65.1741,65.1964,65.1444,65.189,2600.0
2007-12-31 13:40:00,87.63,87.68,87.57,87.65,3500.0,65.189,65.2262,65.1444,65.2039,3500.0
2007-12-31 13:50:00,87.67,87.69,87.61,87.63,3000.0,65.2188,65.2336,65.1741,65.189,3000.0
2007-12-31 14:00:00,87.63,87.64,87.59,87.61,4300.0,65.189,65.1964,65.1592,65.1741,4300.0
2007-12-31 14:10:00,87.63,87.75,87.63,87.75,5600.0,65.189,65.2783,65.189,65.2783,5600.0
2007-12-31 14:20:00,87.75,87.76,87.67,87.67,4800.0,65.2783,65.2857,65.2188,65.2188,4800.0
2007-12-31 14:30:00,87.7,87.73,87.67,87.73,3600.0,65.2411,65.2634,65.2188,65.2634,3600.0
2007-12-31 14:40:00,87.71,87.82,87.66,87.82,7000.0,65.2485,65.3303,65.2113,65.3303,7000.0
2007-12-31 14:50:00,87.79,87.85,87.77,87.8,4700.0,65.308,65.3527,65.2932,65.3155,4700.0
2007-12-31 15:00:00,87.81,87.82,87.7,87.77,4400.0,65.3229,65.3303,65.2411,65.2932,4400.0
2007-12-31 15:10:00,87.8,87.99,87.8,87.99,7600.0,65.3155,65.4568,65.3155,65.4568,7600.0
2007-12-31 15:20:00,87.99,88.17,87.99,88.14,10200.0,65.4568,65.5907,65.4568,65.5684,10200.0
2007-12-31 15:30:00,88.09,88.12,87.81,87.85,11900.0,65.5312,65.5535,65.3229,65.3527,11900.0
2007-12-31 15:40:00,87.85,87.89,87.55,87.7,8400.0,65.3527,65.3824,65.1295,65.2411,8400.0
2007-12-31 15:50:00,87.65,87.71,87.54,87.56,20300.0,65.2039,65.2485,65.1221,65.1369,20300.0
2008-01-02 09:30:00,87.17,87.49,86.86,87.25,16100.0,64.8468,65.0849,64.6162,64.9063,16100.0
2008-01-02 09:40:00,87.31,87.59,87.21,87.59,18900.0,64.951,65.1592,64.8766,65.1592,18900.0
2008-01-02 09:50:00,87.57,87.92,87.53,87.8,10800.0,65.1444,65.4047,65.1146,65.3155,10800.0
2008-01-02 10:00:00,87.8,87.8,86.93,87.1,30500.0,65.3155,65.3155,64.6683,64.7947,30500.0
2008-01-02 10:10:00,87.05,87.22,86.64,86.71,14900.0,64.7575,64.884,64.4525,64.5046,14900.0
2008-01-02 10:20:00,86.66,86.81,86.61,86.77,13700.0,64.4674,64.579,64.4302,64.5492,13700.0
2008-01-02 10:30:00,86.78,86.92,86.68,86.88,17200.0,64.5567,64.6608,64.4823,64.6311,17200.0
2008-01-02 10:40:00,86.88,87.18,86.87,87.12,33900.0,64.6311,64.8542,64.6236,64.8096,33900.0
2008-01-02 10:50:00,87.08,87.13,86.98,86.98,13000.0,64.7799,64.817,64.7055,64.7055,13000.0
2008-01-02 11:00:00,86.98,87.0,86.75,86.83,21500.0,64.7055,64.7203,64.5344,64.5939,21500.0
2008-01-02 11:10:00,86.87,86.9,86.53,86.53,23700.0,64.6236,64.646,64.3707,64.3707,23700.0
2008-01-02 11:20:00,86.53,86.54,86.26,86.26,16400.0,64.3707,64.3781,64.1698,64.1698,16400.0
2008-01-02 11:30:00,86.27,86.31,86.05,86.05,17900.0,64.1773,64.207,64.0136,64.0136,17900.0
2008-01-02 11:40:00,86.03,86.06,85.84,85.84,13000.0,63.9987,64.0211,63.8574,63.8574,13000.0
2008-01-02 11:50:00,85.87,86.05,85.84,86.0,7400.0,63.8797,64.0136,63.8574,63.9764,7400.0
2008-01-02 12:00:00,86.03,86.04,85.88,85.92,16800.0,63.9987,64.0062,63.8872,63.9169,16800.0
2008-01-02 12:10:00,85.88,86.05,85.88,85.98,10700.0,63.8872,64.0136,63.8872,63.9616,10700.0
2008-01-02 12:20:00,85.95,85.97,85.89,85.93,7000.0,63.9392,63.9541,63.8946,63.9244,7000.0
2008-01-02 12:30:00,85.93,86.16,85.93,86.15,16700.0,63.9244,64.0955,63.9244,64.088,16700.0
2008-01-02 12:40:00,86.15,86.17,85.97,86.0,19500.0,64.088,64.1029,63.9541,63.9764,19500.0
2008-01-02 12:50:00,86.01,86.16,85.93,86.11,15400.0,63.9839,64.0955,63.9244,64.0583,15400.0
2008-01-02 13:00:00,86.13,86.15,86.03,86.04,15400.0,64.0731,64.088,63.9987,64.0062,15400.0
2008-01-02 13:10:00,86.03,86.08,85.98,86.06,11800.0,63.9987,64.0359,63.9616,64.0211,11800.0
2008-01-02 13:20:00,86.06,86.12,86.02,86.07,15800.0,64.0211,64.0657,63.9913,64.0285,15800.0
2008-01-02 13:30:00,86.08,86.25,86.06,86.21,12500.0,64.0359,64.1624,64.0211,64.1327,12500.0
2008-01-02 13:40:00,86.22,86.38,86.2,86.26,20300.0,64.1401,64.2591,64.1252,64.1698,20300.0
2008-01-02 13:50:00,86.28,86.3,86.15,86.18,13000.0,64.1847,64.1996,64.088,64.1103,13000.0
2008-01-02 14:00:00,86.16,86.46,86.16,86.45,32100.0,64.0955,64.3186,64.0955,64.3112,32100.0
2008-01-02 14:10:00,86.44,86.59,86.35,86.4,36600.0,64.3038,64.4153,64.2368,64.274,36600.0
2008-01-02 14:20:00,86.41,86.42,86.28,86.3,17200.0,64.2814,64.2889,64.1847,64.1996,17200.0
2008-01-02 14:30:00,86.29,86.37,85.95,85.97,29200.0,64.1922,64.2517,63.9392,63.9541,29200.0
2008-01-02 14:40:00,85.98,86.02,85.87,86.02,14800.0,63.9616,63.9913,63.8797,63.9913,14800.0
2008-01-02 14:50:00,86.04,86.12,85.71,85.71,31300.0,64.0062,64.0657,63.7607,63.7607,31300.0
2008-01-02 15:00:00,85.73,85.73,85.37,85.37,33300.0,63.7756,63.7756,63.5078,63.5078,33300.0
2008-01-02 15:10:00,85.4,85.56,85.34,85.48,45600.0,63.5301,63.6491,63.4854,63.5896,45600.0
2008-01-02 15:20:00,85.52,85.59,85.45,85.51,58800.0,63.6194,63.6714,63.5673,63.6119,58800.0
2008-01-02 15:30:00,85.5,85.67,85.5,85.51,28700.0,63.6045,63.7309,63.6045,63.6119,28700.0
2008-01-02 15:40:00,85.51,85.64,85.49,85.52,23300.0,63.6119,63.7086,63.597,63.6194,23300.0
2008-01-02 15:50:00,85.5,85.62,85.48,85.6,28000.0,63.6045,63.6937,63.5896,63.6789,28000.0
2008-01-03 09:30:00,85.96,86.37,85.63,86.19,6300.0,63.9467,64.2517,63.7012,64.1178,6300.0
2008-01-03 09:40:00,86.15,86.2,85.66,85.7,10100.0,64.088,64.1252,63.7235,63.7533,10100.0
2008-01-03 09:50:00,85.7,85.7,85.38,85.49,24100.0,63.7533,63.7533,63.5152,63.597,24100.0
2008-01-03 10:00:00,85.49,85.69,85.39,85.53,28600.0,63.597,63.7458,63.5226,63.6268,28600.0
2008-01-03 10:10:00,85.52,85.56,85.44,85.52,11200.0,63.6194,63.6491,63.5598,63.6194,11200.0
2008-01-03 10:20:00,85.52,85.62,85.47,85.52,21600.0,63.6194,63.6937,63.5822,63.6194,21600.0
2008-01-03 10:30:00,85.55,85.65,85.48,85.55,18400.0,63.6417,63.7161,63.5896,63.6417,18400.0
2008-01-03 10:40:00,85.56,85.56,85.38,85.51,11900.0,63.6491,63.6491,63.5152,63.6119,11900.0
2008-01-03 10:50:00,85.51,85.53,85.36,85.47,10500.0,63.6119,63.6268,63.5003,63.5822,10500.0
2008-01-03 11:00:00,85.47,85.67,85.47,85.62,25000.0,63.5822,63.7309,63.5822,63.6937,25000.0
2008-01-03 11:10:00,85.67,85.68,85.45,85.54,30400.0,63.7309,63.7384,63.5673,63.6342,30400.0
2008-01-03 11:20:00,85.56,85.56,85.44,85.49,18500.0,63.6491,63.6491,63.5598,63.597,18500.0
2008-01-03 11:30:00,85.48,85.58,85.44,85.56,9300.0,63.5896,63.664,63.5598,63.6491,9300.0
2008-01-03 11:40:00,85.56,85.7,85.47,85.57,29100.0,63.6491,63.7533,63.5822,63.6565,29100.0
2008-01-03 11:50:00,85.55,85.59,85.44,85.48,17100.0,63.6417,63.6714,63.5598,63.5896,17100.0
2008-01-03 12:00:00,85.5,85.53,85.46,85.51,9300.0,63.6045,63.6268,63.5747,63.6119,9300.0
2008-01-03 12:10:00,85.51,85.6,85.49,85.55,19500.0,63.6119,63.6789,63.597,63.6417,19500.0
2008-01-03 12:20:00,85.57,85.6,85.5,85.6,22600.0,63.6565,63.6789,63.6045,63.6789,22600.0
2008-01-03 12:30:00,85.55,85.64,85.47,85.47,30200.0,63.6417,63.7086,63.5822,63.5822,30200.0
2008-01-03 12:40:00,85.48,85.49,85.38,85.41,7400.0,63.5896,63.597,63.5152,63.5375,7400.0
2008-01-03 12:50:00,85.43,85.63,85.4,85.58,15100.0,63.5524,63.7012,63.5301,63.664,15100.0
2008-01-03 13:00:00,85.59,85.6,85.42,85.5,12800.0,63.6714,63.6789,63.545,63.6045,12800.0
2008-01-03 13:10:00,85.5,85.59,85.47,85.54,10000.0,63.6045,63.6714,63.5822,63.6342,10000.0
2008-01-03 13:20:00,85.55,85.6,85.53,85.59,8600.0,63.6417,63.6789,63.6268,63.6714,8600.0
2008-01-03 13:30:00,85.59,85.7,85.58,85.7,11300.0,63.6714,63.7533,63.664,63.7533,11300.0
2008-01-03 13:40:00,85.68,85.81,85.68,85.77,18700.0,63.7384,63.8351,63.7384,63.8053,18700.0
2008-01-03 13:50:00,85.77,85.77,85.55,85.55,19600.0,63.8053,63.8053,63.6417,63.6417,19600.0
2008-01-03 14:00:00,85.58,85.66,85.54,85.63,8400.0,63.664,63.7235,63.6342,63.7012,8400.0
2008-01-03 14:10:00,85.63,85.74,85.57,85.73,21000.0,63.7012,63.783,63.6565,63.7756,21000.0
2008-01-03 14:20:00,85.72,85.8,85.68,85.7,20200.0,63.7681,63.8276,63.7384,63.7533,20200.0
2008-01-03 14:30:00,85.67,85.73,85.65,85.68,18800.0,63.7309,63.7756,63.7161,63.7384,18800.0
2008-01-03 14:40:00,85.72,85.75,85.65,85.74,21100.0,63.7681,63.7905,63.7161,63.783,21100.0
2008-01-03 14:50:00,85.74,85.8,85.68,85.75,21200.0,63.783,63.8276,63.7384,63.7905,21200.0
2008-01-03 15:00:00,85.75,85.83,85.75,85.83,16500.0,63.7905,63.85,63.7905,63.85,16500.0
2008-01-03 15:10:00,85.83,85.84,85.68,85.68,17400.0,63.85,63.8574,63.7384,63.7384,17400.0
2008-01-03 15:20:00,85.68,85.68,85.52,85.52,15800.0,63.7384,63.7384,63.6194,63.6194,15800.0
2008-01-03 15:30:00,85.53,85.58,85.39,85.5,34100.0,63.6268,63.664,63.5226,63.6045,34100.0
2008-01-03 15:40:00,85.5,85.53,85.28,85.28,41600.0,63.6045,63.6268,63.4408,63.4408,41600.0
2008-01-03 15:50:00,85.28,85.31,85.04,85.25,53500.0,63.4408,63.4631,63.2623,63.4185,53500.0
2008-01-04 09:30:00,84.54,85.94,84.12,84.12,29900.0,62.8903,63.9318,62.5779,62.5779,29900.0
2008-01-04 09:40:00,84.1,84.14,83.52,83.72,34600.0,62.563,62.5928,62.1315,62.2803,34600.0
2008-01-04 09:50:00,83.75,83.77,83.54,83.55,20800.0,62.3026,62.3175,62.1464,62.1538,20800.0
2008-01-04 10:00:00,83.59,83.63,83.43,83.61,38600.0,62.1836,62.2134,62.0646,62.1985,38600.0
2008-01-04 10:10:00,83.61,83.65,83.45,83.45,26200.0,62.1985,62.2282,62.0795,62.0795,26200.0
2008-01-04 10:20:00,83.48,83.5,83.3,83.32,33700.0,62.1018,62.1166,61.9679,61.9827,33700.0
2008-01-04 10:30:00,83.32,83.5,83.29,83.43,15500.0,61.9827,62.1166,61.9604,62.0646,15500.0
2008-01-04 10:40:00,83.4,83.48,83.34,83.37,32500.0,62.0423,62.1018,61.9976,62.0199,32500.0
2008-01-04 10:50:00,83.36,83.37,83.07,83.14,25100.0,62.0125,62.0199,61.7968,61.8488,25100.0
2008-01-04 11:00:00,83.17,83.21,83.11,83.17,23900.0,61.8712,61.9009,61.8265,61.8712,23900.0
2008-01-04 11:10:00,83.17,83.29,83.12,83.12,43900.0,61.8712,61.9604,61.834,61.834,43900.0
2008-01-04 11:20:00,83.12,83.14,83.0,83.0,111900.0,61.834,61.8488,61.7447,61.7447,111900.0
2008-01-04 11:30:00,83.0,83.07,82.93,82.98,70000.0,61.7447,61.7968,61.6926,61.7298,70000.0
2008-01-04 11:40:00,82.99,83.06,82.92,82.96,39400.0,61.7373,61.7893,61.6852,61.7149,39400.0
2008-01-04 11:50:00,82.96,83.18,82.96,83.13,46700.0,61.7149,61.8786,61.7149,61.8414,46700.0
2008-01-04 12:00:00,83.16,83.5,83.16,83.46,77800.0,61.8637,62.1166,61.8637,62.0869,77800.0
2008-01-04 12:10:00,83.46,83.5,83.42,83.5,49000.0,62.0869,62.1166,62.0571,62.1166,49000.0
2008-01-04 12:20:00,83.5,83.51,83.17,83.17,43300.0,62.1166,62.1241,61.8712,61.8712,43300.0
2008-01-04 12:30:00,83.17,83.26,82.99,83.07,13400.0,61.8712,61.9381,61.7373,61.7968,13400.0
2008-01-04 12:40:00,83.08,83.14,82.97,83.01,16200.0,61.8042,61.8488,61.7224,61.7521,16200.0
2008-01-04 12:50:00,83.01,83.05,82.86,82.95,22600.0,61.7521,61.7819,61.6405,61.7075,22600.0
2008-01-04 13:00:00,82.93,82.96,82.87,82.88,44600.0,61.6926,61.7149,61.648,61.6554,44600.0
2008-01-04 13:10:00,82.88,82.99,82.85,82.87,15400.0,61.6554,61.7373,61.6331,61.648,15400.0
2008-01-04 13:20:00,82.84,82.86,82.6,82.67,17800.0,61.6257,61.6405,61.4471,61.4992,17800.0
2008-01-04 13:30:00,82.66,82.66,82.57,82.62,52000.0,61.4918,61.4918,61.4248,61.462,52000.0
2008-01-04 13:40:00,82.65,82.71,82.55,82.61,41000.0,61.4843,61.529,61.4099,61.4546,41000.0
2008-01-04 13:50:00,82.61,82.74,82.58,82.71,18700.0,61.4546,61.5513,61.4323,61.529,18700.0
2008-01-04 14:00:00,82.71,82.72,82.58,82.66,20100.0,61.529,61.5364,61.4323,61.4918,20100.0
2008-01-04 14:10:00,82.64,82.72,82.59,82.72,21600.0,61.4769,61.5364,61.4397,61.5364,21600.0
2008-01-04 14:20:00,82.69,82.72,82.6,82.64,16800.0,61.5141,61.5364,61.4471,61.4769,16800.0
2008-01-04 14:30:00,82.64,82.68,82.57,82.59,32700.0,61.4769,61.5066,61.4248,61.4397,32700.0
2008-01-04 14:40:00,82.63,82.71,82.5,82.68,17400.0,61.4694,61.529,61.3727,61.5066,17400.0
2008-01-04 14:50:00,82.69,82.77,82.53,82.76,23700.0,61.5141,61.5736,61.3951,61.5662,23700.0
2008-01-04 15:00:00,82.73,82.95,82.71,82.91,25600.0,61.5438,61.7075,61.529,61.6777,25600.0
2008-01-04 15:10:00,82.94,83.03,82.81,82.98,25000.0,61.7001,61.767,61.6034,61.7298,25000.0
2008-01-04 15:20:00,82.97,83.06,82.78,83.04,29500.0,61.7224,61.7893,61.581,61.7745,29500.0
2008-01-04 15:30:00,83.01,83.07,82.82,83.01,40600.0,61.7521,61.7968,61.6108,61.7521,40600.0
2008-01-04 15:40:00,83.04,83.09,82.68,82.7,44100.0,61.7745,61.8116,61.5066,61.5215,44100.0
2008-01-04 15:50:00,82.7,82.79,82.47,82.57,44300.0,61.5215,61.5885,61.3504,61.4248,44300.0
2008-01-07 09:30:00,82.88,82.99,82.08,82.46,27500.0,61.6554,61.7373,61.0603,61.343,27500.0
2008-01-07 09:40:00,82.47,83.0,82.44,82.9,35200.0,61.3504,61.7447,61.3281,61.6703,35200.0
2008-01-07 09:50:00,82.9,82.93,82.45,82.45,21100.0,61.6703,61.6926,61.3355,61.3355,21100.0
2008-01-07 10:00:00,82.45,82.45,82.23,82.24,12100.0,61.3355,61.3355,61.1719,61.1793,12100.0
2008-01-07 10:10:00,82.25,82.28,82.18,82.18,22500.0,61.1868,61.2091,61.1347,61.1347,22500.0
2008-01-07 10:20:00,82.2,82.21,81.76,81.84,23000.0,61.1496,61.157,60.8222,60.8818,23000.0
2008-01-07 10:30:00,81.9,82.18,81.84,82.13,17400.0,60.9264,61.1347,60.8818,61.0975,17400.0
2008-01-07 10:40:00,82.13,82.24,81.93,81.97,16500.0,61.0975,61.1793,60.9487,60.9785,16500.0
2008-01-07 10:50:00,81.97,82.07,81.7,81.85,26700.0,60.9785,61.0529,60.7776,60.8892,26700.0
2008-01-07 11:00:00,81.91,82.05,81.91,82.03,22000.0,60.9338,61.038,60.9338,61.0231,22000.0
2008-01-07 11:10:00,82.03,82.03,81.92,81.94,13500.0,61.0231,61.0231,60.9413,60.9561,13500.0
2008-01-07 11:20:00,81.94,82.11,81.9,82.11,6700.0,60.9561,61.0826,60.9264,61.0826,6700.0
2008-01-07 11:30:00,82.11,82.27,81.81,81.85,41500.0,61.0826,61.2016,60.8594,60.8892,41500.0
2008-01-07 11:40:00,81.89,81.98,81.67,81.67,32900.0,60.919,60.9859,60.7553,60.7553,32900.0
2008-01-07 11:50:00,81.64,81.86,81.59,81.81,28000.0,60.733,60.8966,60.6958,60.8594,28000.0
2008-01-07 12:00:00,81.78,81.79,81.68,81.71,24700.0,60.8371,60.8446,60.7627,60.785,24700.0
2008-01-07 12:10:00,81.72,81.76,81.53,81.72,21400.0,60.7925,60.8222,60.6511,60.7925,21400.0
2008-01-07 12:20:00,81.71,81.75,81.67,81.69,20400.0,60.785,60.8148,60.7553,60.7702,20400.0
2008-01-07 12:30:00,81.7,81.96,81.69,81.84,23200.0,60.7776,60.971,60.7702,60.8818,23200.0
2008-01-07 12:40:00,81.85,82.0,81.79,82.0,31600.0,60.8892,61.0008,60.8446,61.0008,31600.0
2008-01-07 12:50:00,82.0,82.0,81.93,81.93,22600.0,61.0008,61.0008,60.9487,60.9487,22600.0
2008-01-07 13:00:00,81.95,81.98,81.91,81.96,21700.0,60.9636,60.9859,60.9338,60.971,21700.0
2008-01-07 13:10:00,81.96,82.0,81.83,82.0,36200.0,60.971,61.0008,60.8743,61.0008,36200.0
2008-01-07 13:20:00,82.03,82.06,81.76,81.85,23900.0,61.0231,61.0454,60.8222,60.8892,23900.0
2008-01-07 13:30:00,81.81,81.99,81.73,81.96,16300.0,60.8594,60.9933,60.7999,60.971,16300.0
2008-01-07 13:40:00,81.92,81.93,81.54,81.68,23200.0,60.9413,60.9487,60.6586,60.7627,23200.0
2008-01-07 13:50:00,81.71,81.71,81.35,81.5,22400.0,60.785,60.785,60.5172,60.6288,22400.0
2008-01-07 14:00:00,81.54,81.58,81.34,81.35,20500.0,60.6586,60.6883,60.5098,60.5172,20500.0
2008-01-07 14:10:00,81.35,81.54,81.33,81.49,17100.0,60.5172,60.6586,60.5024,60.6214,17100.0
2008-01-07 14:20:00,81.45,81.54,81.43,81.47,21500.0,60.5916,60.6586,60.5768,60.6065,21500.0
2008-01-07 14:30:00,81.52,81.71,81.48,81.71,11700.0,60.6437,60.785,60.6139,60.785,11700.0
2008-01-07 14:40:00,81.7,81.8,81.59,81.59,23800.0,60.7776,60.852,60.6958,60.6958,23800.0
2008-01-07 14:50:00,81.62,81.65,81.26,81.52,21300.0,60.7181,60.7404,60.4503,60.6437,21300.0
2008-01-07 15:00:00,81.49,81.69,81.45,81.56,33900.0,60.6214,60.7702,60.5916,60.6735,33900.0
2008-01-07 15:10:00,81.55,81.88,81.55,81.66,87000.0,60.666,60.9115,60.666,60.7479,87000.0
2008-01-07 15:20:00,81.65,81.72,81.55,81.61,28000.0,60.7404,60.7925,60.666,60.7107,28000.0
2008-01-07 15:30:00,81.61,81.65,81.53,81.58,66600.0,60.7107,60.7404,60.6511,60.6883,66600.0
2008-01-07 15:40:00,81.57,81.85,81.55,81.8,34700.0,60.6809,60.8892,60.666,60.852,34700.0
2008-01-07 15:50:00,81.83,82.12,81.82,82.01,46300.0,60.8743,61.0901,60.8669,61.0082,46300.0
2008-01-08 09:30:00,82.66,82.66,81.83,81.95,23300.0,61.4918,61.4918,60.8743,60.9636,23300.0
2008-01-08 09:40:00,81.96,82.15,81.87,81.87,17800.0,60.971,61.1124,60.9041,60.9041,17800.0
2008-01-08 09:50:00,81.89,81.89,81.47,81.52,12400.0,60.919,60.919,60.6065,60.6437,12400.0
2008-01-08 10:00:00,81.49,81.71,81.46,81.69,22100.0,60.6214,60.785,60.5991,60.7702,22100.0
2008-01-08 10:10:00,81.68,81.79,81.64,81.78,18200.0,60.7627,60.8446,60.733,60.8371,18200.0
2008-01-08 10:20:00,81.8,81.84,81.7,81.75,9900.0,60.852,60.8818,60.7776,60.8148,9900.0
2008-01-08 10:30:00,81.76,81.76,81.54,81.55,17200.0,60.8222,60.8222,60.6586,60.666,17200.0
2008-01-08 10:40:00,81.6,81.6,81.46,81.46,7100.0,60.7032,60.7032,60.5991,60.5991,7100.0
2008-01-08 10:50:00,81.46,81.52,81.43,81.5,5700.0,60.5991,60.6437,60.5768,60.6288,5700.0
2008-01-08 11:00:00,81.52,81.52,81.37,81.45,18100.0,60.6437,60.6437,60.5321,60.5916,18100.0
2008-01-08 11:10:00,81.43,81.64,81.34,81.37,37100.0,60.5768,60.733,60.5098,60.5321,37100.0
2008-01-08 11:20:00,81.37,81.37,81.17,81.17,10900.0,60.5321,60.5321,60.3833,60.3833,10900.0
2008-01-08 11:30:00,81.21,81.21,81.0,81.06,14500.0,60.4131,60.4131,60.2569,60.3015,14500.0
2008-01-08 11:40:00,81.04,81.22,81.03,81.19,32700.0,60.2866,60.4205,60.2792,60.3982,32700.0
2008-01-08 11:50:00,81.16,81.25,81.15,81.19,12500.0,60.3759,60.4428,60.3685,60.3982,12500.0
2008-01-08 12:00:00,81.17,81.22,81.05,81.15,13100.0,60.3833,60.4205,60.2941,60.3685,13100.0
2008-01-08 12:10:00,81.15,81.3,81.1,81.23,8000.0,60.3685,60.48,60.3313,60.428,8000.0
2008-01-08 12:20:00,81.24,81.27,81.12,81.2,7300.0,60.4354,60.4577,60.3461,60.4057,7300.0
2008-01-08 12:30:00,81.19,81.19,81.01,81.02,8700.0,60.3982,60.3982,60.2643,60.2717,8700.0
2008-01-08 12:40:00,81.02,81.11,81.01,81.1,11700.0,60.2717,60.3387,60.2643,60.3313,11700.0
2008-01-08 12:50:00,81.14,81.31,81.14,81.2,39000.0,60.361,60.4875,60.361,60.4057,39000.0
2008-01-08 13:00:00,81.15,81.28,81.07,81.15,31500.0,60.3685,60.4652,60.3089,60.3685,31500.0
2008-01-08 13:10:00,81.18,81.35,81.18,81.2,17500.0,60.3908,60.5172,60.3908,60.4057,17500.0
2008-01-08 13:20:00,81.21,81.28,81.12,81.16,14900.0,60.4131,60.4652,60.3461,60.3759,14900.0
2008-01-08 13:30:00,81.16,81.21,81.0,81.09,15000.0,60.3759,60.4131,60.2569,60.3238,15000.0
2008-01-08 13:40:00,81.1,81.25,81.07,81.2,7300.0,60.3313,60.4428,60.3089,60.4057,7300.0
2008-01-08 13:50:00,81.21,81.33,81.14,81.33,10000.0,60.4131,60.5024,60.361,60.5024,10000.0
2008-01-08 14:00:00,81.38,81.38,81.23,81.31,11400.0,60.5396,60.5396,60.428,60.4875,11400.0
2008-01-08 14:10:00,81.34,81.42,81.3,81.35,8400.0,60.5098,60.5693,60.48,60.5172,8400.0
2008-01-08 14:20:00,81.34,81.52,81.31,81.52,9600.0,60.5098,60.6437,60.4875,60.6437,9600.0
2008-01-08 14:30:00,81.51,81.57,81.31,81.31,12000.0,60.6363,60.6809,60.4875,60.4875,12000.0
2008-01-08 14:40:00,81.34,81.37,80.97,81.08,42200.0,60.5098,60.5321,60.2346,60.3164,42200.0
2008-01-08 14:50:00,81.08,81.13,80.86,80.86,39100.0,60.3164,60.3536,60.1527,60.1527,39100.0
2008-01-08 15:00:00,80.89,80.91,80.63,80.63,64200.0,60.175,60.1899,59.9816,59.9816,64200.0
2008-01-08 15:10:00,80.61,80.64,80.47,80.54,80300.0,59.9667,59.9891,59.8626,59.9147,80300.0
2008-01-08 15:20:00,80.54,80.65,80.26,80.45,36100.0,59.9147,59.9965,59.7064,59.8477,36100.0
2008-01-08 15:30:00,80.41,80.66,80.36,80.56,53200.0,59.818,60.0039,59.7808,59.9295,53200.0
2008-01-08 15:40:00,80.54,80.6,80.46,80.55,100500.0,59.9147,59.9593,59.8552,59.9221,100500.0
2008-01-08 15:50:00,80.51,80.55,79.91,80.01,134500.0,59.8924,59.9221,59.446,59.5204,134500.0
2008-01-09 09:30:00,80.19,80.44,79.7,80.2,16500.0,59.6543,59.8403,59.2898,59.6617,16500.0
2008-01-09 09:40:00,80.27,80.47,80.08,80.11,24100.0,59.7138,59.8626,59.5725,59.5948,24100.0
2008-01-09 09:50:00,80.08,80.1,79.82,79.82,23500.0,59.5725,59.5873,59.3791,59.3791,23500.0
2008-01-09 10:00:00,79.86,79.97,79.71,79.74,26900.0,59.4088,59.4906,59.2972,59.3195,26900.0
2008-01-09 10:10:00,79.76,79.86,79.64,79.78,22700.0,59.3344,59.4088,59.2451,59.3493,22700.0
2008-01-09 10:20:00,79.78,79.8,79.44,79.6,35400.0,59.3493,59.3642,59.0964,59.2154,35400.0
2008-01-09 10:30:00,79.56,79.6,79.35,79.39,21700.0,59.1856,59.2154,59.0294,59.0592,21700.0
2008-01-09 10:40:00,79.39,79.8,79.27,79.41,53700.0,59.0592,59.3642,58.9699,59.074,53700.0
2008-01-09 10:50:00,79.34,79.41,79.17,79.24,18000.0,59.022,59.074,58.8955,58.9476,18000.0
2008-01-09 11:00:00,79.21,79.41,79.16,79.32,11900.0,58.9253,59.074,58.8881,59.0071,11900.0
2008-01-09 11:10:00,79.32,79.34,79.17,79.3,13000.0,59.0071,59.022,58.8955,58.9922,13000.0
2008-01-09 11:20:00,79.26,79.43,79.25,79.3,11400.0,58.9625,59.0889,58.955,58.9922,11400.0
2008-01-09 11:30:00,79.31,79.31,79.19,79.23,17300.0,58.9997,58.9997,58.9104,58.9401,17300.0
2008-01-09 11:40:00,79.24,79.29,79.21,79.25,36100.0,58.9476,58.9848,58.9253,58.955,36100.0
2008-01-09 11:50:00,79.24,79.8,78.76,78.82,77100.0,58.9476,59.3642,58.5905,58.6351,77100.0
2008-01-09 12:00:00,78.83,79.1,78.69,79.06,25800.0,58.6426,58.8434,58.5384,58.8137,25800.0
2008-01-09 12:10:00,79.06,79.07,78.77,78.85,27600.0,58.8137,58.8211,58.5979,58.6575,27600.0
2008-01-09 12:20:00,78.86,78.9,78.71,78.8,24500.0,58.6649,58.6947,58.5533,58.6203,24500.0
2008-01-09 12:30:00,78.8,78.81,78.56,78.57,22100.0,58.6203,58.6277,58.4417,58.4492,22100.0
2008-01-09 12:40:00,78.57,78.57,78.39,78.55,14900.0,58.4492,58.4492,58.3153,58.4343,14900.0
2008-01-09 12:50:00,78.59,78.72,78.53,78.63,21900.0,58.464,58.5608,58.4194,58.4938,21900.0
2008-01-09 13:00:00,78.7,79.0,78.66,78.94,22200.0,58.5459,58.769,58.5161,58.7244,22200.0
2008-01-09 13:10:00,78.96,78.98,78.76,78.9,13400.0,58.7393,58.7542,58.5905,58.6947,13400.0
2008-01-09 13:20:00,78.94,78.97,78.73,78.84,38600.0,58.7244,58.7467,58.5682,58.65,38600.0
2008-01-09 13:30:00,78.82,78.85,78.62,78.74,49100.0,58.6351,58.6575,58.4864,58.5756,49100.0
2008-01-09 13:40:00,78.74,78.74,78.5,78.52,12800.0,58.5756,58.5756,58.3971,58.412,12800.0
2008-01-09 13:50:00,78.52,78.54,78.37,78.45,14700.0,58.412,58.4268,58.3004,58.3599,14700.0
2008-01-09 14:00:00,78.41,78.48,78.34,78.34,24200.0,58.3301,58.3822,58.2781,58.2781,24200.0
2008-01-09 14:10:00,78.39,78.5,78.34,78.34,30700.0,58.3153,58.3971,58.2781,58.2781,30700.0
2008-01-09 14:20:00,78.39,78.68,78.34,78.68,22400.0,58.3153,58.531,58.2781,58.531,22400.0
2008-01-09 14:30:00,78.71,78.93,78.67,78.81,56000.0,58.5533,58.717,58.5236,58.6277,56000.0
2008-01-09 14:40:00,78.81,79.08,78.71,79.07,37800.0,58.6277,58.8286,58.5533,58.8211,37800.0
2008-01-09 14:50:00,79.07,79.3,79.05,79.14,24800.0,58.8211,58.9922,58.8062,58.8732,24800.0
2008-01-09 15:00:00,79.13,79.75,79.08,79.68,30200.0,58.8658,59.327,58.8286,59.2749,30200.0
2008-01-09 15:10:00,79.68,79.84,79.53,79.78,27600.0,59.2749,59.3939,59.1633,59.3493,27600.0
2008-01-09 15:20:00,79.83,79.97,79.69,79.72,28100.0,59.3865,59.4906,59.2823,59.3047,28100.0
2008-01-09 15:30:00,79.7,79.7,79.31,79.56,64900.0,59.2898,59.2898,58.9997,59.1856,64900.0
2008-01-09 15:40:00,79.56,80.04,79.56,79.93,128300.0,59.1856,59.5427,59.1856,59.4609,128300.0
2008-01-09 15:50:00,79.89,80.14,79.88,79.99,82000.0,59.4311,59.6171,59.4237,59.5055,82000.0
2008-01-10 09:30:00,79.32,79.47,79.13,79.25,51500.0,59.0071,59.1187,58.8658,58.955,51500.0
2008-01-10 09:40:00,79.29,79.33,78.81,79.11,40900.0,58.9848,59.0145,58.6277,58.8509,40900.0
2008-01-10 09:50:00,79.11,79.43,78.97,79.13,76700.0,58.8509,59.0889,58.7467,58.8658,76700.0
2008-01-10 10:00:00,79.14,80.14,79.14,80.03,72000.0,58.8732,59.6171,58.8732,59.5353,72000.0
2008-01-10 10:10:00,80.03,80.21,79.91,80.05,58600.0,59.5353,59.6692,59.446,59.5502,58600.0
2008-01-10 10:20:00,80.03,80.21,79.98,80.03,93100.0,59.5353,59.6692,59.4981,59.5353,93100.0
2008-01-10 10:30:00,79.99,80.14,79.96,80.04,36000.0,59.5055,59.6171,59.4832,59.5427,36000.0
2008-01-10 10:40:00,80.04,80.08,79.77,79.79,85000.0,59.5427,59.5725,59.3419,59.3567,85000.0
2008-01-10 10:50:00,79.8,80.31,79.57,80.31,63000.0,59.3642,59.7436,59.1931,59.7436,63000.0
2008-01-10 11:00:00,80.29,80.29,79.9,80.08,58200.0,59.7287,59.7287,59.4386,59.5725,58200.0
2008-01-10 11:10:00,80.09,80.37,80.0,80.2,27000.0,59.5799,59.7882,59.513,59.6617,27000.0
2008-01-10 11:20:00,80.2,80.2,80.0,80.06,23900.0,59.6617,59.6617,59.513,59.5576,23900.0
2008-01-10 11:30:00,80.07,80.09,79.69,79.72,24600.0,59.565,59.5799,59.2823,59.3047,24600.0
2008-01-10 11:40:00,79.69,79.81,79.5,79.81,21800.0,59.2823,59.3716,59.141,59.3716,21800.0
2008-01-10 11:50:00,79.76,80.01,79.75,79.93,20600.0,59.3344,59.5204,59.327,59.4609,20600.0
2008-01-10 12:00:00,79.93,79.97,79.61,79.61,49100.0,59.4609,59.4906,59.2228,59.2228,49100.0
2008-01-10 12:10:00,79.61,80.35,79.43,80.31,80300.0,59.2228,59.7733,59.0889,59.7436,80300.0
2008-01-10 12:20:00,80.33,80.78,80.11,80.12,49300.0,59.7584,60.0932,59.5948,59.6022,49300.0
2008-01-10 12:30:00,80.16,80.16,79.72,79.95,101700.0,59.632,59.632,59.3047,59.4758,101700.0
2008-01-10 12:40:00,79.91,80.08,79.88,79.96,17400.0,59.446,59.5725,59.4237,59.4832,17400.0
2008-01-10 12:50:00,79.95,80.32,79.84,79.9,40700.0,59.4758,59.751,59.3939,59.4386,40700.0
2008-01-10 13:00:00,79.94,79.97,79.45,79.53,128900.0,59.4683,59.4906,59.1038,59.1633,128900.0
2008-01-10 13:10:00,79.51,79.53,79.01,79.12,56100.0,59.1484,59.1633,58.7765,58.8583,56100.0
2008-01-10 13:20:00,79.18,79.3,79.02,79.13,100200.0,58.9029,58.9922,58.7839,58.8658,100200.0
2008-01-10 13:30:00,79.12,79.22,78.7,78.98,59400.0,58.8583,58.9327,58.5459,58.7542,59400.0
2008-01-10 13:40:00,78.93,79.08,78.71,78.84,38300.0,58.717,58.8286,58.5533,58.65,38300.0
2008-01-10 13:50:00,78.84,78.84,78.45,78.78,22500.0,58.65,58.65,58.3599,58.6054,22500.0
2008-01-10 14:00:00,78.8,78.91,78.72,78.79,17600.0,58.6203,58.7021,58.5608,58.6128,17600.0
2008-01-10 14:10:00,78.79,79.49,78.79,79.31,34900.0,58.6128,59.1336,58.6128,58.9997,34900.0
2008-01-10 14:20:00,79.32,79.45,79.28,79.32,17100.0,59.0071,59.1038,58.9773,59.0071,17100.0
2008-01-10 14:30:00,79.34,79.82,79.31,79.79,25000.0,59.022,59.3791,58.9997,59.3567,25000.0
2008-01-10 14:40:00,79.79,80.05,79.68,79.98,22400.0,59.3567,59.5502,59.2749,59.4981,22400.0
2008-01-10 14:50:00,79.97,80.32,79.95,80.28,28900.0,59.4906,59.751,59.4758,59.7213,28900.0
2008-01-10 15:00:00,80.27,80.52,80.18,80.52,19900.0,59.7138,59.8998,59.6469,59.8998,19900.0
2008-01-10 15:10:00,80.53,80.64,80.35,80.35,18800.0,59.9072,59.9891,59.7733,59.7733,18800.0
2008-01-10 15:20:00,80.41,80.48,80.24,80.46,30200.0,59.818,59.87,59.6915,59.8552,30200.0
2008-01-10 15:30:00,80.48,80.56,80.36,80.37,32500.0,59.87,59.9295,59.7808,59.7882,32500.0
2008-01-10 15:40:00,80.4,80.5,80.03,80.09,37600.0,59.8105,59.8849,59.5353,59.5799,37600.0
2008-01-10 15:50:00,80.09,80.12,79.7,79.77,75900.0,59.5799,59.6022,59.2898,59.3419,75900.0
2008-01-11 09:30:00,77.77,77.77,76.55,77.69,145200.0,57.854,57.854,56.9465,57.7945,145200.0
2008-01-11 09:40:00,77.7,78.19,77.55,78.07,68300.0,57.802,58.1665,57.6904,58.0772,68300.0
2008-01-11 09:50:00,78.14,78.24,77.8,78.21,52800.0,58.1293,58.2037,57.8764,58.1814,52800.0
2008-01-11 10:00:00,78.18,78.34,77.72,77.78,68200.0,58.159,58.2781,57.8168,57.8615,68200.0
2008-01-11 10:10:00,77.81,78.32,77.57,77.57,73100.0,57.8838,58.2632,57.7053,57.7053,73100.0
2008-01-11 10:20:00,77.55,77.86,77.5,77.5,21000.0,57.6904,57.921,57.6532,57.6532,21000.0
2008-01-11 10:30:00,77.48,77.69,77.32,77.6,40600.0,57.6383,57.7945,57.5193,57.7276,40600.0
2008-01-11 10:40:00,77.58,77.93,77.51,77.93,17400.0,57.7127,57.9731,57.6606,57.9731,17400.0
2008-01-11 10:50:00,77.88,78.34,77.85,78.24,29900.0,57.9359,58.2781,57.9135,58.2037,29900.0
2008-01-11 11:00:00,78.26,78.32,77.77,78.11,43500.0,58.2186,58.2632,57.854,58.107,43500.0
2008-01-11 11:10:00,78.11,78.37,78.03,78.03,28200.0,58.107,58.3004,58.0475,58.0475,28200.0
2008-01-11 11:20:00,78.01,78.1,77.83,78.02,23700.0,58.0326,58.0995,57.8987,58.04,23700.0
2008-01-11 11:30:00,78.01,78.33,77.98,77.99,23900.0,58.0326,58.2706,58.0103,58.0177,23900.0
2008-01-11 11:40:00,78.0,78.04,77.8,77.8,21700.0,58.0251,58.0549,57.8764,57.8764,21700.0
2008-01-11 11:50:00,77.8,77.89,77.47,77.53,32200.0,57.8764,57.9433,57.6309,57.6755,32200.0
2008-01-11 12:00:00,77.51,77.73,77.5,77.72,29900.0,57.6606,57.8243,57.6532,57.8168,29900.0
2008-01-11 12:10:00,77.71,77.76,77.5,77.5,28900.0,57.8094,57.8466,57.6532,57.6532,28900.0
2008-01-11 12:20:00,77.5,77.59,77.47,77.58,25100.0,57.6532,57.7201,57.6309,57.7127,25100.0
2008-01-11 12:30:00,77.53,77.58,77.39,77.54,24600.0,57.6755,57.7127,57.5713,57.6829,24600.0
2008-01-11 12:40:00,77.54,77.59,77.45,77.59,17900.0,57.6829,57.7201,57.616,57.7201,17900.0
2008-01-11 12:50:00,77.61,77.83,77.43,77.81,16900.0,57.735,57.8987,57.6011,57.8838,16900.0
2008-01-11 13:00:00,77.75,77.75,77.31,77.42,26400.0,57.8392,57.8392,57.5118,57.5937,26400.0
2008-01-11 13:10:00,77.45,77.45,76.91,77.06,31000.0,57.616,57.616,57.2143,57.3259,31000.0
2008-01-11 13:20:00,77.12,77.21,76.97,77.15,14500.0,57.3705,57.4374,57.2589,57.3928,14500.0
2008-01-11 13:30:00,77.2,77.24,76.99,77.08,23800.0,57.43,57.4598,57.2738,57.3407,23800.0
2008-01-11 13:40:00,77.85,77.85,76.97,77.12,33500.0,57.9135,57.9135,57.2589,57.3705,33500.0
2008-01-11 13:50:00,77.08,77.35,77.05,77.18,18500.0,57.3407,57.5416,57.3184,57.4151,18500.0
2008-01-11 14:00:00,77.19,77.23,76.83,76.99,43500.0,57.4226,57.4523,57.1548,57.2738,43500.0
2008-01-11 14:10:00,76.97,77.26,76.97,77.17,21100.0,57.2589,57.4746,57.2589,57.4077,21100.0
2008-01-11 14:20:00,77.14,77.29,77.03,77.24,22300.0,57.3854,57.497,57.3035,57.4598,22300.0
2008-01-11 14:30:00,77.27,77.31,77.09,77.11,31400.0,57.4821,57.5118,57.3482,57.3631,31400.0
2008-01-11 14:40:00,77.1,77.16,76.95,76.95,28000.0,57.3556,57.4002,57.244,57.244,28000.0
2008-01-11 14:50:00,76.91,76.99,76.77,76.88,32700.0,57.2143,57.2738,57.1101,57.192,32700.0
2008-01-11 15:00:00,76.89,76.99,76.79,76.9,33800.0,57.1994,57.2738,57.125,57.2068,33800.0
2008-01-11 15:10:00,76.88,76.89,76.63,76.69,37400.0,57.192,57.1994,57.006,57.0506,37400.0
2008-01-11 15:20:00,76.64,77.09,76.53,77.05,48900.0,57.0134,57.3482,56.9316,57.3184,48900.0
2008-01-11 15:30:00,77.05,77.44,76.86,77.44,94000.0,57.3184,57.6085,57.1771,57.6085,94000.0
2008-01-11 15:40:00,77.44,77.49,77.17,77.18,71800.0,57.6085,57.6457,57.4077,57.4151,71800.0
2008-01-11 15:50:00,77.16,77.27,76.87,76.99,62900.0,57.4002,57.4821,57.1845,57.2738,62900.0
2008-01-14 09:30:00,77.63,77.93,77.06,77.17,23100.0,57.7499,57.9731,57.3259,57.4077,23100.0
2008-01-14 09:40:00,77.15,77.31,76.8,77.04,17000.0,57.3928,57.5118,57.1324,57.311,17000.0
2008-01-14 09:50:00,77.09,77.26,77.03,77.15,13600.0,57.3482,57.4746,57.3035,57.3928,13600.0
2008-01-14 10:00:00,77.19,77.35,76.97,77.31,15700.0,57.4226,57.5416,57.2589,57.5118,15700.0
2008-01-14 10:10:00,77.29,77.53,77.22,77.51,20600.0,57.497,57.6755,57.4449,57.6606,20600.0
2008-01-14 10:20:00,77.51,77.53,77.42,77.48,15700.0,57.6606,57.6755,57.5937,57.6383,15700.0
2008-01-14 10:30:00,77.46,77.58,77.31,77.41,16100.0,57.6234,57.7127,57.5118,57.5862,16100.0
2008-01-14 10:40:00,77.42,77.42,77.25,77.39,13600.0,57.5937,57.5937,57.4672,57.5713,13600.0
2008-01-14 10:50:00,77.36,77.75,77.36,77.75,12500.0,57.549,57.8392,57.549,57.8392,12500.0
2008-01-14 11:00:00,77.73,77.78,77.7,77.75,8300.0,57.8243,57.8615,57.802,57.8392,8300.0
2008-01-14 11:10:00,77.73,77.8,77.69,77.74,8700.0,57.8243,57.8764,57.7945,57.8317,8700.0
2008-01-14 11:20:00,77.74,77.79,77.53,77.75,9200.0,57.8317,57.8689,57.6755,57.8392,9200.0
2008-01-14 11:30:00,77.71,77.71,77.53,77.56,6200.0,57.8094,57.8094,57.6755,57.6978,6200.0
2008-01-14 11:40:00,77.55,77.61,77.39,77.45,14400.0,57.6904,57.735,57.5713,57.616,14400.0
2008-01-14 11:50:00,77.45,77.45,77.34,77.39,8600.0,57.616,57.616,57.5342,57.5713,8600.0
2008-01-14 12:00:00,77.39,77.42,77.18,77.22,14000.0,57.5713,57.5937,57.4151,57.4449,14000.0
2008-01-14 12:10:00,77.25,77.25,77.06,77.06,9400.0,57.4672,57.4672,57.3259,57.3259,9400.0
2008-01-14 12:20:00,77.1,77.22,77.06,77.2,7500.0,57.3556,57.4449,57.3259,57.43,7500.0
2008-01-14 12:30:00,77.22,77.22,77.06,77.12,8000.0,57.4449,57.4449,57.3259,57.3705,8000.0
2008-01-14 12:40:00,77.13,77.19,77.06,77.19,7800.0,57.3779,57.4226,57.3259,57.4226,7800.0
2008-01-14 12:50:00,77.17,77.33,77.11,77.25,7100.0,57.4077,57.5267,57.3631,57.4672,7100.0
2008-01-14 13:00:00,77.29,77.3,77.15,77.24,10000.0,57.497,57.5044,57.3928,57.4598,10000.0
2008-01-14 13:10:00,77.24,77.27,77.15,77.2,5500.0,57.4598,57.4821,57.3928,57.43,5500.0
2008-01-14 13:20:00,77.21,77.32,77.19,77.23,7600.0,57.4374,57.5193,57.4226,57.4523,7600.0
2008-01-14 13:30:00,77.22,77.45,77.19,77.44,9100.0,57.4449,57.616,57.4226,57.6085,9100.0
2008-01-14 13:40:00,77.39,77.46,77.25,77.28,9600.0,57.5713,57.6234,57.4672,57.4895,9600.0
2008-01-14 13:50:00,77.34,77.43,77.26,77.39,8000.0,57.5342,57.6011,57.4746,57.5713,8000.0
2008-01-14 14:00:00,77.39,77.48,77.36,77.38,7300.0,57.5713,57.6383,57.549,57.5639,7300.0
2008-01-14 14:10:00,77.35,77.35,77.15,77.18,13700.0,57.5416,57.5416,57.3928,57.4151,13700.0
2008-01-14 14:20:00,77.18,77.23,77.06,77.15,11300.0,57.4151,57.4523,57.3259,57.3928,11300.0
2008-01-14 14:30:00,77.16,77.42,77.16,77.38,17600.0,57.4002,57.5937,57.4002,57.5639,17600.0
2008-01-14 14:40:00,77.38,77.48,77.33,77.4,11000.0,57.5639,57.6383,57.5267,57.5788,11000.0
2008-01-14 14:50:00,77.43,77.54,77.3,77.54,17600.0,57.6011,57.6829,57.5044,57.6829,17600.0
2008-01-14 15:00:00,77.56,77.64,77.45,77.55,21500.0,57.6978,57.7573,57.616,57.6904,21500.0
2008-01-14 15:10:00,77.58,77.61,77.35,77.43,15200.0,57.7127,57.735,57.5416,57.6011,15200.0
2008-01-14 15:20:00,77.43,77.46,77.22,77.32,21100.0,57.6011,57.6234,57.4449,57.5193,21100.0
2008-01-14 15:30:00,77.29,77.43,77.22,77.31,29100.0,57.497,57.6011,57.4449,57.5118,29100.0
2008-01-14 15:40:00,77.3,77.58,77.25,77.45,19000.0,57.5044,57.7127,57.4672,57.616,19000.0
2008-01-14 15:50:00,77.46,77.51,77.29,77.33,22200.0,57.6234,57.6606,57.497,57.5267,22200.0
2008-01-15 09:30:00,76.82,76.95,76.06,76.44,38300.0,57.1473,57.244,56.5819,56.8646,38300.0
2008-01-15 09:40:00,76.45,76.55,76.1,76.21,32000.0,56.8721,56.9465,56.6117,56.6935,32000.0
2008-01-15 09:50:00,76.19,76.41,76.19,76.3,37300.0,56.6787,56.8423,56.6787,56.7605,37300.0
2008-01-15 10:00:00,76.31,76.43,76.04,76.04,40700.0,56.7679,56.8572,56.5671,56.5671,40700.0
2008-01-15 10:10:00,76.07,76.07,75.56,75.56,26900.0,56.5894,56.5894,56.21,56.21,26900.0
2008-01-15 10:20:00,75.57,75.65,75.42,75.52,30000.0,56.2174,56.2769,56.1058,56.1802,30000.0
2008-01-15 10:30:00,75.51,75.77,75.44,75.68,46300.0,56.1728,56.3662,56.1207,56.2993,46300.0
2008-01-15 10:40:00,75.75,75.76,75.63,75.69,19000.0,56.3513,56.3588,56.2621,56.3067,19000.0
2008-01-15 10:50:00,75.65,75.95,75.64,75.92,13700.0,56.2769,56.5001,56.2695,56.4778,13700.0
2008-01-15 11:00:00,75.95,76.07,75.89,75.99,9100.0,56.5001,56.5894,56.4555,56.5299,9100.0
2008-01-15 11:10:00,76.03,76.18,76.0,76.15,11600.0,56.5596,56.6712,56.5373,56.6489,11600.0
2008-01-15 11:20:00,76.1,76.15,76.0,76.02,6800.0,56.6117,56.6489,56.5373,56.5522,6800.0
2008-01-15 11:30:00,76.02,76.17,75.96,76.15,9300.0,56.5522,56.6638,56.5076,56.6489,9300.0
2008-01-15 11:40:00,76.17,76.31,76.15,76.24,15500.0,56.6638,56.7679,56.6489,56.7158,15500.0
2008-01-15 11:50:00,76.24,76.37,76.17,76.26,13900.0,56.7158,56.8126,56.6638,56.7307,13900.0
2008-01-15 12:00:00,76.32,76.51,76.26,76.48,9000.0,56.7754,56.9167,56.7307,56.8944,9000.0
2008-01-15 12:10:00,76.47,76.57,76.34,76.34,22300.0,56.8869,56.9613,56.7902,56.7902,22300.0
2008-01-15 12:20:00,76.37,76.38,76.24,76.28,9500.0,56.8126,56.82,56.7158,56.7456,9500.0
2008-01-15 12:30:00,76.3,76.3,76.11,76.12,9100.0,56.7605,56.7605,56.6191,56.6266,9100.0
2008-01-15 12:40:00,76.18,76.25,76.07,76.25,11200.0,56.6712,56.7233,56.5894,56.7233,11200.0
2008-01-15 12:50:00,76.24,76.28,76.12,76.18,7600.0,56.7158,56.7456,56.6266,56.6712,7600.0
2008-01-15 13:00:00,76.18,76.53,76.13,76.53,8200.0,56.6712,56.9316,56.634,56.9316,8200.0
2008-01-15 13:10:00,76.48,76.61,76.43,76.44,9300.0,56.8944,56.9911,56.8572,56.8646,9300.0
2008-01-15 13:20:00,76.46,76.46,76.25,76.27,8900.0,56.8795,56.8795,56.7233,56.7382,8900.0
2008-01-15 13:30:00,76.26,76.34,76.22,76.29,9400.0,56.7307,56.7902,56.701,56.753,9400.0
2008-01-15 13:40:00,76.27,76.32,76.23,76.32,6500.0,56.7382,56.7754,56.7084,56.7754,6500.0
2008-01-15 13:50:00,76.3,76.31,76.11,76.27,9500.0,56.7605,56.7679,56.6191,56.7382,9500.0
2008-01-15 14:00:00,76.26,76.28,75.82,75.88,46900.0,56.7307,56.7456,56.4034,56.448,46900.0
2008-01-15 14:10:00,75.88,76.18,75.87,76.08,27700.0,56.448,56.6712,56.4406,56.5968,27700.0
2008-01-15 14:20:00,76.05,76.11,75.97,76.07,28800.0,56.5745,56.6191,56.515,56.5894,28800.0
2008-01-15 14:30:00,76.07,76.1,75.96,76.08,34400.0,56.5894,56.6117,56.5076,56.5968,34400.0
2008-01-15 14:40:00,76.08,76.2,75.94,76.01,27900.0,56.5968,56.6861,56.4927,56.5447,27900.0
2008-01-15 14:50:00,76.03,76.08,75.72,75.81,22600.0,56.5596,56.5968,56.329,56.396,22600.0
2008-01-15 15:00:00,75.76,75.83,75.67,75.74,28100.0,56.3588,56.4108,56.2918,56.3439,28100.0
2008-01-15 15:10:00,75.72,75.75,75.61,75.7,32600.0,56.329,56.3513,56.2472,56.3141,32600.0
2008-01-15 15:20:00,75.69,76.26,75.66,76.19,56800.0,56.3067,56.7307,56.2844,56.6787,56800.0
2008-01-15 15:30:00,76.21,76.37,76.14,76.3,97000.0,56.6935,56.8126,56.6415,56.7605,97000.0
2008-01-15 15:40:00,76.25,76.41,76.1,76.31,107000.0,56.7233,56.8423,56.6117,56.7679,107000.0
2008-01-15 15:50:00,76.3,76.31,76.0,76.01,76900.0,56.7605,56.7679,56.5373,56.5447,76900.0
2008-01-16 09:30:00,75.48,76.29,75.26,76.29,19100.0,56.1505,56.753,55.9868,56.753,19100.0
2008-01-16 09:40:00,76.29,77.84,76.27,77.76,77900.0,56.753,57.9061,56.7382,57.8466,77900.0
2008-01-16 09:50:00,77.7,77.93,76.65,76.67,182100.0,57.802,57.9731,57.0209,57.0357,182100.0
2008-01-16 10:00:00,76.66,77.08,76.58,76.71,36600.0,57.0283,57.3407,56.9688,57.0655,36600.0
2008-01-16 10:10:00,76.71,76.72,76.13,76.6,34900.0,57.0655,57.0729,56.634,56.9837,34900.0
2008-01-16 10:20:00,76.59,76.59,76.18,76.27,11000.0,56.9762,56.9762,56.6712,56.7382,11000.0
2008-01-16 10:30:00,76.26,76.38,76.0,76.17,33400.0,56.7307,56.82,56.5373,56.6638,33400.0
2008-01-16 10:40:00,76.17,76.19,75.88,75.89,46500.0,56.6638,56.6787,56.448,56.4555,46500.0
2008-01-16 10:50:00,75.89,75.89,75.46,75.77,33500.0,56.4555,56.4555,56.1356,56.3662,33500.0
2008-01-16 11:00:00,75.77,76.03,75.77,76.03,16500.0,56.3662,56.5596,56.3662,56.5596,16500.0
2008-01-16 11:10:00,76.04,76.14,75.87,76.14,14600.0,56.5671,56.6415,56.4406,56.6415,14600.0
2008-01-16 11:20:00,76.15,76.26,76.13,76.21,16100.0,56.6489,56.7307,56.634,56.6935,16100.0
2008-01-16 11:30:00,76.17,76.17,75.88,75.92,14800.0,56.6638,56.6638,56.448,56.4778,14800.0
2008-01-16 11:40:00,75.9,76.0,75.85,75.99,13200.0,56.4629,56.5373,56.4257,56.5299,13200.0
2008-01-16 11:50:00,75.99,76.58,75.99,76.46,21900.0,56.5299,56.9688,56.5299,56.8795,21900.0
2008-01-16 12:00:00,76.46,76.58,76.35,76.44,20200.0,56.8795,56.9688,56.7977,56.8646,20200.0
2008-01-16 12:10:00,76.43,76.43,75.97,76.07,22500.0,56.8572,56.8572,56.515,56.5894,22500.0
2008-01-16 12:20:00,76.06,76.06,75.85,75.98,12900.0,56.5819,56.5819,56.4257,56.5224,12900.0
2008-01-16 12:30:00,75.99,76.19,75.99,76.07,14300.0,56.5299,56.6787,56.5299,56.5894,14300.0
2008-01-16 12:40:00,76.09,76.16,76.02,76.06,13400.0,56.6043,56.6563,56.5522,56.5819,13400.0
2008-01-16 12:50:00,76.07,76.1,75.78,75.88,24200.0,56.5894,56.6117,56.3736,56.448,24200.0
2008-01-16 13:00:00,75.89,76.08,75.84,76.03,12600.0,56.4555,56.5968,56.4183,56.5596,12600.0
2008-01-16 13:10:00,76.01,76.08,75.84,75.88,22600.0,56.5447,56.5968,56.4183,56.448,22600.0
2008-01-16 13:20:00,75.88,75.94,75.73,75.73,16300.0,56.448,56.4927,56.3365,56.3365,16300.0
2008-01-16 13:30:00,75.73,75.95,75.59,75.89,27600.0,56.3365,56.5001,56.2323,56.4555,27600.0
2008-01-16 13:40:00,75.82,75.92,75.59,75.64,37600.0,56.4034,56.4778,56.2323,56.2695,37600.0
2008-01-16 13:50:00,75.64,75.71,75.53,75.67,32000.0,56.2695,56.3216,56.1877,56.2918,32000.0
2008-01-16 14:00:00,75.67,76.03,75.52,76.01,57200.0,56.2918,56.5596,56.1802,56.5447,57200.0
2008-01-16 14:10:00,76.03,76.22,75.96,76.11,22400.0,56.5596,56.701,56.5076,56.6191,22400.0
2008-01-16 14:20:00,76.03,76.39,76.0,76.36,21400.0,56.5596,56.8274,56.5373,56.8051,21400.0
2008-01-16 14:30:00,76.38,76.68,76.32,76.56,38200.0,56.82,57.0432,56.7754,56.9539,38200.0
2008-01-16 14:40:00,76.58,76.6,76.45,76.54,22100.0,56.9688,56.9837,56.8721,56.939,22100.0
2008-01-16 14:50:00,76.48,76.52,76.0,76.05,41700.0,56.8944,56.9241,56.5373,56.5745,41700.0
2008-01-16 15:00:00,76.0,76.25,75.9,76.07,32000.0,56.5373,56.7233,56.4629,56.5894,32000.0
2008-01-16 15:10:00,76.11,76.38,75.9,76.31,47400.0,56.6191,56.82,56.4629,56.7679,47400.0
2008-01-16 15:20:00,76.3,76.36,75.93,76.1,50400.0,56.7605,56.8051,56.4852,56.6117,50400.0
2008-01-16 15:30:00,76.1,76.2,75.51,75.57,79900.0,56.6117,56.6861,56.1728,56.2174,79900.0
2008-01-16 15:40:00,75.57,75.7,75.43,75.56,71600.0,56.2174,56.3141,56.1133,56.21,71600.0
2008-01-16 15:50:00,75.53,75.76,75.42,75.5,126900.0,56.1877,56.3588,56.1058,56.1654,126900.0
2008-01-17 09:30:00,75.93,76.11,75.5,76.04,21700.0,56.4852,56.6191,56.1654,56.5671,21700.0
2008-01-17 09:40:00,76.04,76.5,75.99,76.48,10800.0,56.5671,56.9093,56.5299,56.8944,10800.0
2008-01-17 09:50:00,76.44,76.96,76.4,76.95,26800.0,56.8646,57.2515,56.8349,57.244,26800.0
2008-01-17 10:00:00,76.92,76.92,75.91,76.08,44500.0,57.2217,57.2217,56.4704,56.5968,44500.0
2008-01-17 10:10:00,76.07,76.12,75.28,75.29,55100.0,56.5894,56.6266,56.0017,56.0091,55100.0
2008-01-17 10:20:00,75.26,75.59,75.08,75.34,26800.0,55.9868,56.2323,55.8529,56.0463,26800.0
2008-01-17 10:30:00,75.35,75.35,74.81,74.98,22700.0,56.0538,56.0538,55.6521,55.7785,22700.0
2008-01-17 10:40:00,74.93,75.15,74.82,75.15,15100.0,55.7413,55.905,55.6595,55.905,15100.0
2008-01-17 10:50:00,75.1,75.14,74.86,74.91,33700.0,55.8678,55.8975,55.6893,55.7264,33700.0
2008-01-17 11:00:00,74.96,75.0,74.79,74.89,25300.0,55.7636,55.7934,55.6372,55.7116,25300.0
2008-01-17 11:10:00,74.89,74.99,74.71,74.92,14300.0,55.7116,55.786,55.5777,55.7339,14300.0
2008-01-17 11:20:00,74.89,74.96,74.74,74.81,28500.0,55.7116,55.7636,55.6,55.6521,28500.0
2008-01-17 11:30:00,74.81,74.83,74.73,74.74,27600.0,55.6521,55.6669,55.5925,55.6,27600.0
2008-01-17 11:40:00,74.73,74.81,74.64,74.8,53600.0,55.5925,55.6521,55.5256,55.6446,53600.0
2008-01-17 11:50:00,74.75,74.79,74.65,74.72,34600.0,55.6074,55.6372,55.533,55.5851,34600.0
2008-01-17 12:00:00,74.74,74.8,74.5,74.51,38600.0,55.6,55.6446,55.4214,55.4289,38600.0
2008-01-17 12:10:00,74.5,74.53,74.34,74.53,36800.0,55.4214,55.4438,55.3024,55.4438,36800.0
2008-01-17 12:20:00,74.54,74.62,74.48,74.6,16000.0,55.4512,55.5107,55.4066,55.4958,16000.0
2008-01-17 12:30:00,74.62,74.88,74.59,74.87,39400.0,55.5107,55.7041,55.4884,55.6967,39400.0
2008-01-17 12:40:00,74.89,75.13,74.85,74.97,37700.0,55.7116,55.8901,55.6818,55.7711,37700.0
2008-01-17 12:50:00,75.0,75.06,74.9,74.93,30800.0,55.7934,55.838,55.719,55.7413,30800.0
2008-01-17 13:00:00,74.91,75.01,74.86,75.01,24800.0,55.7264,55.8008,55.6893,55.8008,24800.0
2008-01-17 13:10:00,74.99,75.12,74.95,75.0,34800.0,55.786,55.8827,55.7562,55.7934,34800.0
2008-01-17 13:20:00,75.02,75.03,74.88,74.94,22400.0,55.8083,55.8157,55.7041,55.7488,22400.0
2008-01-17 13:30:00,74.94,74.97,74.88,74.97,22200.0,55.7488,55.7711,55.7041,55.7711,22200.0
2008-01-17 13:40:00,74.98,75.11,74.8,74.84,40000.0,55.7785,55.8752,55.6446,55.6744,40000.0
2008-01-17 13:50:00,74.85,74.91,74.75,74.81,23200.0,55.6818,55.7264,55.6074,55.6521,23200.0
2008-01-17 14:00:00,74.8,74.9,74.75,74.82,41100.0,55.6446,55.719,55.6074,55.6595,41100.0
2008-01-17 14:10:00,74.84,74.87,74.7,74.78,41100.0,55.6744,55.6967,55.5702,55.6297,41100.0
2008-01-17 14:20:00,74.74,74.77,74.55,74.55,34100.0,55.6,55.6223,55.4586,55.4586,34100.0
2008-01-17 14:30:00,74.57,74.58,74.28,74.32,36400.0,55.4735,55.481,55.2578,55.2875,36400.0
2008-01-17 14:40:00,74.31,74.61,74.28,74.61,27100.0,55.2801,55.5033,55.2578,55.5033,27100.0
2008-01-17 14:50:00,74.59,74.6,74.39,74.45,35800.0,55.4884,55.4958,55.3396,55.3842,35800.0
2008-01-17 15:00:00,74.45,74.67,74.3,74.5,46300.0,55.3842,55.5479,55.2727,55.4214,46300.0
2008-01-17 15:10:00,74.52,74.53,74.23,74.3,36900.0,55.4363,55.4438,55.2206,55.2727,36900.0
2008-01-17 15:20:00,74.3,74.3,73.76,73.76,54000.0,55.2727,55.2727,54.8709,54.8709,54000.0
2008-01-17 15:30:00,73.72,73.75,72.93,73.65,216100.0,54.8412,54.8635,54.2535,54.7891,216100.0
2008-01-17 15:40:00,73.63,73.75,73.25,73.41,63100.0,54.7742,54.8635,54.4916,54.6106,63100.0
2008-01-17 15:50:00,73.44,73.65,73.4,73.57,91600.0,54.6329,54.7891,54.6031,54.7296,91600.0
2008-01-18 09:30:00,73.94,74.45,73.48,73.59,102300.0,55.0049,55.3842,54.6627,54.7445,102300.0
2008-01-18 09:40:00,73.57,73.9,73.48,73.64,53000.0,54.7296,54.9751,54.6627,54.7817,53000.0
2008-01-18 09:50:00,73.62,73.62,72.69,73.43,41100.0,54.7668,54.7668,54.075,54.6255,41100.0
2008-01-18 10:00:00,73.51,73.75,73.21,73.75,57700.0,54.685,54.8635,54.4618,54.8635,57700.0
2008-01-18 10:10:00,73.74,74.05,73.65,73.88,72600.0,54.8561,55.0867,54.7891,54.9602,72600.0
2008-01-18 10:20:00,73.91,74.0,73.59,73.81,45000.0,54.9825,55.0495,54.7445,54.9081,45000.0
2008-01-18 10:30:00,73.81,73.83,73.46,73.46,26100.0,54.9081,54.923,54.6478,54.6478,26100.0
2008-01-18 10:40:00,73.46,73.5,73.16,73.27,21200.0,54.6478,54.6775,54.4246,54.5064,21200.0
2008-01-18 10:50:00,73.32,73.49,73.05,73.39,22900.0,54.5436,54.6701,54.3428,54.5957,22900.0
2008-01-18 11:00:00,73.39,73.57,73.0,73.03,32700.0,54.5957,54.7296,54.3056,54.3279,32700.0
2008-01-18 11:10:00,73.01,73.19,72.55,72.81,32300.0,54.313,54.4469,53.9708,54.1642,32300.0
2008-01-18 11:20:00,72.72,72.82,72.38,72.69,33300.0,54.0973,54.1717,53.8443,54.075,33300.0
2008-01-18 11:30:00,72.68,72.76,72.25,72.39,26100.0,54.0675,54.127,53.7476,53.8518,26100.0
2008-01-18 11:40:00,72.38,72.45,71.63,71.91,37900.0,53.8443,53.8964,53.2864,53.4947,37900.0
2008-01-18 11:50:00,71.93,72.04,71.43,71.7,52700.0,53.5096,53.5914,53.1376,53.3385,52700.0
2008-01-18 12:00:00,71.74,72.23,71.67,72.09,22100.0,53.3682,53.7328,53.3162,53.6286,22100.0
2008-01-18 12:10:00,72.11,72.13,71.82,71.89,28200.0,53.6435,53.6584,53.4278,53.4798,28200.0
2008-01-18 12:20:00,71.96,72.38,71.82,72.37,35300.0,53.5319,53.8443,53.4278,53.8369,35300.0
2008-01-18 12:30:00,72.39,72.56,72.05,72.12,59700.0,53.8518,53.9783,53.5989,53.6509,59700.0
2008-01-18 12:40:00,72.11,72.28,71.93,72.28,30800.0,53.6435,53.77,53.5096,53.77,30800.0
2008-01-18 12:50:00,72.3,72.3,71.84,71.94,24000.0,53.7848,53.7848,53.4426,53.517,24000.0
2008-01-18 13:00:00,71.91,72.22,71.91,72.09,24700.0,53.4947,53.7253,53.4947,53.6286,24700.0
2008-01-18 13:10:00,72.08,72.12,71.55,71.61,35500.0,53.6212,53.6509,53.2269,53.2715,35500.0
2008-01-18 13:20:00,71.62,71.81,71.6,71.75,18000.0,53.279,53.4203,53.2641,53.3757,18000.0
2008-01-18 13:30:00,71.76,71.99,71.46,71.47,17000.0,53.3831,53.5542,53.1599,53.1674,17000.0
2008-01-18 13:40:00,71.43,72.09,71.42,71.79,20700.0,53.1376,53.6286,53.1302,53.4054,20700.0
2008-01-18 13:50:00,71.85,71.98,71.78,71.9,11100.0,53.4501,53.5468,53.398,53.4873,11100.0
2008-01-18 14:00:00,71.87,71.96,71.69,71.82,30700.0,53.465,53.5319,53.331,53.4278,30700.0
2008-01-18 14:10:00,71.81,71.97,71.76,71.8,33500.0,53.4203,53.5393,53.3831,53.4129,33500.0
2008-01-18 14:20:00,71.82,71.83,71.5,71.53,22800.0,53.4278,53.4352,53.1897,53.212,22800.0
2008-01-18 14:30:00,71.53,71.63,71.22,71.58,31000.0,53.212,53.2864,52.9814,53.2492,31000.0
2008-01-18 14:40:00,71.58,71.62,71.39,71.43,16800.0,53.2492,53.279,53.1079,53.1376,16800.0
2008-01-18 14:50:00,71.42,71.58,71.32,71.58,24000.0,53.1302,53.2492,53.0558,53.2492,24000.0
2008-01-18 15:00:00,71.6,71.88,71.42,71.77,40900.0,53.2641,53.4724,53.1302,53.3906,40900.0
2008-01-18 15:10:00,71.79,71.89,71.61,71.65,26200.0,53.4054,53.4798,53.2715,53.3013,26200.0
2008-01-18 15:20:00,71.67,71.72,71.41,71.52,55700.0,53.3162,53.3534,53.1228,53.2046,55700.0
2008-01-18 15:30:00,71.53,71.7,71.48,71.63,114600.0,53.212,53.3385,53.1748,53.2864,114600.0
2008-01-18 15:40:00,71.64,72.0,71.45,71.99,45600.0,53.2939,53.5617,53.1525,53.5542,45600.0
2008-01-18 15:50:00,71.96,72.05,71.78,71.86,37700.0,53.5319,53.5989,53.398,53.4575,37700.0
2008-01-22 09:30:00,70.29,70.47,69.0,70.18,19500.0,52.2896,52.4235,51.3299,52.2077,19500.0
2008-01-22 09:40:00,70.0,70.61,69.85,70.46,27800.0,52.0738,52.5276,51.9623,52.416,27800.0
2008-01-22 09:50:00,70.46,71.57,70.44,71.51,34100.0,52.416,53.2418,52.4012,53.1971,34100.0
2008-01-22 10:00:00,71.55,72.46,71.34,72.28,76000.0,53.2269,53.9039,53.0707,53.77,76000.0
2008-01-22 10:10:00,72.27,73.09,71.9,72.97,78600.0,53.7625,54.3725,53.4873,54.2833,78600.0
2008-01-22 10:20:00,72.97,74.33,72.97,73.74,119000.0,54.2833,55.295,54.2833,54.8561,119000.0
2008-01-22 10:30:00,73.7,73.89,73.01,73.73,104300.0,54.8263,54.9677,54.313,54.8486,104300.0
2008-01-22 10:40:00,73.69,75.1,73.65,74.29,143700.0,54.8189,55.8678,54.7891,55.2652,143700.0
2008-01-22 10:50:00,74.32,74.5,73.91,74.16,97000.0,55.2875,55.4214,54.9825,55.1685,97000.0
2008-01-22 11:00:00,74.17,75.59,74.17,75.56,102100.0,55.176,56.2323,55.176,56.21,102100.0
2008-01-22 11:10:00,75.58,75.9,75.31,75.46,59700.0,56.2249,56.4629,56.024,56.1356,59700.0
2008-01-22 11:20:00,75.48,75.6,75.25,75.38,52100.0,56.1505,56.2397,55.9794,56.0761,52100.0
2008-01-22 11:30:00,75.38,75.44,74.69,74.82,37300.0,56.0761,56.1207,55.5628,55.6595,37300.0
2008-01-22 11:40:00,74.86,75.26,74.86,75.09,47900.0,55.6893,55.9868,55.6893,55.8603,47900.0
2008-01-22 11:50:00,75.04,75.28,74.98,75.07,48000.0,55.8232,56.0017,55.7785,55.8455,48000.0
2008-01-22 12:00:00,75.07,75.27,74.92,75.2,38800.0,55.8455,55.9943,55.7339,55.9422,38800.0
2008-01-22 12:10:00,75.23,75.39,74.78,74.99,69100.0,55.9645,56.0835,55.6297,55.786,69100.0
2008-01-22 12:20:00,74.99,75.27,74.84,75.17,60900.0,55.786,55.9943,55.6744,55.9199,60900.0
2008-01-22 12:30:00,75.17,75.18,74.96,75.13,27000.0,55.9199,55.9273,55.7636,55.8901,27000.0
2008-01-22 12:40:00,75.11,75.52,74.99,75.29,31400.0,55.8752,56.1802,55.786,56.0091,31400.0
2008-01-22 12:50:00,75.28,75.6,75.28,75.56,39700.0,56.0017,56.2397,56.0017,56.21,39700.0
2008-01-22 13:00:00,75.59,75.92,75.59,75.67,28900.0,56.2323,56.4778,56.2323,56.2918,28900.0
2008-01-22 13:10:00,75.69,75.72,75.1,75.29,29500.0,56.3067,56.329,55.8678,56.0091,29500.0
2008-01-22 13:20:00,75.27,75.51,75.06,75.18,26700.0,55.9943,56.1728,55.838,55.9273,26700.0
2008-01-22 13:30:00,75.19,75.27,75.04,75.22,20800.0,55.9347,55.9943,55.8232,55.9571,20800.0
2008-01-22 13:40:00,75.25,75.52,75.03,75.26,22000.0,55.9794,56.1802,55.8157,55.9868,22000.0
2008-01-22 13:50:00,75.27,75.33,74.96,75.23,43100.0,55.9943,56.0389,55.7636,55.9645,43100.0
2008-01-22 14:00:00,75.23,75.23,74.96,75.15,27900.0,55.9645,55.9645,55.7636,55.905,27900.0
2008-01-22 14:10:00,75.14,75.57,75.14,75.49,32300.0,55.8975,56.2174,55.8975,56.1579,32300.0
2008-01-22 14:20:00,75.52,75.8,75.47,75.54,48600.0,56.1802,56.3885,56.143,56.1951,48600.0
2008-01-22 14:30:00,75.54,75.58,75.31,75.39,47500.0,56.1951,56.2249,56.024,56.0835,47500.0
2008-01-22 14:40:00,75.39,75.84,75.22,75.7,34500.0,56.0835,56.4183,55.9571,56.3141,34500.0
2008-01-22 14:50:00,75.65,75.88,75.45,75.77,33800.0,56.2769,56.448,56.1282,56.3662,33800.0
2008-01-22 15:00:00,75.7,76.39,75.65,76.25,58200.0,56.3141,56.8274,56.2769,56.7233,58200.0
2008-01-22 15:10:00,76.25,76.34,75.91,76.31,77500.0,56.7233,56.7902,56.4704,56.7679,77500.0
2008-01-22 15:20:00,76.31,76.5,76.17,76.37,52000.0,56.7679,56.9093,56.6638,56.8126,52000.0
2008-01-22 15:30:00,76.4,76.95,76.31,76.75,69400.0,56.8349,57.244,56.7679,57.0952,69400.0
2008-01-22 15:40:00,76.75,76.89,76.5,76.55,78300.0,57.0952,57.1994,56.9093,56.9465,78300.0
2008-01-22 15:50:00,76.56,76.58,76.04,76.27,93600.0,56.9539,56.9688,56.5671,56.7382,93600.0
2008-01-23 09:30:00,74.21,74.81,73.02,73.41,59100.0,55.2057,55.6521,54.3205,54.6106,59100.0
2008-01-23 09:40:00,73.41,74.17,73.35,73.83,59300.0,54.6106,55.176,54.5659,54.923,59300.0
2008-01-23 09:50:00,73.76,74.72,73.7,74.61,47500.0,54.8709,55.5851,54.8263,55.5033,47500.0
2008-01-23 10:00:00,74.61,75.2,74.59,74.63,46000.0,55.5033,55.9422,55.4884,55.5182,46000.0
2008-01-23 10:10:00,74.67,75.69,74.6,75.62,42800.0,55.5479,56.3067,55.4958,56.2546,42800.0
2008-01-23 10:20:00,75.62,75.67,75.09,75.32,31600.0,56.2546,56.2918,55.8603,56.0314,31600.0
2008-01-23 10:30:00,75.34,75.53,75.11,75.45,53500.0,56.0463,56.1877,55.8752,56.1282,53500.0
2008-01-23 10:40:00,75.48,75.6,75.17,75.6,50400.0,56.1505,56.2397,55.9199,56.2397,50400.0
2008-01-23 10:50:00,75.64,75.64,75.28,75.29,39600.0,56.2695,56.2695,56.0017,56.0091,39600.0
2008-01-23 11:00:00,75.3,75.61,75.24,75.24,17900.0,56.0166,56.2472,55.9719,55.9719,17900.0
2008-01-23 11:10:00,75.31,75.33,75.06,75.25,21000.0,56.024,56.0389,55.838,55.9794,21000.0
2008-01-23 11:20:00,75.29,75.36,74.95,74.95,13200.0,56.0091,56.0612,55.7562,55.7562,13200.0
2008-01-23 11:30:00,74.9,74.9,74.41,74.63,27000.0,55.719,55.719,55.3545,55.5182,27000.0
2008-01-23 11:40:00,74.63,74.77,74.55,74.74,24000.0,55.5182,55.6223,55.4586,55.6,24000.0
2008-01-23 11:50:00,74.7,74.95,74.63,74.7,13400.0,55.5702,55.7562,55.5182,55.5702,13400.0
2008-01-23 12:00:00,74.66,74.73,74.54,74.59,34000.0,55.5405,55.5925,55.4512,55.4884,34000.0
2008-01-23 12:10:00,74.6,75.0,74.56,74.92,39800.0,55.4958,55.7934,55.4661,55.7339,39800.0
2008-01-23 12:20:00,74.94,75.0,74.75,74.89,17200.0,55.7488,55.7934,55.6074,55.7116,17200.0
2008-01-23 12:30:00,74.82,74.83,74.46,74.55,55500.0,55.6595,55.6669,55.3917,55.4586,55500.0
2008-01-23 12:40:00,74.45,74.58,73.96,74.34,25800.0,55.3842,55.481,55.0197,55.3024,25800.0
2008-01-23 12:50:00,74.3,74.33,74.15,74.26,26100.0,55.2727,55.295,55.1611,55.2429,26100.0
2008-01-23 13:00:00,74.27,74.63,74.19,74.2,17500.0,55.2503,55.5182,55.1908,55.1983,17500.0
2008-01-23 13:10:00,74.21,74.53,74.07,74.51,18400.0,55.2057,55.4438,55.1016,55.4289,18400.0
2008-01-23 13:20:00,74.53,74.95,74.48,74.85,27900.0,55.4438,55.7562,55.4066,55.6818,27900.0
2008-01-23 13:30:00,74.84,75.19,74.58,75.09,30300.0,55.6744,55.9347,55.481,55.8603,30300.0
2008-01-23 13:40:00,75.07,75.59,75.04,75.52,32900.0,55.8455,56.2323,55.8232,56.1802,32900.0
2008-01-23 13:50:00,75.54,75.78,75.49,75.64,30700.0,56.1951,56.3736,56.1579,56.2695,30700.0
2008-01-23 14:00:00,75.65,75.81,75.31,75.8,25700.0,56.2769,56.396,56.024,56.3885,25700.0
2008-01-23 14:10:00,75.73,75.84,75.47,75.71,27500.0,56.3365,56.4183,56.143,56.3216,27500.0
2008-01-23 14:20:00,75.64,76.77,75.6,76.66,63800.0,56.2695,57.1101,56.2397,57.0283,63800.0
2008-01-23 14:30:00,76.72,76.77,76.19,76.54,29200.0,57.0729,57.1101,56.6787,56.939,29200.0
2008-01-23 14:40:00,76.59,76.59,75.9,76.05,27500.0,56.9762,56.9762,56.4629,56.5745,27500.0
2008-01-23 14:50:00,76.06,76.29,75.77,76.29,35000.0,56.5819,56.753,56.3662,56.753,35000.0
2008-01-23 15:00:00,76.3,76.77,76.27,76.66,60400.0,56.7605,57.1101,56.7382,57.0283,60400.0
2008-01-23 15:10:00,76.67,77.03,76.46,76.56,98000.0,57.0357,57.3035,56.8795,56.9539,98000.0
2008-01-23 15:20:00,76.54,76.98,76.42,76.81,72000.0,56.939,57.2663,56.8498,57.1399,72000.0
2008-01-23 15:30:00,76.83,77.02,76.65,76.93,73800.0,57.1548,57.2961,57.0209,57.2291,73800.0
2008-01-23 15:40:00,76.93,77.57,76.56,77.08,73900.0,57.2291,57.7053,56.9539,57.3407,73900.0
2008-01-23 15:50:00,77.51,78.45,76.99,77.48,93800.0,57.6606,58.3599,57.2738,57.6383,93800.0
2008-01-24 09:30:00,81.0,82.3,80.75,81.77,127900.0,60.2569,61.224,60.0709,60.8297,127900.0
2008-01-24 09:40:00,81.67,81.75,81.0,81.56,65200.0,60.7553,60.8148,60.2569,60.6735,65200.0
2008-01-24 09:50:00,81.53,81.77,81.26,81.4,53600.0,60.6511,60.8297,60.4503,60.5544,53600.0
2008-01-24 10:00:00,81.33,81.8,80.84,80.88,44900.0,60.5024,60.852,60.1378,60.1676,44900.0
2008-01-24 10:10:00,81.01,81.09,80.02,80.09,57200.0,60.2643,60.3238,59.5278,59.5799,57200.0
2008-01-24 10:20:00,80.08,80.08,79.72,79.86,69800.0,59.5725,59.5725,59.3047,59.4088,69800.0
2008-01-24 10:30:00,79.8,80.04,79.27,79.95,73400.0,59.3642,59.5427,58.9699,59.4758,73400.0
2008-01-24 10:40:00,79.92,80.29,79.8,80.1,40800.0,59.4534,59.7287,59.3642,59.5873,40800.0
2008-01-24 10:50:00,80.0,80.21,79.9,80.12,87600.0,59.513,59.6692,59.4386,59.6022,87600.0
2008-01-24 11:00:00,80.15,80.19,79.73,80.05,73300.0,59.6245,59.6543,59.3121,59.5502,73300.0
2008-01-24 11:10:00,80.05,80.43,80.01,80.04,20700.0,59.5502,59.8328,59.5204,59.5427,20700.0
2008-01-24 11:20:00,80.12,80.48,79.96,80.48,38500.0,59.6022,59.87,59.4832,59.87,38500.0
2008-01-24 11:30:00,80.49,80.49,79.94,80.04,22000.0,59.8775,59.8775,59.4683,59.5427,22000.0
2008-01-24 11:40:00,80.04,80.29,80.0,80.14,19100.0,59.5427,59.7287,59.513,59.6171,19100.0
2008-01-24 11:50:00,80.14,80.2,79.88,80.01,22400.0,59.6171,59.6617,59.4237,59.5204,22400.0
2008-01-24 12:00:00,80.01,80.12,79.92,80.03,21500.0,59.5204,59.6022,59.4534,59.5353,21500.0
2008-01-24 12:10:00,80.05,80.06,79.87,80.02,33500.0,59.5502,59.5576,59.4162,59.5278,33500.0
2008-01-24 12:20:00,79.99,80.05,79.82,80.04,58700.0,59.5055,59.5502,59.3791,59.5427,58700.0
2008-01-24 12:30:00,80.05,80.07,79.7,79.76,56400.0,59.5502,59.565,59.2898,59.3344,56400.0
2008-01-24 12:40:00,79.76,80.16,79.72,80.1,44000.0,59.3344,59.632,59.3047,59.5873,44000.0
2008-01-24 12:50:00,80.08,80.27,80.03,80.22,20900.0,59.5725,59.7138,59.5353,59.6766,20900.0
2008-01-24 13:00:00,80.21,80.21,79.66,79.72,25100.0,59.6692,59.6692,59.26,59.3047,25100.0
2008-01-24 13:10:00,79.7,80.28,79.67,80.12,42200.0,59.2898,59.7213,59.2675,59.6022,42200.0
2008-01-24 13:20:00,80.12,80.14,79.78,79.8,22100.0,59.6022,59.6171,59.3493,59.3642,22100.0
2008-01-24 13:30:00,79.8,80.24,79.78,80.08,32500.0,59.3642,59.6915,59.3493,59.5725,32500.0
2008-01-24 13:40:00,80.09,80.48,80.06,80.48,21300.0,59.5799,59.87,59.5576,59.87,21300.0
2008-01-24 13:50:00,80.44,80.57,80.25,80.31,17800.0,59.8403,59.937,59.6989,59.7436,17800.0
2008-01-24 14:00:00,80.28,80.74,80.25,80.72,28400.0,59.7213,60.0635,59.6989,60.0486,28400.0
2008-01-24 14:10:00,80.73,80.89,80.49,80.64,66600.0,60.056,60.175,59.8775,59.9891,66600.0
2008-01-24 14:20:00,80.61,81.2,80.57,81.02,30900.0,59.9667,60.4057,59.937,60.2717,30900.0
2008-01-24 14:30:00,81.04,81.12,80.86,81.11,44200.0,60.2866,60.3461,60.1527,60.3387,44200.0
2008-01-24 14:40:00,81.16,81.17,80.84,80.93,46600.0,60.3759,60.3833,60.1378,60.2048,46600.0
2008-01-24 14:50:00,80.96,81.02,80.4,80.6,60700.0,60.2271,60.2717,59.8105,59.9593,60700.0
2008-01-24 15:00:00,80.6,80.65,80.38,80.45,38000.0,59.9593,59.9965,59.7956,59.8477,38000.0
2008-01-24 15:10:00,80.4,80.56,80.32,80.47,38700.0,59.8105,59.9295,59.751,59.8626,38700.0
2008-01-24 15:20:00,80.47,80.94,80.46,80.72,62400.0,59.8626,60.2122,59.8552,60.0486,62400.0
2008-01-24 15:30:00,80.72,80.93,80.67,80.81,39400.0,60.0486,60.2048,60.0114,60.1155,39400.0
2008-01-24 15:40:00,80.79,81.07,80.76,80.93,40700.0,60.1006,60.3089,60.0783,60.2048,40700.0
2008-01-24 15:50:00,80.98,81.04,80.77,80.88,52900.0,60.242,60.2866,60.0858,60.1676,52900.0
2008-01-25 09:30:00,82.62,82.62,79.26,79.62,116000.0,61.462,61.462,58.9625,59.2303,116000.0
2008-01-25 09:40:00,79.59,79.62,78.72,79.23,83800.0,59.208,59.2303,58.5608,58.9401,83800.0
2008-01-25 09:50:00,79.2,79.45,78.87,79.0,97800.0,58.9178,59.1038,58.6723,58.769,97800.0
2008-01-25 10:00:00,79.05,79.15,78.14,78.26,132300.0,58.8062,58.8806,58.1293,58.2186,132300.0
2008-01-25 10:10:00,78.23,78.46,77.23,78.11,86700.0,58.1962,58.3673,57.4523,58.107,86700.0
2008-01-25 10:20:00,78.11,78.5,77.75,78.42,60600.0,58.107,58.3971,57.8392,58.3376,60600.0
2008-01-25 10:30:00,78.41,78.5,77.92,78.39,51600.0,58.3301,58.3971,57.9656,58.3153,51600.0
2008-01-25 10:40:00,78.39,78.55,78.28,78.37,68200.0,58.3153,58.4343,58.2334,58.3004,68200.0
2008-01-25 10:50:00,78.36,78.55,77.91,78.01,47200.0,58.2929,58.4343,57.9582,58.0326,47200.0
2008-01-25 11:00:00,78.01,78.02,77.42,77.47,56500.0,58.0326,58.04,57.5937,57.6309,56500.0
2008-01-25 11:10:00,77.47,77.9,77.3,77.86,35500.0,57.6309,57.9507,57.5044,57.921,35500.0
2008-01-25 11:20:00,77.91,78.1,77.64,78.0,36700.0,57.9582,58.0995,57.7573,58.0251,36700.0
2008-01-25 11:30:00,78.07,78.6,78.06,78.26,30500.0,58.0772,58.4715,58.0698,58.2186,30500.0
2008-01-25 11:40:00,78.25,78.62,78.23,78.45,30600.0,58.2111,58.4864,58.1962,58.3599,30600.0
2008-01-25 11:50:00,78.42,78.45,78.23,78.29,18800.0,58.3376,58.3599,58.1962,58.2409,18800.0
2008-01-25 12:00:00,78.3,78.34,78.14,78.16,44600.0,58.2483,58.2781,58.1293,58.1442,44600.0
2008-01-25 12:10:00,78.13,78.27,77.85,77.88,23300.0,58.1218,58.226,57.9135,57.9359,23300.0
2008-01-25 12:20:00,77.87,77.9,77.67,77.72,22100.0,57.9284,57.9507,57.7796,57.8168,22100.0
2008-01-25 12:30:00,77.73,77.74,77.17,77.18,41200.0,57.8243,57.8317,57.4077,57.4151,41200.0
2008-01-25 12:40:00,77.17,77.33,77.02,77.07,33300.0,57.4077,57.5267,57.2961,57.3333,33300.0
2008-01-25 12:50:00,77.14,77.42,76.97,77.15,30300.0,57.3854,57.5937,57.2589,57.3928,30300.0
2008-01-25 13:00:00,77.19,77.37,77.01,77.35,52700.0,57.4226,57.5565,57.2887,57.5416,52700.0
2008-01-25 13:10:00,77.39,78.0,77.39,77.98,28900.0,57.5713,58.0251,57.5713,58.0103,28900.0
2008-01-25 13:20:00,77.99,78.0,77.64,77.8,24900.0,58.0177,58.0251,57.7573,57.8764,24900.0
2008-01-25 13:30:00,77.79,77.79,77.48,77.71,21000.0,57.8689,57.8689,57.6383,57.8094,21000.0
2008-01-25 13:40:00,77.79,77.91,77.51,77.58,21000.0,57.8689,57.9582,57.6606,57.7127,21000.0
2008-01-25 13:50:00,77.55,77.82,77.34,77.66,22600.0,57.6904,57.8912,57.5342,57.7722,22600.0
2008-01-25 14:00:00,77.6,77.86,77.57,77.84,27300.0,57.7276,57.921,57.7053,57.9061,27300.0
2008-01-25 14:10:00,77.85,77.87,77.53,77.53,20100.0,57.9135,57.9284,57.6755,57.6755,20100.0
2008-01-25 14:20:00,77.58,77.91,77.29,77.36,21000.0,57.7127,57.9582,57.497,57.549,21000.0
2008-01-25 14:30:00,77.43,77.6,77.4,77.49,11800.0,57.6011,57.7276,57.5788,57.6457,11800.0
2008-01-25 14:40:00,77.43,77.45,77.09,77.14,23500.0,57.6011,57.616,57.3482,57.3854,23500.0
2008-01-25 14:50:00,77.2,77.6,77.07,77.54,32500.0,57.43,57.7276,57.3333,57.6829,32500.0
2008-01-25 15:00:00,77.5,77.57,77.24,77.39,20700.0,57.6532,57.7053,57.4598,57.5713,20700.0
2008-01-25 15:10:00,77.34,77.84,77.25,77.78,25300.0,57.5342,57.9061,57.4672,57.8615,25300.0
2008-01-25 15:20:00,77.8,77.96,77.51,77.61,24600.0,57.8764,57.9954,57.6606,57.735,24600.0
2008-01-25 15:30:00,77.65,77.82,77.32,77.42,38000.0,57.7648,57.8912,57.5193,57.5937,38000.0
2008-01-25 15:40:00,77.42,77.48,77.0,77.03,59900.0,57.5937,57.6383,57.2812,57.3035,59900.0
2008-01-25 15:50:00,76.98,77.57,76.97,77.31,75500.0,57.2663,57.7053,57.2589,57.5118,75500.0
2008-01-28 09:30:00,77.54,77.54,76.5,76.91,38600.0,57.6829,57.6829,56.9093,57.2143,38600.0
2008-01-28 09:40:00,76.92,77.38,76.33,76.84,59700.0,57.2217,57.5639,56.7828,57.1622,59700.0
2008-01-28 09:50:00,76.8,76.91,76.5,76.5,32800.0,57.1324,57.2143,56.9093,56.9093,32800.0
2008-01-28 10:00:00,76.5,76.5,75.62,75.91,42400.0,56.9093,56.9093,56.2546,56.4704,42400.0
2008-01-28 10:10:00,75.89,76.35,75.89,76.25,30400.0,56.4555,56.7977,56.4555,56.7233,30400.0
2008-01-28 10:20:00,76.21,76.66,76.21,76.5,32000.0,56.6935,57.0283,56.6935,56.9093,32000.0
2008-01-28 10:30:00,76.51,76.58,75.85,75.93,72400.0,56.9167,56.9688,56.4257,56.4852,72400.0
2008-01-28 10:40:00,75.88,76.18,75.78,75.88,34900.0,56.448,56.6712,56.3736,56.448,34900.0
2008-01-28 10:50:00,75.88,76.03,75.84,75.97,25300.0,56.448,56.5596,56.4183,56.515,25300.0
2008-01-28 11:00:00,75.97,76.0,75.69,75.74,26600.0,56.515,56.5373,56.3067,56.3439,26600.0
2008-01-28 11:10:00,75.76,76.04,75.73,75.85,90800.0,56.3588,56.5671,56.3365,56.4257,90800.0
2008-01-28 11:20:00,75.86,76.05,75.72,75.95,47300.0,56.4332,56.5745,56.329,56.5001,47300.0
2008-01-28 11:30:00,75.91,76.31,75.75,76.25,30500.0,56.4704,56.7679,56.3513,56.7233,30500.0
2008-01-28 11:40:00,76.24,76.31,75.86,75.99,27000.0,56.7158,56.7679,56.4332,56.5299,27000.0
2008-01-28 11:50:00,75.95,76.01,75.78,75.78,19500.0,56.5001,56.5447,56.3736,56.3736,19500.0
2008-01-28 12:00:00,75.84,75.87,75.57,75.65,22100.0,56.4183,56.4406,56.2174,56.2769,22100.0
2008-01-28 12:10:00,75.65,75.71,75.57,75.59,13100.0,56.2769,56.3216,56.2174,56.2323,13100.0
2008-01-28 12:20:00,75.56,75.71,75.4,75.48,24000.0,56.21,56.3216,56.091,56.1505,24000.0
2008-01-28 12:30:00,75.46,75.57,75.13,75.18,33200.0,56.1356,56.2174,55.8901,55.9273,33200.0
2008-01-28 12:40:00,75.18,75.49,75.08,75.47,33100.0,55.9273,56.1579,55.8529,56.143,33100.0
2008-01-28 12:50:00,75.46,75.5,75.3,75.49,29700.0,56.1356,56.1654,56.0166,56.1579,29700.0
2008-01-28 13:00:00,75.45,75.93,75.44,75.66,42700.0,56.1282,56.4852,56.1207,56.2844,42700.0
2008-01-28 13:10:00,75.64,75.78,75.49,75.54,24300.0,56.2695,56.3736,56.1579,56.1951,24300.0
2008-01-28 13:20:00,75.55,75.78,75.46,75.69,21900.0,56.2025,56.3736,56.1356,56.3067,21900.0
2008-01-28 13:30:00,75.69,75.77,75.49,75.75,30400.0,56.3067,56.3662,56.1579,56.3513,30400.0
2008-01-28 13:40:00,75.75,75.83,75.59,75.71,28600.0,56.3513,56.4108,56.2323,56.3216,28600.0
2008-01-28 13:50:00,75.7,75.9,75.66,75.74,24900.0,56.3141,56.4629,56.2844,56.3439,24900.0
2008-01-28 14:00:00,75.74,76.15,75.74,76.15,20600.0,56.3439,56.6489,56.3439,56.6489,20600.0
2008-01-28 14:10:00,76.17,76.34,76.12,76.22,24400.0,56.6638,56.7902,56.6266,56.701,24400.0
2008-01-28 14:20:00,76.25,76.32,76.12,76.18,25900.0,56.7233,56.7754,56.6266,56.6712,25900.0
2008-01-28 14:30:00,76.12,76.64,76.12,76.57,45500.0,56.6266,57.0134,56.6266,56.9613,45500.0
2008-01-28 14:40:00,76.56,76.56,76.17,76.21,21700.0,56.9539,56.9539,56.6638,56.6935,21700.0
2008-01-28 14:50:00,76.21,76.23,76.02,76.16,12600.0,56.6935,56.7084,56.5522,56.6563,12600.0
2008-01-28 15:00:00,76.11,76.45,76.05,76.15,23200.0,56.6191,56.8721,56.5745,56.6489,23200.0
2008-01-28 15:10:00,76.12,76.2,75.77,75.8,24900.0,56.6266,56.6861,56.3662,56.3885,24900.0
2008-01-28 15:20:00,75.8,76.08,75.75,76.06,37900.0,56.3885,56.5968,56.3513,56.5819,37900.0
2008-01-28 15:30:00,76.06,76.17,75.82,76.05,53000.0,56.5819,56.6638,56.4034,56.5745,53000.0
2008-01-28 15:40:00,76.09,76.61,76.08,76.34,79700.0,56.6043,56.9911,56.5968,56.7902,79700.0
2008-01-28 15:50:00,76.32,76.69,76.25,76.65,86100.0,56.7754,57.0506,56.7233,57.0209,86100.0
2008-01-29 09:30:00,76.67,77.59,76.67,77.33,32100.0,57.0357,57.7201,57.0357,57.5267,32100.0
2008-01-29 09:40:00,77.35,77.37,76.85,76.94,25600.0,57.5416,57.5565,57.1696,57.2366,25600.0
2008-01-29 09:50:00,76.96,77.0,76.71,76.76,19100.0,57.2515,57.2812,57.0655,57.1027,19100.0
2008-01-29 10:00:00,76.77,76.99,76.41,76.77,22100.0,57.1101,57.2738,56.8423,57.1101,22100.0
2008-01-29 10:10:00,76.78,77.36,76.78,77.3,20800.0,57.1176,57.549,57.1176,57.5044,20800.0
2008-01-29 10:20:00,77.3,77.46,77.3,77.4,14900.0,57.5044,57.6234,57.5044,57.5788,14900.0
2008-01-29 10:30:00,77.39,77.52,77.38,77.45,29900.0,57.5713,57.6681,57.5639,57.616,29900.0
2008-01-29 10:40:00,77.48,77.58,77.19,77.24,36900.0,57.6383,57.7127,57.4226,57.4598,36900.0
2008-01-29 10:50:00,77.24,77.35,76.98,77.08,84400.0,57.4598,57.5416,57.2663,57.3407,84400.0
2008-01-29 11:00:00,77.13,77.24,76.94,76.99,32200.0,57.3779,57.4598,57.2366,57.2738,32200.0
2008-01-29 11:10:00,76.99,76.99,76.63,76.91,26200.0,57.2738,57.2738,57.006,57.2143,26200.0
2008-01-29 11:20:00,76.92,76.95,76.73,76.93,21400.0,57.2217,57.244,57.0804,57.2291,21400.0
2008-01-29 11:30:00,76.93,77.08,76.91,77.08,13200.0,57.2291,57.3407,57.2143,57.3407,13200.0
2008-01-29 11:40:00,77.05,77.07,76.87,76.89,13800.0,57.3184,57.3333,57.1845,57.1994,13800.0
2008-01-29 11:50:00,76.9,76.99,76.89,76.94,12300.0,57.2068,57.2738,57.1994,57.2366,12300.0
2008-01-29 12:00:00,76.94,77.04,76.83,76.84,18600.0,57.2366,57.311,57.1548,57.1622,18600.0
2008-01-29 12:10:00,76.85,76.86,76.51,76.59,14700.0,57.1696,57.1771,56.9167,56.9762,14700.0
2008-01-29 12:20:00,76.57,76.7,76.38,76.52,12600.0,56.9613,57.058,56.82,56.9241,12600.0
2008-01-29 12:30:00,76.49,76.58,76.38,76.54,31700.0,56.9018,56.9688,56.82,56.939,31700.0
2008-01-29 12:40:00,76.54,76.91,76.54,76.91,16500.0,56.939,57.2143,56.939,57.2143,16500.0
2008-01-29 12:50:00,76.91,77.05,76.91,76.91,15000.0,57.2143,57.3184,57.2143,57.2143,15000.0
2008-01-29 13:00:00,76.93,77.07,76.9,77.0,11600.0,57.2291,57.3333,57.2068,57.2812,11600.0
2008-01-29 13:10:00,77.02,77.09,76.98,76.99,9900.0,57.2961,57.3482,57.2663,57.2738,9900.0
2008-01-29 13:20:00,77.0,77.2,76.85,77.2,18100.0,57.2812,57.43,57.1696,57.43,18100.0
2008-01-29 13:30:00,77.21,77.27,77.13,77.16,7500.0,57.4374,57.4821,57.3779,57.4002,7500.0
2008-01-29 13:40:00,77.17,77.2,77.07,77.08,6900.0,57.4077,57.43,57.3333,57.3407,6900.0
2008-01-29 13:50:00,77.07,77.22,76.95,76.96,11100.0,57.3333,57.4449,57.244,57.2515,11100.0
2008-01-29 14:00:00,76.97,77.04,76.86,76.91,10300.0,57.2589,57.311,57.1771,57.2143,10300.0
2008-01-29 14:10:00,76.89,76.94,76.78,76.84,37300.0,57.1994,57.2366,57.1176,57.1622,37300.0
2008-01-29 14:20:00,76.86,76.9,76.65,76.83,18600.0,57.1771,57.2068,57.0209,57.1548,18600.0
2008-01-29 14:30:00,76.84,76.96,76.8,76.86,14500.0,57.1622,57.2515,57.1324,57.1771,14500.0
2008-01-29 14:40:00,76.9,76.94,76.82,76.89,10800.0,57.2068,57.2366,57.1473,57.1994,10800.0
2008-01-29 14:50:00,76.91,76.99,76.88,76.89,10700.0,57.2143,57.2738,57.192,57.1994,10700.0
2008-01-29 15:00:00,76.9,77.19,76.9,77.19,27000.0,57.2068,57.4226,57.2068,57.4226,27000.0
2008-01-29 15:10:00,77.17,77.2,77.04,77.08,19400.0,57.4077,57.43,57.311,57.3407,19400.0
2008-01-29 15:20:00,77.09,77.33,77.06,77.25,28100.0,57.3482,57.5267,57.3259,57.4672,28100.0
2008-01-29 15:30:00,77.25,77.32,77.14,77.27,26500.0,57.4672,57.5193,57.3854,57.4821,26500.0
2008-01-29 15:40:00,77.28,77.3,77.07,77.19,37900.0,57.4895,57.5044,57.3333,57.4226,37900.0
2008-01-29 15:50:00,77.17,77.38,77.14,77.18,60800.0,57.4077,57.5639,57.3854,57.4151,60800.0
2008-01-30 09:30:00,77.12,77.3,76.96,77.02,21400.0,57.3705,57.5044,57.2515,57.2961,21400.0
2008-01-30 09:40:00,77.01,77.52,76.96,77.08,16200.0,57.2887,57.6681,57.2515,57.3407,16200.0
2008-01-30 09:50:00,77.07,77.16,76.82,77.09,14500.0,57.3333,57.4002,57.1473,57.3482,14500.0
2008-01-30 10:00:00,77.11,77.41,76.82,77.41,16000.0,57.3631,57.5862,57.1473,57.5862,16000.0
2008-01-30 10:10:00,77.39,77.72,77.39,77.72,16200.0,57.5713,57.8168,57.5713,57.8168,16200.0
2008-01-30 10:20:00,77.69,77.87,77.67,77.82,15900.0,57.7945,57.9284,57.7796,57.8912,15900.0
2008-01-30 10:30:00,77.82,77.87,77.69,77.71,19000.0,57.8912,57.9284,57.7945,57.8094,19000.0
2008-01-30 10:40:00,77.69,77.91,77.69,77.84,12400.0,57.7945,57.9582,57.7945,57.9061,12400.0
2008-01-30 10:50:00,77.79,77.9,77.73,77.73,10000.0,57.8689,57.9507,57.8243,57.8243,10000.0
2008-01-30 11:00:00,77.73,77.82,77.49,77.49,12200.0,57.8243,57.8912,57.6457,57.6457,12200.0
2008-01-30 11:10:00,77.49,77.59,77.48,77.56,6600.0,57.6457,57.7201,57.6383,57.6978,6600.0
2008-01-30 11:20:00,77.54,77.63,77.53,77.57,8800.0,57.6829,57.7499,57.6755,57.7053,8800.0
2008-01-30 11:30:00,77.56,77.7,77.55,77.65,7200.0,57.6978,57.802,57.6904,57.7648,7200.0
2008-01-30 11:40:00,77.65,77.85,77.62,77.85,7200.0,57.7648,57.9135,57.7424,57.9135,7200.0
2008-01-30 11:50:00,77.85,77.94,77.61,77.74,8600.0,57.9135,57.9805,57.735,57.8317,8600.0
2008-01-30 12:00:00,77.75,77.93,77.66,77.88,7500.0,57.8392,57.9731,57.7722,57.9359,7500.0
2008-01-30 12:10:00,77.88,77.95,77.75,77.75,8500.0,57.9359,57.9879,57.8392,57.8392,8500.0
2008-01-30 12:20:00,77.74,77.76,77.51,77.51,5800.0,57.8317,57.8466,57.6606,57.6606,5800.0
2008-01-30 12:30:00,77.52,77.59,77.43,77.43,7800.0,57.6681,57.7201,57.6011,57.6011,7800.0
2008-01-30 12:40:00,77.42,77.46,77.4,77.42,3900.0,57.5937,57.6234,57.5788,57.5937,3900.0
2008-01-30 12:50:00,77.42,77.46,77.4,77.41,5100.0,57.5937,57.6234,57.5788,57.5862,5100.0
2008-01-30 13:00:00,77.41,77.64,77.41,77.64,7800.0,57.5862,57.7573,57.5862,57.7573,7800.0
2008-01-30 13:10:00,77.64,77.73,77.62,77.73,6700.0,57.7573,57.8243,57.7424,57.8243,6700.0
2008-01-30 13:20:00,77.7,77.88,77.63,77.81,9000.0,57.802,57.9359,57.7499,57.8838,9000.0
2008-01-30 13:30:00,77.86,77.91,77.82,77.91,6400.0,57.921,57.9582,57.8912,57.9582,6400.0
2008-01-30 13:40:00,77.91,77.93,77.85,77.87,6300.0,57.9582,57.9731,57.9135,57.9284,6300.0
2008-01-30 13:50:00,77.85,77.89,77.76,77.78,8700.0,57.9135,57.9433,57.8466,57.8615,8700.0
2008-01-30 14:00:00,77.78,77.98,77.78,77.97,4800.0,57.8615,58.0103,57.8615,58.0028,4800.0
2008-01-30 14:10:00,77.92,79.21,77.91,78.6,30000.0,57.9656,58.9253,57.9582,58.4715,30000.0
2008-01-30 14:20:00,78.62,78.99,78.37,78.85,19800.0,58.4864,58.7616,58.3004,58.6575,19800.0
2008-01-30 14:30:00,78.9,78.9,78.1,78.27,23800.0,58.6947,58.6947,58.0995,58.226,23800.0
2008-01-30 14:40:00,78.34,78.74,78.29,78.73,19300.0,58.2781,58.5756,58.2409,58.5682,19300.0
2008-01-30 14:50:00,78.76,79.24,78.55,79.24,17600.0,58.5905,58.9476,58.4343,58.9476,17600.0
2008-01-30 15:00:00,79.28,79.85,79.25,79.5,28300.0,58.9773,59.4014,58.955,59.141,28300.0
2008-01-30 15:10:00,79.54,79.54,78.88,79.1,22600.0,59.1708,59.1708,58.6798,58.8434,22600.0
2008-01-30 15:20:00,79.05,79.15,78.75,78.95,22400.0,58.8062,58.8806,58.5831,58.7319,22400.0
2008-01-30 15:30:00,78.99,79.02,78.17,78.33,41900.0,58.7616,58.7839,58.1516,58.2706,41900.0
2008-01-30 15:40:00,78.31,78.52,77.79,78.33,41100.0,58.2557,58.412,57.8689,58.2706,41100.0
2008-01-30 15:50:00,78.33,78.48,77.83,77.83,57100.0,58.2706,58.3822,57.8987,57.8987,57100.0
2008-01-31 09:30:00,76.74,76.93,76.1,76.93,14100.0,57.0878,57.2291,56.6117,57.2291,14100.0
2008-01-31 09:40:00,76.89,77.1,76.83,76.99,12800.0,57.1994,57.3556,57.1548,57.2738,12800.0
2008-01-31 09:50:00,77.08,77.38,76.9,77.29,20000.0,57.3407,57.5639,57.2068,57.497,20000.0
2008-01-31 10:00:00,77.26,77.45,76.86,77.43,17000.0,57.4746,57.616,57.1771,57.6011,17000.0
2008-01-31 10:10:00,77.48,77.6,77.36,77.44,23500.0,57.6383,57.7276,57.549,57.6085,23500.0
2008-01-31 10:20:00,77.45,77.78,77.41,77.78,22000.0,57.616,57.8615,57.5862,57.8615,22000.0
2008-01-31 10:30:00,77.76,77.86,77.6,77.62,20600.0,57.8466,57.921,57.7276,57.7424,20600.0
2008-01-31 10:40:00,77.6,78.0,77.6,78.0,20800.0,57.7276,58.0251,57.7276,58.0251,20800.0
2008-01-31 10:50:00,78.0,78.33,77.8,78.27,21800.0,58.0251,58.2706,57.8764,58.226,21800.0
2008-01-31 11:00:00,78.33,78.42,78.09,78.17,14900.0,58.2706,58.3376,58.0921,58.1516,14900.0
2008-01-31 11:10:00,78.21,78.37,78.12,78.37,17600.0,58.1814,58.3004,58.1144,58.3004,17600.0
2008-01-31 11:20:00,78.34,79.05,78.34,79.0,31700.0,58.2781,58.8062,58.2781,58.769,31700.0
2008-01-31 11:30:00,79.04,79.1,78.77,78.79,17400.0,58.7988,58.8434,58.5979,58.6128,17400.0
2008-01-31 11:40:00,78.81,79.48,78.81,79.43,18800.0,58.6277,59.1261,58.6277,59.0889,18800.0
2008-01-31 11:50:00,79.45,79.82,79.38,79.44,39400.0,59.1038,59.3791,59.0517,59.0964,39400.0
2008-01-31 12:00:00,79.39,79.45,78.85,78.9,28100.0,59.0592,59.1038,58.6575,58.6947,28100.0
2008-01-31 12:10:00,78.87,79.02,78.69,78.79,24800.0,58.6723,58.7839,58.5384,58.6128,24800.0
2008-01-31 12:20:00,78.79,78.96,78.65,78.9,14700.0,58.6128,58.7393,58.5087,58.6947,14700.0
2008-01-31 12:30:00,78.9,79.0,78.76,78.94,19600.0,58.6947,58.769,58.5905,58.7244,19600.0
2008-01-31 12:40:00,78.99,79.33,78.95,79.32,14900.0,58.7616,59.0145,58.7319,59.0071,14900.0
2008-01-31 12:50:00,79.31,79.33,79.04,79.33,35000.0,58.9997,59.0145,58.7988,59.0145,35000.0
2008-01-31 13:00:00,79.31,79.39,79.08,79.1,12600.0,58.9997,59.0592,58.8286,58.8434,12600.0
2008-01-31 13:10:00,79.13,79.28,79.1,79.19,14200.0,58.8658,58.9773,58.8434,58.9104,14200.0
2008-01-31 13:20:00,79.16,79.42,79.06,79.34,13400.0,58.8881,59.0815,58.8137,59.022,13400.0
2008-01-31 13:30:00,79.41,79.57,79.34,79.51,13400.0,59.074,59.1931,59.022,59.1484,13400.0
2008-01-31 13:40:00,79.52,79.64,79.48,79.64,19700.0,59.1559,59.2451,59.1261,59.2451,19700.0
2008-01-31 13:50:00,79.59,79.64,79.45,79.5,17000.0,59.208,59.2451,59.1038,59.141,17000.0
2008-01-31 14:00:00,79.48,79.64,79.45,79.47,18800.0,59.1261,59.2451,59.1038,59.1187,18800.0
2008-01-31 14:10:00,79.48,79.69,79.48,79.61,23000.0,59.1261,59.2823,59.1261,59.2228,23000.0
2008-01-31 14:20:00,79.68,79.7,79.51,79.64,20800.0,59.2749,59.2898,59.1484,59.2451,20800.0
2008-01-31 14:30:00,79.61,79.73,79.46,79.66,21900.0,59.2228,59.3121,59.1112,59.26,21900.0
2008-01-31 14:40:00,79.64,79.96,79.57,79.92,29300.0,59.2451,59.4832,59.1931,59.4534,29300.0
2008-01-31 14:50:00,79.91,79.96,79.65,79.94,35800.0,59.446,59.4832,59.2526,59.4683,35800.0
2008-01-31 15:00:00,79.93,80.11,79.77,80.03,43500.0,59.4609,59.5948,59.3419,59.5353,43500.0
2008-01-31 15:10:00,80.03,80.07,79.89,79.94,23700.0,59.5353,59.565,59.4311,59.4683,23700.0
2008-01-31 15:20:00,79.95,80.0,79.82,79.88,34000.0,59.4758,59.513,59.3791,59.4237,34000.0
2008-01-31 15:30:00,79.87,80.03,79.79,80.0,29300.0,59.4162,59.5353,59.3567,59.513,29300.0
2008-01-31 15:40:00,80.0,80.05,79.82,79.94,31000.0,59.513,59.5502,59.3791,59.4683,31000.0
2008-01-31 15:50:00,79.93,80.02,79.25,79.43,61900.0,59.4609,59.5278,58.955,59.0889,61900.0
2008-02-01 09:30:00,79.43,80.09,79.15,79.32,17900.0,59.0889,59.5799,58.8806,59.0071,17900.0
2008-02-01 09:40:00,79.41,80.11,79.41,79.92,16300.0,59.074,59.5948,59.074,59.4534,16300.0
2008-02-01 09:50:00,79.84,80.0,79.69,79.75,25300.0,59.3939,59.513,59.2823,59.327,25300.0
2008-02-01 10:00:00,79.81,80.53,79.81,80.34,38600.0,59.3716,59.9072,59.3716,59.7659,38600.0
2008-02-01 10:10:00,80.38,80.44,80.21,80.32,32100.0,59.7956,59.8403,59.6692,59.751,32100.0
2008-02-01 10:20:00,80.39,80.44,79.94,80.35,24500.0,59.8031,59.8403,59.4683,59.7733,24500.0
2008-02-01 10:30:00,80.33,80.39,79.59,79.67,31100.0,59.7584,59.8031,59.208,59.2675,31100.0
2008-02-01 10:40:00,79.64,79.7,79.18,79.27,28400.0,59.2451,59.2898,58.9029,58.9699,28400.0
2008-02-01 10:50:00,79.25,79.56,79.16,79.16,23400.0,58.955,59.1856,58.8881,58.8881,23400.0
2008-02-01 11:00:00,79.22,79.45,79.09,79.15,14200.0,58.9327,59.1038,58.836,58.8806,14200.0
2008-02-01 11:10:00,79.18,79.31,79.08,79.12,13700.0,58.9029,58.9997,58.8286,58.8583,13700.0
2008-02-01 11:20:00,79.14,79.3,79.07,79.24,19600.0,58.8732,58.9922,58.8211,58.9476,19600.0
2008-02-01 11:30:00,79.21,79.54,79.19,79.54,6400.0,58.9253,59.1708,58.9104,59.1708,6400.0
2008-02-01 11:40:00,79.58,79.58,79.3,79.42,13600.0,59.2005,59.2005,58.9922,59.0815,13600.0
2008-02-01 11:50:00,79.44,79.49,79.37,79.49,6500.0,59.0964,59.1336,59.0443,59.1336,6500.0
2008-02-01 12:00:00,79.42,79.52,79.29,79.31,11400.0,59.0815,59.1559,58.9848,58.9997,11400.0
2008-02-01 12:10:00,79.35,79.37,79.12,79.37,10400.0,59.0294,59.0443,58.8583,59.0443,10400.0
2008-02-01 12:20:00,79.32,79.6,79.22,79.6,12800.0,59.0071,59.2154,58.9327,59.2154,12800.0
2008-02-01 12:30:00,79.6,79.62,79.23,79.33,10400.0,59.2154,59.2303,58.9401,59.0145,10400.0
2008-02-01 12:40:00,79.34,79.53,79.34,79.42,6700.0,59.022,59.1633,59.022,59.0815,6700.0
2008-02-01 12:50:00,79.4,79.56,79.4,79.43,7700.0,59.0666,59.1856,59.0666,59.0889,7700.0
2008-02-01 13:00:00,79.43,79.67,79.42,79.65,7300.0,59.0889,59.2675,59.0815,59.2526,7300.0
2008-02-01 13:10:00,79.67,79.81,79.61,79.69,6400.0,59.2675,59.3716,59.2228,59.2823,6400.0
2008-02-01 13:20:00,79.73,79.93,79.71,79.9,10500.0,59.3121,59.4609,59.2972,59.4386,10500.0
2008-02-01 13:30:00,79.87,79.95,79.72,79.75,6500.0,59.4162,59.4758,59.3047,59.327,6500.0
2008-02-01 13:40:00,79.77,79.97,79.76,79.92,5600.0,59.3419,59.4906,59.3344,59.4534,5600.0
2008-02-01 13:50:00,79.94,79.98,79.78,79.82,12600.0,59.4683,59.4981,59.3493,59.3791,12600.0
2008-02-01 14:00:00,79.8,80.13,79.74,80.11,13400.0,59.3642,59.6097,59.3195,59.5948,13400.0
2008-02-01 14:10:00,80.15,80.28,80.12,80.28,19600.0,59.6245,59.7213,59.6022,59.7213,19600.0
2008-02-01 14:20:00,80.3,80.42,80.22,80.34,19000.0,59.7361,59.8254,59.6766,59.7659,19000.0
2008-02-01 14:30:00,80.35,80.48,80.31,80.45,18400.0,59.7733,59.87,59.7436,59.8477,18400.0
2008-02-01 14:40:00,80.45,80.57,80.34,80.36,8600.0,59.8477,59.937,59.7659,59.7808,8600.0
2008-02-01 14:50:00,80.37,80.53,80.37,80.45,12200.0,59.7882,59.9072,59.7882,59.8477,12200.0
2008-02-01 15:00:00,80.46,80.8,80.42,80.73,23900.0,59.8552,60.1081,59.8254,60.056,23900.0
2008-02-01 15:10:00,80.72,80.79,80.28,80.35,26400.0,60.0486,60.1006,59.7213,59.7733,26400.0
2008-02-01 15:20:00,80.35,80.55,80.21,80.5,33800.0,59.7733,59.9221,59.6692,59.8849,33800.0
2008-02-01 15:30:00,80.53,80.53,80.26,80.3,32100.0,59.9072,59.9072,59.7064,59.7361,32100.0
2008-02-01 15:40:00,80.31,80.52,80.29,80.36,35300.0,59.7436,59.8998,59.7287,59.7808,35300.0
2008-02-01 15:50:00,80.38,80.4,80.18,80.25,35100.0,59.7956,59.8105,59.6469,59.6989,35100.0
2008-02-04 09:30:00,80.06,80.38,80.05,80.07,6800.0,59.5576,59.7956,59.5502,59.565,6800.0
2008-02-04 09:40:00,80.07,80.2,79.95,80.08,8900.0,59.565,59.6617,59.4758,59.5725,8900.0
2008-02-04 09:50:00,80.09,80.09,79.9,79.97,17200.0,59.5799,59.5799,59.4386,59.4906,17200.0
2008-02-04 10:00:00,79.97,79.97,79.56,79.77,12900.0,59.4906,59.4906,59.1856,59.3419,12900.0
2008-02-04 10:10:00,79.76,80.16,79.76,80.16,7800.0,59.3344,59.632,59.3344,59.632,7800.0
2008-02-04 10:20:00,80.12,80.16,79.94,80.01,8500.0,59.6022,59.632,59.4683,59.5204,8500.0
2008-02-04 10:30:00,80.04,80.15,79.89,79.93,12400.0,59.5427,59.6245,59.4311,59.4609,12400.0
2008-02-04 10:40:00,79.93,79.99,79.78,79.78,8000.0,59.4609,59.5055,59.3493,59.3493,8000.0
2008-02-04 10:50:00,79.82,79.91,79.8,79.84,10600.0,59.3791,59.446,59.3642,59.3939,10600.0
2008-02-04 11:00:00,79.81,79.85,79.56,79.84,14100.0,59.3716,59.4014,59.1856,59.3939,14100.0
2008-02-04 11:10:00,79.86,79.86,79.74,79.79,15800.0,59.4088,59.4088,59.3195,59.3567,15800.0
2008-02-04 11:20:00,79.84,79.95,79.79,79.9,13900.0,59.3939,59.4758,59.3567,59.4386,13900.0
2008-02-04 11:30:00,79.9,80.01,79.81,79.81,13100.0,59.4386,59.5204,59.3716,59.3716,13100.0
2008-02-04 11:40:00,79.82,80.1,79.82,80.05,17800.0,59.3791,59.5873,59.3791,59.5502,17800.0
2008-02-04 11:50:00,80.08,80.24,79.98,80.02,7100.0,59.5725,59.6915,59.4981,59.5278,7100.0
2008-02-04 12:00:00,80.01,80.16,79.92,80.01,13100.0,59.5204,59.632,59.4534,59.5204,13100.0
2008-02-04 12:10:00,79.99,80.12,79.96,80.12,8000.0,59.5055,59.6022,59.4832,59.6022,8000.0
2008-02-04 12:20:00,80.16,80.16,79.93,79.97,9600.0,59.632,59.632,59.4609,59.4906,9600.0
2008-02-04 12:30:00,80.0,80.19,80.0,80.11,7800.0,59.513,59.6543,59.513,59.5948,7800.0
2008-02-04 12:40:00,80.14,80.15,80.05,80.07,7000.0,59.6171,59.6245,59.5502,59.565,7000.0
2008-02-04 12:50:00,80.07,80.19,79.99,80.1,8200.0,59.565,59.6543,59.5055,59.5873,8200.0
2008-02-04 13:00:00,80.16,80.28,79.95,79.99,14700.0,59.632,59.7213,59.4758,59.5055,14700.0
2008-02-04 13:10:00,80.06,80.25,79.98,80.25,9200.0,59.5576,59.6989,59.4981,59.6989,9200.0
2008-02-04 13:20:00,80.25,80.26,80.1,80.1,11300.0,59.6989,59.7064,59.5873,59.5873,11300.0
2008-02-04 13:30:00,80.1,80.28,80.09,80.2,8600.0,59.5873,59.7213,59.5799,59.6617,8600.0
2008-02-04 13:40:00,80.24,80.3,80.2,80.26,4900.0,59.6915,59.7361,59.6617,59.7064,4900.0
2008-02-04 13:50:00,80.26,80.31,80.21,80.31,6700.0,59.7064,59.7436,59.6692,59.7436,6700.0
2008-02-04 14:00:00,80.28,80.29,80.17,80.17,10800.0,59.7213,59.7287,59.6394,59.6394,10800.0
2008-02-04 14:10:00,80.17,80.31,80.16,80.27,10000.0,59.6394,59.7436,59.632,59.7138,10000.0
2008-02-04 14:20:00,80.26,80.42,80.24,80.28,22700.0,59.7064,59.8254,59.6915,59.7213,22700.0
2008-02-04 14:30:00,80.27,80.28,79.95,79.95,14400.0,59.7138,59.7213,59.4758,59.4758,14400.0
2008-02-04 14:40:00,79.95,80.14,79.86,80.13,11900.0,59.4758,59.6171,59.4088,59.6097,11900.0
2008-02-04 14:50:00,80.13,80.18,79.9,80.15,8100.0,59.6097,59.6469,59.4386,59.6245,8100.0
2008-02-04 15:00:00,80.15,80.26,80.08,80.16,9900.0,59.6245,59.7064,59.5725,59.632,9900.0
2008-02-04 15:10:00,80.16,80.35,80.1,80.31,13900.0,59.632,59.7733,59.5873,59.7436,13900.0
2008-02-04 15:20:00,80.31,80.37,80.23,80.35,13600.0,59.7436,59.7882,59.6841,59.7733,13600.0
2008-02-04 15:30:00,80.35,80.41,80.24,80.3,21100.0,59.7733,59.818,59.6915,59.7361,21100.0
2008-02-04 15:40:00,80.31,80.46,80.24,80.39,18700.0,59.7436,59.8552,59.6915,59.8031,18700.0
2008-02-04 15:50:00,80.39,80.41,80.17,80.21,29700.0,59.8031,59.818,59.6394,59.6692,29700.0
2008-02-05 09:30:00,78.46,78.93,78.27,78.93,32100.0,58.3673,58.717,58.226,58.717,32100.0
2008-02-05 09:40:00,78.91,79.18,78.59,78.59,15100.0,58.7021,58.9029,58.464,58.464,15100.0
2008-02-05 09:50:00,78.56,79.28,78.56,79.15,29200.0,58.4417,58.9773,58.4417,58.8806,29200.0
2008-02-05 10:00:00,79.16,79.35,79.13,79.34,50400.0,58.8881,59.0294,58.8658,59.022,50400.0
2008-02-05 10:10:00,79.34,79.53,79.18,79.4,39700.0,59.022,59.1633,58.9029,59.0666,39700.0
2008-02-05 10:20:00,79.39,79.47,79.1,79.41,25700.0,59.0592,59.1187,58.8434,59.074,25700.0
2008-02-05 10:30:00,79.49,79.57,79.14,79.28,24600.0,59.1336,59.1931,58.8732,58.9773,24600.0
2008-02-05 10:40:00,79.33,79.39,79.17,79.18,23500.0,59.0145,59.0592,58.8955,58.9029,23500.0
2008-02-05 10:50:00,79.18,79.35,79.07,79.19,29900.0,58.9029,59.0294,58.8211,58.9104,29900.0
2008-02-05 11:00:00,79.19,79.25,78.97,79.02,21400.0,58.9104,58.955,58.7467,58.7839,21400.0
2008-02-05 11:10:00,79.03,79.07,78.96,79.03,12100.0,58.7914,58.8211,58.7393,58.7914,12100.0
2008-02-05 11:20:00,79.06,79.25,79.06,79.08,15600.0,58.8137,58.955,58.8137,58.8286,15600.0
2008-02-05 11:30:00,79.08,79.61,79.03,79.61,14800.0,58.8286,59.2228,58.7914,59.2228,14800.0
2008-02-05 11:40:00,79.61,79.71,79.52,79.59,24000.0,59.2228,59.2972,59.1559,59.208,24000.0
2008-02-05 11:50:00,79.6,79.65,79.41,79.53,9400.0,59.2154,59.2526,59.074,59.1633,9400.0
2008-02-05 12:00:00,79.46,79.53,79.37,79.41,9900.0,59.1112,59.1633,59.0443,59.074,9900.0
2008-02-05 12:10:00,79.4,79.43,79.29,79.37,14700.0,59.0666,59.0889,58.9848,59.0443,14700.0
2008-02-05 12:20:00,79.3,79.35,79.02,79.02,11000.0,58.9922,59.0294,58.7839,58.7839,11000.0
2008-02-05 12:30:00,79.04,79.09,78.85,78.94,11600.0,58.7988,58.836,58.6575,58.7244,11600.0
2008-02-05 12:40:00,78.94,79.25,78.94,79.2,11900.0,58.7244,58.955,58.7244,58.9178,11900.0
2008-02-05 12:50:00,79.16,79.36,79.16,79.29,9800.0,58.8881,59.0369,58.8881,58.9848,9800.0
2008-02-05 13:00:00,79.18,79.4,79.06,79.06,11100.0,58.9029,59.0666,58.8137,58.8137,11100.0
2008-02-05 13:10:00,79.06,79.06,78.83,78.86,20400.0,58.8137,58.8137,58.6426,58.6649,20400.0
2008-02-05 13:20:00,78.89,78.95,78.81,78.89,9200.0,58.6872,58.7319,58.6277,58.6872,9200.0
2008-02-05 13:30:00,78.91,78.91,78.7,78.8,16100.0,58.7021,58.7021,58.5459,58.6203,16100.0
2008-02-05 13:40:00,78.8,78.96,78.75,78.79,26500.0,58.6203,58.7393,58.5831,58.6128,26500.0
2008-02-05 13:50:00,78.75,78.88,78.73,78.88,13400.0,58.5831,58.6798,58.5682,58.6798,13400.0
2008-02-05 14:00:00,78.85,79.1,78.75,79.05,24400.0,58.6575,58.8434,58.5831,58.8062,24400.0
2008-02-05 14:10:00,79.03,79.13,79.0,79.11,23000.0,58.7914,58.8658,58.769,58.8509,23000.0
2008-02-05 14:20:00,79.13,79.32,79.02,79.23,21800.0,58.8658,59.0071,58.7839,58.9401,21800.0
2008-02-05 14:30:00,79.25,79.51,79.23,79.46,26200.0,58.955,59.1484,58.9401,59.1112,26200.0
2008-02-05 14:40:00,79.52,79.56,79.15,79.26,28800.0,59.1559,59.1856,58.8806,58.9625,28800.0
2008-02-05 14:50:00,79.26,79.38,79.19,79.23,29700.0,58.9625,59.0517,58.9104,58.9401,29700.0
2008-02-05 15:00:00,79.23,79.25,79.15,79.16,31300.0,58.9401,58.955,58.8806,58.8881,31300.0
2008-02-05 15:10:00,79.15,79.2,79.0,79.14,99300.0,58.8806,58.9178,58.769,58.8732,99300.0
2008-02-05 15:20:00,79.16,79.24,78.92,79.1,46600.0,58.8881,58.9476,58.7095,58.8434,46600.0
2008-02-05 15:30:00,79.1,79.31,79.09,79.23,45900.0,58.8434,58.9997,58.836,58.9401,45900.0
2008-02-05 15:40:00,79.22,79.27,79.07,79.13,60400.0,58.9327,58.9699,58.8211,58.8658,60400.0
2008-02-05 15:50:00,79.15,79.24,79.07,79.2,108400.0,58.8806,58.9476,58.8211,58.9178,108400.0
2008-02-06 09:30:00,79.58,79.58,79.22,79.28,12600.0,59.2005,59.2005,58.9327,58.9773,12600.0
2008-02-06 09:40:00,79.39,79.4,78.71,78.85,34900.0,59.0592,59.0666,58.5533,58.6575,34900.0
2008-02-06 09:50:00,78.92,78.95,78.72,78.77,23400.0,58.7095,58.7319,58.5608,58.5979,23400.0
2008-02-06 10:00:00,78.77,79.01,78.74,78.96,93900.0,58.5979,58.7765,58.5756,58.7393,93900.0
2008-02-06 10:10:00,78.96,79.1,78.9,79.01,38400.0,58.7393,58.8434,58.6947,58.7765,38400.0
2008-02-06 10:20:00,79.05,79.1,78.94,79.09,19800.0,58.8062,58.8434,58.7244,58.836,19800.0
2008-02-06 10:30:00,79.07,79.31,78.93,79.31,19700.0,58.8211,58.9997,58.717,58.9997,19700.0
2008-02-06 10:40:00,79.26,79.47,79.23,79.3,15100.0,58.9625,59.1187,58.9401,58.9922,15100.0
2008-02-06 10:50:00,79.33,79.33,79.2,79.3,21200.0,59.0145,59.0145,58.9178,58.9922,21200.0
2008-02-06 11:00:00,79.24,79.51,79.19,79.44,24600.0,58.9476,59.1484,58.9104,59.0964,24600.0
2008-02-06 11:10:00,79.44,79.55,79.36,79.46,14400.0,59.0964,59.1782,59.0369,59.1112,14400.0
2008-02-06 11:20:00,79.5,79.79,79.49,79.75,12700.0,59.141,59.3567,59.1336,59.327,12700.0
2008-02-06 11:30:00,79.79,79.95,79.74,79.82,15700.0,59.3567,59.4758,59.3195,59.3791,15700.0
2008-02-06 11:40:00,79.78,79.99,79.78,79.8,14600.0,59.3493,59.5055,59.3493,59.3642,14600.0
2008-02-06 11:50:00,79.79,79.95,79.78,79.95,11200.0,59.3567,59.4758,59.3493,59.4758,11200.0
2008-02-06 12:00:00,79.93,80.1,79.82,79.89,15600.0,59.4609,59.5873,59.3791,59.4311,15600.0
2008-02-06 12:10:00,79.9,79.9,79.73,79.81,34500.0,59.4386,59.4386,59.3121,59.3716,34500.0
2008-02-06 12:20:00,79.84,79.84,79.7,79.75,8400.0,59.3939,59.3939,59.2898,59.327,8400.0
2008-02-06 12:30:00,79.79,79.85,79.66,79.78,9100.0,59.3567,59.4014,59.26,59.3493,9100.0
2008-02-06 12:40:00,79.79,79.8,79.65,79.68,20300.0,59.3567,59.3642,59.2526,59.2749,20300.0
2008-02-06 12:50:00,79.66,79.73,79.57,79.57,30600.0,59.26,59.3121,59.1931,59.1931,30600.0
2008-02-06 13:00:00,79.59,79.69,79.59,79.62,10100.0,59.208,59.2823,59.208,59.2303,10100.0
2008-02-06 13:10:00,79.65,79.65,79.44,79.49,37300.0,59.2526,59.2526,59.0964,59.1336,37300.0
2008-02-06 13:20:00,79.5,79.53,79.4,79.41,10400.0,59.141,59.1633,59.0666,59.074,10400.0
2008-02-06 13:30:00,79.41,79.47,79.12,79.15,13300.0,59.074,59.1187,58.8583,58.8806,13300.0
2008-02-06 13:40:00,79.15,79.19,79.0,79.03,23800.0,58.8806,58.9104,58.769,58.7914,23800.0
2008-02-06 13:50:00,79.0,79.04,78.8,78.85,62000.0,58.769,58.7988,58.6203,58.6575,62000.0
2008-02-06 14:00:00,78.84,79.02,78.84,78.99,13600.0,58.65,58.7839,58.65,58.7616,13600.0
2008-02-06 14:10:00,78.98,78.98,78.63,78.82,32500.0,58.7542,58.7542,58.4938,58.6351,32500.0
2008-02-06 14:20:00,78.82,79.01,78.72,78.93,21400.0,58.6351,58.7765,58.5608,58.717,21400.0
2008-02-06 14:30:00,78.97,79.08,78.85,79.06,22000.0,58.7467,58.8286,58.6575,58.8137,22000.0
2008-02-06 14:40:00,79.09,79.19,79.04,79.15,17800.0,58.836,58.9104,58.7988,58.8806,17800.0
2008-02-06 14:50:00,79.15,79.29,79.02,79.2,23900.0,58.8806,58.9848,58.7839,58.9178,23900.0
2008-02-06 15:00:00,79.2,79.29,79.15,79.2,18600.0,58.9178,58.9848,58.8806,58.9178,18600.0
2008-02-06 15:10:00,79.2,79.2,78.87,79.09,41800.0,58.9178,58.9178,58.6723,58.836,41800.0
2008-02-06 15:20:00,79.11,79.27,79.0,79.11,25200.0,58.8509,58.9699,58.769,58.8509,25200.0
2008-02-06 15:30:00,79.08,79.21,79.0,79.04,60400.0,58.8286,58.9253,58.769,58.7988,60400.0
2008-02-06 15:40:00,79.01,79.12,78.86,79.0,73400.0,58.7765,58.8583,58.6649,58.769,73400.0
2008-02-06 15:50:00,79.0,79.0,78.59,78.76,58500.0,58.769,58.769,58.464,58.5905,58500.0
2008-02-07 09:30:00,78.13,78.39,78.04,78.3,27500.0,58.3791,58.5734,58.3118,58.5061,27500.0
2008-02-07 09:40:00,78.3,78.36,77.53,77.6,21400.0,58.5061,58.5509,57.9308,57.9831,21400.0
2008-02-07 09:50:00,77.6,77.96,77.6,77.81,15600.0,57.9831,58.2521,57.9831,58.14,15600.0
2008-02-07 10:00:00,77.81,78.5,77.81,78.34,31000.0,58.14,58.6555,58.14,58.536,31000.0
2008-02-07 10:10:00,78.37,78.5,78.15,78.49,31200.0,58.5584,58.6555,58.394,58.6481,31200.0
2008-02-07 10:20:00,78.48,78.5,78.28,78.37,36100.0,58.6406,58.6555,58.4912,58.5584,36100.0
2008-02-07 10:30:00,78.34,78.4,78.1,78.1,18700.0,58.536,58.5808,58.3567,58.3567,18700.0
2008-02-07 10:40:00,78.1,78.15,78.01,78.05,19500.0,58.3567,58.394,58.2894,58.3193,19500.0
2008-02-07 10:50:00,78.05,78.2,77.95,77.96,17400.0,58.3193,58.4314,58.2446,58.2521,17400.0
2008-02-07 11:00:00,78.05,78.14,77.92,77.96,22400.0,58.3193,58.3866,58.2222,58.2521,22400.0
2008-02-07 11:10:00,77.98,78.06,77.85,78.01,14900.0,58.267,58.3268,58.1699,58.2894,14900.0
2008-02-07 11:20:00,77.98,78.2,77.98,78.14,21000.0,58.267,58.4314,58.267,58.3866,21000.0
2008-02-07 11:30:00,78.19,78.39,78.1,78.12,20700.0,58.4239,58.5734,58.3567,58.3716,20700.0
2008-02-07 11:40:00,78.11,78.4,78.11,78.35,14100.0,58.3641,58.5808,58.3641,58.5435,14100.0
2008-02-07 11:50:00,78.34,78.41,78.3,78.39,10400.0,58.536,58.5883,58.5061,58.5734,10400.0
2008-02-07 12:00:00,78.36,78.42,78.21,78.26,7500.0,58.5509,58.5958,58.4389,58.4762,7500.0
2008-02-07 12:10:00,78.28,78.39,78.26,78.39,3700.0,58.4912,58.5734,58.4762,58.5734,3700.0
2008-02-07 12:20:00,78.4,78.5,78.36,78.45,26100.0,58.5808,58.6555,58.5509,58.6182,26100.0
2008-02-07 12:30:00,78.45,78.86,78.45,78.67,21100.0,58.6182,58.9245,58.6182,58.7826,21100.0
2008-02-07 12:40:00,78.73,78.91,78.64,78.91,14600.0,58.8274,58.9619,58.7602,58.9619,14600.0
2008-02-07 12:50:00,78.87,78.97,78.83,78.92,6300.0,58.932,59.0067,58.9021,58.9694,6300.0
2008-02-07 13:00:00,78.93,78.93,78.73,78.81,9300.0,58.9768,58.9768,58.8274,58.8872,9300.0
2008-02-07 13:10:00,78.79,78.81,78.73,78.77,8100.0,58.8722,58.8872,58.8274,58.8573,8100.0
2008-02-07 13:20:00,78.76,79.06,78.75,78.98,20300.0,58.8498,59.074,58.8424,59.0142,20300.0
2008-02-07 13:30:00,78.97,79.02,78.78,78.82,22600.0,59.0067,59.0441,58.8648,58.8947,22600.0
2008-02-07 13:40:00,78.84,79.06,78.83,79.0,17900.0,58.9096,59.074,58.9021,59.0292,17900.0
2008-02-07 13:50:00,78.98,79.13,78.95,79.13,18600.0,59.0142,59.1263,58.9918,59.1263,18600.0
2008-02-07 14:00:00,79.12,79.36,79.1,79.36,20300.0,59.1188,59.2981,59.1039,59.2981,20300.0
2008-02-07 14:10:00,79.38,79.41,79.08,79.11,31100.0,59.3131,59.3355,59.0889,59.1113,31100.0
2008-02-07 14:20:00,79.05,79.19,78.91,79.03,10600.0,59.0665,59.1711,58.9619,59.0516,10600.0
2008-02-07 14:30:00,79.06,79.06,78.75,78.76,36300.0,59.074,59.074,58.8424,58.8498,36300.0
2008-02-07 14:40:00,78.76,78.94,78.7,78.92,25600.0,58.8498,58.9843,58.805,58.9694,25600.0
2008-02-07 14:50:00,78.85,79.18,78.79,78.88,16000.0,58.9171,59.1636,58.8722,58.9395,16000.0
2008-02-07 15:00:00,78.88,78.89,78.54,78.55,41300.0,58.9395,58.947,58.6854,58.6929,41300.0
2008-02-07 15:10:00,78.52,78.93,78.5,78.93,24300.0,58.6705,58.9768,58.6555,58.9768,24300.0
2008-02-07 15:20:00,78.95,79.25,78.85,79.08,23600.0,58.9918,59.216,58.9171,59.0889,23600.0
2008-02-07 15:30:00,79.08,79.29,79.08,79.17,27000.0,59.0889,59.2458,59.0889,59.1562,27000.0
2008-02-07 15:40:00,79.17,79.21,78.8,78.91,26300.0,59.1562,59.1861,58.8797,58.9619,26300.0
2008-02-07 15:50:00,78.95,79.12,78.8,79.12,61900.0,58.9918,59.1188,58.8797,59.1188,61900.0
2008-02-08 09:30:00,79.04,79.04,78.1,78.97,11000.0,59.059,59.059,58.3567,59.0067,11000.0
2008-02-08 09:40:00,78.88,78.91,78.36,78.91,13100.0,58.9395,58.9619,58.5509,58.9619,13100.0
2008-02-08 09:50:00,78.93,79.21,78.85,79.19,7500.0,58.9768,59.1861,58.9171,59.1711,7500.0
2008-02-08 10:00:00,79.22,79.32,79.11,79.18,9900.0,59.1935,59.2683,59.1113,59.1636,9900.0
2008-02-08 10:10:00,79.12,79.28,78.99,79.07,42000.0,59.1188,59.2384,59.0217,59.0815,42000.0
2008-02-08 10:20:00,79.06,79.08,78.8,78.95,32000.0,59.074,59.0889,58.8797,58.9918,32000.0
2008-02-08 10:30:00,78.94,79.02,78.85,78.87,20200.0,58.9843,59.0441,58.9171,58.932,20200.0
2008-02-08 10:40:00,78.85,79.21,78.77,79.16,19400.0,58.9171,59.1861,58.8573,59.1487,19400.0
2008-02-08 10:50:00,79.16,79.3,79.16,79.25,11100.0,59.1487,59.2533,59.1487,59.216,11100.0
2008-02-08 11:00:00,79.26,79.64,79.22,79.56,16700.0,59.2234,59.5074,59.1935,59.4476,16700.0
2008-02-08 11:10:00,79.61,79.78,79.45,79.67,9800.0,59.4849,59.612,59.3654,59.5298,9800.0
2008-02-08 11:20:00,79.65,79.66,79.5,79.5,18100.0,59.5148,59.5223,59.4028,59.4028,18100.0
2008-02-08 11:30:00,79.5,79.67,79.43,79.52,5000.0,59.4028,59.5298,59.3504,59.4177,5000.0
2008-02-08 11:40:00,79.58,79.58,79.15,79.15,13800.0,59.4625,59.4625,59.1412,59.1412,13800.0
2008-02-08 11:50:00,79.15,79.15,78.39,78.54,59100.0,59.1412,59.1412,58.5734,58.6854,59100.0
2008-02-08 12:00:00,78.53,78.56,78.27,78.3,29700.0,58.678,58.7004,58.4837,58.5061,29700.0
2008-02-08 12:10:00,78.28,78.39,76.65,77.32,296400.0,58.4912,58.5734,57.2732,57.7738,296400.0
2008-02-08 12:20:00,77.34,77.34,76.26,76.6,266600.0,57.7888,57.7888,56.9818,57.2359,266600.0
2008-02-08 12:30:00,76.56,77.38,76.39,77.11,85500.0,57.206,57.8187,57.0789,57.6169,85500.0
2008-02-08 12:40:00,77.11,77.11,76.47,76.7,76700.0,57.6169,57.6169,57.1387,57.3106,76700.0
2008-02-08 12:50:00,76.69,77.28,76.65,77.25,95700.0,57.3031,57.744,57.2732,57.7215,95700.0
2008-02-08 13:00:00,77.25,77.25,77.03,77.13,43800.0,57.7215,57.7215,57.5572,57.6319,43800.0
2008-02-08 13:10:00,77.13,77.14,76.25,76.37,96500.0,57.6319,57.6394,56.9743,57.064,96500.0
2008-02-08 13:20:00,76.37,76.64,76.26,76.64,71600.0,57.064,57.2657,56.9818,57.2657,71600.0
2008-02-08 13:30:00,76.63,76.65,75.8,75.81,92400.0,57.2583,57.2732,56.6381,56.6456,92400.0
2008-02-08 13:40:00,75.81,76.31,75.7,76.24,111800.0,56.6456,57.0192,56.5634,56.9669,111800.0
2008-02-08 13:50:00,76.24,76.5,75.99,76.11,36200.0,56.9669,57.1611,56.7801,56.8697,36200.0
2008-02-08 14:00:00,76.14,76.19,75.9,76.0,72700.0,56.8921,56.9295,56.7128,56.7875,72700.0
2008-02-08 14:10:00,76.04,76.3,75.93,76.24,60800.0,56.8174,57.0117,56.7352,56.9669,60800.0
2008-02-08 14:20:00,76.25,76.3,76.02,76.26,53100.0,56.9743,57.0117,56.8025,56.9818,53100.0
2008-02-08 14:30:00,76.26,76.65,76.06,76.59,53800.0,56.9818,57.2732,56.8324,57.2284,53800.0
2008-02-08 14:40:00,76.6,76.6,76.4,76.45,35800.0,57.2359,57.2359,57.0864,57.1238,35800.0
2008-02-08 14:50:00,76.43,76.62,76.21,76.36,81900.0,57.1088,57.2508,56.9445,57.0565,81900.0
2008-02-08 15:00:00,76.37,76.5,76.15,76.15,42500.0,57.064,57.1611,56.8996,56.8996,42500.0
2008-02-08 15:10:00,76.16,76.32,75.52,76.08,121100.0,56.9071,57.0266,56.4289,56.8473,121100.0
2008-02-08 15:20:00,76.08,76.66,76.0,76.35,91600.0,56.8473,57.2807,56.7875,57.0491,91600.0
2008-02-08 15:30:00,76.41,76.84,76.38,76.43,75400.0,57.0939,57.4152,57.0715,57.1088,75400.0
2008-02-08 15:40:00,76.44,76.98,76.36,76.85,98100.0,57.1163,57.5198,57.0565,57.4227,98100.0
2008-02-08 15:50:00,76.88,76.88,76.54,76.65,138700.0,57.4451,57.4451,57.191,57.2732,138700.0
2008-02-11 09:30:00,75.0,75.67,74.7,75.2,106200.0,56.0403,56.541,55.8162,56.1898,106200.0
2008-02-11 09:40:00,75.2,75.6,74.99,75.55,106600.0,56.1898,56.4887,56.0329,56.4513,106600.0
2008-02-11 09:50:00,75.44,75.61,74.97,75.06,81200.0,56.3691,56.4961,56.0179,56.0852,81200.0
2008-02-11 10:00:00,75.01,75.22,75.0,75.03,66700.0,56.0478,56.2047,56.0403,56.0627,66700.0
2008-02-11 10:10:00,75.05,75.32,75.0,75.14,61600.0,56.0777,56.2794,56.0403,56.1449,61600.0
2008-02-11 10:20:00,75.17,75.42,75.1,75.42,41600.0,56.1674,56.3542,56.1151,56.3542,41600.0
2008-02-11 10:30:00,75.49,75.77,75.27,75.73,53400.0,56.4065,56.6157,56.2421,56.5858,53400.0
2008-02-11 10:40:00,75.71,75.85,75.3,75.32,55500.0,56.5708,56.6755,56.2645,56.2794,55500.0
2008-02-11 10:50:00,75.32,75.62,75.18,75.53,35700.0,56.2794,56.5036,56.1748,56.4364,35700.0
2008-02-11 11:00:00,75.53,75.74,75.42,75.69,55200.0,56.4364,56.5933,56.3542,56.5559,55200.0
2008-02-11 11:10:00,75.69,75.92,75.69,75.87,24900.0,56.5559,56.7278,56.5559,56.6904,24900.0
2008-02-11 11:20:00,75.89,76.0,75.8,75.86,28800.0,56.7053,56.7875,56.6381,56.6829,28800.0
2008-02-11 11:30:00,75.8,76.19,75.79,75.99,82100.0,56.6381,56.9295,56.6306,56.7801,82100.0
2008-02-11 11:40:00,75.97,76.05,75.72,75.83,97400.0,56.7651,56.8249,56.5783,56.6605,97400.0
2008-02-11 11:50:00,75.83,75.9,75.67,75.78,24800.0,56.6605,56.7128,56.541,56.6232,24800.0
2008-02-11 12:00:00,75.81,76.14,75.78,76.13,39300.0,56.6456,56.8921,56.6232,56.8847,39300.0
2008-02-11 12:10:00,76.13,76.28,75.94,75.95,34200.0,56.8847,56.9968,56.7427,56.7502,34200.0
2008-02-11 12:20:00,75.99,75.99,75.83,75.93,13600.0,56.7801,56.7801,56.6605,56.7352,13600.0
2008-02-11 12:30:00,75.91,76.25,75.89,76.21,20400.0,56.7203,56.9743,56.7053,56.9445,20400.0
2008-02-11 12:40:00,76.21,76.25,76.06,76.16,21100.0,56.9445,56.9743,56.8324,56.9071,21100.0
2008-02-11 12:50:00,76.16,76.17,76.04,76.12,20800.0,56.9071,56.9146,56.8174,56.8772,20800.0
2008-02-11 13:00:00,76.13,76.24,75.95,75.95,15800.0,56.8847,56.9669,56.7502,56.7502,15800.0
2008-02-11 13:10:00,75.95,76.19,75.95,76.07,22200.0,56.7502,56.9295,56.7502,56.8398,22200.0
2008-02-11 13:20:00,76.07,76.16,75.98,76.15,33000.0,56.8398,56.9071,56.7726,56.8996,33000.0
2008-02-11 13:30:00,76.15,76.24,76.12,76.24,22400.0,56.8996,56.9669,56.8772,56.9669,22400.0
2008-02-11 13:40:00,76.22,76.39,76.15,76.39,35100.0,56.9519,57.0789,56.8996,57.0789,35100.0
2008-02-11 13:50:00,76.38,76.48,76.3,76.39,32400.0,57.0715,57.1462,57.0117,57.0789,32400.0
2008-02-11 14:00:00,76.33,76.5,76.33,76.47,24700.0,57.0341,57.1611,57.0341,57.1387,24700.0
2008-02-11 14:10:00,76.47,76.51,76.16,76.16,46600.0,57.1387,57.1686,56.9071,56.9071,46600.0
2008-02-11 14:20:00,76.16,76.32,76.03,76.09,37600.0,56.9071,57.0266,56.81,56.8548,37600.0
2008-02-11 14:30:00,76.09,76.11,75.96,76.07,22100.0,56.8548,56.8697,56.7576,56.8398,22100.0
2008-02-11 14:40:00,76.0,76.28,75.93,76.23,30000.0,56.7875,56.9968,56.7352,56.9594,30000.0
2008-02-11 14:50:00,76.21,76.44,76.21,76.35,27200.0,56.9445,57.1163,56.9445,57.0491,27200.0
2008-02-11 15:00:00,76.35,76.43,76.23,76.37,35600.0,57.0491,57.1088,56.9594,57.064,35600.0
2008-02-11 15:10:00,76.41,76.51,76.24,76.37,27100.0,57.0939,57.1686,56.9669,57.064,27100.0
2008-02-11 15:20:00,76.37,76.71,76.37,76.48,37200.0,57.064,57.3181,57.064,57.1462,37200.0
2008-02-11 15:30:00,76.48,76.56,76.39,76.41,49800.0,57.1462,57.206,57.0789,57.0939,49800.0
2008-02-11 15:40:00,76.46,76.48,76.14,76.34,41300.0,57.1313,57.1462,56.8921,57.0416,41300.0
2008-02-11 15:50:00,76.3,76.53,76.3,76.38,52900.0,57.0117,57.1836,57.0117,57.0715,52900.0
2008-02-12 09:30:00,76.69,76.97,76.43,76.51,18800.0,57.3031,57.5123,57.1088,57.1686,18800.0
2008-02-12 09:40:00,76.54,76.55,75.72,75.75,60900.0,57.191,57.1985,56.5783,56.6007,60900.0
2008-02-12 09:50:00,75.75,75.8,75.21,75.32,65000.0,56.6007,56.6381,56.1972,56.2794,65000.0
2008-02-12 10:00:00,75.32,75.78,75.29,75.72,69000.0,56.2794,56.6232,56.257,56.5783,69000.0
2008-02-12 10:10:00,75.75,76.09,75.7,75.93,61400.0,56.6007,56.8548,56.5634,56.7352,61400.0
2008-02-12 10:20:00,75.99,76.0,75.72,75.74,27500.0,56.7801,56.7875,56.5783,56.5933,27500.0
2008-02-12 10:30:00,75.71,75.98,75.68,75.8,27900.0,56.5708,56.7726,56.5484,56.6381,27900.0
2008-02-12 10:40:00,75.82,76.3,75.82,76.27,27000.0,56.653,57.0117,56.653,56.9893,27000.0
2008-02-12 10:50:00,76.27,76.43,76.19,76.42,23300.0,56.9893,57.1088,56.9295,57.1014,23300.0
2008-02-12 11:00:00,76.37,76.45,76.22,76.45,20700.0,57.064,57.1238,56.9519,57.1238,20700.0
2008-02-12 11:10:00,76.45,76.48,76.3,76.3,20600.0,57.1238,57.1462,57.0117,57.0117,20600.0
2008-02-12 11:20:00,76.33,76.33,76.0,76.05,27400.0,57.0341,57.0341,56.7875,56.8249,27400.0
2008-02-12 11:30:00,76.05,76.15,75.94,75.97,19800.0,56.8249,56.8996,56.7427,56.7651,19800.0
2008-02-12 11:40:00,75.94,76.0,75.89,75.9,29500.0,56.7427,56.7875,56.7053,56.7128,29500.0
2008-02-12 11:50:00,75.9,76.21,75.89,76.21,20500.0,56.7128,56.9445,56.7053,56.9445,20500.0
2008-02-12 12:00:00,76.17,76.44,76.17,76.39,10700.0,56.9146,57.1163,56.9146,57.0789,10700.0
2008-02-12 12:10:00,76.47,76.56,76.41,76.51,11900.0,57.1387,57.206,57.0939,57.1686,11900.0
2008-02-12 12:20:00,76.55,76.55,76.1,76.18,20600.0,57.1985,57.1985,56.8623,56.922,20600.0
2008-02-12 12:30:00,76.24,76.3,76.12,76.28,7200.0,56.9669,57.0117,56.8772,56.9968,7200.0
2008-02-12 12:40:00,76.28,76.32,76.0,76.0,18400.0,56.9968,57.0266,56.7875,56.7875,18400.0
2008-02-12 12:50:00,76.07,76.25,76.04,76.19,14500.0,56.8398,56.9743,56.8174,56.9295,14500.0
2008-02-12 13:00:00,76.19,76.24,76.11,76.16,11100.0,56.9295,56.9669,56.8697,56.9071,11100.0
2008-02-12 13:10:00,76.17,76.36,76.16,76.21,30200.0,56.9146,57.0565,56.9071,56.9445,30200.0
2008-02-12 13:20:00,76.18,76.22,76.1,76.13,21500.0,56.922,56.9519,56.8623,56.8847,21500.0
2008-02-12 13:30:00,76.1,76.22,76.06,76.2,22000.0,56.8623,56.9519,56.8324,56.937,22000.0
2008-02-12 13:40:00,76.21,76.25,76.1,76.24,12400.0,56.9445,56.9743,56.8623,56.9669,12400.0
2008-02-12 13:50:00,76.22,76.39,76.18,76.31,15200.0,56.9519,57.0789,56.922,57.0192,15200.0
2008-02-12 14:00:00,76.31,76.32,76.18,76.28,10000.0,57.0192,57.0266,56.922,56.9968,10000.0
2008-02-12 14:10:00,76.3,76.41,76.05,76.05,20600.0,57.0117,57.0939,56.8249,56.8249,20600.0
2008-02-12 14:20:00,76.07,76.17,76.05,76.14,8300.0,56.8398,56.9146,56.8249,56.8921,8300.0
2008-02-12 14:30:00,76.11,76.15,75.93,76.07,18900.0,56.8697,56.8996,56.7352,56.8398,18900.0
2008-02-12 14:40:00,76.03,76.33,75.98,76.28,18600.0,56.81,57.0341,56.7726,56.9968,18600.0
2008-02-12 14:50:00,76.33,76.47,76.25,76.43,20600.0,57.0341,57.1387,56.9743,57.1088,20600.0
2008-02-12 15:00:00,76.45,76.45,75.88,75.95,32700.0,57.1238,57.1238,56.6979,56.7502,32700.0
2008-02-12 15:10:00,75.95,75.99,75.8,75.88,49700.0,56.7502,56.7801,56.6381,56.6979,49700.0
2008-02-12 15:20:00,75.88,75.88,75.34,75.62,31200.0,56.6979,56.6979,56.2944,56.5036,31200.0
2008-02-12 15:30:00,75.61,75.82,75.3,75.36,67500.0,56.4961,56.653,56.2645,56.3093,67500.0
2008-02-12 15:40:00,75.33,75.74,75.33,75.66,40000.0,56.2869,56.5933,56.2869,56.5335,40000.0
2008-02-12 15:50:00,75.66,75.78,75.48,75.76,54100.0,56.5335,56.6232,56.399,56.6082,54100.0
2008-02-13 09:30:00,76.28,77.64,76.28,77.28,40600.0,56.9968,58.013,56.9968,57.744,40600.0
2008-02-13 09:40:00,77.26,77.68,77.26,77.54,54500.0,57.729,58.0428,57.729,57.9382,54500.0
2008-02-13 09:50:00,77.55,77.55,77.25,77.35,38700.0,57.9457,57.9457,57.7215,57.7963,38700.0
2008-02-13 10:00:00,77.33,77.43,77.25,77.32,27600.0,57.7813,57.856,57.7215,57.7738,27600.0
2008-02-13 10:10:00,77.36,77.51,77.25,77.25,26200.0,57.8037,57.9158,57.7215,57.7215,26200.0
2008-02-13 10:20:00,77.25,77.5,77.14,77.5,29300.0,57.7215,57.9083,57.6394,57.9083,29300.0
2008-02-13 10:30:00,77.48,77.49,76.92,76.92,80800.0,57.8934,57.9009,57.475,57.475,80800.0
2008-02-13 10:40:00,76.94,76.98,76.61,76.63,36200.0,57.4899,57.5198,57.2433,57.2583,36200.0
2008-02-13 10:50:00,76.64,76.79,76.51,76.76,36900.0,57.2657,57.3778,57.1686,57.3554,36900.0
2008-02-13 11:00:00,76.76,76.99,76.76,76.99,16400.0,57.3554,57.5273,57.3554,57.5273,16400.0
2008-02-13 11:10:00,76.99,77.0,76.82,76.9,7500.0,57.5273,57.5347,57.4002,57.46,7500.0
2008-02-13 11:20:00,76.91,77.0,76.69,76.95,25900.0,57.4675,57.5347,57.3031,57.4974,25900.0
2008-02-13 11:30:00,76.96,77.01,76.9,76.96,11000.0,57.5049,57.5422,57.46,57.5049,11000.0
2008-02-13 11:40:00,76.96,77.0,76.81,76.92,12500.0,57.5049,57.5347,57.3928,57.475,12500.0
2008-02-13 11:50:00,76.92,76.99,76.77,76.86,11400.0,57.475,57.5273,57.3629,57.4301,11400.0
2008-02-13 12:00:00,76.82,77.01,76.82,76.96,18200.0,57.4002,57.5422,57.4002,57.5049,18200.0
2008-02-13 12:10:00,77.0,77.01,76.85,76.85,18900.0,57.5347,57.5422,57.4227,57.4227,18900.0
2008-02-13 12:20:00,76.9,76.99,76.87,76.92,7200.0,57.46,57.5273,57.4376,57.475,7200.0
2008-02-13 12:30:00,76.95,77.01,76.95,76.99,11200.0,57.4974,57.5422,57.4974,57.5273,11200.0
2008-02-13 12:40:00,76.99,76.99,76.94,76.94,4700.0,57.5273,57.5273,57.4899,57.4899,4700.0
2008-02-13 12:50:00,76.95,77.01,76.89,76.94,8900.0,57.4974,57.5422,57.4526,57.4899,8900.0
2008-02-13 13:00:00,76.97,77.05,76.83,77.05,21900.0,57.5123,57.5721,57.4077,57.5721,21900.0
2008-02-13 13:10:00,77.05,77.1,77.01,77.07,14100.0,57.5721,57.6095,57.5422,57.587,14100.0
2008-02-13 13:20:00,77.06,77.24,76.95,76.99,12300.0,57.5796,57.7141,57.4974,57.5273,12300.0
2008-02-13 13:30:00,76.99,77.1,76.97,77.04,13300.0,57.5273,57.6095,57.5123,57.5646,13300.0
2008-02-13 13:40:00,77.06,77.1,76.91,77.1,14400.0,57.5796,57.6095,57.4675,57.6095,14400.0
2008-02-13 13:50:00,77.08,77.1,76.94,76.94,8300.0,57.5945,57.6095,57.4899,57.4899,8300.0
2008-02-13 14:00:00,76.94,77.02,76.86,76.98,13100.0,57.4899,57.5497,57.4301,57.5198,13100.0
2008-02-13 14:10:00,76.96,76.98,76.75,76.94,17000.0,57.5049,57.5198,57.3479,57.4899,17000.0
2008-02-13 14:20:00,76.98,76.98,76.81,76.91,14200.0,57.5198,57.5198,57.3928,57.4675,14200.0
2008-02-13 14:30:00,76.91,77.0,76.9,76.96,29800.0,57.4675,57.5347,57.46,57.5049,29800.0
2008-02-13 14:40:00,77.0,77.03,76.92,76.99,19200.0,57.5347,57.5572,57.475,57.5273,19200.0
2008-02-13 14:50:00,76.99,77.15,76.95,77.12,9300.0,57.5273,57.6468,57.4974,57.6244,9300.0
2008-02-13 15:00:00,77.13,77.2,77.05,77.13,14800.0,57.6319,57.6842,57.5721,57.6319,14800.0
2008-02-13 15:10:00,77.15,77.24,77.1,77.13,11600.0,57.6468,57.7141,57.6095,57.6319,11600.0
2008-02-13 15:20:00,77.14,77.39,77.14,77.39,14100.0,57.6394,57.8262,57.6394,57.8262,14100.0
2008-02-13 15:30:00,77.39,77.5,77.31,77.48,17900.0,57.8262,57.9083,57.7664,57.8934,17900.0
2008-02-13 15:40:00,77.48,77.5,77.38,77.39,22300.0,57.8934,57.9083,57.8187,57.8262,22300.0
2008-02-13 15:50:00,77.4,77.47,77.23,77.27,64500.0,57.8336,57.8859,57.7066,57.7365,64500.0
2008-02-14 09:30:00,77.26,77.41,76.99,76.99,13300.0,57.729,57.8411,57.5273,57.5273,13300.0
2008-02-14 09:40:00,76.91,77.01,76.61,76.61,19500.0,57.4675,57.5422,57.2433,57.2433,19500.0
2008-02-14 09:50:00,76.61,76.62,76.31,76.34,24800.0,57.2433,57.2508,57.0192,57.0416,24800.0
2008-02-14 10:00:00,76.38,76.5,76.24,76.28,17300.0,57.0715,57.1611,56.9669,56.9968,17300.0
2008-02-14 10:10:00,76.29,76.33,76.25,76.3,23700.0,57.0042,57.0341,56.9743,57.0117,23700.0
2008-02-14 10:20:00,76.29,76.31,76.19,76.24,15800.0,57.0042,57.0192,56.9295,56.9669,15800.0
2008-02-14 10:30:00,76.29,76.3,76.11,76.2,16800.0,57.0042,57.0117,56.8697,56.937,16800.0
2008-02-14 10:40:00,76.2,76.3,76.09,76.3,16000.0,56.937,57.0117,56.8548,57.0117,16000.0
2008-02-14 10:50:00,76.29,76.29,75.89,75.89,16700.0,57.0042,57.0042,56.7053,56.7053,16700.0
2008-02-14 11:00:00,75.87,75.97,75.78,75.78,16400.0,56.6904,56.7651,56.6232,56.6232,16400.0
2008-02-14 11:10:00,75.78,75.79,75.5,75.64,35900.0,56.6232,56.6306,56.4139,56.5185,35900.0
2008-02-14 11:20:00,75.61,75.65,75.5,75.65,18800.0,56.4961,56.526,56.4139,56.526,18800.0
2008-02-14 11:30:00,75.62,75.65,75.55,75.61,12400.0,56.5036,56.526,56.4513,56.4961,12400.0
2008-02-14 11:40:00,75.61,75.67,75.39,75.55,31300.0,56.4961,56.541,56.3317,56.4513,31300.0
2008-02-14 11:50:00,75.55,75.65,75.44,75.47,16800.0,56.4513,56.526,56.3691,56.3915,16800.0
2008-02-14 12:00:00,75.43,75.61,75.37,75.61,12200.0,56.3616,56.4961,56.3168,56.4961,12200.0
2008-02-14 12:10:00,75.6,75.65,75.59,75.59,14900.0,56.4887,56.526,56.4812,56.4812,14900.0
2008-02-14 12:20:00,75.58,75.64,75.37,75.59,24100.0,56.4737,56.5185,56.3168,56.4812,24100.0
2008-02-14 12:30:00,75.59,75.64,75.51,75.51,13000.0,56.4812,56.5185,56.4214,56.4214,13000.0
2008-02-14 12:40:00,75.54,75.58,75.48,75.49,8000.0,56.4438,56.4737,56.399,56.4065,8000.0
2008-02-14 12:50:00,75.51,75.67,75.35,75.39,11200.0,56.4214,56.541,56.3019,56.3317,11200.0
2008-02-14 13:00:00,75.4,75.5,75.27,75.27,11800.0,56.3392,56.4139,56.2421,56.2421,11800.0
2008-02-14 13:10:00,75.2,75.32,75.2,75.32,7600.0,56.1898,56.2794,56.1898,56.2794,7600.0
2008-02-14 13:20:00,75.34,75.45,75.31,75.42,9600.0,56.2944,56.3766,56.272,56.3542,9600.0
2008-02-14 13:30:00,75.45,75.64,75.45,75.62,12300.0,56.3766,56.5185,56.3766,56.5036,12300.0
2008-02-14 13:40:00,75.6,75.62,75.49,75.57,5700.0,56.4887,56.5036,56.4065,56.4662,5700.0
2008-02-14 13:50:00,75.56,75.65,75.45,75.6,9700.0,56.4588,56.526,56.3766,56.4887,9700.0
2008-02-14 14:00:00,75.6,75.66,75.5,75.59,6800.0,56.4887,56.5335,56.4139,56.4812,6800.0
2008-02-14 14:10:00,75.63,75.65,75.51,75.61,12700.0,56.5111,56.526,56.4214,56.4961,12700.0
2008-02-14 14:20:00,75.63,75.63,75.36,75.4,15800.0,56.5111,56.5111,56.3093,56.3392,15800.0
2008-02-14 14:30:00,75.46,75.56,75.37,75.49,8000.0,56.384,56.4588,56.3168,56.4065,8000.0
2008-02-14 14:40:00,75.46,75.46,75.05,75.12,34200.0,56.384,56.384,56.0777,56.13,34200.0
2008-02-14 14:50:00,75.16,75.36,75.14,75.3,12500.0,56.1599,56.3093,56.1449,56.2645,12500.0
2008-02-14 15:00:00,75.34,75.43,75.24,75.38,14100.0,56.2944,56.3616,56.2197,56.3243,14100.0
2008-02-14 15:10:00,75.39,75.8,75.39,75.8,17900.0,56.3317,56.6381,56.3317,56.6381,17900.0
2008-02-14 15:20:00,75.82,75.82,75.59,75.7,15900.0,56.653,56.653,56.4812,56.5634,15900.0
2008-02-14 15:30:00,75.67,75.77,75.56,75.65,22400.0,56.541,56.6157,56.4588,56.526,22400.0
2008-02-14 15:40:00,75.61,75.61,75.35,75.53,28400.0,56.4961,56.4961,56.3019,56.4364,28400.0
2008-02-14 15:50:00,75.5,75.51,75.34,75.38,30700.0,56.4139,56.4214,56.2944,56.3243,30700.0
2008-02-15 09:30:00,75.37,75.56,75.0,75.03,67800.0,56.3168,56.4588,56.0403,56.0627,67800.0
2008-02-15 09:40:00,75.03,75.07,74.95,75.04,51100.0,56.0627,56.0926,56.003,56.0702,51100.0
2008-02-15 09:50:00,75.01,75.29,74.66,75.23,93600.0,56.0478,56.257,55.7863,56.2122,93600.0
2008-02-15 10:00:00,75.23,75.23,74.99,75.17,24300.0,56.2122,56.2122,56.0329,56.1674,24300.0
2008-02-15 10:10:00,75.12,75.48,75.12,75.33,17100.0,56.13,56.399,56.13,56.2869,17100.0
2008-02-15 10:20:00,75.31,75.4,75.26,75.3,20600.0,56.272,56.3392,56.2346,56.2645,20600.0
2008-02-15 10:30:00,75.3,75.57,75.3,75.34,27500.0,56.2645,56.4662,56.2645,56.2944,27500.0
2008-02-15 10:40:00,75.35,75.36,75.17,75.21,12700.0,56.3019,56.3093,56.1674,56.1972,12700.0
2008-02-15 10:50:00,75.21,75.26,75.01,75.05,15000.0,56.1972,56.2346,56.0478,56.0777,15000.0
2008-02-15 11:00:00,75.0,75.14,74.98,75.01,24500.0,56.0403,56.1449,56.0254,56.0478,24500.0
2008-02-15 11:10:00,75.04,75.1,75.0,75.03,9400.0,56.0702,56.1151,56.0403,56.0627,9400.0
2008-02-15 11:20:00,75.03,75.07,74.98,75.03,26600.0,56.0627,56.0926,56.0254,56.0627,26600.0
2008-02-15 11:30:00,75.03,75.05,74.95,74.95,24200.0,56.0627,56.0777,56.003,56.003,24200.0
2008-02-15 11:40:00,74.97,75.08,74.81,75.0,34700.0,56.0179,56.1001,55.8984,56.0403,34700.0
2008-02-15 11:50:00,75.0,75.03,74.97,75.03,16700.0,56.0403,56.0627,56.0179,56.0627,16700.0
2008-02-15 12:00:00,75.04,75.22,75.02,75.17,20000.0,56.0702,56.2047,56.0553,56.1674,20000.0
2008-02-15 12:10:00,75.17,75.27,75.14,75.21,14000.0,56.1674,56.2421,56.1449,56.1972,14000.0
2008-02-15 12:20:00,75.27,75.37,75.05,75.09,10600.0,56.2421,56.3168,56.0777,56.1076,10600.0
2008-02-15 12:30:00,75.09,75.09,75.0,75.0,25800.0,56.1076,56.1076,56.0403,56.0403,25800.0
2008-02-15 12:40:00,75.02,75.06,74.94,75.01,31100.0,56.0553,56.0852,55.9955,56.0478,31100.0
2008-02-15 12:50:00,75.0,75.1,74.93,75.1,17900.0,56.0403,56.1151,55.988,56.1151,17900.0
2008-02-15 13:00:00,75.04,75.1,74.89,74.95,13900.0,56.0702,56.1151,55.9581,56.003,13900.0
2008-02-15 13:10:00,74.96,75.16,74.94,75.16,22600.0,56.0104,56.1599,55.9955,56.1599,22600.0
2008-02-15 13:20:00,75.1,75.14,75.02,75.02,9400.0,56.1151,56.1449,56.0553,56.0553,9400.0
2008-02-15 13:30:00,75.01,75.06,74.92,74.92,6600.0,56.0478,56.0852,55.9806,55.9806,6600.0
2008-02-15 13:40:00,74.95,75.06,74.93,74.97,9800.0,56.003,56.0852,55.988,56.0179,9800.0
2008-02-15 13:50:00,75.0,75.16,74.99,75.08,8500.0,56.0403,56.1599,56.0329,56.1001,8500.0
2008-02-15 14:00:00,75.04,75.1,74.99,75.08,10800.0,56.0702,56.1151,56.0329,56.1001,10800.0
2008-02-15 14:10:00,75.06,75.09,74.81,74.84,14200.0,56.0852,56.1076,55.8984,55.9208,14200.0
2008-02-15 14:20:00,74.83,74.91,74.82,74.85,16000.0,55.9133,55.9731,55.9058,55.9283,16000.0
2008-02-15 14:30:00,74.9,75.01,74.87,74.99,12600.0,55.9656,56.0478,55.9432,56.0329,12600.0
2008-02-15 14:40:00,75.0,75.03,74.84,74.85,9900.0,56.0403,56.0627,55.9208,55.9283,9900.0
2008-02-15 14:50:00,74.9,75.06,74.87,74.94,11000.0,55.9656,56.0852,55.9432,55.9955,11000.0
2008-02-15 15:00:00,74.94,75.1,74.91,75.02,18800.0,55.9955,56.1151,55.9731,56.0553,18800.0
2008-02-15 15:10:00,75.03,75.18,75.0,75.06,23800.0,56.0627,56.1748,56.0403,56.0852,23800.0
2008-02-15 15:20:00,75.07,75.07,75.0,75.02,37800.0,56.0926,56.0926,56.0403,56.0553,37800.0
2008-02-15 15:30:00,75.01,75.13,75.0,75.13,25100.0,56.0478,56.1375,56.0403,56.1375,25100.0
2008-02-15 15:40:00,75.12,75.21,75.02,75.14,22800.0,56.13,56.1972,56.0553,56.1449,22800.0
2008-02-15 15:50:00,75.13,75.23,75.08,75.12,30800.0,56.1375,56.2122,56.1001,56.13,30800.0
2008-02-19 09:30:00,75.91,76.0,75.13,75.78,39500.0,56.7203,56.7875,56.1375,56.6232,39500.0
2008-02-19 09:40:00,75.74,75.8,75.2,75.31,39700.0,56.5933,56.6381,56.1898,56.272,39700.0
2008-02-19 09:50:00,75.29,75.3,74.85,74.99,44000.0,56.257,56.2645,55.9283,56.0329,44000.0
2008-02-19 10:00:00,75.04,75.24,74.98,75.19,34700.0,56.0702,56.2197,56.0254,56.1823,34700.0
2008-02-19 10:10:00,75.23,75.25,75.05,75.2,25800.0,56.2122,56.2271,56.0777,56.1898,25800.0
2008-02-19 10:20:00,75.17,75.17,74.99,74.99,46300.0,56.1674,56.1674,56.0329,56.0329,46300.0
2008-02-19 10:30:00,74.99,74.99,74.69,74.88,30100.0,56.0329,56.0329,55.8087,55.9507,30100.0
2008-02-19 10:40:00,74.9,75.0,74.71,74.83,13000.0,55.9656,56.0403,55.8236,55.9133,13000.0
2008-02-19 10:50:00,74.79,75.04,74.79,74.97,10900.0,55.8834,56.0702,55.8834,56.0179,10900.0
2008-02-19 11:00:00,74.99,75.01,74.86,74.9,13200.0,56.0329,56.0478,55.9357,55.9656,13200.0
2008-02-19 11:10:00,74.88,74.88,74.66,74.79,21000.0,55.9507,55.9507,55.7863,55.8834,21000.0
2008-02-19 11:20:00,74.82,75.02,74.75,74.9,11900.0,55.9058,56.0553,55.8535,55.9656,11900.0
2008-02-19 11:30:00,74.87,75.0,74.83,74.99,12600.0,55.9432,56.0403,55.9133,56.0329,12600.0
2008-02-19 11:40:00,74.97,75.07,74.94,75.0,9400.0,56.0179,56.0926,55.9955,56.0403,9400.0
2008-02-19 11:50:00,74.97,75.18,74.96,75.14,11900.0,56.0179,56.1748,56.0104,56.1449,11900.0
2008-02-19 12:00:00,75.14,75.19,75.03,75.11,10100.0,56.1449,56.1823,56.0627,56.1225,10100.0
2008-02-19 12:10:00,75.17,75.25,75.11,75.23,11500.0,56.1674,56.2271,56.1225,56.2122,11500.0
2008-02-19 12:20:00,75.26,75.27,75.13,75.2,9000.0,56.2346,56.2421,56.1375,56.1898,9000.0
2008-02-19 12:30:00,75.18,75.18,74.99,75.01,9300.0,56.1748,56.1748,56.0329,56.0478,9300.0
2008-02-19 12:40:00,75.05,75.17,75.0,75.08,7600.0,56.0777,56.1674,56.0403,56.1001,7600.0
2008-02-19 12:50:00,75.1,75.15,75.0,75.0,8600.0,56.1151,56.1524,56.0403,56.0403,8600.0
2008-02-19 13:00:00,75.03,75.22,75.02,75.16,8400.0,56.0627,56.2047,56.0553,56.1599,8400.0
2008-02-19 13:10:00,75.23,75.41,75.23,75.32,13900.0,56.2122,56.3467,56.2122,56.2794,13900.0
2008-02-19 13:20:00,75.36,75.47,75.35,75.36,11400.0,56.3093,56.3915,56.3019,56.3093,11400.0
2008-02-19 13:30:00,75.38,75.43,75.3,75.41,6100.0,56.3243,56.3616,56.2645,56.3467,6100.0
2008-02-19 13:40:00,75.39,75.48,75.2,75.2,9800.0,56.3317,56.399,56.1898,56.1898,9800.0
2008-02-19 13:50:00,75.22,75.31,75.15,75.16,14500.0,56.2047,56.272,56.1524,56.1599,14500.0
2008-02-19 14:00:00,75.2,75.24,75.07,75.17,11200.0,56.1898,56.2197,56.0926,56.1674,11200.0
2008-02-19 14:10:00,75.19,75.25,75.07,75.21,20600.0,56.1823,56.2271,56.0926,56.1972,20600.0
2008-02-19 14:20:00,75.22,75.28,75.1,75.1,18000.0,56.2047,56.2496,56.1151,56.1151,18000.0
2008-02-19 14:30:00,75.1,75.14,74.89,74.9,15400.0,56.1151,56.1449,55.9581,55.9656,15400.0
2008-02-19 14:40:00,74.89,74.9,74.66,74.66,12500.0,55.9581,55.9656,55.7863,55.7863,12500.0
2008-02-19 14:50:00,74.66,74.67,74.44,74.46,14900.0,55.7863,55.7938,55.6219,55.6368,14900.0
2008-02-19 15:00:00,74.43,74.45,74.29,74.44,22000.0,55.6144,55.6294,55.5098,55.6219,22000.0
2008-02-19 15:10:00,74.42,74.79,74.42,74.75,48200.0,55.607,55.8834,55.607,55.8535,48200.0
2008-02-19 15:20:00,74.75,74.8,74.4,74.43,36200.0,55.8535,55.8909,55.592,55.6144,36200.0
2008-02-19 15:30:00,74.43,74.77,74.32,74.72,24100.0,55.6144,55.8685,55.5322,55.8311,24100.0
2008-02-19 15:40:00,74.73,74.76,74.35,74.4,60800.0,55.8386,55.861,55.5547,55.592,60800.0
2008-02-19 15:50:00,74.38,74.53,74.28,74.49,48000.0,55.5771,55.6891,55.5023,55.6593,48000.0
2008-02-20 09:30:00,74.04,74.44,73.72,73.78,32600.0,55.323,55.6219,55.0839,55.1287,32600.0
2008-02-20 09:40:00,73.79,73.94,73.54,73.74,33400.0,55.1362,55.2483,54.9494,55.0989,33400.0
2008-02-20 09:50:00,73.7,74.28,73.7,74.03,63500.0,55.069,55.5023,55.069,55.3155,63500.0
2008-02-20 10:00:00,74.02,74.37,74.02,74.18,37700.0,55.3081,55.5696,55.3081,55.4276,37700.0
2008-02-20 10:10:00,74.22,74.32,74.09,74.32,28500.0,55.4575,55.5322,55.3604,55.5322,28500.0
2008-02-20 10:20:00,74.32,74.45,73.99,74.1,24000.0,55.5322,55.6294,55.2857,55.3678,24000.0
2008-02-20 10:30:00,74.09,74.18,74.0,74.07,23700.0,55.3604,55.4276,55.2931,55.3454,23700.0
2008-02-20 10:40:00,74.06,74.12,73.98,73.99,21300.0,55.338,55.3828,55.2782,55.2857,21300.0
2008-02-20 10:50:00,74.0,74.18,73.97,74.07,25000.0,55.2931,55.4276,55.2707,55.3454,25000.0
2008-02-20 11:00:00,74.08,74.25,73.93,73.93,28800.0,55.3529,55.4799,55.2408,55.2408,28800.0
2008-02-20 11:10:00,74.02,74.19,73.96,74.18,15000.0,55.3081,55.4351,55.2632,55.4276,15000.0
2008-02-20 11:20:00,74.18,74.23,74.11,74.15,13700.0,55.4276,55.465,55.3753,55.4052,13700.0
2008-02-20 11:30:00,74.12,74.26,74.12,74.2,12000.0,55.3828,55.4874,55.3828,55.4426,12000.0
2008-02-20 11:40:00,74.19,74.33,74.16,74.19,34400.0,55.4351,55.5397,55.4127,55.4351,34400.0
2008-02-20 11:50:00,74.2,74.33,73.8,73.84,37400.0,55.4426,55.5397,55.1437,55.1736,37400.0
2008-02-20 12:00:00,73.84,74.5,73.8,74.43,31100.0,55.1736,55.6667,55.1437,55.6144,31100.0
2008-02-20 12:10:00,74.5,74.61,74.35,74.43,43400.0,55.6667,55.7489,55.5547,55.6144,43400.0
2008-02-20 12:20:00,74.44,74.85,74.44,74.68,26700.0,55.6219,55.9283,55.6219,55.8012,26700.0
2008-02-20 12:30:00,74.72,74.79,74.63,74.7,18000.0,55.8311,55.8834,55.7639,55.8162,18000.0
2008-02-20 12:40:00,74.7,74.75,74.47,74.52,15800.0,55.8162,55.8535,55.6443,55.6817,15800.0
2008-02-20 12:50:00,74.58,74.69,74.49,74.49,13800.0,55.7265,55.8087,55.6593,55.6593,13800.0
2008-02-20 13:00:00,74.5,74.8,74.5,74.57,57400.0,55.6667,55.8909,55.6667,55.719,57400.0
2008-02-20 13:10:00,74.52,74.66,74.45,74.45,22400.0,55.6817,55.7863,55.6294,55.6294,22400.0
2008-02-20 13:20:00,74.45,74.58,74.27,74.31,74600.0,55.6294,55.7265,55.4949,55.5248,74600.0
2008-02-20 13:30:00,74.31,74.57,74.24,74.5,72800.0,55.5248,55.719,55.4725,55.6667,72800.0
2008-02-20 13:40:00,74.49,74.61,74.46,74.54,44600.0,55.6593,55.7489,55.6368,55.6966,44600.0
2008-02-20 13:50:00,74.56,74.65,74.53,74.58,22300.0,55.7116,55.7788,55.6891,55.7265,22300.0
2008-02-20 14:00:00,74.58,74.65,74.36,74.53,43600.0,55.7265,55.7788,55.5621,55.6891,43600.0
2008-02-20 14:10:00,74.46,74.63,74.26,74.29,29300.0,55.6368,55.7639,55.4874,55.5098,29300.0
2008-02-20 14:20:00,74.32,74.54,74.18,74.46,48800.0,55.5322,55.6966,55.4276,55.6368,48800.0
2008-02-20 14:30:00,74.49,74.58,74.34,74.5,37000.0,55.6593,55.7265,55.5472,55.6667,37000.0
2008-02-20 14:40:00,74.5,74.97,74.46,74.97,28300.0,55.6667,56.0179,55.6368,56.0179,28300.0
2008-02-20 14:50:00,74.98,75.17,74.9,75.06,26900.0,56.0254,56.1674,55.9656,56.0852,26900.0
2008-02-20 15:00:00,75.05,75.15,74.9,75.0,38500.0,56.0777,56.1524,55.9656,56.0403,38500.0
2008-02-20 15:10:00,74.97,75.05,74.63,74.71,51500.0,56.0179,56.0777,55.7639,55.8236,51500.0
2008-02-20 15:20:00,74.73,74.81,74.59,74.61,24800.0,55.8386,55.8984,55.734,55.7489,24800.0
2008-02-20 15:30:00,74.62,74.83,74.55,74.81,24000.0,55.7564,55.9133,55.7041,55.8984,24000.0
2008-02-20 15:40:00,74.81,74.87,74.56,74.75,30400.0,55.8984,55.9432,55.7116,55.8535,30400.0
2008-02-20 15:50:00,74.74,74.95,74.66,74.78,43100.0,55.8461,56.003,55.7863,55.8759,43100.0
2008-02-21 09:30:00,75.16,75.4,75.07,75.24,29000.0,56.1599,56.3392,56.0926,56.2197,29000.0
2008-02-21 09:40:00,75.21,75.81,75.21,75.62,37100.0,56.1972,56.6456,56.1972,56.5036,37100.0
2008-02-21 09:50:00,75.62,75.7,75.38,75.53,26700.0,56.5036,56.5634,56.3243,56.4364,26700.0
2008-02-21 10:00:00,75.47,75.49,74.82,74.98,58400.0,56.3915,56.4065,55.9058,56.0254,58400.0
2008-02-21 10:10:00,75.0,75.14,74.78,74.85,53900.0,56.0403,56.1449,55.8759,55.9283,53900.0
2008-02-21 10:20:00,74.85,74.97,74.63,74.92,61100.0,55.9283,56.0179,55.7639,55.9806,61100.0
2008-02-21 10:30:00,74.93,75.01,74.84,74.9,26900.0,55.988,56.0478,55.9208,55.9656,26900.0
2008-02-21 10:40:00,74.9,74.9,74.48,74.7,26900.0,55.9656,55.9656,55.6518,55.8162,26900.0
2008-02-21 10:50:00,74.67,74.74,74.28,74.29,41000.0,55.7938,55.8461,55.5023,55.5098,41000.0
2008-02-21 11:00:00,74.3,74.46,74.28,74.31,15900.0,55.5173,55.6368,55.5023,55.5248,15900.0
2008-02-21 11:10:00,74.34,74.43,74.28,74.36,34000.0,55.5472,55.6144,55.5023,55.5621,34000.0
2008-02-21 11:20:00,74.37,74.61,74.27,74.56,21800.0,55.5696,55.7489,55.4949,55.7116,21800.0
2008-02-21 11:30:00,74.56,74.8,74.56,74.79,14000.0,55.7116,55.8909,55.7116,55.8834,14000.0
2008-02-21 11:40:00,74.78,75.02,74.76,74.97,16200.0,55.8759,56.0553,55.861,56.0179,16200.0
2008-02-21 11:50:00,74.98,75.09,74.91,75.0,19500.0,56.0254,56.1076,55.9731,56.0403,19500.0
2008-02-21 12:00:00,74.98,74.98,74.74,74.74,9400.0,56.0254,56.0254,55.8461,55.8461,9400.0
2008-02-21 12:10:00,74.76,74.82,74.66,74.79,19200.0,55.861,55.9058,55.7863,55.8834,19200.0
2008-02-21 12:20:00,74.82,74.92,74.7,74.91,10800.0,55.9058,55.9806,55.8162,55.9731,10800.0
2008-02-21 12:30:00,74.89,74.92,74.73,74.84,14900.0,55.9581,55.9806,55.8386,55.9208,14900.0
2008-02-21 12:40:00,74.85,74.97,74.85,74.92,11300.0,55.9283,56.0179,55.9283,55.9806,11300.0
2008-02-21 12:50:00,74.92,75.11,74.92,75.04,14600.0,55.9806,56.1225,55.9806,56.0702,14600.0
2008-02-21 13:00:00,75.1,75.1,74.83,74.94,10700.0,56.1151,56.1151,55.9133,55.9955,10700.0
2008-02-21 13:10:00,74.88,74.91,74.55,74.62,9500.0,55.9507,55.9731,55.7041,55.7564,9500.0
2008-02-21 13:20:00,74.59,74.71,74.48,74.67,15900.0,55.734,55.8236,55.6518,55.7938,15900.0
2008-02-21 13:30:00,74.71,74.71,74.49,74.49,12300.0,55.8236,55.8236,55.6593,55.6593,12300.0
2008-02-21 13:40:00,74.49,74.52,74.34,74.43,8000.0,55.6593,55.6817,55.5472,55.6144,8000.0
2008-02-21 13:50:00,74.43,74.49,74.34,74.49,8300.0,55.6144,55.6593,55.5472,55.6593,8300.0
2008-02-21 14:00:00,74.5,74.58,74.46,74.49,10900.0,55.6667,55.7265,55.6368,55.6593,10900.0
2008-02-21 14:10:00,74.56,74.59,74.38,74.51,14900.0,55.7116,55.734,55.5771,55.6742,14900.0
2008-02-21 14:20:00,74.52,74.77,74.41,74.68,14200.0,55.6817,55.8685,55.5995,55.8012,14200.0
2008-02-21 14:30:00,74.71,74.8,74.61,74.75,11400.0,55.8236,55.8909,55.7489,55.8535,11400.0
2008-02-21 14:40:00,74.75,74.75,74.51,74.53,12800.0,55.8535,55.8535,55.6742,55.6891,12800.0
2008-02-21 14:50:00,74.55,74.66,74.49,74.59,10000.0,55.7041,55.7863,55.6593,55.734,10000.0
2008-02-21 15:00:00,74.6,74.64,74.26,74.39,21000.0,55.7415,55.7713,55.4874,55.5845,21000.0
2008-02-21 15:10:00,74.33,74.52,74.33,74.52,18600.0,55.5397,55.6817,55.5397,55.6817,18600.0
2008-02-21 15:20:00,74.47,74.66,74.47,74.51,24800.0,55.6443,55.7863,55.6443,55.6742,24800.0
2008-02-21 15:30:00,74.51,74.68,74.41,74.43,27400.0,55.6742,55.8012,55.5995,55.6144,27400.0
2008-02-21 15:40:00,74.38,74.61,74.33,74.6,35700.0,55.5771,55.7489,55.5397,55.7415,35700.0
2008-02-21 15:50:00,74.6,74.77,74.53,74.77,97000.0,55.7415,55.8685,55.6891,55.8685,97000.0
2008-02-22 09:30:00,75.23,75.3,75.04,75.22,32800.0,56.2122,56.2645,56.0702,56.2047,32800.0
2008-02-22 09:40:00,75.22,75.31,75.15,75.22,46000.0,56.2047,56.272,56.1524,56.2047,46000.0
2008-02-22 09:50:00,75.24,75.27,74.85,74.93,29600.0,56.2197,56.2421,55.9283,55.988,29600.0
2008-02-22 10:00:00,74.9,74.95,74.37,74.39,69000.0,55.9656,56.003,55.5696,55.5845,69000.0
2008-02-22 10:10:00,74.32,74.39,74.11,74.23,54800.0,55.5322,55.5845,55.3753,55.465,54800.0
2008-02-22 10:20:00,74.22,74.22,73.53,73.6,87700.0,55.4575,55.4575,54.9419,54.9942,87700.0
2008-02-22 10:30:00,73.61,73.66,73.12,73.17,56100.0,55.0017,55.0391,54.6356,54.6729,56100.0
2008-02-22 10:40:00,73.25,73.59,73.09,73.5,30700.0,54.7327,54.9868,54.6132,54.9195,30700.0
2008-02-22 10:50:00,73.5,73.61,73.35,73.44,14300.0,54.9195,55.0017,54.8074,54.8747,14300.0
2008-02-22 11:00:00,73.47,73.59,73.14,73.16,20600.0,54.8971,54.9868,54.6505,54.6655,20600.0
2008-02-22 11:10:00,73.14,73.36,73.03,73.25,27800.0,54.6505,54.8149,54.5683,54.7327,27800.0
2008-02-22 11:20:00,73.25,73.32,73.18,73.19,17200.0,54.7327,54.785,54.6804,54.6879,17200.0
2008-02-22 11:30:00,73.24,73.28,73.18,73.19,17700.0,54.7253,54.7551,54.6804,54.6879,17700.0
2008-02-22 11:40:00,73.19,73.24,72.79,72.83,13600.0,54.6879,54.7253,54.389,54.4189,13600.0
2008-02-22 11:50:00,72.87,73.17,72.83,73.08,11300.0,54.4488,54.6729,54.4189,54.6057,11300.0
2008-02-22 12:00:00,73.05,73.14,72.99,73.02,36600.0,54.5833,54.6505,54.5385,54.5609,36600.0
2008-02-22 12:10:00,72.97,73.0,72.76,72.76,15500.0,54.5235,54.5459,54.3666,54.3666,15500.0
2008-02-22 12:20:00,72.76,72.97,72.76,72.97,6800.0,54.3666,54.5235,54.3666,54.5235,6800.0
2008-02-22 12:30:00,72.96,73.19,72.93,73.03,42200.0,54.516,54.6879,54.4936,54.5683,42200.0
2008-02-22 12:40:00,73.02,73.15,73.01,73.02,15100.0,54.5609,54.658,54.5534,54.5609,15100.0
2008-02-22 12:50:00,73.02,73.16,72.94,73.11,11700.0,54.5609,54.6655,54.5011,54.6281,11700.0
2008-02-22 13:00:00,73.11,73.15,73.01,73.15,9900.0,54.6281,54.658,54.5534,54.658,9900.0
2008-02-22 13:10:00,73.15,73.35,73.15,73.34,9000.0,54.658,54.8074,54.658,54.8,9000.0
2008-02-22 13:20:00,73.36,73.49,73.19,73.19,22400.0,54.8149,54.9121,54.6879,54.6879,22400.0
2008-02-22 13:30:00,73.18,73.18,73.02,73.07,17100.0,54.6804,54.6804,54.5609,54.5982,17100.0
2008-02-22 13:40:00,73.07,73.23,72.98,73.2,14800.0,54.5982,54.7178,54.531,54.6954,14800.0
2008-02-22 13:50:00,73.18,73.2,73.08,73.12,12200.0,54.6804,54.6954,54.6057,54.6356,12200.0
2008-02-22 14:00:00,73.1,73.18,73.03,73.18,40700.0,54.6206,54.6804,54.5683,54.6804,40700.0
2008-02-22 14:10:00,73.16,73.36,73.14,73.36,14700.0,54.6655,54.8149,54.6505,54.8149,14700.0
2008-02-22 14:20:00,73.37,73.55,73.33,73.49,27200.0,54.8224,54.9569,54.7925,54.9121,27200.0
2008-02-22 14:30:00,73.47,73.55,73.4,73.53,15300.0,54.8971,54.9569,54.8448,54.9419,15300.0
2008-02-22 14:40:00,73.53,73.71,73.53,73.66,23300.0,54.9419,55.0764,54.9419,55.0391,23300.0
2008-02-22 14:50:00,73.67,73.85,73.59,73.74,18700.0,55.0466,55.181,54.9868,55.0989,18700.0
2008-02-22 15:00:00,73.72,73.83,73.7,73.75,13900.0,55.0839,55.1661,55.069,55.1063,13900.0
2008-02-22 15:10:00,73.75,73.75,73.56,73.6,60800.0,55.1063,55.1063,54.9644,54.9942,60800.0
2008-02-22 15:20:00,73.57,73.88,73.5,73.87,36300.0,54.9718,55.2035,54.9195,55.196,36300.0
2008-02-22 15:30:00,73.88,74.42,73.75,74.31,46900.0,55.2035,55.607,55.1063,55.5248,46900.0
2008-02-22 15:40:00,74.35,74.48,73.75,74.45,40500.0,55.5547,55.6518,55.1063,55.6294,40500.0
2008-02-22 15:50:00,74.38,74.81,74.31,74.81,35300.0,55.5771,55.8984,55.5248,55.8984,35300.0
2008-02-25 09:30:00,74.67,75.51,74.32,75.49,21600.0,55.7938,56.4214,55.5322,56.4065,21600.0
2008-02-25 09:40:00,75.45,75.47,75.12,75.42,86400.0,56.3766,56.3915,56.13,56.3542,86400.0
2008-02-25 09:50:00,75.36,75.39,74.9,75.07,39900.0,56.3093,56.3317,55.9656,56.0926,39900.0
2008-02-25 10:00:00,75.09,75.41,74.68,74.96,62700.0,56.1076,56.3467,55.8012,56.0104,62700.0
2008-02-25 10:10:00,74.97,75.22,74.86,74.94,26600.0,56.0179,56.2047,55.9357,55.9955,26600.0
2008-02-25 10:20:00,74.96,75.35,74.9,75.29,17400.0,56.0104,56.3019,55.9656,56.257,17400.0
2008-02-25 10:30:00,75.34,75.38,75.01,75.04,18900.0,56.2944,56.3243,56.0478,56.0702,18900.0
2008-02-25 10:40:00,75.0,75.14,74.97,75.14,31500.0,56.0403,56.1449,56.0179,56.1449,31500.0
2008-02-25 10:50:00,75.14,75.27,75.14,75.19,18300.0,56.1449,56.2421,56.1449,56.1823,18300.0
2008-02-25 11:00:00,75.21,75.21,75.0,75.0,14900.0,56.1972,56.1972,56.0403,56.0403,14900.0
2008-02-25 11:10:00,75.03,75.09,74.71,74.81,30800.0,56.0627,56.1076,55.8236,55.8984,30800.0
2008-02-25 11:20:00,74.81,74.92,74.79,74.82,14200.0,55.8984,55.9806,55.8834,55.9058,14200.0
2008-02-25 11:30:00,74.83,74.92,74.71,74.72,13500.0,55.9133,55.9806,55.8236,55.8311,13500.0
2008-02-25 11:40:00,74.74,74.82,74.7,74.76,18500.0,55.8461,55.9058,55.8162,55.861,18500.0
2008-02-25 11:50:00,74.75,74.91,74.71,74.76,12000.0,55.8535,55.9731,55.8236,55.861,12000.0
2008-02-25 12:00:00,74.72,74.92,74.65,74.88,12300.0,55.8311,55.9806,55.7788,55.9507,12300.0
2008-02-25 12:10:00,74.87,74.99,74.76,74.81,11300.0,55.9432,56.0329,55.861,55.8984,11300.0
2008-02-25 12:20:00,74.79,74.92,74.78,74.92,6000.0,55.8834,55.9806,55.8759,55.9806,6000.0
2008-02-25 12:30:00,74.92,74.98,74.86,74.96,17300.0,55.9806,56.0254,55.9357,56.0104,17300.0
2008-02-25 12:40:00,74.93,74.98,74.86,74.89,15900.0,55.988,56.0254,55.9357,55.9581,15900.0
2008-02-25 12:50:00,74.89,74.9,74.78,74.87,12200.0,55.9581,55.9656,55.8759,55.9432,12200.0
2008-02-25 13:00:00,74.85,74.99,74.74,74.94,22000.0,55.9283,56.0329,55.8461,55.9955,22000.0
2008-02-25 13:10:00,74.92,74.92,74.78,74.84,14000.0,55.9806,55.9806,55.8759,55.9208,14000.0
2008-02-25 13:20:00,74.85,74.9,74.65,74.68,10200.0,55.9283,55.9656,55.7788,55.8012,10200.0
2008-02-25 13:30:00,74.69,74.74,74.46,74.54,10300.0,55.8087,55.8461,55.6368,55.6966,10300.0
2008-02-25 13:40:00,74.54,74.7,74.5,74.63,7800.0,55.6966,55.8162,55.6667,55.7639,7800.0
2008-02-25 13:50:00,74.63,74.77,74.59,74.66,8800.0,55.7639,55.8685,55.734,55.7863,8800.0
2008-02-25 14:00:00,74.69,74.7,74.54,74.59,14100.0,55.8087,55.8162,55.6966,55.734,14100.0
2008-02-25 14:10:00,74.6,74.9,74.58,74.77,9100.0,55.7415,55.9656,55.7265,55.8685,9100.0
2008-02-25 14:20:00,74.77,75.23,74.69,75.15,51600.0,55.8685,56.2122,55.8087,56.1524,51600.0
2008-02-25 14:30:00,75.14,75.35,74.92,75.11,56600.0,56.1449,56.3019,55.9806,56.1225,56600.0
2008-02-25 14:40:00,75.11,75.24,74.82,74.92,26700.0,56.1225,56.2197,55.9058,55.9806,26700.0
2008-02-25 14:50:00,74.93,75.14,74.87,75.09,37400.0,55.988,56.1449,55.9432,56.1076,37400.0
2008-02-25 15:00:00,75.07,75.24,74.98,75.02,17500.0,56.0926,56.2197,56.0254,56.0553,17500.0
2008-02-25 15:10:00,74.97,75.24,74.83,75.07,17100.0,56.0179,56.2197,55.9133,56.0926,17100.0
2008-02-25 15:20:00,75.03,75.56,75.01,75.54,37200.0,56.0627,56.4588,56.0478,56.4438,37200.0
2008-02-25 15:30:00,75.52,75.83,75.4,75.76,36100.0,56.4289,56.6605,56.3392,56.6082,36100.0
2008-02-25 15:40:00,75.76,75.93,75.73,75.8,19400.0,56.6082,56.7352,56.5858,56.6381,19400.0
2008-02-25 15:50:00,75.81,76.05,75.52,75.88,108600.0,56.6456,56.8249,56.4289,56.6979,108600.0
2008-02-26 09:30:00,74.9,75.88,74.9,75.6,15800.0,55.9656,56.6979,55.9656,56.4887,15800.0
2008-02-26 09:40:00,75.57,75.89,75.57,75.88,12500.0,56.4662,56.7053,56.4662,56.6979,12500.0
2008-02-26 09:50:00,75.88,76.0,75.82,75.95,9600.0,56.6979,56.7875,56.653,56.7502,9600.0
2008-02-26 10:00:00,75.9,75.9,75.4,75.52,44200.0,56.7128,56.7128,56.3392,56.4289,44200.0
2008-02-26 10:10:00,75.56,75.75,75.36,75.55,29800.0,56.4588,56.6007,56.3093,56.4513,29800.0
2008-02-26 10:20:00,75.55,75.55,75.26,75.26,24700.0,56.4513,56.4513,56.2346,56.2346,24700.0
2008-02-26 10:30:00,75.27,75.45,75.06,75.27,18200.0,56.2421,56.3766,56.0852,56.2421,18200.0
2008-02-26 10:40:00,75.27,75.61,75.01,75.58,22200.0,56.2421,56.4961,56.0478,56.4737,22200.0
2008-02-26 10:50:00,75.6,76.02,75.6,75.66,17400.0,56.4887,56.8025,56.4887,56.5335,17400.0
2008-02-26 11:00:00,75.66,75.94,75.62,75.79,7900.0,56.5335,56.7427,56.5036,56.6306,7900.0
2008-02-26 11:10:00,75.74,75.93,75.72,75.84,6300.0,56.5933,56.7352,56.5783,56.668,6300.0
2008-02-26 11:20:00,75.85,76.0,75.83,75.91,8600.0,56.6755,56.7875,56.6605,56.7203,8600.0
2008-02-26 11:30:00,75.9,76.1,75.87,76.07,4100.0,56.7128,56.8623,56.6904,56.8398,4100.0
2008-02-26 11:40:00,76.07,76.28,75.98,76.24,10600.0,56.8398,56.9968,56.7726,56.9669,10600.0
2008-02-26 11:50:00,76.25,76.42,76.16,76.42,8100.0,56.9743,57.1014,56.9071,57.1014,8100.0
2008-02-26 12:00:00,76.42,76.52,76.37,76.42,9900.0,57.1014,57.1761,57.064,57.1014,9900.0
2008-02-26 12:10:00,76.43,76.56,76.4,76.56,14600.0,57.1088,57.206,57.0864,57.206,14600.0
2008-02-26 12:20:00,76.59,76.69,76.56,76.59,8700.0,57.2284,57.3031,57.206,57.2284,8700.0
2008-02-26 12:30:00,76.6,76.61,76.46,76.6,15500.0,57.2359,57.2433,57.1313,57.2359,15500.0
2008-02-26 12:40:00,76.56,76.6,76.47,76.55,14900.0,57.206,57.2359,57.1387,57.1985,14900.0
2008-02-26 12:50:00,76.55,76.7,76.4,76.67,16200.0,57.1985,57.3106,57.0864,57.2882,16200.0
2008-02-26 13:00:00,76.72,76.83,76.59,76.59,8100.0,57.3255,57.4077,57.2284,57.2284,8100.0
2008-02-26 13:10:00,76.59,76.67,76.52,76.66,9900.0,57.2284,57.2882,57.1761,57.2807,9900.0
2008-02-26 13:20:00,76.63,76.63,76.53,76.63,17000.0,57.2583,57.2583,57.1836,57.2583,17000.0
2008-02-26 13:30:00,76.63,76.75,76.6,76.74,24200.0,57.2583,57.3479,57.2359,57.3405,24200.0
2008-02-26 13:40:00,76.74,76.78,76.65,76.69,23200.0,57.3405,57.3704,57.2732,57.3031,23200.0
2008-02-26 13:50:00,76.69,76.84,76.65,76.79,70900.0,57.3031,57.4152,57.2732,57.3778,70900.0
2008-02-26 14:00:00,76.83,76.86,76.55,76.65,32900.0,57.4077,57.4301,57.1985,57.2732,32900.0
2008-02-26 14:10:00,76.68,76.92,76.61,76.86,16900.0,57.2956,57.475,57.2433,57.4301,16900.0
2008-02-26 14:20:00,76.85,76.87,76.64,76.67,44300.0,57.4227,57.4376,57.2657,57.2882,44300.0
2008-02-26 14:30:00,76.69,76.88,76.67,76.82,19300.0,57.3031,57.4451,57.2882,57.4002,19300.0
2008-02-26 14:40:00,76.84,76.89,76.7,76.86,26800.0,57.4152,57.4526,57.3106,57.4301,26800.0
2008-02-26 14:50:00,76.86,76.97,76.78,76.86,31200.0,57.4301,57.5123,57.3704,57.4301,31200.0
2008-02-26 15:00:00,76.85,76.85,76.68,76.83,58300.0,57.4227,57.4227,57.2956,57.4077,58300.0
2008-02-26 15:10:00,76.85,76.85,76.5,76.62,42600.0,57.4227,57.4227,57.1611,57.2508,42600.0
2008-02-26 15:20:00,76.56,76.81,76.45,76.8,29100.0,57.206,57.3928,57.1238,57.3853,29100.0
2008-02-26 15:30:00,76.85,76.92,76.57,76.71,43800.0,57.4227,57.475,57.2134,57.3181,43800.0
2008-02-26 15:40:00,76.66,76.87,76.66,76.79,41500.0,57.2807,57.4376,57.2807,57.3778,41500.0
2008-02-26 15:50:00,76.8,76.96,76.71,76.96,27200.0,57.3853,57.5049,57.3181,57.5049,27200.0
2008-02-27 09:30:00,76.59,77.03,76.51,76.79,15900.0,57.2284,57.5572,57.1686,57.3778,15900.0
2008-02-27 09:40:00,76.88,76.88,76.49,76.58,25000.0,57.4451,57.4451,57.1537,57.2209,25000.0
2008-02-27 09:50:00,76.65,76.67,76.41,76.61,18600.0,57.2732,57.2882,57.0939,57.2433,18600.0
2008-02-27 10:00:00,76.55,77.28,76.52,77.12,41400.0,57.1985,57.744,57.1761,57.6244,41400.0
2008-02-27 10:10:00,77.18,77.4,76.97,77.29,39000.0,57.6692,57.8336,57.5123,57.7514,39000.0
2008-02-27 10:20:00,77.28,77.32,76.9,76.9,31700.0,57.744,57.7738,57.46,57.46,31700.0
2008-02-27 10:30:00,76.9,77.18,76.86,77.13,17400.0,57.46,57.6692,57.4301,57.6319,17400.0
2008-02-27 10:40:00,77.18,77.83,77.18,77.62,23500.0,57.6692,58.1549,57.6692,57.998,23500.0
2008-02-27 10:50:00,77.62,77.78,77.39,77.4,22100.0,57.998,58.1176,57.8262,57.8336,22100.0
2008-02-27 11:00:00,77.47,77.59,77.3,77.36,14100.0,57.8859,57.9756,57.7589,57.8037,14100.0
2008-02-27 11:10:00,77.34,77.34,77.2,77.34,17000.0,57.7888,57.7888,57.6842,57.7888,17000.0
2008-02-27 11:20:00,77.36,77.55,77.26,77.26,13600.0,57.8037,57.9457,57.729,57.729,13600.0
2008-02-27 11:30:00,77.26,77.39,77.2,77.33,17400.0,57.729,57.8262,57.6842,57.7813,17400.0
2008-02-27 11:40:00,77.4,77.45,77.21,77.31,6900.0,57.8336,57.871,57.6917,57.7664,6900.0
2008-02-27 11:50:00,77.32,77.46,77.28,77.41,8200.0,57.7738,57.8785,57.744,57.8411,8200.0
2008-02-27 12:00:00,77.46,77.46,77.2,77.26,12400.0,57.8785,57.8785,57.6842,57.729,12400.0
2008-02-27 12:10:00,77.29,77.35,77.12,77.13,18000.0,57.7514,57.7963,57.6244,57.6319,18000.0
2008-02-27 12:20:00,77.15,77.16,76.91,77.0,10200.0,57.6468,57.6543,57.4675,57.5347,10200.0
2008-02-27 12:30:00,76.94,77.04,76.9,77.0,7600.0,57.4899,57.5646,57.46,57.5347,7600.0
2008-02-27 12:40:00,77.02,77.12,76.91,77.03,10500.0,57.5497,57.6244,57.4675,57.5572,10500.0
2008-02-27 12:50:00,77.03,77.2,76.89,76.96,14400.0,57.5572,57.6842,57.4526,57.5049,14400.0
2008-02-27 13:00:00,77.0,77.05,76.91,77.05,9300.0,57.5347,57.5721,57.4675,57.5721,9300.0
2008-02-27 13:10:00,77.01,77.05,76.89,76.89,7800.0,57.5422,57.5721,57.4526,57.4526,7800.0
2008-02-27 13:20:00,76.9,77.0,76.82,76.95,22900.0,57.46,57.5347,57.4002,57.4974,22900.0
2008-02-27 13:30:00,76.93,77.03,76.6,76.68,19000.0,57.4824,57.5572,57.2359,57.2956,19000.0
2008-02-27 13:40:00,76.7,76.7,76.59,76.63,9500.0,57.3106,57.3106,57.2284,57.2583,9500.0
2008-02-27 13:50:00,76.68,76.75,76.66,76.72,3200.0,57.2956,57.3479,57.2807,57.3255,3200.0
2008-02-27 14:00:00,76.7,76.7,76.38,76.51,19500.0,57.3106,57.3106,57.0715,57.1686,19500.0
2008-02-27 14:10:00,76.51,76.65,76.5,76.56,10600.0,57.1686,57.2732,57.1611,57.206,10600.0
2008-02-27 14:20:00,76.53,76.56,76.36,76.4,19200.0,57.1836,57.206,57.0565,57.0864,19200.0
2008-02-27 14:30:00,76.44,76.57,76.41,76.44,16000.0,57.1163,57.2134,57.0939,57.1163,16000.0
2008-02-27 14:40:00,76.46,76.75,76.44,76.75,6200.0,57.1313,57.3479,57.1163,57.3479,6200.0
2008-02-27 14:50:00,76.71,76.89,76.61,76.88,10800.0,57.3181,57.4526,57.2433,57.4451,10800.0
2008-02-27 15:00:00,76.88,77.03,76.74,76.76,27000.0,57.4451,57.5572,57.3405,57.3554,27000.0
2008-02-27 15:10:00,76.73,76.82,76.3,76.62,114100.0,57.333,57.4002,57.0117,57.2508,114100.0
2008-02-27 15:20:00,76.64,77.21,76.58,77.03,136800.0,57.2657,57.6917,57.2209,57.5572,136800.0
2008-02-27 15:30:00,77.05,77.14,76.91,76.96,40200.0,57.5721,57.6394,57.4675,57.5049,40200.0
2008-02-27 15:40:00,76.94,77.13,76.87,77.01,35400.0,57.4899,57.6319,57.4376,57.5422,35400.0
2008-02-27 15:50:00,77.0,77.0,76.83,76.93,37500.0,57.5347,57.5347,57.4077,57.4824,37500.0
2008-02-28 09:30:00,76.5,76.71,76.1,76.25,21800.0,57.1611,57.3181,56.8623,56.9743,21800.0
2008-02-28 09:40:00,76.25,76.44,75.69,75.7,45500.0,56.9743,57.1163,56.5559,56.5634,45500.0
2008-02-28 09:50:00,75.62,75.93,75.51,75.87,27000.0,56.5036,56.7352,56.4214,56.6904,27000.0
2008-02-28 10:00:00,75.85,75.92,75.75,75.86,22500.0,56.6755,56.7278,56.6007,56.6829,22500.0
2008-02-28 10:10:00,75.79,75.94,75.75,75.82,12700.0,56.6306,56.7427,56.6007,56.653,12700.0
2008-02-28 10:20:00,75.83,75.94,75.75,75.94,16300.0,56.6605,56.7427,56.6007,56.7427,16300.0
2008-02-28 10:30:00,75.89,75.99,75.87,75.99,15100.0,56.7053,56.7801,56.6904,56.7801,15100.0
2008-02-28 10:40:00,76.0,76.06,75.75,75.77,23100.0,56.7875,56.8324,56.6007,56.6157,23100.0
2008-02-28 10:50:00,75.75,75.94,75.47,75.7,49200.0,56.6007,56.7427,56.3915,56.5634,49200.0
2008-02-28 11:00:00,75.66,75.78,75.5,75.61,44800.0,56.5335,56.6232,56.4139,56.4961,44800.0
2008-02-28 11:10:00,75.55,75.57,75.43,75.5,11700.0,56.4513,56.4662,56.3616,56.4139,11700.0
2008-02-28 11:20:00,75.51,75.55,75.27,75.31,8300.0,56.4214,56.4513,56.2421,56.272,8300.0
2008-02-28 11:30:00,75.25,75.33,75.25,75.25,21300.0,56.2271,56.2869,56.2271,56.2271,21300.0
2008-02-28 11:40:00,75.29,75.33,75.06,75.06,16500.0,56.257,56.2869,56.0852,56.0852,16500.0
2008-02-28 11:50:00,75.08,75.17,75.04,75.16,9900.0,56.1001,56.1674,56.0702,56.1599,9900.0
2008-02-28 12:00:00,75.17,75.19,75.12,75.15,10400.0,56.1674,56.1823,56.13,56.1524,10400.0
2008-02-28 12:10:00,75.13,75.13,75.0,75.13,12600.0,56.1375,56.1375,56.0403,56.1375,12600.0
2008-02-28 12:20:00,75.15,75.19,75.06,75.11,11000.0,56.1524,56.1823,56.0852,56.1225,11000.0
2008-02-28 12:30:00,75.11,75.26,75.11,75.2,23500.0,56.1225,56.2346,56.1225,56.1898,23500.0
2008-02-28 12:40:00,75.23,75.35,75.2,75.3,3500.0,56.2122,56.3019,56.1898,56.2645,3500.0
2008-02-28 12:50:00,75.24,75.24,75.08,75.1,3200.0,56.2197,56.2197,56.1001,56.1151,3200.0
2008-02-28 13:00:00,75.09,75.35,75.09,75.35,18300.0,56.1076,56.3019,56.1076,56.3019,18300.0
2008-02-28 13:10:00,75.36,75.48,75.2,75.22,11400.0,56.3093,56.399,56.1898,56.2047,11400.0
2008-02-28 13:20:00,75.21,75.27,75.11,75.11,18700.0,56.1972,56.2421,56.1225,56.1225,18700.0
2008-02-28 13:30:00,75.13,75.2,75.03,75.03,3500.0,56.1375,56.1898,56.0627,56.0627,3500.0
2008-02-28 13:40:00,75.03,75.15,75.01,75.12,5100.0,56.0627,56.1524,56.0478,56.13,5100.0
2008-02-28 13:50:00,75.12,75.12,74.93,75.07,26500.0,56.13,56.13,55.988,56.0926,26500.0
2008-02-28 14:00:00,75.05,75.14,74.91,75.11,7700.0,56.0777,56.1449,55.9731,56.1225,7700.0
2008-02-28 14:10:00,75.14,75.57,75.11,75.57,24400.0,56.1449,56.4662,56.1225,56.4662,24400.0
2008-02-28 14:20:00,75.54,75.77,75.52,75.71,29100.0,56.4438,56.6157,56.4289,56.5708,29100.0
2008-02-28 14:30:00,75.71,75.82,75.7,75.75,12500.0,56.5708,56.653,56.5634,56.6007,12500.0
2008-02-28 14:40:00,75.74,75.92,75.7,75.87,8700.0,56.5933,56.7278,56.5634,56.6904,8700.0
2008-02-28 14:50:00,75.88,76.11,75.88,76.11,24900.0,56.6979,56.8697,56.6979,56.8697,24900.0
2008-02-28 15:00:00,76.13,76.15,75.74,75.79,16100.0,56.8847,56.8996,56.5933,56.6306,16100.0
2008-02-28 15:10:00,75.8,75.93,75.63,75.73,26100.0,56.6381,56.7352,56.5111,56.5858,26100.0
2008-02-28 15:20:00,75.7,75.74,75.55,75.6,18900.0,56.5634,56.5933,56.4513,56.4887,18900.0
2008-02-28 15:30:00,75.6,75.68,75.46,75.48,13600.0,56.4887,56.5484,56.384,56.399,13600.0
2008-02-28 15:40:00,75.51,75.73,75.51,75.57,20900.0,56.4214,56.5858,56.4214,56.4662,20900.0
2008-02-28 15:50:00,75.59,75.73,75.56,75.65,30600.0,56.4812,56.5858,56.4588,56.526,30600.0
2008-02-29 09:30:00,74.73,74.73,74.07,74.65,21600.0,55.8386,55.8386,55.3454,55.7788,21600.0
2008-02-29 09:40:00,74.63,74.67,73.95,74.1,24100.0,55.7639,55.7938,55.2558,55.3678,24100.0
2008-02-29 09:50:00,74.09,74.14,73.92,74.11,20400.0,55.3604,55.3977,55.2334,55.3753,20400.0
2008-02-29 10:00:00,74.06,74.26,73.93,74.06,18500.0,55.338,55.4874,55.2408,55.338,18500.0
2008-02-29 10:10:00,74.01,74.05,73.88,73.97,22900.0,55.3006,55.3305,55.2035,55.2707,22900.0
2008-02-29 10:20:00,74.01,74.09,73.93,74.01,20400.0,55.3006,55.3604,55.2408,55.3006,20400.0
2008-02-29 10:30:00,73.99,74.15,73.9,74.0,22400.0,55.2857,55.4052,55.2184,55.2931,22400.0
2008-02-29 10:40:00,74.03,74.13,73.88,74.0,23900.0,55.3155,55.3903,55.2035,55.2931,23900.0
2008-02-29 10:50:00,73.95,74.11,73.86,73.96,11400.0,55.2558,55.3753,55.1885,55.2632,11400.0
2008-02-29 11:00:00,73.98,74.04,73.87,73.94,16800.0,55.2782,55.323,55.196,55.2483,16800.0
2008-02-29 11:10:00,73.96,74.07,73.88,74.06,16500.0,55.2632,55.3454,55.2035,55.338,16500.0
2008-02-29 11:20:00,74.03,74.18,74.0,74.09,14000.0,55.3155,55.4276,55.2931,55.3604,14000.0
2008-02-29 11:30:00,74.09,74.3,74.0,74.22,18600.0,55.3604,55.5173,55.2931,55.4575,18600.0
2008-02-29 11:40:00,74.22,74.28,74.13,74.18,15900.0,55.4575,55.5023,55.3903,55.4276,15900.0
2008-02-29 11:50:00,74.18,74.26,74.02,74.08,34400.0,55.4276,55.4874,55.3081,55.3529,34400.0
2008-02-29 12:00:00,74.1,74.18,73.98,74.15,14100.0,55.3678,55.4276,55.2782,55.4052,14100.0
2008-02-29 12:10:00,74.1,74.2,74.07,74.15,18000.0,55.3678,55.4426,55.3454,55.4052,18000.0
2008-02-29 12:20:00,74.1,74.4,74.1,74.36,22100.0,55.3678,55.592,55.3678,55.5621,22100.0
2008-02-29 12:30:00,74.3,74.37,74.22,74.23,8600.0,55.5173,55.5696,55.4575,55.465,8600.0
2008-02-29 12:40:00,74.18,74.22,74.03,74.19,9100.0,55.4276,55.4575,55.3155,55.4351,9100.0
2008-02-29 12:50:00,74.24,74.31,74.14,74.31,14300.0,55.4725,55.5248,55.3977,55.5248,14300.0
2008-02-29 13:00:00,74.28,74.36,74.17,74.34,8700.0,55.5023,55.5621,55.4202,55.5472,8700.0
2008-02-29 13:10:00,74.27,74.35,74.14,74.22,11600.0,55.4949,55.5547,55.3977,55.4575,11600.0
2008-02-29 13:20:00,74.27,74.35,74.19,74.24,11500.0,55.4949,55.5547,55.4351,55.4725,11500.0
2008-02-29 13:30:00,74.27,74.27,73.89,73.94,22800.0,55.4949,55.4949,55.2109,55.2483,22800.0
2008-02-29 13:40:00,73.95,74.05,73.89,74.0,17000.0,55.2558,55.3305,55.2109,55.2931,17000.0
2008-02-29 13:50:00,74.0,74.04,73.91,73.93,20300.0,55.2931,55.323,55.2259,55.2408,20300.0
2008-02-29 14:00:00,73.93,74.09,73.85,73.87,40400.0,55.2408,55.3604,55.181,55.196,40400.0
2008-02-29 14:10:00,73.89,74.03,73.89,73.97,26300.0,55.2109,55.3155,55.2109,55.2707,26300.0
2008-02-29 14:20:00,74.0,74.01,73.73,73.81,22100.0,55.2931,55.3006,55.0914,55.1512,22100.0
2008-02-29 14:30:00,73.77,73.82,73.55,73.57,28700.0,55.1213,55.1586,54.9569,54.9718,28700.0
2008-02-29 14:40:00,73.59,73.8,73.57,73.75,36400.0,54.9868,55.1437,54.9718,55.1063,36400.0
2008-02-29 14:50:00,73.72,73.92,73.71,73.87,37100.0,55.0839,55.2334,55.0764,55.196,37100.0
2008-02-29 15:00:00,73.87,73.87,73.71,73.82,34000.0,55.196,55.196,55.0764,55.1586,34000.0
2008-02-29 15:10:00,73.82,73.82,73.65,73.72,46700.0,55.1586,55.1586,55.0316,55.0839,46700.0
2008-02-29 15:20:00,73.72,73.98,73.72,73.96,48900.0,55.0839,55.2782,55.0839,55.2632,48900.0
2008-02-29 15:30:00,73.96,73.97,73.79,73.85,90300.0,55.2632,55.2707,55.1362,55.181,90300.0
2008-02-29 15:40:00,73.84,73.84,73.42,73.43,91700.0,55.1736,55.1736,54.8598,54.8672,91700.0
2008-02-29 15:50:00,73.45,73.71,73.41,73.71,98000.0,54.8822,55.0764,54.8523,55.0764,98000.0
2008-03-03 09:30:00,73.41,74.11,73.41,74.04,30000.0,54.8523,55.3753,54.8523,55.323,30000.0
2008-03-03 09:40:00,74.08,74.29,73.88,74.01,35000.0,55.3529,55.5098,55.2035,55.3006,35000.0
2008-03-03 09:50:00,74.02,74.15,73.56,73.79,36100.0,55.3081,55.4052,54.9644,55.1362,36100.0
2008-03-03 10:00:00,73.76,74.16,73.75,74.0,80000.0,55.1138,55.4127,55.1063,55.2931,80000.0
2008-03-03 10:10:00,74.0,74.2,73.85,74.17,34100.0,55.2931,55.4426,55.181,55.4202,34100.0
2008-03-03 10:20:00,74.19,74.27,74.04,74.08,30500.0,55.4351,55.4949,55.323,55.3529,30500.0
2008-03-03 10:30:00,74.05,74.05,73.89,73.98,16300.0,55.3305,55.3305,55.2109,55.2782,16300.0
2008-03-03 10:40:00,73.92,74.04,73.83,73.86,20400.0,55.2334,55.323,55.1661,55.1885,20400.0
2008-03-03 10:50:00,73.9,73.94,73.77,73.8,12700.0,55.2184,55.2483,55.1213,55.1437,12700.0
2008-03-03 11:00:00,73.78,74.02,73.74,74.02,22900.0,55.1287,55.3081,55.0989,55.3081,22900.0
2008-03-03 11:10:00,73.97,74.07,73.86,73.93,10000.0,55.2707,55.3454,55.1885,55.2408,10000.0
2008-03-03 11:20:00,73.9,74.2,73.85,74.2,7400.0,55.2184,55.4426,55.181,55.4426,7400.0
2008-03-03 11:30:00,74.22,74.43,74.22,74.36,11600.0,55.4575,55.6144,55.4575,55.5621,11600.0
2008-03-03 11:40:00,74.36,74.39,74.27,74.37,8500.0,55.5621,55.5845,55.4949,55.5696,8500.0
2008-03-03 11:50:00,74.37,74.68,74.3,74.67,10100.0,55.5696,55.8012,55.5173,55.7938,10100.0
2008-03-03 12:00:00,74.67,74.69,74.45,74.51,9200.0,55.7938,55.8087,55.6294,55.6742,9200.0
2008-03-03 12:10:00,74.52,74.67,74.49,74.67,5600.0,55.6817,55.7938,55.6593,55.7938,5600.0
2008-03-03 12:20:00,74.68,74.93,74.64,74.7,41200.0,55.8012,55.988,55.7713,55.8162,41200.0
2008-03-03 12:30:00,74.7,74.79,74.58,74.68,11100.0,55.8162,55.8834,55.7265,55.8012,11100.0
2008-03-03 12:40:00,74.68,74.68,74.44,74.54,36500.0,55.8012,55.8012,55.6219,55.6966,36500.0
2008-03-03 12:50:00,74.48,74.51,74.27,74.42,18400.0,55.6518,55.6742,55.4949,55.607,18400.0
2008-03-03 13:00:00,74.4,74.55,74.34,74.46,12800.0,55.592,55.7041,55.5472,55.6368,12800.0
2008-03-03 13:10:00,74.4,74.55,74.26,74.26,12000.0,55.592,55.7041,55.4874,55.4874,12000.0
2008-03-03 13:20:00,74.27,74.69,74.24,74.55,16900.0,55.4949,55.8087,55.4725,55.7041,16900.0
2008-03-03 13:30:00,74.57,74.63,74.43,74.59,12600.0,55.719,55.7639,55.6144,55.734,12600.0
2008-03-03 13:40:00,74.58,74.77,74.47,74.74,8300.0,55.7265,55.8685,55.6443,55.8461,8300.0
2008-03-03 13:50:00,74.67,74.7,74.29,74.29,17000.0,55.7938,55.8162,55.5098,55.5098,17000.0
2008-03-03 14:00:00,74.27,74.32,74.17,74.28,19000.0,55.4949,55.5322,55.4202,55.5023,19000.0
2008-03-03 14:10:00,74.31,74.54,74.08,74.1,29700.0,55.5248,55.6966,55.3529,55.3678,29700.0
2008-03-03 14:20:00,74.09,74.24,74.09,74.17,15700.0,55.3604,55.4725,55.3604,55.4202,15700.0
2008-03-03 14:30:00,74.17,74.36,74.0,74.08,22100.0,55.4202,55.5621,55.2931,55.3529,22100.0
2008-03-03 14:40:00,74.06,74.15,73.93,73.93,22800.0,55.338,55.4052,55.2408,55.2408,22800.0
2008-03-03 14:50:00,73.94,74.05,73.75,73.8,30900.0,55.2483,55.3305,55.1063,55.1437,30900.0
2008-03-03 15:00:00,73.81,73.9,73.73,73.79,83100.0,55.1512,55.2184,55.0914,55.1362,83100.0
2008-03-03 15:10:00,73.84,73.98,73.75,73.93,28500.0,55.1736,55.2782,55.1063,55.2408,28500.0
2008-03-03 15:20:00,73.95,73.99,73.82,73.86,38300.0,55.2558,55.2857,55.1586,55.1885,38300.0
2008-03-03 15:30:00,73.83,74.06,73.78,74.01,122100.0,55.1661,55.338,55.1287,55.3006,122100.0
2008-03-03 15:40:00,74.03,74.29,73.98,74.21,65100.0,55.3155,55.5098,55.2782,55.45,65100.0
2008-03-03 15:50:00,74.2,74.51,74.16,74.48,41000.0,55.4426,55.6742,55.4127,55.6518,41000.0
2008-03-04 09:30:00,73.98,74.19,73.44,73.88,22800.0,55.2782,55.4351,54.8747,55.2035,22800.0
2008-03-04 09:40:00,73.9,74.19,73.89,74.01,32200.0,55.2184,55.4351,55.2109,55.3006,32200.0
2008-03-04 09:50:00,74.08,74.41,74.02,74.28,8500.0,55.3529,55.5995,55.3081,55.5023,8500.0
2008-03-04 10:00:00,74.16,74.28,73.96,74.07,12000.0,55.4127,55.5023,55.2632,55.3454,12000.0
2008-03-04 10:10:00,74.14,74.32,74.04,74.3,30200.0,55.3977,55.5322,55.323,55.5173,30200.0
2008-03-04 10:20:00,74.32,74.47,74.16,74.25,20600.0,55.5322,55.6443,55.4127,55.4799,20600.0
2008-03-04 10:30:00,74.21,74.33,74.06,74.1,25500.0,55.45,55.5397,55.338,55.3678,25500.0
2008-03-04 10:40:00,74.07,74.07,73.75,73.76,18000.0,55.3454,55.3454,55.1063,55.1138,18000.0
2008-03-04 10:50:00,73.78,73.85,73.62,73.67,57100.0,55.1287,55.181,55.0092,55.0466,57100.0
2008-03-04 11:00:00,73.63,73.72,73.47,73.54,10500.0,55.0167,55.0839,54.8971,54.9494,10500.0
2008-03-04 11:10:00,73.52,73.63,73.5,73.63,8900.0,54.9345,55.0167,54.9195,55.0167,8900.0
2008-03-04 11:20:00,73.59,73.81,73.59,73.81,15200.0,54.9868,55.1512,54.9868,55.1512,15200.0
2008-03-04 11:30:00,73.82,73.86,73.76,73.86,15700.0,55.1586,55.1885,55.1138,55.1885,15700.0
2008-03-04 11:40:00,73.85,73.87,73.52,73.62,9400.0,55.181,55.196,54.9345,55.0092,9400.0
2008-03-04 11:50:00,73.59,73.66,73.5,73.57,14100.0,54.9868,55.0391,54.9195,54.9718,14100.0
2008-03-04 12:00:00,73.52,73.64,73.5,73.64,11500.0,54.9345,55.0241,54.9195,55.0241,11500.0
2008-03-04 12:10:00,73.62,73.7,73.52,73.55,8800.0,55.0092,55.069,54.9345,54.9569,8800.0
2008-03-04 12:20:00,73.5,73.63,73.5,73.55,8900.0,54.9195,55.0167,54.9195,54.9569,8900.0
2008-03-04 12:30:00,73.55,73.67,73.55,73.61,7500.0,54.9569,55.0466,54.9569,55.0017,7500.0
2008-03-04 12:40:00,73.61,73.71,73.53,73.56,4500.0,55.0017,55.0764,54.9419,54.9644,4500.0
2008-03-04 12:50:00,73.56,73.58,73.5,73.52,26500.0,54.9644,54.9793,54.9195,54.9345,26500.0
2008-03-04 13:00:00,73.53,73.57,73.46,73.49,22500.0,54.9419,54.9718,54.8896,54.9121,22500.0
2008-03-04 13:10:00,73.52,73.81,73.52,73.78,13000.0,54.9345,55.1512,54.9345,55.1287,13000.0
2008-03-04 13:20:00,73.71,73.84,73.63,73.84,7300.0,55.0764,55.1736,55.0167,55.1736,7300.0
2008-03-04 13:30:00,73.82,73.86,73.33,73.38,17300.0,55.1586,55.1885,54.7925,54.8299,17300.0
2008-03-04 13:40:00,73.37,73.6,73.37,73.54,14200.0,54.8224,54.9942,54.8224,54.9494,14200.0
2008-03-04 13:50:00,73.52,73.63,73.39,73.39,12400.0,54.9345,55.0167,54.8373,54.8373,12400.0
2008-03-04 14:00:00,73.34,73.46,73.25,73.37,20200.0,54.8,54.8896,54.7327,54.8224,20200.0
2008-03-04 14:10:00,73.39,73.55,73.37,73.53,22800.0,54.8373,54.9569,54.8224,54.9419,22800.0
2008-03-04 14:20:00,73.5,73.66,73.48,73.5,19800.0,54.9195,55.0391,54.9046,54.9195,19800.0
2008-03-04 14:30:00,73.5,73.59,73.5,73.5,26600.0,54.9195,54.9868,54.9195,54.9195,26600.0
2008-03-04 14:40:00,73.54,73.98,73.53,73.94,18300.0,54.9494,55.2782,54.9419,55.2483,18300.0
2008-03-04 14:50:00,73.92,73.98,73.5,73.58,18600.0,55.2334,55.2782,54.9195,54.9793,18600.0
2008-03-04 15:00:00,73.59,74.27,73.54,74.15,22300.0,54.9868,55.4949,54.9494,55.4052,22300.0
2008-03-04 15:10:00,74.17,74.43,74.01,74.38,27200.0,55.4202,55.6144,55.3006,55.5771,27200.0
2008-03-04 15:20:00,74.38,74.43,73.9,73.93,30200.0,55.5771,55.6144,55.2184,55.2408,30200.0
2008-03-04 15:30:00,73.89,74.44,73.85,74.35,45700.0,55.2109,55.6219,55.181,55.5547,45700.0
2008-03-04 15:40:00,74.3,74.56,74.1,74.23,40100.0,55.5173,55.7116,55.3678,55.465,40100.0
2008-03-04 15:50:00,74.23,74.25,73.96,74.2,38000.0,55.465,55.4799,55.2632,55.4426,38000.0
2008-03-05 09:30:00,73.87,75.07,73.87,74.46,28400.0,55.196,56.0926,55.196,55.6368,28400.0
2008-03-05 09:40:00,74.46,74.72,74.23,74.65,19100.0,55.6368,55.8311,55.465,55.7788,19100.0
2008-03-05 09:50:00,74.7,74.98,74.65,74.98,11100.0,55.8162,56.0254,55.7788,56.0254,11100.0
2008-03-05 10:00:00,74.98,75.39,74.98,75.08,12900.0,56.0254,56.3317,56.0254,56.1001,12900.0
2008-03-05 10:10:00,75.12,75.47,75.12,75.33,14500.0,56.13,56.3915,56.13,56.2869,14500.0
2008-03-05 10:20:00,75.32,75.34,75.22,75.22,5500.0,56.2794,56.2944,56.2047,56.2047,5500.0
2008-03-05 10:30:00,75.23,75.31,74.84,74.95,17300.0,56.2122,56.272,55.9208,56.003,17300.0
2008-03-05 10:40:00,74.98,75.21,74.96,75.21,12800.0,56.0254,56.1972,56.0104,56.1972,12800.0
2008-03-05 10:50:00,75.21,75.35,75.21,75.3,7800.0,56.1972,56.3019,56.1972,56.2645,7800.0
2008-03-05 11:00:00,75.22,75.36,75.15,75.23,10200.0,56.2047,56.3093,56.1524,56.2122,10200.0
2008-03-05 11:10:00,75.23,75.3,75.09,75.13,12200.0,56.2122,56.2645,56.1076,56.1375,12200.0
2008-03-05 11:20:00,75.13,75.3,75.01,75.24,11000.0,56.1375,56.2645,56.0478,56.2197,11000.0
2008-03-05 11:30:00,75.22,75.33,75.16,75.21,6800.0,56.2047,56.2869,56.1599,56.1972,6800.0
2008-03-05 11:40:00,75.23,75.23,75.02,75.07,9400.0,56.2122,56.2122,56.0553,56.0926,9400.0
2008-03-05 11:50:00,75.12,75.31,75.12,75.29,6400.0,56.13,56.272,56.13,56.257,6400.0
2008-03-05 12:00:00,75.33,75.61,75.05,75.21,36800.0,56.2869,56.4961,56.0777,56.1972,36800.0
2008-03-05 12:10:00,75.25,75.34,74.92,75.07,31800.0,56.2271,56.2944,55.9806,56.0926,31800.0
2008-03-05 12:20:00,75.14,75.35,74.84,74.96,15100.0,56.1449,56.3019,55.9208,56.0104,15100.0
2008-03-05 12:30:00,75.01,75.12,74.85,75.03,8200.0,56.0478,56.13,55.9283,56.0627,8200.0
2008-03-05 12:40:00,74.99,75.13,74.91,74.94,5500.0,56.0329,56.1375,55.9731,55.9955,5500.0
2008-03-05 12:50:00,74.87,75.14,74.75,75.09,7200.0,55.9432,56.1449,55.8535,56.1076,7200.0
2008-03-05 13:00:00,75.09,75.2,74.87,75.2,21100.0,56.1076,56.1898,55.9432,56.1898,21100.0
2008-03-05 13:10:00,75.22,75.22,74.7,74.81,16400.0,56.2047,56.2047,55.8162,55.8984,16400.0
2008-03-05 13:20:00,74.74,74.75,74.53,74.58,14000.0,55.8461,55.8535,55.6891,55.7265,14000.0
2008-03-05 13:30:00,74.54,74.63,74.19,74.32,33600.0,55.6966,55.7639,55.4351,55.5322,33600.0
2008-03-05 13:40:00,74.32,74.39,74.09,74.39,24500.0,55.5322,55.5845,55.3604,55.5845,24500.0
2008-03-05 13:50:00,74.35,74.55,74.25,74.39,27800.0,55.5547,55.7041,55.4799,55.5845,27800.0
2008-03-05 14:00:00,74.44,74.55,74.22,74.47,24600.0,55.6219,55.7041,55.4575,55.6443,24600.0
2008-03-05 14:10:00,74.44,74.61,74.41,74.51,18600.0,55.6219,55.7489,55.5995,55.6742,18600.0
2008-03-05 14:20:00,74.5,74.61,74.33,74.53,20800.0,55.6667,55.7489,55.5397,55.6891,20800.0
2008-03-05 14:30:00,74.53,74.59,74.32,74.54,25200.0,55.6891,55.734,55.5322,55.6966,25200.0
2008-03-05 14:40:00,74.55,74.74,74.44,74.7,23200.0,55.7041,55.8461,55.6219,55.8162,23200.0
2008-03-05 14:50:00,74.69,74.81,74.5,74.59,21800.0,55.8087,55.8984,55.6667,55.734,21800.0
2008-03-05 15:00:00,74.56,74.62,74.44,74.45,26600.0,55.7116,55.7564,55.6219,55.6294,26600.0
2008-03-05 15:10:00,74.51,74.63,74.28,74.41,27500.0,55.6742,55.7639,55.5023,55.5995,27500.0
2008-03-05 15:20:00,74.4,74.65,74.36,74.51,28000.0,55.592,55.7788,55.5621,55.6742,28000.0
2008-03-05 15:30:00,74.5,74.71,74.5,74.52,23800.0,55.6667,55.8236,55.6667,55.6817,23800.0
2008-03-05 15:40:00,74.55,74.62,74.45,74.45,35700.0,55.7041,55.7564,55.6294,55.6294,35700.0
2008-03-05 15:50:00,74.48,74.77,74.45,74.74,28000.0,55.6518,55.8685,55.6294,55.8461,28000.0
2008-03-06 09:30:00,74.23,74.38,73.97,74.19,16300.0,55.465,55.5771,55.2707,55.4351,16300.0
2008-03-06 09:40:00,74.24,74.34,74.16,74.24,9300.0,55.4725,55.5472,55.4127,55.4725,9300.0
2008-03-06 09:50:00,74.17,74.34,73.95,74.16,16100.0,55.4202,55.5472,55.2558,55.4127,16100.0
2008-03-06 10:00:00,74.21,74.22,73.78,73.87,15600.0,55.45,55.4575,55.1287,55.196,15600.0
2008-03-06 10:10:00,73.87,74.14,73.87,74.0,7500.0,55.196,55.3977,55.196,55.2931,7500.0
2008-03-06 10:20:00,73.99,74.2,73.94,74.05,10700.0,55.2857,55.4426,55.2483,55.3305,10700.0
2008-03-06 10:30:00,74.07,74.32,74.04,74.08,11500.0,55.3454,55.5322,55.323,55.3529,11500.0
2008-03-06 10:40:00,74.05,74.36,73.94,74.31,22900.0,55.3305,55.5621,55.2483,55.5248,22900.0
2008-03-06 10:50:00,74.29,74.39,74.09,74.22,12400.0,55.5098,55.5845,55.3604,55.4575,12400.0
2008-03-06 11:00:00,74.25,74.31,73.92,74.0,12500.0,55.4799,55.5248,55.2334,55.2931,12500.0
2008-03-06 11:10:00,74.04,74.04,73.88,74.03,8900.0,55.323,55.323,55.2035,55.3155,8900.0
2008-03-06 11:20:00,74.01,74.15,74.0,74.03,7100.0,55.3006,55.4052,55.2931,55.3155,7100.0
2008-03-06 11:30:00,74.0,74.14,73.96,74.08,9500.0,55.2931,55.3977,55.2632,55.3529,9500.0
2008-03-06 11:40:00,74.12,74.12,73.91,74.0,8500.0,55.3828,55.3828,55.2259,55.2931,8500.0
2008-03-06 11:50:00,74.0,74.01,73.78,73.91,23200.0,55.2931,55.3006,55.1287,55.2259,23200.0
2008-03-06 12:00:00,73.9,74.04,73.75,73.77,16100.0,55.2184,55.323,55.1063,55.1213,16100.0
2008-03-06 12:10:00,73.81,73.92,73.65,73.89,17000.0,55.1512,55.2334,55.0316,55.2109,17000.0
2008-03-06 12:20:00,73.91,74.02,73.79,74.02,7300.0,55.2259,55.3081,55.1362,55.3081,7300.0
2008-03-06 12:30:00,74.02,74.05,73.96,74.0,12200.0,55.3081,55.3305,55.2632,55.2931,12200.0
2008-03-06 12:40:00,74.0,74.19,73.9,73.92,17400.0,55.2931,55.4351,55.2184,55.2334,17400.0
2008-03-06 12:50:00,73.9,73.99,73.78,73.83,10200.0,55.2184,55.2857,55.1287,55.1661,10200.0
2008-03-06 13:00:00,73.87,74.1,73.85,74.0,21100.0,55.196,55.3678,55.181,55.2931,21100.0
2008-03-06 13:10:00,73.96,74.05,73.88,73.9,19400.0,55.2632,55.3305,55.2035,55.2184,19400.0
2008-03-06 13:20:00,73.85,73.97,73.77,73.94,16700.0,55.181,55.2707,55.1213,55.2483,16700.0
2008-03-06 13:30:00,73.9,73.93,73.71,73.86,26400.0,55.2184,55.2408,55.0764,55.1885,26400.0
2008-03-06 13:40:00,73.86,74.08,73.8,74.08,17900.0,55.1885,55.3529,55.1437,55.3529,17900.0
2008-03-06 13:50:00,74.04,74.22,73.89,73.99,16500.0,55.323,55.4575,55.2109,55.2857,16500.0
2008-03-06 14:00:00,73.98,74.22,73.98,74.1,15300.0,55.2782,55.4575,55.2782,55.3678,15300.0
2008-03-06 14:10:00,74.07,74.12,73.96,73.96,9700.0,55.3454,55.3828,55.2632,55.2632,9700.0
2008-03-06 14:20:00,73.95,73.99,73.83,73.86,19900.0,55.2558,55.2857,55.1661,55.1885,19900.0
2008-03-06 14:30:00,73.87,74.04,73.73,74.04,19000.0,55.196,55.323,55.0914,55.323,19000.0
2008-03-06 14:40:00,74.01,74.21,73.9,74.16,18500.0,55.3006,55.45,55.2184,55.4127,18500.0
2008-03-06 14:50:00,74.14,74.21,73.92,74.01,12800.0,55.3977,55.45,55.2334,55.3006,12800.0
2008-03-06 15:00:00,74.0,74.06,73.73,73.74,33400.0,55.2931,55.338,55.0914,55.0989,33400.0
2008-03-06 15:10:00,73.74,74.1,73.71,74.03,32300.0,55.0989,55.3678,55.0764,55.3155,32300.0
2008-03-06 15:20:00,74.07,74.2,73.83,74.18,36600.0,55.3454,55.4426,55.1661,55.4276,36600.0
2008-03-06 15:30:00,74.14,74.14,73.82,73.9,57200.0,55.3977,55.3977,55.1586,55.2184,57200.0
2008-03-06 15:40:00,73.91,74.05,73.81,73.88,45600.0,55.2259,55.3305,55.1512,55.2035,45600.0
2008-03-06 15:50:00,73.82,73.89,73.51,73.63,62800.0,55.1586,55.2109,54.927,55.0167,62800.0
2008-03-07 09:30:00,73.3,73.75,73.04,73.75,39100.0,54.7701,55.1063,54.5758,55.1063,39100.0
2008-03-07 09:40:00,73.74,73.97,73.5,73.9,25900.0,55.0989,55.2707,54.9195,55.2184,25900.0
2008-03-07 09:50:00,73.9,74.63,73.75,74.57,36900.0,55.2184,55.7639,55.1063,55.719,36900.0
2008-03-07 10:00:00,74.59,74.89,74.31,74.31,28300.0,55.734,55.9581,55.5248,55.5248,28300.0
2008-03-07 10:10:00,74.31,74.36,73.88,73.95,13700.0,55.5248,55.5621,55.2035,55.2558,13700.0
2008-03-07 10:20:00,73.96,74.21,73.74,73.9,22000.0,55.2632,55.45,55.0989,55.2184,22000.0
2008-03-07 10:30:00,73.93,74.03,73.75,73.93,18500.0,55.2408,55.3155,55.1063,55.2408,18500.0
2008-03-07 10:40:00,73.91,74.11,73.84,73.89,43000.0,55.2259,55.3753,55.1736,55.2109,43000.0
2008-03-07 10:50:00,73.87,73.9,73.61,73.76,11400.0,55.196,55.2184,55.0017,55.1138,11400.0
2008-03-07 11:00:00,73.73,73.76,73.43,73.5,49200.0,55.0914,55.1138,54.8672,54.9195,49200.0
2008-03-07 11:10:00,73.5,73.54,73.3,73.43,35900.0,54.9195,54.9494,54.7701,54.8672,35900.0
2008-03-07 11:20:00,73.41,73.42,73.19,73.24,49600.0,54.8523,54.8598,54.6879,54.7253,49600.0
2008-03-07 11:30:00,73.22,73.48,73.15,73.43,18300.0,54.7103,54.9046,54.658,54.8672,18300.0
2008-03-07 11:40:00,73.45,73.45,73.13,73.23,25100.0,54.8822,54.8822,54.6431,54.7178,25100.0
2008-03-07 11:50:00,73.2,73.34,73.2,73.25,67400.0,54.6954,54.8,54.6954,54.7327,67400.0
2008-03-07 12:00:00,73.22,73.25,73.09,73.21,16500.0,54.7103,54.7327,54.6132,54.7028,16500.0
2008-03-07 12:10:00,73.21,73.42,72.99,73.17,24800.0,54.7028,54.8598,54.5385,54.6729,24800.0
2008-03-07 12:20:00,73.14,73.26,73.14,73.15,8800.0,54.6505,54.7402,54.6505,54.658,8800.0
2008-03-07 12:30:00,73.17,73.26,73.02,73.02,13200.0,54.6729,54.7402,54.5609,54.5609,13200.0
2008-03-07 12:40:00,73.01,73.2,73.01,73.07,23400.0,54.5534,54.6954,54.5534,54.5982,23400.0
2008-03-07 12:50:00,73.11,73.12,72.97,73.03,11800.0,54.6281,54.6356,54.5235,54.5683,11800.0
2008-03-07 13:00:00,73.0,73.0,72.81,72.92,14200.0,54.5459,54.5459,54.404,54.4861,14200.0
2008-03-07 13:10:00,72.92,72.93,72.69,72.7,21300.0,54.4861,54.4936,54.3143,54.3218,21300.0
2008-03-07 13:20:00,72.7,72.7,72.59,72.66,25000.0,54.3218,54.3218,54.2396,54.2919,25000.0
2008-03-07 13:30:00,72.66,72.68,72.5,72.58,26700.0,54.2919,54.3068,54.1723,54.2321,26700.0
2008-03-07 13:40:00,72.57,72.6,72.34,72.53,35500.0,54.2246,54.247,54.0528,54.1947,35500.0
2008-03-07 13:50:00,72.52,72.57,72.0,72.08,71500.0,54.1873,54.2246,53.7987,53.8585,71500.0
2008-03-07 14:00:00,72.09,72.14,71.9,72.12,44200.0,53.866,53.9033,53.724,53.8884,44200.0
2008-03-07 14:10:00,72.12,72.18,71.98,72.18,41400.0,53.8884,53.9332,53.7838,53.9332,41400.0
2008-03-07 14:20:00,72.13,72.38,72.0,72.36,78000.0,53.8959,54.0827,53.7987,54.0677,78000.0
2008-03-07 14:30:00,72.32,72.36,72.08,72.08,24500.0,54.0378,54.0677,53.8585,53.8585,24500.0
2008-03-07 14:40:00,72.08,72.35,72.02,72.35,17300.0,53.8585,54.0602,53.8137,54.0602,17300.0
2008-03-07 14:50:00,72.34,72.34,72.08,72.27,73100.0,54.0528,54.0528,53.8585,54.0005,73100.0
2008-03-07 15:00:00,72.3,72.56,72.29,72.52,37700.0,54.0229,54.2172,54.0154,54.1873,37700.0
2008-03-07 15:10:00,72.51,72.98,72.44,72.87,46800.0,54.1798,54.531,54.1275,54.4488,46800.0
2008-03-07 15:20:00,72.83,73.14,72.66,72.73,57500.0,54.4189,54.6505,54.2919,54.3442,57500.0
2008-03-07 15:30:00,72.66,72.86,72.5,72.64,44700.0,54.2919,54.4413,54.1723,54.2769,44700.0
2008-03-07 15:40:00,72.64,72.86,72.37,72.39,43500.0,54.2769,54.4413,54.0752,54.0901,43500.0
2008-03-07 15:50:00,72.43,72.56,72.31,72.5,41400.0,54.12,54.2172,54.0304,54.1723,41400.0
2008-03-10 09:30:00,72.06,72.71,71.79,71.95,14900.0,53.8436,54.3292,53.6418,53.7614,14900.0
2008-03-10 09:40:00,71.86,71.89,71.54,71.62,16900.0,53.6941,53.7165,53.455,53.5148,16900.0
2008-03-10 09:50:00,71.59,71.59,71.25,71.49,19200.0,53.4924,53.4924,53.2383,53.4176,19200.0
2008-03-10 10:00:00,71.53,71.6,71.25,71.54,30800.0,53.4475,53.4998,53.2383,53.455,30800.0
2008-03-10 10:10:00,71.54,71.66,71.38,71.65,30900.0,53.455,53.5447,53.3355,53.5372,30900.0
2008-03-10 10:20:00,71.67,72.12,71.67,72.1,38400.0,53.5521,53.8884,53.5521,53.8734,38400.0
2008-03-10 10:30:00,72.1,72.49,72.09,72.35,42700.0,53.8734,54.1649,53.866,54.0602,42700.0
2008-03-10 10:40:00,72.35,72.57,72.29,72.5,43300.0,54.0602,54.2246,54.0154,54.1723,43300.0
2008-03-10 10:50:00,72.5,72.87,72.46,72.54,57500.0,54.1723,54.4488,54.1424,54.2022,57500.0
2008-03-10 11:00:00,72.56,72.82,72.56,72.74,45300.0,54.2172,54.4114,54.2172,54.3517,45300.0
2008-03-10 11:10:00,72.75,72.84,72.6,72.73,52600.0,54.3591,54.4264,54.247,54.3442,52600.0
2008-03-10 11:20:00,72.7,72.73,72.32,72.44,42400.0,54.3218,54.3442,54.0378,54.1275,42400.0
2008-03-10 11:30:00,72.4,72.54,72.22,72.22,31500.0,54.0976,54.2022,53.9631,53.9631,31500.0
2008-03-10 11:40:00,72.28,72.48,72.05,72.38,31100.0,54.0079,54.1574,53.8361,54.0827,31100.0
2008-03-10 11:50:00,72.45,72.59,72.27,72.44,30800.0,54.135,54.2396,54.0005,54.1275,30800.0
2008-03-10 12:00:00,72.42,72.43,71.98,72.18,28700.0,54.1125,54.12,53.7838,53.9332,28700.0
2008-03-10 12:10:00,72.22,72.39,72.01,72.14,52400.0,53.9631,54.0901,53.8062,53.9033,52400.0
2008-03-10 12:20:00,72.16,72.31,72.03,72.18,17200.0,53.9183,54.0304,53.8211,53.9332,17200.0
2008-03-10 12:30:00,72.12,72.3,72.04,72.24,12600.0,53.8884,54.0229,53.8286,53.978,12600.0
2008-03-10 12:40:00,72.3,72.33,72.21,72.27,18500.0,54.0229,54.0453,53.9556,54.0005,18500.0
2008-03-10 12:50:00,72.27,72.6,72.22,72.49,22300.0,54.0005,54.247,53.9631,54.1649,22300.0
2008-03-10 13:00:00,72.54,72.55,72.2,72.31,29400.0,54.2022,54.2097,53.9482,54.0304,29400.0
2008-03-10 13:10:00,72.28,72.35,72.13,72.17,26800.0,54.0079,54.0602,53.8959,53.9257,26800.0
2008-03-10 13:20:00,72.14,72.26,72.01,72.04,29700.0,53.9033,53.993,53.8062,53.8286,29700.0
2008-03-10 13:30:00,72.04,72.25,71.95,71.95,12100.0,53.8286,53.9855,53.7614,53.7614,12100.0
2008-03-10 13:40:00,71.98,72.04,71.81,71.85,16700.0,53.7838,53.8286,53.6568,53.6866,16700.0
2008-03-10 13:50:00,71.87,71.96,71.67,71.67,9500.0,53.7016,53.7688,53.5521,53.5521,9500.0
2008-03-10 14:00:00,71.69,71.84,71.44,71.47,34400.0,53.5671,53.6792,53.3803,53.4027,34400.0
2008-03-10 14:10:00,71.47,71.9,71.46,71.76,38700.0,53.4027,53.724,53.3952,53.6194,38700.0
2008-03-10 14:20:00,71.76,71.76,71.49,71.71,32800.0,53.6194,53.6194,53.4176,53.582,32800.0
2008-03-10 14:30:00,71.74,71.96,71.63,71.92,22500.0,53.6044,53.7688,53.5223,53.7389,22500.0
2008-03-10 14:40:00,71.92,71.95,71.77,71.77,19800.0,53.7389,53.7614,53.6269,53.6269,19800.0
2008-03-10 14:50:00,71.78,71.87,71.62,71.76,48200.0,53.6343,53.7016,53.5148,53.6194,48200.0
2008-03-10 15:00:00,71.75,71.77,71.45,71.68,74500.0,53.6119,53.6269,53.3878,53.5596,74500.0
2008-03-10 15:10:00,71.65,71.65,71.4,71.47,100300.0,53.5372,53.5372,53.3504,53.4027,100300.0
2008-03-10 15:20:00,71.44,71.57,71.38,71.57,108900.0,53.3803,53.4774,53.3355,53.4774,108900.0
2008-03-10 15:30:00,71.59,71.62,71.41,71.53,50400.0,53.4924,53.5148,53.3579,53.4475,50400.0
2008-03-10 15:40:00,71.52,71.68,71.45,71.64,110400.0,53.4401,53.5596,53.3878,53.5297,110400.0
2008-03-10 15:50:00,71.6,71.76,71.52,71.72,111100.0,53.4998,53.6194,53.4401,53.5895,111100.0
2008-03-11 09:30:00,73.08,73.62,73.08,73.34,12800.0,54.6057,55.0092,54.6057,54.8,12800.0
2008-03-11 09:40:00,73.48,73.49,73.15,73.32,21900.0,54.9046,54.9121,54.658,54.785,21900.0
2008-03-11 09:50:00,73.31,73.37,73.11,73.23,22600.0,54.7776,54.8224,54.6281,54.7178,22600.0
2008-03-11 10:00:00,73.23,73.26,72.94,73.0,46100.0,54.7178,54.7402,54.5011,54.5459,46100.0
2008-03-11 10:10:00,73.0,73.13,72.93,73.01,28000.0,54.5459,54.6431,54.4936,54.5534,28000.0
2008-03-11 10:20:00,73.01,73.1,72.92,73.02,25100.0,54.5534,54.6206,54.4861,54.5609,25100.0
2008-03-11 10:30:00,73.02,73.02,72.67,72.77,19100.0,54.5609,54.5609,54.2993,54.3741,19100.0
2008-03-11 10:40:00,72.74,72.86,72.57,72.59,19600.0,54.3517,54.4413,54.2246,54.2396,19600.0
2008-03-11 10:50:00,72.59,72.64,72.37,72.46,42400.0,54.2396,54.2769,54.0752,54.1424,42400.0
2008-03-11 11:00:00,72.47,72.54,72.18,72.2,26600.0,54.1499,54.2022,53.9332,53.9482,26600.0
2008-03-11 11:10:00,72.22,72.32,72.13,72.13,10500.0,53.9631,54.0378,53.8959,53.8959,10500.0
2008-03-11 11:20:00,72.13,72.13,71.86,72.0,44800.0,53.8959,53.8959,53.6941,53.7987,44800.0
2008-03-11 11:30:00,72.0,72.03,71.82,71.84,23100.0,53.7987,53.8211,53.6642,53.6792,23100.0
2008-03-11 11:40:00,71.83,71.87,71.65,71.65,23700.0,53.6717,53.7016,53.5372,53.5372,23700.0
2008-03-11 11:50:00,71.67,71.81,71.52,71.65,21500.0,53.5521,53.6568,53.4401,53.5372,21500.0
2008-03-11 12:00:00,71.7,71.91,71.61,71.9,12300.0,53.5746,53.7315,53.5073,53.724,12300.0
2008-03-11 12:10:00,71.9,72.08,71.86,71.88,15100.0,53.724,53.8585,53.6941,53.7091,15100.0
2008-03-11 12:20:00,71.94,71.95,71.64,71.66,7600.0,53.7539,53.7614,53.5297,53.5447,7600.0
2008-03-11 12:30:00,71.66,71.71,71.56,71.6,11400.0,53.5447,53.582,53.47,53.4998,11400.0
2008-03-11 12:40:00,71.63,71.68,71.41,71.47,11100.0,53.5223,53.5596,53.3579,53.4027,11100.0
2008-03-11 12:50:00,71.47,71.9,71.47,71.79,20400.0,53.4027,53.724,53.4027,53.6418,20400.0
2008-03-11 13:00:00,71.73,71.81,71.64,71.64,8600.0,53.597,53.6568,53.5297,53.5297,8600.0
2008-03-11 13:10:00,71.71,72.11,71.71,72.04,14200.0,53.582,53.8809,53.582,53.8286,14200.0
2008-03-11 13:20:00,72.02,72.28,72.0,72.28,21700.0,53.8137,54.0079,53.7987,54.0079,21700.0
2008-03-11 13:30:00,72.32,72.33,72.11,72.17,17600.0,54.0378,54.0453,53.8809,53.9257,17600.0
2008-03-11 13:40:00,72.11,72.27,71.82,71.82,24900.0,53.8809,54.0005,53.6642,53.6642,24900.0
2008-03-11 13:50:00,71.83,72.14,71.65,72.04,53800.0,53.6717,53.9033,53.5372,53.8286,53800.0
2008-03-11 14:00:00,72.07,72.21,71.99,72.14,13900.0,53.851,53.9556,53.7912,53.9033,13900.0
2008-03-11 14:10:00,72.07,72.25,71.9,72.11,36300.0,53.851,53.9855,53.724,53.8809,36300.0
2008-03-11 14:20:00,72.1,72.1,71.88,71.92,17000.0,53.8734,53.8734,53.7091,53.7389,17000.0
2008-03-11 14:30:00,71.88,72.15,71.82,72.09,18700.0,53.7091,53.9108,53.6642,53.866,18700.0
2008-03-11 14:40:00,72.09,72.34,72.0,72.28,25100.0,53.866,54.0528,53.7987,54.0079,25100.0
2008-03-11 14:50:00,72.32,72.55,72.24,72.47,25500.0,54.0378,54.2097,53.978,54.1499,25500.0
2008-03-11 15:00:00,72.46,72.54,71.6,72.45,33700.0,54.1424,54.2022,53.4998,54.135,33700.0
2008-03-11 15:10:00,72.43,72.76,72.43,72.72,28400.0,54.12,54.3666,54.12,54.3367,28400.0
2008-03-11 15:20:00,72.71,72.94,72.65,72.89,34600.0,54.3292,54.5011,54.2844,54.4637,34600.0
2008-03-11 15:30:00,72.88,72.93,72.61,72.87,42200.0,54.4563,54.4936,54.2545,54.4488,42200.0
2008-03-11 15:40:00,72.88,72.94,72.71,72.94,81900.0,54.4563,54.5011,54.3292,54.5011,81900.0
2008-03-11 15:50:00,72.9,73.12,72.85,73.11,67500.0,54.4712,54.6356,54.4338,54.6281,67500.0
2008-03-12 09:30:00,73.65,74.13,73.6,74.07,17100.0,55.0316,55.3903,54.9942,55.3454,17100.0
2008-03-12 09:40:00,74.05,74.07,73.57,73.7,53600.0,55.3305,55.3454,54.9718,55.069,53600.0
2008-03-12 09:50:00,73.73,73.9,73.57,73.9,21200.0,55.0914,55.2184,54.9718,55.2184,21200.0
2008-03-12 10:00:00,73.9,74.01,73.57,73.6,29500.0,55.2184,55.3006,54.9718,54.9942,29500.0
2008-03-12 10:10:00,73.62,73.81,73.56,73.76,37700.0,55.0092,55.1512,54.9644,55.1138,37700.0
2008-03-12 10:20:00,73.75,73.78,73.45,73.48,14300.0,55.1063,55.1287,54.8822,54.9046,14300.0
2008-03-12 10:30:00,73.5,73.72,73.47,73.54,31100.0,54.9195,55.0839,54.8971,54.9494,31100.0
2008-03-12 10:40:00,73.53,73.7,73.53,73.7,72200.0,54.9419,55.069,54.9419,55.069,72200.0
2008-03-12 10:50:00,73.69,74.02,73.68,74.02,68900.0,55.0615,55.3081,55.054,55.3081,68900.0
2008-03-12 11:00:00,74.01,74.15,74.01,74.1,34100.0,55.3006,55.4052,55.3006,55.3678,34100.0
2008-03-12 11:10:00,74.1,74.77,74.09,74.77,49300.0,55.3678,55.8685,55.3604,55.8685,49300.0
2008-03-12 11:20:00,74.74,74.89,74.65,74.84,32700.0,55.8461,55.9581,55.7788,55.9208,32700.0
2008-03-12 11:30:00,74.82,74.92,74.71,74.9,19700.0,55.9058,55.9806,55.8236,55.9656,19700.0
2008-03-12 11:40:00,74.91,74.99,74.76,74.76,13900.0,55.9731,56.0329,55.861,55.861,13900.0
2008-03-12 11:50:00,74.78,74.96,74.75,74.93,17700.0,55.8759,56.0104,55.8535,55.988,17700.0
2008-03-12 12:00:00,74.95,75.15,74.84,74.98,38400.0,56.003,56.1524,55.9208,56.0254,38400.0
2008-03-12 12:10:00,74.96,75.12,74.88,74.93,17000.0,56.0104,56.13,55.9507,55.988,17000.0
2008-03-12 12:20:00,74.93,75.06,74.92,74.98,20700.0,55.988,56.0852,55.9806,56.0254,20700.0
2008-03-12 12:30:00,75.01,75.25,75.01,75.22,14000.0,56.0478,56.2271,56.0478,56.2047,14000.0
2008-03-12 12:40:00,75.22,75.29,74.98,75.03,23600.0,56.2047,56.257,56.0254,56.0627,23600.0
2008-03-12 12:50:00,75.07,75.07,74.89,74.95,29400.0,56.0926,56.0926,55.9581,56.003,29400.0
2008-03-12 13:00:00,74.95,75.05,74.93,74.93,16100.0,56.003,56.0777,55.988,55.988,16100.0
2008-03-12 13:10:00,74.94,75.0,74.75,74.75,19400.0,55.9955,56.0403,55.8535,55.8535,19400.0
2008-03-12 13:20:00,74.75,75.05,74.74,75.0,10400.0,55.8535,56.0777,55.8461,56.0403,10400.0
2008-03-12 13:30:00,74.98,74.98,74.7,74.77,13100.0,56.0254,56.0254,55.8162,55.8685,13100.0
2008-03-12 13:40:00,74.77,74.8,74.53,74.61,18200.0,55.8685,55.8909,55.6891,55.7489,18200.0
2008-03-12 13:50:00,74.6,74.72,74.55,74.55,33200.0,55.7415,55.8311,55.7041,55.7041,33200.0
2008-03-12 14:00:00,74.58,74.64,74.37,74.42,28800.0,55.7265,55.7713,55.5696,55.607,28800.0
2008-03-12 14:10:00,74.4,74.41,74.13,74.17,48100.0,55.592,55.5995,55.3903,55.4202,48100.0
2008-03-12 14:20:00,74.17,74.43,74.08,74.42,33700.0,55.4202,55.6144,55.3529,55.607,33700.0
2008-03-12 14:30:00,74.45,74.65,74.34,74.49,22700.0,55.6294,55.7788,55.5472,55.6593,22700.0
2008-03-12 14:40:00,74.5,74.73,74.49,74.67,18400.0,55.6667,55.8386,55.6593,55.7938,18400.0
2008-03-12 14:50:00,74.67,74.68,74.42,74.47,14900.0,55.7938,55.8012,55.607,55.6443,14900.0
2008-03-12 15:00:00,74.53,74.56,74.38,74.43,25300.0,55.6891,55.7116,55.5771,55.6144,25300.0
2008-03-12 15:10:00,74.45,74.49,74.27,74.45,43500.0,55.6294,55.6593,55.4949,55.6294,43500.0
2008-03-12 15:20:00,74.45,74.55,74.27,74.33,25900.0,55.6294,55.7041,55.4949,55.5397,25900.0
2008-03-12 15:30:00,74.33,74.42,73.89,73.92,78700.0,55.5397,55.607,55.2109,55.2334,78700.0
2008-03-12 15:40:00,73.94,74.15,73.9,74.1,60500.0,55.2483,55.4052,55.2184,55.3678,60500.0
2008-03-12 15:50:00,74.1,74.15,73.9,74.0,67200.0,55.3678,55.4052,55.2184,55.2931,67200.0
2008-03-13 09:30:00,72.88,72.94,72.31,72.39,24600.0,54.4563,54.5011,54.0304,54.0901,24600.0
2008-03-13 09:40:00,72.26,72.26,71.9,71.94,37500.0,53.993,53.993,53.724,53.7539,37500.0
2008-03-13 09:50:00,71.95,71.95,71.6,71.71,40100.0,53.7614,53.7614,53.4998,53.582,40100.0
2008-03-13 10:00:00,71.68,72.06,71.6,71.87,39500.0,53.5596,53.8436,53.4998,53.7016,39500.0
2008-03-13 10:10:00,71.89,72.24,71.73,71.73,23600.0,53.7165,53.978,53.597,53.597,23600.0
2008-03-13 10:20:00,71.76,71.81,71.19,71.37,52900.0,53.6194,53.6568,53.1935,53.328,52900.0
2008-03-13 10:30:00,71.42,71.43,70.98,71.03,37400.0,53.3653,53.3728,53.0366,53.0739,37400.0
2008-03-13 10:40:00,71.0,71.27,70.95,71.26,23300.0,53.0515,53.2533,53.0142,53.2458,23300.0
2008-03-13 10:50:00,71.27,71.33,71.12,71.25,23500.0,53.2533,53.2981,53.1412,53.2383,23500.0
2008-03-13 11:00:00,71.29,71.8,71.25,71.65,39100.0,53.2682,53.6493,53.2383,53.5372,39100.0
2008-03-13 11:10:00,71.66,72.07,71.49,71.55,29900.0,53.5447,53.851,53.4176,53.4625,29900.0
2008-03-13 11:20:00,71.53,72.33,71.51,72.23,46500.0,53.4475,54.0453,53.4326,53.9706,46500.0
2008-03-13 11:30:00,72.18,72.41,71.97,72.34,32200.0,53.9332,54.1051,53.7763,54.0528,32200.0
2008-03-13 11:40:00,72.35,72.5,72.17,72.24,106400.0,54.0602,54.1723,53.9257,53.978,106400.0
2008-03-13 11:50:00,72.27,72.72,72.27,72.69,24600.0,54.0005,54.3367,54.0005,54.3143,24600.0
2008-03-13 12:00:00,72.68,73.16,72.68,73.11,45100.0,54.3068,54.6655,54.3068,54.6281,45100.0
2008-03-13 12:10:00,73.11,73.2,73.03,73.03,33500.0,54.6281,54.6954,54.5683,54.5683,33500.0
2008-03-13 12:20:00,73.09,73.09,72.79,72.9,60900.0,54.6132,54.6132,54.389,54.4712,60900.0
2008-03-13 12:30:00,72.87,73.13,72.86,73.08,18700.0,54.4488,54.6431,54.4413,54.6057,18700.0
2008-03-13 12:40:00,73.07,73.12,72.6,72.7,20300.0,54.5982,54.6356,54.247,54.3218,20300.0
2008-03-13 12:50:00,72.66,72.83,72.59,72.78,21300.0,54.2919,54.4189,54.2396,54.3815,21300.0
2008-03-13 13:00:00,72.81,73.34,72.78,73.3,32600.0,54.404,54.8,54.3815,54.7701,32600.0
2008-03-13 13:10:00,73.31,73.48,73.22,73.42,39100.0,54.7776,54.9046,54.7103,54.8598,39100.0
2008-03-13 13:20:00,73.45,74.16,73.44,74.09,56200.0,54.8822,55.4127,54.8747,55.3604,56200.0
2008-03-13 13:30:00,74.12,74.39,74.05,74.33,49300.0,55.3828,55.5845,55.3305,55.5397,49300.0
2008-03-13 13:40:00,74.34,74.41,73.91,73.91,33700.0,55.5472,55.5995,55.2259,55.2259,33700.0
2008-03-13 13:50:00,73.9,74.31,73.79,74.09,38100.0,55.2184,55.5248,55.1362,55.3604,38100.0
2008-03-13 14:00:00,74.1,74.14,73.83,74.1,38600.0,55.3678,55.3977,55.1661,55.3678,38600.0
2008-03-13 14:10:00,74.1,74.44,73.95,74.02,37100.0,55.3678,55.6219,55.2558,55.3081,37100.0
2008-03-13 14:20:00,74.02,74.26,73.91,74.23,23400.0,55.3081,55.4874,55.2259,55.465,23400.0
2008-03-13 14:30:00,74.23,74.23,73.65,73.67,48400.0,55.465,55.465,55.0316,55.0466,48400.0
2008-03-13 14:40:00,73.67,73.73,73.41,73.64,38600.0,55.0466,55.0914,54.8523,55.0241,38600.0
2008-03-13 14:50:00,73.63,73.9,73.53,73.87,21900.0,55.0167,55.2184,54.9419,55.196,21900.0
2008-03-13 15:00:00,73.87,74.0,73.63,73.88,37300.0,55.196,55.2931,55.0167,55.2035,37300.0
2008-03-13 15:10:00,73.91,74.01,73.7,73.79,27700.0,55.2259,55.3006,55.069,55.1362,27700.0
2008-03-13 15:20:00,73.78,73.99,73.58,73.81,21100.0,55.1287,55.2857,54.9793,55.1512,21100.0
2008-03-13 15:30:00,73.85,73.94,73.6,73.83,27300.0,55.181,55.2483,54.9942,55.1661,27300.0
2008-03-13 15:40:00,73.83,73.92,73.45,73.45,55200.0,55.1661,55.2334,54.8822,54.8822,55200.0
2008-03-13 15:50:00,73.46,73.73,73.4,73.65,52900.0,54.8896,55.0914,54.8448,55.0316,52900.0
2008-03-14 09:30:00,74.14,74.16,73.53,74.05,9300.0,55.3977,55.4127,54.9419,55.3305,9300.0
2008-03-14 09:40:00,74.05,74.3,72.91,73.08,15900.0,55.3305,55.5173,54.4787,54.6057,15900.0
2008-03-14 09:50:00,73.04,73.3,72.16,72.21,18800.0,54.5758,54.7701,53.9183,53.9556,18800.0
2008-03-14 10:00:00,72.16,73.27,71.77,73.16,25200.0,53.9183,54.7477,53.6269,54.6655,25200.0
2008-03-14 10:10:00,73.16,73.41,72.72,73.03,21000.0,54.6655,54.8523,54.3367,54.5683,21000.0
2008-03-14 10:20:00,73.07,73.16,72.33,72.72,24600.0,54.5982,54.6655,54.0453,54.3367,24600.0
2008-03-14 10:30:00,72.68,72.91,72.46,72.53,26200.0,54.3068,54.4787,54.1424,54.1947,26200.0
2008-03-14 10:40:00,72.47,72.82,72.14,72.59,61000.0,54.1499,54.4114,53.9033,54.2396,61000.0
2008-03-14 10:50:00,72.61,73.26,72.52,72.79,36900.0,54.2545,54.7402,54.1873,54.389,36900.0
2008-03-14 11:00:00,72.8,73.24,72.74,73.19,20600.0,54.3965,54.7253,54.3517,54.6879,20600.0
2008-03-14 11:10:00,73.15,73.19,72.52,72.61,23100.0,54.658,54.6879,54.1873,54.2545,23100.0
2008-03-14 11:20:00,72.61,72.85,72.48,72.64,93800.0,54.2545,54.4338,54.1574,54.2769,93800.0
2008-03-14 11:30:00,72.6,73.0,72.52,72.99,18500.0,54.247,54.5459,54.1873,54.5385,18500.0
2008-03-14 11:40:00,73.02,73.41,72.89,73.24,29300.0,54.5609,54.8523,54.4637,54.7253,29300.0
2008-03-14 11:50:00,73.25,73.33,72.81,72.91,22000.0,54.7327,54.7925,54.404,54.4787,22000.0
2008-03-14 12:00:00,72.96,73.24,72.9,73.16,26700.0,54.516,54.7253,54.4712,54.6655,26700.0
2008-03-14 12:10:00,73.16,73.32,73.11,73.29,15300.0,54.6655,54.785,54.6281,54.7626,15300.0
2008-03-14 12:20:00,73.25,73.3,72.98,73.1,14300.0,54.7327,54.7701,54.531,54.6206,14300.0
2008-03-14 12:30:00,73.09,73.19,72.83,73.02,25800.0,54.6132,54.6879,54.4189,54.5609,25800.0
2008-03-14 12:40:00,73.0,73.0,72.63,72.98,17500.0,54.5459,54.5459,54.2695,54.531,17500.0
2008-03-14 12:50:00,72.97,73.26,72.76,72.98,21700.0,54.5235,54.7402,54.3666,54.531,21700.0
2008-03-14 13:00:00,72.94,72.99,72.52,72.64,21300.0,54.5011,54.5385,54.1873,54.2769,21300.0
2008-03-14 13:10:00,72.66,72.83,72.51,72.66,11800.0,54.2919,54.4189,54.1798,54.2919,11800.0
2008-03-14 13:20:00,72.7,72.72,72.42,72.65,14000.0,54.3218,54.3367,54.1125,54.2844,14000.0
2008-03-14 13:30:00,72.61,72.82,72.45,72.82,12200.0,54.2545,54.4114,54.135,54.4114,12200.0
2008-03-14 13:40:00,72.75,73.02,72.55,72.95,11800.0,54.3591,54.5609,54.2097,54.5086,11800.0
2008-03-14 13:50:00,72.93,72.93,72.53,72.53,26600.0,54.4936,54.4936,54.1947,54.1947,26600.0
2008-03-14 14:00:00,72.56,72.56,72.32,72.49,14000.0,54.2172,54.2172,54.0378,54.1649,14000.0
2008-03-14 14:10:00,72.47,72.49,72.25,72.33,14000.0,54.1499,54.1649,53.9855,54.0453,14000.0
2008-03-14 14:20:00,72.29,72.33,71.87,71.97,16400.0,54.0154,54.0453,53.7016,53.7763,16400.0
2008-03-14 14:30:00,71.94,72.06,71.8,71.88,35500.0,53.7539,53.8436,53.6493,53.7091,35500.0
2008-03-14 14:40:00,71.89,72.47,71.84,72.05,26100.0,53.7165,54.1499,53.6792,53.8361,26100.0
2008-03-14 14:50:00,72.07,72.29,72.01,72.23,29700.0,53.851,54.0154,53.8062,53.9706,29700.0
2008-03-14 15:00:00,72.19,72.47,72.19,72.45,17000.0,53.9407,54.1499,53.9407,54.135,17000.0
2008-03-14 15:10:00,72.43,73.29,72.33,73.1,33500.0,54.12,54.7626,54.0453,54.6206,33500.0
2008-03-14 15:20:00,73.15,73.6,73.06,73.48,52900.0,54.658,54.9942,54.5908,54.9046,52900.0
2008-03-14 15:30:00,73.47,73.5,72.97,73.12,47700.0,54.8971,54.9195,54.5235,54.6356,47700.0
2008-03-14 15:40:00,73.13,73.13,72.6,72.74,29600.0,54.6431,54.6431,54.247,54.3517,29600.0
2008-03-14 15:50:00,72.79,73.17,72.6,72.9,64400.0,54.389,54.6729,54.247,54.4712,64400.0
2008-03-17 09:30:00,72.0,72.47,71.62,71.97,20300.0,53.7987,54.1499,53.5148,53.7763,20300.0
2008-03-17 09:40:00,71.96,72.2,71.65,72.15,23100.0,53.7688,53.9482,53.5372,53.9108,23100.0
2008-03-17 09:50:00,72.15,72.87,72.15,72.76,37800.0,53.9108,54.4488,53.9108,54.3666,37800.0
2008-03-17 10:00:00,72.75,73.28,72.73,73.28,47400.0,54.3591,54.7551,54.3442,54.7551,47400.0
2008-03-17 10:10:00,73.28,73.53,73.24,73.41,36700.0,54.7551,54.9419,54.7253,54.8523,36700.0
2008-03-17 10:20:00,73.4,73.64,73.38,73.5,35100.0,54.8448,55.0241,54.8299,54.9195,35100.0
2008-03-17 10:30:00,73.57,73.75,73.53,73.71,47100.0,54.9718,55.1063,54.9419,55.0764,47100.0
2008-03-17 10:40:00,73.68,74.25,73.62,74.13,26100.0,55.054,55.4799,55.0092,55.3903,26100.0
2008-03-17 10:50:00,74.14,74.45,74.04,74.28,36300.0,55.3977,55.6294,55.323,55.5023,36300.0
2008-03-17 11:00:00,74.24,74.24,73.76,73.99,45000.0,55.4725,55.4725,55.1138,55.2857,45000.0
2008-03-17 11:10:00,73.99,74.18,73.82,73.94,35200.0,55.2857,55.4276,55.1586,55.2483,35200.0
2008-03-17 11:20:00,73.99,74.07,73.77,73.93,72600.0,55.2857,55.3454,55.1213,55.2408,72600.0
2008-03-17 11:30:00,73.92,74.21,73.91,73.97,15800.0,55.2334,55.45,55.2259,55.2707,15800.0
2008-03-17 11:40:00,73.95,74.04,73.88,73.97,18900.0,55.2558,55.323,55.2035,55.2707,18900.0
2008-03-17 11:50:00,73.93,73.96,73.56,73.67,27500.0,55.2408,55.2632,54.9644,55.0466,27500.0
2008-03-17 12:00:00,73.67,73.81,73.55,73.74,22900.0,55.0466,55.1512,54.9569,55.0989,22900.0
2008-03-17 12:10:00,73.7,73.76,73.63,73.68,31100.0,55.069,55.1138,55.0167,55.054,31100.0
2008-03-17 12:20:00,73.63,73.67,73.55,73.67,45600.0,55.0167,55.0466,54.9569,55.0466,45600.0
2008-03-17 12:30:00,73.62,73.76,73.58,73.7,21100.0,55.0092,55.1138,54.9793,55.069,21100.0
2008-03-17 12:40:00,73.7,74.33,73.57,73.69,15300.0,55.069,55.5397,54.9718,55.0615,15300.0
2008-03-17 12:50:00,73.69,73.77,73.58,73.71,26700.0,55.0615,55.1213,54.9793,55.0764,26700.0
2008-03-17 13:00:00,73.75,73.75,73.38,73.43,13700.0,55.1063,55.1063,54.8299,54.8672,13700.0
2008-03-17 13:10:00,73.43,73.49,73.22,73.33,32800.0,54.8672,54.9121,54.7103,54.7925,32800.0
2008-03-17 13:20:00,73.32,73.42,73.08,73.22,38500.0,54.785,54.8598,54.6057,54.7103,38500.0
2008-03-17 13:30:00,73.22,73.29,73.06,73.16,36100.0,54.7103,54.7626,54.5908,54.6655,36100.0
2008-03-17 13:40:00,73.16,73.29,73.12,73.17,71200.0,54.6655,54.7626,54.6356,54.6729,71200.0
2008-03-17 13:50:00,73.17,73.37,73.16,73.36,25200.0,54.6729,54.8224,54.6655,54.8149,25200.0
2008-03-17 14:00:00,73.29,73.84,73.19,73.81,23400.0,54.7626,55.1736,54.6879,55.1512,23400.0
2008-03-17 14:10:00,73.8,73.81,73.65,73.7,34600.0,55.1437,55.1512,55.0316,55.069,34600.0
2008-03-17 14:20:00,73.65,73.8,73.63,73.66,32400.0,55.0316,55.1437,55.0167,55.0391,32400.0
2008-03-17 14:30:00,73.68,73.8,73.54,73.78,27600.0,55.054,55.1437,54.9494,55.1287,27600.0
2008-03-17 14:40:00,73.8,74.17,73.77,73.99,75400.0,55.1437,55.4202,55.1213,55.2857,75400.0
2008-03-17 14:50:00,74.0,74.3,73.96,73.96,77200.0,55.2931,55.5173,55.2632,55.2632,77200.0
2008-03-17 15:00:00,73.93,74.5,73.92,74.15,38700.0,55.2408,55.6667,55.2334,55.4052,38700.0
2008-03-17 15:10:00,74.18,74.28,73.93,74.13,25400.0,55.4276,55.5023,55.2408,55.3903,25400.0
2008-03-17 15:20:00,74.17,74.62,74.09,74.46,90400.0,55.4202,55.7564,55.3604,55.6368,90400.0
2008-03-17 15:30:00,74.46,74.79,74.45,74.52,81300.0,55.6368,55.8834,55.6294,55.6817,81300.0
2008-03-17 15:40:00,74.53,74.92,74.43,74.66,60400.0,55.6891,55.9806,55.6144,55.7863,60400.0
2008-03-17 15:50:00,74.66,74.68,74.01,74.02,51300.0,55.7863,55.8012,55.3006,55.3081,51300.0
2008-03-18 09:30:00,74.92,75.67,74.92,75.13,20000.0,55.9806,56.541,55.9806,56.1375,20000.0
2008-03-18 09:40:00,75.13,75.65,75.03,75.65,17600.0,56.1375,56.526,56.0627,56.526,17600.0
2008-03-18 09:50:00,75.7,75.93,75.47,75.81,9600.0,56.5634,56.7352,56.3915,56.6456,9600.0
2008-03-18 10:00:00,75.84,75.92,75.68,75.68,16700.0,56.668,56.7278,56.5484,56.5484,16700.0
2008-03-18 10:10:00,75.63,75.86,75.51,75.86,22800.0,56.5111,56.6829,56.4214,56.6829,22800.0
2008-03-18 10:20:00,75.82,75.92,75.76,75.81,15700.0,56.653,56.7278,56.6082,56.6456,15700.0
2008-03-18 10:30:00,75.85,75.85,75.64,75.79,19100.0,56.6755,56.6755,56.5185,56.6306,19100.0
2008-03-18 10:40:00,75.81,75.83,75.57,75.62,38300.0,56.6456,56.6605,56.4662,56.5036,38300.0
2008-03-18 10:50:00,75.65,75.91,75.62,75.71,19500.0,56.526,56.7203,56.5036,56.5708,19500.0
2008-03-18 11:00:00,75.76,75.91,75.7,75.77,8900.0,56.6082,56.7203,56.5634,56.6157,8900.0
2008-03-18 11:10:00,75.73,75.85,75.66,75.68,13200.0,56.5858,56.6755,56.5335,56.5484,13200.0
2008-03-18 11:20:00,75.66,75.69,75.53,75.53,18700.0,56.5335,56.5559,56.4364,56.4364,18700.0
2008-03-18 11:30:00,75.53,75.55,75.41,75.42,25100.0,56.4364,56.4513,56.3467,56.3542,25100.0
2008-03-18 11:40:00,75.45,75.46,75.2,75.2,21500.0,56.3766,56.384,56.1898,56.1898,21500.0
2008-03-18 11:50:00,75.25,75.27,75.0,75.0,26000.0,56.2271,56.2421,56.0403,56.0403,26000.0
2008-03-18 12:00:00,75.0,75.19,74.98,75.11,13500.0,56.0403,56.1823,56.0254,56.1225,13500.0
2008-03-18 12:10:00,75.16,75.28,75.05,75.26,23400.0,56.1599,56.2496,56.0777,56.2346,23400.0
2008-03-18 12:20:00,75.3,75.38,75.12,75.27,6800.0,56.2645,56.3243,56.13,56.2421,6800.0
2008-03-18 12:30:00,75.23,75.36,75.22,75.36,10000.0,56.2122,56.3093,56.2047,56.3093,10000.0
2008-03-18 12:40:00,75.33,75.33,75.13,75.13,9900.0,56.2869,56.2869,56.1375,56.1375,9900.0
2008-03-18 12:50:00,75.12,75.27,75.12,75.24,9800.0,56.13,56.2421,56.13,56.2197,9800.0
2008-03-18 13:00:00,75.24,75.43,75.24,75.37,16700.0,56.2197,56.3616,56.2197,56.3168,16700.0
2008-03-18 13:10:00,75.39,75.45,75.29,75.37,17900.0,56.3317,56.3766,56.257,56.3168,17900.0
2008-03-18 13:20:00,75.37,75.43,75.27,75.38,14800.0,56.3168,56.3616,56.2421,56.3243,14800.0
2008-03-18 13:30:00,75.4,75.41,75.19,75.28,12500.0,56.3392,56.3467,56.1823,56.2496,12500.0
2008-03-18 13:40:00,75.26,75.4,75.2,75.32,13700.0,56.2346,56.3392,56.1898,56.2794,13700.0
2008-03-18 13:50:00,75.28,75.37,75.26,75.29,8900.0,56.2496,56.3168,56.2346,56.257,8900.0
2008-03-18 14:00:00,75.29,75.29,75.08,75.18,16000.0,56.257,56.257,56.1001,56.1748,16000.0
2008-03-18 14:10:00,75.22,75.4,74.34,75.13,43900.0,56.2047,56.3392,55.5472,56.1375,43900.0
2008-03-18 14:20:00,75.17,75.37,74.52,74.71,63400.0,56.1674,56.3168,55.6817,55.8236,63400.0
2008-03-18 14:30:00,74.69,74.74,74.22,74.5,53300.0,55.8087,55.8461,55.4575,55.6667,53300.0
2008-03-18 14:40:00,74.47,75.1,74.4,74.96,53700.0,55.6443,56.1151,55.592,56.0104,53700.0
2008-03-18 14:50:00,74.96,75.82,74.89,75.67,45500.0,56.0104,56.653,55.9581,56.541,45500.0
2008-03-18 15:00:00,75.65,75.77,75.35,75.69,34900.0,56.526,56.6157,56.3019,56.5559,34900.0
2008-03-18 15:10:00,75.65,75.67,75.44,75.56,35700.0,56.526,56.541,56.3691,56.4588,35700.0
2008-03-18 15:20:00,75.54,75.89,75.54,75.73,25900.0,56.4438,56.7053,56.4438,56.5858,25900.0
2008-03-18 15:30:00,75.71,76.04,75.63,76.0,51800.0,56.5708,56.8174,56.5111,56.7875,51800.0
2008-03-18 15:40:00,75.95,76.17,75.86,75.86,35300.0,56.7502,56.9146,56.6829,56.6829,35300.0
2008-03-18 15:50:00,75.86,76.15,75.86,76.1,44100.0,56.6829,56.8996,56.6829,56.8623,44100.0
2008-03-19 09:30:00,76.3,77.5,76.03,76.85,29000.0,57.0117,57.9083,56.81,57.4227,29000.0
2008-03-19 09:40:00,76.77,77.73,76.76,77.38,30500.0,57.3629,58.0802,57.3554,57.8187,30500.0
2008-03-19 09:50:00,77.38,77.5,77.03,77.03,22500.0,57.8187,57.9083,57.5572,57.5572,22500.0
2008-03-19 10:00:00,77.09,77.8,77.03,77.57,25400.0,57.602,58.1325,57.5572,57.9606,25400.0
2008-03-19 10:10:00,77.57,77.62,77.23,77.48,80200.0,57.9606,57.998,57.7066,57.8934,80200.0
2008-03-19 10:20:00,77.41,77.56,77.0,77.02,49800.0,57.8411,57.9532,57.5347,57.5497,49800.0
2008-03-19 10:30:00,77.04,77.07,76.6,76.72,35900.0,57.5646,57.587,57.2359,57.3255,35900.0
2008-03-19 10:40:00,76.7,77.1,76.66,77.07,23100.0,57.3106,57.6095,57.2807,57.587,23100.0
2008-03-19 10:50:00,77.07,77.1,76.74,76.83,23400.0,57.587,57.6095,57.3405,57.4077,23400.0
2008-03-19 11:00:00,76.83,77.24,76.8,77.24,15100.0,57.4077,57.7141,57.3853,57.7141,15100.0
2008-03-19 11:10:00,77.24,77.32,77.18,77.32,19100.0,57.7141,57.7738,57.6692,57.7738,19100.0
2008-03-19 11:20:00,77.32,77.51,77.23,77.4,26300.0,57.7738,57.9158,57.7066,57.8336,26300.0
2008-03-19 11:30:00,77.42,77.71,77.24,77.49,26300.0,57.8486,58.0653,57.7141,57.9009,26300.0
2008-03-19 11:40:00,77.5,77.59,77.42,77.48,17200.0,57.9083,57.9756,57.8486,57.8934,17200.0
2008-03-19 11:50:00,77.51,77.72,77.42,77.42,20900.0,57.9158,58.0727,57.8486,57.8486,20900.0
2008-03-19 12:00:00,77.46,77.54,77.13,77.27,16300.0,57.8785,57.9382,57.6319,57.7365,16300.0
2008-03-19 12:10:00,77.26,77.37,77.08,77.15,11500.0,57.729,57.8112,57.5945,57.6468,11500.0
2008-03-19 12:20:00,77.15,77.15,76.81,76.95,12600.0,57.6468,57.6468,57.3928,57.4974,12600.0
2008-03-19 12:30:00,76.93,76.94,76.79,76.86,12500.0,57.4824,57.4899,57.3778,57.4301,12500.0
2008-03-19 12:40:00,76.81,76.81,76.54,76.68,10200.0,57.3928,57.3928,57.191,57.2956,10200.0
2008-03-19 12:50:00,76.7,77.03,76.7,76.89,22200.0,57.3106,57.5572,57.3106,57.4526,22200.0
2008-03-19 13:00:00,76.86,77.35,76.74,77.14,30900.0,57.4301,57.7963,57.3405,57.6394,30900.0
2008-03-19 13:10:00,77.17,77.31,77.03,77.29,24900.0,57.6618,57.7664,57.5572,57.7514,24900.0
2008-03-19 13:20:00,77.21,77.44,77.05,77.16,33400.0,57.6917,57.8635,57.5721,57.6543,33400.0
2008-03-19 13:30:00,77.18,77.18,76.73,76.92,18900.0,57.6692,57.6692,57.333,57.475,18900.0
2008-03-19 13:40:00,76.92,77.04,76.82,76.89,16100.0,57.475,57.5646,57.4002,57.4526,16100.0
2008-03-19 13:50:00,76.83,76.84,76.49,76.63,20000.0,57.4077,57.4152,57.1537,57.2583,20000.0
2008-03-19 14:00:00,76.66,76.77,76.43,76.59,15000.0,57.2807,57.3629,57.1088,57.2284,15000.0
2008-03-19 14:10:00,76.56,76.85,76.51,76.67,22500.0,57.206,57.4227,57.1686,57.2882,22500.0
2008-03-19 14:20:00,76.69,76.97,76.69,76.88,26300.0,57.3031,57.5123,57.3031,57.4451,26300.0
2008-03-19 14:30:00,76.94,77.04,76.7,76.81,39000.0,57.4899,57.5646,57.3106,57.3928,39000.0
2008-03-19 14:40:00,76.81,76.97,76.65,76.88,24200.0,57.3928,57.5123,57.2732,57.4451,24200.0
2008-03-19 14:50:00,76.88,77.31,76.85,77.28,29500.0,57.4451,57.7664,57.4227,57.744,29500.0
2008-03-19 15:00:00,77.28,77.45,77.09,77.45,49300.0,57.744,57.871,57.602,57.871,49300.0
2008-03-19 15:10:00,77.46,77.59,77.25,77.3,53600.0,57.8785,57.9756,57.7215,57.7589,53600.0
2008-03-19 15:20:00,77.28,77.28,76.71,76.79,30300.0,57.744,57.744,57.3181,57.3778,30300.0
2008-03-19 15:30:00,76.79,76.89,76.46,76.47,68500.0,57.3778,57.4526,57.1313,57.1387,68500.0
2008-03-19 15:40:00,76.51,76.93,76.46,76.83,48000.0,57.1686,57.4824,57.1313,57.4077,48000.0
2008-03-19 15:50:00,76.81,76.81,76.38,76.39,44200.0,57.3928,57.3928,57.0715,57.0789,44200.0
2008-03-20 09:30:00,76.7,76.71,76.41,76.42,87400.0,57.3106,57.3181,57.0939,57.1014,87400.0
2008-03-20 09:40:00,76.36,76.47,76.3,76.36,26400.0,57.0565,57.1387,57.0117,57.0565,26400.0
2008-03-20 09:50:00,76.36,76.95,76.32,76.88,11900.0,57.0565,57.4974,57.0266,57.4451,11900.0
2008-03-20 10:00:00,76.92,77.23,76.77,77.08,90200.0,57.475,57.7066,57.3629,57.5945,90200.0
2008-03-20 10:10:00,77.05,77.4,77.03,77.19,50100.0,57.5721,57.8336,57.5572,57.6767,50100.0
2008-03-20 10:20:00,77.19,77.68,77.18,77.56,30700.0,57.6767,58.0428,57.6692,57.9532,30700.0
2008-03-20 10:30:00,77.58,77.61,77.35,77.53,33300.0,57.9681,57.9905,57.7963,57.9308,33300.0
2008-03-20 10:40:00,77.5,77.88,77.44,77.73,29100.0,57.9083,58.1923,57.8635,58.0802,29100.0
2008-03-20 10:50:00,77.81,78.14,77.68,77.93,30400.0,58.14,58.3866,58.0428,58.2296,30400.0
2008-03-20 11:00:00,77.97,78.08,77.91,78.05,15500.0,58.2595,58.3417,58.2147,58.3193,15500.0
2008-03-20 11:10:00,78.01,78.07,77.92,78.02,22600.0,58.2894,58.3343,58.2222,58.2969,22600.0
2008-03-20 11:20:00,78.02,78.18,77.94,78.04,21900.0,58.2969,58.4164,58.2371,58.3118,21900.0
2008-03-20 11:30:00,78.06,78.07,77.99,78.01,18600.0,58.3268,58.3343,58.2745,58.2894,18600.0
2008-03-20 11:40:00,78.03,78.07,77.76,77.81,29300.0,58.3044,58.3343,58.1026,58.14,29300.0
2008-03-20 11:50:00,77.82,77.83,77.59,77.6,13300.0,58.1475,58.1549,57.9756,57.9831,13300.0
2008-03-20 12:00:00,77.61,78.0,77.61,77.83,16000.0,57.9905,58.2819,57.9905,58.1549,16000.0
2008-03-20 12:10:00,77.83,78.01,77.65,77.92,12200.0,58.1549,58.2894,58.0204,58.2222,12200.0
2008-03-20 12:20:00,77.87,77.95,77.68,77.68,12000.0,58.1848,58.2446,58.0428,58.0428,12000.0
2008-03-20 12:30:00,77.72,77.84,77.48,77.56,10500.0,58.0727,58.1624,57.8934,57.9532,10500.0
2008-03-20 12:40:00,77.56,77.73,77.54,77.64,11100.0,57.9532,58.0802,57.9382,58.013,11100.0
2008-03-20 12:50:00,77.63,77.65,77.43,77.43,10600.0,58.0055,58.0204,57.856,57.856,10600.0
2008-03-20 13:00:00,77.4,77.69,77.4,77.57,10900.0,57.8336,58.0503,57.8336,57.9606,10900.0
2008-03-20 13:10:00,77.55,77.55,77.34,77.4,14200.0,57.9457,57.9457,57.7888,57.8336,14200.0
2008-03-20 13:20:00,77.41,77.62,77.4,77.55,10300.0,57.8411,57.998,57.8336,57.9457,10300.0
2008-03-20 13:30:00,77.54,77.97,77.53,77.86,11800.0,57.9382,58.2595,57.9308,58.1773,11800.0
2008-03-20 13:40:00,77.8,78.02,77.7,78.01,13600.0,58.1325,58.2969,58.0578,58.2894,13600.0
2008-03-20 13:50:00,77.98,78.09,77.93,78.06,15000.0,58.267,58.3492,58.2296,58.3268,15000.0
2008-03-20 14:00:00,78.06,78.18,78.0,78.09,17200.0,58.3268,58.4164,58.2819,58.3492,17200.0
2008-03-20 14:10:00,78.1,78.15,77.97,77.98,21600.0,58.3567,58.394,58.2595,58.267,21600.0
2008-03-20 14:20:00,78.01,78.15,77.98,78.15,21300.0,58.2894,58.394,58.267,58.394,21300.0
2008-03-20 14:30:00,78.17,78.42,78.01,78.42,19900.0,58.409,58.5958,58.2894,58.5958,19900.0
2008-03-20 14:40:00,78.38,78.4,78.09,78.11,16500.0,58.5659,58.5808,58.3492,58.3641,16500.0
2008-03-20 14:50:00,78.13,78.25,77.99,78.21,16300.0,58.3791,58.4687,58.2745,58.4389,16300.0
2008-03-20 15:00:00,78.16,78.31,78.15,78.29,26500.0,58.4015,58.5136,58.394,58.4986,26500.0
2008-03-20 15:10:00,78.29,78.41,78.22,78.39,23900.0,58.4986,58.5883,58.4463,58.5734,23900.0
2008-03-20 15:20:00,78.37,78.51,78.11,78.25,28000.0,58.5584,58.663,58.3641,58.4687,28000.0
2008-03-20 15:30:00,78.29,78.46,78.04,78.06,39400.0,58.4986,58.6257,58.3118,58.3268,39400.0
2008-03-20 15:40:00,78.08,78.18,78.0,78.1,33200.0,58.3417,58.4164,58.2819,58.3567,33200.0
2008-03-20 15:50:00,78.12,78.27,76.28,78.19,68300.0,58.3716,58.4837,56.9968,58.4239,68300.0
2008-03-24 09:30:00,78.82,78.82,78.5,78.78,25300.0,58.8947,58.8947,58.6555,58.8648,25300.0
2008-03-24 09:40:00,78.78,79.09,78.74,78.86,40300.0,58.8648,59.0964,58.8349,58.9245,40300.0
2008-03-24 09:50:00,78.87,79.08,78.86,78.94,34300.0,58.932,59.0889,58.9245,58.9843,34300.0
2008-03-24 10:00:00,79.03,79.51,78.99,79.5,30900.0,59.0516,59.4102,59.0217,59.4028,30900.0
2008-03-24 10:10:00,79.57,79.75,79.48,79.51,13700.0,59.4551,59.5896,59.3878,59.4102,13700.0
2008-03-24 10:20:00,79.55,79.65,79.39,79.6,19900.0,59.4401,59.5148,59.3206,59.4775,19900.0
2008-03-24 10:30:00,79.59,79.59,79.46,79.51,18300.0,59.47,59.47,59.3729,59.4102,18300.0
2008-03-24 10:40:00,79.52,79.72,79.52,79.57,12700.0,59.4177,59.5671,59.4177,59.4551,12700.0
2008-03-24 10:50:00,79.55,79.61,79.36,79.38,13100.0,59.4401,59.4849,59.2981,59.3131,13100.0
2008-03-24 11:00:00,79.41,79.42,79.3,79.34,6200.0,59.3355,59.343,59.2533,59.2832,6200.0
2008-03-24 11:10:00,79.38,79.45,79.32,79.37,7800.0,59.3131,59.3654,59.2683,59.3056,7800.0
2008-03-24 11:20:00,79.38,79.72,79.38,79.69,11400.0,59.3131,59.5671,59.3131,59.5447,11400.0
2008-03-24 11:30:00,79.74,79.81,79.68,79.8,7200.0,59.5821,59.6344,59.5373,59.6269,7200.0
2008-03-24 11:40:00,79.84,79.93,79.76,79.81,10300.0,59.6568,59.7241,59.597,59.6344,10300.0
2008-03-24 11:50:00,79.8,79.86,79.64,79.72,7700.0,59.6269,59.6717,59.5074,59.5671,7700.0
2008-03-24 12:00:00,79.75,79.76,79.6,79.71,14600.0,59.5896,59.597,59.4775,59.5597,14600.0
2008-03-24 12:10:00,79.69,79.73,79.6,79.68,10500.0,59.5447,59.5746,59.4775,59.5373,10500.0
2008-03-24 12:20:00,79.69,79.71,79.55,79.62,7400.0,59.5447,59.5597,59.4401,59.4924,7400.0
2008-03-24 12:30:00,79.6,79.73,79.58,79.71,8600.0,59.4775,59.5746,59.4625,59.5597,8600.0
2008-03-24 12:40:00,79.71,79.81,79.68,79.81,8300.0,59.5597,59.6344,59.5373,59.6344,8300.0
2008-03-24 12:50:00,79.77,79.91,79.77,79.82,7400.0,59.6045,59.7091,59.6045,59.6419,7400.0
2008-03-24 13:00:00,79.83,79.84,79.72,79.79,13300.0,59.6493,59.6568,59.5671,59.6194,13300.0
2008-03-24 13:10:00,79.79,79.94,79.77,79.89,6500.0,59.6194,59.7315,59.6045,59.6942,6500.0
2008-03-24 13:20:00,79.89,79.95,79.82,79.87,7600.0,59.6942,59.739,59.6419,59.6792,7600.0
2008-03-24 13:30:00,79.85,79.92,79.76,79.81,7500.0,59.6643,59.7166,59.597,59.6344,7500.0
2008-03-24 13:40:00,79.83,79.84,79.68,79.74,7500.0,59.6493,59.6568,59.5373,59.5821,7500.0
2008-03-24 13:50:00,79.75,79.88,79.73,79.85,9600.0,59.5896,59.6867,59.5746,59.6643,9600.0
2008-03-24 14:00:00,79.9,79.9,79.72,79.85,19800.0,59.7016,59.7016,59.5671,59.6643,19800.0
2008-03-24 14:10:00,79.79,80.1,79.79,80.1,109600.0,59.6194,59.8511,59.6194,59.8511,109600.0
2008-03-24 14:20:00,80.1,80.31,80.06,80.3,22900.0,59.8511,60.008,59.8212,60.0005,22900.0
2008-03-24 14:30:00,80.31,80.43,80.28,80.4,34400.0,60.008,60.0977,59.9856,60.0752,34400.0
2008-03-24 14:40:00,80.42,80.47,80.17,80.2,18000.0,60.0902,60.1275,59.9034,59.9258,18000.0
2008-03-24 14:50:00,80.16,80.4,80.15,80.17,52100.0,59.8959,60.0752,59.8884,59.9034,52100.0
2008-03-24 15:00:00,80.16,80.22,79.87,79.9,42800.0,59.8959,59.9407,59.6792,59.7016,42800.0
2008-03-24 15:10:00,79.96,80.06,79.93,79.96,34900.0,59.7465,59.8212,59.7241,59.7465,34900.0
2008-03-24 15:20:00,79.95,79.99,79.81,79.83,22700.0,59.739,59.7689,59.6344,59.6493,22700.0
2008-03-24 15:30:00,79.8,79.84,79.65,79.75,42000.0,59.6269,59.6568,59.5148,59.5896,42000.0
2008-03-24 15:40:00,79.76,79.88,79.66,79.73,24800.0,59.597,59.6867,59.5223,59.5746,24800.0
2008-03-24 15:50:00,79.73,79.79,79.66,79.71,38400.0,59.5746,59.6194,59.5223,59.5597,38400.0
2008-03-25 09:30:00,79.53,79.94,79.4,79.86,11200.0,59.4252,59.7315,59.328,59.6717,11200.0
2008-03-25 09:40:00,79.88,80.3,79.85,80.04,20100.0,59.6867,60.0005,59.6643,59.8062,20100.0
2008-03-25 09:50:00,80.01,80.18,79.58,79.61,24600.0,59.7838,59.9109,59.4625,59.4849,24600.0
2008-03-25 10:00:00,79.61,79.61,78.97,79.12,25200.0,59.4849,59.4849,59.0067,59.1188,25200.0
2008-03-25 10:10:00,79.17,79.37,79.15,79.21,33900.0,59.1562,59.3056,59.1412,59.1861,33900.0
2008-03-25 10:20:00,79.23,79.34,79.04,79.15,29200.0,59.201,59.2832,59.059,59.1412,29200.0
2008-03-25 10:30:00,79.14,79.28,78.93,79.02,40700.0,59.1338,59.2384,58.9768,59.0441,40700.0
2008-03-25 10:40:00,79.02,79.44,79.0,79.44,29600.0,59.0441,59.3579,59.0292,59.3579,29600.0
2008-03-25 10:50:00,79.54,79.92,79.49,79.9,20700.0,59.4326,59.7166,59.3953,59.7016,20700.0
2008-03-25 11:00:00,79.9,80.06,79.75,79.86,22100.0,59.7016,59.8212,59.5896,59.6717,22100.0
2008-03-25 11:10:00,79.82,80.04,79.78,79.82,9700.0,59.6419,59.8062,59.612,59.6419,9700.0
2008-03-25 11:20:00,79.84,80.15,79.83,80.09,11000.0,59.6568,59.8884,59.6493,59.8436,11000.0
2008-03-25 11:30:00,80.09,80.14,79.96,79.99,10600.0,59.8436,59.881,59.7465,59.7689,10600.0
2008-03-25 11:40:00,80.0,80.07,79.72,79.72,6900.0,59.7764,59.8287,59.5671,59.5671,6900.0
2008-03-25 11:50:00,79.71,79.93,79.53,79.65,8900.0,59.5597,59.7241,59.4252,59.5148,8900.0
2008-03-25 12:00:00,79.65,80.12,79.58,79.98,10300.0,59.5148,59.866,59.4625,59.7614,10300.0
2008-03-25 12:10:00,80.01,80.15,79.95,80.07,8000.0,59.7838,59.8884,59.739,59.8287,8000.0
2008-03-25 12:20:00,80.13,80.15,80.02,80.05,13200.0,59.8735,59.8884,59.7913,59.8137,13200.0
2008-03-25 12:30:00,80.07,80.07,79.88,79.95,14300.0,59.8287,59.8287,59.6867,59.739,14300.0
2008-03-25 12:40:00,79.97,80.08,79.91,80.08,10200.0,59.7539,59.8361,59.7091,59.8361,10200.0
2008-03-25 12:50:00,80.06,80.12,79.96,80.0,8200.0,59.8212,59.866,59.7465,59.7764,8200.0
2008-03-25 13:00:00,80.02,80.02,79.83,79.85,5900.0,59.7913,59.7913,59.6493,59.6643,5900.0
2008-03-25 13:10:00,79.85,79.92,79.82,79.84,5100.0,59.6643,59.7166,59.6419,59.6568,5100.0
2008-03-25 13:20:00,79.82,79.96,79.8,79.96,6400.0,59.6419,59.7465,59.6269,59.7465,6400.0
2008-03-25 13:30:00,79.93,80.01,79.89,79.89,6000.0,59.7241,59.7838,59.6942,59.6942,6000.0
2008-03-25 13:40:00,79.92,80.01,79.91,79.98,5700.0,59.7166,59.7838,59.7091,59.7614,5700.0
2008-03-25 13:50:00,80.0,80.18,80.0,80.16,4400.0,59.7764,59.9109,59.7764,59.8959,4400.0
2008-03-25 14:00:00,80.12,80.17,80.01,80.15,9100.0,59.866,59.9034,59.7838,59.8884,9100.0
2008-03-25 14:10:00,80.15,80.26,80.15,80.17,12600.0,59.8884,59.9706,59.8884,59.9034,12600.0
2008-03-25 14:20:00,80.2,80.3,80.19,80.23,10600.0,59.9258,60.0005,59.9183,59.9482,10600.0
2008-03-25 14:30:00,80.17,80.21,80.01,80.13,14200.0,59.9034,59.9333,59.7838,59.8735,14200.0
2008-03-25 14:40:00,80.15,80.27,80.06,80.23,10900.0,59.8884,59.9781,59.8212,59.9482,10900.0
2008-03-25 14:50:00,80.27,80.52,80.23,80.48,17500.0,59.9781,60.1649,59.9482,60.135,17500.0
2008-03-25 15:00:00,80.48,80.51,80.28,80.35,10000.0,60.135,60.1574,59.9856,60.0379,10000.0
2008-03-25 15:10:00,80.35,80.44,80.22,80.38,11800.0,60.0379,60.1051,59.9407,60.0603,11800.0
2008-03-25 15:20:00,80.38,80.42,80.26,80.28,10000.0,60.0603,60.0902,59.9706,59.9856,10000.0
2008-03-25 15:30:00,80.33,80.39,80.13,80.14,19800.0,60.0229,60.0678,59.8735,59.881,19800.0
2008-03-25 15:40:00,80.17,80.36,80.08,80.1,19800.0,59.9034,60.0453,59.8361,59.8511,19800.0
2008-03-25 15:50:00,80.13,80.2,80.02,80.18,26600.0,59.8735,59.9258,59.7913,59.9109,26600.0
2008-03-26 09:30:00,79.75,79.81,79.28,79.34,6100.0,59.5896,59.6344,59.2384,59.2832,6100.0
2008-03-26 09:40:00,79.29,79.4,79.03,79.14,6200.0,59.2458,59.328,59.0516,59.1338,6200.0
2008-03-26 09:50:00,79.13,79.13,78.83,79.04,6300.0,59.1263,59.1263,58.9021,59.059,6300.0
2008-03-26 10:00:00,79.05,79.16,78.9,79.14,15300.0,59.0665,59.1487,58.9544,59.1338,15300.0
2008-03-26 10:10:00,79.18,79.3,79.12,79.15,5500.0,59.1636,59.2533,59.1188,59.1412,5500.0
2008-03-26 10:20:00,79.19,79.36,79.08,79.14,6600.0,59.1711,59.2981,59.0889,59.1338,6600.0
2008-03-26 10:30:00,79.15,79.15,78.58,78.69,11500.0,59.1412,59.1412,58.7153,58.7975,11500.0
2008-03-26 10:40:00,78.68,78.7,78.37,78.39,10500.0,58.79,58.805,58.5584,58.5734,10500.0
2008-03-26 10:50:00,78.39,78.71,78.34,78.71,18600.0,58.5734,58.8125,58.536,58.8125,18600.0
2008-03-26 11:00:00,78.72,78.86,78.7,78.82,29700.0,58.8199,58.9245,58.805,58.8947,29700.0
2008-03-26 11:10:00,78.82,78.82,78.7,78.79,21000.0,58.8947,58.8947,58.805,58.8722,21000.0
2008-03-26 11:20:00,78.77,79.15,78.64,79.15,20200.0,58.8573,59.1412,58.7602,59.1412,20200.0
2008-03-26 11:30:00,79.12,79.22,79.11,79.14,18200.0,59.1188,59.1935,59.1113,59.1338,18200.0
2008-03-26 11:40:00,79.17,79.28,79.1,79.18,22400.0,59.1562,59.2384,59.1039,59.1636,22400.0
2008-03-26 11:50:00,79.22,79.56,79.19,79.4,27200.0,59.1935,59.4476,59.1711,59.328,27200.0
2008-03-26 12:00:00,79.46,79.52,79.43,79.5,11300.0,59.3729,59.4177,59.3504,59.4028,11300.0
2008-03-26 12:10:00,79.46,79.51,79.35,79.4,11100.0,59.3729,59.4102,59.2907,59.328,11100.0
2008-03-26 12:20:00,79.35,79.42,79.35,79.38,9900.0,59.2907,59.343,59.2907,59.3131,9900.0
2008-03-26 12:30:00,79.41,79.43,79.36,79.41,6500.0,59.3355,59.3504,59.2981,59.3355,6500.0
2008-03-26 12:40:00,79.41,79.45,79.28,79.36,13500.0,59.3355,59.3654,59.2384,59.2981,13500.0
2008-03-26 12:50:00,79.34,79.34,79.16,79.22,8100.0,59.2832,59.2832,59.1487,59.1935,8100.0
2008-03-26 13:00:00,79.22,79.22,79.08,79.13,5600.0,59.1935,59.1935,59.0889,59.1263,5600.0
2008-03-26 13:10:00,79.1,79.25,79.1,79.24,7000.0,59.1039,59.216,59.1039,59.2085,7000.0
2008-03-26 13:20:00,79.26,79.32,78.78,79.09,52700.0,59.2234,59.2683,58.8648,59.0964,52700.0
2008-03-26 13:30:00,79.07,79.08,78.91,78.98,7000.0,59.0815,59.0889,58.9619,59.0142,7000.0
2008-03-26 13:40:00,79.0,79.0,78.86,78.99,10500.0,59.0292,59.0292,58.9245,59.0217,10500.0
2008-03-26 13:50:00,78.97,79.1,78.9,78.91,13800.0,59.0067,59.1039,58.9544,58.9619,13800.0
2008-03-26 14:00:00,78.91,79.17,78.86,79.14,15700.0,58.9619,59.1562,58.9245,59.1338,15700.0
2008-03-26 14:10:00,79.17,79.27,79.15,79.27,8600.0,59.1562,59.2309,59.1412,59.2309,8600.0
2008-03-26 14:20:00,79.27,79.28,79.09,79.2,7900.0,59.2309,59.2384,59.0964,59.1786,7900.0
2008-03-26 14:30:00,79.17,79.31,79.13,79.21,16500.0,59.1562,59.2608,59.1263,59.1861,16500.0
2008-03-26 14:40:00,79.21,79.3,79.11,79.23,10500.0,59.1861,59.2533,59.1113,59.201,10500.0
2008-03-26 14:50:00,79.24,79.52,79.24,79.52,15700.0,59.2085,59.4177,59.2085,59.4177,15700.0
2008-03-26 15:00:00,79.52,79.67,79.51,79.66,15300.0,59.4177,59.5298,59.4102,59.5223,15300.0
2008-03-26 15:10:00,79.65,79.65,79.39,79.39,12300.0,59.5148,59.5148,59.3206,59.3206,12300.0
2008-03-26 15:20:00,79.42,79.6,79.22,79.31,22700.0,59.343,59.4775,59.1935,59.2608,22700.0
2008-03-26 15:30:00,79.26,79.35,79.09,79.15,35900.0,59.2234,59.2907,59.0964,59.1412,35900.0
2008-03-26 15:40:00,79.16,79.23,79.03,79.23,27800.0,59.1487,59.201,59.0516,59.201,27800.0
2008-03-26 15:50:00,79.24,79.5,79.06,79.49,83500.0,59.2085,59.4028,59.074,59.3953,83500.0
2008-03-27 09:30:00,80.09,80.09,79.28,79.28,7500.0,59.8436,59.8436,59.2384,59.2384,7500.0
2008-03-27 09:40:00,79.35,79.57,79.34,79.49,8500.0,59.2907,59.4551,59.2832,59.3953,8500.0
2008-03-27 09:50:00,79.52,79.53,79.11,79.39,23700.0,59.4177,59.4252,59.1113,59.3206,23700.0
2008-03-27 10:00:00,79.37,79.41,79.0,79.09,13500.0,59.3056,59.3355,59.0292,59.0964,13500.0
2008-03-27 10:10:00,79.06,79.16,78.88,78.91,11000.0,59.074,59.1487,58.9395,58.9619,11000.0
2008-03-27 10:20:00,78.84,78.91,78.69,78.8,10400.0,58.9096,58.9619,58.7975,58.8797,10400.0
2008-03-27 10:30:00,78.78,78.8,78.5,78.62,13300.0,58.8648,58.8797,58.6555,58.7452,13300.0
2008-03-27 10:40:00,78.6,78.6,78.25,78.32,26000.0,58.7303,58.7303,58.4687,58.5211,26000.0
2008-03-27 10:50:00,78.26,78.59,78.25,78.56,7300.0,58.4762,58.7228,58.4687,58.7004,7300.0
2008-03-27 11:00:00,78.54,78.65,78.47,78.55,8800.0,58.6854,58.7676,58.6331,58.6929,8800.0
2008-03-27 11:10:00,78.51,78.54,78.32,78.47,15400.0,58.663,58.6854,58.5211,58.6331,15400.0
2008-03-27 11:20:00,78.48,78.5,78.31,78.31,36700.0,58.6406,58.6555,58.5136,58.5136,36700.0
2008-03-27 11:30:00,78.33,78.5,78.31,78.46,16400.0,58.5285,58.6555,58.5136,58.6257,16400.0
2008-03-27 11:40:00,78.5,78.66,78.43,78.53,26000.0,58.6555,58.7751,58.6032,58.678,26000.0
2008-03-27 11:50:00,78.51,78.56,78.24,78.31,9900.0,58.663,58.7004,58.4613,58.5136,9900.0
2008-03-27 12:00:00,78.33,78.5,78.24,78.48,18600.0,58.5285,58.6555,58.4613,58.6406,18600.0
2008-03-27 12:10:00,78.45,78.76,78.44,78.7,25600.0,58.6182,58.8498,58.6107,58.805,25600.0
2008-03-27 12:20:00,78.74,78.94,78.74,78.94,11300.0,58.8349,58.9843,58.8349,58.9843,11300.0
2008-03-27 12:30:00,78.95,79.18,78.68,79.02,24200.0,58.9918,59.1636,58.79,59.0441,24200.0
2008-03-27 12:40:00,79.02,79.14,78.96,79.02,7200.0,59.0441,59.1338,58.9993,59.0441,7200.0
2008-03-27 12:50:00,78.96,79.08,78.86,78.88,6100.0,58.9993,59.0889,58.9245,58.9395,6100.0
2008-03-27 13:00:00,78.87,79.04,78.86,78.99,6000.0,58.932,59.059,58.9245,59.0217,6000.0
2008-03-27 13:10:00,78.96,79.11,78.92,78.92,9800.0,58.9993,59.1113,58.9694,58.9694,9800.0
2008-03-27 13:20:00,78.92,78.94,78.81,78.81,4300.0,58.9694,58.9843,58.8872,58.8872,4300.0
2008-03-27 13:30:00,78.81,78.83,78.42,78.47,49400.0,58.8872,58.9021,58.5958,58.6331,49400.0
2008-03-27 13:40:00,78.46,78.55,78.22,78.4,32600.0,58.6257,58.6929,58.4463,58.5808,32600.0
2008-03-27 13:50:00,78.34,78.44,78.18,78.43,27500.0,58.536,58.6107,58.4164,58.6032,27500.0
2008-03-27 14:00:00,78.43,78.43,78.18,78.43,7600.0,58.6032,58.6032,58.4164,58.6032,7600.0
2008-03-27 14:10:00,78.45,78.54,78.29,78.45,13400.0,58.6182,58.6854,58.4986,58.6182,13400.0
2008-03-27 14:20:00,78.45,78.71,78.37,78.6,9300.0,58.6182,58.8125,58.5584,58.7303,9300.0
2008-03-27 14:30:00,78.61,78.98,78.59,78.98,12200.0,58.7377,59.0142,58.7228,59.0142,12200.0
2008-03-27 14:40:00,78.98,79.05,78.9,78.98,9700.0,59.0142,59.0665,58.9544,59.0142,9700.0
2008-03-27 14:50:00,78.97,79.11,78.65,78.71,21100.0,59.0067,59.1113,58.7676,58.8125,21100.0
2008-03-27 15:00:00,78.69,78.8,78.56,78.6,19800.0,58.7975,58.8797,58.7004,58.7303,19800.0
2008-03-27 15:10:00,78.6,78.67,78.48,78.64,26200.0,58.7303,58.7826,58.6406,58.7602,26200.0
2008-03-27 15:20:00,78.6,78.61,78.33,78.55,19400.0,58.7303,58.7377,58.5285,58.6929,19400.0
2008-03-27 15:30:00,78.56,78.65,78.13,78.13,28200.0,58.7004,58.7676,58.3791,58.3791,28200.0
2008-03-27 15:40:00,78.11,78.25,77.95,78.03,35700.0,58.3641,58.4687,58.2446,58.3044,35700.0
2008-03-27 15:50:00,78.03,78.1,77.91,77.99,67800.0,58.3044,58.3567,58.2147,58.2745,67800.0
2008-03-28 09:30:00,76.8,77.28,76.61,76.77,46300.0,57.3853,57.744,57.2433,57.3629,46300.0
2008-03-28 09:40:00,76.77,77.06,76.44,77.04,31700.0,57.3629,57.5796,57.1163,57.5646,31700.0
2008-03-28 09:50:00,77.06,77.84,76.97,77.68,33300.0,57.5796,58.1624,57.5123,58.0428,33300.0
2008-03-28 10:00:00,77.65,77.88,77.62,77.88,14600.0,58.0204,58.1923,57.998,58.1923,14600.0
2008-03-28 10:10:00,77.89,77.99,77.71,77.71,38200.0,58.1998,58.2745,58.0653,58.0653,38200.0
2008-03-28 10:20:00,77.7,77.73,77.42,77.63,24400.0,58.0578,58.0802,57.8486,58.0055,24400.0
2008-03-28 10:30:00,77.59,77.9,77.56,77.64,28000.0,57.9756,58.2072,57.9532,58.013,28000.0
2008-03-28 10:40:00,77.71,77.81,77.54,77.71,44700.0,58.0653,58.14,57.9382,58.0653,44700.0
2008-03-28 10:50:00,77.69,77.8,77.39,77.66,67900.0,58.0503,58.1325,57.8262,58.0279,67900.0
2008-03-28 11:00:00,77.65,77.99,77.61,77.87,62100.0,58.0204,58.2745,57.9905,58.1848,62100.0
2008-03-28 11:10:00,77.82,77.85,74.75,77.62,25800.0,58.1475,58.1699,55.8535,57.998,25800.0
2008-03-28 11:20:00,77.58,77.75,77.54,77.62,19000.0,57.9681,58.0951,57.9382,57.998,19000.0
2008-03-28 11:30:00,77.64,77.67,77.33,77.37,17600.0,58.013,58.0354,57.7813,57.8112,17600.0
2008-03-28 11:40:00,77.4,77.42,77.26,77.3,18300.0,57.8336,57.8486,57.729,57.7589,18300.0
2008-03-28 11:50:00,77.27,77.51,77.27,77.35,16800.0,57.7365,57.9158,57.7365,57.7963,16800.0
2008-03-28 12:00:00,77.38,77.5,77.34,77.43,22200.0,57.8187,57.9083,57.7888,57.856,22200.0
2008-03-28 12:10:00,77.46,77.53,77.35,77.39,15900.0,57.8785,57.9308,57.7963,57.8262,15900.0
2008-03-28 12:20:00,77.38,77.55,77.38,77.55,11600.0,57.8187,57.9457,57.8187,57.9457,11600.0
2008-03-28 12:30:00,77.52,77.54,77.34,77.34,10600.0,57.9233,57.9382,57.7888,57.7888,10600.0
2008-03-28 12:40:00,77.35,77.44,77.07,77.1,18900.0,57.7963,57.8635,57.587,57.6095,18900.0
2008-03-28 12:50:00,77.06,77.16,77.04,77.08,17400.0,57.5796,57.6543,57.5646,57.5945,17400.0
2008-03-28 13:00:00,77.11,77.15,77.05,77.08,14200.0,57.6169,57.6468,57.5721,57.5945,14200.0
2008-03-28 13:10:00,77.08,77.2,77.02,77.1,16700.0,57.5945,57.6842,57.5497,57.6095,16700.0
2008-03-28 13:20:00,77.08,77.11,77.01,77.09,20200.0,57.5945,57.6169,57.5422,57.602,20200.0
2008-03-28 13:30:00,77.07,77.09,76.78,76.8,18000.0,57.587,57.602,57.3704,57.3853,18000.0
2008-03-28 13:40:00,76.8,76.81,76.48,76.49,24400.0,57.3853,57.3928,57.1462,57.1537,24400.0
2008-03-28 13:50:00,76.51,76.7,76.46,76.68,13000.0,57.1686,57.3106,57.1313,57.2956,13000.0
2008-03-28 14:00:00,76.63,76.84,76.59,76.78,22400.0,57.2583,57.4152,57.2284,57.3704,22400.0
2008-03-28 14:10:00,76.79,76.88,76.71,76.81,21100.0,57.3778,57.4451,57.3181,57.3928,21100.0
2008-03-28 14:20:00,76.77,76.84,76.63,76.69,11700.0,57.3629,57.4152,57.2583,57.3031,11700.0
2008-03-28 14:30:00,76.76,76.77,76.42,76.45,14700.0,57.3554,57.3629,57.1014,57.1238,14700.0
2008-03-28 14:40:00,76.45,76.71,76.43,76.71,12400.0,57.1238,57.3181,57.1088,57.3181,12400.0
2008-03-28 14:50:00,76.69,76.91,76.64,76.89,18900.0,57.3031,57.4675,57.2657,57.4526,18900.0
2008-03-28 15:00:00,76.89,76.91,76.66,76.7,14900.0,57.4526,57.4675,57.2807,57.3106,14900.0
2008-03-28 15:10:00,76.71,76.71,76.41,76.47,22800.0,57.3181,57.3181,57.0939,57.1387,22800.0
2008-03-28 15:20:00,76.48,76.59,76.42,76.51,31500.0,57.1462,57.2284,57.1014,57.1686,31500.0
2008-03-28 15:30:00,76.51,76.64,76.43,76.52,24600.0,57.1686,57.2657,57.1088,57.1761,24600.0
2008-03-28 15:40:00,76.55,76.59,76.26,76.37,36500.0,57.1985,57.2284,56.9818,57.064,36500.0
2008-03-28 15:50:00,76.35,76.5,76.3,76.44,90700.0,57.0491,57.1611,57.0117,57.1163,90700.0
2008-03-31 09:30:00,76.53,76.53,75.77,76.19,17800.0,57.1836,57.1836,56.6157,56.9295,17800.0
2008-03-31 09:40:00,76.19,76.72,76.19,76.68,12800.0,56.9295,57.3255,56.9295,57.2956,12800.0
2008-03-31 09:50:00,76.72,76.88,76.7,76.79,6000.0,57.3255,57.4451,57.3106,57.3778,6000.0
2008-03-31 10:00:00,76.81,76.81,76.41,76.42,12800.0,57.3928,57.3928,57.0939,57.1014,12800.0
2008-03-31 10:10:00,76.41,76.41,76.01,76.11,30100.0,57.0939,57.0939,56.795,56.8697,30100.0
2008-03-31 10:20:00,76.11,76.13,75.54,75.59,14100.0,56.8697,56.8847,56.4438,56.4812,14100.0
2008-03-31 10:30:00,75.61,75.74,75.61,75.74,13900.0,56.4961,56.5933,56.4961,56.5933,13900.0
2008-03-31 10:40:00,75.73,75.82,75.54,75.54,10000.0,56.5858,56.653,56.4438,56.4438,10000.0
2008-03-31 10:50:00,75.6,75.82,75.6,75.77,8800.0,56.4887,56.653,56.4887,56.6157,8800.0
2008-03-31 11:00:00,75.73,75.82,75.73,75.8,9900.0,56.5858,56.653,56.5858,56.6381,9900.0
2008-03-31 11:10:00,75.72,75.78,75.6,75.65,10400.0,56.5783,56.6232,56.4887,56.526,10400.0
2008-03-31 11:20:00,75.67,76.05,75.67,75.99,8900.0,56.541,56.8249,56.541,56.7801,8900.0
2008-03-31 11:30:00,76.02,76.21,76.0,76.17,6300.0,56.8025,56.9445,56.7875,56.9146,6300.0
2008-03-31 11:40:00,76.18,76.37,76.18,76.28,13600.0,56.922,57.064,56.922,56.9968,13600.0
2008-03-31 11:50:00,76.27,76.39,76.16,76.23,10000.0,56.9893,57.0789,56.9071,56.9594,10000.0
2008-03-31 12:00:00,76.2,76.27,76.1,76.13,6500.0,56.937,56.9893,56.8623,56.8847,6500.0
2008-03-31 12:10:00,76.16,76.21,76.13,76.15,10000.0,56.9071,56.9445,56.8847,56.8996,10000.0
2008-03-31 12:20:00,76.17,76.29,76.13,76.29,13700.0,56.9146,57.0042,56.8847,57.0042,13700.0
2008-03-31 12:30:00,76.25,76.46,76.25,76.43,10400.0,56.9743,57.1313,56.9743,57.1088,10400.0
2008-03-31 12:40:00,76.47,76.47,76.32,76.44,6700.0,57.1387,57.1387,57.0266,57.1163,6700.0
2008-03-31 12:50:00,76.44,76.64,76.44,76.64,9300.0,57.1163,57.2657,57.1163,57.2657,9300.0
2008-03-31 13:00:00,76.61,76.8,76.59,76.75,12200.0,57.2433,57.3853,57.2284,57.3479,12200.0
2008-03-31 13:10:00,76.74,76.75,76.7,76.74,4600.0,57.3405,57.3479,57.3106,57.3405,4600.0
2008-03-31 13:20:00,76.74,76.89,76.74,76.81,11200.0,57.3405,57.4526,57.3405,57.3928,11200.0
2008-03-31 13:30:00,76.81,76.95,76.81,76.88,12600.0,57.3928,57.4974,57.3928,57.4451,12600.0
2008-03-31 13:40:00,76.89,76.89,76.72,76.8,8800.0,57.4526,57.4526,57.3255,57.3853,8800.0
2008-03-31 13:50:00,76.79,77.0,76.76,76.89,10800.0,57.3778,57.5347,57.3554,57.4526,10800.0
2008-03-31 14:00:00,76.83,76.85,76.72,76.72,6900.0,57.4077,57.4227,57.3255,57.3255,6900.0
2008-03-31 14:10:00,76.74,76.78,76.62,76.65,8500.0,57.3405,57.3704,57.2508,57.2732,8500.0
2008-03-31 14:20:00,76.7,76.83,76.65,76.77,13500.0,57.3106,57.4077,57.2732,57.3629,13500.0
2008-03-31 14:30:00,76.76,76.8,76.67,76.71,8900.0,57.3554,57.3853,57.2882,57.3181,8900.0
2008-03-31 14:40:00,76.71,76.74,76.55,76.63,12900.0,57.3181,57.3405,57.1985,57.2583,12900.0
2008-03-31 14:50:00,76.6,76.6,76.37,76.48,8700.0,57.2359,57.2359,57.064,57.1462,8700.0
2008-03-31 15:00:00,76.48,76.55,76.4,76.53,15500.0,57.1462,57.1985,57.0864,57.1836,15500.0
2008-03-31 15:10:00,76.52,76.77,76.49,76.76,21300.0,57.1761,57.3629,57.1537,57.3554,21300.0
2008-03-31 15:20:00,76.76,76.81,76.64,76.66,20000.0,57.3554,57.3928,57.2657,57.2807,20000.0
2008-03-31 15:30:00,76.64,76.66,76.52,76.64,21100.0,57.2657,57.2807,57.1761,57.2657,21100.0
2008-03-31 15:40:00,76.65,76.83,76.59,76.75,51500.0,57.2732,57.4077,57.2284,57.3479,51500.0
2008-03-31 15:50:00,76.74,76.75,76.42,76.46,74400.0,57.3405,57.3479,57.1014,57.1313,74400.0
2008-04-01 08:40:00,76.39,76.39,76.39,76.39,48700.0,57.0789,57.0789,57.0789,57.0789,48700.0
2008-04-01 08:50:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 09:00:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 09:10:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 09:20:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 09:30:00,76.98,77.08,76.49,76.54,46000.0,57.5198,57.5945,57.1537,57.191,46000.0
2008-04-01 09:40:00,76.54,76.54,75.94,76.46,25600.0,57.191,57.191,56.7427,57.1313,25600.0
2008-04-01 09:50:00,76.53,77.11,76.53,76.96,18900.0,57.1836,57.6169,57.1836,57.5049,18900.0
2008-04-01 10:00:00,76.98,77.72,76.96,77.56,35200.0,57.5198,58.0727,57.5049,57.9532,35200.0
2008-04-01 10:10:00,77.61,77.76,77.54,77.72,21800.0,57.9905,58.1026,57.9382,58.0727,21800.0
2008-04-01 10:20:00,77.71,77.97,77.55,77.92,44300.0,58.0653,58.2595,57.9457,58.2222,44300.0
2008-04-01 10:30:00,77.89,78.35,77.89,78.1,26100.0,58.1998,58.5435,58.1998,58.3567,26100.0
2008-04-01 10:40:00,78.08,78.29,78.06,78.09,18000.0,58.3417,58.4986,58.3268,58.3492,18000.0
2008-04-01 10:50:00,78.05,78.31,78.04,78.27,14100.0,58.3193,58.5136,58.3118,58.4837,14100.0
2008-04-01 11:00:00,78.29,78.43,78.23,78.41,16100.0,58.4986,58.6032,58.4538,58.5883,16100.0
2008-04-01 11:10:00,78.39,78.56,78.35,78.44,24900.0,58.5734,58.7004,58.5435,58.6107,24900.0
2008-04-01 11:20:00,78.45,78.51,78.28,78.32,17800.0,58.6182,58.663,58.4912,58.5211,17800.0
2008-04-01 11:30:00,78.29,78.57,78.29,78.42,18300.0,58.4986,58.7079,58.4986,58.5958,18300.0
2008-04-01 11:40:00,78.43,78.44,78.22,78.32,14000.0,58.6032,58.6107,58.4463,58.5211,14000.0
2008-04-01 11:50:00,78.29,78.62,78.29,78.58,17200.0,58.4986,58.7452,58.4986,58.7153,17200.0
2008-04-01 12:00:00,78.6,78.88,78.51,78.81,36200.0,58.7303,58.9395,58.663,58.8872,36200.0
2008-04-01 12:10:00,78.81,79.2,78.81,79.02,53700.0,58.8872,59.1786,58.8872,59.0441,53700.0
2008-04-01 12:20:00,78.97,79.14,78.89,79.14,15700.0,59.0067,59.1338,58.947,59.1338,15700.0
2008-04-01 12:30:00,79.15,79.22,79.08,79.1,19700.0,59.1412,59.1935,59.0889,59.1039,19700.0
2008-04-01 12:40:00,79.1,79.23,79.08,79.09,15100.0,59.1039,59.201,59.0889,59.0964,15100.0
2008-04-01 12:50:00,79.1,79.24,79.08,79.11,26600.0,59.1039,59.2085,59.0889,59.1113,26600.0
2008-04-01 13:00:00,79.11,79.24,79.06,79.17,18400.0,59.1113,59.2085,59.074,59.1562,18400.0
2008-04-01 13:10:00,79.16,79.3,79.14,79.28,21900.0,59.1487,59.2533,59.1338,59.2384,21900.0
2008-04-01 13:20:00,79.27,79.43,79.13,79.33,17300.0,59.2309,59.3504,59.1263,59.2757,17300.0
2008-04-01 13:30:00,79.32,79.35,79.1,79.1,7900.0,59.2683,59.2907,59.1039,59.1039,7900.0
2008-04-01 13:40:00,79.08,79.09,78.9,78.97,12900.0,59.0889,59.0964,58.9544,59.0067,12900.0
2008-04-01 13:50:00,78.98,78.98,78.82,78.92,11700.0,59.0142,59.0142,58.8947,58.9694,11700.0
2008-04-01 14:00:00,78.93,78.93,78.78,78.81,13400.0,58.9768,58.9768,58.8648,58.8872,13400.0
2008-04-01 14:10:00,78.84,78.94,78.74,78.81,16400.0,58.9096,58.9843,58.8349,58.8872,16400.0
2008-04-01 14:20:00,78.77,79.07,78.77,78.89,20900.0,58.8573,59.0815,58.8573,58.947,20900.0
2008-04-01 14:30:00,78.94,79.28,78.89,79.23,17700.0,58.9843,59.2384,58.947,59.201,17700.0
2008-04-01 14:40:00,79.27,79.36,79.18,79.36,11700.0,59.2309,59.2981,59.1636,59.2981,11700.0
2008-04-01 14:50:00,79.35,79.37,79.07,79.08,28200.0,59.2907,59.3056,59.0815,59.0889,28200.0
2008-04-01 15:00:00,79.08,79.3,79.08,79.21,28400.0,59.0889,59.2533,59.0889,59.1861,28400.0
2008-04-01 15:10:00,79.25,79.34,78.97,79.03,43400.0,59.216,59.2832,59.0067,59.0516,43400.0
2008-04-01 15:20:00,79.03,79.19,79.0,79.11,19300.0,59.0516,59.1711,59.0292,59.1113,19300.0
2008-04-01 15:30:00,79.09,79.13,78.82,79.02,45700.0,59.0964,59.1263,58.8947,59.0441,45700.0
2008-04-01 15:40:00,79.06,79.28,79.04,79.17,50800.0,59.074,59.2384,59.059,59.1562,50800.0
2008-04-01 15:50:00,79.18,79.28,79.16,79.24,56200.0,59.1636,59.2384,59.1487,59.2085,56200.0
2008-04-02 09:30:00,79.3,79.54,79.12,79.47,12600.0,59.2533,59.4326,59.1188,59.3803,12600.0
2008-04-02 09:40:00,79.44,79.6,79.28,79.37,8900.0,59.3579,59.4775,59.2384,59.3056,8900.0
2008-04-02 09:50:00,79.37,79.39,79.15,79.21,11600.0,59.3056,59.3206,59.1412,59.1861,11600.0
2008-04-02 10:00:00,79.22,79.43,79.15,79.29,20200.0,59.1935,59.3504,59.1412,59.2458,20200.0
2008-04-02 10:10:00,79.33,79.48,79.33,79.4,18100.0,59.2757,59.3878,59.2757,59.328,18100.0
2008-04-02 10:20:00,79.39,79.69,79.38,79.66,32400.0,59.3206,59.5447,59.3131,59.5223,32400.0
2008-04-02 10:30:00,79.7,79.93,79.7,79.73,19700.0,59.5522,59.7241,59.5522,59.5746,19700.0
2008-04-02 10:40:00,79.73,79.82,79.59,79.59,14800.0,59.5746,59.6419,59.47,59.47,14800.0
2008-04-02 10:50:00,79.59,79.87,79.55,79.8,14500.0,59.47,59.6792,59.4401,59.6269,14500.0
2008-04-02 11:00:00,79.79,79.8,79.65,79.69,6000.0,59.6194,59.6269,59.5148,59.5447,6000.0
2008-04-02 11:10:00,79.72,79.95,79.72,79.82,7000.0,59.5671,59.739,59.5671,59.6419,7000.0
2008-04-02 11:20:00,79.85,79.87,79.76,79.84,6500.0,59.6643,59.6792,59.597,59.6568,6500.0
2008-04-02 11:30:00,79.84,79.98,79.78,79.92,12000.0,59.6568,59.7614,59.612,59.7166,12000.0
2008-04-02 11:40:00,79.93,80.09,79.87,79.97,15300.0,59.7241,59.8436,59.6792,59.7539,15300.0
2008-04-02 11:50:00,80.0,80.05,79.86,80.04,10700.0,59.7764,59.8137,59.6717,59.8062,10700.0
2008-04-02 12:00:00,80.05,80.28,80.0,80.21,43300.0,59.8137,59.9856,59.7764,59.9333,43300.0
2008-04-02 12:10:00,80.18,80.32,80.15,80.25,46900.0,59.9109,60.0155,59.8884,59.9632,46900.0
2008-04-02 12:20:00,80.23,80.25,80.15,80.22,20900.0,59.9482,59.9632,59.8884,59.9407,20900.0
2008-04-02 12:30:00,80.19,80.29,80.15,80.15,16800.0,59.9183,59.993,59.8884,59.8884,16800.0
2008-04-02 12:40:00,80.15,80.29,80.13,80.15,18000.0,59.8884,59.993,59.8735,59.8884,18000.0
2008-04-02 12:50:00,80.15,80.32,80.15,80.27,16700.0,59.8884,60.0155,59.8884,59.9781,16700.0
2008-04-02 13:00:00,80.28,80.41,80.14,80.22,22300.0,59.9856,60.0827,59.881,59.9407,22300.0
2008-04-02 13:10:00,80.2,80.36,80.13,80.21,20000.0,59.9258,60.0453,59.8735,59.9333,20000.0
2008-04-02 13:20:00,80.22,80.4,80.17,80.39,13300.0,59.9407,60.0752,59.9034,60.0678,13300.0
2008-04-02 13:30:00,80.39,80.39,80.15,80.39,16500.0,60.0678,60.0678,59.8884,60.0678,16500.0
2008-04-02 13:40:00,80.38,80.58,80.38,80.57,14000.0,60.0603,60.2097,60.0603,60.2023,14000.0
2008-04-02 13:50:00,80.57,80.65,80.52,80.59,14700.0,60.2023,60.262,60.1649,60.2172,14700.0
2008-04-02 14:00:00,80.57,80.68,80.5,80.64,17000.0,60.2023,60.2845,60.15,60.2546,17000.0
2008-04-02 14:10:00,80.62,80.73,80.62,80.69,18300.0,60.2396,60.3218,60.2396,60.2919,18300.0
2008-04-02 14:20:00,80.7,80.73,80.46,80.55,26000.0,60.2994,60.3218,60.1201,60.1873,26000.0
2008-04-02 14:30:00,80.54,80.63,80.23,80.4,21400.0,60.1798,60.2471,59.9482,60.0752,21400.0
2008-04-02 14:40:00,80.38,80.46,80.25,80.29,24600.0,60.0603,60.1201,59.9632,59.993,24600.0
2008-04-02 14:50:00,80.25,80.44,80.18,80.42,27200.0,59.9632,60.1051,59.9109,60.0902,27200.0
2008-04-02 15:00:00,80.37,80.39,80.12,80.23,81900.0,60.0528,60.0678,59.866,59.9482,81900.0
2008-04-02 15:10:00,80.23,80.45,80.21,80.42,34500.0,59.9482,60.1126,59.9333,60.0902,34500.0
2008-04-02 15:20:00,80.39,80.53,80.3,80.51,34500.0,60.0678,60.1724,60.0005,60.1574,34500.0
2008-04-02 15:30:00,80.52,80.53,80.29,80.36,55600.0,60.1649,60.1724,59.993,60.0453,55600.0
2008-04-02 15:40:00,80.36,80.56,80.36,80.53,45000.0,60.0453,60.1948,60.0453,60.1724,45000.0
2008-04-02 15:50:00,80.53,80.7,80.34,80.7,126700.0,60.1724,60.2994,60.0304,60.2994,126700.0
2008-04-03 09:30:00,80.31,80.34,80.12,80.19,11300.0,60.008,60.0304,59.866,59.9183,11300.0
2008-04-03 09:40:00,80.14,80.24,79.82,80.07,13300.0,59.881,59.9557,59.6419,59.8287,13300.0
2008-04-03 09:50:00,80.08,80.1,79.79,79.89,9400.0,59.8361,59.8511,59.6194,59.6942,9400.0
2008-04-03 10:00:00,79.94,80.16,79.8,80.0,20900.0,59.7315,59.8959,59.6269,59.7764,20900.0
2008-04-03 10:10:00,79.95,80.01,79.77,79.84,17200.0,59.739,59.7838,59.6045,59.6568,17200.0
2008-04-03 10:20:00,79.8,79.9,79.51,79.51,15300.0,59.6269,59.7016,59.4102,59.4102,15300.0
2008-04-03 10:30:00,79.5,79.65,79.47,79.55,19600.0,59.4028,59.5148,59.3803,59.4401,19600.0
2008-04-03 10:40:00,79.58,79.65,79.39,79.39,19300.0,59.4625,59.5148,59.3206,59.3206,19300.0
2008-04-03 10:50:00,79.4,79.43,79.25,79.31,16800.0,59.328,59.3504,59.216,59.2608,16800.0
2008-04-03 11:00:00,79.28,79.51,79.2,79.48,14800.0,59.2384,59.4102,59.1786,59.3878,14800.0
2008-04-03 11:10:00,79.45,79.62,79.42,79.61,77300.0,59.3654,59.4924,59.343,59.4849,77300.0
2008-04-03 11:20:00,79.63,79.7,79.59,79.7,20000.0,59.4999,59.5522,59.47,59.5522,20000.0
2008-04-03 11:30:00,79.71,79.85,79.65,79.69,14300.0,59.5597,59.6643,59.5148,59.5447,14300.0
2008-04-03 11:40:00,79.72,79.96,79.7,79.9,16400.0,59.5671,59.7465,59.5522,59.7016,16400.0
2008-04-03 11:50:00,79.89,80.03,79.86,80.0,17500.0,59.6942,59.7988,59.6717,59.7764,17500.0
2008-04-03 12:00:00,79.99,79.99,79.86,79.9,11400.0,59.7689,59.7689,59.6717,59.7016,11400.0
2008-04-03 12:10:00,79.9,79.93,79.79,79.88,9800.0,59.7016,59.7241,59.6194,59.6867,9800.0
2008-04-03 12:20:00,79.85,79.87,79.74,79.87,9600.0,59.6643,59.6792,59.5821,59.6792,9600.0
2008-04-03 12:30:00,79.84,80.03,79.79,80.0,12000.0,59.6568,59.7988,59.6194,59.7764,12000.0
2008-04-03 12:40:00,80.06,80.25,80.06,80.15,21100.0,59.8212,59.9632,59.8212,59.8884,21100.0
2008-04-03 12:50:00,80.1,80.2,80.08,80.17,17800.0,59.8511,59.9258,59.8361,59.9034,17800.0
2008-04-03 13:00:00,80.17,80.34,80.17,80.24,20800.0,59.9034,60.0304,59.9034,59.9557,20800.0
2008-04-03 13:10:00,80.28,80.5,80.21,80.46,14100.0,59.9856,60.15,59.9333,60.1201,14100.0
2008-04-03 13:20:00,80.46,80.46,80.35,80.35,12700.0,60.1201,60.1201,60.0379,60.0379,12700.0
2008-04-03 13:30:00,80.35,80.44,80.26,80.29,15700.0,60.0379,60.1051,59.9706,59.993,15700.0
2008-04-03 13:40:00,80.26,80.41,80.25,80.41,9800.0,59.9706,60.0827,59.9632,60.0827,9800.0
2008-04-03 13:50:00,80.42,80.42,80.14,80.15,12100.0,60.0902,60.0902,59.881,59.8884,12100.0
2008-04-03 14:00:00,80.15,80.42,80.14,80.42,17800.0,59.8884,60.0902,59.881,60.0902,17800.0
2008-04-03 14:10:00,80.41,80.46,80.23,80.25,17800.0,60.0827,60.1201,59.9482,59.9632,17800.0
2008-04-03 14:20:00,80.27,80.41,80.19,80.32,15200.0,59.9781,60.0827,59.9183,60.0155,15200.0
2008-04-03 14:30:00,80.35,80.41,80.25,80.3,18900.0,60.0379,60.0827,59.9632,60.0005,18900.0
2008-04-03 14:40:00,80.3,80.4,80.25,80.37,17000.0,60.0005,60.0752,59.9632,60.0528,17000.0
2008-04-03 14:50:00,80.39,80.53,80.3,80.5,17100.0,60.0678,60.1724,60.0005,60.15,17100.0
2008-04-03 15:00:00,80.5,80.55,80.34,80.41,22600.0,60.15,60.1873,60.0304,60.0827,22600.0
2008-04-03 15:10:00,80.4,80.4,80.13,80.14,18100.0,60.0752,60.0752,59.8735,59.881,18100.0
2008-04-03 15:20:00,80.16,80.31,80.07,80.11,21200.0,59.8959,60.008,59.8287,59.8585,21200.0
2008-04-03 15:30:00,80.1,80.24,79.97,80.2,29300.0,59.8511,59.9557,59.7539,59.9258,29300.0
2008-04-03 15:40:00,80.21,80.3,80.07,80.11,33200.0,59.9333,60.0005,59.8287,59.8585,33200.0
2008-04-03 15:50:00,80.07,80.34,80.02,80.25,33100.0,59.8287,60.0304,59.7913,59.9632,33100.0
2008-04-04 09:30:00,80.49,80.49,80.3,80.35,5300.0,60.1425,60.1425,60.0005,60.0379,5300.0
2008-04-04 09:40:00,80.22,80.37,80.02,80.37,7200.0,59.9407,60.0528,59.7913,60.0528,7200.0
2008-04-04 09:50:00,80.37,80.37,80.1,80.11,15000.0,60.0528,60.0528,59.8511,59.8585,15000.0
2008-04-04 10:00:00,80.18,80.3,79.9,79.98,10700.0,59.9109,60.0005,59.7016,59.7614,10700.0
2008-04-04 10:10:00,79.98,80.2,79.8,79.82,11800.0,59.7614,59.9258,59.6269,59.6419,11800.0
2008-04-04 10:20:00,79.86,80.04,79.75,80.04,5700.0,59.6717,59.8062,59.5896,59.8062,5700.0
2008-04-04 10:30:00,80.02,80.08,79.78,79.89,8100.0,59.7913,59.8361,59.612,59.6942,8100.0
2008-04-04 10:40:00,79.9,80.17,79.86,80.11,9000.0,59.7016,59.9034,59.6717,59.8585,9000.0
2008-04-04 10:50:00,80.09,80.28,80.01,80.28,15600.0,59.8436,59.9856,59.7838,59.9856,15600.0
2008-04-04 11:00:00,80.26,80.32,80.19,80.27,15500.0,59.9706,60.0155,59.9183,59.9781,15500.0
2008-04-04 11:10:00,80.27,80.3,80.09,80.09,17100.0,59.9781,60.0005,59.8436,59.8436,17100.0
2008-04-04 11:20:00,80.13,80.43,80.1,80.41,15300.0,59.8735,60.0977,59.8511,60.0827,15300.0
2008-04-04 11:30:00,80.47,80.55,80.38,80.55,10000.0,60.1275,60.1873,60.0603,60.1873,10000.0
2008-04-04 11:40:00,80.55,80.55,80.43,80.47,9600.0,60.1873,60.1873,60.0977,60.1275,9600.0
2008-04-04 11:50:00,80.48,80.63,80.48,80.55,7800.0,60.135,60.2471,60.135,60.1873,7800.0
2008-04-04 12:00:00,80.59,80.7,80.51,80.69,12000.0,60.2172,60.2994,60.1574,60.2919,12000.0
2008-04-04 12:10:00,80.76,81.15,80.7,81.11,16400.0,60.3442,60.6356,60.2994,60.6058,16400.0
2008-04-04 12:20:00,81.11,81.16,80.99,81.13,11900.0,60.6058,60.6431,60.5161,60.6207,11900.0
2008-04-04 12:30:00,81.11,81.33,81.03,81.33,20000.0,60.6058,60.7701,60.546,60.7701,20000.0
2008-04-04 12:40:00,81.32,81.39,81.15,81.2,9200.0,60.7627,60.815,60.6356,60.673,9200.0
2008-04-04 12:50:00,81.19,81.51,81.19,81.41,11000.0,60.6655,60.9046,60.6655,60.8299,11000.0
2008-04-04 13:00:00,81.43,81.54,81.31,81.43,8100.0,60.8449,60.9271,60.7552,60.8449,8100.0
2008-04-04 13:10:00,81.38,81.42,81.31,81.36,11600.0,60.8075,60.8374,60.7552,60.7926,11600.0
2008-04-04 13:20:00,81.37,81.59,81.36,81.56,12200.0,60.8,60.9644,60.7926,60.942,12200.0
2008-04-04 13:30:00,81.54,81.57,81.34,81.45,14000.0,60.9271,60.9495,60.7776,60.8598,14000.0
2008-04-04 13:40:00,81.49,81.58,81.47,81.57,8600.0,60.8897,60.9569,60.8747,60.9495,8600.0
2008-04-04 13:50:00,81.58,81.69,81.58,81.69,22300.0,60.9569,61.0391,60.9569,61.0391,22300.0
2008-04-04 14:00:00,81.69,81.73,81.5,81.52,16100.0,61.0391,61.069,60.8972,60.9121,16100.0
2008-04-04 14:10:00,81.52,81.52,81.23,81.25,16700.0,60.9121,60.9121,60.6954,60.7104,16700.0
2008-04-04 14:20:00,81.27,81.34,81.1,81.19,10700.0,60.7253,60.7776,60.5983,60.6655,10700.0
2008-04-04 14:30:00,81.2,81.35,81.11,81.31,11300.0,60.673,60.7851,60.6058,60.7552,11300.0
2008-04-04 14:40:00,81.31,81.44,81.29,81.43,10400.0,60.7552,60.8523,60.7402,60.8449,10400.0
2008-04-04 14:50:00,81.43,81.56,81.43,81.44,15300.0,60.8449,60.942,60.8449,60.8523,15300.0
2008-04-04 15:00:00,81.42,81.43,81.15,81.26,13600.0,60.8374,60.8449,60.6356,60.7178,13600.0
2008-04-04 15:10:00,81.29,81.29,80.98,81.0,12300.0,60.7402,60.7402,60.5086,60.5236,12300.0
2008-04-04 15:20:00,81.02,81.06,80.81,80.95,10600.0,60.5385,60.5684,60.3816,60.4862,10600.0
2008-04-04 15:30:00,80.95,80.99,80.74,80.74,34700.0,60.4862,60.5161,60.3293,60.3293,34700.0
2008-04-04 15:40:00,80.78,80.96,80.72,80.9,18900.0,60.3592,60.4937,60.3143,60.4488,18900.0
2008-04-04 15:50:00,80.85,81.07,80.85,81.0,25100.0,60.4115,60.5759,60.4115,60.5236,25100.0
2008-04-07 09:30:00,81.84,81.84,81.04,81.25,8600.0,61.1512,61.1512,60.5534,60.7104,8600.0
2008-04-07 09:40:00,81.21,81.35,80.89,80.91,10800.0,60.6805,60.7851,60.4414,60.4563,10800.0
2008-04-07 09:50:00,80.91,81.27,80.91,81.27,10200.0,60.4563,60.7253,60.4563,60.7253,10200.0
2008-04-07 10:00:00,81.28,81.28,80.9,80.92,10800.0,60.7328,60.7328,60.4488,60.4638,10800.0
2008-04-07 10:10:00,80.94,81.06,80.88,80.95,9800.0,60.4787,60.5684,60.4339,60.4862,9800.0
2008-04-07 10:20:00,80.95,81.08,80.64,80.67,13800.0,60.4862,60.5833,60.2546,60.277,13800.0
2008-04-07 10:30:00,80.64,80.68,80.57,80.65,10500.0,60.2546,60.2845,60.2023,60.262,10500.0
2008-04-07 10:40:00,80.68,80.91,80.68,80.89,6100.0,60.2845,60.4563,60.2845,60.4414,6100.0
2008-04-07 10:50:00,80.92,81.33,80.9,81.28,7800.0,60.4638,60.7701,60.4488,60.7328,7800.0
2008-04-07 11:00:00,81.29,81.46,81.29,81.38,17200.0,60.7402,60.8673,60.7402,60.8075,17200.0
2008-04-07 11:10:00,81.37,81.54,81.35,81.54,12800.0,60.8,60.9271,60.7851,60.9271,12800.0
2008-04-07 11:20:00,81.54,81.67,81.48,81.53,15700.0,60.9271,61.0242,60.8822,60.9196,15700.0
2008-04-07 11:30:00,81.53,81.72,81.47,81.6,11000.0,60.9196,61.0615,60.8747,60.9719,11000.0
2008-04-07 11:40:00,81.64,81.97,81.64,81.92,13800.0,61.0018,61.2483,61.0018,61.211,13800.0
2008-04-07 11:50:00,81.92,81.92,81.73,81.74,6100.0,61.211,61.211,61.069,61.0765,6100.0
2008-04-07 12:00:00,81.74,81.74,81.53,81.54,15300.0,61.0765,61.0765,60.9196,60.9271,15300.0
2008-04-07 12:10:00,81.56,81.58,81.47,81.47,19600.0,60.942,60.9569,60.8747,60.8747,19600.0
2008-04-07 12:20:00,81.48,81.56,81.45,81.53,19300.0,60.8822,60.942,60.8598,60.9196,19300.0
2008-04-07 12:30:00,81.51,81.84,81.48,81.81,11500.0,60.9046,61.1512,60.8822,61.1288,11500.0
2008-04-07 12:40:00,81.81,82.12,81.81,82.06,19500.0,61.1288,61.3604,61.1288,61.3156,19500.0
2008-04-07 12:50:00,82.04,82.08,81.99,82.08,8400.0,61.3007,61.3305,61.2633,61.3305,8400.0
2008-04-07 13:00:00,82.08,82.11,81.82,81.82,13300.0,61.3305,61.353,61.1363,61.1363,13300.0
2008-04-07 13:10:00,81.82,81.9,81.79,81.84,7200.0,61.1363,61.196,61.1139,61.1512,7200.0
2008-04-07 13:20:00,81.85,81.99,81.85,81.99,7000.0,61.1587,61.2633,61.1587,61.2633,7000.0
2008-04-07 13:30:00,82.0,82.02,81.95,82.0,13100.0,61.2708,61.2857,61.2334,61.2708,13100.0
2008-04-07 13:40:00,82.0,82.01,81.92,81.96,14600.0,61.2708,61.2782,61.211,61.2409,14600.0
2008-04-07 13:50:00,81.96,81.98,81.86,81.91,12200.0,61.2409,61.2558,61.1662,61.2035,12200.0
2008-04-07 14:00:00,81.91,81.95,81.85,81.92,24100.0,61.2035,61.2334,61.1587,61.211,24100.0
2008-04-07 14:10:00,81.92,82.05,81.92,81.94,30300.0,61.211,61.3081,61.211,61.2259,30300.0
2008-04-07 14:20:00,81.94,82.01,81.84,81.84,20900.0,61.2259,61.2782,61.1512,61.1512,20900.0
2008-04-07 14:30:00,81.86,81.87,81.56,81.68,19500.0,61.1662,61.1736,60.942,61.0317,19500.0
2008-04-07 14:40:00,81.7,81.74,81.63,81.64,12400.0,61.0466,61.0765,60.9943,61.0018,12400.0
2008-04-07 14:50:00,81.65,81.86,81.63,81.72,25800.0,61.0092,61.1662,60.9943,61.0615,25800.0
2008-04-07 15:00:00,81.76,81.76,81.48,81.5,31700.0,61.0914,61.0914,60.8822,60.8972,31700.0
2008-04-07 15:10:00,81.5,81.66,81.39,81.66,16900.0,60.8972,61.0167,60.815,61.0167,16900.0
2008-04-07 15:20:00,81.65,81.78,81.63,81.77,21300.0,61.0092,61.1064,60.9943,61.0989,21300.0
2008-04-07 15:30:00,81.78,81.79,81.38,81.61,40900.0,61.1064,61.1139,60.8075,60.9794,40900.0
2008-04-07 15:40:00,81.61,81.78,81.61,81.7,31700.0,60.9794,61.1064,60.9794,61.0466,31700.0
2008-04-07 15:50:00,81.68,81.79,81.6,81.69,38300.0,61.0317,61.1139,60.9719,61.0391,38300.0
2008-04-08 09:30:00,81.3,82.08,81.1,81.94,52700.0,60.7477,61.3305,60.5983,61.2259,52700.0
2008-04-08 09:40:00,81.94,82.0,81.85,81.98,29700.0,61.2259,61.2708,61.1587,61.2558,29700.0
2008-04-08 09:50:00,81.93,82.21,81.87,81.92,20500.0,61.2185,61.4277,61.1736,61.211,20500.0
2008-04-08 10:00:00,81.92,82.02,81.76,81.76,19200.0,61.211,61.2857,61.0914,61.0914,19200.0
2008-04-08 10:10:00,81.77,81.97,81.71,81.91,18100.0,61.0989,61.2483,61.0541,61.2035,18100.0
2008-04-08 10:20:00,81.91,81.95,81.7,81.7,18000.0,61.2035,61.2334,61.0466,61.0466,18000.0
2008-04-08 10:30:00,81.69,81.69,81.53,81.65,13600.0,61.0391,61.0391,60.9196,61.0092,13600.0
2008-04-08 10:40:00,81.67,81.84,81.64,81.83,13400.0,61.0242,61.1512,61.0018,61.1437,13400.0
2008-04-08 10:50:00,81.88,81.99,81.88,81.94,16200.0,61.1811,61.2633,61.1811,61.2259,16200.0
2008-04-08 11:00:00,81.94,82.08,81.92,82.04,17100.0,61.2259,61.3305,61.211,61.3007,17100.0
2008-04-08 11:10:00,82.09,82.4,82.06,82.29,29700.0,61.338,61.5696,61.3156,61.4875,29700.0
2008-04-08 11:20:00,82.3,82.45,82.27,82.39,18600.0,61.4949,61.607,61.4725,61.5622,18600.0
2008-04-08 11:30:00,82.39,82.5,82.29,82.31,24600.0,61.5622,61.6444,61.4875,61.5024,24600.0
2008-04-08 11:40:00,82.29,82.45,82.26,82.4,16400.0,61.4875,61.607,61.465,61.5696,16400.0
2008-04-08 11:50:00,82.36,82.4,82.29,82.38,8900.0,61.5398,61.5696,61.4875,61.5547,8900.0
2008-04-08 12:00:00,82.4,82.4,82.31,82.33,17000.0,61.5696,61.5696,61.5024,61.5173,17000.0
2008-04-08 12:10:00,82.32,82.5,82.27,82.47,19500.0,61.5099,61.6444,61.4725,61.622,19500.0
2008-04-08 12:20:00,82.48,82.64,82.44,82.55,9900.0,61.6294,61.749,61.5995,61.6817,9900.0
2008-04-08 12:30:00,82.57,82.76,82.57,82.73,12000.0,61.6967,61.8386,61.6967,61.8162,12000.0
2008-04-08 12:40:00,82.73,82.91,82.68,82.91,10100.0,61.8162,61.9507,61.7789,61.9507,10100.0
2008-04-08 12:50:00,82.9,82.97,82.87,82.96,21000.0,61.9432,61.9956,61.9208,61.9881,21000.0
2008-04-08 13:00:00,82.96,83.0,82.93,82.98,21100.0,61.9881,62.018,61.9657,62.003,21100.0
2008-04-08 13:10:00,82.99,83.16,82.91,83.13,48200.0,62.0105,62.1375,61.9507,62.1151,48200.0
2008-04-08 13:20:00,83.1,83.13,83.0,83.03,31500.0,62.0927,62.1151,62.018,62.0404,31500.0
2008-04-08 13:30:00,83.02,83.05,82.92,82.96,34300.0,62.0329,62.0553,61.9582,61.9881,34300.0
2008-04-08 13:40:00,82.97,82.98,82.91,82.93,14700.0,61.9956,62.003,61.9507,61.9657,14700.0
2008-04-08 13:50:00,82.92,83.11,82.92,83.09,23000.0,61.9582,62.1002,61.9582,62.0852,23000.0
2008-04-08 14:00:00,83.1,83.1,82.85,82.85,23800.0,62.0927,62.0927,61.9059,61.9059,23800.0
2008-04-08 14:10:00,82.89,82.95,82.78,82.78,23000.0,61.9358,61.9806,61.8536,61.8536,23000.0
2008-04-08 14:20:00,82.78,82.81,82.65,82.75,20600.0,61.8536,61.876,61.7564,61.8312,20600.0
2008-04-08 14:30:00,82.73,82.83,82.69,82.83,24700.0,61.8162,61.8909,61.7863,61.8909,24700.0
2008-04-08 14:40:00,82.81,82.94,82.78,82.91,16000.0,61.876,61.9731,61.8536,61.9507,16000.0
2008-04-08 14:50:00,82.91,83.08,82.91,83.04,21600.0,61.9507,62.0777,61.9507,62.0479,21600.0
2008-04-08 15:00:00,83.04,83.04,82.7,82.74,24700.0,62.0479,62.0479,61.7938,61.8237,24700.0
2008-04-08 15:10:00,82.73,82.83,82.64,82.82,23200.0,61.8162,61.8909,61.749,61.8835,23200.0
2008-04-08 15:20:00,82.81,82.99,82.8,82.99,30300.0,61.876,62.0105,61.8685,62.0105,30300.0
2008-04-08 15:30:00,83.0,83.2,82.99,83.0,24700.0,62.018,62.1674,62.0105,62.018,24700.0
2008-04-08 15:40:00,83.0,83.11,82.94,82.97,31300.0,62.018,62.1002,61.9731,61.9956,31300.0
2008-04-08 15:50:00,82.97,83.09,82.97,83.03,40600.0,61.9956,62.0852,61.9956,62.0404,40600.0
2008-04-09 09:30:00,83.13,83.21,82.73,83.0,10800.0,62.1151,62.1749,61.8162,62.018,10800.0
2008-04-09 09:40:00,82.99,83.06,82.92,82.95,19100.0,62.0105,62.0628,61.9582,61.9806,19100.0
2008-04-09 09:50:00,82.93,83.13,82.81,82.99,28300.0,61.9657,62.1151,61.876,62.0105,28300.0
2008-04-09 10:00:00,82.99,83.08,82.42,82.47,13000.0,62.0105,62.0777,61.5846,61.622,13000.0
2008-04-09 10:10:00,82.43,82.51,82.3,82.47,12900.0,61.5921,61.6518,61.4949,61.622,12900.0
2008-04-09 10:20:00,82.49,82.58,82.15,82.22,13800.0,61.6369,61.7041,61.3828,61.4351,13800.0
2008-04-09 10:30:00,82.29,82.3,81.96,81.98,21600.0,61.4875,61.4949,61.2409,61.2558,21600.0
2008-04-09 10:40:00,81.97,81.97,81.77,81.8,16500.0,61.2483,61.2483,61.0989,61.1213,16500.0
2008-04-09 10:50:00,81.8,81.8,81.49,81.56,25200.0,61.1213,61.1213,60.8897,60.942,25200.0
2008-04-09 11:00:00,81.56,81.59,81.48,81.5,17900.0,60.942,60.9644,60.8822,60.8972,17900.0
2008-04-09 11:10:00,81.52,81.6,81.49,81.51,13300.0,60.9121,60.9719,60.8897,60.9046,13300.0
2008-04-09 11:20:00,81.5,81.59,81.42,81.43,32700.0,60.8972,60.9644,60.8374,60.8449,32700.0
2008-04-09 11:30:00,81.36,81.36,81.23,81.25,42600.0,60.7926,60.7926,60.6954,60.7104,42600.0
2008-04-09 11:40:00,81.25,81.44,81.25,81.4,16600.0,60.7104,60.8523,60.7104,60.8224,16600.0
2008-04-09 11:50:00,81.37,81.4,81.35,81.39,13100.0,60.8,60.8224,60.7851,60.815,13100.0
2008-04-09 12:00:00,81.4,81.46,81.32,81.36,10400.0,60.8224,60.8673,60.7627,60.7926,10400.0
2008-04-09 12:10:00,81.33,81.41,81.05,81.07,39700.0,60.7701,60.8299,60.5609,60.5759,39700.0
2008-04-09 12:20:00,81.07,81.24,80.93,81.17,45100.0,60.5759,60.7029,60.4713,60.6506,45100.0
2008-04-09 12:30:00,81.15,81.31,81.15,81.27,6100.0,60.6356,60.7552,60.6356,60.7253,6100.0
2008-04-09 12:40:00,81.27,81.38,81.18,81.18,11100.0,60.7253,60.8075,60.6581,60.6581,11100.0
2008-04-09 12:50:00,81.22,81.3,81.16,81.16,11200.0,60.6879,60.7477,60.6431,60.6431,11200.0
2008-04-09 13:00:00,81.18,81.24,81.11,81.18,10800.0,60.6581,60.7029,60.6058,60.6581,10800.0
2008-04-09 13:10:00,81.15,81.26,81.15,81.22,13400.0,60.6356,60.7178,60.6356,60.6879,13400.0
2008-04-09 13:20:00,81.22,81.28,81.0,81.12,62400.0,60.6879,60.7328,60.5236,60.6132,62400.0
2008-04-09 13:30:00,81.13,81.13,80.96,81.03,91900.0,60.6207,60.6207,60.4937,60.546,91900.0
2008-04-09 13:40:00,81.03,81.18,81.03,81.14,49400.0,60.546,60.6581,60.546,60.6282,49400.0
2008-04-09 13:50:00,81.16,81.23,81.06,81.2,82200.0,60.6431,60.6954,60.5684,60.673,82200.0
2008-04-09 14:00:00,81.21,81.4,81.2,81.29,32000.0,60.6805,60.8224,60.673,60.7402,32000.0
2008-04-09 14:10:00,81.29,81.29,80.87,80.92,15700.0,60.7402,60.7402,60.4264,60.4638,15700.0
2008-04-09 14:20:00,80.86,80.94,80.82,80.87,9500.0,60.419,60.4787,60.3891,60.4264,9500.0
2008-04-09 14:30:00,80.84,81.05,80.78,81.03,69600.0,60.404,60.5609,60.3592,60.546,69600.0
2008-04-09 14:40:00,81.02,81.16,81.0,81.09,23300.0,60.5385,60.6431,60.5236,60.5908,23300.0
2008-04-09 14:50:00,81.07,81.09,80.88,80.95,9700.0,60.5759,60.5908,60.4339,60.4862,9700.0
2008-04-09 15:00:00,80.98,81.02,80.91,80.96,11200.0,60.5086,60.5385,60.4563,60.4937,11200.0
2008-04-09 15:10:00,80.91,81.03,80.76,81.03,30800.0,60.4563,60.546,60.3442,60.546,30800.0
2008-04-09 15:20:00,80.99,81.14,80.95,80.98,10000.0,60.5161,60.6282,60.4862,60.5086,10000.0
2008-04-09 15:30:00,81.01,81.33,80.91,81.33,17800.0,60.531,60.7701,60.4563,60.7701,17800.0
2008-04-09 15:40:00,81.31,81.32,81.17,81.18,63400.0,60.7552,60.7627,60.6506,60.6581,63400.0
2008-04-09 15:50:00,81.22,81.23,81.09,81.17,93900.0,60.6879,60.6954,60.5908,60.6506,93900.0
2008-04-10 09:30:00,80.81,80.99,79.95,79.95,38100.0,60.3816,60.5161,59.739,59.739,38100.0
2008-04-10 09:40:00,80.0,80.09,79.59,79.67,28700.0,59.7764,59.8436,59.47,59.5298,28700.0
2008-04-10 09:50:00,79.67,79.7,79.23,79.3,26300.0,59.5298,59.5522,59.201,59.2533,26300.0
2008-04-10 10:00:00,79.27,79.8,79.24,79.77,29400.0,59.2309,59.6269,59.2085,59.6045,29400.0
2008-04-10 10:10:00,79.79,80.0,79.77,80.0,32700.0,59.6194,59.7764,59.6045,59.7764,32700.0
2008-04-10 10:20:00,80.0,80.17,79.96,80.15,38000.0,59.7764,59.9034,59.7465,59.8884,38000.0
2008-04-10 10:30:00,80.18,80.2,80.06,80.08,10500.0,59.9109,59.9258,59.8212,59.8361,10500.0
2008-04-10 10:40:00,80.1,80.2,80.07,80.19,30300.0,59.8511,59.9258,59.8287,59.9183,30300.0
2008-04-10 10:50:00,80.18,80.2,80.1,80.19,30700.0,59.9109,59.9258,59.8511,59.9183,30700.0
2008-04-10 11:00:00,80.18,80.2,79.99,80.1,74800.0,59.9109,59.9258,59.7689,59.8511,74800.0
2008-04-10 11:10:00,80.1,80.14,80.03,80.12,67800.0,59.8511,59.881,59.7988,59.866,67800.0
2008-04-10 11:20:00,80.13,80.15,79.95,79.96,46600.0,59.8735,59.8884,59.739,59.7465,46600.0
2008-04-10 11:30:00,79.97,80.0,79.87,79.89,17100.0,59.7539,59.7764,59.6792,59.6942,17100.0
2008-04-10 11:40:00,79.89,80.0,79.86,79.9,31100.0,59.6942,59.7764,59.6717,59.7016,31100.0
2008-04-10 11:50:00,79.91,79.94,79.85,79.93,16000.0,59.7091,59.7315,59.6643,59.7241,16000.0
2008-04-10 12:00:00,79.92,80.04,79.92,80.04,40900.0,59.7166,59.8062,59.7166,59.8062,40900.0
2008-04-10 12:10:00,80.04,80.14,80.01,80.1,50900.0,59.8062,59.881,59.7838,59.8511,50900.0
2008-04-10 12:20:00,80.08,80.12,80.03,80.08,26900.0,59.8361,59.866,59.7988,59.8361,26900.0
2008-04-10 12:30:00,80.04,80.1,80.01,80.1,29400.0,59.8062,59.8511,59.7838,59.8511,29400.0
2008-04-10 12:40:00,80.07,80.09,79.95,79.97,18500.0,59.8287,59.8436,59.739,59.7539,18500.0
2008-04-10 12:50:00,79.97,80.02,79.89,79.95,58700.0,59.7539,59.7913,59.6942,59.739,58700.0
2008-04-10 13:00:00,79.96,80.02,79.95,79.99,11700.0,59.7465,59.7913,59.739,59.7689,11700.0
2008-04-10 13:10:00,79.99,80.08,79.97,80.01,16900.0,59.7689,59.8361,59.7539,59.7838,16900.0
2008-04-10 13:20:00,79.96,80.09,79.96,80.09,8600.0,59.7465,59.8436,59.7465,59.8436,8600.0
2008-04-10 13:30:00,80.09,80.16,80.06,80.14,20600.0,59.8436,59.8959,59.8212,59.881,20600.0
2008-04-10 13:40:00,80.16,80.25,80.15,80.24,41000.0,59.8959,59.9632,59.8884,59.9557,41000.0
2008-04-10 13:50:00,80.25,80.25,80.03,80.03,26900.0,59.9632,59.9632,59.7988,59.7988,26900.0
2008-04-10 14:00:00,80.03,80.08,79.97,80.03,19800.0,59.7988,59.8361,59.7539,59.7988,19800.0
2008-04-10 14:10:00,80.04,80.18,79.97,80.06,73400.0,59.8062,59.9109,59.7539,59.8212,73400.0
2008-04-10 14:20:00,80.06,80.06,79.99,79.99,23900.0,59.8212,59.8212,59.7689,59.7689,23900.0
2008-04-10 14:30:00,79.97,80.0,79.82,79.98,12500.0,59.7539,59.7764,59.6419,59.7614,12500.0
2008-04-10 14:40:00,79.96,80.0,79.95,79.99,13500.0,59.7465,59.7764,59.739,59.7689,13500.0
2008-04-10 14:50:00,79.97,80.12,79.96,80.12,22800.0,59.7539,59.866,59.7465,59.866,22800.0
2008-04-10 15:00:00,80.11,80.2,80.1,80.19,26600.0,59.8585,59.9258,59.8511,59.9183,26600.0
2008-04-10 15:10:00,80.2,80.2,80.07,80.11,24000.0,59.9258,59.9258,59.8287,59.8585,24000.0
2008-04-10 15:20:00,80.11,80.13,80.03,80.08,32700.0,59.8585,59.8735,59.7988,59.8361,32700.0
2008-04-10 15:30:00,80.07,80.07,79.79,79.97,39100.0,59.8287,59.8287,59.6194,59.7539,39100.0
2008-04-10 15:40:00,79.96,79.96,79.85,79.96,30000.0,59.7465,59.7465,59.6643,59.7465,30000.0
2008-04-10 15:50:00,79.95,80.0,79.94,79.94,63400.0,59.739,59.7764,59.7315,59.7315,63400.0
2008-04-11 09:30:00,78.83,79.16,78.59,78.91,88800.0,58.9021,59.1487,58.7228,58.9619,88800.0
2008-04-11 09:40:00,78.92,79.11,78.71,78.75,86600.0,58.9694,59.1113,58.8125,58.8424,86600.0
2008-04-11 09:50:00,78.82,79.04,78.73,78.95,19300.0,58.8947,59.059,58.8274,58.9918,19300.0
2008-04-11 10:00:00,78.95,79.05,78.5,78.93,33700.0,58.9918,59.0665,58.6555,58.9768,33700.0
2008-04-11 10:10:00,78.93,79.2,78.89,79.2,40000.0,58.9768,59.1786,58.947,59.1786,40000.0
2008-04-11 10:20:00,79.19,79.25,78.97,79.09,186100.0,59.1711,59.216,59.0067,59.0964,186100.0
2008-04-11 10:30:00,79.13,79.33,78.89,79.33,64600.0,59.1263,59.2757,58.947,59.2757,64600.0
2008-04-11 10:40:00,79.3,80.1,79.3,80.1,44800.0,59.2533,59.8511,59.2533,59.8511,44800.0
2008-04-11 10:50:00,80.13,80.47,80.11,80.44,86500.0,59.8735,60.1275,59.8585,60.1051,86500.0
2008-04-11 11:00:00,80.44,80.46,80.14,80.44,50000.0,60.1051,60.1201,59.881,60.1051,50000.0
2008-04-11 11:10:00,80.45,80.88,80.34,80.88,61600.0,60.1126,60.4339,60.0304,60.4339,61600.0
2008-04-11 11:20:00,80.87,80.88,80.47,80.55,41800.0,60.4264,60.4339,60.1275,60.1873,41800.0
2008-04-11 11:30:00,80.54,80.58,80.43,80.43,42400.0,60.1798,60.2097,60.0977,60.0977,42400.0
2008-04-11 11:40:00,80.46,80.75,80.43,80.75,19100.0,60.1201,60.3368,60.0977,60.3368,19100.0
2008-04-11 11:50:00,80.74,80.77,80.7,80.75,25000.0,60.3293,60.3517,60.2994,60.3368,25000.0
2008-04-11 12:00:00,80.76,80.82,80.68,80.8,20500.0,60.3442,60.3891,60.2845,60.3741,20500.0
2008-04-11 12:10:00,80.77,80.82,80.71,80.72,18800.0,60.3517,60.3891,60.3069,60.3143,18800.0
2008-04-11 12:20:00,80.74,80.75,80.49,80.52,13600.0,60.3293,60.3368,60.1425,60.1649,13600.0
2008-04-11 12:30:00,80.51,80.64,80.5,80.56,15000.0,60.1574,60.2546,60.15,60.1948,15000.0
2008-04-11 12:40:00,80.56,80.64,80.56,80.61,16000.0,60.1948,60.2546,60.1948,60.2322,16000.0
2008-04-11 12:50:00,80.62,80.63,80.34,80.4,32400.0,60.2396,60.2471,60.0304,60.0752,32400.0
2008-04-11 13:00:00,80.39,80.56,80.39,80.55,33600.0,60.0678,60.1948,60.0678,60.1873,33600.0
2008-04-11 13:10:00,80.52,80.61,80.48,80.55,14600.0,60.1649,60.2322,60.135,60.1873,14600.0
2008-04-11 13:20:00,80.55,80.55,80.26,80.36,18600.0,60.1873,60.1873,59.9706,60.0453,18600.0
2008-04-11 13:30:00,80.38,80.38,79.97,80.03,62600.0,60.0603,60.0603,59.7539,59.7988,62600.0
2008-04-11 13:40:00,80.04,80.08,79.85,79.94,44600.0,59.8062,59.8361,59.6643,59.7315,44600.0
2008-04-11 13:50:00,79.93,80.1,79.86,80.06,38800.0,59.7241,59.8511,59.6717,59.8212,38800.0
2008-04-11 14:00:00,80.08,80.16,79.86,79.88,34700.0,59.8361,59.8959,59.6717,59.6867,34700.0
2008-04-11 14:10:00,79.89,80.01,79.69,80.0,32500.0,59.6942,59.7838,59.5447,59.7764,32500.0
2008-04-11 14:20:00,80.01,80.04,79.94,79.98,28500.0,59.7838,59.8062,59.7315,59.7614,28500.0
2008-04-11 14:30:00,79.97,79.99,79.78,79.79,31900.0,59.7539,59.7689,59.612,59.6194,31900.0
2008-04-11 14:40:00,79.79,79.96,79.78,79.94,23000.0,59.6194,59.7465,59.612,59.7315,23000.0
2008-04-11 14:50:00,79.97,80.0,79.77,79.85,33400.0,59.7539,59.7764,59.6045,59.6643,33400.0
2008-04-11 15:00:00,79.89,79.97,79.69,79.74,64300.0,59.6942,59.7539,59.5447,59.5821,64300.0
2008-04-11 15:10:00,79.79,79.92,79.63,79.84,104000.0,59.6194,59.7166,59.4999,59.6568,104000.0
2008-04-11 15:20:00,79.86,79.98,79.82,79.94,38700.0,59.6717,59.7614,59.6419,59.7315,38700.0
2008-04-11 15:30:00,79.91,79.95,79.81,79.86,66300.0,59.7091,59.739,59.6344,59.6717,66300.0
2008-04-11 15:40:00,79.85,80.11,79.85,80.02,120000.0,59.6643,59.8585,59.6643,59.7913,120000.0
2008-04-11 15:50:00,80.0,80.1,79.73,80.1,214500.0,59.7764,59.8511,59.5746,59.8511,214500.0
2008-04-14 09:30:00,84.09,84.24,82.65,83.13,140000.0,62.8324,62.9445,61.7564,62.1151,140000.0
2008-04-14 09:40:00,83.18,83.49,82.4,83.35,171000.0,62.1525,62.3841,61.5696,62.2795,171000.0
2008-04-14 09:50:00,83.32,83.32,82.2,82.47,74200.0,62.2571,62.2571,61.4202,61.622,74200.0
2008-04-14 10:00:00,82.6,82.78,82.06,82.23,83900.0,61.7191,61.8536,61.3156,61.4426,83900.0
2008-04-14 10:10:00,82.14,82.38,81.93,82.2,43300.0,61.3754,61.5547,61.2185,61.4202,43300.0
2008-04-14 10:20:00,82.23,82.34,81.83,81.92,36900.0,61.4426,61.5248,61.1437,61.211,36900.0
2008-04-14 10:30:00,81.93,82.21,81.68,81.9,55700.0,61.2185,61.4277,61.0317,61.196,55700.0
2008-04-14 10:40:00,81.9,82.54,81.78,82.34,69400.0,61.196,61.6743,61.1064,61.5248,69400.0
2008-04-14 10:50:00,82.34,83.0,82.1,82.64,79900.0,61.5248,62.018,61.3455,61.749,79900.0
2008-04-14 11:00:00,82.67,82.67,82.21,82.36,45600.0,61.7714,61.7714,61.4277,61.5398,45600.0
2008-04-14 11:10:00,82.36,82.9,82.34,82.47,31700.0,61.5398,61.9432,61.5248,61.622,31700.0
2008-04-14 11:20:00,82.44,82.52,82.23,82.33,30800.0,61.5995,61.6593,61.4426,61.5173,30800.0
2008-04-14 11:30:00,82.31,82.53,82.31,82.51,30600.0,61.5024,61.6668,61.5024,61.6518,30600.0
2008-04-14 11:40:00,82.5,82.72,82.43,82.72,46200.0,61.6444,61.8088,61.5921,61.8088,46200.0
2008-04-14 11:50:00,82.72,82.76,82.31,82.4,30000.0,61.8088,61.8386,61.5024,61.5696,30000.0
2008-04-14 12:00:00,82.4,82.52,82.0,82.4,28900.0,61.5696,61.6593,61.2708,61.5696,28900.0
2008-04-14 12:10:00,82.4,82.4,82.15,82.36,28300.0,61.5696,61.5696,61.3828,61.5398,28300.0
2008-04-14 12:20:00,82.31,82.75,82.24,82.75,33500.0,61.5024,61.8312,61.4501,61.8312,33500.0
2008-04-14 12:30:00,82.74,82.76,82.36,82.36,28300.0,61.8237,61.8386,61.5398,61.5398,28300.0
2008-04-14 12:40:00,82.43,82.6,82.43,82.6,15000.0,61.5921,61.7191,61.5921,61.7191,15000.0
2008-04-14 12:50:00,82.6,82.63,82.46,82.48,18600.0,61.7191,61.7415,61.6145,61.6294,18600.0
2008-04-14 13:00:00,82.45,82.75,82.45,82.73,23300.0,61.607,61.8312,61.607,61.8162,23300.0
2008-04-14 13:10:00,82.72,82.8,82.68,82.77,37200.0,61.8088,61.8685,61.7789,61.8461,37200.0
2008-04-14 13:20:00,82.76,82.79,82.57,82.7,26100.0,61.8386,61.8611,61.6967,61.7938,26100.0
2008-04-14 13:30:00,82.7,82.8,82.7,82.75,20300.0,61.7938,61.8685,61.7938,61.8312,20300.0
2008-04-14 13:40:00,82.77,82.84,82.74,82.81,28200.0,61.8461,61.8984,61.8237,61.876,28200.0
2008-04-14 13:50:00,82.82,82.83,82.58,82.76,20900.0,61.8835,61.8909,61.7041,61.8386,20900.0
2008-04-14 14:00:00,82.74,82.83,82.45,82.48,25000.0,61.8237,61.8909,61.607,61.6294,25000.0
2008-04-14 14:10:00,82.47,82.48,82.21,82.22,49900.0,61.622,61.6294,61.4277,61.4351,49900.0
2008-04-14 14:20:00,82.24,82.43,82.22,82.34,27200.0,61.4501,61.5921,61.4351,61.5248,27200.0
2008-04-14 14:30:00,82.34,82.38,82.09,82.13,37400.0,61.5248,61.5547,61.338,61.3679,37400.0
2008-04-14 14:40:00,82.14,82.28,82.14,82.18,28700.0,61.3754,61.48,61.3754,61.4053,28700.0
2008-04-14 14:50:00,82.19,82.2,81.83,81.93,27900.0,61.4127,61.4202,61.1437,61.2185,27900.0
2008-04-14 15:00:00,81.94,82.12,81.83,81.83,28700.0,61.2259,61.3604,61.1437,61.1437,28700.0
2008-04-14 15:10:00,81.83,81.86,81.67,81.71,38400.0,61.1437,61.1662,61.0242,61.0541,38400.0
2008-04-14 15:20:00,81.7,81.7,81.47,81.51,60600.0,61.0466,61.0466,60.8747,60.9046,60600.0
2008-04-14 15:30:00,81.51,81.51,81.35,81.36,85100.0,60.9046,60.9046,60.7851,60.7926,85100.0
2008-04-14 15:40:00,81.36,81.98,81.35,81.79,65400.0,60.7926,61.2558,60.7851,61.1139,65400.0
2008-04-14 15:50:00,81.8,81.82,81.63,81.7,76600.0,61.1213,61.1363,60.9943,61.0466,76600.0
2008-04-15 09:30:00,82.54,83.0,82.54,83.0,56400.0,61.6743,62.018,61.6743,62.018,56400.0
2008-04-15 09:40:00,82.98,83.0,82.76,82.9,54000.0,62.003,62.018,61.8386,61.9432,54000.0
2008-04-15 09:50:00,82.89,82.97,82.54,82.7,118600.0,61.9358,61.9956,61.6743,61.7938,118600.0
2008-04-15 10:00:00,82.73,82.85,82.36,82.41,45000.0,61.8162,61.9059,61.5398,61.5771,45000.0
2008-04-15 10:10:00,82.42,82.61,82.37,82.51,35300.0,61.5846,61.7266,61.5472,61.6518,35300.0
2008-04-15 10:20:00,82.51,82.56,82.14,82.42,36600.0,61.6518,61.6892,61.3754,61.5846,36600.0
2008-04-15 10:30:00,82.44,82.57,82.25,82.45,30900.0,61.5995,61.6967,61.4576,61.607,30900.0
2008-04-15 10:40:00,82.45,82.46,82.2,82.31,27000.0,61.607,61.6145,61.4202,61.5024,27000.0
2008-04-15 10:50:00,82.35,82.46,82.2,82.45,26900.0,61.5323,61.6145,61.4202,61.607,26900.0
2008-04-15 11:00:00,82.44,82.53,82.34,82.34,20800.0,61.5995,61.6668,61.5248,61.5248,20800.0
2008-04-15 11:10:00,82.4,82.5,82.2,82.37,85900.0,61.5696,61.6444,61.4202,61.5472,85900.0
2008-04-15 11:20:00,82.46,82.53,82.2,82.28,39500.0,61.6145,61.6668,61.4202,61.48,39500.0
2008-04-15 11:30:00,82.2,82.25,81.87,82.11,88100.0,61.4202,61.4576,61.1736,61.353,88100.0
2008-04-15 11:40:00,82.11,82.11,81.95,82.09,21100.0,61.353,61.353,61.2334,61.338,21100.0
2008-04-15 11:50:00,82.13,82.17,81.98,82.06,18300.0,61.3679,61.3978,61.2558,61.3156,18300.0
2008-04-15 12:00:00,82.04,82.19,81.94,82.06,26700.0,61.3007,61.4127,61.2259,61.3156,26700.0
2008-04-15 12:10:00,82.04,82.13,81.79,81.82,51800.0,61.3007,61.3679,61.1139,61.1363,51800.0
2008-04-15 12:20:00,81.82,82.04,81.79,82.04,25300.0,61.1363,61.3007,61.1139,61.3007,25300.0
2008-04-15 12:30:00,82.04,82.25,82.02,82.25,18000.0,61.3007,61.4576,61.2857,61.4576,18000.0
2008-04-15 12:40:00,82.25,82.28,82.11,82.26,65500.0,61.4576,61.48,61.353,61.465,65500.0
2008-04-15 12:50:00,82.25,82.25,81.89,81.9,20400.0,61.4576,61.4576,61.1886,61.196,20400.0
2008-04-15 13:00:00,81.9,82.01,81.75,81.78,28700.0,61.196,61.2782,61.084,61.1064,28700.0
2008-04-15 13:10:00,81.76,81.83,81.66,81.75,29000.0,61.0914,61.1437,61.0167,61.084,29000.0
2008-04-15 13:20:00,81.75,81.86,81.75,81.84,15000.0,61.084,61.1662,61.084,61.1512,15000.0
2008-04-15 13:30:00,81.82,81.93,81.69,81.8,14200.0,61.1363,61.2185,61.0391,61.1213,14200.0
2008-04-15 13:40:00,81.83,82.13,81.8,82.06,20900.0,61.1437,61.3679,61.1213,61.3156,20900.0
2008-04-15 13:50:00,82.06,82.12,82.02,82.05,77600.0,61.3156,61.3604,61.2857,61.3081,77600.0
2008-04-15 14:00:00,82.03,82.06,81.91,82.01,25000.0,61.2932,61.3156,61.2035,61.2782,25000.0
2008-04-15 14:10:00,82.01,82.05,81.96,81.99,27000.0,61.2782,61.3081,61.2409,61.2633,27000.0
2008-04-15 14:20:00,81.98,82.19,81.92,81.99,29100.0,61.2558,61.4127,61.211,61.2633,29100.0
2008-04-15 14:30:00,82.04,82.34,82.04,82.32,48800.0,61.3007,61.5248,61.3007,61.5099,48800.0
2008-04-15 14:40:00,82.32,82.35,82.16,82.23,32700.0,61.5099,61.5323,61.3903,61.4426,32700.0
2008-04-15 14:50:00,82.23,82.27,82.11,82.21,27000.0,61.4426,61.4725,61.353,61.4277,27000.0
2008-04-15 15:00:00,82.2,82.27,82.13,82.2,29600.0,61.4202,61.4725,61.3679,61.4202,29600.0
2008-04-15 15:10:00,82.22,82.38,82.16,82.36,25700.0,61.4351,61.5547,61.3903,61.5398,25700.0
2008-04-15 15:20:00,82.37,82.59,82.36,82.48,29100.0,61.5472,61.7116,61.5398,61.6294,29100.0
2008-04-15 15:30:00,82.52,82.73,82.47,82.71,111500.0,61.6593,61.8162,61.622,61.8013,111500.0
2008-04-15 15:40:00,82.71,82.71,82.42,82.42,34600.0,61.8013,61.8013,61.5846,61.5846,34600.0
2008-04-15 15:50:00,82.41,82.74,82.4,82.7,37300.0,61.5771,61.8237,61.5696,61.7938,37300.0
2008-04-16 09:30:00,83.41,83.41,82.83,83.0,32600.0,62.3243,62.3243,61.8909,62.018,32600.0
2008-04-16 09:40:00,83.0,84.2,82.99,83.92,66000.0,62.018,62.9146,62.0105,62.7054,66000.0
2008-04-16 09:50:00,83.99,84.0,83.93,83.99,18400.0,62.7577,62.7652,62.7129,62.7577,18400.0
2008-04-16 10:00:00,83.99,84.09,83.74,83.75,18000.0,62.7577,62.8324,62.5709,62.5784,18000.0
2008-04-16 10:10:00,83.78,84.19,83.78,84.16,14800.0,62.6008,62.9071,62.6008,62.8847,14800.0
2008-04-16 10:20:00,84.19,84.56,84.05,84.09,55700.0,62.9071,63.1836,62.8025,62.8324,55700.0
2008-04-16 10:30:00,84.13,84.41,84.1,84.25,21300.0,62.8623,63.0715,62.8399,62.952,21300.0
2008-04-16 10:40:00,84.26,84.38,84.22,84.24,28100.0,62.9594,63.0491,62.9296,62.9445,28100.0
2008-04-16 10:50:00,84.24,84.41,84.24,84.38,14300.0,62.9445,63.0715,62.9445,63.0491,14300.0
2008-04-16 11:00:00,84.38,84.52,84.36,84.38,16300.0,63.0491,63.1537,63.0342,63.0491,16300.0
2008-04-16 11:10:00,84.41,84.49,84.39,84.47,11800.0,63.0715,63.1313,63.0566,63.1164,11800.0
2008-04-16 11:20:00,84.5,84.57,84.45,84.51,16400.0,63.1388,63.1911,63.1014,63.1462,16400.0
2008-04-16 11:30:00,84.47,84.52,84.43,84.47,10600.0,63.1164,63.1537,63.0865,63.1164,10600.0
2008-04-16 11:40:00,84.46,84.53,84.38,84.45,18000.0,63.1089,63.1612,63.0491,63.1014,18000.0
2008-04-16 11:50:00,84.45,84.54,84.4,84.42,18800.0,63.1014,63.1687,63.0641,63.079,18800.0
2008-04-16 12:00:00,84.4,84.67,84.4,84.63,22200.0,63.0641,63.2658,63.0641,63.2359,22200.0
2008-04-16 12:10:00,84.63,84.9,84.63,84.88,14800.0,63.2359,63.4377,63.2359,63.4227,14800.0
2008-04-16 12:20:00,84.88,85.0,84.86,84.98,15600.0,63.4227,63.5124,63.4078,63.4974,15600.0
2008-04-16 12:30:00,84.99,85.0,84.86,84.91,10100.0,63.5049,63.5124,63.4078,63.4451,10100.0
2008-04-16 12:40:00,84.9,85.0,83.35,84.99,33700.0,63.4377,63.5124,62.2795,63.5049,33700.0
2008-04-16 12:50:00,85.0,85.09,84.92,85.0,28800.0,63.5124,63.5796,63.4526,63.5124,28800.0
2008-04-16 13:00:00,85.01,85.01,84.79,84.99,12100.0,63.5199,63.5199,63.3555,63.5049,12100.0
2008-04-16 13:10:00,84.97,85.13,84.9,85.04,21500.0,63.49,63.6095,63.4377,63.5423,21500.0
2008-04-16 13:20:00,85.03,85.15,84.99,85.1,12900.0,63.5348,63.6245,63.5049,63.5871,12900.0
2008-04-16 13:30:00,85.07,85.1,84.9,84.94,14100.0,63.5647,63.5871,63.4377,63.4675,14100.0
2008-04-16 13:40:00,84.95,85.17,84.95,85.17,11500.0,63.475,63.6394,63.475,63.6394,11500.0
2008-04-16 13:50:00,85.13,85.19,84.99,85.0,14500.0,63.6095,63.6543,63.5049,63.5124,14500.0
2008-04-16 14:00:00,85.03,85.38,84.95,85.36,31000.0,63.5348,63.7963,63.475,63.7814,31000.0
2008-04-16 14:10:00,85.29,85.32,84.99,85.16,20700.0,63.7291,63.7515,63.5049,63.6319,20700.0
2008-04-16 14:20:00,85.14,85.22,85.04,85.17,17500.0,63.617,63.6768,63.5423,63.6394,17500.0
2008-04-16 14:30:00,85.16,85.23,85.06,85.15,19700.0,63.6319,63.6842,63.5572,63.6245,19700.0
2008-04-16 14:40:00,85.14,85.25,85.11,85.22,10800.0,63.617,63.6992,63.5946,63.6768,10800.0
2008-04-16 14:50:00,85.21,85.45,85.15,85.41,14500.0,63.6693,63.8486,63.6245,63.8187,14500.0
2008-04-16 15:00:00,85.42,85.46,85.39,85.45,34800.0,63.8262,63.8561,63.8038,63.8486,34800.0
2008-04-16 15:10:00,85.46,85.55,85.39,85.39,33400.0,63.8561,63.9233,63.8038,63.8038,33400.0
2008-04-16 15:20:00,85.42,85.51,85.35,85.47,30100.0,63.8262,63.8935,63.7739,63.8636,30100.0
2008-04-16 15:30:00,85.48,85.49,85.16,85.3,42800.0,63.871,63.8785,63.6319,63.7365,42800.0
2008-04-16 15:40:00,85.3,85.5,85.26,85.4,35400.0,63.7365,63.886,63.7067,63.8113,35400.0
2008-04-16 15:50:00,85.43,85.51,85.24,85.32,68200.0,63.8337,63.8935,63.6917,63.7515,68200.0
2008-04-17 09:30:00,84.76,85.42,84.76,85.05,17200.0,63.333,63.8262,63.333,63.5497,17200.0
2008-04-17 09:40:00,85.12,85.34,85.05,85.21,12700.0,63.602,63.7664,63.5497,63.6693,12700.0
2008-04-17 09:50:00,85.08,85.16,84.8,84.85,8600.0,63.5722,63.6319,63.3629,63.4003,8600.0
2008-04-17 10:00:00,84.83,84.83,84.33,84.45,25600.0,63.3854,63.3854,63.0118,63.1014,25600.0
2008-04-17 10:10:00,84.49,84.81,84.49,84.81,11100.0,63.1313,63.3704,63.1313,63.3704,11100.0
2008-04-17 10:20:00,84.84,84.92,84.8,84.89,7900.0,63.3928,63.4526,63.3629,63.4302,7900.0
2008-04-17 10:30:00,84.88,85.23,84.88,85.23,8900.0,63.4227,63.6842,63.4227,63.6842,8900.0
2008-04-17 10:40:00,85.21,85.25,85.02,85.02,12300.0,63.6693,63.6992,63.5273,63.5273,12300.0
2008-04-17 10:50:00,85.04,85.09,84.86,84.9,7000.0,63.5423,63.5796,63.4078,63.4377,7000.0
2008-04-17 11:00:00,84.91,84.91,84.53,84.63,22700.0,63.4451,63.4451,63.1612,63.2359,22700.0
2008-04-17 11:10:00,84.68,84.93,84.66,84.92,18300.0,63.2733,63.4601,63.2583,63.4526,18300.0
2008-04-17 11:20:00,84.95,85.31,84.91,85.07,89100.0,63.475,63.744,63.4451,63.5647,89100.0
2008-04-17 11:30:00,85.07,85.07,84.89,85.05,12400.0,63.5647,63.5647,63.4302,63.5497,12400.0
2008-04-17 11:40:00,85.03,85.14,84.92,85.11,8100.0,63.5348,63.617,63.4526,63.5946,8100.0
2008-04-17 11:50:00,85.09,85.26,85.09,85.12,8500.0,63.5796,63.7067,63.5796,63.602,8500.0
2008-04-17 12:00:00,85.13,85.37,85.11,85.37,11500.0,63.6095,63.7888,63.5946,63.7888,11500.0
2008-04-17 12:10:00,85.38,85.38,85.29,85.34,7000.0,63.7963,63.7963,63.7291,63.7664,7000.0
2008-04-17 12:20:00,85.31,85.32,85.23,85.23,8000.0,63.744,63.7515,63.6842,63.6842,8000.0
2008-04-17 12:30:00,85.22,85.24,85.11,85.24,6400.0,63.6768,63.6917,63.5946,63.6917,6400.0
2008-04-17 12:40:00,85.24,85.38,85.21,85.35,15700.0,63.6917,63.7963,63.6693,63.7739,15700.0
2008-04-17 12:50:00,85.35,85.46,85.29,85.45,18300.0,63.7739,63.8561,63.7291,63.8486,18300.0
2008-04-17 13:00:00,85.45,85.49,85.32,85.38,10500.0,63.8486,63.8785,63.7515,63.7963,10500.0
2008-04-17 13:10:00,85.39,85.45,85.36,85.42,10900.0,63.8038,63.8486,63.7814,63.8262,10900.0
2008-04-17 13:20:00,85.43,85.54,85.41,85.53,15900.0,63.8337,63.9159,63.8187,63.9084,15900.0
2008-04-17 13:30:00,85.51,85.62,85.47,85.59,12700.0,63.8935,63.9756,63.8636,63.9532,12700.0
2008-04-17 13:40:00,85.59,85.59,85.43,85.47,10100.0,63.9532,63.9532,63.8337,63.8636,10100.0
2008-04-17 13:50:00,85.46,85.5,85.37,85.41,11500.0,63.8561,63.886,63.7888,63.8187,11500.0
2008-04-17 14:00:00,85.4,85.61,85.38,85.61,32000.0,63.8113,63.9682,63.7963,63.9682,32000.0
2008-04-17 14:10:00,85.61,85.83,85.55,85.82,40900.0,63.9682,64.1326,63.9233,64.1251,40900.0
2008-04-17 14:20:00,85.86,86.02,85.82,85.93,37500.0,64.155,64.2745,64.1251,64.2073,37500.0
2008-04-17 14:30:00,85.93,86.13,85.93,86.11,24600.0,64.2073,64.3567,64.2073,64.3418,24600.0
2008-04-17 14:40:00,86.14,86.21,86.1,86.2,29400.0,64.3642,64.4165,64.3343,64.409,29400.0
2008-04-17 14:50:00,86.2,86.22,85.95,85.98,36800.0,64.409,64.424,64.2222,64.2446,36800.0
2008-04-17 15:00:00,85.98,86.17,85.93,86.14,51300.0,64.2446,64.3866,64.2073,64.3642,51300.0
2008-04-17 15:10:00,86.14,86.26,86.12,86.25,32000.0,64.3642,64.4539,64.3492,64.4464,32000.0
2008-04-17 15:20:00,86.25,86.28,86.13,86.15,30700.0,64.4464,64.4688,64.3567,64.3717,30700.0
2008-04-17 15:30:00,86.15,86.29,86.09,86.18,60300.0,64.3717,64.4763,64.3268,64.3941,60300.0
2008-04-17 15:40:00,86.18,86.19,86.05,86.06,66600.0,64.3941,64.4016,64.2969,64.3044,66600.0
2008-04-17 15:50:00,86.07,86.13,85.86,85.96,103900.0,64.3119,64.3567,64.155,64.2297,103900.0
2008-04-18 09:30:00,86.76,88.06,86.76,87.29,85900.0,64.8275,65.7988,64.8275,65.2235,85900.0
2008-04-18 09:40:00,87.21,87.5,87.11,87.21,30200.0,65.1637,65.3804,65.089,65.1637,30200.0
2008-04-18 09:50:00,87.2,87.21,87.07,87.14,35900.0,65.1562,65.1637,65.0591,65.1114,35900.0
2008-04-18 10:00:00,87.08,87.16,86.84,86.84,30300.0,65.0666,65.1263,64.8872,64.8872,30300.0
2008-04-18 10:10:00,86.87,86.99,86.82,86.86,25700.0,64.9097,64.9993,64.8723,64.9022,25700.0
2008-04-18 10:20:00,86.87,86.93,86.55,86.63,42200.0,64.9097,64.9545,64.6705,64.7303,42200.0
2008-04-18 10:30:00,86.67,87.0,86.67,86.94,28400.0,64.7602,65.0068,64.7602,64.962,28400.0
2008-04-18 10:40:00,86.94,87.05,86.87,86.91,24600.0,64.962,65.0441,64.9097,64.9395,24600.0
2008-04-18 10:50:00,86.9,86.93,86.85,86.91,14000.0,64.9321,64.9545,64.8947,64.9395,14000.0
2008-04-18 11:00:00,86.89,87.01,86.84,86.87,23600.0,64.9246,65.0143,64.8872,64.9097,23600.0
2008-04-18 11:10:00,86.85,86.97,86.85,86.9,24700.0,64.8947,64.9844,64.8947,64.9321,24700.0
2008-04-18 11:20:00,86.89,86.97,86.89,86.97,11600.0,64.9246,64.9844,64.9246,64.9844,11600.0
2008-04-18 11:30:00,86.94,86.97,86.8,86.82,29000.0,64.962,64.9844,64.8573,64.8723,29000.0
2008-04-18 11:40:00,86.8,86.86,86.77,86.83,18300.0,64.8573,64.9022,64.8349,64.8798,18300.0
2008-04-18 11:50:00,86.84,86.84,86.72,86.75,39600.0,64.8872,64.8872,64.7976,64.82,39600.0
2008-04-18 12:00:00,86.75,86.75,86.64,86.67,57600.0,64.82,64.82,64.7378,64.7602,57600.0
2008-04-18 12:10:00,86.67,86.74,86.66,86.68,11200.0,64.7602,64.8125,64.7527,64.7677,11200.0
2008-04-18 12:20:00,86.71,86.76,86.68,86.7,18400.0,64.7901,64.8275,64.7677,64.7826,18400.0
2008-04-18 12:30:00,86.69,86.73,86.65,86.73,25200.0,64.7752,64.805,64.7453,64.805,25200.0
2008-04-18 12:40:00,86.73,86.77,86.65,86.75,20800.0,64.805,64.8349,64.7453,64.82,20800.0
2008-04-18 12:50:00,86.78,86.88,86.72,86.82,26300.0,64.8424,64.9171,64.7976,64.8723,26300.0
2008-04-18 13:00:00,86.83,87.13,86.81,87.12,13600.0,64.8798,65.1039,64.8648,65.0965,13600.0
2008-04-18 13:10:00,87.09,87.23,87.07,87.2,13400.0,65.074,65.1786,65.0591,65.1562,13400.0
2008-04-18 13:20:00,87.2,87.22,87.15,87.21,14800.0,65.1562,65.1712,65.1189,65.1637,14800.0
2008-04-18 13:30:00,87.19,87.21,87.1,87.15,13300.0,65.1488,65.1637,65.0815,65.1189,13300.0
2008-04-18 13:40:00,87.15,87.23,87.13,87.23,14400.0,65.1189,65.1786,65.1039,65.1786,14400.0
2008-04-18 13:50:00,87.23,87.43,87.23,87.42,16600.0,65.1786,65.3281,65.1786,65.3206,16600.0
2008-04-18 14:00:00,87.39,87.46,87.33,87.33,37900.0,65.2982,65.3505,65.2534,65.2534,37900.0
2008-04-18 14:10:00,87.34,87.57,87.25,87.54,41900.0,65.2608,65.4327,65.1936,65.4103,41900.0
2008-04-18 14:20:00,87.54,87.72,87.46,87.55,35400.0,65.4103,65.5448,65.3505,65.4177,35400.0
2008-04-18 14:30:00,87.55,87.65,87.5,87.5,26700.0,65.4177,65.4925,65.3804,65.3804,26700.0
2008-04-18 14:40:00,87.52,87.7,87.48,87.48,32100.0,65.3953,65.5298,65.3654,65.3654,32100.0
2008-04-18 14:50:00,87.5,87.53,87.43,87.44,21400.0,65.3804,65.4028,65.3281,65.3356,21400.0
2008-04-18 15:00:00,87.44,87.48,87.29,87.42,31200.0,65.3356,65.3654,65.2235,65.3206,31200.0
2008-04-18 15:10:00,87.42,87.55,87.34,87.48,25800.0,65.3206,65.4177,65.2608,65.3654,25800.0
2008-04-18 15:20:00,87.45,87.47,87.13,87.28,40700.0,65.343,65.358,65.1039,65.216,40700.0
2008-04-18 15:30:00,87.27,87.36,87.14,87.36,78000.0,65.2085,65.2758,65.1114,65.2758,78000.0
2008-04-18 15:40:00,87.33,87.48,87.26,87.31,23400.0,65.2534,65.3654,65.2011,65.2384,23400.0
2008-04-18 15:50:00,87.31,87.46,87.28,87.38,45500.0,65.2384,65.3505,65.216,65.2907,45500.0
2008-04-21 09:30:00,87.18,87.3,86.88,87.22,10200.0,65.1413,65.2309,64.9171,65.1712,10200.0
2008-04-21 09:40:00,87.22,87.23,86.7,86.73,6700.0,65.1712,65.1786,64.7826,64.805,6700.0
2008-04-21 09:50:00,86.73,86.86,86.61,86.62,15900.0,64.805,64.9022,64.7154,64.7228,15900.0
2008-04-21 10:00:00,86.54,86.76,86.39,86.76,9100.0,64.6631,64.8275,64.551,64.8275,9100.0
2008-04-21 10:10:00,86.76,86.86,86.6,86.66,10400.0,64.8275,64.9022,64.7079,64.7527,10400.0
2008-04-21 10:20:00,86.66,86.68,86.51,86.58,56400.0,64.7527,64.7677,64.6407,64.693,56400.0
2008-04-21 10:30:00,86.62,86.76,86.57,86.57,12200.0,64.7228,64.8275,64.6855,64.6855,12200.0
2008-04-21 10:40:00,86.6,86.72,86.55,86.64,8400.0,64.7079,64.7976,64.6705,64.7378,8400.0
2008-04-21 10:50:00,86.66,86.77,86.56,86.6,9900.0,64.7527,64.8349,64.678,64.7079,9900.0
2008-04-21 11:00:00,86.59,86.8,86.57,86.7,25000.0,64.7004,64.8573,64.6855,64.7826,25000.0
2008-04-21 11:10:00,86.72,86.8,86.7,86.75,8100.0,64.7976,64.8573,64.7826,64.82,8100.0
2008-04-21 11:20:00,86.78,86.88,86.76,86.8,6000.0,64.8424,64.9171,64.8275,64.8573,6000.0
2008-04-21 11:30:00,86.81,87.08,86.8,87.0,9600.0,64.8648,65.0666,64.8573,65.0068,9600.0
2008-04-21 11:40:00,87.0,87.01,86.92,87.0,7800.0,65.0068,65.0143,64.947,65.0068,7800.0
2008-04-21 11:50:00,87.01,87.06,86.93,86.96,3600.0,65.0143,65.0516,64.9545,64.9769,3600.0
2008-04-21 12:00:00,86.97,86.98,86.91,86.94,5900.0,64.9844,64.9918,64.9395,64.962,5900.0
2008-04-21 12:10:00,86.95,87.0,86.92,86.97,8100.0,64.9694,65.0068,64.947,64.9844,8100.0
2008-04-21 12:20:00,86.95,86.98,86.93,86.96,4500.0,64.9694,64.9918,64.9545,64.9769,4500.0
2008-04-21 12:30:00,86.95,86.99,86.88,86.88,7100.0,64.9694,64.9993,64.9171,64.9171,7100.0
2008-04-21 12:40:00,86.87,86.91,86.83,86.91,9400.0,64.9097,64.9395,64.8798,64.9395,9400.0
2008-04-21 12:50:00,86.89,87.01,86.87,86.98,12200.0,64.9246,65.0143,64.9097,64.9918,12200.0
2008-04-21 13:00:00,86.97,87.14,86.95,87.09,8900.0,64.9844,65.1114,64.9694,65.074,8900.0
2008-04-21 13:10:00,87.08,87.13,87.06,87.12,5900.0,65.0666,65.1039,65.0516,65.0965,5900.0
2008-04-21 13:20:00,87.15,87.19,86.97,86.97,8600.0,65.1189,65.1488,64.9844,64.9844,8600.0
2008-04-21 13:30:00,86.96,86.99,86.83,86.92,6900.0,64.9769,64.9993,64.8798,64.947,6900.0
2008-04-21 13:40:00,86.94,87.02,86.93,87.02,15900.0,64.962,65.0217,64.9545,65.0217,15900.0
2008-04-21 13:50:00,86.96,87.05,86.93,87.0,10300.0,64.9769,65.0441,64.9545,65.0068,10300.0
2008-04-21 14:00:00,86.96,87.02,86.93,86.94,12800.0,64.9769,65.0217,64.9545,64.962,12800.0
2008-04-21 14:10:00,86.93,87.01,86.84,86.98,11800.0,64.9545,65.0143,64.8872,64.9918,11800.0
2008-04-21 14:20:00,87.05,87.06,86.88,86.98,6300.0,65.0441,65.0516,64.9171,64.9918,6300.0
2008-04-21 14:30:00,86.97,87.29,86.9,87.25,12400.0,64.9844,65.2235,64.9321,65.1936,12400.0
2008-04-21 14:40:00,87.24,87.46,87.23,87.41,15800.0,65.1861,65.3505,65.1786,65.3131,15800.0
2008-04-21 14:50:00,87.41,87.5,87.4,87.45,14600.0,65.3131,65.3804,65.3057,65.343,14600.0
2008-04-21 15:00:00,87.46,87.5,87.32,87.34,13800.0,65.3505,65.3804,65.2459,65.2608,13800.0
2008-04-21 15:10:00,87.37,87.5,87.36,87.48,10600.0,65.2833,65.3804,65.2758,65.3654,10600.0
2008-04-21 15:20:00,87.48,87.53,87.42,87.48,15600.0,65.3654,65.4028,65.3206,65.3654,15600.0
2008-04-21 15:30:00,87.45,87.54,87.33,87.52,17400.0,65.343,65.4103,65.2534,65.3953,17400.0
2008-04-21 15:40:00,87.54,87.77,87.52,87.69,25200.0,65.4103,65.5821,65.3953,65.5224,25200.0
2008-04-21 15:50:00,87.74,87.75,87.5,87.54,33100.0,65.5597,65.5672,65.3804,65.4103,33100.0
2008-04-22 09:30:00,87.0,87.42,86.94,87.21,12500.0,65.0068,65.3206,64.962,65.1637,12500.0
2008-04-22 09:40:00,87.28,87.29,86.6,86.66,14800.0,65.216,65.2235,64.7079,64.7527,14800.0
2008-04-22 09:50:00,86.66,86.67,86.26,86.37,12500.0,64.7527,64.7602,64.4539,64.536,12500.0
2008-04-22 10:00:00,86.38,86.67,86.38,86.54,12700.0,64.5435,64.7602,64.5435,64.6631,12700.0
2008-04-22 10:10:00,86.49,86.59,86.44,86.52,9900.0,64.6257,64.7004,64.5884,64.6481,9900.0
2008-04-22 10:20:00,86.52,86.52,86.33,86.41,9700.0,64.6481,64.6481,64.5062,64.5659,9700.0
2008-04-22 10:30:00,86.4,86.44,86.21,86.28,7700.0,64.5585,64.5884,64.4165,64.4688,7700.0
2008-04-22 10:40:00,86.27,86.48,86.27,86.48,7600.0,64.4613,64.6182,64.4613,64.6182,7600.0
2008-04-22 10:50:00,86.46,86.58,86.41,86.58,10800.0,64.6033,64.693,64.5659,64.693,10800.0
2008-04-22 11:00:00,86.58,86.69,86.58,86.65,10300.0,64.693,64.7752,64.693,64.7453,10300.0
2008-04-22 11:10:00,86.64,86.71,86.63,86.71,5100.0,64.7378,64.7901,64.7303,64.7901,5100.0
2008-04-22 11:20:00,86.71,86.72,86.57,86.58,7800.0,64.7901,64.7976,64.6855,64.693,7800.0
2008-04-22 11:30:00,86.59,86.64,86.52,86.52,5000.0,64.7004,64.7378,64.6481,64.6481,5000.0
2008-04-22 11:40:00,86.51,86.52,86.18,86.19,9600.0,64.6407,64.6481,64.3941,64.4016,9600.0
2008-04-22 11:50:00,86.19,86.21,85.89,85.92,10800.0,64.4016,64.4165,64.1774,64.1998,10800.0
2008-04-22 12:00:00,85.92,86.01,85.92,86.01,5700.0,64.1998,64.2671,64.1998,64.2671,5700.0
2008-04-22 12:10:00,86.0,86.07,85.99,86.01,4800.0,64.2596,64.3119,64.2521,64.2671,4800.0
2008-04-22 12:20:00,86.01,86.04,85.82,85.82,9400.0,64.2671,64.2895,64.1251,64.1251,9400.0
2008-04-22 12:30:00,85.82,85.89,85.63,85.64,5500.0,64.1251,64.1774,63.9831,63.9906,5500.0
2008-04-22 12:40:00,85.68,85.71,85.58,85.61,18400.0,64.0205,64.0429,63.9458,63.9682,18400.0
2008-04-22 12:50:00,85.6,85.61,85.31,85.36,8900.0,63.9607,63.9682,63.744,63.7814,8900.0
2008-04-22 13:00:00,85.34,85.48,85.34,85.42,8600.0,63.7664,63.871,63.7664,63.8262,8600.0
2008-04-22 13:10:00,85.42,85.47,85.32,85.35,7600.0,63.8262,63.8636,63.7515,63.7739,7600.0
2008-04-22 13:20:00,85.38,85.55,85.38,85.55,4300.0,63.7963,63.9233,63.7963,63.9233,4300.0
2008-04-22 13:30:00,85.56,85.58,85.5,85.58,4700.0,63.9308,63.9458,63.886,63.9458,4700.0
2008-04-22 13:40:00,85.58,85.58,85.46,85.52,7200.0,63.9458,63.9458,63.8561,63.9009,7200.0
2008-04-22 13:50:00,85.52,85.63,85.51,85.62,7600.0,63.9009,63.9831,63.8935,63.9756,7600.0
2008-04-22 14:00:00,85.6,85.68,85.6,85.64,12800.0,63.9607,64.0205,63.9607,63.9906,12800.0
2008-04-22 14:10:00,85.68,85.68,85.6,85.6,23300.0,64.0205,64.0205,63.9607,63.9607,23300.0
2008-04-22 14:20:00,85.61,85.73,85.6,85.65,6600.0,63.9682,64.0578,63.9607,63.9981,6600.0
2008-04-22 14:30:00,85.62,85.72,85.6,85.6,14200.0,63.9756,64.0504,63.9607,63.9607,14200.0
2008-04-22 14:40:00,85.61,85.65,85.39,85.45,14900.0,63.9682,63.9981,63.8038,63.8486,14900.0
2008-04-22 14:50:00,85.42,85.49,85.31,85.43,7800.0,63.8262,63.8785,63.744,63.8337,7800.0
2008-04-22 15:00:00,85.43,85.7,85.38,85.67,11200.0,63.8337,64.0354,63.7963,64.013,11200.0
2008-04-22 15:10:00,85.66,85.68,85.55,85.6,19200.0,64.0055,64.0205,63.9233,63.9607,19200.0
2008-04-22 15:20:00,85.62,85.78,85.55,85.75,11800.0,63.9756,64.0952,63.9233,64.0728,11800.0
2008-04-22 15:30:00,85.75,85.81,85.69,85.76,14400.0,64.0728,64.1176,64.0279,64.0803,14400.0
2008-04-22 15:40:00,85.74,85.91,85.64,85.9,21400.0,64.0653,64.1923,63.9906,64.1849,21400.0
2008-04-22 15:50:00,85.91,85.99,85.82,85.92,35100.0,64.1923,64.2521,64.1251,64.1998,35100.0
2008-04-23 09:30:00,86.7,86.7,85.56,85.61,24100.0,64.7826,64.7826,63.9308,63.9682,24100.0
2008-04-23 09:40:00,85.64,85.65,85.02,85.02,22500.0,63.9906,63.9981,63.5273,63.5273,22500.0
2008-04-23 09:50:00,85.1,85.22,84.82,84.82,15900.0,63.5871,63.6768,63.3779,63.3779,15900.0
2008-04-23 10:00:00,84.82,85.09,84.74,85.09,16200.0,63.3779,63.5796,63.3181,63.5796,16200.0
2008-04-23 10:10:00,85.03,85.29,84.93,85.25,11300.0,63.5348,63.7291,63.4601,63.6992,11300.0
2008-04-23 10:20:00,85.24,85.45,85.24,85.38,10400.0,63.6917,63.8486,63.6917,63.7963,10400.0
2008-04-23 10:30:00,85.38,85.68,85.38,85.5,26300.0,63.7963,64.0205,63.7963,63.886,26300.0
2008-04-23 10:40:00,85.57,85.62,85.52,85.57,11400.0,63.9383,63.9756,63.9009,63.9383,11400.0
2008-04-23 10:50:00,85.6,85.64,85.51,85.51,12800.0,63.9607,63.9906,63.8935,63.8935,12800.0
2008-04-23 11:00:00,85.54,85.57,85.45,85.46,10100.0,63.9159,63.9383,63.8486,63.8561,10100.0
2008-04-23 11:10:00,85.41,85.43,85.22,85.22,8800.0,63.8187,63.8337,63.6768,63.6768,8800.0
2008-04-23 11:20:00,85.24,85.29,85.22,85.25,7700.0,63.6917,63.7291,63.6768,63.6992,7700.0
2008-04-23 11:30:00,85.23,85.29,85.17,85.19,14000.0,63.6842,63.7291,63.6394,63.6543,14000.0
2008-04-23 11:40:00,85.23,85.26,85.18,85.2,8000.0,63.6842,63.7067,63.6469,63.6618,8000.0
2008-04-23 11:50:00,85.2,85.2,84.99,85.05,3900.0,63.6618,63.6618,63.5049,63.5497,3900.0
2008-04-23 12:00:00,85.0,85.0,84.87,84.88,3400.0,63.5124,63.5124,63.4152,63.4227,3400.0
2008-04-23 12:10:00,84.91,84.98,84.8,84.97,7700.0,63.4451,63.4974,63.3629,63.49,7700.0
2008-04-23 12:20:00,84.93,84.93,84.61,84.7,12100.0,63.4601,63.4601,63.221,63.2882,12100.0
2008-04-23 12:30:00,84.64,84.72,84.32,84.42,21000.0,63.2434,63.3032,63.0043,63.079,21000.0
2008-04-23 12:40:00,84.44,84.59,84.4,84.55,9200.0,63.0939,63.206,63.0641,63.1761,9200.0
2008-04-23 12:50:00,84.57,84.67,84.49,84.49,7900.0,63.1911,63.2658,63.1313,63.1313,7900.0
2008-04-23 13:00:00,84.52,84.7,84.39,84.6,15300.0,63.1537,63.2882,63.0566,63.2135,15300.0
2008-04-23 13:10:00,84.65,84.69,84.6,84.68,5900.0,63.2509,63.2807,63.2135,63.2733,5900.0
2008-04-23 13:20:00,84.62,84.8,84.62,84.78,6400.0,63.2284,63.3629,63.2284,63.348,6400.0
2008-04-23 13:30:00,84.79,84.86,84.73,84.73,7300.0,63.3555,63.4078,63.3106,63.3106,7300.0
2008-04-23 13:40:00,84.72,84.87,84.57,84.87,6100.0,63.3032,63.4152,63.1911,63.4152,6100.0
2008-04-23 13:50:00,84.84,84.91,84.7,84.72,8200.0,63.3928,63.4451,63.2882,63.3032,8200.0
2008-04-23 14:00:00,84.72,84.81,84.59,84.63,11400.0,63.3032,63.3704,63.206,63.2359,11400.0
2008-04-23 14:10:00,84.62,84.83,84.62,84.73,10500.0,63.2284,63.3854,63.2284,63.3106,10500.0
2008-04-23 14:20:00,84.73,84.76,84.61,84.62,11400.0,63.3106,63.333,63.221,63.2284,11400.0
2008-04-23 14:30:00,84.63,84.81,84.55,84.55,13800.0,63.2359,63.3704,63.1761,63.1761,13800.0
2008-04-23 14:40:00,84.62,84.73,84.56,84.71,12300.0,63.2284,63.3106,63.1836,63.2957,12300.0
2008-04-23 14:50:00,84.69,84.79,84.65,84.7,8400.0,63.2807,63.3555,63.2509,63.2882,8400.0
2008-04-23 15:00:00,84.68,84.99,84.66,84.96,16300.0,63.2733,63.5049,63.2583,63.4825,16300.0
2008-04-23 15:10:00,84.99,85.05,84.9,84.99,12700.0,63.5049,63.5497,63.4377,63.5049,12700.0
2008-04-23 15:20:00,84.99,85.16,84.8,84.87,24300.0,63.5049,63.6319,63.3629,63.4152,24300.0
2008-04-23 15:30:00,84.85,85.04,84.76,85.04,18700.0,63.4003,63.5423,63.333,63.5423,18700.0
2008-04-23 15:40:00,85.01,85.07,84.9,85.0,16000.0,63.5199,63.5647,63.4377,63.5124,16000.0
2008-04-23 15:50:00,85.01,85.17,84.98,85.08,33900.0,63.5199,63.6394,63.4974,63.5722,33900.0
2008-04-24 09:30:00,85.03,85.6,84.75,84.81,8300.0,63.5348,63.9607,63.3256,63.3704,8300.0
2008-04-24 09:40:00,84.74,85.06,84.4,84.48,14500.0,63.3181,63.5572,63.0641,63.1238,14500.0
2008-04-24 09:50:00,84.41,85.24,84.41,85.24,15800.0,63.0715,63.6917,63.0715,63.6917,15800.0
2008-04-24 10:00:00,85.19,85.19,84.31,84.31,17800.0,63.6543,63.6543,62.9968,62.9968,17800.0
2008-04-24 10:10:00,84.26,84.78,84.26,84.65,11500.0,62.9594,63.348,62.9594,63.2509,11500.0
2008-04-24 10:20:00,84.64,84.64,84.3,84.34,7500.0,63.2434,63.2434,62.9893,63.0192,7500.0
2008-04-24 10:30:00,84.38,84.44,84.29,84.43,8100.0,63.0491,63.0939,62.9819,63.0865,8100.0
2008-04-24 10:40:00,84.44,84.6,84.4,84.47,13000.0,63.0939,63.2135,63.0641,63.1164,13000.0
2008-04-24 10:50:00,84.43,84.48,84.36,84.48,6900.0,63.0865,63.1238,63.0342,63.1238,6900.0
2008-04-24 11:00:00,84.47,84.51,84.44,84.46,16500.0,63.1164,63.1462,63.0939,63.1089,16500.0
2008-04-24 11:10:00,84.46,84.5,84.45,84.5,10100.0,63.1089,63.1388,63.1014,63.1388,10100.0
2008-04-24 11:20:00,84.5,84.57,84.46,84.49,19700.0,63.1388,63.1911,63.1089,63.1313,19700.0
2008-04-24 11:30:00,84.49,85.02,84.48,85.0,20900.0,63.1313,63.5273,63.1238,63.5124,20900.0
2008-04-24 11:40:00,84.98,85.1,84.72,84.8,35700.0,63.4974,63.5871,63.3032,63.3629,35700.0
2008-04-24 11:50:00,84.8,84.87,84.71,84.75,17500.0,63.3629,63.4152,63.2957,63.3256,17500.0
2008-04-24 12:00:00,84.75,84.87,84.73,84.74,18200.0,63.3256,63.4152,63.3106,63.3181,18200.0
2008-04-24 12:10:00,84.75,84.92,84.74,84.8,19000.0,63.3256,63.4526,63.3181,63.3629,19000.0
2008-04-24 12:20:00,84.8,84.85,84.79,84.82,8500.0,63.3629,63.4003,63.3555,63.3779,8500.0
2008-04-24 12:30:00,84.84,84.91,84.82,84.85,14300.0,63.3928,63.4451,63.3779,63.4003,14300.0
2008-04-24 12:40:00,84.9,84.99,84.86,84.87,23400.0,63.4377,63.5049,63.4078,63.4152,23400.0
2008-04-24 12:50:00,84.9,84.9,84.67,84.8,12600.0,63.4377,63.4377,63.2658,63.3629,12600.0
2008-04-24 13:00:00,84.75,84.81,84.6,84.6,20200.0,63.3256,63.3704,63.2135,63.2135,20200.0
2008-04-24 13:10:00,84.65,84.66,84.45,84.45,18500.0,63.2509,63.2583,63.1014,63.1014,18500.0
2008-04-24 13:20:00,84.47,84.6,84.44,84.46,15200.0,63.1164,63.2135,63.0939,63.1089,15200.0
2008-04-24 13:30:00,84.46,84.5,84.31,84.4,12400.0,63.1089,63.1388,62.9968,63.0641,12400.0
2008-04-24 13:40:00,84.4,84.45,84.3,84.35,21400.0,63.0641,63.1014,62.9893,63.0267,21400.0
2008-04-24 13:50:00,84.34,84.49,84.29,84.48,14500.0,63.0192,63.1313,62.9819,63.1238,14500.0
2008-04-24 14:00:00,84.48,84.77,84.44,84.75,18600.0,63.1238,63.3405,63.0939,63.3256,18600.0
2008-04-24 14:10:00,84.74,84.78,84.7,84.73,22800.0,63.3181,63.348,63.2882,63.3106,22800.0
2008-04-24 14:20:00,84.76,84.82,84.71,84.82,24500.0,63.333,63.3779,63.2957,63.3779,24500.0
2008-04-24 14:30:00,84.8,84.84,84.68,84.82,30400.0,63.3629,63.3928,63.2733,63.3779,30400.0
2008-04-24 14:40:00,84.77,85.05,84.74,84.92,21400.0,63.3405,63.5497,63.3181,63.4526,21400.0
2008-04-24 14:50:00,84.87,84.96,84.79,84.88,12400.0,63.4152,63.4825,63.3555,63.4227,12400.0
2008-04-24 15:00:00,84.86,85.0,84.83,84.96,36700.0,63.4078,63.5124,63.3854,63.4825,36700.0
2008-04-24 15:10:00,84.95,85.0,84.75,84.79,19700.0,63.475,63.5124,63.3256,63.3555,19700.0
2008-04-24 15:20:00,84.79,84.87,84.69,84.85,16500.0,63.3555,63.4152,63.2807,63.4003,16500.0
2008-04-24 15:30:00,84.88,84.89,84.79,84.82,19700.0,63.4227,63.4302,63.3555,63.3779,19700.0
2008-04-24 15:40:00,84.79,84.85,84.47,84.59,26300.0,63.3555,63.4003,63.1164,63.206,26300.0
2008-04-24 15:50:00,84.55,84.87,84.55,84.66,34400.0,63.1761,63.4152,63.1761,63.2583,34400.0
2008-04-25 09:30:00,85.2,85.71,85.11,85.55,16800.0,63.6618,64.0429,63.5946,63.9233,16800.0
2008-04-25 09:40:00,85.49,85.55,85.02,85.1,11100.0,63.8785,63.9233,63.5273,63.5871,11100.0
2008-04-25 09:50:00,85.05,85.12,84.76,84.83,10100.0,63.5497,63.602,63.333,63.3854,10100.0
2008-04-25 10:00:00,84.77,85.0,84.64,84.92,19400.0,63.3405,63.5124,63.2434,63.4526,19400.0
2008-04-25 10:10:00,84.9,85.13,84.82,85.08,11400.0,63.4377,63.6095,63.3779,63.5722,11400.0
2008-04-25 10:20:00,85.06,85.06,84.84,84.94,11900.0,63.5572,63.5572,63.3928,63.4675,11900.0
2008-04-25 10:30:00,84.93,84.99,84.47,84.47,18900.0,63.4601,63.5049,63.1164,63.1164,18900.0
2008-04-25 10:40:00,84.46,84.87,84.46,84.7,9000.0,63.1089,63.4152,63.1089,63.2882,9000.0
2008-04-25 10:50:00,84.72,84.94,84.71,84.81,11300.0,63.3032,63.4675,63.2957,63.3704,11300.0
2008-04-25 11:00:00,84.87,85.02,84.8,84.83,8100.0,63.4152,63.5273,63.3629,63.3854,8100.0
2008-04-25 11:10:00,84.86,85.0,84.45,84.47,12500.0,63.4078,63.5124,63.1014,63.1164,12500.0
2008-04-25 11:20:00,84.46,84.5,84.27,84.45,7900.0,63.1089,63.1388,62.9669,63.1014,7900.0
2008-04-25 11:30:00,84.49,84.54,84.32,84.46,12200.0,63.1313,63.1687,63.0043,63.1089,12200.0
2008-04-25 11:40:00,84.46,84.81,84.46,84.77,11500.0,63.1089,63.3704,63.1089,63.3405,11500.0
2008-04-25 11:50:00,84.81,84.99,84.75,84.97,7400.0,63.3704,63.5049,63.3256,63.49,7400.0
2008-04-25 12:00:00,84.93,84.98,84.82,84.91,5500.0,63.4601,63.4974,63.3779,63.4451,5500.0
2008-04-25 12:10:00,84.97,85.19,84.97,85.16,9000.0,63.49,63.6543,63.49,63.6319,9000.0
2008-04-25 12:20:00,85.18,85.3,85.07,85.3,13800.0,63.6469,63.7365,63.5647,63.7365,13800.0
2008-04-25 12:30:00,85.28,85.4,85.2,85.4,13100.0,63.7216,63.8113,63.6618,63.8113,13100.0
2008-04-25 12:40:00,85.38,85.47,85.38,85.4,8300.0,63.7963,63.8636,63.7963,63.8113,8300.0
2008-04-25 12:50:00,85.35,85.58,85.35,85.55,11000.0,63.7739,63.9458,63.7739,63.9233,11000.0
2008-04-25 13:00:00,85.56,85.6,85.49,85.53,4500.0,63.9308,63.9607,63.8785,63.9084,4500.0
2008-04-25 13:10:00,85.51,85.56,85.35,85.36,9200.0,63.8935,63.9308,63.7739,63.7814,9200.0
2008-04-25 13:20:00,85.41,85.48,85.35,85.39,3800.0,63.8187,63.871,63.7739,63.8038,3800.0
2008-04-25 13:30:00,85.4,85.47,85.27,85.47,12500.0,63.8113,63.8636,63.7141,63.8636,12500.0
2008-04-25 13:40:00,85.5,85.6,85.47,85.56,8600.0,63.886,63.9607,63.8636,63.9308,8600.0
2008-04-25 13:50:00,85.61,85.7,85.5,85.66,4000.0,63.9682,64.0354,63.886,64.0055,4000.0
2008-04-25 14:00:00,85.64,85.68,85.61,85.61,4500.0,63.9906,64.0205,63.9682,63.9682,4500.0
2008-04-25 14:10:00,85.65,85.65,85.34,85.4,9400.0,63.9981,63.9981,63.7664,63.8113,9400.0
2008-04-25 14:20:00,85.4,85.4,85.22,85.3,10900.0,63.8113,63.8113,63.6768,63.7365,10900.0
2008-04-25 14:30:00,85.34,85.5,85.27,85.46,15500.0,63.7664,63.886,63.7141,63.8561,15500.0
2008-04-25 14:40:00,85.49,85.5,85.38,85.44,8500.0,63.8785,63.886,63.7963,63.8411,8500.0
2008-04-25 14:50:00,85.46,85.7,85.46,85.7,5600.0,63.8561,64.0354,63.8561,64.0354,5600.0
2008-04-25 15:00:00,85.65,86.0,85.62,86.0,10200.0,63.9981,64.2596,63.9756,64.2596,10200.0
2008-04-25 15:10:00,86.0,86.11,85.97,86.01,16500.0,64.2596,64.3418,64.2372,64.2671,16500.0
2008-04-25 15:20:00,86.04,86.2,86.01,86.09,13400.0,64.2895,64.409,64.2671,64.3268,13400.0
2008-04-25 15:30:00,86.13,86.36,86.02,86.11,65400.0,64.3567,64.5286,64.2745,64.3418,65400.0
2008-04-25 15:40:00,86.08,86.08,85.94,85.95,12100.0,64.3194,64.3194,64.2148,64.2222,12100.0
2008-04-25 15:50:00,85.97,86.07,85.86,86.06,29000.0,64.2372,64.3119,64.155,64.3044,29000.0
2008-04-28 09:30:00,85.71,85.79,85.29,85.69,25700.0,64.0429,64.1027,63.7291,64.0279,25700.0
2008-04-28 09:40:00,85.7,85.72,85.42,85.51,11200.0,64.0354,64.0504,63.8262,63.8935,11200.0
2008-04-28 09:50:00,85.51,85.8,85.49,85.65,18900.0,63.8935,64.1101,63.8785,63.9981,18900.0
2008-04-28 10:00:00,85.65,85.65,85.11,85.25,12400.0,63.9981,63.9981,63.5946,63.6992,12400.0
2008-04-28 10:10:00,85.27,85.61,85.27,85.39,9400.0,63.7141,63.9682,63.7141,63.8038,9400.0
2008-04-28 10:20:00,85.32,85.4,85.26,85.31,8300.0,63.7515,63.8113,63.7067,63.744,8300.0
2008-04-28 10:30:00,85.32,85.68,85.32,85.56,6400.0,63.7515,64.0205,63.7515,63.9308,6400.0
2008-04-28 10:40:00,85.46,85.52,85.43,85.48,8400.0,63.8561,63.9009,63.8337,63.871,8400.0
2008-04-28 10:50:00,85.54,85.63,85.28,85.59,7300.0,63.9159,63.9831,63.7216,63.9532,7300.0
2008-04-28 11:00:00,85.57,85.78,85.57,85.65,8300.0,63.9383,64.0952,63.9383,63.9981,8300.0
2008-04-28 11:10:00,85.69,85.69,85.31,85.33,17000.0,64.0279,64.0279,63.744,63.759,17000.0
2008-04-28 11:20:00,85.35,85.51,85.33,85.49,8100.0,63.7739,63.8935,63.759,63.8785,8100.0
2008-04-28 11:30:00,85.5,85.51,85.31,85.51,9700.0,63.886,63.8935,63.744,63.8935,9700.0
2008-04-28 11:40:00,85.51,85.52,85.38,85.39,5900.0,63.8935,63.9009,63.7963,63.8038,5900.0
2008-04-28 11:50:00,85.43,85.7,85.43,85.7,11000.0,63.8337,64.0354,63.8337,64.0354,11000.0
2008-04-28 12:00:00,85.7,85.77,85.68,85.73,4800.0,64.0354,64.0877,64.0205,64.0578,4800.0
2008-04-28 12:10:00,85.72,85.86,85.7,85.8,5600.0,64.0504,64.155,64.0354,64.1101,5600.0
2008-04-28 12:20:00,85.81,85.82,85.73,85.81,4700.0,64.1176,64.1251,64.0578,64.1176,4700.0
2008-04-28 12:30:00,85.82,85.88,85.75,85.75,5200.0,64.1251,64.1699,64.0728,64.0728,5200.0
2008-04-28 12:40:00,85.74,85.74,85.32,85.41,15200.0,64.0653,64.0653,63.7515,63.8187,15200.0
2008-04-28 12:50:00,85.42,85.48,85.4,85.45,7700.0,63.8262,63.871,63.8113,63.8486,7700.0
2008-04-28 13:00:00,85.45,85.67,85.44,85.62,4900.0,63.8486,64.013,63.8411,63.9756,4900.0
2008-04-28 13:10:00,85.65,85.71,85.55,85.58,3500.0,63.9981,64.0429,63.9233,63.9458,3500.0
2008-04-28 13:20:00,85.6,85.69,85.54,85.69,3500.0,63.9607,64.0279,63.9159,64.0279,3500.0
2008-04-28 13:30:00,85.71,85.8,85.64,85.64,7000.0,64.0429,64.1101,63.9906,63.9906,7000.0
2008-04-28 13:40:00,85.67,85.69,85.54,85.57,10000.0,64.013,64.0279,63.9159,63.9383,10000.0
2008-04-28 13:50:00,85.61,85.66,85.58,85.6,10000.0,63.9682,64.0055,63.9458,63.9607,10000.0
2008-04-28 14:00:00,85.61,85.73,85.6,85.73,7500.0,63.9682,64.0578,63.9607,64.0578,7500.0
2008-04-28 14:10:00,85.73,85.83,85.69,85.81,25200.0,64.0578,64.1326,64.0279,64.1176,25200.0
2008-04-28 14:20:00,85.81,85.87,85.78,85.79,13000.0,64.1176,64.1624,64.0952,64.1027,13000.0
2008-04-28 14:30:00,85.8,85.85,85.77,85.81,7900.0,64.1101,64.1475,64.0877,64.1176,7900.0
2008-04-28 14:40:00,85.8,85.85,85.62,85.66,13200.0,64.1101,64.1475,63.9756,64.0055,13200.0
2008-04-28 14:50:00,85.61,85.66,85.57,85.65,12200.0,63.9682,64.0055,63.9383,63.9981,12200.0
2008-04-28 15:00:00,85.66,85.79,85.59,85.74,11400.0,64.0055,64.1027,63.9532,64.0653,11400.0
2008-04-28 15:10:00,85.74,85.86,85.74,85.85,6500.0,64.0653,64.155,64.0653,64.1475,6500.0
2008-04-28 15:20:00,85.87,85.9,85.75,85.86,56900.0,64.1624,64.1849,64.0728,64.155,56900.0
2008-04-28 15:30:00,85.84,85.92,85.83,85.9,51900.0,64.14,64.1998,64.1326,64.1849,51900.0
2008-04-28 15:40:00,85.9,85.9,85.83,85.86,36800.0,64.1849,64.1849,64.1326,64.155,36800.0
2008-04-28 15:50:00,85.86,85.91,85.81,85.86,78800.0,64.155,64.1923,64.1176,64.155,78800.0
2008-04-29 09:30:00,85.34,85.83,85.29,85.8,11400.0,63.7664,64.1326,63.7291,64.1101,11400.0
2008-04-29 09:40:00,85.81,86.1,85.81,86.04,10900.0,64.1176,64.3343,64.1176,64.2895,10900.0
2008-04-29 09:50:00,86.04,86.14,85.97,86.02,7500.0,64.2895,64.3642,64.2372,64.2745,7500.0
2008-04-29 10:00:00,86.04,86.27,86.03,86.27,25000.0,64.2895,64.4613,64.282,64.4613,25000.0
2008-04-29 10:10:00,86.26,86.27,85.79,85.83,17300.0,64.4539,64.4613,64.1027,64.1326,17300.0
2008-04-29 10:20:00,85.85,85.95,85.69,85.78,7400.0,64.1475,64.2222,64.0279,64.0952,7400.0
2008-04-29 10:30:00,85.74,85.91,85.74,85.81,5700.0,64.0653,64.1923,64.0653,64.1176,5700.0
2008-04-29 10:40:00,85.8,85.92,85.71,85.73,12100.0,64.1101,64.1998,64.0429,64.0578,12100.0
2008-04-29 10:50:00,85.71,85.71,85.57,85.63,5200.0,64.0429,64.0429,63.9383,63.9831,5200.0
2008-04-29 11:00:00,85.63,85.77,85.61,85.72,8300.0,63.9831,64.0877,63.9682,64.0504,8300.0
2008-04-29 11:10:00,85.75,85.78,85.65,85.74,7800.0,64.0728,64.0952,63.9981,64.0653,7800.0
2008-04-29 11:20:00,85.76,85.84,85.73,85.83,3300.0,64.0803,64.14,64.0578,64.1326,3300.0
2008-04-29 11:30:00,85.81,85.86,85.75,85.82,6200.0,64.1176,64.155,64.0728,64.1251,6200.0
2008-04-29 11:40:00,85.84,85.91,85.75,85.84,12800.0,64.14,64.1923,64.0728,64.14,12800.0
2008-04-29 11:50:00,85.85,86.0,85.85,86.0,6000.0,64.1475,64.2596,64.1475,64.2596,6000.0
2008-04-29 12:00:00,86.0,86.03,85.93,86.0,7600.0,64.2596,64.282,64.2073,64.2596,7600.0
2008-04-29 12:10:00,85.98,86.02,85.9,86.02,8900.0,64.2446,64.2745,64.1849,64.2745,8900.0
2008-04-29 12:20:00,86.01,86.26,86.0,86.24,10800.0,64.2671,64.4539,64.2596,64.4389,10800.0
2008-04-29 12:30:00,86.26,86.26,86.17,86.22,17200.0,64.4539,64.4539,64.3866,64.424,17200.0
2008-04-29 12:40:00,86.22,86.26,86.2,86.21,16800.0,64.424,64.4539,64.409,64.4165,16800.0
2008-04-29 12:50:00,86.23,86.27,86.13,86.15,8300.0,64.4314,64.4613,64.3567,64.3717,8300.0
2008-04-29 13:00:00,86.12,86.15,86.06,86.13,8200.0,64.3492,64.3717,64.3044,64.3567,8200.0
2008-04-29 13:10:00,86.13,86.2,86.04,86.05,10300.0,64.3567,64.409,64.2895,64.2969,10300.0
2008-04-29 13:20:00,86.02,86.03,85.87,85.89,3800.0,64.2745,64.282,64.1624,64.1774,3800.0
2008-04-29 13:30:00,85.91,86.06,85.9,86.04,4900.0,64.1923,64.3044,64.1849,64.2895,4900.0
2008-04-29 13:40:00,86.02,86.03,85.83,85.83,5000.0,64.2745,64.282,64.1326,64.1326,5000.0
2008-04-29 13:50:00,85.87,85.89,85.8,85.86,2700.0,64.1624,64.1774,64.1101,64.155,2700.0
2008-04-29 14:00:00,85.89,85.9,85.78,85.81,5100.0,64.1774,64.1849,64.0952,64.1176,5100.0
2008-04-29 14:10:00,85.84,85.93,85.73,85.81,5800.0,64.14,64.2073,64.0578,64.1176,5800.0
2008-04-29 14:20:00,85.86,85.98,85.86,85.89,5200.0,64.155,64.2446,64.155,64.1774,5200.0
2008-04-29 14:30:00,85.88,85.96,85.76,85.84,6500.0,64.1699,64.2297,64.0803,64.14,6500.0
2008-04-29 14:40:00,85.8,86.21,85.8,86.16,21900.0,64.1101,64.4165,64.1101,64.3791,21900.0
2008-04-29 14:50:00,86.16,86.25,86.14,86.24,9200.0,64.3791,64.4464,64.3642,64.4389,9200.0
2008-04-29 15:00:00,86.24,86.29,86.18,86.18,25600.0,64.4389,64.4763,64.3941,64.3941,25600.0
2008-04-29 15:10:00,86.19,86.3,86.11,86.22,25000.0,64.4016,64.4837,64.3418,64.424,25000.0
2008-04-29 15:20:00,86.22,86.22,85.87,85.87,7200.0,64.424,64.424,64.1624,64.1624,7200.0
2008-04-29 15:30:00,85.87,85.99,85.85,85.99,12900.0,64.1624,64.2521,64.1475,64.2521,12900.0
2008-04-29 15:40:00,85.95,86.0,85.75,85.85,10600.0,64.2222,64.2596,64.0728,64.1475,10600.0
2008-04-29 15:50:00,85.88,85.93,85.73,85.91,24400.0,64.1699,64.2073,64.0578,64.1923,24400.0
2008-04-30 09:30:00,85.87,86.17,85.69,85.69,6400.0,64.1624,64.3866,64.0279,64.0279,6400.0
2008-04-30 09:40:00,85.7,86.58,85.7,86.14,16200.0,64.0354,64.693,64.0354,64.3642,16200.0
2008-04-30 09:50:00,86.14,86.29,86.08,86.08,7500.0,64.3642,64.4763,64.3194,64.3194,7500.0
2008-04-30 10:00:00,86.1,86.44,86.05,86.44,5700.0,64.3343,64.5884,64.2969,64.5884,5700.0
2008-04-30 10:10:00,86.43,86.45,86.18,86.22,6200.0,64.5809,64.5958,64.3941,64.424,6200.0
2008-04-30 10:20:00,86.23,86.23,85.98,85.99,41100.0,64.4314,64.4314,64.2446,64.2521,41100.0
2008-04-30 10:30:00,86.02,86.09,85.83,85.83,18700.0,64.2745,64.3268,64.1326,64.1326,18700.0
2008-04-30 10:40:00,85.83,85.92,85.81,85.88,12800.0,64.1326,64.1998,64.1176,64.1699,12800.0
2008-04-30 10:50:00,85.9,85.97,85.79,85.79,12100.0,64.1849,64.2372,64.1027,64.1027,12100.0
2008-04-30 11:00:00,85.81,85.84,85.73,85.81,12000.0,64.1176,64.14,64.0578,64.1176,12000.0
2008-04-30 11:10:00,85.81,86.83,85.77,86.78,177800.0,64.1176,64.8798,64.0877,64.8424,177800.0
2008-04-30 11:20:00,86.72,87.03,86.58,86.76,56300.0,64.7976,65.0292,64.693,64.8275,56300.0
2008-04-30 11:30:00,86.71,86.74,86.38,86.49,21100.0,64.7901,64.8125,64.5435,64.6257,21100.0
2008-04-30 11:40:00,86.49,86.64,86.41,86.5,18400.0,64.6257,64.7378,64.5659,64.6332,18400.0
2008-04-30 11:50:00,86.54,86.74,86.5,86.68,15500.0,64.6631,64.8125,64.6332,64.7677,15500.0
2008-04-30 12:00:00,86.65,86.7,86.55,86.64,16500.0,64.7453,64.7826,64.6705,64.7378,16500.0
2008-04-30 12:10:00,86.66,86.71,86.48,86.68,21200.0,64.7527,64.7901,64.6182,64.7677,21200.0
2008-04-30 12:20:00,86.66,86.66,86.5,86.55,14400.0,64.7527,64.7527,64.6332,64.6705,14400.0
2008-04-30 12:30:00,86.49,86.6,86.48,86.53,11200.0,64.6257,64.7079,64.6182,64.6556,11200.0
2008-04-30 12:40:00,86.55,86.83,86.52,86.79,43900.0,64.6705,64.8798,64.6481,64.8499,43900.0
2008-04-30 12:50:00,86.8,86.8,86.7,86.76,19600.0,64.8573,64.8573,64.7826,64.8275,19600.0
2008-04-30 13:00:00,86.76,86.89,86.71,86.87,12500.0,64.8275,64.9246,64.7901,64.9097,12500.0
2008-04-30 13:10:00,86.85,86.89,86.78,86.83,11000.0,64.8947,64.9246,64.8424,64.8798,11000.0
2008-04-30 13:20:00,86.8,86.88,86.76,86.76,12200.0,64.8573,64.9171,64.8275,64.8275,12200.0
2008-04-30 13:30:00,86.75,86.78,86.71,86.74,11600.0,64.82,64.8424,64.7901,64.8125,11600.0
2008-04-30 13:40:00,86.77,86.97,86.67,86.73,16000.0,64.8349,64.9844,64.7602,64.805,16000.0
2008-04-30 13:50:00,86.71,86.76,86.63,86.7,13700.0,64.7901,64.8275,64.7303,64.7826,13700.0
2008-04-30 14:00:00,86.7,87.0,86.69,87.0,13200.0,64.7826,65.0068,64.7752,65.0068,13200.0
2008-04-30 14:10:00,87.0,87.25,86.58,87.25,34700.0,65.0068,65.1936,64.693,65.1936,34700.0
2008-04-30 14:20:00,87.21,87.22,86.66,87.12,29700.0,65.1637,65.1712,64.7527,65.0965,29700.0
2008-04-30 14:30:00,87.12,87.23,86.8,86.93,25900.0,65.0965,65.1786,64.8573,64.9545,25900.0
2008-04-30 14:40:00,86.93,87.04,86.74,86.78,25200.0,64.9545,65.0367,64.8125,64.8424,25200.0
2008-04-30 14:50:00,86.77,86.8,86.38,86.41,26400.0,64.8349,64.8573,64.5435,64.5659,26400.0
2008-04-30 15:00:00,86.37,86.42,86.2,86.3,34300.0,64.536,64.5734,64.409,64.4837,34300.0
2008-04-30 15:10:00,86.35,86.38,85.89,86.35,71700.0,64.5211,64.5435,64.1774,64.5211,71700.0
2008-04-30 15:20:00,86.32,86.34,86.15,86.23,50400.0,64.4987,64.5136,64.3717,64.4314,50400.0
2008-04-30 15:30:00,86.24,86.66,86.23,86.56,79900.0,64.4389,64.7527,64.4314,64.678,79900.0
2008-04-30 15:40:00,86.55,86.84,86.38,86.8,82400.0,64.6705,64.8872,64.5435,64.8573,82400.0
2008-04-30 15:50:00,86.8,86.83,86.6,86.8,147800.0,64.8573,64.8798,64.7079,64.8573,147800.0
2008-05-01 09:30:00,86.92,87.17,86.42,86.56,19200.0,64.947,65.1338,64.5734,64.678,19200.0
2008-05-01 09:40:00,86.55,87.02,86.32,86.9,19500.0,64.6705,65.0217,64.4987,64.9321,19500.0
2008-05-01 09:50:00,86.91,87.34,86.8,87.0,36900.0,64.9395,65.2608,64.8573,65.0068,36900.0
2008-05-01 10:00:00,87.04,87.31,86.92,87.13,11300.0,65.0367,65.2384,64.947,65.1039,11300.0
2008-05-01 10:10:00,87.15,87.33,86.88,86.89,12000.0,65.1189,65.2534,64.9171,64.9246,12000.0
2008-05-01 10:20:00,86.88,87.02,86.8,86.93,19900.0,64.9171,65.0217,64.8573,64.9545,19900.0
2008-05-01 10:30:00,86.93,87.0,86.8,86.8,12800.0,64.9545,65.0068,64.8573,64.8573,12800.0
2008-05-01 10:40:00,86.8,86.88,86.74,86.81,6900.0,64.8573,64.9171,64.8125,64.8648,6900.0
2008-05-01 10:50:00,86.81,87.02,86.7,86.89,7600.0,64.8648,65.0217,64.7826,64.9246,7600.0
2008-05-01 11:00:00,86.89,87.03,86.85,86.97,9200.0,64.9246,65.0292,64.8947,64.9844,9200.0
2008-05-01 11:10:00,86.96,86.97,86.86,86.93,5400.0,64.9769,64.9844,64.9022,64.9545,5400.0
2008-05-01 11:20:00,86.97,86.97,86.82,86.93,10800.0,64.9844,64.9844,64.8723,64.9545,10800.0
2008-05-01 11:30:00,86.9,87.02,86.9,86.95,13900.0,64.9321,65.0217,64.9321,64.9694,13900.0
2008-05-01 11:40:00,86.89,86.96,86.88,86.88,4800.0,64.9246,64.9769,64.9171,64.9171,4800.0
2008-05-01 11:50:00,86.89,86.94,86.84,86.86,6300.0,64.9246,64.962,64.8872,64.9022,6300.0
2008-05-01 12:00:00,86.93,87.06,86.91,87.01,11800.0,64.9545,65.0516,64.9395,65.0143,11800.0
2008-05-01 12:10:00,86.95,87.15,86.95,87.14,7300.0,64.9694,65.1189,64.9694,65.1114,7300.0
2008-05-01 12:20:00,87.17,87.19,87.05,87.07,4800.0,65.1338,65.1488,65.0441,65.0591,4800.0
2008-05-01 12:30:00,87.1,87.35,87.08,87.24,13700.0,65.0815,65.2683,65.0666,65.1861,13700.0
2008-05-01 12:40:00,87.34,87.38,87.23,87.35,20100.0,65.2608,65.2907,65.1786,65.2683,20100.0
2008-05-01 12:50:00,87.34,87.64,87.28,87.58,18000.0,65.2608,65.485,65.216,65.4402,18000.0
2008-05-01 13:00:00,87.52,87.57,87.26,87.32,5000.0,65.3953,65.4327,65.2011,65.2459,5000.0
2008-05-01 13:10:00,87.3,87.43,87.2,87.35,18900.0,65.2309,65.3281,65.1562,65.2683,18900.0
2008-05-01 13:20:00,87.33,87.43,87.27,87.43,15300.0,65.2534,65.3281,65.2085,65.3281,15300.0
2008-05-01 13:30:00,87.35,87.54,87.35,87.49,6700.0,65.2683,65.4103,65.2683,65.3729,6700.0
2008-05-01 13:40:00,87.54,87.56,87.32,87.35,8300.0,65.4103,65.4252,65.2459,65.2683,8300.0
2008-05-01 13:50:00,87.38,87.4,87.28,87.36,8700.0,65.2907,65.3057,65.216,65.2758,8700.0
2008-05-01 14:00:00,87.37,87.49,87.3,87.37,18000.0,65.2833,65.3729,65.2309,65.2833,18000.0
2008-05-01 14:10:00,87.37,87.44,87.22,87.33,27400.0,65.2833,65.3356,65.1712,65.2534,27400.0
2008-05-01 14:20:00,87.3,87.5,87.26,87.28,19000.0,65.2309,65.3804,65.2011,65.216,19000.0
2008-05-01 14:30:00,87.26,87.51,87.26,87.48,20100.0,65.2011,65.3879,65.2011,65.3654,20100.0
2008-05-01 14:40:00,87.5,87.85,87.45,87.8,41400.0,65.3804,65.6419,65.343,65.6046,41400.0
2008-05-01 14:50:00,87.82,87.98,87.74,87.74,20500.0,65.6195,65.739,65.5597,65.5597,20500.0
2008-05-01 15:00:00,87.73,87.86,87.72,87.73,19400.0,65.5522,65.6494,65.5448,65.5522,19400.0
2008-05-01 15:10:00,87.78,87.9,87.69,87.87,19000.0,65.5896,65.6793,65.5224,65.6569,19000.0
2008-05-01 15:20:00,87.87,87.93,87.7,87.78,23000.0,65.6569,65.7017,65.5298,65.5896,23000.0
2008-05-01 15:30:00,87.8,87.84,87.62,87.7,28800.0,65.6046,65.6344,65.4701,65.5298,28800.0
2008-05-01 15:40:00,87.68,87.73,87.62,87.71,38100.0,65.5149,65.5522,65.4701,65.5373,38100.0
2008-05-01 15:50:00,87.73,87.95,87.69,87.75,56800.0,65.5522,65.7166,65.5224,65.5672,56800.0
2008-05-02 09:30:00,88.32,88.99,88.32,88.4,27300.0,65.9931,66.4937,65.9931,66.0529,27300.0
2008-05-02 09:40:00,88.35,88.93,88.28,88.43,17000.0,66.0155,66.4489,65.9632,66.0753,17000.0
2008-05-02 09:50:00,88.51,88.58,88.29,88.39,12800.0,66.1351,66.1874,65.9707,66.0454,12800.0
2008-05-02 10:00:00,88.38,88.41,88.16,88.34,38400.0,66.0379,66.0603,65.8735,66.008,38400.0
2008-05-02 10:10:00,88.34,88.35,88.12,88.17,18000.0,66.008,66.0155,65.8437,65.881,18000.0
2008-05-02 10:20:00,88.19,88.2,87.94,87.99,18400.0,65.896,65.9034,65.7092,65.7465,18400.0
2008-05-02 10:30:00,88.0,88.12,87.94,87.94,23700.0,65.754,65.8437,65.7092,65.7092,23700.0
2008-05-02 10:40:00,87.9,87.94,87.74,87.79,5200.0,65.6793,65.7092,65.5597,65.5971,5200.0
2008-05-02 10:50:00,87.79,87.81,87.48,87.61,7900.0,65.5971,65.612,65.3654,65.4626,7900.0
2008-05-02 11:00:00,87.67,87.91,87.47,87.89,9000.0,65.5074,65.6867,65.358,65.6718,9000.0
2008-05-02 11:10:00,87.92,87.92,87.79,87.82,6100.0,65.6942,65.6942,65.5971,65.6195,6100.0
2008-05-02 11:20:00,87.79,87.82,87.62,87.62,10100.0,65.5971,65.6195,65.4701,65.4701,10100.0
2008-05-02 11:30:00,87.62,87.77,87.59,87.61,10300.0,65.4701,65.5821,65.4476,65.4626,10300.0
2008-05-02 11:40:00,87.61,87.68,87.55,87.61,5400.0,65.4626,65.5149,65.4177,65.4626,5400.0
2008-05-02 11:50:00,87.69,87.76,87.36,87.36,6800.0,65.5224,65.5747,65.2758,65.2758,6800.0
2008-05-02 12:00:00,87.29,87.34,87.14,87.14,12500.0,65.2235,65.2608,65.1114,65.1114,12500.0
2008-05-02 12:10:00,87.15,87.22,87.01,87.11,11700.0,65.1189,65.1712,65.0143,65.089,11700.0
2008-05-02 12:20:00,87.14,87.16,87.03,87.13,8300.0,65.1114,65.1263,65.0292,65.1039,8300.0
2008-05-02 12:30:00,87.09,87.13,87.0,87.09,12700.0,65.074,65.1039,65.0068,65.074,12700.0
2008-05-02 12:40:00,87.05,87.08,87.0,87.05,7100.0,65.0441,65.0666,65.0068,65.0441,7100.0
2008-05-02 12:50:00,87.04,87.04,87.0,87.0,11100.0,65.0367,65.0367,65.0068,65.0068,11100.0
2008-05-02 13:00:00,87.01,87.02,86.8,86.83,16400.0,65.0143,65.0217,64.8573,64.8798,16400.0
2008-05-02 13:10:00,86.82,86.87,86.71,86.79,6900.0,64.8723,64.9097,64.7901,64.8499,6900.0
2008-05-02 13:20:00,86.79,86.97,86.77,86.77,6200.0,64.8499,64.9844,64.8349,64.8349,6200.0
2008-05-02 13:30:00,86.77,86.94,86.77,86.9,9200.0,64.8349,64.962,64.8349,64.9321,9200.0
2008-05-02 13:40:00,86.87,87.13,86.82,87.05,6400.0,64.9097,65.1039,64.8723,65.0441,6400.0
2008-05-02 13:50:00,87.04,87.08,86.86,86.92,4500.0,65.0367,65.0666,64.9022,64.947,4500.0
2008-05-02 14:00:00,86.92,87.15,86.8,86.8,27200.0,64.947,65.1189,64.8573,64.8573,27200.0
2008-05-02 14:10:00,86.82,87.26,86.82,87.13,25500.0,64.8723,65.2011,64.8723,65.1039,25500.0
2008-05-02 14:20:00,87.12,87.37,87.04,87.18,13200.0,65.0965,65.2833,65.0367,65.1413,13200.0
2008-05-02 14:30:00,87.17,87.58,87.1,87.53,16700.0,65.1338,65.4402,65.0815,65.4028,16700.0
2008-05-02 14:40:00,87.53,87.54,87.25,87.43,10300.0,65.4028,65.4103,65.1936,65.3281,10300.0
2008-05-02 14:50:00,87.49,87.55,87.29,87.29,8300.0,65.3729,65.4177,65.2235,65.2235,8300.0
2008-05-02 15:00:00,87.28,87.43,87.19,87.24,11400.0,65.216,65.3281,65.1488,65.1861,11400.0
2008-05-02 15:10:00,87.22,87.53,87.22,87.39,17300.0,65.1712,65.4028,65.1712,65.2982,17300.0
2008-05-02 15:20:00,87.4,87.44,87.28,87.3,14400.0,65.3057,65.3356,65.216,65.2309,14400.0
2008-05-02 15:30:00,87.29,87.45,87.22,87.37,14100.0,65.2235,65.343,65.1712,65.2833,14100.0
2008-05-02 15:40:00,87.4,87.48,87.14,87.17,19700.0,65.3057,65.3654,65.1114,65.1338,19700.0
2008-05-02 15:50:00,87.23,87.49,87.21,87.34,29300.0,65.1786,65.3729,65.1637,65.2608,29300.0
2008-05-05 09:30:00,86.62,86.95,86.25,86.25,14400.0,64.7228,64.9694,64.4464,64.4464,14400.0
2008-05-05 09:40:00,86.17,86.82,86.04,86.82,7200.0,64.3866,64.8723,64.2895,64.8723,7200.0
2008-05-05 09:50:00,86.84,86.95,86.84,86.94,17400.0,64.8872,64.9694,64.8872,64.962,17400.0
2008-05-05 10:00:00,86.96,87.14,86.74,87.06,9200.0,64.9769,65.1114,64.8125,65.0516,9200.0
2008-05-05 10:10:00,87.12,87.18,86.9,86.96,27700.0,65.0965,65.1413,64.9321,64.9769,27700.0
2008-05-05 10:20:00,86.95,87.03,86.93,86.93,13700.0,64.9694,65.0292,64.9545,64.9545,13700.0
2008-05-05 10:30:00,86.83,86.91,86.78,86.88,7800.0,64.8798,64.9395,64.8424,64.9171,7800.0
2008-05-05 10:40:00,86.84,87.02,86.79,86.97,11100.0,64.8872,65.0217,64.8499,64.9844,11100.0
2008-05-05 10:50:00,86.93,86.93,86.64,86.64,5000.0,64.9545,64.9545,64.7378,64.7378,5000.0
2008-05-05 11:00:00,86.64,86.64,86.48,86.57,7100.0,64.7378,64.7378,64.6182,64.6855,7100.0
2008-05-05 11:10:00,86.62,86.65,86.55,86.65,6900.0,64.7228,64.7453,64.6705,64.7453,6900.0
2008-05-05 11:20:00,86.64,86.72,86.5,86.56,7400.0,64.7378,64.7976,64.6332,64.678,7400.0
2008-05-05 11:30:00,86.6,86.79,86.59,86.76,7000.0,64.7079,64.8499,64.7004,64.8275,7000.0
2008-05-05 11:40:00,86.73,86.88,86.73,86.81,6100.0,64.805,64.9171,64.805,64.8648,6100.0
2008-05-05 11:50:00,86.81,86.84,86.63,86.79,6200.0,64.8648,64.8872,64.7303,64.8499,6200.0
2008-05-05 12:00:00,86.75,86.79,86.58,86.58,6100.0,64.82,64.8499,64.693,64.693,6100.0
2008-05-05 12:10:00,86.62,86.72,86.58,86.72,6400.0,64.7228,64.7976,64.693,64.7976,6400.0
2008-05-05 12:20:00,86.71,86.71,86.48,86.5,6700.0,64.7901,64.7901,64.6182,64.6332,6700.0
2008-05-05 12:30:00,86.51,86.63,86.45,86.57,10400.0,64.6407,64.7303,64.5958,64.6855,10400.0
2008-05-05 12:40:00,86.56,86.58,86.39,86.56,10400.0,64.678,64.693,64.551,64.678,10400.0
2008-05-05 12:50:00,86.58,86.62,86.34,86.38,11500.0,64.693,64.7228,64.5136,64.5435,11500.0
2008-05-05 13:00:00,86.4,86.44,86.34,86.34,5000.0,64.5585,64.5884,64.5136,64.5136,5000.0
2008-05-05 13:10:00,86.39,86.46,86.32,86.32,5700.0,64.551,64.6033,64.4987,64.4987,5700.0
2008-05-05 13:20:00,86.36,86.36,86.29,86.35,3400.0,64.5286,64.5286,64.4763,64.5211,3400.0
2008-05-05 13:30:00,86.32,86.45,86.32,86.32,7000.0,64.4987,64.5958,64.4987,64.4987,7000.0
2008-05-05 13:40:00,86.36,86.46,86.23,86.25,8300.0,64.5286,64.6033,64.4314,64.4464,8300.0
2008-05-05 13:50:00,86.25,86.3,86.22,86.25,8200.0,64.4464,64.4837,64.424,64.4464,8200.0
2008-05-05 14:00:00,86.21,86.41,86.21,86.34,9500.0,64.4165,64.5659,64.4165,64.5136,9500.0
2008-05-05 14:10:00,86.34,86.34,86.25,86.32,11500.0,64.5136,64.5136,64.4464,64.4987,11500.0
2008-05-05 14:20:00,86.34,86.42,86.34,86.36,9100.0,64.5136,64.5734,64.5136,64.5286,9100.0
2008-05-05 14:30:00,86.33,86.5,86.29,86.41,12500.0,64.5062,64.6332,64.4763,64.5659,12500.0
2008-05-05 14:40:00,86.45,86.58,86.45,86.58,8100.0,64.5958,64.693,64.5958,64.693,8100.0
2008-05-05 14:50:00,86.55,86.58,86.5,86.5,12500.0,64.6705,64.693,64.6332,64.6332,12500.0
2008-05-05 15:00:00,86.52,86.65,86.5,86.64,10400.0,64.6481,64.7453,64.6332,64.7378,10400.0
2008-05-05 15:10:00,86.65,86.65,86.5,86.56,9200.0,64.7453,64.7453,64.6332,64.678,9200.0
2008-05-05 15:20:00,86.61,86.65,86.53,86.58,8900.0,64.7154,64.7453,64.6556,64.693,8900.0
2008-05-05 15:30:00,86.54,86.67,86.51,86.59,14200.0,64.6631,64.7602,64.6407,64.7004,14200.0
2008-05-05 15:40:00,86.6,86.63,86.52,86.59,12600.0,64.7079,64.7303,64.6481,64.7004,12600.0
2008-05-05 15:50:00,86.6,86.74,86.59,86.63,19600.0,64.7079,64.8125,64.7004,64.7303,19600.0
2008-05-06 09:30:00,86.57,86.57,85.88,86.08,14000.0,64.6855,64.6855,64.1699,64.3194,14000.0
2008-05-06 09:40:00,86.04,86.04,85.62,85.67,12400.0,64.2895,64.2895,63.9756,64.013,12400.0
2008-05-06 09:50:00,85.72,86.09,85.64,86.04,8000.0,64.0504,64.3268,63.9906,64.2895,8000.0
2008-05-06 10:00:00,86.04,86.27,85.93,86.14,19900.0,64.2895,64.4613,64.2073,64.3642,19900.0
2008-05-06 10:10:00,86.17,86.28,86.05,86.23,11400.0,64.3866,64.4688,64.2969,64.4314,11400.0
2008-05-06 10:20:00,86.25,86.36,86.25,86.35,11800.0,64.4464,64.5286,64.4464,64.5211,11800.0
2008-05-06 10:30:00,86.32,86.45,86.29,86.35,7000.0,64.4987,64.5958,64.4763,64.5211,7000.0
2008-05-06 10:40:00,86.31,86.61,86.31,86.49,11900.0,64.4912,64.7154,64.4912,64.6257,11900.0
2008-05-06 10:50:00,86.57,86.57,86.45,86.49,6700.0,64.6855,64.6855,64.5958,64.6257,6700.0
2008-05-06 11:00:00,86.52,86.61,86.24,86.37,28400.0,64.6481,64.7154,64.4389,64.536,28400.0
2008-05-06 11:10:00,86.35,86.47,86.04,86.07,29000.0,64.5211,64.6108,64.2895,64.3119,29000.0
2008-05-06 11:20:00,86.07,86.25,86.07,86.12,8100.0,64.3119,64.4464,64.3119,64.3492,8100.0
2008-05-06 11:30:00,86.15,86.16,85.97,85.97,5600.0,64.3717,64.3791,64.2372,64.2372,5600.0
2008-05-06 11:40:00,85.97,86.1,85.91,86.1,5000.0,64.2372,64.3343,64.1923,64.3343,5000.0
2008-05-06 11:50:00,86.1,86.25,86.09,86.14,58700.0,64.3343,64.4464,64.3268,64.3642,58700.0
2008-05-06 12:00:00,86.15,86.56,86.15,86.55,22700.0,64.3717,64.678,64.3717,64.6705,22700.0
2008-05-06 12:10:00,86.51,86.59,86.47,86.57,7700.0,64.6407,64.7004,64.6108,64.6855,7700.0
2008-05-06 12:20:00,86.55,86.77,86.5,86.55,12700.0,64.6705,64.8349,64.6332,64.6705,12700.0
2008-05-06 12:30:00,86.57,86.7,86.5,86.69,11700.0,64.6855,64.7826,64.6332,64.7752,11700.0
2008-05-06 12:40:00,86.69,86.73,86.53,86.73,12100.0,64.7752,64.805,64.6556,64.805,12100.0
2008-05-06 12:50:00,86.74,86.89,86.74,86.78,6200.0,64.8125,64.9246,64.8125,64.8424,6200.0
2008-05-06 13:00:00,86.76,86.85,86.71,86.75,10700.0,64.8275,64.8947,64.7901,64.82,10700.0
2008-05-06 13:10:00,86.77,86.91,86.67,86.89,6200.0,64.8349,64.9395,64.7602,64.9246,6200.0
2008-05-06 13:20:00,86.89,86.95,86.81,86.88,4500.0,64.9246,64.9694,64.8648,64.9171,4500.0
2008-05-06 13:30:00,86.83,86.98,86.83,86.98,7200.0,64.8798,64.9918,64.8798,64.9918,7200.0
2008-05-06 13:40:00,86.98,87.17,86.87,86.97,15200.0,64.9918,65.1338,64.9097,64.9844,15200.0
2008-05-06 13:50:00,87.0,87.11,86.9,86.97,6200.0,65.0068,65.089,64.9321,64.9844,6200.0
2008-05-06 14:00:00,87.01,87.03,86.71,86.81,6700.0,65.0143,65.0292,64.7901,64.8648,6700.0
2008-05-06 14:10:00,86.77,86.95,86.72,86.9,6300.0,64.8349,64.9694,64.7976,64.9321,6300.0
2008-05-06 14:20:00,86.89,87.07,86.84,87.06,14200.0,64.9246,65.0591,64.8872,65.0516,14200.0
2008-05-06 14:30:00,87.05,87.08,86.95,86.95,6200.0,65.0441,65.0666,64.9694,64.9694,6200.0
2008-05-06 14:40:00,86.93,87.28,86.89,87.28,9600.0,64.9545,65.216,64.9246,65.216,9600.0
2008-05-06 14:50:00,87.26,87.46,87.26,87.44,17500.0,65.2011,65.3505,65.2011,65.3356,17500.0
2008-05-06 15:00:00,87.41,87.58,87.39,87.45,26200.0,65.3131,65.4402,65.2982,65.343,26200.0
2008-05-06 15:10:00,87.45,87.58,87.4,87.5,15300.0,65.343,65.4402,65.3057,65.3804,15300.0
2008-05-06 15:20:00,87.49,87.57,87.44,87.48,26000.0,65.3729,65.4327,65.3356,65.3654,26000.0
2008-05-06 15:30:00,87.5,87.7,87.48,87.62,39800.0,65.3804,65.5298,65.3654,65.4701,39800.0
2008-05-06 15:40:00,87.59,87.63,87.21,87.21,17100.0,65.4476,65.4775,65.1637,65.1637,17100.0
2008-05-06 15:50:00,87.24,87.41,87.24,87.37,24200.0,65.1861,65.3131,65.1861,65.2833,24200.0
2008-05-07 09:30:00,87.03,87.03,86.59,87.02,10300.0,65.0292,65.0292,64.7004,65.0217,10300.0
2008-05-07 09:40:00,87.02,87.25,86.9,87.25,15400.0,65.0217,65.1936,64.9321,65.1936,15400.0
2008-05-07 09:50:00,87.33,87.37,87.2,87.23,36800.0,65.2534,65.2833,65.1562,65.1786,36800.0
2008-05-07 10:00:00,87.2,87.37,87.15,87.27,27300.0,65.1562,65.2833,65.1189,65.2085,27300.0
2008-05-07 10:10:00,87.27,87.42,87.14,87.35,11500.0,65.2085,65.3206,65.1114,65.2683,11500.0
2008-05-07 10:20:00,87.37,87.37,87.09,87.09,25100.0,65.2833,65.2833,65.074,65.074,25100.0
2008-05-07 10:30:00,87.1,87.12,86.88,87.01,22000.0,65.0815,65.0965,64.9171,65.0143,22000.0
2008-05-07 10:40:00,87.0,87.21,86.95,87.01,10100.0,65.0068,65.1637,64.9694,65.0143,10100.0
2008-05-07 10:50:00,87.03,87.07,86.75,86.87,5400.0,65.0292,65.0591,64.82,64.9097,5400.0
2008-05-07 11:00:00,86.89,87.13,86.74,86.91,7500.0,64.9246,65.1039,64.8125,64.9395,7500.0
2008-05-07 11:10:00,86.85,86.92,86.73,86.82,4300.0,64.8947,64.947,64.805,64.8723,4300.0
2008-05-07 11:20:00,86.82,86.88,86.76,86.8,1700.0,64.8723,64.9171,64.8275,64.8573,1700.0
2008-05-07 11:30:00,86.77,86.78,86.59,86.67,4200.0,64.8349,64.8424,64.7004,64.7602,4200.0
2008-05-07 11:40:00,86.65,86.74,86.6,86.66,3100.0,64.7453,64.8125,64.7079,64.7527,3100.0
2008-05-07 11:50:00,86.67,86.81,86.67,86.73,4100.0,64.7602,64.8648,64.7602,64.805,4100.0
2008-05-07 12:00:00,86.75,86.86,86.58,86.77,6200.0,64.82,64.9022,64.693,64.8349,6200.0
2008-05-07 12:10:00,86.82,86.82,86.75,86.77,3800.0,64.8723,64.8723,64.82,64.8349,3800.0
2008-05-07 12:20:00,86.77,86.8,86.74,86.79,3000.0,64.8349,64.8573,64.8125,64.8499,3000.0
2008-05-07 12:30:00,86.79,86.9,86.78,86.88,2800.0,64.8499,64.9321,64.8424,64.9171,2800.0
2008-05-07 12:40:00,86.9,86.93,86.85,86.86,2400.0,64.9321,64.9545,64.8947,64.9022,2400.0
2008-05-07 12:50:00,86.86,86.97,86.86,86.93,4300.0,64.9022,64.9844,64.9022,64.9545,4300.0
2008-05-07 13:00:00,86.95,86.95,86.53,86.53,6600.0,64.9694,64.9694,64.6556,64.6556,6600.0
2008-05-07 13:10:00,86.52,86.53,86.25,86.42,12600.0,64.6481,64.6556,64.4464,64.5734,12600.0
2008-05-07 13:20:00,86.39,86.67,86.33,86.62,5900.0,64.551,64.7602,64.5062,64.7228,5900.0
2008-05-07 13:30:00,86.62,86.66,86.54,86.54,4300.0,64.7228,64.7527,64.6631,64.6631,4300.0
2008-05-07 13:40:00,86.58,86.61,86.51,86.56,4300.0,64.693,64.7154,64.6407,64.678,4300.0
2008-05-07 13:50:00,86.6,86.61,86.5,86.53,6200.0,64.7079,64.7154,64.6332,64.6556,6200.0
2008-05-07 14:00:00,86.57,86.58,86.42,86.49,9800.0,64.6855,64.693,64.5734,64.6257,9800.0
2008-05-07 14:10:00,86.44,86.5,86.36,86.36,12100.0,64.5884,64.6332,64.5286,64.5286,12100.0
2008-05-07 14:20:00,86.35,86.43,86.0,86.12,38600.0,64.5211,64.5809,64.2596,64.3492,38600.0
2008-05-07 14:30:00,86.05,86.09,85.89,86.07,22900.0,64.2969,64.3268,64.1774,64.3119,22900.0
2008-05-07 14:40:00,85.99,86.21,85.94,86.05,27600.0,64.2521,64.4165,64.2148,64.2969,27600.0
2008-05-07 14:50:00,85.97,86.25,85.97,86.2,12700.0,64.2372,64.4464,64.2372,64.409,12700.0
2008-05-07 15:00:00,86.16,86.23,86.01,86.03,10700.0,64.3791,64.4314,64.2671,64.282,10700.0
2008-05-07 15:10:00,86.01,86.33,86.01,86.26,13700.0,64.2671,64.5062,64.2671,64.4539,13700.0
2008-05-07 15:20:00,86.23,86.27,85.82,86.07,17800.0,64.4314,64.4613,64.1251,64.3119,17800.0
2008-05-07 15:30:00,86.07,86.22,85.91,86.16,26700.0,64.3119,64.424,64.1923,64.3791,26700.0
2008-05-07 15:40:00,86.1,86.31,86.06,86.14,24000.0,64.3343,64.4912,64.3044,64.3642,24000.0
2008-05-07 15:50:00,86.13,86.19,85.73,85.88,37300.0,64.3567,64.4016,64.0578,64.1699,37300.0
2008-05-08 09:30:00,85.71,86.51,85.43,85.87,28200.0,64.34,64.9406,64.1299,64.4601,28200.0
2008-05-08 09:40:00,85.84,86.1,85.76,85.89,14300.0,64.4376,64.6328,64.3776,64.4752,14300.0
2008-05-08 09:50:00,85.97,86.16,85.91,86.12,22000.0,64.5352,64.6778,64.4902,64.6478,22000.0
2008-05-08 10:00:00,86.08,86.1,85.97,86.03,19100.0,64.6178,64.6328,64.5352,64.5803,19100.0
2008-05-08 10:10:00,86.03,86.11,85.88,85.88,19000.0,64.5803,64.6403,64.4677,64.4677,19000.0
2008-05-08 10:20:00,85.82,86.08,85.81,86.04,16500.0,64.4226,64.6178,64.4151,64.5878,16500.0
2008-05-08 10:30:00,86.02,86.03,85.67,85.68,16600.0,64.5727,64.5803,64.31,64.3175,16600.0
2008-05-08 10:40:00,85.68,85.95,85.68,85.7,19300.0,64.3175,64.5202,64.3175,64.3325,19300.0
2008-05-08 10:50:00,85.71,86.06,85.55,86.0,22800.0,64.34,64.6028,64.2199,64.5577,22800.0
2008-05-08 11:00:00,86.03,86.18,85.84,86.18,14900.0,64.5803,64.6929,64.4376,64.6929,14900.0
2008-05-08 11:10:00,86.15,86.28,86.08,86.24,8700.0,64.6703,64.7679,64.6178,64.7379,8700.0
2008-05-08 11:20:00,86.24,86.54,86.24,86.48,14400.0,64.7379,64.9631,64.7379,64.9181,14400.0
2008-05-08 11:30:00,86.44,86.45,86.15,86.15,10300.0,64.888,64.8955,64.6703,64.6703,10300.0
2008-05-08 11:40:00,86.1,86.35,86.1,86.32,7400.0,64.6328,64.8205,64.6328,64.798,7400.0
2008-05-08 11:50:00,86.3,86.55,86.27,86.45,9300.0,64.7829,64.9706,64.7604,64.8955,9300.0
2008-05-08 12:00:00,86.41,86.43,86.26,86.3,7000.0,64.8655,64.8805,64.7529,64.7829,7000.0
2008-05-08 12:10:00,86.33,86.34,86.03,86.06,9700.0,64.8055,64.813,64.5803,64.6028,9700.0
2008-05-08 12:20:00,86.09,86.13,85.91,85.96,9000.0,64.6253,64.6553,64.4902,64.5277,9000.0
2008-05-08 12:30:00,85.98,86.05,85.93,85.93,12600.0,64.5427,64.5953,64.5052,64.5052,12600.0
2008-05-08 12:40:00,85.94,86.01,85.87,85.87,13200.0,64.5127,64.5652,64.4601,64.4601,13200.0
2008-05-08 12:50:00,85.93,86.09,85.87,86.01,14800.0,64.5052,64.6253,64.4601,64.5652,14800.0
2008-05-08 13:00:00,86.02,86.14,85.99,86.11,9300.0,64.5727,64.6628,64.5502,64.6403,9300.0
2008-05-08 13:10:00,86.07,86.12,85.93,86.06,7300.0,64.6103,64.6478,64.5052,64.6028,7300.0
2008-05-08 13:20:00,86.06,86.33,86.06,86.29,18800.0,64.6028,64.8055,64.6028,64.7754,18800.0
2008-05-08 13:30:00,86.31,86.39,86.25,86.28,7400.0,64.7904,64.8505,64.7454,64.7679,7400.0
2008-05-08 13:40:00,86.28,86.41,86.22,86.33,11600.0,64.7679,64.8655,64.7229,64.8055,11600.0
2008-05-08 13:50:00,86.34,86.54,86.34,86.4,16700.0,64.813,64.9631,64.813,64.858,16700.0
2008-05-08 14:00:00,86.45,86.46,86.06,86.06,19300.0,64.8955,64.903,64.6028,64.6028,19300.0
2008-05-08 14:10:00,86.09,86.2,86.0,86.02,9900.0,64.6253,64.7079,64.5577,64.5727,9900.0
2008-05-08 14:20:00,86.0,86.02,85.85,85.92,20400.0,64.5577,64.5727,64.4451,64.4977,20400.0
2008-05-08 14:30:00,85.9,86.03,85.78,85.95,18500.0,64.4827,64.5803,64.3926,64.5202,18500.0
2008-05-08 14:40:00,85.95,85.95,85.69,85.78,18100.0,64.5202,64.5202,64.325,64.3926,18100.0
2008-05-08 14:50:00,85.77,85.85,85.71,85.85,14700.0,64.3851,64.4451,64.34,64.4451,14700.0
2008-05-08 15:00:00,85.84,85.98,85.81,85.93,17400.0,64.4376,64.5427,64.4151,64.5052,17400.0
2008-05-08 15:10:00,85.92,85.98,85.84,85.93,20700.0,64.4977,64.5427,64.4376,64.5052,20700.0
2008-05-08 15:20:00,85.91,86.09,85.8,85.95,24600.0,64.4902,64.6253,64.4076,64.5202,24600.0
2008-05-08 15:30:00,85.95,86.07,85.93,86.07,13300.0,64.5202,64.6103,64.5052,64.6103,13300.0
2008-05-08 15:40:00,86.03,86.2,85.87,86.17,31700.0,64.5803,64.7079,64.4601,64.6854,31700.0
2008-05-08 15:50:00,86.18,86.27,86.0,86.14,101700.0,64.6929,64.7604,64.5577,64.6628,101700.0
2008-05-09 09:30:00,85.72,85.72,84.84,85.3,10400.0,64.3475,64.3475,63.687,64.0323,10400.0
2008-05-09 09:40:00,85.3,85.42,85.0,85.39,14700.0,64.0323,64.1223,63.8071,64.0998,14700.0
2008-05-09 09:50:00,85.31,85.65,85.3,85.32,15700.0,64.0398,64.295,64.0323,64.0473,15700.0
2008-05-09 10:00:00,85.32,85.74,85.29,85.59,14200.0,64.0473,64.3626,64.0248,64.25,14200.0
2008-05-09 10:10:00,85.57,85.62,84.94,85.05,17800.0,64.2349,64.2725,63.762,63.8446,17800.0
2008-05-09 10:20:00,85.09,85.1,84.99,85.1,12600.0,63.8746,63.8821,63.7996,63.8821,12600.0
2008-05-09 10:30:00,85.07,85.35,85.06,85.3,27300.0,63.8596,64.0698,63.8521,64.0323,27300.0
2008-05-09 10:40:00,85.26,85.69,85.26,85.62,10600.0,64.0022,64.325,64.0022,64.2725,10600.0
2008-05-09 10:50:00,85.62,85.64,85.52,85.56,7700.0,64.2725,64.2875,64.1974,64.2274,7700.0
2008-05-09 11:00:00,85.62,85.72,85.52,85.64,11900.0,64.2725,64.3475,64.1974,64.2875,11900.0
2008-05-09 11:10:00,85.64,85.67,85.57,85.61,3700.0,64.2875,64.31,64.2349,64.265,3700.0
2008-05-09 11:20:00,85.59,85.73,85.55,85.64,7400.0,64.25,64.3551,64.2199,64.2875,7400.0
2008-05-09 11:30:00,85.64,85.7,85.59,85.59,9500.0,64.2875,64.3325,64.25,64.25,9500.0
2008-05-09 11:40:00,85.59,85.65,85.55,85.65,6600.0,64.25,64.295,64.2199,64.295,6600.0
2008-05-09 11:50:00,85.65,85.8,85.58,85.8,6500.0,64.295,64.4076,64.2425,64.4076,6500.0
2008-05-09 12:00:00,85.78,85.8,85.7,85.73,6400.0,64.3926,64.4076,64.3325,64.3551,6400.0
2008-05-09 12:10:00,85.73,85.83,85.69,85.81,8300.0,64.3551,64.4301,64.325,64.4151,8300.0
2008-05-09 12:20:00,85.83,85.83,85.67,85.76,21800.0,64.4301,64.4301,64.31,64.3776,21800.0
2008-05-09 12:30:00,85.78,85.84,85.75,85.84,3700.0,64.3926,64.4376,64.3701,64.4376,3700.0
2008-05-09 12:40:00,85.84,85.87,85.8,85.87,4200.0,64.4376,64.4601,64.4076,64.4601,4200.0
2008-05-09 12:50:00,85.88,85.95,85.85,85.95,4300.0,64.4677,64.5202,64.4451,64.5202,4300.0
2008-05-09 13:00:00,85.93,85.93,85.76,85.81,11700.0,64.5052,64.5052,64.3776,64.4151,11700.0
2008-05-09 13:10:00,85.83,85.89,85.78,85.84,4200.0,64.4301,64.4752,64.3926,64.4376,4200.0
2008-05-09 13:20:00,85.85,85.88,85.84,85.84,3100.0,64.4451,64.4677,64.4376,64.4376,3100.0
2008-05-09 13:30:00,85.84,85.87,85.71,85.75,6600.0,64.4376,64.4601,64.34,64.3701,6600.0
2008-05-09 13:40:00,85.75,85.9,85.72,85.81,5200.0,64.3701,64.4827,64.3475,64.4151,5200.0
2008-05-09 13:50:00,85.84,85.93,85.73,85.9,7200.0,64.4376,64.5052,64.3551,64.4827,7200.0
2008-05-09 14:00:00,85.91,85.94,85.81,85.83,7600.0,64.4902,64.5127,64.4151,64.4301,7600.0
2008-05-09 14:10:00,85.84,85.99,85.82,85.95,9100.0,64.4376,64.5502,64.4226,64.5202,9100.0
2008-05-09 14:20:00,85.9,85.9,85.72,85.74,10700.0,64.4827,64.4827,64.3475,64.3626,10700.0
2008-05-09 14:30:00,85.72,85.79,85.63,85.78,12400.0,64.3475,64.4001,64.28,64.3926,12400.0
2008-05-09 14:40:00,85.77,85.87,85.74,85.74,7700.0,64.3851,64.4601,64.3626,64.3626,7700.0
2008-05-09 14:50:00,85.74,85.85,85.72,85.8,8500.0,64.3626,64.4451,64.3475,64.4076,8500.0
2008-05-09 15:00:00,85.78,85.86,85.75,85.81,9600.0,64.3926,64.4526,64.3701,64.4151,9600.0
2008-05-09 15:10:00,85.77,85.79,85.73,85.75,14400.0,64.3851,64.4001,64.3551,64.3701,14400.0
2008-05-09 15:20:00,85.74,85.93,85.62,85.93,17700.0,64.3626,64.5052,64.2725,64.5052,17700.0
2008-05-09 15:30:00,85.98,86.08,85.9,86.08,11300.0,64.5427,64.6178,64.4827,64.6178,11300.0
2008-05-09 15:40:00,86.08,86.16,85.77,85.83,11500.0,64.6178,64.6778,64.3851,64.4301,11500.0
2008-05-09 15:50:00,85.87,85.92,85.76,85.87,22900.0,64.4601,64.4977,64.3776,64.4601,22900.0
2008-05-12 09:30:00,86.5,87.09,86.44,86.87,23500.0,64.9331,65.376,64.888,65.2108,23500.0
2008-05-12 09:40:00,86.64,86.72,86.45,86.6,8500.0,65.0382,65.0982,64.8955,65.0081,8500.0
2008-05-12 09:50:00,86.62,86.67,86.46,86.56,12400.0,65.0232,65.0607,64.903,64.9781,12400.0
2008-05-12 10:00:00,86.54,86.69,86.41,86.53,43300.0,64.9631,65.0757,64.8655,64.9556,43300.0
2008-05-12 10:10:00,86.46,86.54,86.09,86.14,20100.0,64.903,64.9631,64.6253,64.6628,20100.0
2008-05-12 10:20:00,86.11,86.29,86.11,86.2,10200.0,64.6403,64.7754,64.6403,64.7079,10200.0
2008-05-12 10:30:00,86.19,86.3,86.09,86.3,7400.0,64.7004,64.7829,64.6253,64.7829,7400.0
2008-05-12 10:40:00,86.29,86.65,86.23,86.62,10500.0,64.7754,65.0457,64.7304,65.0232,10500.0
2008-05-12 10:50:00,86.62,86.66,86.42,86.42,5200.0,65.0232,65.0532,64.873,64.873,5200.0
2008-05-12 11:00:00,86.48,86.62,86.43,86.62,5400.0,64.9181,65.0232,64.8805,65.0232,5400.0
2008-05-12 11:10:00,86.51,86.63,86.46,86.46,12600.0,64.9406,65.0307,64.903,64.903,12600.0
2008-05-12 11:20:00,86.47,86.69,86.47,86.69,18600.0,64.9106,65.0757,64.9106,65.0757,18600.0
2008-05-12 11:30:00,86.67,86.78,86.63,86.74,11400.0,65.0607,65.1433,65.0307,65.1132,11400.0
2008-05-12 11:40:00,86.78,86.84,86.75,86.82,7400.0,65.1433,65.1883,65.1207,65.1733,7400.0
2008-05-12 11:50:00,86.84,86.92,86.84,86.92,16600.0,65.1883,65.2484,65.1883,65.2484,16600.0
2008-05-12 12:00:00,86.86,86.94,86.84,86.87,6600.0,65.2033,65.2634,65.1883,65.2108,6600.0
2008-05-12 12:10:00,86.87,86.91,86.64,86.68,10100.0,65.2108,65.2408,65.0382,65.0682,10100.0
2008-05-12 12:20:00,86.72,86.72,86.64,86.68,4000.0,65.0982,65.0982,65.0382,65.0682,4000.0
2008-05-12 12:30:00,86.71,86.81,86.66,86.78,7200.0,65.0907,65.1658,65.0532,65.1433,7200.0
2008-05-12 12:40:00,86.8,86.93,86.76,86.87,6600.0,65.1583,65.2559,65.1282,65.2108,6600.0
2008-05-12 12:50:00,86.87,86.95,86.83,86.83,2300.0,65.2108,65.2709,65.1808,65.1808,2300.0
2008-05-12 13:00:00,86.83,86.85,86.75,86.76,8200.0,65.1808,65.1958,65.1207,65.1282,8200.0
2008-05-12 13:10:00,86.76,86.77,86.63,86.77,4400.0,65.1282,65.1358,65.0307,65.1358,4400.0
2008-05-12 13:20:00,86.75,86.77,86.68,86.71,3300.0,65.1207,65.1358,65.0682,65.0907,3300.0
2008-05-12 13:30:00,86.69,86.71,86.56,86.61,7100.0,65.0757,65.0907,64.9781,65.0156,7100.0
2008-05-12 13:40:00,86.59,86.84,86.59,86.82,10600.0,65.0006,65.1883,65.0006,65.1733,10600.0
2008-05-12 13:50:00,86.83,86.85,86.78,86.81,4900.0,65.1808,65.1958,65.1433,65.1658,4900.0
2008-05-12 14:00:00,86.81,86.84,86.76,86.8,4800.0,65.1658,65.1883,65.1282,65.1583,4800.0
2008-05-12 14:10:00,86.82,86.96,86.8,86.93,7000.0,65.1733,65.2784,65.1583,65.2559,7000.0
2008-05-12 14:20:00,86.95,87.22,86.93,87.13,13800.0,65.2709,65.4736,65.2559,65.406,13800.0
2008-05-12 14:30:00,87.14,87.42,87.12,87.4,12500.0,65.4135,65.6237,65.3985,65.6087,12500.0
2008-05-12 14:40:00,87.39,87.85,87.38,87.84,52500.0,65.6012,65.9465,65.5937,65.939,52500.0
2008-05-12 14:50:00,87.84,87.9,87.72,87.79,17200.0,65.939,65.984,65.8489,65.9014,17200.0
2008-05-12 15:00:00,87.79,87.94,87.71,87.86,43500.0,65.9014,66.014,65.8414,65.954,43500.0
2008-05-12 15:10:00,87.86,87.93,87.82,87.83,31100.0,65.954,66.0065,65.924,65.9315,31100.0
2008-05-12 15:20:00,87.85,87.89,87.7,87.72,29400.0,65.9465,65.9765,65.8339,65.8489,29400.0
2008-05-12 15:30:00,87.75,87.82,87.7,87.78,31900.0,65.8714,65.924,65.8339,65.8939,31900.0
2008-05-12 15:40:00,87.81,87.83,87.68,87.79,36500.0,65.9165,65.9315,65.8189,65.9014,36500.0
2008-05-12 15:50:00,87.79,87.91,87.74,87.9,46800.0,65.9014,65.9915,65.8639,65.984,46800.0
2008-05-13 09:30:00,87.53,88.67,87.53,88.38,24400.0,65.7063,66.562,65.7063,66.3443,24400.0
2008-05-13 09:40:00,88.36,88.78,88.36,88.5,27000.0,66.3293,66.6446,66.3293,66.4344,27000.0
2008-05-13 09:50:00,88.49,88.61,88.44,88.6,18000.0,66.4269,66.517,66.3894,66.5095,18000.0
2008-05-13 10:00:00,88.57,88.69,88.3,88.4,24200.0,66.487,66.577,66.2843,66.3593,24200.0
2008-05-13 10:10:00,88.39,88.47,88.06,88.2,37300.0,66.3518,66.4119,66.1041,66.2092,37300.0
2008-05-13 10:20:00,88.2,88.33,88.14,88.29,104200.0,66.2092,66.3068,66.1642,66.2768,104200.0
2008-05-13 10:30:00,88.32,88.51,88.31,88.48,12600.0,66.2993,66.4419,66.2918,66.4194,12600.0
2008-05-13 10:40:00,88.45,88.45,88.2,88.24,14300.0,66.3969,66.3969,66.2092,66.2392,14300.0
2008-05-13 10:50:00,88.17,88.37,88.13,88.35,27100.0,66.1867,66.3368,66.1567,66.3218,27100.0
2008-05-13 11:00:00,88.35,88.46,88.2,88.29,53000.0,66.3218,66.4044,66.2092,66.2768,53000.0
2008-05-13 11:10:00,88.31,88.39,88.19,88.3,39100.0,66.2918,66.3518,66.2017,66.2843,39100.0
2008-05-13 11:20:00,88.31,88.37,88.23,88.25,14300.0,66.2918,66.3368,66.2317,66.2467,14300.0
2008-05-13 11:30:00,88.31,88.36,88.19,88.24,14800.0,66.2918,66.3293,66.2017,66.2392,14800.0
2008-05-13 11:40:00,88.24,88.5,88.2,88.37,24700.0,66.2392,66.4344,66.2092,66.3368,24700.0
2008-05-13 11:50:00,88.37,88.37,88.21,88.34,11800.0,66.3368,66.3368,66.2167,66.3143,11800.0
2008-05-13 12:00:00,88.34,88.39,88.23,88.33,13100.0,66.3143,66.3518,66.2317,66.3068,13100.0
2008-05-13 12:10:00,88.33,88.36,88.1,88.32,22000.0,66.3068,66.3293,66.1341,66.2993,22000.0
2008-05-13 12:20:00,88.29,88.32,88.17,88.22,16300.0,66.2768,66.2993,66.1867,66.2242,16300.0
2008-05-13 12:30:00,88.26,88.33,88.24,88.32,11600.0,66.2543,66.3068,66.2392,66.2993,11600.0
2008-05-13 12:40:00,88.31,88.45,88.3,88.34,9200.0,66.2918,66.3969,66.2843,66.3143,9200.0
2008-05-13 12:50:00,88.36,88.47,88.32,88.46,14400.0,66.3293,66.4119,66.2993,66.4044,14400.0
2008-05-13 13:00:00,88.47,88.47,88.33,88.39,10500.0,66.4119,66.4119,66.3068,66.3518,10500.0
2008-05-13 13:10:00,88.37,88.45,88.28,88.34,18300.0,66.3368,66.3969,66.2693,66.3143,18300.0
2008-05-13 13:20:00,88.34,88.44,88.27,88.38,8900.0,66.3143,66.3894,66.2618,66.3443,8900.0
2008-05-13 13:30:00,88.37,88.48,88.34,88.47,7800.0,66.3368,66.4194,66.3143,66.4119,7800.0
2008-05-13 13:40:00,88.49,88.69,88.45,88.55,12600.0,66.4269,66.577,66.3969,66.4719,12600.0
2008-05-13 13:50:00,88.56,88.8,88.47,88.7,14000.0,66.4795,66.6596,66.4119,66.5845,14000.0
2008-05-13 14:00:00,88.7,88.85,88.67,88.84,5500.0,66.5845,66.6971,66.562,66.6896,5500.0
2008-05-13 14:10:00,88.78,88.82,88.66,88.75,10300.0,66.6446,66.6746,66.5545,66.6221,10300.0
2008-05-13 14:20:00,88.77,88.86,88.74,88.82,10900.0,66.6371,66.7047,66.6146,66.6746,10900.0
2008-05-13 14:30:00,88.81,88.98,88.81,88.97,17800.0,66.6671,66.7947,66.6671,66.7872,17800.0
2008-05-13 14:40:00,88.97,89.11,88.95,89.06,21900.0,66.7872,66.8923,66.7722,66.8548,21900.0
2008-05-13 14:50:00,89.07,89.33,89.06,89.27,25500.0,66.8623,67.0575,66.8548,67.0124,25500.0
2008-05-13 15:00:00,89.27,89.53,89.24,89.46,35600.0,67.0124,67.2076,66.9899,67.1551,35600.0
2008-05-13 15:10:00,89.49,89.49,89.36,89.37,37100.0,67.1776,67.1776,67.08,67.0875,37100.0
2008-05-13 15:20:00,89.37,89.49,89.33,89.49,40100.0,67.0875,67.1776,67.0575,67.1776,40100.0
2008-05-13 15:30:00,89.49,89.53,89.4,89.53,48600.0,67.1776,67.2076,67.11,67.2076,48600.0
2008-05-13 15:40:00,89.52,89.53,89.39,89.47,43300.0,67.2001,67.2076,67.1025,67.1626,43300.0
2008-05-13 15:50:00,89.47,89.55,89.42,89.5,51700.0,67.1626,67.2226,67.125,67.1851,51700.0
2008-05-14 09:30:00,89.63,89.84,89.02,89.33,20600.0,67.2827,67.4403,66.8248,67.0575,20600.0
2008-05-14 09:40:00,89.33,89.9,89.22,89.85,21200.0,67.0575,67.4854,66.9749,67.4478,21200.0
2008-05-14 09:50:00,89.86,90.25,89.86,90.2,52100.0,67.4553,67.7481,67.4553,67.7106,52100.0
2008-05-14 10:00:00,90.21,90.42,90.13,90.24,26400.0,67.7181,67.8757,67.658,67.7406,26400.0
2008-05-14 10:10:00,90.22,90.4,90.15,90.3,21500.0,67.7256,67.8607,67.673,67.7856,21500.0
2008-05-14 10:20:00,90.26,90.28,90.14,90.24,15700.0,67.7556,67.7706,67.6655,67.7406,15700.0
2008-05-14 10:30:00,90.24,90.66,90.22,90.66,25000.0,67.7406,68.0559,67.7256,68.0559,25000.0
2008-05-14 10:40:00,90.66,90.77,90.58,90.71,20800.0,68.0559,68.1384,67.9958,68.0934,20800.0
2008-05-14 10:50:00,90.73,90.76,90.61,90.75,16200.0,68.1084,68.1309,68.0183,68.1234,16200.0
2008-05-14 11:00:00,90.7,90.73,90.5,90.52,14000.0,68.0859,68.1084,67.9358,67.9508,14000.0
2008-05-14 11:10:00,90.51,90.51,90.27,90.27,17600.0,67.9433,67.9433,67.7631,67.7631,17600.0
2008-05-14 11:20:00,90.22,90.28,90.14,90.21,20300.0,67.7256,67.7706,67.6655,67.7181,20300.0
2008-05-14 11:30:00,90.21,90.44,90.21,90.32,12900.0,67.7181,67.8907,67.7181,67.8006,12900.0
2008-05-14 11:40:00,90.32,90.41,90.31,90.38,5700.0,67.8006,67.8682,67.7931,67.8457,5700.0
2008-05-14 11:50:00,90.38,90.39,90.27,90.32,5700.0,67.8457,67.8532,67.7631,67.8006,5700.0
2008-05-14 12:00:00,90.34,90.47,90.22,90.35,28200.0,67.8156,67.9132,67.7256,67.8232,28200.0
2008-05-14 12:10:00,90.36,90.46,89.46,90.37,5500.0,67.8307,67.9057,67.1551,67.8382,5500.0
2008-05-14 12:20:00,90.37,90.55,90.33,90.51,24900.0,67.8382,67.9733,67.8081,67.9433,24900.0
2008-05-14 12:30:00,90.51,90.55,90.42,90.55,11500.0,67.9433,67.9733,67.8757,67.9733,11500.0
2008-05-14 12:40:00,90.57,90.66,90.45,90.66,47900.0,67.9883,68.0559,67.8982,68.0559,47900.0
2008-05-14 12:50:00,90.62,90.69,90.55,90.65,13200.0,68.0258,68.0784,67.9733,68.0484,13200.0
2008-05-14 13:00:00,90.66,90.87,90.61,90.83,21900.0,68.0559,68.2135,68.0183,68.1835,21900.0
2008-05-14 13:10:00,90.87,90.99,90.81,90.92,7600.0,68.2135,68.3036,68.1685,68.251,7600.0
2008-05-14 13:20:00,90.9,90.95,90.8,90.87,4600.0,68.236,68.2736,68.161,68.2135,4600.0
2008-05-14 13:30:00,90.83,90.89,90.72,90.8,6400.0,68.1835,68.2285,68.1009,68.161,6400.0
2008-05-14 13:40:00,90.82,90.94,90.77,90.82,17300.0,68.176,68.2661,68.1384,68.176,17300.0
2008-05-14 13:50:00,90.86,91.05,90.79,91.0,37600.0,68.206,68.3486,68.1535,68.3111,37600.0
2008-05-14 14:00:00,91.01,91.06,90.94,91.01,14700.0,68.3186,68.3561,68.2661,68.3186,14700.0
2008-05-14 14:10:00,91.0,91.08,90.95,90.98,5600.0,68.3111,68.3711,68.2736,68.2961,5600.0
2008-05-14 14:20:00,90.99,91.04,90.93,90.99,9400.0,68.3036,68.3411,68.2585,68.3036,9400.0
2008-05-14 14:30:00,91.06,91.13,90.97,91.0,16700.0,68.3561,68.4087,68.2886,68.3111,16700.0
2008-05-14 14:40:00,91.0,91.09,90.94,90.94,18500.0,68.3111,68.3787,68.2661,68.2661,18500.0
2008-05-14 14:50:00,90.93,90.93,90.81,90.81,9400.0,68.2585,68.2585,68.1685,68.1685,9400.0
2008-05-14 15:00:00,90.84,90.87,90.66,90.66,14200.0,68.191,68.2135,68.0559,68.0559,14200.0
2008-05-14 15:10:00,90.66,90.71,90.6,90.64,12000.0,68.0559,68.0934,68.0108,68.0409,12000.0
2008-05-14 15:20:00,90.64,90.67,90.42,90.42,16300.0,68.0409,68.0634,67.8757,67.8757,16300.0
2008-05-14 15:30:00,90.45,90.45,90.23,90.35,27500.0,67.8982,67.8982,67.7331,67.8232,27500.0
2008-05-14 15:40:00,90.34,90.4,90.16,90.4,42200.0,67.8156,67.8607,67.6805,67.8607,42200.0
2008-05-14 15:50:00,90.4,90.5,90.14,90.29,137800.0,67.8607,67.9358,67.6655,67.7781,137800.0
2008-05-15 09:30:00,90.21,90.21,89.33,89.5,18000.0,67.7181,67.7181,67.0575,67.1851,18000.0
2008-05-15 09:40:00,89.44,89.67,89.43,89.63,21600.0,67.14,67.3127,67.1325,67.2827,21600.0
2008-05-15 09:50:00,89.63,89.89,89.54,89.89,47200.0,67.2827,67.4778,67.2151,67.4778,47200.0
2008-05-15 10:00:00,89.93,90.43,89.93,90.43,28800.0,67.5079,67.8832,67.5079,67.8832,28800.0
2008-05-15 10:10:00,90.29,90.29,89.91,90.22,17100.0,67.7781,67.7781,67.4929,67.7256,17100.0
2008-05-15 10:20:00,90.24,90.32,90.07,90.07,13500.0,67.7406,67.8006,67.613,67.613,13500.0
2008-05-15 10:30:00,90.1,90.1,89.86,89.94,16300.0,67.6355,67.6355,67.4553,67.5154,16300.0
2008-05-15 10:40:00,89.98,90.05,89.97,90.0,9400.0,67.5454,67.598,67.5379,67.5604,9400.0
2008-05-15 10:50:00,90.04,90.04,89.97,90.0,7000.0,67.5904,67.5904,67.5379,67.5604,7000.0
2008-05-15 11:00:00,89.98,90.09,89.96,90.02,7900.0,67.5454,67.628,67.5304,67.5754,7900.0
2008-05-15 11:10:00,90.0,90.12,89.97,90.05,29900.0,67.5604,67.6505,67.5379,67.598,29900.0
2008-05-15 11:20:00,90.02,90.13,90.01,90.05,5000.0,67.5754,67.658,67.5679,67.598,5000.0
2008-05-15 11:30:00,90.09,90.14,90.05,90.1,5600.0,67.628,67.6655,67.598,67.6355,5600.0
2008-05-15 11:40:00,90.08,90.14,90.08,90.09,5400.0,67.6205,67.6655,67.6205,67.628,5400.0
2008-05-15 11:50:00,90.09,90.17,90.06,90.17,8400.0,67.628,67.688,67.6055,67.688,8400.0
2008-05-15 12:00:00,90.19,90.3,90.17,90.3,5200.0,67.703,67.7856,67.688,67.7856,5200.0
2008-05-15 12:10:00,90.25,90.27,90.18,90.18,6500.0,67.7481,67.7631,67.6955,67.6955,6500.0
2008-05-15 12:20:00,90.21,90.46,90.19,90.43,6100.0,67.7181,67.9057,67.703,67.8832,6100.0
2008-05-15 12:30:00,90.44,90.61,90.44,90.54,5000.0,67.8907,68.0183,67.8907,67.9658,5000.0
2008-05-15 12:40:00,90.54,90.69,90.48,90.69,8000.0,67.9658,68.0784,67.9207,68.0784,8000.0
2008-05-15 12:50:00,90.67,90.76,90.6,90.75,21700.0,68.0634,68.1309,68.0108,68.1234,21700.0
2008-05-15 13:00:00,90.72,91.06,90.72,90.88,24400.0,68.1009,68.3561,68.1009,68.221,24400.0
2008-05-15 13:10:00,90.83,90.97,90.66,90.68,21800.0,68.1835,68.2886,68.0559,68.0709,21800.0
2008-05-15 13:20:00,90.66,90.92,90.56,90.79,18900.0,68.0559,68.251,67.9808,68.1535,18900.0
2008-05-15 13:30:00,90.76,90.97,90.72,90.8,81900.0,68.1309,68.2886,68.1009,68.161,81900.0
2008-05-15 13:40:00,90.72,90.99,90.72,90.98,14900.0,68.1009,68.3036,68.1009,68.2961,14900.0
2008-05-15 13:50:00,90.91,90.98,90.8,90.95,19700.0,68.2435,68.2961,68.161,68.2736,19700.0
2008-05-15 14:00:00,90.88,90.96,90.8,90.96,16100.0,68.221,68.2811,68.161,68.2811,16100.0
2008-05-15 14:10:00,90.96,91.11,90.89,90.89,7700.0,68.2811,68.3937,68.2285,68.2285,7700.0
2008-05-15 14:20:00,90.92,90.96,90.61,90.62,4600.0,68.251,68.2811,68.0183,68.0258,4600.0
2008-05-15 14:30:00,90.62,90.66,90.57,90.62,6900.0,68.0258,68.0559,67.9883,68.0258,6900.0
2008-05-15 14:40:00,90.59,90.65,90.53,90.59,8000.0,68.0033,68.0484,67.9583,68.0033,8000.0
2008-05-15 14:50:00,90.6,90.73,90.57,90.57,11500.0,68.0108,68.1084,67.9883,67.9883,11500.0
2008-05-15 15:00:00,90.57,90.64,90.52,90.61,7700.0,67.9883,68.0409,67.9508,68.0183,7700.0
2008-05-15 15:10:00,90.61,90.78,90.6,90.71,12200.0,68.0183,68.1459,68.0108,68.0934,12200.0
2008-05-15 15:20:00,90.71,90.81,90.67,90.8,7700.0,68.0934,68.1685,68.0634,68.161,7700.0
2008-05-15 15:30:00,90.77,90.97,90.7,90.9,16400.0,68.1384,68.2886,68.0859,68.236,16400.0
2008-05-15 15:40:00,90.9,91.44,90.9,91.22,37500.0,68.236,68.6414,68.236,68.4762,37500.0
2008-05-15 15:50:00,91.26,91.28,91.04,91.19,30100.0,68.5063,68.5213,68.3411,68.4537,30100.0
2008-05-16 09:30:00,91.04,91.49,90.88,91.37,69400.0,68.3411,68.6789,68.221,68.5888,69400.0
2008-05-16 09:40:00,91.36,91.36,90.87,91.2,14300.0,68.5813,68.5813,68.2135,68.4612,14300.0
2008-05-16 09:50:00,91.21,91.5,91.14,91.46,40700.0,68.4687,68.6864,68.4162,68.6564,40700.0
2008-05-16 10:00:00,91.45,91.49,91.33,91.46,42900.0,68.6489,68.6789,68.5588,68.6564,42900.0
2008-05-16 10:10:00,91.37,91.7,91.3,91.68,51100.0,68.5888,68.8366,68.5363,68.8215,51100.0
2008-05-16 10:20:00,91.69,91.82,91.57,91.74,27800.0,68.8291,68.9266,68.739,68.8666,27800.0
2008-05-16 10:30:00,91.74,91.85,91.67,91.84,55200.0,68.8666,68.9492,68.814,68.9417,55200.0
2008-05-16 10:40:00,91.86,91.91,91.74,91.76,41800.0,68.9567,68.9942,68.8666,68.8816,41800.0
2008-05-16 10:50:00,91.77,91.86,91.61,91.68,64200.0,68.8891,68.9567,68.769,68.8215,64200.0
2008-05-16 11:00:00,91.66,91.8,91.61,91.75,38300.0,68.8065,68.9116,68.769,68.8741,38300.0
2008-05-16 11:10:00,91.72,91.78,91.63,91.78,45200.0,68.8516,68.8966,68.784,68.8966,45200.0
2008-05-16 11:20:00,91.74,91.76,91.51,91.69,25400.0,68.8666,68.8816,68.6939,68.8291,25400.0
2008-05-16 11:30:00,91.69,91.72,91.61,91.68,17200.0,68.8291,68.8516,68.769,68.8215,17200.0
2008-05-16 11:40:00,91.69,91.88,91.61,91.87,17000.0,68.8291,68.9717,68.769,68.9642,17000.0
2008-05-16 11:50:00,91.87,92.0,91.81,91.98,37400.0,68.9642,69.0618,68.9191,69.0468,37400.0
2008-05-16 12:00:00,91.95,91.98,91.71,91.73,11800.0,69.0242,69.0468,68.8441,68.8591,11800.0
2008-05-16 12:10:00,91.67,91.9,91.66,91.79,21300.0,68.814,68.9867,68.8065,68.9041,21300.0
2008-05-16 12:20:00,91.8,91.8,91.61,91.63,8800.0,68.9116,68.9116,68.769,68.784,8800.0
2008-05-16 12:30:00,91.68,91.75,91.61,91.63,26600.0,68.8215,68.8741,68.769,68.784,26600.0
2008-05-16 12:40:00,91.67,91.74,91.59,91.6,27100.0,68.814,68.8666,68.754,68.7615,27100.0
2008-05-16 12:50:00,91.61,91.66,91.54,91.6,13700.0,68.769,68.8065,68.7165,68.7615,13700.0
2008-05-16 13:00:00,91.58,91.82,91.57,91.8,8500.0,68.7465,68.9266,68.739,68.9116,8500.0
2008-05-16 13:10:00,91.79,91.79,91.64,91.68,7500.0,68.9041,68.9041,68.7915,68.8215,7500.0
2008-05-16 13:20:00,91.67,91.76,91.63,91.74,14000.0,68.814,68.8816,68.784,68.8666,14000.0
2008-05-16 13:30:00,91.71,91.78,91.64,91.68,8700.0,68.8441,68.8966,68.7915,68.8215,8700.0
2008-05-16 13:40:00,91.65,91.67,91.49,91.49,11800.0,68.799,68.814,68.6789,68.6789,11800.0
2008-05-16 13:50:00,91.48,91.55,91.38,91.5,10900.0,68.6714,68.724,68.5963,68.6864,10900.0
2008-05-16 14:00:00,91.48,91.5,91.38,91.42,11400.0,68.6714,68.6864,68.5963,68.6264,11400.0
2008-05-16 14:10:00,91.41,91.54,91.41,91.47,90000.0,68.6189,68.7165,68.6189,68.6639,90000.0
2008-05-16 14:20:00,91.47,91.55,91.4,91.49,10500.0,68.6639,68.724,68.6114,68.6789,10500.0
2008-05-16 14:30:00,91.44,91.59,91.42,91.54,8900.0,68.6414,68.754,68.6264,68.7165,8900.0
2008-05-16 14:40:00,91.56,91.69,91.54,91.59,10300.0,68.7315,68.8291,68.7165,68.754,10300.0
2008-05-16 14:50:00,91.6,91.8,91.59,91.72,9400.0,68.7615,68.9116,68.754,68.8516,9400.0
2008-05-16 15:00:00,91.67,91.87,91.59,91.87,13200.0,68.814,68.9642,68.754,68.9642,13200.0
2008-05-16 15:10:00,91.87,91.89,91.78,91.85,11100.0,68.9642,68.9792,68.8966,68.9492,11100.0
2008-05-16 15:20:00,91.84,91.92,91.71,91.72,16800.0,68.9417,69.0017,68.8441,68.8516,16800.0
2008-05-16 15:30:00,91.72,91.99,91.66,91.99,23300.0,68.8516,69.0543,68.8065,69.0543,23300.0
2008-05-16 15:40:00,91.97,92.0,91.85,91.93,28300.0,69.0392,69.0618,68.9492,69.0092,28300.0
2008-05-16 15:50:00,91.91,91.91,91.79,91.81,32400.0,68.9942,68.9942,68.9041,68.9191,32400.0
2008-05-19 09:30:00,91.61,91.91,91.45,91.75,19300.0,68.769,68.9942,68.6489,68.8741,19300.0
2008-05-19 09:40:00,91.72,91.79,91.61,91.71,29600.0,68.8516,68.9041,68.769,68.8441,29600.0
2008-05-19 09:50:00,91.65,92.11,91.64,92.08,34100.0,68.799,69.1443,68.7915,69.1218,34100.0
2008-05-19 10:00:00,92.09,92.73,92.09,92.64,58300.0,69.1293,69.6098,69.1293,69.5422,58300.0
2008-05-19 10:10:00,92.7,92.74,92.56,92.71,22900.0,69.5872,69.6173,69.4821,69.5947,22900.0
2008-05-19 10:20:00,92.7,93.12,92.66,92.92,93400.0,69.5872,69.9025,69.5572,69.7524,93400.0
2008-05-19 10:30:00,92.85,93.12,92.85,93.07,33600.0,69.6998,69.9025,69.6998,69.865,33600.0
2008-05-19 10:40:00,93.08,93.08,92.67,92.69,61000.0,69.8725,69.8725,69.5647,69.5797,61000.0
2008-05-19 10:50:00,92.71,92.85,92.63,92.78,47000.0,69.5947,69.6998,69.5347,69.6473,47000.0
2008-05-19 11:00:00,92.72,92.72,92.46,92.46,22900.0,69.6022,69.6022,69.4071,69.4071,22900.0
2008-05-19 11:10:00,92.47,92.6,92.34,92.6,12400.0,69.4146,69.5122,69.317,69.5122,12400.0
2008-05-19 11:20:00,92.6,92.76,92.55,92.62,6600.0,69.5122,69.6323,69.4746,69.5272,6600.0
2008-05-19 11:30:00,92.69,92.85,92.66,92.79,8800.0,69.5797,69.6998,69.5572,69.6548,8800.0
2008-05-19 11:40:00,92.79,92.81,92.64,92.71,7400.0,69.6548,69.6698,69.5422,69.5947,7400.0
2008-05-19 11:50:00,92.67,92.71,92.65,92.67,5200.0,69.5647,69.5947,69.5497,69.5647,5200.0
2008-05-19 12:00:00,92.7,92.75,92.64,92.75,8100.0,69.5872,69.6248,69.5422,69.6248,8100.0
2008-05-19 12:10:00,92.72,92.77,92.63,92.63,14600.0,69.6022,69.6398,69.5347,69.5347,14600.0
2008-05-19 12:20:00,92.63,92.72,92.61,92.64,10400.0,69.5347,69.6022,69.5197,69.5422,10400.0
2008-05-19 12:30:00,92.68,92.72,92.65,92.69,8200.0,69.5722,69.6022,69.5497,69.5797,8200.0
2008-05-19 12:40:00,92.67,92.7,92.58,92.58,8500.0,69.5647,69.5872,69.4972,69.4972,8500.0
2008-05-19 12:50:00,92.58,92.6,92.52,92.56,9800.0,69.4972,69.5122,69.4521,69.4821,9800.0
2008-05-19 13:00:00,92.51,92.73,92.51,92.7,23900.0,69.4446,69.6098,69.4446,69.5872,23900.0
2008-05-19 13:10:00,92.68,92.68,92.52,92.62,8700.0,69.5722,69.5722,69.4521,69.5272,8700.0
2008-05-19 13:20:00,92.6,92.61,92.53,92.6,4300.0,69.5122,69.5197,69.4596,69.5122,4300.0
2008-05-19 13:30:00,92.6,92.6,92.5,92.53,10400.0,69.5122,69.5122,69.4371,69.4596,10400.0
2008-05-19 13:40:00,92.54,92.59,92.51,92.55,11500.0,69.4671,69.5047,69.4446,69.4746,11500.0
2008-05-19 13:50:00,92.54,92.56,92.42,92.49,19500.0,69.4671,69.4821,69.377,69.4296,19500.0
2008-05-19 14:00:00,92.47,92.47,92.27,92.27,17200.0,69.4146,69.4146,69.2644,69.2644,17200.0
2008-05-19 14:10:00,92.27,92.27,91.95,92.0,18700.0,69.2644,69.2644,69.0242,69.0618,18700.0
2008-05-19 14:20:00,92.0,92.06,91.75,91.87,19000.0,69.0618,69.1068,68.8741,68.9642,19000.0
2008-05-19 14:30:00,91.9,92.07,91.86,92.02,9900.0,68.9867,69.1143,68.9567,69.0768,9900.0
2008-05-19 14:40:00,92.06,92.15,92.04,92.1,15200.0,69.1068,69.1744,69.0918,69.1368,15200.0
2008-05-19 14:50:00,92.07,92.3,92.07,92.28,10600.0,69.1143,69.287,69.1143,69.272,10600.0
2008-05-19 15:00:00,92.27,92.27,92.07,92.13,13100.0,69.2644,69.2644,69.1143,69.1594,13100.0
2008-05-19 15:10:00,92.13,92.23,91.95,91.95,13200.0,69.1594,69.2344,69.0242,69.0242,13200.0
2008-05-19 15:20:00,91.96,92.13,91.92,92.01,27300.0,69.0317,69.1594,69.0017,69.0693,27300.0
2008-05-19 15:30:00,91.96,92.01,91.47,91.53,27000.0,69.0317,69.0693,68.6639,68.7089,27000.0
2008-05-19 15:40:00,91.5,91.75,91.49,91.72,21200.0,68.6864,68.8741,68.6789,68.8516,21200.0
2008-05-19 15:50:00,91.72,91.74,91.41,91.49,78900.0,68.8516,68.8666,68.6189,68.6789,78900.0
2008-05-20 09:30:00,91.54,91.54,90.7,90.95,13800.0,68.7165,68.7165,68.0859,68.2736,13800.0
2008-05-20 09:40:00,90.99,91.01,90.75,90.79,9600.0,68.3036,68.3186,68.1234,68.1535,9600.0
2008-05-20 09:50:00,90.8,90.85,90.51,90.55,8900.0,68.161,68.1985,67.9433,67.9733,8900.0
2008-05-20 10:00:00,90.54,90.58,90.5,90.51,15300.0,67.9658,67.9958,67.9358,67.9433,15300.0
2008-05-20 10:10:00,90.5,90.65,90.38,90.49,25800.0,67.9358,68.0484,67.8457,67.9283,25800.0
2008-05-20 10:20:00,90.48,90.6,90.44,90.56,13100.0,67.9207,68.0108,67.8907,67.9808,13100.0
2008-05-20 10:30:00,90.55,90.55,90.47,90.53,11200.0,67.9733,67.9733,67.9132,67.9583,11200.0
2008-05-20 10:40:00,90.51,90.77,90.51,90.75,6800.0,67.9433,68.1384,67.9433,68.1234,6800.0
2008-05-20 10:50:00,90.77,90.83,90.63,90.77,13300.0,68.1384,68.1835,68.0333,68.1384,13300.0
2008-05-20 11:00:00,90.74,90.83,90.39,90.39,10700.0,68.1159,68.1835,67.8532,67.8532,10700.0
2008-05-20 11:10:00,90.51,90.67,90.41,90.55,6300.0,67.9433,68.0634,67.8682,67.9733,6300.0
2008-05-20 11:20:00,90.57,90.66,90.57,90.58,2900.0,67.9883,68.0559,67.9883,67.9958,2900.0
2008-05-20 11:30:00,90.61,90.66,90.41,90.58,8300.0,68.0183,68.0559,67.8682,67.9958,8300.0
2008-05-20 11:40:00,90.59,90.63,90.42,90.49,5500.0,68.0033,68.0333,67.8757,67.9283,5500.0
2008-05-20 11:50:00,90.5,90.6,90.42,90.54,6400.0,67.9358,68.0108,67.8757,67.9658,6400.0
2008-05-20 12:00:00,90.57,90.66,90.55,90.66,5600.0,67.9883,68.0559,67.9733,68.0559,5600.0
2008-05-20 12:10:00,90.69,91.06,90.66,90.96,30500.0,68.0784,68.3561,68.0559,68.2811,30500.0
2008-05-20 12:20:00,90.96,91.12,90.96,91.1,6200.0,68.2811,68.4012,68.2811,68.3862,6200.0
2008-05-20 12:30:00,91.07,91.07,90.93,90.98,7300.0,68.3636,68.3636,68.2585,68.2961,7300.0
2008-05-20 12:40:00,90.98,90.98,90.82,90.88,21800.0,68.2961,68.2961,68.176,68.221,21800.0
2008-05-20 12:50:00,90.89,90.9,90.74,90.78,5100.0,68.2285,68.236,68.1159,68.1459,5100.0
2008-05-20 13:00:00,90.79,90.91,90.69,90.89,12000.0,68.1535,68.2435,68.0784,68.2285,12000.0
2008-05-20 13:10:00,90.91,91.06,90.9,91.02,6200.0,68.2435,68.3561,68.236,68.3261,6200.0
2008-05-20 13:20:00,91.04,91.04,90.82,91.0,3600.0,68.3411,68.3411,68.176,68.3111,3600.0
2008-05-20 13:30:00,91.01,91.01,90.76,90.76,3600.0,68.3186,68.3186,68.1309,68.1309,3600.0
2008-05-20 13:40:00,90.74,90.85,90.64,90.82,4200.0,68.1159,68.1985,68.0409,68.176,4200.0
2008-05-20 13:50:00,90.83,90.83,90.43,90.43,7600.0,68.1835,68.1835,67.8832,67.8832,7600.0
2008-05-20 14:00:00,90.44,90.62,90.44,90.44,16900.0,67.8907,68.0258,67.8907,67.8907,16900.0
2008-05-20 14:10:00,90.44,90.56,90.42,90.45,17900.0,67.8907,67.9808,67.8757,67.8982,17900.0
2008-05-20 14:20:00,90.42,90.5,90.38,90.38,14900.0,67.8757,67.9358,67.8457,67.8457,14900.0
2008-05-20 14:30:00,90.42,90.63,90.41,90.58,11200.0,67.8757,68.0333,67.8682,67.9958,11200.0
2008-05-20 14:40:00,90.57,90.58,90.41,90.46,8300.0,67.9883,67.9958,67.8682,67.9057,8300.0
2008-05-20 14:50:00,90.5,90.59,90.46,90.49,11600.0,67.9358,68.0033,67.9057,67.9283,11600.0
2008-05-20 15:00:00,90.44,90.66,90.44,90.51,12900.0,67.8907,68.0559,67.8907,67.9433,12900.0
2008-05-20 15:10:00,90.5,90.7,90.44,90.64,11000.0,67.9358,68.0859,67.8907,68.0409,11000.0
2008-05-20 15:20:00,90.66,90.7,90.57,90.68,11700.0,68.0559,68.0859,67.9883,68.0709,11700.0
2008-05-20 15:30:00,90.68,90.69,90.44,90.49,24500.0,68.0709,68.0784,67.8907,67.9283,24500.0
2008-05-20 15:40:00,90.49,90.7,90.48,90.65,21600.0,67.9283,68.0859,67.9207,68.0484,21600.0
2008-05-20 15:50:00,90.64,90.76,90.56,90.67,27200.0,68.0409,68.1309,67.9808,68.0634,27200.0
2008-05-21 09:30:00,91.42,91.57,91.06,91.57,25200.0,68.6264,68.739,68.3561,68.739,25200.0
2008-05-21 09:40:00,91.5,91.93,91.36,91.4,35000.0,68.6864,69.0092,68.5813,68.6114,35000.0
2008-05-21 09:50:00,91.42,91.47,91.0,91.02,14200.0,68.6264,68.6639,68.3111,68.3261,14200.0
2008-05-21 10:00:00,91.02,91.4,91.02,91.37,10000.0,68.3261,68.6114,68.3261,68.5888,10000.0
2008-05-21 10:10:00,91.42,91.48,91.3,91.41,7400.0,68.6264,68.6714,68.5363,68.6189,7400.0
2008-05-21 10:20:00,91.45,91.88,91.45,91.76,11100.0,68.6489,68.9717,68.6489,68.8816,11100.0
2008-05-21 10:30:00,91.77,91.77,91.33,91.38,12600.0,68.8891,68.8891,68.5588,68.5963,12600.0
2008-05-21 10:40:00,91.37,91.39,91.18,91.21,8200.0,68.5888,68.6039,68.4462,68.4687,8200.0
2008-05-21 10:50:00,91.17,91.17,90.87,90.97,25100.0,68.4387,68.4387,68.2135,68.2886,25100.0
2008-05-21 11:00:00,90.97,91.0,90.79,90.92,18900.0,68.2886,68.3111,68.1535,68.251,18900.0
2008-05-21 11:10:00,90.92,91.1,90.89,90.98,24800.0,68.251,68.3862,68.2285,68.2961,24800.0
2008-05-21 11:20:00,91.02,91.22,90.97,91.17,13500.0,68.3261,68.4762,68.2886,68.4387,13500.0
2008-05-21 11:30:00,91.14,91.29,91.05,91.22,9500.0,68.4162,68.5288,68.3486,68.4762,9500.0
2008-05-21 11:40:00,91.21,91.33,91.07,91.2,11300.0,68.4687,68.5588,68.3636,68.4612,11300.0
2008-05-21 11:50:00,91.2,91.39,90.98,91.34,32600.0,68.4612,68.6039,68.2961,68.5663,32600.0
2008-05-21 12:00:00,91.41,91.52,91.29,91.41,10500.0,68.6189,68.7014,68.5288,68.6189,10500.0
2008-05-21 12:10:00,91.47,91.71,91.43,91.56,27400.0,68.6639,68.8441,68.6339,68.7315,27400.0
2008-05-21 12:20:00,91.55,91.83,91.53,91.78,22100.0,68.724,68.9342,68.7089,68.8966,22100.0
2008-05-21 12:30:00,91.66,91.83,91.62,91.74,15500.0,68.8065,68.9342,68.7765,68.8666,15500.0
2008-05-21 12:40:00,91.8,91.97,91.75,91.85,13800.0,68.9116,69.0392,68.8741,68.9492,13800.0
2008-05-21 12:50:00,91.82,91.84,91.55,91.55,5100.0,68.9266,68.9417,68.724,68.724,5100.0
2008-05-21 13:00:00,91.57,91.6,91.38,91.38,6400.0,68.739,68.7615,68.5963,68.5963,6400.0
2008-05-21 13:10:00,91.35,91.39,91.34,91.34,2400.0,68.5738,68.6039,68.5663,68.5663,2400.0
2008-05-21 13:20:00,91.32,91.35,91.19,91.32,16400.0,68.5513,68.5738,68.4537,68.5513,16400.0
2008-05-21 13:30:00,91.33,91.42,91.21,91.29,14600.0,68.5588,68.6264,68.4687,68.5288,14600.0
2008-05-21 13:40:00,91.34,91.34,91.23,91.31,5300.0,68.5663,68.5663,68.4837,68.5438,5300.0
2008-05-21 13:50:00,91.31,91.32,91.08,91.29,20400.0,68.5438,68.5513,68.3711,68.5288,20400.0
2008-05-21 14:00:00,91.28,91.34,90.76,90.76,42900.0,68.5213,68.5663,68.1309,68.1309,42900.0
2008-05-21 14:10:00,90.77,90.94,90.62,90.73,30300.0,68.1384,68.2661,68.0258,68.1084,30300.0
2008-05-21 14:20:00,90.73,90.73,90.05,90.25,127100.0,68.1084,68.1084,67.598,67.7481,127100.0
2008-05-21 14:30:00,90.23,90.28,89.93,90.01,133700.0,67.7331,67.7706,67.5079,67.5679,133700.0
2008-05-21 14:40:00,89.95,90.05,89.71,89.71,50900.0,67.5229,67.598,67.3427,67.3427,50900.0
2008-05-21 14:50:00,89.65,90.04,89.64,90.0,69000.0,67.2977,67.5904,67.2902,67.5604,69000.0
2008-05-21 15:00:00,90.01,90.08,89.98,90.07,33400.0,67.5679,67.6205,67.5454,67.613,33400.0
2008-05-21 15:10:00,90.03,90.43,89.96,90.3,24600.0,67.5829,67.8832,67.5304,67.7856,24600.0
2008-05-21 15:20:00,90.33,90.43,90.28,90.43,28300.0,67.8081,67.8832,67.7706,67.8832,28300.0
2008-05-21 15:30:00,90.45,90.45,90.32,90.39,31400.0,67.8982,67.8982,67.8006,67.8532,31400.0
2008-05-21 15:40:00,90.33,90.39,90.0,90.27,22600.0,67.8081,67.8532,67.5604,67.7631,22600.0
2008-05-21 15:50:00,90.27,90.38,90.2,90.28,69600.0,67.7631,67.8457,67.7106,67.7706,69600.0
2008-05-22 09:30:00,90.52,90.67,90.08,90.18,6300.0,67.9508,68.0634,67.6205,67.6955,6300.0
2008-05-22 09:40:00,90.13,90.46,90.13,90.26,8700.0,67.658,67.9057,67.658,67.7556,8700.0
2008-05-22 09:50:00,90.28,90.34,90.14,90.26,9300.0,67.7706,67.8156,67.6655,67.7556,9300.0
2008-05-22 10:00:00,90.27,90.42,90.19,90.28,5400.0,67.7631,67.8757,67.703,67.7706,5400.0
2008-05-22 10:10:00,90.31,90.35,90.23,90.26,7200.0,67.7931,67.8232,67.7331,67.7556,7200.0
2008-05-22 10:20:00,90.25,90.65,90.25,90.63,12400.0,67.7481,68.0484,67.7481,68.0333,12400.0
2008-05-22 10:30:00,90.65,90.94,90.64,90.9,11600.0,68.0484,68.2661,68.0409,68.236,11600.0
2008-05-22 10:40:00,90.89,90.94,90.76,90.89,10400.0,68.2285,68.2661,68.1309,68.2285,10400.0
2008-05-22 10:50:00,90.89,90.91,90.71,90.89,4600.0,68.2285,68.2435,68.0934,68.2285,4600.0
2008-05-22 11:00:00,90.93,91.05,90.87,90.92,7500.0,68.2585,68.3486,68.2135,68.251,7500.0
2008-05-22 11:10:00,90.95,91.02,90.87,91.0,34100.0,68.2736,68.3261,68.2135,68.3111,34100.0
2008-05-22 11:20:00,90.99,91.15,90.98,91.15,6600.0,68.3036,68.4237,68.2961,68.4237,6600.0
2008-05-22 11:30:00,91.07,91.13,90.84,90.9,7600.0,68.3636,68.4087,68.191,68.236,7600.0
2008-05-22 11:40:00,90.85,90.9,90.7,90.74,6100.0,68.1985,68.236,68.0859,68.1159,6100.0
2008-05-22 11:50:00,90.75,90.77,90.56,90.64,9400.0,68.1234,68.1384,67.9808,68.0409,9400.0
2008-05-22 12:00:00,90.66,90.66,90.52,90.52,4700.0,68.0559,68.0559,67.9508,67.9508,4700.0
2008-05-22 12:10:00,90.5,90.5,90.3,90.5,15800.0,67.9358,67.9358,67.7856,67.9358,15800.0
2008-05-22 12:20:00,90.53,90.53,90.44,90.44,8900.0,67.9583,67.9583,67.8907,67.8907,8900.0
2008-05-22 12:30:00,90.47,90.63,90.45,90.63,30800.0,67.9132,68.0333,67.8982,68.0333,30800.0
2008-05-22 12:40:00,90.65,90.83,90.65,90.83,3700.0,68.0484,68.1835,68.0484,68.1835,3700.0
2008-05-22 12:50:00,90.78,90.79,90.69,90.74,1600.0,68.1459,68.1535,68.0784,68.1159,1600.0
2008-05-22 13:00:00,90.75,90.82,90.66,90.67,3800.0,68.1234,68.176,68.0559,68.0634,3800.0
2008-05-22 13:10:00,90.67,90.69,90.55,90.55,4800.0,68.0634,68.0784,67.9733,67.9733,4800.0
2008-05-22 13:20:00,90.56,90.56,90.5,90.5,3700.0,67.9808,67.9808,67.9358,67.9358,3700.0
2008-05-22 13:30:00,90.51,90.67,90.48,90.6,7500.0,67.9433,68.0634,67.9207,68.0108,7500.0
2008-05-22 13:40:00,90.58,90.73,90.56,90.72,4100.0,67.9958,68.1084,67.9808,68.1009,4100.0
2008-05-22 13:50:00,90.76,90.81,90.71,90.71,3100.0,68.1309,68.1685,68.0934,68.0934,3100.0
2008-05-22 14:00:00,90.76,90.94,90.66,90.68,25300.0,68.1309,68.2661,68.0559,68.0709,25300.0
2008-05-22 14:10:00,90.66,90.72,90.44,90.51,15400.0,68.0559,68.1009,67.8907,67.9433,15400.0
2008-05-22 14:20:00,90.51,90.76,90.51,90.56,17100.0,67.9433,68.1309,67.9433,67.9808,17100.0
2008-05-22 14:30:00,90.53,90.7,90.52,90.56,15000.0,67.9583,68.0859,67.9508,67.9808,15000.0
2008-05-22 14:40:00,90.56,90.58,90.46,90.52,13900.0,67.9808,67.9958,67.9057,67.9508,13900.0
2008-05-22 14:50:00,90.48,90.56,90.27,90.41,15300.0,67.9207,67.9808,67.7631,67.8682,15300.0
2008-05-22 15:00:00,90.41,90.44,90.31,90.33,8700.0,67.8682,67.8907,67.7931,67.8081,8700.0
2008-05-22 15:10:00,90.36,90.36,90.24,90.27,9400.0,67.8307,67.8307,67.7406,67.7631,9400.0
2008-05-22 15:20:00,90.25,90.25,89.93,89.97,28000.0,67.7481,67.7481,67.5079,67.5379,28000.0
2008-05-22 15:30:00,89.94,90.14,89.91,89.98,26700.0,67.5154,67.6655,67.4929,67.5454,26700.0
2008-05-22 15:40:00,89.98,90.08,89.88,90.05,28600.0,67.5454,67.6205,67.4703,67.598,28600.0
2008-05-22 15:50:00,90.05,90.17,90.03,90.17,21500.0,67.598,67.688,67.5829,67.688,21500.0
2008-05-23 09:30:00,89.73,89.73,88.93,89.07,10000.0,67.3577,67.3577,66.7572,66.8623,10000.0
2008-05-23 09:40:00,89.03,89.54,89.03,89.36,6300.0,66.8323,67.2151,66.8323,67.08,6300.0
2008-05-23 09:50:00,89.23,89.25,89.07,89.18,8300.0,66.9824,66.9974,66.8623,66.9449,8300.0
2008-05-23 10:00:00,89.24,89.39,89.18,89.22,3100.0,66.9899,67.1025,66.9449,66.9749,3100.0
2008-05-23 10:10:00,89.23,89.26,89.17,89.22,5300.0,66.9824,67.0049,66.9374,66.9749,5300.0
2008-05-23 10:20:00,89.2,89.26,88.93,88.98,7200.0,66.9599,67.0049,66.7572,66.7947,7200.0
2008-05-23 10:30:00,88.94,88.99,88.73,88.77,10800.0,66.7647,66.8022,66.6071,66.6371,10800.0
2008-05-23 10:40:00,88.78,88.78,88.67,88.67,5800.0,66.6446,66.6446,66.562,66.562,5800.0
2008-05-23 10:50:00,88.67,88.74,88.59,88.74,7000.0,66.562,66.6146,66.502,66.6146,7000.0
2008-05-23 11:00:00,88.75,88.83,88.66,88.66,5600.0,66.6221,66.6821,66.5545,66.5545,5600.0
2008-05-23 11:10:00,88.66,88.66,88.43,88.48,9500.0,66.5545,66.5545,66.3819,66.4194,9500.0
2008-05-23 11:20:00,88.49,88.56,88.31,88.34,11400.0,66.4269,66.4795,66.2918,66.3143,11400.0
2008-05-23 11:30:00,88.32,88.4,88.17,88.4,14300.0,66.2993,66.3593,66.1867,66.3593,14300.0
2008-05-23 11:40:00,88.42,88.5,88.27,88.5,17100.0,66.3744,66.4344,66.2618,66.4344,17100.0
2008-05-23 11:50:00,88.5,88.51,88.37,88.41,21800.0,66.4344,66.4419,66.3368,66.3669,21800.0
2008-05-23 12:00:00,88.4,88.52,88.37,88.4,7300.0,66.3593,66.4494,66.3368,66.3593,7300.0
2008-05-23 12:10:00,88.35,88.4,88.25,88.26,13200.0,66.3218,66.3593,66.2467,66.2543,13200.0
2008-05-23 12:20:00,88.31,88.32,88.14,88.17,10200.0,66.2918,66.2993,66.1642,66.1867,10200.0
2008-05-23 12:30:00,88.17,88.25,88.13,88.13,8300.0,66.1867,66.2467,66.1567,66.1567,8300.0
2008-05-23 12:40:00,88.13,88.18,88.05,88.05,8800.0,66.1567,66.1942,66.0966,66.0966,8800.0
2008-05-23 12:50:00,88.07,88.07,87.95,87.95,10600.0,66.1116,66.1116,66.0215,66.0215,10600.0
2008-05-23 13:00:00,88.01,88.27,88.01,88.26,3200.0,66.0666,66.2618,66.0666,66.2543,3200.0
2008-05-23 13:10:00,88.25,88.55,88.24,88.55,22600.0,66.2467,66.4719,66.2392,66.4719,22600.0
2008-05-23 13:20:00,88.59,88.59,88.5,88.51,6000.0,66.502,66.502,66.4344,66.4419,6000.0
2008-05-23 13:30:00,88.56,88.73,88.56,88.56,9900.0,66.4795,66.6071,66.4795,66.4795,9900.0
2008-05-23 13:40:00,88.56,88.61,88.54,88.61,6800.0,66.4795,66.517,66.4644,66.517,6800.0
2008-05-23 13:50:00,88.59,88.59,88.35,88.36,6500.0,66.502,66.502,66.3218,66.3293,6500.0
2008-05-23 14:00:00,88.35,88.55,88.34,88.49,4700.0,66.3218,66.4719,66.3143,66.4269,4700.0
2008-05-23 14:10:00,88.49,88.55,88.37,88.51,13600.0,66.4269,66.4719,66.3368,66.4419,13600.0
2008-05-23 14:20:00,88.46,88.7,88.42,88.7,5200.0,66.4044,66.5845,66.3744,66.5845,5200.0
2008-05-23 14:30:00,88.71,88.78,88.69,88.73,9500.0,66.5921,66.6446,66.577,66.6071,9500.0
2008-05-23 14:40:00,88.71,88.96,88.71,88.96,7300.0,66.5921,66.7797,66.5921,66.7797,7300.0
2008-05-23 14:50:00,88.97,89.04,88.87,88.88,11700.0,66.7872,66.8398,66.7122,66.7197,11700.0
2008-05-23 15:00:00,88.87,88.97,88.78,88.97,7200.0,66.7122,66.7872,66.6446,66.7872,7200.0
2008-05-23 15:10:00,88.93,89.03,88.72,88.74,16300.0,66.7572,66.8323,66.5996,66.6146,16300.0
2008-05-23 15:20:00,88.74,88.97,88.74,88.93,11200.0,66.6146,66.7872,66.6146,66.7572,11200.0
2008-05-23 15:30:00,88.93,89.05,88.91,89.0,14500.0,66.7572,66.8473,66.7422,66.8098,14500.0
2008-05-23 15:40:00,89.0,89.01,88.85,88.96,24000.0,66.8098,66.8173,66.6971,66.7797,24000.0
2008-05-23 15:50:00,88.95,88.96,88.76,88.78,30000.0,66.7722,66.7797,66.6296,66.6446,30000.0
2008-05-27 09:30:00,88.26,88.66,87.81,88.53,26500.0,66.2543,66.5545,65.9165,66.4569,26500.0
2008-05-27 09:40:00,88.59,88.94,88.51,88.87,12600.0,66.502,66.7647,66.4419,66.7122,12600.0
2008-05-27 09:50:00,88.77,88.8,88.5,88.55,12800.0,66.6371,66.6596,66.4344,66.4719,12800.0
2008-05-27 10:00:00,88.55,89.18,88.46,89.11,25100.0,66.4719,66.9449,66.4044,66.8923,25100.0
2008-05-27 10:10:00,89.16,89.34,89.04,89.21,18600.0,66.9299,67.065,66.8398,66.9674,18600.0
2008-05-27 10:20:00,89.18,89.18,88.87,88.92,8800.0,66.9449,66.9449,66.7122,66.7497,8800.0
2008-05-27 10:30:00,88.93,89.04,88.68,88.68,10800.0,66.7572,66.8398,66.5695,66.5695,10800.0
2008-05-27 10:40:00,88.68,88.92,88.68,88.89,10400.0,66.5695,66.7497,66.5695,66.7272,10400.0
2008-05-27 10:50:00,88.87,88.94,88.75,88.84,11800.0,66.7122,66.7647,66.6221,66.6896,11800.0
2008-05-27 11:00:00,88.91,88.99,88.66,88.66,10200.0,66.7422,66.8022,66.5545,66.5545,10200.0
2008-05-27 11:10:00,88.63,88.63,88.55,88.57,7200.0,66.532,66.532,66.4719,66.487,7200.0
2008-05-27 11:20:00,88.56,88.61,88.49,88.49,6300.0,66.4795,66.517,66.4269,66.4269,6300.0
2008-05-27 11:30:00,88.49,88.52,88.31,88.38,6300.0,66.4269,66.4494,66.2918,66.3443,6300.0
2008-05-27 11:40:00,88.45,88.49,88.41,88.46,5600.0,66.3969,66.4269,66.3669,66.4044,5600.0
2008-05-27 11:50:00,88.47,88.47,88.28,88.28,7400.0,66.4119,66.4119,66.2693,66.2693,7400.0
2008-05-27 12:00:00,88.26,88.38,88.25,88.37,13900.0,66.2543,66.3443,66.2467,66.3368,13900.0
2008-05-27 12:10:00,88.4,88.48,88.34,88.34,6200.0,66.3593,66.4194,66.3143,66.3143,6200.0
2008-05-27 12:20:00,88.35,88.4,88.35,88.39,4400.0,66.3218,66.3593,66.3218,66.3518,4400.0
2008-05-27 12:30:00,88.41,88.42,88.35,88.41,7100.0,66.3669,66.3744,66.3218,66.3669,7100.0
2008-05-27 12:40:00,88.43,88.58,88.43,88.55,13400.0,66.3819,66.4945,66.3819,66.4719,13400.0
2008-05-27 12:50:00,88.53,88.55,88.43,88.53,12400.0,66.4569,66.4719,66.3819,66.4569,12400.0
2008-05-27 13:00:00,88.5,88.5,88.37,88.37,3300.0,66.4344,66.4344,66.3368,66.3368,3300.0
2008-05-27 13:10:00,88.37,88.41,88.33,88.37,8000.0,66.3368,66.3669,66.3068,66.3368,8000.0
2008-05-27 13:20:00,88.38,88.49,88.37,88.42,5100.0,66.3443,66.4269,66.3368,66.3744,5100.0
2008-05-27 13:30:00,88.42,88.49,88.34,88.49,10300.0,66.3744,66.4269,66.3143,66.4269,10300.0
2008-05-27 13:40:00,88.49,88.59,88.49,88.54,4700.0,66.4269,66.502,66.4269,66.4644,4700.0
2008-05-27 13:50:00,88.52,88.63,88.52,88.6,6100.0,66.4494,66.532,66.4494,66.5095,6100.0
2008-05-27 14:00:00,88.61,88.77,88.61,88.67,10500.0,66.517,66.6371,66.517,66.562,10500.0
2008-05-27 14:10:00,88.64,88.72,88.62,88.62,6600.0,66.5395,66.5996,66.5245,66.5245,6600.0
2008-05-27 14:20:00,88.65,88.84,88.65,88.68,5600.0,66.547,66.6896,66.547,66.5695,5600.0
2008-05-27 14:30:00,88.65,88.97,88.65,88.88,7900.0,66.547,66.7872,66.547,66.7197,7900.0
2008-05-27 14:40:00,88.92,89.12,88.65,89.12,10000.0,66.7497,66.8998,66.547,66.8998,10000.0
2008-05-27 14:50:00,89.12,89.18,89.0,89.11,8900.0,66.8998,66.9449,66.8098,66.8923,8900.0
2008-05-27 15:00:00,89.12,89.27,89.03,89.2,15400.0,66.8998,67.0124,66.8323,66.9599,15400.0
2008-05-27 15:10:00,89.2,89.32,89.19,89.32,23400.0,66.9599,67.05,66.9524,67.05,23400.0
2008-05-27 15:20:00,89.26,89.33,89.18,89.33,13700.0,67.0049,67.0575,66.9449,67.0575,13700.0
2008-05-27 15:30:00,89.32,89.43,89.23,89.34,15900.0,67.05,67.1325,66.9824,67.065,15900.0
2008-05-27 15:40:00,89.3,89.34,89.22,89.27,7600.0,67.035,67.065,66.9749,67.0124,7600.0
2008-05-27 15:50:00,89.23,89.34,89.21,89.27,15400.0,66.9824,67.065,66.9674,67.0124,15400.0
2008-05-28 09:30:00,89.64,89.8,89.38,89.68,6500.0,67.2902,67.4103,67.095,67.3202,6500.0
2008-05-28 09:40:00,89.87,90.18,89.76,89.83,19400.0,67.4628,67.6955,67.3803,67.4328,19400.0
2008-05-28 09:50:00,89.76,89.94,89.75,89.91,10200.0,67.3803,67.5154,67.3728,67.4929,10200.0
2008-05-28 10:00:00,89.78,89.78,89.51,89.62,11300.0,67.3953,67.3953,67.1926,67.2752,11300.0
2008-05-28 10:10:00,89.6,89.9,89.6,89.82,25700.0,67.2602,67.4854,67.2602,67.4253,25700.0
2008-05-28 10:20:00,89.78,89.78,89.57,89.63,8000.0,67.3953,67.3953,67.2376,67.2827,8000.0
2008-05-28 10:30:00,89.64,89.95,89.62,89.74,21800.0,67.2902,67.5229,67.2752,67.3652,21800.0
2008-05-28 10:40:00,89.74,89.95,89.72,89.86,11900.0,67.3652,67.5229,67.3502,67.4553,11900.0
2008-05-28 10:50:00,89.81,90.08,89.74,90.01,6900.0,67.4178,67.6205,67.3652,67.5679,6900.0
2008-05-28 11:00:00,90.04,90.28,90.04,90.26,7800.0,67.5904,67.7706,67.5904,67.7556,7800.0
2008-05-28 11:10:00,90.28,90.37,90.06,90.06,4800.0,67.7706,67.8382,67.6055,67.6055,4800.0
2008-05-28 11:20:00,90.08,90.12,89.94,89.94,4100.0,67.6205,67.6505,67.5154,67.5154,4100.0
2008-05-28 11:30:00,89.92,90.05,89.82,89.96,5600.0,67.5004,67.598,67.4253,67.5304,5600.0
2008-05-28 11:40:00,89.99,90.0,89.77,89.84,6600.0,67.5529,67.5604,67.3878,67.4403,6600.0
2008-05-28 11:50:00,89.83,89.91,89.76,89.82,7400.0,67.4328,67.4929,67.3803,67.4253,7400.0
2008-05-28 12:00:00,89.78,89.78,89.69,89.7,10400.0,67.3953,67.3953,67.3277,67.3352,10400.0
2008-05-28 12:10:00,89.67,90.16,89.67,90.12,10700.0,67.3127,67.6805,67.3127,67.6505,10700.0
2008-05-28 12:20:00,90.08,90.35,90.08,90.27,12900.0,67.6205,67.8232,67.6205,67.7631,12900.0
2008-05-28 12:30:00,90.26,90.41,90.24,90.31,11200.0,67.7556,67.8682,67.7406,67.7931,11200.0
2008-05-28 12:40:00,90.38,90.38,90.26,90.35,7300.0,67.8457,67.8457,67.7556,67.8232,7300.0
2008-05-28 12:50:00,90.34,90.36,90.3,90.33,2000.0,67.8156,67.8307,67.7856,67.8081,2000.0
2008-05-28 13:00:00,90.32,90.41,90.29,90.35,3500.0,67.8006,67.8682,67.7781,67.8232,3500.0
2008-05-28 13:10:00,90.38,90.44,90.35,90.37,6300.0,67.8457,67.8907,67.8232,67.8382,6300.0
2008-05-28 13:20:00,90.42,90.46,90.35,90.39,1500.0,67.8757,67.9057,67.8232,67.8532,1500.0
2008-05-28 13:30:00,90.43,90.53,90.24,90.35,11100.0,67.8832,67.9583,67.7406,67.8232,11100.0
2008-05-28 13:40:00,90.35,90.35,90.13,90.14,4700.0,67.8232,67.8232,67.658,67.6655,4700.0
2008-05-28 13:50:00,90.15,90.15,89.99,90.01,5200.0,67.673,67.673,67.5529,67.5679,5200.0
2008-05-28 14:00:00,90.01,90.09,89.94,90.05,9200.0,67.5679,67.628,67.5154,67.598,9200.0
2008-05-28 14:10:00,90.06,90.14,90.05,90.09,6300.0,67.6055,67.6655,67.598,67.628,6300.0
2008-05-28 14:20:00,90.06,90.11,90.0,90.06,6800.0,67.6055,67.643,67.5604,67.6055,6800.0
2008-05-28 14:30:00,90.04,90.2,89.97,90.12,4400.0,67.5904,67.7106,67.5379,67.6505,4400.0
2008-05-28 14:40:00,90.19,90.3,90.18,90.28,4900.0,67.703,67.7856,67.6955,67.7706,4900.0
2008-05-28 14:50:00,90.21,90.21,90.07,90.1,4600.0,67.7181,67.7181,67.613,67.6355,4600.0
2008-05-28 15:00:00,90.06,90.36,90.06,90.3,12000.0,67.6055,67.8307,67.6055,67.7856,12000.0
2008-05-28 15:10:00,90.28,90.37,90.22,90.37,15700.0,67.7706,67.8382,67.7256,67.8382,15700.0
2008-05-28 15:20:00,90.37,90.6,90.3,90.52,16100.0,67.8382,68.0108,67.7856,67.9508,16100.0
2008-05-28 15:30:00,90.55,90.68,90.47,90.53,21900.0,67.9733,68.0709,67.9132,67.9583,21900.0
2008-05-28 15:40:00,90.46,90.62,90.36,90.53,13800.0,67.9057,68.0258,67.8307,67.9583,13800.0
2008-05-28 15:50:00,90.51,90.67,90.48,90.62,22900.0,67.9433,68.0634,67.9207,68.0258,22900.0
2008-05-29 09:30:00,90.62,90.71,90.2,90.42,14100.0,68.0258,68.0934,67.7106,67.8757,14100.0
2008-05-29 09:40:00,90.54,90.75,90.35,90.47,12700.0,67.9658,68.1234,67.8232,67.9132,12700.0
2008-05-29 09:50:00,90.53,90.53,90.02,90.22,12100.0,67.9583,67.9583,67.5754,67.7256,12100.0
2008-05-29 10:00:00,90.24,90.32,90.02,90.06,7100.0,67.7406,67.8006,67.5754,67.6055,7100.0
2008-05-29 10:10:00,90.05,90.48,90.0,90.48,12800.0,67.598,67.9207,67.5604,67.9207,12800.0
2008-05-29 10:20:00,90.49,90.71,90.44,90.44,23000.0,67.9283,68.0934,67.8907,67.8907,23000.0
2008-05-29 10:30:00,90.35,90.44,89.94,90.34,15600.0,67.8232,67.8907,67.5154,67.8156,15600.0
2008-05-29 10:40:00,90.35,90.84,90.2,90.65,16200.0,67.8232,68.191,67.7106,68.0484,16200.0
2008-05-29 10:50:00,90.64,90.77,90.61,90.76,12700.0,68.0409,68.1384,68.0183,68.1309,12700.0
2008-05-29 11:00:00,90.79,90.85,90.7,90.78,12100.0,68.1535,68.1985,68.0859,68.1459,12100.0
2008-05-29 11:10:00,90.8,90.87,90.73,90.82,6200.0,68.161,68.2135,68.1084,68.176,6200.0
2008-05-29 11:20:00,90.82,90.92,90.75,90.83,9000.0,68.176,68.251,68.1234,68.1835,9000.0
2008-05-29 11:30:00,90.86,91.06,90.8,91.06,41500.0,68.206,68.3561,68.161,68.3561,41500.0
2008-05-29 11:40:00,91.05,91.12,90.89,91.12,16700.0,68.3486,68.4012,68.2285,68.4012,16700.0
2008-05-29 11:50:00,91.08,91.27,91.02,91.16,8300.0,68.3711,68.5138,68.3261,68.4312,8300.0
2008-05-29 12:00:00,91.15,91.2,90.96,90.96,3700.0,68.4237,68.4612,68.2811,68.2811,3700.0
2008-05-29 12:10:00,90.94,91.09,90.92,90.92,5700.0,68.2661,68.3787,68.251,68.251,5700.0
2008-05-29 12:20:00,90.93,90.97,90.91,90.92,4000.0,68.2585,68.2886,68.2435,68.251,4000.0
2008-05-29 12:30:00,90.91,91.3,90.86,91.3,11400.0,68.2435,68.5363,68.206,68.5363,11400.0
2008-05-29 12:40:00,91.33,91.52,91.33,91.37,9900.0,68.5588,68.7014,68.5588,68.5888,9900.0
2008-05-29 12:50:00,91.41,91.41,91.36,91.39,1800.0,68.6189,68.6189,68.5813,68.6039,1800.0
2008-05-29 13:00:00,91.36,91.54,91.32,91.52,6200.0,68.5813,68.7165,68.5513,68.7014,6200.0
2008-05-29 13:10:00,91.5,91.54,91.4,91.49,4800.0,68.6864,68.7165,68.6114,68.6789,4800.0
2008-05-29 13:20:00,91.46,91.51,91.41,91.51,3400.0,68.6564,68.6939,68.6189,68.6939,3400.0
2008-05-29 13:30:00,91.47,91.53,91.44,91.45,7500.0,68.6639,68.7089,68.6414,68.6489,7500.0
2008-05-29 13:40:00,91.45,91.58,91.41,91.47,7400.0,68.6489,68.7465,68.6189,68.6639,7400.0
2008-05-29 13:50:00,91.43,91.46,91.28,91.28,6200.0,68.6339,68.6564,68.5213,68.5213,6200.0
2008-05-29 14:00:00,91.3,91.42,91.24,91.25,9600.0,68.5363,68.6264,68.4913,68.4988,9600.0
2008-05-29 14:10:00,91.31,91.75,91.3,91.42,32600.0,68.5438,68.8741,68.5363,68.6264,32600.0
2008-05-29 14:20:00,91.46,91.61,91.39,91.5,7100.0,68.6564,68.769,68.6039,68.6864,7100.0
2008-05-29 14:30:00,91.49,91.49,91.29,91.3,18900.0,68.6789,68.6789,68.5288,68.5363,18900.0
2008-05-29 14:40:00,91.28,91.32,91.19,91.3,5300.0,68.5213,68.5513,68.4537,68.5363,5300.0
2008-05-29 14:50:00,91.36,91.43,91.08,91.12,6500.0,68.5813,68.6339,68.3711,68.4012,6500.0
2008-05-29 15:00:00,91.14,91.19,91.04,91.09,12100.0,68.4162,68.4537,68.3411,68.3787,12100.0
2008-05-29 15:10:00,91.1,91.16,91.02,91.08,8100.0,68.3862,68.4312,68.3261,68.3711,8100.0
2008-05-29 15:20:00,91.1,91.2,90.93,90.96,14300.0,68.3862,68.4612,68.2585,68.2811,14300.0
2008-05-29 15:30:00,90.97,91.14,90.94,91.14,19800.0,68.2886,68.4162,68.2661,68.4162,19800.0
2008-05-29 15:40:00,91.12,91.12,90.96,91.05,11700.0,68.4012,68.4012,68.2811,68.3486,11700.0
2008-05-29 15:50:00,91.07,91.19,90.99,91.03,19400.0,68.3636,68.4537,68.3036,68.3336,19400.0
2008-05-30 09:30:00,90.79,91.16,90.57,90.63,11200.0,68.1535,68.4312,67.9883,68.0333,11200.0
2008-05-30 09:40:00,90.64,91.14,90.64,91.05,29300.0,68.0409,68.4162,68.0409,68.3486,29300.0
2008-05-30 09:50:00,91.08,91.22,90.74,90.77,6700.0,68.3711,68.4762,68.1159,68.1384,6700.0
2008-05-30 10:00:00,90.79,90.85,90.65,90.74,13600.0,68.1535,68.1985,68.0484,68.1159,13600.0
2008-05-30 10:10:00,90.77,91.02,90.77,90.9,9100.0,68.1384,68.3261,68.1384,68.236,9100.0
2008-05-30 10:20:00,90.9,91.11,90.85,91.11,11300.0,68.236,68.3937,68.1985,68.3937,11300.0
2008-05-30 10:30:00,91.12,91.26,91.03,91.23,9900.0,68.4012,68.5063,68.3336,68.4837,9900.0
2008-05-30 10:40:00,91.23,91.33,91.22,91.33,8000.0,68.4837,68.5588,68.4762,68.5588,8000.0
2008-05-30 10:50:00,91.3,91.31,91.02,91.14,9300.0,68.5363,68.5438,68.3261,68.4162,9300.0
2008-05-30 11:00:00,91.14,91.28,91.09,91.09,5100.0,68.4162,68.5213,68.3787,68.3787,5100.0
2008-05-30 11:10:00,91.07,91.07,90.78,90.8,11900.0,68.3636,68.3636,68.1459,68.161,11900.0
2008-05-30 11:20:00,90.84,91.01,90.84,90.87,6900.0,68.191,68.3186,68.191,68.2135,6900.0
2008-05-30 11:30:00,90.92,91.12,90.85,91.12,8200.0,68.251,68.4012,68.1985,68.4012,8200.0
2008-05-30 11:40:00,91.07,91.14,91.07,91.07,3800.0,68.3636,68.4162,68.3636,68.3636,3800.0
2008-05-30 11:50:00,91.06,91.07,90.94,90.94,3800.0,68.3561,68.3636,68.2661,68.2661,3800.0
2008-05-30 12:00:00,90.95,90.97,90.91,90.91,3100.0,68.2736,68.2886,68.2435,68.2435,3100.0
2008-05-30 12:10:00,90.92,90.96,90.9,90.9,4800.0,68.251,68.2811,68.236,68.236,4800.0
2008-05-30 12:20:00,90.88,90.93,90.85,90.92,7200.0,68.221,68.2585,68.1985,68.251,7200.0
2008-05-30 12:30:00,90.92,91.0,90.86,90.93,17400.0,68.251,68.3111,68.206,68.2585,17400.0
2008-05-30 12:40:00,90.92,90.92,90.76,90.8,15500.0,68.251,68.251,68.1309,68.161,15500.0
2008-05-30 12:50:00,90.81,90.98,90.77,90.98,11900.0,68.1685,68.2961,68.1384,68.2961,11900.0
2008-05-30 13:00:00,91.03,91.05,90.87,90.89,12900.0,68.3336,68.3486,68.2135,68.2285,12900.0
2008-05-30 13:10:00,90.89,90.89,90.74,90.76,4700.0,68.2285,68.2285,68.1159,68.1309,4700.0
2008-05-30 13:20:00,90.76,90.95,90.76,90.94,4700.0,68.1309,68.2736,68.1309,68.2661,4700.0
2008-05-30 13:30:00,90.93,90.94,90.86,90.88,7900.0,68.2585,68.2661,68.206,68.221,7900.0
2008-05-30 13:40:00,90.88,90.94,90.85,90.86,38700.0,68.221,68.2661,68.1985,68.206,38700.0
2008-05-30 13:50:00,90.86,90.9,90.82,90.88,13200.0,68.206,68.236,68.176,68.221,13200.0
2008-05-30 14:00:00,90.87,90.91,90.82,90.86,14600.0,68.2135,68.2435,68.176,68.206,14600.0
2008-05-30 14:10:00,90.88,90.9,90.8,90.8,14100.0,68.221,68.236,68.161,68.161,14100.0
2008-05-30 14:20:00,90.84,91.0,90.82,91.0,9300.0,68.191,68.3111,68.176,68.3111,9300.0
2008-05-30 14:30:00,90.98,91.13,90.98,91.12,12800.0,68.2961,68.4087,68.2961,68.4012,12800.0
2008-05-30 14:40:00,91.12,91.31,91.02,91.19,16800.0,68.4012,68.5438,68.3261,68.4537,16800.0
2008-05-30 14:50:00,91.19,91.22,91.12,91.16,19900.0,68.4537,68.4762,68.4012,68.4312,19900.0
2008-05-30 15:00:00,91.16,91.39,91.16,91.38,20500.0,68.4312,68.6039,68.4312,68.5963,20500.0
2008-05-30 15:10:00,91.35,91.36,91.17,91.23,18200.0,68.5738,68.5813,68.4387,68.4837,18200.0
2008-05-30 15:20:00,91.26,91.34,91.22,91.27,10400.0,68.5063,68.5663,68.4762,68.5138,10400.0
2008-05-30 15:30:00,91.33,91.49,91.29,91.44,26200.0,68.5588,68.6789,68.5288,68.6414,26200.0
2008-05-30 15:40:00,91.44,91.68,91.4,91.66,22900.0,68.6414,68.8215,68.6114,68.8065,22900.0
2008-05-30 15:50:00,91.65,91.69,91.24,91.3,76900.0,68.799,68.8291,68.4913,68.5363,76900.0
2008-06-02 09:30:00,91.09,91.1,90.5,90.63,8600.0,68.3787,68.3862,67.9358,68.0333,8600.0
2008-06-02 09:40:00,90.59,90.61,90.13,90.37,12400.0,68.0033,68.0183,67.658,67.8382,12400.0
2008-06-02 09:50:00,90.33,90.33,90.14,90.17,5700.0,67.8081,67.8081,67.6655,67.688,5700.0
2008-06-02 10:00:00,90.24,90.39,90.15,90.28,12800.0,67.7406,67.8532,67.673,67.7706,12800.0
2008-06-02 10:10:00,90.3,90.31,90.07,90.07,15900.0,67.7856,67.7931,67.613,67.613,15900.0
2008-06-02 10:20:00,90.07,90.09,90.0,90.03,19900.0,67.613,67.628,67.5604,67.5829,19900.0
2008-06-02 10:30:00,90.03,90.08,90.0,90.03,12100.0,67.5829,67.6205,67.5604,67.5829,12100.0
2008-06-02 10:40:00,90.04,90.17,90.02,90.14,4000.0,67.5904,67.688,67.5754,67.6655,4000.0
2008-06-02 10:50:00,90.17,90.31,90.05,90.05,12200.0,67.688,67.7931,67.598,67.598,12200.0
2008-06-02 11:00:00,90.05,90.2,90.0,90.06,12900.0,67.598,67.7106,67.5604,67.6055,12900.0
2008-06-02 11:10:00,90.09,90.25,90.01,90.25,9900.0,67.628,67.7481,67.5679,67.7481,9900.0
2008-06-02 11:20:00,90.26,90.27,90.05,90.06,11700.0,67.7556,67.7631,67.598,67.6055,11700.0
2008-06-02 11:30:00,90.06,90.09,89.84,89.84,14700.0,67.6055,67.628,67.4403,67.4403,14700.0
2008-06-02 11:40:00,89.86,89.87,89.76,89.77,7500.0,67.4553,67.4628,67.3803,67.3878,7500.0
2008-06-02 11:50:00,89.79,89.88,89.79,89.88,4400.0,67.4028,67.4703,67.4028,67.4703,4400.0
2008-06-02 12:00:00,89.88,89.9,89.83,89.85,3500.0,67.4703,67.4854,67.4328,67.4478,3500.0
2008-06-02 12:10:00,89.85,89.88,89.77,89.77,12100.0,67.4478,67.4703,67.3878,67.3878,12100.0
2008-06-02 12:20:00,89.76,89.84,89.75,89.8,8900.0,67.3803,67.4403,67.3728,67.4103,8900.0
2008-06-02 12:30:00,89.81,89.85,89.45,89.56,26000.0,67.4178,67.4478,67.1476,67.2301,26000.0
2008-06-02 12:40:00,89.56,89.6,89.3,89.45,11500.0,67.2301,67.2602,67.035,67.1476,11500.0
2008-06-02 12:50:00,89.46,89.57,89.46,89.46,4800.0,67.1551,67.2376,67.1551,67.1551,4800.0
2008-06-02 13:00:00,89.51,89.59,89.46,89.57,8600.0,67.1926,67.2526,67.1551,67.2376,8600.0
2008-06-02 13:10:00,89.53,89.58,89.49,89.51,7800.0,67.2076,67.2451,67.1776,67.1926,7800.0
2008-06-02 13:20:00,89.54,89.67,89.53,89.59,12100.0,67.2151,67.3127,67.2076,67.2526,12100.0
2008-06-02 13:30:00,89.57,89.7,89.56,89.67,31500.0,67.2376,67.3352,67.2301,67.3127,31500.0
2008-06-02 13:40:00,89.65,89.9,89.65,89.77,29500.0,67.2977,67.4854,67.2977,67.3878,29500.0
2008-06-02 13:50:00,89.79,89.87,89.71,89.87,6800.0,67.4028,67.4628,67.3427,67.4628,6800.0
2008-06-02 14:00:00,89.89,89.98,89.78,89.94,10000.0,67.4778,67.5454,67.3953,67.5154,10000.0
2008-06-02 14:10:00,89.94,90.04,89.92,89.93,12600.0,67.5154,67.5904,67.5004,67.5079,12600.0
2008-06-02 14:20:00,89.96,89.99,89.85,89.86,10900.0,67.5304,67.5529,67.4478,67.4553,10900.0
2008-06-02 14:30:00,89.85,89.9,89.7,89.7,19100.0,67.4478,67.4854,67.3352,67.3352,19100.0
2008-06-02 14:40:00,89.7,89.7,89.57,89.66,7800.0,67.3352,67.3352,67.2376,67.3052,7800.0
2008-06-02 14:50:00,89.63,89.72,89.57,89.63,11200.0,67.2827,67.3502,67.2376,67.2827,11200.0
2008-06-02 15:00:00,89.61,89.8,89.61,89.64,13000.0,67.2677,67.4103,67.2677,67.2902,13000.0
2008-06-02 15:10:00,89.64,89.84,89.64,89.69,23100.0,67.2902,67.4403,67.2902,67.3277,23100.0
2008-06-02 15:20:00,89.73,90.09,89.73,90.01,16800.0,67.3577,67.628,67.3577,67.5679,16800.0
2008-06-02 15:30:00,89.98,90.04,89.8,89.81,22900.0,67.5454,67.5904,67.4103,67.4178,22900.0
2008-06-02 15:40:00,89.81,90.0,89.78,89.87,30100.0,67.4178,67.5604,67.3953,67.4628,30100.0
2008-06-02 15:50:00,89.84,90.17,89.84,90.01,42100.0,67.4403,67.688,67.4403,67.5679,42100.0
2008-06-03 09:30:00,90.31,90.33,90.0,90.08,20700.0,67.7931,67.8081,67.5604,67.6205,20700.0
2008-06-03 09:40:00,90.11,90.33,90.0,90.1,18700.0,67.643,67.8081,67.5604,67.6355,18700.0
2008-06-03 09:50:00,90.05,90.11,89.75,89.85,20300.0,67.598,67.643,67.3728,67.4478,20300.0
2008-06-03 10:00:00,89.85,90.44,89.85,90.38,15500.0,67.4478,67.8907,67.4478,67.8457,15500.0
2008-06-03 10:10:00,90.31,90.38,90.07,90.25,11100.0,67.7931,67.8457,67.613,67.7481,11100.0
2008-06-03 10:20:00,90.3,90.36,90.18,90.27,7800.0,67.7856,67.8307,67.6955,67.7631,7800.0
2008-06-03 10:30:00,90.29,90.29,90.07,90.27,8300.0,67.7781,67.7781,67.613,67.7631,8300.0
2008-06-03 10:40:00,90.29,90.44,90.28,90.41,19300.0,67.7781,67.8907,67.7706,67.8682,19300.0
2008-06-03 10:50:00,90.44,90.73,90.44,90.68,15900.0,67.8907,68.1084,67.8907,68.0709,15900.0
2008-06-03 11:00:00,90.7,90.79,90.64,90.68,11000.0,68.0859,68.1535,68.0409,68.0709,11000.0
2008-06-03 11:10:00,90.67,90.88,90.67,90.85,7800.0,68.0634,68.221,68.0634,68.1985,7800.0
2008-06-03 11:20:00,90.84,90.88,90.68,90.76,7400.0,68.191,68.221,68.0709,68.1309,7400.0
2008-06-03 11:30:00,90.79,90.86,90.69,90.72,3600.0,68.1535,68.206,68.0784,68.1009,3600.0
2008-06-03 11:40:00,90.75,90.88,90.71,90.79,9200.0,68.1234,68.221,68.0934,68.1535,9200.0
2008-06-03 11:50:00,90.72,90.88,90.72,90.87,8200.0,68.1009,68.221,68.1009,68.2135,8200.0
2008-06-03 12:00:00,90.88,90.88,90.57,90.67,11500.0,68.221,68.221,67.9883,68.0634,11500.0
2008-06-03 12:10:00,90.62,90.63,90.53,90.58,5400.0,68.0258,68.0333,67.9583,67.9958,5400.0
2008-06-03 12:20:00,90.59,90.64,90.4,90.46,10500.0,68.0033,68.0409,67.8607,67.9057,10500.0
2008-06-03 12:30:00,90.41,90.51,90.41,90.44,5300.0,67.8682,67.9433,67.8682,67.8907,5300.0
2008-06-03 12:40:00,90.42,90.48,90.4,90.48,4100.0,67.8757,67.9207,67.8607,67.9207,4100.0
2008-06-03 12:50:00,90.48,90.48,90.4,90.46,2900.0,67.9207,67.9207,67.8607,67.9057,2900.0
2008-06-03 13:00:00,90.45,90.59,90.41,90.43,5400.0,67.8982,68.0033,67.8682,67.8832,5400.0
2008-06-03 13:10:00,90.48,90.55,90.4,90.55,4500.0,67.9207,67.9733,67.8607,67.9733,4500.0
2008-06-03 13:20:00,90.55,90.55,90.28,90.28,7000.0,67.9733,67.9733,67.7706,67.7706,7000.0
2008-06-03 13:30:00,90.25,90.25,89.79,89.86,15100.0,67.7481,67.7481,67.4028,67.4553,15100.0
2008-06-03 13:40:00,89.87,90.03,89.76,89.81,11500.0,67.4628,67.5829,67.3803,67.4178,11500.0
2008-06-03 13:50:00,89.83,89.88,89.61,89.83,19700.0,67.4328,67.4703,67.2677,67.4328,19700.0
2008-06-03 14:00:00,89.82,89.82,89.51,89.64,7300.0,67.4253,67.4253,67.1926,67.2902,7300.0
2008-06-03 14:10:00,89.67,89.78,89.63,89.73,13900.0,67.3127,67.3953,67.2827,67.3577,13900.0
2008-06-03 14:20:00,89.71,89.74,89.54,89.62,33800.0,67.3427,67.3652,67.2151,67.2752,33800.0
2008-06-03 14:30:00,89.57,89.79,89.56,89.65,16700.0,67.2376,67.4028,67.2301,67.2977,16700.0
2008-06-03 14:40:00,89.64,89.83,89.56,89.83,7100.0,67.2902,67.4328,67.2301,67.4328,7100.0
2008-06-03 14:50:00,89.84,89.9,89.8,89.9,13200.0,67.4403,67.4854,67.4103,67.4854,13200.0
2008-06-03 15:00:00,89.87,90.27,89.77,90.26,30000.0,67.4628,67.7631,67.3878,67.7556,30000.0
2008-06-03 15:10:00,90.21,90.24,89.97,90.06,11400.0,67.7181,67.7406,67.5379,67.6055,11400.0
2008-06-03 15:20:00,90.05,90.36,90.04,90.36,15600.0,67.598,67.8307,67.5904,67.8307,15600.0
2008-06-03 15:30:00,90.33,90.61,90.25,90.57,29200.0,67.8081,68.0183,67.7481,67.9883,29200.0
2008-06-03 15:40:00,90.58,90.62,90.39,90.51,18800.0,67.9958,68.0258,67.8532,67.9433,18800.0
2008-06-03 15:50:00,90.49,90.54,90.35,90.36,22100.0,67.9283,67.9658,67.8232,67.8307,22100.0
2008-06-04 09:30:00,89.93,90.16,89.79,90.05,10500.0,67.5079,67.6805,67.4028,67.598,10500.0
2008-06-04 09:40:00,90.09,90.29,90.04,90.29,13600.0,67.628,67.7781,67.5904,67.7781,13600.0
2008-06-04 09:50:00,90.32,90.37,90.22,90.28,10500.0,67.8006,67.8382,67.7256,67.7706,10500.0
2008-06-04 10:00:00,90.32,90.55,90.23,90.41,13900.0,67.8006,67.9733,67.7331,67.8682,13900.0
2008-06-04 10:10:00,90.44,90.44,90.01,90.27,12100.0,67.8907,67.8907,67.5679,67.7631,12100.0
2008-06-04 10:20:00,90.28,90.56,90.16,90.48,8400.0,67.7706,67.9808,67.6805,67.9207,8400.0
2008-06-04 10:30:00,90.51,90.72,90.3,90.53,22700.0,67.9433,68.1009,67.7856,67.9583,22700.0
2008-06-04 10:40:00,90.51,90.64,90.38,90.64,17400.0,67.9433,68.0409,67.8457,68.0409,17400.0
2008-06-04 10:50:00,90.54,90.96,90.54,90.93,12800.0,67.9658,68.2811,67.9658,68.2585,12800.0
2008-06-04 11:00:00,90.93,91.0,90.77,90.97,8200.0,68.2585,68.3111,68.1384,68.2886,8200.0
2008-06-04 11:10:00,91.0,91.07,90.94,91.04,10700.0,68.3111,68.3636,68.2661,68.3411,10700.0
2008-06-04 11:20:00,91.05,91.36,90.99,91.36,20400.0,68.3486,68.5813,68.3036,68.5813,20400.0
2008-06-04 11:30:00,91.35,91.49,91.33,91.44,16000.0,68.5738,68.6789,68.5588,68.6414,16000.0
2008-06-04 11:40:00,91.44,91.58,91.4,91.4,16000.0,68.6414,68.7465,68.6114,68.6114,16000.0
2008-06-04 11:50:00,91.42,91.7,91.41,91.64,12700.0,68.6264,68.8366,68.6189,68.7915,12700.0
2008-06-04 12:00:00,91.63,91.7,91.44,91.5,37000.0,68.784,68.8366,68.6414,68.6864,37000.0
2008-06-04 12:10:00,91.44,91.81,91.44,91.78,14700.0,68.6414,68.9191,68.6414,68.8966,14700.0
2008-06-04 12:20:00,91.75,91.79,91.65,91.74,9500.0,68.8741,68.9041,68.799,68.8666,9500.0
2008-06-04 12:30:00,91.75,91.82,91.54,91.55,7200.0,68.8741,68.9266,68.7165,68.724,7200.0
2008-06-04 12:40:00,91.56,91.66,91.35,91.52,14100.0,68.7315,68.8065,68.5738,68.7014,14100.0
2008-06-04 12:50:00,91.57,91.66,91.51,91.62,8000.0,68.739,68.8065,68.6939,68.7765,8000.0
2008-06-04 13:00:00,91.56,91.65,91.31,91.36,8400.0,68.7315,68.799,68.5438,68.5813,8400.0
2008-06-04 13:10:00,91.32,91.68,91.32,91.61,5900.0,68.5513,68.8215,68.5513,68.769,5900.0
2008-06-04 13:20:00,91.6,91.74,91.55,91.64,8100.0,68.7615,68.8666,68.724,68.7915,8100.0
2008-06-04 13:30:00,91.66,91.83,91.66,91.7,3400.0,68.8065,68.9342,68.8065,68.8366,3400.0
2008-06-04 13:40:00,91.69,91.76,91.65,91.68,8000.0,68.8291,68.8816,68.799,68.8215,8000.0
2008-06-04 13:50:00,91.71,91.9,91.64,91.7,8200.0,68.8441,68.9867,68.7915,68.8366,8200.0
2008-06-04 14:00:00,91.69,91.71,91.37,91.4,8600.0,68.8291,68.8441,68.5888,68.6114,8600.0
2008-06-04 14:10:00,91.37,91.39,90.98,90.99,17000.0,68.5888,68.6039,68.2961,68.3036,17000.0
2008-06-04 14:20:00,91.0,91.16,90.97,90.98,15600.0,68.3111,68.4312,68.2886,68.2961,15600.0
2008-06-04 14:30:00,90.97,91.39,90.94,91.39,21700.0,68.2886,68.6039,68.2661,68.6039,21700.0
2008-06-04 14:40:00,91.43,91.51,90.94,90.99,48500.0,68.6339,68.6939,68.2661,68.3036,48500.0
2008-06-04 14:50:00,91.06,91.1,90.69,90.86,34600.0,68.3561,68.3862,68.0784,68.206,34600.0
2008-06-04 15:00:00,90.85,91.28,90.84,91.28,45100.0,68.1985,68.5213,68.191,68.5213,45100.0
2008-06-04 15:10:00,91.27,91.56,91.1,91.33,38200.0,68.5138,68.7315,68.3862,68.5588,38200.0
2008-06-04 15:20:00,91.35,91.48,91.12,91.22,20800.0,68.5738,68.6714,68.4012,68.4762,20800.0
2008-06-04 15:30:00,91.15,91.35,91.06,91.32,31700.0,68.4237,68.5738,68.3561,68.5513,31700.0
2008-06-04 15:40:00,91.25,91.49,91.14,91.47,37400.0,68.4988,68.6789,68.4162,68.6639,37400.0
2008-06-04 15:50:00,91.47,91.7,91.19,91.37,52100.0,68.6639,68.8366,68.4537,68.5888,52100.0
2008-06-05 09:30:00,91.8,91.8,91.08,91.49,11800.0,68.9116,68.9116,68.3711,68.6789,11800.0
2008-06-05 09:40:00,91.41,91.72,91.27,91.69,11700.0,68.6189,68.8516,68.5138,68.8291,11700.0
2008-06-05 09:50:00,91.69,91.84,91.6,91.68,6400.0,68.8291,68.9417,68.7615,68.8215,6400.0
2008-06-05 10:00:00,91.68,91.89,91.47,91.82,21800.0,68.8215,68.9792,68.6639,68.9266,21800.0
2008-06-05 10:10:00,91.85,91.93,91.71,91.92,16600.0,68.9492,69.0092,68.8441,69.0017,16600.0
2008-06-05 10:20:00,91.9,91.9,91.7,91.81,10200.0,68.9867,68.9867,68.8366,68.9191,10200.0
2008-06-05 10:30:00,91.83,91.87,91.63,91.76,26900.0,68.9342,68.9642,68.784,68.8816,26900.0
2008-06-05 10:40:00,91.76,91.91,91.62,91.84,40200.0,68.8816,68.9942,68.7765,68.9417,40200.0
2008-06-05 10:50:00,91.84,91.87,91.73,91.77,11300.0,68.9417,68.9642,68.8591,68.8891,11300.0
2008-06-05 11:00:00,91.75,91.8,91.66,91.67,12100.0,68.8741,68.9116,68.8065,68.814,12100.0
2008-06-05 11:10:00,91.67,91.9,91.67,91.86,11100.0,68.814,68.9867,68.814,68.9567,11100.0
2008-06-05 11:20:00,91.87,92.0,91.83,91.98,9200.0,68.9642,69.0618,68.9342,69.0468,9200.0
2008-06-05 11:30:00,91.92,91.93,91.87,91.87,3700.0,69.0017,69.0092,68.9642,68.9642,3700.0
2008-06-05 11:40:00,91.88,91.97,91.83,91.9,4600.0,68.9717,69.0392,68.9342,68.9867,4600.0
2008-06-05 11:50:00,91.96,91.97,91.83,91.83,9000.0,69.0317,69.0392,68.9342,68.9342,9000.0
2008-06-05 12:00:00,91.89,91.99,91.84,91.88,7100.0,68.9792,69.0543,68.9417,68.9717,7100.0
2008-06-05 12:10:00,91.85,91.94,91.83,91.84,6800.0,68.9492,69.0167,68.9342,68.9417,6800.0
2008-06-05 12:20:00,91.92,92.0,91.88,91.98,12900.0,69.0017,69.0618,68.9717,69.0468,12900.0
2008-06-05 12:30:00,91.98,92.0,91.91,91.94,7000.0,69.0468,69.0618,68.9942,69.0167,7000.0
2008-06-05 12:40:00,91.98,92.0,91.93,91.93,24400.0,69.0468,69.0618,69.0092,69.0092,24400.0
2008-06-05 12:50:00,91.94,92.0,91.89,91.94,7900.0,69.0167,69.0618,68.9792,69.0167,7900.0
2008-06-05 13:00:00,91.98,92.0,91.87,91.92,21700.0,69.0468,69.0618,68.9642,69.0017,21700.0
2008-06-05 13:10:00,91.94,91.98,91.91,91.97,10000.0,69.0167,69.0468,68.9942,69.0392,10000.0
2008-06-05 13:20:00,91.98,91.99,91.86,91.92,8600.0,69.0468,69.0543,68.9567,69.0017,8600.0
2008-06-05 13:30:00,91.94,91.95,91.87,91.92,5400.0,69.0167,69.0242,68.9642,69.0017,5400.0
2008-06-05 13:40:00,91.96,92.0,91.9,91.94,17300.0,69.0317,69.0618,68.9867,69.0167,17300.0
2008-06-05 13:50:00,91.98,91.98,91.88,91.92,7300.0,69.0468,69.0468,68.9717,69.0017,7300.0
2008-06-05 14:00:00,91.91,91.94,91.79,91.9,12800.0,68.9942,69.0167,68.9041,68.9867,12800.0
2008-06-05 14:10:00,91.92,91.94,91.83,91.91,13400.0,69.0017,69.0167,68.9342,68.9942,13400.0
2008-06-05 14:20:00,91.9,91.9,91.67,91.79,21900.0,68.9867,68.9867,68.814,68.9041,21900.0
2008-06-05 14:30:00,91.82,91.87,91.66,91.85,13300.0,68.9266,68.9642,68.8065,68.9492,13300.0
2008-06-05 14:40:00,91.85,91.85,91.7,91.77,8500.0,68.9492,68.9492,68.8366,68.8891,8500.0
2008-06-05 14:50:00,91.77,91.95,91.76,91.93,20800.0,68.8891,69.0242,68.8816,69.0092,20800.0
2008-06-05 15:00:00,91.91,92.45,91.83,92.39,52100.0,68.9942,69.3996,68.9342,69.3545,52100.0
2008-06-05 15:10:00,92.35,92.44,92.26,92.33,15700.0,69.3245,69.3921,69.2569,69.3095,15700.0
2008-06-05 15:20:00,92.34,92.48,92.27,92.43,16600.0,69.317,69.4221,69.2644,69.3846,16600.0
2008-06-05 15:30:00,92.42,92.5,92.39,92.47,19700.0,69.377,69.4371,69.3545,69.4146,19700.0
2008-06-05 15:40:00,92.48,92.58,92.42,92.57,46300.0,69.4221,69.4972,69.377,69.4896,46300.0
2008-06-05 15:50:00,92.56,92.78,92.56,92.66,65900.0,69.4821,69.6473,69.4821,69.5572,65900.0
2008-06-06 09:30:00,92.15,92.3,91.63,91.8,10900.0,69.1744,69.287,68.784,68.9116,10900.0
2008-06-06 09:40:00,91.81,92.14,91.79,92.04,11500.0,68.9191,69.1669,68.9041,69.0918,11500.0
2008-06-06 09:50:00,92.03,92.11,91.54,91.54,15200.0,69.0843,69.1443,68.7165,68.7165,15200.0
2008-06-06 10:00:00,91.46,91.53,91.11,91.13,32400.0,68.6564,68.7089,68.3937,68.4087,32400.0
2008-06-06 10:10:00,91.17,91.4,91.14,91.4,14700.0,68.4387,68.6114,68.4162,68.6114,14700.0
2008-06-06 10:20:00,91.35,91.58,91.22,91.25,8200.0,68.5738,68.7465,68.4762,68.4988,8200.0
2008-06-06 10:30:00,91.24,91.5,91.2,91.32,9800.0,68.4913,68.6864,68.4612,68.5513,9800.0
2008-06-06 10:40:00,91.28,91.28,91.01,91.22,11000.0,68.5213,68.5213,68.3186,68.4762,11000.0
2008-06-06 10:50:00,91.23,91.31,91.0,91.11,7700.0,68.4837,68.5438,68.3111,68.3937,7700.0
2008-06-06 11:00:00,91.08,91.1,90.52,90.63,11000.0,68.3711,68.3862,67.9508,68.0333,11000.0
2008-06-06 11:10:00,90.63,90.72,90.47,90.63,9000.0,68.0333,68.1009,67.9132,68.0333,9000.0
2008-06-06 11:20:00,90.63,90.7,90.45,90.45,4300.0,68.0333,68.0859,67.8982,67.8982,4300.0
2008-06-06 11:30:00,90.46,90.72,90.46,90.72,3600.0,67.9057,68.1009,67.9057,68.1009,3600.0
2008-06-06 11:40:00,90.7,90.85,90.61,90.73,8400.0,68.0859,68.1985,68.0183,68.1084,8400.0
2008-06-06 11:50:00,90.77,90.81,90.71,90.81,4900.0,68.1384,68.1685,68.0934,68.1685,4900.0
2008-06-06 12:00:00,90.74,90.8,90.45,90.47,8100.0,68.1159,68.161,67.8982,67.9132,8100.0
2008-06-06 12:10:00,90.48,90.75,90.46,90.67,2900.0,67.9207,68.1234,67.9057,68.0634,2900.0
2008-06-06 12:20:00,90.7,90.7,90.44,90.45,5300.0,68.0859,68.0859,67.8907,67.8982,5300.0
2008-06-06 12:30:00,90.43,90.88,90.43,90.88,9400.0,67.8832,68.221,67.8832,68.221,9400.0
2008-06-06 12:40:00,90.88,90.9,90.8,90.87,2500.0,68.221,68.236,68.161,68.2135,2500.0
2008-06-06 12:50:00,90.85,90.85,90.56,90.74,9000.0,68.1985,68.1985,67.9808,68.1159,9000.0
2008-06-06 13:00:00,90.74,90.78,90.44,90.44,8000.0,68.1159,68.1459,67.8907,67.8907,8000.0
2008-06-06 13:10:00,90.45,90.65,90.38,90.46,14200.0,67.8982,68.0484,67.8457,67.9057,14200.0
2008-06-06 13:20:00,90.4,90.53,90.36,90.41,14200.0,67.8607,67.9583,67.8307,67.8682,14200.0
2008-06-06 13:30:00,90.36,90.5,90.31,90.41,5400.0,67.8307,67.9358,67.7931,67.8682,5400.0
2008-06-06 13:40:00,90.37,90.55,90.37,90.55,3200.0,67.8382,67.9733,67.8382,67.9733,3200.0
2008-06-06 13:50:00,90.46,90.46,90.15,90.28,7000.0,67.9057,67.9057,67.673,67.7706,7000.0
2008-06-06 14:00:00,90.27,90.28,90.02,90.06,11800.0,67.7631,67.7706,67.5754,67.6055,11800.0
2008-06-06 14:10:00,90.02,90.09,89.79,89.9,20600.0,67.5754,67.628,67.4028,67.4854,20600.0
2008-06-06 14:20:00,89.93,90.01,89.78,89.98,7500.0,67.5079,67.5679,67.3953,67.5454,7500.0
2008-06-06 14:30:00,89.94,90.14,89.93,90.03,7900.0,67.5154,67.6655,67.5079,67.5829,7900.0
2008-06-06 14:40:00,90.07,90.24,89.98,90.04,8600.0,67.613,67.7406,67.5454,67.5904,8600.0
2008-06-06 14:50:00,90.06,90.13,89.92,89.92,10400.0,67.6055,67.658,67.5004,67.5004,10400.0
2008-06-06 15:00:00,89.93,90.44,89.93,90.43,15600.0,67.5079,67.8907,67.5079,67.8832,15600.0
2008-06-06 15:10:00,90.47,90.62,90.36,90.46,29600.0,67.9132,68.0258,67.8307,67.9057,29600.0
2008-06-06 15:20:00,90.45,90.47,89.94,90.15,17100.0,67.8982,67.9132,67.5154,67.673,17100.0
2008-06-06 15:30:00,90.13,90.19,89.93,90.06,30700.0,67.658,67.703,67.5079,67.6055,30700.0
2008-06-06 15:40:00,90.04,90.09,89.32,89.41,113800.0,67.5904,67.628,67.05,67.1175,113800.0
2008-06-06 15:50:00,89.4,89.66,89.25,89.25,71600.0,67.11,67.3052,66.9974,66.9974,71600.0
2008-06-09 09:30:00,89.6,89.82,89.37,89.74,16300.0,67.2602,67.4253,67.0875,67.3652,16300.0
2008-06-09 09:40:00,89.69,89.69,89.5,89.52,27400.0,67.3277,67.3277,67.1851,67.2001,27400.0
2008-06-09 09:50:00,89.51,89.66,89.5,89.57,41900.0,67.1926,67.3052,67.1851,67.2376,41900.0
2008-06-09 10:00:00,89.64,89.91,89.61,89.64,8500.0,67.2902,67.4929,67.2677,67.2902,8500.0
2008-06-09 10:10:00,89.6,90.1,89.56,90.02,11600.0,67.2602,67.6355,67.2301,67.5754,11600.0
2008-06-09 10:20:00,89.99,89.99,89.77,89.96,6700.0,67.5529,67.5529,67.3878,67.5304,6700.0
2008-06-09 10:30:00,89.94,89.99,89.87,89.94,10700.0,67.5154,67.5529,67.4628,67.5154,10700.0
2008-06-09 10:40:00,89.95,89.99,89.82,89.99,14400.0,67.5229,67.5529,67.4253,67.5529,14400.0
2008-06-09 10:50:00,89.99,90.12,89.81,89.94,14100.0,67.5529,67.6505,67.4178,67.5154,14100.0
2008-06-09 11:00:00,89.94,90.05,89.84,89.9,10900.0,67.5154,67.598,67.4403,67.4854,10900.0
2008-06-09 11:10:00,89.95,90.19,89.91,90.19,10600.0,67.5229,67.703,67.4929,67.703,10600.0
2008-06-09 11:20:00,90.18,90.42,90.13,90.34,16400.0,67.6955,67.8757,67.658,67.8156,16400.0
2008-06-09 11:30:00,90.38,90.42,90.34,90.41,5300.0,67.8457,67.8757,67.8156,67.8682,5300.0
2008-06-09 11:40:00,90.44,90.44,90.24,90.33,5100.0,67.8907,67.8907,67.7406,67.8081,5100.0
2008-06-09 11:50:00,90.33,90.33,90.13,90.19,4200.0,67.8081,67.8081,67.658,67.703,4200.0
2008-06-09 12:00:00,90.12,90.18,90.02,90.05,13400.0,67.6505,67.6955,67.5754,67.598,13400.0
2008-06-09 12:10:00,90.01,90.24,90.0,90.24,3400.0,67.5679,67.7406,67.5604,67.7406,3400.0
2008-06-09 12:20:00,90.15,90.32,90.15,90.27,5300.0,67.673,67.8006,67.673,67.7631,5300.0
2008-06-09 12:30:00,90.23,90.3,90.09,90.1,3100.0,67.7331,67.7856,67.628,67.6355,3100.0
2008-06-09 12:40:00,90.1,90.21,90.1,90.14,5300.0,67.6355,67.7181,67.6355,67.6655,5300.0
2008-06-09 12:50:00,90.18,90.36,90.18,90.28,3200.0,67.6955,67.8307,67.6955,67.7706,3200.0
2008-06-09 13:00:00,90.29,90.32,89.97,90.0,4700.0,67.7781,67.8006,67.5379,67.5604,4700.0
2008-06-09 13:10:00,90.01,90.13,89.77,89.83,5800.0,67.5679,67.658,67.3878,67.4328,5800.0
2008-06-09 13:20:00,89.88,90.01,89.77,90.01,6400.0,67.4703,67.5679,67.3878,67.5679,6400.0
2008-06-09 13:30:00,89.99,90.02,89.92,89.92,4400.0,67.5529,67.5754,67.5004,67.5004,4400.0
2008-06-09 13:40:00,89.9,89.98,89.84,89.85,5500.0,67.4854,67.5454,67.4403,67.4478,5500.0
2008-06-09 13:50:00,89.81,89.87,89.64,89.8,9500.0,67.4178,67.4628,67.2902,67.4103,9500.0
2008-06-09 14:00:00,89.8,89.81,89.62,89.63,13200.0,67.4103,67.4178,67.2752,67.2827,13200.0
2008-06-09 14:10:00,89.66,89.67,89.52,89.55,10200.0,67.3052,67.3127,67.2001,67.2226,10200.0
2008-06-09 14:20:00,89.55,89.74,89.5,89.7,11800.0,67.2226,67.3652,67.1851,67.3352,11800.0
2008-06-09 14:30:00,89.68,89.86,89.67,89.84,24900.0,67.3202,67.4553,67.3127,67.4403,24900.0
2008-06-09 14:40:00,89.82,89.88,89.7,89.78,35800.0,67.4253,67.4703,67.3352,67.3953,35800.0
2008-06-09 14:50:00,89.78,89.8,89.54,89.59,19100.0,67.3953,67.4103,67.2151,67.2526,19100.0
2008-06-09 15:00:00,89.61,89.67,89.5,89.54,25200.0,67.2677,67.3127,67.1851,67.2151,25200.0
2008-06-09 15:10:00,89.57,89.72,89.55,89.7,10000.0,67.2376,67.3502,67.2226,67.3352,10000.0
2008-06-09 15:20:00,89.7,89.83,89.56,89.73,11200.0,67.3352,67.4328,67.2301,67.3577,11200.0
2008-06-09 15:30:00,89.74,90.05,89.69,89.97,40400.0,67.3652,67.598,67.3277,67.5379,40400.0
2008-06-09 15:40:00,89.99,90.3,89.95,90.16,23700.0,67.5529,67.7856,67.5229,67.6805,23700.0
2008-06-09 15:50:00,90.19,90.27,89.92,89.99,23100.0,67.703,67.7631,67.5004,67.5529,23100.0
2008-06-10 09:30:00,89.5,89.86,89.25,89.55,15100.0,67.1851,67.4553,66.9974,67.2226,15100.0
2008-06-10 09:40:00,89.61,89.61,89.26,89.45,35400.0,67.2677,67.2677,67.0049,67.1476,35400.0
2008-06-10 09:50:00,89.44,89.59,89.4,89.42,8200.0,67.14,67.2526,67.11,67.125,8200.0
2008-06-10 10:00:00,89.42,89.64,89.37,89.57,14900.0,67.125,67.2902,67.0875,67.2376,14900.0
2008-06-10 10:10:00,89.6,90.01,89.58,89.95,13900.0,67.2602,67.5679,67.2451,67.5229,13900.0
2008-06-10 10:20:00,89.97,89.97,89.7,89.74,6200.0,67.5379,67.5379,67.3352,67.3652,6200.0
2008-06-10 10:30:00,89.75,89.78,89.4,89.54,8800.0,67.3728,67.3953,67.11,67.2151,8800.0
2008-06-10 10:40:00,89.51,89.68,89.32,89.66,29000.0,67.1926,67.3202,67.05,67.3052,29000.0
2008-06-10 10:50:00,89.66,89.81,89.54,89.73,12200.0,67.3052,67.4178,67.2151,67.3577,12200.0
2008-06-10 11:00:00,89.72,89.92,89.5,89.67,9700.0,67.3502,67.5004,67.1851,67.3127,9700.0
2008-06-10 11:10:00,89.67,89.77,89.67,89.77,1400.0,67.3127,67.3878,67.3127,67.3878,1400.0
2008-06-10 11:20:00,89.76,89.8,89.65,89.65,2700.0,67.3803,67.4103,67.2977,67.2977,2700.0
2008-06-10 11:30:00,89.67,89.76,89.62,89.68,11900.0,67.3127,67.3803,67.2752,67.3202,11900.0
2008-06-10 11:40:00,89.66,89.93,89.65,89.86,15200.0,67.3052,67.5079,67.2977,67.4553,15200.0
2008-06-10 11:50:00,89.88,89.94,89.7,89.94,17300.0,67.4703,67.5154,67.3352,67.5154,17300.0
2008-06-10 12:00:00,89.96,90.07,89.73,89.9,27100.0,67.5304,67.613,67.3577,67.4854,27100.0
2008-06-10 12:10:00,89.91,90.14,89.88,90.09,18200.0,67.4929,67.6655,67.4703,67.628,18200.0
2008-06-10 12:20:00,90.09,90.32,90.09,90.24,5000.0,67.628,67.8006,67.628,67.7406,5000.0
2008-06-10 12:30:00,90.26,90.34,90.11,90.29,26300.0,67.7556,67.8156,67.643,67.7781,26300.0
2008-06-10 12:40:00,90.26,90.32,90.21,90.32,7400.0,67.7556,67.8006,67.7181,67.8006,7400.0
2008-06-10 12:50:00,90.32,90.42,90.29,90.29,2400.0,67.8006,67.8757,67.7781,67.7781,2400.0
2008-06-10 13:00:00,90.29,90.33,90.15,90.25,10200.0,67.7781,67.8081,67.673,67.7481,10200.0
2008-06-10 13:10:00,90.31,90.59,90.31,90.52,10200.0,67.7931,68.0033,67.7931,67.9508,10200.0
2008-06-10 13:20:00,90.52,90.74,90.42,90.57,5500.0,67.9508,68.1159,67.8757,67.9883,5500.0
2008-06-10 13:30:00,90.57,90.57,90.21,90.23,4100.0,67.9883,67.9883,67.7181,67.7331,4100.0
2008-06-10 13:40:00,90.22,90.32,90.22,90.26,5100.0,67.7256,67.8006,67.7256,67.7556,5100.0
2008-06-10 13:50:00,90.22,90.33,90.13,90.13,8300.0,67.7256,67.8081,67.658,67.658,8300.0
2008-06-10 14:00:00,90.15,90.17,89.86,89.91,14200.0,67.673,67.688,67.4553,67.4929,14200.0
2008-06-10 14:10:00,89.89,89.89,89.73,89.75,7900.0,67.4778,67.4778,67.3577,67.3728,7900.0
2008-06-10 14:20:00,89.78,90.09,89.77,90.01,10800.0,67.3953,67.628,67.3878,67.5679,10800.0
2008-06-10 14:30:00,90.07,90.09,89.83,89.89,7200.0,67.613,67.628,67.4328,67.4778,7200.0
2008-06-10 14:40:00,89.83,89.97,89.83,89.86,6300.0,67.4328,67.5379,67.4328,67.4553,6300.0
2008-06-10 14:50:00,89.9,90.09,89.74,89.98,12500.0,67.4854,67.628,67.3652,67.5454,12500.0
2008-06-10 15:00:00,89.99,90.18,89.96,90.15,11300.0,67.5529,67.6955,67.5304,67.673,11300.0
2008-06-10 15:10:00,90.17,90.2,90.01,90.09,16800.0,67.688,67.7106,67.5679,67.628,16800.0
2008-06-10 15:20:00,90.07,90.28,90.07,90.24,10900.0,67.613,67.7706,67.613,67.7406,10900.0
2008-06-10 15:30:00,90.25,90.28,89.97,89.98,38200.0,67.7481,67.7706,67.5379,67.5454,38200.0
2008-06-10 15:40:00,89.97,90.14,89.84,90.06,36300.0,67.5379,67.6655,67.4403,67.6055,36300.0
2008-06-10 15:50:00,90.05,90.2,89.88,89.94,19300.0,67.598,67.7106,67.4703,67.5154,19300.0
2008-06-11 09:30:00,90.0,90.34,89.34,89.96,24100.0,67.5604,67.8156,67.065,67.5304,24100.0
2008-06-11 09:40:00,90.01,90.45,89.92,89.92,48700.0,67.5679,67.8982,67.5004,67.5004,48700.0
2008-06-11 09:50:00,89.94,90.13,89.67,90.13,22300.0,67.5154,67.658,67.3127,67.658,22300.0
2008-06-11 10:00:00,90.11,90.44,89.99,90.19,45500.0,67.643,67.8907,67.5529,67.703,45500.0
2008-06-11 10:10:00,90.18,90.19,89.85,90.0,32000.0,67.6955,67.703,67.4478,67.5604,32000.0
2008-06-11 10:20:00,89.95,90.11,89.61,89.61,27700.0,67.5229,67.643,67.2677,67.2677,27700.0
2008-06-11 10:30:00,89.69,89.84,89.5,89.84,32100.0,67.3277,67.4403,67.1851,67.4403,32100.0
2008-06-11 10:40:00,89.84,89.86,89.53,89.71,14300.0,67.4403,67.4553,67.2076,67.3427,14300.0
2008-06-11 10:50:00,89.7,90.0,89.56,90.0,24100.0,67.3352,67.5604,67.2301,67.5604,24100.0
2008-06-11 11:00:00,89.92,89.99,89.59,89.59,33900.0,67.5004,67.5529,67.2526,67.2526,33900.0
2008-06-11 11:10:00,89.63,89.95,89.59,89.89,97600.0,67.2827,67.5229,67.2526,67.4778,97600.0
2008-06-11 11:20:00,89.88,89.91,89.51,89.53,19000.0,67.4703,67.4929,67.1926,67.2076,19000.0
2008-06-11 11:30:00,89.53,89.69,89.51,89.62,8800.0,67.2076,67.3277,67.1926,67.2752,8800.0
2008-06-11 11:40:00,89.59,89.61,89.5,89.57,10100.0,67.2526,67.2677,67.1851,67.2376,10100.0
2008-06-11 11:50:00,89.52,89.83,89.52,89.83,10000.0,67.2001,67.4328,67.2001,67.4328,10000.0
2008-06-11 12:00:00,89.76,89.83,89.71,89.74,5100.0,67.3803,67.4328,67.3427,67.3652,5100.0
2008-06-11 12:10:00,89.74,89.74,89.53,89.55,5700.0,67.3652,67.3652,67.2076,67.2226,5700.0
2008-06-11 12:20:00,89.62,89.62,89.49,89.49,25700.0,67.2752,67.2752,67.1776,67.1776,25700.0
2008-06-11 12:30:00,89.47,89.52,89.43,89.49,12200.0,67.1626,67.2001,67.1325,67.1776,12200.0
2008-06-11 12:40:00,89.49,89.61,89.37,89.43,11900.0,67.1776,67.2677,67.0875,67.1325,11900.0
2008-06-11 12:50:00,89.46,89.48,89.37,89.45,4900.0,67.1551,67.1701,67.0875,67.1476,4900.0
2008-06-11 13:00:00,89.49,89.62,89.47,89.53,12200.0,67.1776,67.2752,67.1626,67.2076,12200.0
2008-06-11 13:10:00,89.54,89.82,89.53,89.76,28500.0,67.2151,67.4253,67.2076,67.3803,28500.0
2008-06-11 13:20:00,89.77,89.84,89.74,89.79,19200.0,67.3878,67.4403,67.3652,67.4028,19200.0
2008-06-11 13:30:00,89.79,89.88,89.74,89.74,34900.0,67.4028,67.4703,67.3652,67.3652,34900.0
2008-06-11 13:40:00,89.73,89.86,89.67,89.67,70100.0,67.3577,67.4553,67.3127,67.3127,70100.0
2008-06-11 13:50:00,89.74,89.78,89.6,89.78,8200.0,67.3652,67.3953,67.2602,67.3953,8200.0
2008-06-11 14:00:00,89.85,89.91,89.6,89.74,37200.0,67.4478,67.4929,67.2602,67.3652,37200.0
2008-06-11 14:10:00,89.67,89.8,89.57,89.65,25700.0,67.3127,67.4103,67.2376,67.2977,25700.0
2008-06-11 14:20:00,89.64,89.96,89.64,89.75,24600.0,67.2902,67.5304,67.2902,67.3728,24600.0
2008-06-11 14:30:00,89.77,89.82,89.5,89.52,14600.0,67.3878,67.4253,67.1851,67.2001,14600.0
2008-06-11 14:40:00,89.52,89.64,89.43,89.52,25200.0,67.2001,67.2902,67.1325,67.2001,25200.0
2008-06-11 14:50:00,89.59,89.62,89.37,89.38,24000.0,67.2526,67.2752,67.0875,67.095,24000.0
2008-06-11 15:00:00,89.39,89.56,89.34,89.44,20500.0,67.1025,67.2301,67.065,67.14,20500.0
2008-06-11 15:10:00,89.41,89.48,89.25,89.27,18500.0,67.1175,67.1701,66.9974,67.0124,18500.0
2008-06-11 15:20:00,89.25,89.45,89.25,89.45,17100.0,66.9974,67.1476,66.9974,67.1476,17100.0
2008-06-11 15:30:00,89.42,89.46,89.25,89.28,20900.0,67.125,67.1551,66.9974,67.0199,20900.0
2008-06-11 15:40:00,89.26,89.38,88.95,88.98,53100.0,67.0049,67.095,66.7722,66.7947,53100.0
2008-06-11 15:50:00,89.01,89.03,88.55,88.56,80000.0,66.8173,66.8323,66.4719,66.4795,80000.0
2008-06-12 09:30:00,89.0,89.5,89.0,89.5,11300.0,66.8098,67.1851,66.8098,67.1851,11300.0
2008-06-12 09:40:00,89.49,89.5,89.25,89.34,35200.0,67.1776,67.1851,66.9974,67.065,35200.0
2008-06-12 09:50:00,89.32,89.56,89.28,89.29,59500.0,67.05,67.2301,67.0199,67.0274,59500.0
2008-06-12 10:00:00,89.3,89.5,89.12,89.43,51100.0,67.035,67.1851,66.8998,67.1325,51100.0
2008-06-12 10:10:00,89.39,89.43,89.3,89.32,33700.0,67.1025,67.1325,67.035,67.05,33700.0
2008-06-12 10:20:00,89.31,89.34,89.25,89.31,10600.0,67.0425,67.065,66.9974,67.0425,10600.0
2008-06-12 10:30:00,89.29,89.5,89.19,89.25,42600.0,67.0274,67.1851,66.9524,66.9974,42600.0
2008-06-12 10:40:00,89.3,89.39,89.28,89.34,15700.0,67.035,67.1025,67.0199,67.065,15700.0
2008-06-12 10:50:00,89.32,89.45,89.28,89.42,11900.0,67.05,67.1476,67.0199,67.125,11900.0
2008-06-12 11:00:00,89.37,89.5,89.23,89.31,26500.0,67.0875,67.1851,66.9824,67.0425,26500.0
2008-06-12 11:10:00,89.32,89.5,89.31,89.41,4700.0,67.05,67.1851,67.0425,67.1175,4700.0
2008-06-12 11:20:00,89.4,89.5,89.29,89.42,35500.0,67.11,67.1851,67.0274,67.125,35500.0
2008-06-12 11:30:00,89.43,89.5,89.33,89.4,3900.0,67.1325,67.1851,67.0575,67.11,3900.0
2008-06-12 11:40:00,89.42,89.5,89.29,89.34,12100.0,67.125,67.1851,67.0274,67.065,12100.0
2008-06-12 11:50:00,89.31,89.34,89.1,89.23,34900.0,67.0425,67.065,66.8848,66.9824,34900.0
2008-06-12 12:00:00,89.25,89.41,89.24,89.28,19400.0,66.9974,67.1175,66.9899,67.0199,19400.0
2008-06-12 12:10:00,89.3,89.35,89.13,89.13,27300.0,67.035,67.0725,66.9073,66.9073,27300.0
2008-06-12 12:20:00,89.16,89.25,89.15,89.16,6600.0,66.9299,66.9974,66.9224,66.9299,6600.0
2008-06-12 12:30:00,89.2,89.31,89.16,89.24,6400.0,66.9599,67.0425,66.9299,66.9899,6400.0
2008-06-12 12:40:00,89.26,89.33,89.03,89.12,7800.0,67.0049,67.0575,66.8323,66.8998,7800.0
2008-06-12 12:50:00,89.09,89.13,89.01,89.13,8100.0,66.8773,66.9073,66.8173,66.9073,8100.0
2008-06-12 13:00:00,89.1,89.18,89.0,89.01,21300.0,66.8848,66.9449,66.8098,66.8173,21300.0
2008-06-12 13:10:00,89.01,89.07,89.0,89.02,19000.0,66.8173,66.8623,66.8098,66.8248,19000.0
2008-06-12 13:20:00,89.06,89.14,89.03,89.09,4200.0,66.8548,66.9148,66.8323,66.8773,4200.0
2008-06-12 13:30:00,89.08,89.14,88.7,89.05,30200.0,66.8698,66.9148,66.5845,66.8473,30200.0
2008-06-12 13:40:00,89.05,89.12,88.74,88.8,9200.0,66.8473,66.8998,66.6146,66.6596,9200.0
2008-06-12 13:50:00,88.72,88.8,88.66,88.78,16400.0,66.5996,66.6596,66.5545,66.6446,16400.0
2008-06-12 14:00:00,88.78,88.92,88.67,88.92,12800.0,66.6446,66.7497,66.562,66.7497,12800.0
2008-06-12 14:10:00,88.9,88.98,88.62,88.86,26500.0,66.7347,66.7947,66.5245,66.7047,26500.0
2008-06-12 14:20:00,88.84,88.97,88.79,88.79,7000.0,66.6896,66.7872,66.6521,66.6521,7000.0
2008-06-12 14:30:00,88.81,88.91,88.75,88.75,23600.0,66.6671,66.7422,66.6221,66.6221,23600.0
2008-06-12 14:40:00,88.77,88.89,88.64,88.64,25500.0,66.6371,66.7272,66.5395,66.5395,25500.0
2008-06-12 14:50:00,88.64,88.71,88.51,88.67,12400.0,66.5395,66.5921,66.4419,66.562,12400.0
2008-06-12 15:00:00,88.67,88.68,88.5,88.59,16100.0,66.562,66.5695,66.4344,66.502,16100.0
2008-06-12 15:10:00,88.57,88.63,88.41,88.53,41600.0,66.487,66.532,66.3669,66.4569,41600.0
2008-06-12 15:20:00,88.49,88.5,88.02,88.13,22400.0,66.4269,66.4344,66.0741,66.1567,22400.0
2008-06-12 15:30:00,88.15,88.33,88.05,88.06,31500.0,66.1717,66.3068,66.0966,66.1041,31500.0
2008-06-12 15:40:00,88.09,88.38,87.98,88.27,46800.0,66.1266,66.3443,66.0441,66.2618,46800.0
2008-06-12 15:50:00,88.27,88.6,88.15,88.45,48200.0,66.2618,66.5095,66.1717,66.3969,48200.0
2008-06-13 09:30:00,88.77,89.73,88.65,89.55,26400.0,66.6371,67.3577,66.547,67.2226,26400.0
2008-06-13 09:40:00,89.49,89.55,89.06,89.21,29600.0,67.1776,67.2226,66.8548,66.9674,29600.0
2008-06-13 09:50:00,89.15,89.6,89.1,89.44,69200.0,66.9224,67.2602,66.8848,67.14,69200.0
2008-06-13 10:00:00,89.42,90.52,89.29,89.97,46900.0,67.125,67.9508,67.0274,67.5379,46900.0
2008-06-13 10:10:00,89.91,89.91,89.63,89.7,20800.0,67.4929,67.4929,67.2827,67.3352,20800.0
2008-06-13 10:20:00,89.7,89.81,89.66,89.73,27000.0,67.3352,67.4178,67.3052,67.3577,27000.0
2008-06-13 10:30:00,89.71,89.77,89.62,89.71,20500.0,67.3427,67.3878,67.2752,67.3427,20500.0
2008-06-13 10:40:00,89.7,89.75,89.61,89.63,9500.0,67.3352,67.3728,67.2677,67.2827,9500.0
2008-06-13 10:50:00,89.63,89.76,89.35,89.55,26400.0,67.2827,67.3803,67.0725,67.2226,26400.0
2008-06-13 11:00:00,89.53,89.7,89.5,89.6,15500.0,67.2076,67.3352,67.1851,67.2602,15500.0
2008-06-13 11:10:00,89.6,89.75,89.6,89.68,22200.0,67.2602,67.3728,67.2602,67.3202,22200.0
2008-06-13 11:20:00,89.66,89.7,89.6,89.67,11500.0,67.3052,67.3352,67.2602,67.3127,11500.0
2008-06-13 11:30:00,89.69,89.69,89.45,89.5,26800.0,67.3277,67.3277,67.1476,67.1851,26800.0
2008-06-13 11:40:00,89.52,89.54,89.39,89.48,20700.0,67.2001,67.2151,67.1025,67.1701,20700.0
2008-06-13 11:50:00,89.48,89.56,89.39,89.39,12100.0,67.1701,67.2301,67.1025,67.1025,12100.0
2008-06-13 12:00:00,89.45,89.55,89.39,89.48,11100.0,67.1476,67.2226,67.1025,67.1701,11100.0
2008-06-13 12:10:00,89.52,89.52,89.38,89.47,14800.0,67.2001,67.2001,67.095,67.1626,14800.0
2008-06-13 12:20:00,89.51,89.52,89.39,89.44,10200.0,67.1926,67.2001,67.1025,67.14,10200.0
2008-06-13 12:30:00,89.46,89.56,89.37,89.37,9500.0,67.1551,67.2301,67.0875,67.0875,9500.0
2008-06-13 12:40:00,89.43,89.43,89.2,89.2,12500.0,67.1325,67.1325,66.9599,66.9599,12500.0
2008-06-13 12:50:00,89.13,89.25,89.11,89.18,6700.0,66.9073,66.9974,66.8923,66.9449,6700.0
2008-06-13 13:00:00,89.13,89.2,89.07,89.17,12800.0,66.9073,66.9599,66.8623,66.9374,12800.0
2008-06-13 13:10:00,89.21,89.5,89.21,89.48,6100.0,66.9674,67.1851,66.9674,67.1701,6100.0
2008-06-13 13:20:00,89.46,89.59,89.35,89.37,7300.0,67.1551,67.2526,67.0725,67.0875,7300.0
2008-06-13 13:30:00,89.38,89.38,89.11,89.16,17200.0,67.095,67.095,66.8923,66.9299,17200.0
2008-06-13 13:40:00,89.16,89.16,89.05,89.06,11300.0,66.9299,66.9299,66.8473,66.8548,11300.0
2008-06-13 13:50:00,89.06,89.1,89.02,89.02,10000.0,66.8548,66.8848,66.8248,66.8248,10000.0
2008-06-13 14:00:00,89.02,89.06,88.74,88.83,60400.0,66.8248,66.8548,66.6146,66.6821,60400.0
2008-06-13 14:10:00,88.84,89.08,88.81,88.97,16200.0,66.6896,66.8698,66.6671,66.7872,16200.0
2008-06-13 14:20:00,88.93,88.96,88.8,88.9,30900.0,66.7572,66.7797,66.6596,66.7347,30900.0
2008-06-13 14:30:00,88.88,88.97,88.83,88.92,15500.0,66.7197,66.7872,66.6821,66.7497,15500.0
2008-06-13 14:40:00,88.94,89.25,88.91,89.19,11400.0,66.7647,66.9974,66.7422,66.9524,11400.0
2008-06-13 14:50:00,89.2,89.46,89.18,89.43,25300.0,66.9599,67.1551,66.9449,67.1325,25300.0
2008-06-13 15:00:00,89.41,89.63,89.38,89.56,40500.0,67.1175,67.2827,67.095,67.2301,40500.0
2008-06-13 15:10:00,89.58,89.75,89.55,89.6,28300.0,67.2451,67.3728,67.2226,67.2602,28300.0
2008-06-13 15:20:00,89.62,89.75,89.37,89.4,13200.0,67.2752,67.3728,67.0875,67.11,13200.0
2008-06-13 15:30:00,89.42,89.63,89.41,89.63,42900.0,67.125,67.2827,67.1175,67.2827,42900.0
2008-06-13 15:40:00,89.63,89.7,89.42,89.48,41800.0,67.2827,67.3352,67.125,67.1701,41800.0
2008-06-13 15:50:00,89.47,89.75,89.38,89.73,45500.0,67.1626,67.3728,67.095,67.3577,45500.0
2008-06-16 09:30:00,89.31,89.7,89.25,89.65,20400.0,67.0425,67.3352,66.9974,67.2977,20400.0
2008-06-16 09:40:00,89.63,89.71,89.1,89.25,31600.0,67.2827,67.3427,66.8848,66.9974,31600.0
2008-06-16 09:50:00,89.24,89.61,89.2,89.56,10400.0,66.9899,67.2677,66.9599,67.2301,10400.0
2008-06-16 10:00:00,89.5,89.8,89.48,89.68,15300.0,67.1851,67.4103,67.1701,67.3202,15300.0
2008-06-16 10:10:00,89.67,89.88,89.63,89.86,13100.0,67.3127,67.4703,67.2827,67.4553,13100.0
2008-06-16 10:20:00,89.84,89.86,89.56,89.74,10800.0,67.4403,67.4553,67.2301,67.3652,10800.0
2008-06-16 10:30:00,89.7,89.87,89.67,89.87,14600.0,67.3352,67.4628,67.3127,67.4628,14600.0
2008-06-16 10:40:00,89.87,89.95,89.58,89.7,47600.0,67.4628,67.5229,67.2451,67.3352,47600.0
2008-06-16 10:50:00,89.7,89.75,89.6,89.68,28900.0,67.3352,67.3728,67.2602,67.3202,28900.0
2008-06-16 11:00:00,89.69,89.87,89.69,89.87,31600.0,67.3277,67.4628,67.3277,67.4628,31600.0
2008-06-16 11:10:00,89.86,89.96,89.8,89.85,8600.0,67.4553,67.5304,67.4103,67.4478,8600.0
2008-06-16 11:20:00,89.82,89.82,89.68,89.81,5800.0,67.4253,67.4253,67.3202,67.4178,5800.0
2008-06-16 11:30:00,89.77,89.91,89.71,89.73,18800.0,67.3878,67.4929,67.3427,67.3577,18800.0
2008-06-16 11:40:00,89.78,89.85,89.72,89.75,12700.0,67.3953,67.4478,67.3502,67.3728,12700.0
2008-06-16 11:50:00,89.75,89.8,89.69,89.75,6600.0,67.3728,67.4103,67.3277,67.3728,6600.0
2008-06-16 12:00:00,89.75,89.82,89.63,89.73,5400.0,67.3728,67.4253,67.2827,67.3577,5400.0
2008-06-16 12:10:00,89.73,89.76,89.68,89.68,5700.0,67.3577,67.3803,67.3202,67.3202,5700.0
2008-06-16 12:20:00,89.68,89.8,89.68,89.77,4300.0,67.3202,67.4103,67.3202,67.3878,4300.0
2008-06-16 12:30:00,89.77,89.83,89.72,89.78,4800.0,67.3878,67.4328,67.3502,67.3953,4800.0
2008-06-16 12:40:00,89.78,89.85,89.7,89.75,13100.0,67.3953,67.4478,67.3352,67.3728,13100.0
2008-06-16 12:50:00,89.73,89.92,89.72,89.84,23700.0,67.3577,67.5004,67.3502,67.4403,23700.0
2008-06-16 13:00:00,89.88,89.92,89.73,89.73,5600.0,67.4703,67.5004,67.3577,67.3577,5600.0
2008-06-16 13:10:00,89.75,89.94,89.69,89.94,6200.0,67.3728,67.5154,67.3277,67.5154,6200.0
2008-06-16 13:20:00,89.91,90.11,89.91,90.11,8400.0,67.4929,67.643,67.4929,67.643,8400.0
2008-06-16 13:30:00,90.16,90.44,90.12,90.32,8200.0,67.6805,67.8907,67.6505,67.8006,8200.0
2008-06-16 13:40:00,90.36,90.37,90.08,90.2,25800.0,67.8307,67.8382,67.6205,67.7106,25800.0
2008-06-16 13:50:00,90.21,90.3,90.21,90.26,5200.0,67.7181,67.7856,67.7181,67.7556,5200.0
2008-06-16 14:00:00,90.29,90.29,90.13,90.19,6600.0,67.7781,67.7781,67.658,67.703,6600.0
2008-06-16 14:10:00,90.22,90.22,90.05,90.13,5900.0,67.7256,67.7256,67.598,67.658,5900.0
2008-06-16 14:20:00,90.15,90.22,90.08,90.1,7700.0,67.673,67.7256,67.6205,67.6355,7700.0
2008-06-16 14:30:00,90.1,90.32,90.1,90.31,8900.0,67.6355,67.8006,67.6355,67.7931,8900.0
2008-06-16 14:40:00,90.31,90.44,90.29,90.42,10300.0,67.7931,67.8907,67.7781,67.8757,10300.0
2008-06-16 14:50:00,90.39,90.48,90.38,90.42,8300.0,67.8532,67.9207,67.8457,67.8757,8300.0
2008-06-16 15:00:00,90.37,90.44,90.3,90.36,14400.0,67.8382,67.8907,67.7856,67.8307,14400.0
2008-06-16 15:10:00,90.36,90.42,90.27,90.29,14900.0,67.8307,67.8757,67.7631,67.7781,14900.0
2008-06-16 15:20:00,90.3,90.36,90.17,90.26,15700.0,67.7856,67.8307,67.688,67.7556,15700.0
2008-06-16 15:30:00,90.26,90.32,90.09,90.15,16300.0,67.7556,67.8006,67.628,67.673,16300.0
2008-06-16 15:40:00,90.18,90.28,90.15,90.23,12100.0,67.6955,67.7706,67.673,67.7331,12100.0
2008-06-16 15:50:00,90.25,90.35,90.03,90.17,26400.0,67.7481,67.8232,67.5829,67.688,26400.0
2008-06-17 09:30:00,90.9,90.99,90.35,90.51,20800.0,68.236,68.3036,67.8232,67.9433,20800.0
2008-06-17 09:40:00,90.51,90.71,90.27,90.56,14400.0,67.9433,68.0934,67.7631,67.9808,14400.0
2008-06-17 09:50:00,90.57,90.57,90.28,90.49,13800.0,67.9883,67.9883,67.7706,67.9283,13800.0
2008-06-17 10:00:00,90.55,90.75,90.4,90.4,9800.0,67.9733,68.1234,67.8607,67.8607,9800.0
2008-06-17 10:10:00,90.41,90.63,90.4,90.49,8300.0,67.8682,68.0333,67.8607,67.9283,8300.0
2008-06-17 10:20:00,90.43,90.5,90.26,90.4,39800.0,67.8832,67.9358,67.7556,67.8607,39800.0
2008-06-17 10:30:00,90.36,90.48,90.32,90.42,13200.0,67.8307,67.9207,67.8006,67.8757,13200.0
2008-06-17 10:40:00,90.41,90.44,90.19,90.19,30800.0,67.8682,67.8907,67.703,67.703,30800.0
2008-06-17 10:50:00,90.21,90.27,90.15,90.26,6800.0,67.7181,67.7631,67.673,67.7556,6800.0
2008-06-17 11:00:00,90.23,90.28,90.11,90.11,17000.0,67.7331,67.7706,67.643,67.643,17000.0
2008-06-17 11:10:00,90.14,90.2,90.04,90.07,7500.0,67.6655,67.7106,67.5904,67.613,7500.0
2008-06-17 11:20:00,90.02,90.08,89.93,89.96,13100.0,67.5754,67.6205,67.5079,67.5304,13100.0
2008-06-17 11:30:00,89.95,89.95,89.7,89.76,26600.0,67.5229,67.5229,67.3352,67.3803,26600.0
2008-06-17 11:40:00,89.8,89.91,89.78,89.88,8200.0,67.4103,67.4929,67.3953,67.4703,8200.0
2008-06-17 11:50:00,89.87,89.93,89.66,89.76,5400.0,67.4628,67.5079,67.3052,67.3803,5400.0
2008-06-17 12:00:00,89.74,89.87,89.65,89.87,6700.0,67.3652,67.4628,67.2977,67.4628,6700.0
2008-06-17 12:10:00,89.85,89.89,89.62,89.71,7400.0,67.4478,67.4778,67.2752,67.3427,7400.0
2008-06-17 12:20:00,89.68,89.75,89.63,89.64,7300.0,67.3202,67.3728,67.2827,67.2902,7300.0
2008-06-17 12:30:00,89.6,89.76,89.51,89.59,10300.0,67.2602,67.3803,67.1926,67.2526,10300.0
2008-06-17 12:40:00,89.64,89.84,89.63,89.83,4300.0,67.2902,67.4403,67.2827,67.4328,4300.0
2008-06-17 12:50:00,89.83,89.89,89.82,89.89,3000.0,67.4328,67.4778,67.4253,67.4778,3000.0
2008-06-17 13:00:00,89.83,89.89,89.73,89.82,6400.0,67.4328,67.4778,67.3577,67.4253,6400.0
2008-06-17 13:10:00,89.92,89.94,89.86,89.86,5400.0,67.5004,67.5154,67.4553,67.4553,5400.0
2008-06-17 13:20:00,89.84,89.98,89.84,89.91,4300.0,67.4403,67.5454,67.4403,67.4929,4300.0
2008-06-17 13:30:00,89.92,89.99,89.89,89.91,4600.0,67.5004,67.5529,67.4778,67.4929,4600.0
2008-06-17 13:40:00,89.95,89.98,89.9,89.9,5500.0,67.5229,67.5454,67.4854,67.4854,5500.0
2008-06-17 13:50:00,89.9,89.9,89.65,89.72,9700.0,67.4854,67.4854,67.2977,67.3502,9700.0
2008-06-17 14:00:00,89.73,89.83,89.6,89.63,14300.0,67.3577,67.4328,67.2602,67.2827,14300.0
2008-06-17 14:10:00,89.63,89.86,89.6,89.74,16900.0,67.2827,67.4553,67.2602,67.3652,16900.0
2008-06-17 14:20:00,89.72,89.8,89.6,89.6,6000.0,67.3502,67.4103,67.2602,67.2602,6000.0
2008-06-17 14:30:00,89.6,89.67,89.57,89.64,13500.0,67.2602,67.3127,67.2376,67.2902,13500.0
2008-06-17 14:40:00,89.61,89.82,89.57,89.73,18200.0,67.2677,67.4253,67.2376,67.3577,18200.0
2008-06-17 14:50:00,89.73,89.89,89.7,89.81,12400.0,67.3577,67.4778,67.3352,67.4178,12400.0
2008-06-17 15:00:00,89.79,89.88,89.63,89.68,15100.0,67.4028,67.4703,67.2827,67.3202,15100.0
2008-06-17 15:10:00,89.7,89.79,89.34,89.37,42700.0,67.3352,67.4028,67.065,67.0875,42700.0
2008-06-17 15:20:00,89.4,89.54,89.4,89.5,12200.0,67.11,67.2151,67.11,67.1851,12200.0
2008-06-17 15:30:00,89.5,89.52,89.4,89.44,16900.0,67.1851,67.2001,67.11,67.14,16900.0
2008-06-17 15:40:00,89.44,89.53,89.34,89.45,36700.0,67.14,67.2076,67.065,67.1476,36700.0
2008-06-17 15:50:00,89.45,89.53,89.38,89.39,18200.0,67.1476,67.2076,67.095,67.1025,18200.0
2008-06-18 09:30:00,88.97,89.29,88.68,89.1,15800.0,66.7872,67.0274,66.5695,66.8848,15800.0
2008-06-18 09:40:00,89.2,89.21,88.88,88.89,26700.0,66.9599,66.9674,66.7197,66.7272,26700.0
2008-06-18 09:50:00,88.88,88.97,88.75,88.88,68200.0,66.7197,66.7872,66.6221,66.7197,68200.0
2008-06-18 10:00:00,88.88,88.88,88.77,88.87,3500.0,66.7197,66.7197,66.6371,66.7122,3500.0
2008-06-18 10:10:00,88.87,88.9,88.79,88.9,4400.0,66.7122,66.7347,66.6521,66.7347,4400.0
2008-06-18 10:20:00,88.86,88.93,88.75,88.79,25400.0,66.7047,66.7572,66.6221,66.6521,25400.0
2008-06-18 10:30:00,88.79,88.79,88.55,88.67,22700.0,66.6521,66.6521,66.4719,66.562,22700.0
2008-06-18 10:40:00,88.72,88.72,88.51,88.51,7300.0,66.5996,66.5996,66.4419,66.4419,7300.0
2008-06-18 10:50:00,88.51,88.6,88.5,88.57,20100.0,66.4419,66.5095,66.4344,66.487,20100.0
2008-06-18 11:00:00,88.56,88.91,88.53,88.91,8200.0,66.4795,66.7422,66.4569,66.7422,8200.0
2008-06-18 11:10:00,88.86,88.93,88.83,88.85,8600.0,66.7047,66.7572,66.6821,66.6971,8600.0
2008-06-18 11:20:00,88.87,89.0,88.85,88.99,9300.0,66.7122,66.8098,66.6971,66.8022,9300.0
2008-06-18 11:30:00,88.96,89.03,88.93,88.97,12200.0,66.7797,66.8323,66.7572,66.7872,12200.0
2008-06-18 11:40:00,88.97,89.0,88.91,89.0,5100.0,66.7872,66.8098,66.7422,66.8098,5100.0
2008-06-18 11:50:00,89.0,89.06,88.99,89.03,11700.0,66.8098,66.8548,66.8022,66.8323,11700.0
2008-06-18 12:00:00,89.05,89.08,88.96,88.99,4300.0,66.8473,66.8698,66.7797,66.8022,4300.0
2008-06-18 12:10:00,88.99,89.0,88.91,88.96,7400.0,66.8022,66.8098,66.7422,66.7797,7400.0
2008-06-18 12:20:00,88.96,89.0,88.93,88.97,6500.0,66.7797,66.8098,66.7572,66.7872,6500.0
2008-06-18 12:30:00,88.96,89.0,88.85,88.92,21700.0,66.7797,66.8098,66.6971,66.7497,21700.0
2008-06-18 12:40:00,88.9,88.9,88.63,88.68,3400.0,66.7347,66.7347,66.532,66.5695,3400.0
2008-06-18 12:50:00,88.65,88.68,88.5,88.62,7900.0,66.547,66.5695,66.4344,66.5245,7900.0
2008-06-18 13:00:00,88.6,88.6,88.32,88.41,27800.0,66.5095,66.5095,66.2993,66.3669,27800.0
2008-06-18 13:10:00,88.38,88.39,88.2,88.29,37100.0,66.3443,66.3518,66.2092,66.2768,37100.0
2008-06-18 13:20:00,88.25,88.37,88.22,88.31,8600.0,66.2467,66.3368,66.2242,66.2918,8600.0
2008-06-18 13:30:00,88.3,88.42,88.21,88.21,13600.0,66.2843,66.3744,66.2167,66.2167,13600.0
2008-06-18 13:40:00,88.24,88.31,88.09,88.22,20400.0,66.2392,66.2918,66.1266,66.2242,20400.0
2008-06-18 13:50:00,88.21,88.37,88.16,88.16,12000.0,66.2167,66.3368,66.1792,66.1792,12000.0
2008-06-18 14:00:00,88.19,88.42,88.19,88.24,17200.0,66.2017,66.3744,66.2017,66.2392,17200.0
2008-06-18 14:10:00,88.24,88.25,87.84,87.91,85200.0,66.2392,66.2467,65.939,65.9915,85200.0
2008-06-18 14:20:00,87.91,87.93,87.75,87.85,21500.0,65.9915,66.0065,65.8714,65.9465,21500.0
2008-06-18 14:30:00,87.85,88.13,87.79,88.08,17300.0,65.9465,66.1567,65.9014,66.1191,17300.0
2008-06-18 14:40:00,88.1,88.16,87.81,87.82,18200.0,66.1341,66.1792,65.9165,65.924,18200.0
2008-06-18 14:50:00,87.82,87.98,87.69,87.73,125700.0,65.924,66.0441,65.8264,65.8564,125700.0
2008-06-18 15:00:00,87.74,88.04,87.65,88.04,36400.0,65.8639,66.0891,65.7963,66.0891,36400.0
2008-06-18 15:10:00,88.04,88.14,87.96,88.08,19600.0,66.0891,66.1642,66.0291,66.1191,19600.0
2008-06-18 15:20:00,88.09,88.22,88.07,88.21,27800.0,66.1266,66.2242,66.1116,66.2167,27800.0
2008-06-18 15:30:00,88.17,88.3,88.03,88.14,28600.0,66.1867,66.2843,66.0816,66.1642,28600.0
2008-06-18 15:40:00,88.13,88.16,87.81,87.91,27800.0,66.1567,66.1792,65.9165,65.9915,27800.0
2008-06-18 15:50:00,87.9,88.06,87.84,88.04,33000.0,65.984,66.1041,65.939,66.0891,33000.0
2008-06-19 09:30:00,87.97,88.43,87.97,87.98,8700.0,66.0366,66.3819,66.0366,66.0441,8700.0
2008-06-19 09:40:00,88.0,88.11,87.65,88.05,18200.0,66.0591,66.1417,65.7963,66.0966,18200.0
2008-06-19 09:50:00,88.05,88.45,88.05,88.25,33200.0,66.0966,66.3969,66.0966,66.2467,33200.0
2008-06-19 10:00:00,88.25,88.47,88.06,88.25,24800.0,66.2467,66.4119,66.1041,66.2467,24800.0
2008-06-19 10:10:00,88.2,88.42,88.09,88.21,20600.0,66.2092,66.3744,66.1266,66.2167,20600.0
2008-06-19 10:20:00,88.28,88.57,88.28,88.54,7800.0,66.2693,66.487,66.2693,66.4644,7800.0
2008-06-19 10:30:00,88.59,88.71,88.56,88.67,11800.0,66.502,66.5921,66.4795,66.562,11800.0
2008-06-19 10:40:00,88.58,88.8,88.58,88.8,4500.0,66.4945,66.6596,66.4945,66.6596,4500.0
2008-06-19 10:50:00,88.78,88.97,88.78,88.9,7600.0,66.6446,66.7872,66.6446,66.7347,7600.0
2008-06-19 11:00:00,88.9,88.99,88.48,88.53,15600.0,66.7347,66.8022,66.4194,66.4569,15600.0
2008-06-19 11:10:00,88.6,88.66,88.45,88.62,14200.0,66.5095,66.5545,66.3969,66.5245,14200.0
2008-06-19 11:20:00,88.63,88.64,88.33,88.55,7500.0,66.532,66.5395,66.3068,66.4719,7500.0
2008-06-19 11:30:00,88.58,88.65,88.5,88.54,7200.0,66.4945,66.547,66.4344,66.4644,7200.0
2008-06-19 11:40:00,88.52,88.57,88.38,88.55,25900.0,66.4494,66.487,66.3443,66.4719,25900.0
2008-06-19 11:50:00,88.55,88.57,88.43,88.52,6200.0,66.4719,66.487,66.3819,66.4494,6200.0
2008-06-19 12:00:00,88.52,88.81,88.48,88.81,9400.0,66.4494,66.6671,66.4194,66.6671,9400.0
2008-06-19 12:10:00,88.76,89.0,88.76,88.96,14300.0,66.6296,66.8098,66.6296,66.7797,14300.0
2008-06-19 12:20:00,88.93,89.14,88.88,89.0,14300.0,66.7572,66.9148,66.7197,66.8098,14300.0
2008-06-19 12:30:00,89.03,89.11,88.99,89.02,4100.0,66.8323,66.8923,66.8022,66.8248,4100.0
2008-06-19 12:40:00,89.05,89.08,88.99,89.06,3300.0,66.8473,66.8698,66.8022,66.8548,3300.0
2008-06-19 12:50:00,88.99,89.07,88.99,89.0,5400.0,66.8022,66.8623,66.8022,66.8098,5400.0
2008-06-19 13:00:00,89.02,89.02,88.87,88.95,3500.0,66.8248,66.8248,66.7122,66.7722,3500.0
2008-06-19 13:10:00,89.0,89.04,88.93,88.93,3200.0,66.8098,66.8398,66.7572,66.7572,3200.0
2008-06-19 13:20:00,88.95,88.96,88.8,88.85,17300.0,66.7722,66.7797,66.6596,66.6971,17300.0
2008-06-19 13:30:00,88.85,88.85,88.63,88.63,10000.0,66.6971,66.6971,66.532,66.532,10000.0
2008-06-19 13:40:00,88.63,88.68,88.49,88.5,14600.0,66.532,66.5695,66.4269,66.4344,14600.0
2008-06-19 13:50:00,88.52,88.55,88.37,88.5,6100.0,66.4494,66.4719,66.3368,66.4344,6100.0
2008-06-19 14:00:00,88.48,88.48,88.34,88.37,3500.0,66.4194,66.4194,66.3143,66.3368,3500.0
2008-06-19 14:10:00,88.37,88.64,88.37,88.57,4400.0,66.3368,66.5395,66.3368,66.487,4400.0
2008-06-19 14:20:00,88.56,88.75,88.47,88.67,5000.0,66.4795,66.6221,66.4119,66.562,5000.0
2008-06-19 14:30:00,88.69,88.99,88.69,88.92,8000.0,66.577,66.8022,66.577,66.7497,8000.0
2008-06-19 14:40:00,88.92,88.99,88.83,88.91,7200.0,66.7497,66.8022,66.6821,66.7422,7200.0
2008-06-19 14:50:00,88.9,89.08,88.84,88.99,9500.0,66.7347,66.8698,66.6896,66.8022,9500.0
2008-06-19 15:00:00,88.99,89.22,88.96,89.14,18900.0,66.8022,66.9749,66.7797,66.9148,18900.0
2008-06-19 15:10:00,89.1,89.24,89.07,89.2,10400.0,66.8848,66.9899,66.8623,66.9599,10400.0
2008-06-19 15:20:00,89.15,89.2,88.99,89.06,10700.0,66.9224,66.9599,66.8022,66.8548,10700.0
2008-06-19 15:30:00,89.08,89.21,89.02,89.07,16000.0,66.8698,66.9674,66.8248,66.8623,16000.0
2008-06-19 15:40:00,89.09,89.23,89.01,89.12,34900.0,66.8773,66.9824,66.8173,66.8998,34900.0
2008-06-19 15:50:00,89.14,89.25,89.13,89.24,38500.0,66.9148,66.9974,66.9073,66.9899,38500.0
2008-06-20 09:30:00,89.08,89.25,88.29,88.62,82500.0,66.8698,66.9974,66.2768,66.5245,82500.0
2008-06-20 09:40:00,88.66,88.72,88.08,88.08,17700.0,66.5545,66.5996,66.1191,66.1191,17700.0
2008-06-20 09:50:00,88.13,88.2,87.88,87.99,17000.0,66.1567,66.2092,65.969,66.0516,17000.0
2008-06-20 10:00:00,87.98,87.98,87.42,87.52,28500.0,66.0441,66.0441,65.6237,65.6988,28500.0
2008-06-20 10:10:00,87.58,87.61,87.4,87.47,15800.0,65.7438,65.7663,65.6087,65.6612,15800.0
2008-06-20 10:20:00,87.46,87.67,87.38,87.67,7600.0,65.6537,65.8114,65.5937,65.8114,7600.0
2008-06-20 10:30:00,87.62,87.71,87.37,87.41,8700.0,65.7738,65.8414,65.5862,65.6162,8700.0
2008-06-20 10:40:00,87.37,87.42,87.23,87.3,12500.0,65.5862,65.6237,65.4811,65.5336,12500.0
2008-06-20 10:50:00,87.29,87.58,87.29,87.58,3500.0,65.5261,65.7438,65.5261,65.7438,3500.0
2008-06-20 11:00:00,87.55,87.72,87.45,87.69,4600.0,65.7213,65.8489,65.6462,65.8264,4600.0
2008-06-20 11:10:00,87.72,87.77,87.55,87.77,4900.0,65.8489,65.8864,65.7213,65.8864,4900.0
2008-06-20 11:20:00,87.72,87.95,87.72,87.93,7300.0,65.8489,66.0215,65.8489,66.0065,7300.0
2008-06-20 11:30:00,87.86,87.92,87.77,87.77,4100.0,65.954,65.999,65.8864,65.8864,4100.0
2008-06-20 11:40:00,87.77,87.99,87.76,87.9,13300.0,65.8864,66.0516,65.8789,65.984,13300.0
2008-06-20 11:50:00,87.87,87.91,87.8,87.85,9300.0,65.9615,65.9915,65.9089,65.9465,9300.0
2008-06-20 12:00:00,87.85,87.86,87.67,87.67,4400.0,65.9465,65.954,65.8114,65.8114,4400.0
2008-06-20 12:10:00,87.66,87.76,87.64,87.72,4100.0,65.8039,65.8789,65.7888,65.8489,4100.0
2008-06-20 12:20:00,87.72,87.75,87.67,87.75,2600.0,65.8489,65.8714,65.8114,65.8714,2600.0
2008-06-20 12:30:00,87.73,87.76,87.62,87.62,4200.0,65.8564,65.8789,65.7738,65.7738,4200.0
2008-06-20 12:40:00,87.61,87.69,87.57,87.57,3600.0,65.7663,65.8264,65.7363,65.7363,3600.0
2008-06-20 12:50:00,87.57,87.64,87.57,87.64,1600.0,65.7363,65.7888,65.7363,65.7888,1600.0
2008-06-20 13:00:00,87.59,87.66,87.45,87.48,17800.0,65.7513,65.8039,65.6462,65.6687,17800.0
2008-06-20 13:10:00,87.52,87.54,87.31,87.31,13100.0,65.6988,65.7138,65.5411,65.5411,13100.0
2008-06-20 13:20:00,87.3,87.35,87.08,87.11,10300.0,65.5336,65.5711,65.3685,65.391,10300.0
2008-06-20 13:30:00,87.09,87.09,86.87,87.09,17800.0,65.376,65.376,65.2108,65.376,17800.0
2008-06-20 13:40:00,87.1,87.25,87.08,87.25,2400.0,65.3835,65.4961,65.3685,65.4961,2400.0
2008-06-20 13:50:00,87.2,87.37,87.18,87.18,6000.0,65.4585,65.5862,65.4435,65.4435,6000.0
2008-06-20 14:00:00,87.2,87.39,87.12,87.19,8800.0,65.4585,65.6012,65.3985,65.451,8800.0
2008-06-20 14:10:00,87.26,87.27,86.91,87.04,18400.0,65.5036,65.5111,65.2408,65.3384,18400.0
2008-06-20 14:20:00,87.07,87.16,86.99,87.12,10800.0,65.361,65.4285,65.3009,65.3985,10800.0
2008-06-20 14:30:00,87.04,87.07,86.9,86.94,11200.0,65.3384,65.361,65.2333,65.2634,11200.0
2008-06-20 14:40:00,86.92,86.99,86.81,86.81,12400.0,65.2484,65.3009,65.1658,65.1658,12400.0
2008-06-20 14:50:00,86.79,86.88,86.52,86.52,22500.0,65.1508,65.2183,64.9481,64.9481,22500.0
2008-06-20 15:00:00,86.52,86.75,86.52,86.58,37400.0,64.9481,65.1207,64.9481,64.9931,37400.0
2008-06-20 15:10:00,86.61,87.49,86.52,86.56,26300.0,65.0156,65.6762,64.9481,64.9781,26300.0
2008-06-20 15:20:00,86.53,86.72,86.47,86.5,55900.0,64.9556,65.0982,64.9106,64.9331,55900.0
2008-06-20 15:30:00,86.5,86.66,86.47,86.48,34200.0,64.9331,65.0532,64.9106,64.9181,34200.0
2008-06-20 15:40:00,86.49,86.74,86.44,86.62,40000.0,64.9256,65.1132,64.888,65.0232,40000.0
2008-06-20 15:50:00,86.62,86.72,86.54,86.67,71100.0,65.0232,65.0982,64.9631,65.0607,71100.0
2008-06-23 09:30:00,87.2,87.21,86.43,86.91,16000.0,65.4585,65.466,64.8805,65.2408,16000.0
2008-06-23 09:40:00,86.91,87.0,86.51,86.65,19300.0,65.2408,65.3084,64.9406,65.0457,19300.0
2008-06-23 09:50:00,86.63,87.0,86.56,86.89,20800.0,65.0307,65.3084,64.9781,65.2258,20800.0
2008-06-23 10:00:00,86.93,86.97,86.7,86.89,13600.0,65.2559,65.2859,65.0832,65.2258,13600.0
2008-06-23 10:10:00,86.93,87.23,86.88,87.18,14200.0,65.2559,65.4811,65.2183,65.4435,14200.0
2008-06-23 10:20:00,87.13,87.33,87.13,87.2,12000.0,65.406,65.5561,65.406,65.4585,12000.0
2008-06-23 10:30:00,87.22,87.55,87.22,87.42,7300.0,65.4736,65.7213,65.4736,65.6237,7300.0
2008-06-23 10:40:00,87.41,87.46,86.93,86.96,9800.0,65.6162,65.6537,65.2559,65.2784,9800.0
2008-06-23 10:50:00,86.92,86.92,86.75,86.81,12200.0,65.2484,65.2484,65.1207,65.1658,12200.0
2008-06-23 11:00:00,86.8,86.86,86.61,86.61,7600.0,65.1583,65.2033,65.0156,65.0156,7600.0
2008-06-23 11:10:00,86.66,86.66,86.29,86.36,16700.0,65.0532,65.0532,64.7754,64.828,16700.0
2008-06-23 11:20:00,86.4,86.49,86.29,86.4,8900.0,64.858,64.9256,64.7754,64.858,8900.0
2008-06-23 11:30:00,86.41,86.64,86.41,86.55,5900.0,64.8655,65.0382,64.8655,64.9706,5900.0
2008-06-23 11:40:00,86.55,86.65,86.41,86.47,9900.0,64.9706,65.0457,64.8655,64.9106,9900.0
2008-06-23 11:50:00,86.43,86.52,86.4,86.48,9000.0,64.8805,64.9481,64.858,64.9181,9000.0
2008-06-23 12:00:00,86.5,86.5,86.21,86.26,10100.0,64.9331,64.9331,64.7154,64.7529,10100.0
2008-06-23 12:10:00,86.26,86.28,86.18,86.26,5600.0,64.7529,64.7679,64.6929,64.7529,5600.0
2008-06-23 12:20:00,86.23,86.39,86.23,86.36,4200.0,64.7304,64.8505,64.7304,64.828,4200.0
2008-06-23 12:30:00,86.37,86.46,86.28,86.29,10200.0,64.8355,64.903,64.7679,64.7754,10200.0
2008-06-23 12:40:00,86.33,86.33,86.06,86.19,10300.0,64.8055,64.8055,64.6028,64.7004,10300.0
2008-06-23 12:50:00,86.28,86.41,86.14,86.33,7900.0,64.7679,64.8655,64.6628,64.8055,7900.0
2008-06-23 13:00:00,86.35,86.41,86.28,86.41,7600.0,64.8205,64.8655,64.7679,64.8655,7600.0
2008-06-23 13:10:00,86.41,86.41,86.27,86.3,9600.0,64.8655,64.8655,64.7604,64.7829,9600.0
2008-06-23 13:20:00,86.27,86.47,86.26,86.39,8300.0,64.7604,64.9106,64.7529,64.8505,8300.0
2008-06-23 13:30:00,86.39,86.42,86.21,86.25,12100.0,64.8505,64.873,64.7154,64.7454,12100.0
2008-06-23 13:40:00,86.24,86.39,86.15,86.39,26900.0,64.7379,64.8505,64.6703,64.8505,26900.0
2008-06-23 13:50:00,86.41,86.43,86.22,86.32,21400.0,64.8655,64.8805,64.7229,64.798,21400.0
2008-06-23 14:00:00,86.29,86.34,86.19,86.23,16900.0,64.7754,64.813,64.7004,64.7304,16900.0
2008-06-23 14:10:00,86.2,86.29,86.16,86.27,10100.0,64.7079,64.7754,64.6778,64.7604,10100.0
2008-06-23 14:20:00,86.33,86.34,86.06,86.15,16800.0,64.8055,64.813,64.6028,64.6703,16800.0
2008-06-23 14:30:00,86.15,86.25,86.09,86.19,8800.0,64.6703,64.7454,64.6253,64.7004,8800.0
2008-06-23 14:40:00,86.2,86.24,86.02,86.03,8300.0,64.7079,64.7379,64.5727,64.5803,8300.0
2008-06-23 14:50:00,86.04,86.18,86.0,86.18,11100.0,64.5878,64.6929,64.5577,64.6929,11100.0
2008-06-23 15:00:00,86.18,86.18,85.93,85.97,16500.0,64.6929,64.6929,64.5052,64.5352,16500.0
2008-06-23 15:10:00,85.93,86.08,85.85,85.89,26200.0,64.5052,64.6178,64.4451,64.4752,26200.0
2008-06-23 15:20:00,85.87,85.98,85.79,85.96,11600.0,64.4601,64.5427,64.4001,64.5277,11600.0
2008-06-23 15:30:00,85.97,86.1,85.91,86.05,25500.0,64.5352,64.6328,64.4902,64.5953,25500.0
2008-06-23 15:40:00,86.07,86.12,85.99,85.99,24300.0,64.6103,64.6478,64.5502,64.5502,24300.0
2008-06-23 15:50:00,85.98,86.08,85.85,86.02,47700.0,64.5427,64.6178,64.4451,64.5727,47700.0
2008-06-24 09:30:00,85.79,86.0,85.14,85.48,27000.0,64.4001,64.5577,63.9122,64.1674,27000.0
2008-06-24 09:40:00,85.47,85.5,84.99,85.18,35500.0,64.1599,64.1824,63.7996,63.9422,35500.0
2008-06-24 09:50:00,85.17,85.26,85.12,85.21,14700.0,63.9347,64.0022,63.8971,63.9647,14700.0
2008-06-24 10:00:00,85.2,85.2,84.63,84.72,32600.0,63.9572,63.9572,63.5293,63.5969,32600.0
2008-06-24 10:10:00,84.72,84.75,84.32,84.56,43500.0,63.5969,63.6194,63.2966,63.4768,43500.0
2008-06-24 10:20:00,84.61,84.64,84.21,84.3,19200.0,63.5143,63.5368,63.214,63.2816,19200.0
2008-06-24 10:30:00,84.25,84.35,84.08,84.09,30700.0,63.2441,63.3191,63.1164,63.124,30700.0
2008-06-24 10:40:00,84.08,84.19,83.94,84.19,25200.0,63.1164,63.199,63.0114,63.199,25200.0
2008-06-24 10:50:00,84.14,84.21,84.01,84.19,29800.0,63.1615,63.214,63.0639,63.199,29800.0
2008-06-24 11:00:00,84.14,84.5,84.14,84.39,26500.0,63.1615,63.4317,63.1615,63.3492,26500.0
2008-06-24 11:10:00,84.41,84.6,84.27,84.56,26200.0,63.3642,63.5068,63.2591,63.4768,26200.0
2008-06-24 11:20:00,84.58,84.62,84.49,84.57,15500.0,63.4918,63.5218,63.4242,63.4843,15500.0
2008-06-24 11:30:00,84.55,84.59,84.31,84.37,24700.0,63.4693,63.4993,63.2891,63.3341,24700.0
2008-06-24 11:40:00,84.37,84.7,84.2,84.7,12500.0,63.3341,63.5819,63.2065,63.5819,12500.0
2008-06-24 11:50:00,84.67,84.83,84.53,84.79,15400.0,63.5593,63.6795,63.4542,63.6494,15400.0
2008-06-24 12:00:00,84.79,84.8,84.62,84.79,11000.0,63.6494,63.6569,63.5218,63.6494,11000.0
2008-06-24 12:10:00,84.76,84.88,84.74,84.78,17300.0,63.6269,63.717,63.6119,63.6419,17300.0
2008-06-24 12:20:00,84.8,84.98,84.74,84.95,7300.0,63.6569,63.7921,63.6119,63.7695,7300.0
2008-06-24 12:30:00,84.94,85.08,84.94,84.99,10300.0,63.762,63.8671,63.762,63.7996,10300.0
2008-06-24 12:40:00,85.02,85.02,84.88,84.93,8100.0,63.8221,63.8221,63.717,63.7545,8100.0
2008-06-24 12:50:00,84.94,84.95,84.76,84.77,9400.0,63.762,63.7695,63.6269,63.6344,9400.0
2008-06-24 13:00:00,84.77,84.92,84.77,84.86,12100.0,63.6344,63.747,63.6344,63.702,12100.0
2008-06-24 13:10:00,84.86,84.88,84.75,84.81,9200.0,63.702,63.717,63.6194,63.6644,9200.0
2008-06-24 13:20:00,84.81,84.92,84.7,84.73,8700.0,63.6644,63.747,63.5819,63.6044,8700.0
2008-06-24 13:30:00,84.7,84.77,84.62,84.73,7900.0,63.5819,63.6344,63.5218,63.6044,7900.0
2008-06-24 13:40:00,84.69,84.8,84.64,84.74,10000.0,63.5744,63.6569,63.5368,63.6119,10000.0
2008-06-24 13:50:00,84.78,84.93,84.78,84.87,8000.0,63.6419,63.7545,63.6419,63.7095,8000.0
2008-06-24 14:00:00,84.88,85.09,84.86,84.95,13200.0,63.717,63.8746,63.702,63.7695,13200.0
2008-06-24 14:10:00,84.93,85.01,84.8,84.99,11700.0,63.7545,63.8146,63.6569,63.7996,11700.0
2008-06-24 14:20:00,85.0,85.03,84.93,84.95,9300.0,63.8071,63.8296,63.7545,63.7695,9300.0
2008-06-24 14:30:00,84.94,85.02,84.82,84.82,9500.0,63.762,63.8221,63.6719,63.6719,9500.0
2008-06-24 14:40:00,84.85,84.85,84.43,84.43,9000.0,63.6945,63.6945,63.3792,63.3792,9000.0
2008-06-24 14:50:00,84.5,84.55,84.45,84.55,31600.0,63.4317,63.4693,63.3942,63.4693,31600.0
2008-06-24 15:00:00,84.57,84.66,84.28,84.33,22100.0,63.4843,63.5518,63.2666,63.3041,22100.0
2008-06-24 15:10:00,84.39,84.43,84.13,84.15,29400.0,63.3492,63.3792,63.154,63.169,29400.0
2008-06-24 15:20:00,84.13,84.29,84.04,84.29,19900.0,63.154,63.2741,63.0864,63.2741,19900.0
2008-06-24 15:30:00,84.29,84.39,84.1,84.3,31800.0,63.2741,63.3492,63.1315,63.2816,31800.0
2008-06-24 15:40:00,84.25,84.4,84.23,84.33,29100.0,63.2441,63.3567,63.229,63.3041,29100.0
2008-06-24 15:50:00,84.3,84.3,84.12,84.25,49800.0,63.2816,63.2816,63.1465,63.2441,49800.0
2008-06-25 09:30:00,84.53,84.74,84.11,84.68,12100.0,63.4542,63.6119,63.139,63.5669,12100.0
2008-06-25 09:40:00,84.68,84.91,84.23,84.32,27700.0,63.5669,63.7395,63.229,63.2966,27700.0
2008-06-25 09:50:00,84.32,84.46,84.25,84.43,28700.0,63.2966,63.4017,63.2441,63.3792,28700.0
2008-06-25 10:00:00,84.33,84.42,84.02,84.18,36200.0,63.3041,63.3717,63.0714,63.1915,36200.0
2008-06-25 10:10:00,84.13,84.16,83.86,83.9,20700.0,63.154,63.1765,62.9513,62.9813,20700.0
2008-06-25 10:20:00,83.87,83.95,83.64,83.83,43300.0,62.9588,63.0189,62.7862,62.9288,43300.0
2008-06-25 10:30:00,83.82,84.11,83.82,84.07,33400.0,62.9213,63.139,62.9213,63.1089,33400.0
2008-06-25 10:40:00,84.09,84.23,84.0,84.1,36300.0,63.124,63.229,63.0564,63.1315,36300.0
2008-06-25 10:50:00,84.1,84.14,83.92,83.97,21300.0,63.1315,63.1615,62.9963,63.0339,21300.0
2008-06-25 11:00:00,83.97,84.05,83.89,84.03,17100.0,63.0339,63.0939,62.9738,63.0789,17100.0
2008-06-25 11:10:00,84.04,84.29,84.04,84.29,33300.0,63.0864,63.2741,63.0864,63.2741,33300.0
2008-06-25 11:20:00,84.3,84.68,84.3,84.66,29000.0,63.2816,63.5669,63.2816,63.5518,29000.0
2008-06-25 11:30:00,84.66,84.88,84.6,84.8,29200.0,63.5518,63.717,63.5068,63.6569,29200.0
2008-06-25 11:40:00,84.78,84.85,84.72,84.82,25000.0,63.6419,63.6945,63.5969,63.6719,25000.0
2008-06-25 11:50:00,84.81,85.0,84.81,85.0,36500.0,63.6644,63.8071,63.6644,63.8071,36500.0
2008-06-25 12:00:00,85.0,85.04,84.84,85.03,20400.0,63.8071,63.8371,63.687,63.8296,20400.0
2008-06-25 12:10:00,85.05,85.16,85.04,85.16,12600.0,63.8446,63.9272,63.8371,63.9272,12600.0
2008-06-25 12:20:00,85.15,85.42,85.15,85.41,23100.0,63.9197,64.1223,63.9197,64.1148,23100.0
2008-06-25 12:30:00,85.4,85.48,85.36,85.46,14900.0,64.1073,64.1674,64.0773,64.1524,14900.0
2008-06-25 12:40:00,85.48,85.55,85.38,85.38,17900.0,64.1674,64.2199,64.0923,64.0923,17900.0
2008-06-25 12:50:00,85.35,85.52,85.34,85.35,10300.0,64.0698,64.1974,64.0623,64.0698,10300.0
2008-06-25 13:00:00,85.35,85.4,85.3,85.4,19700.0,64.0698,64.1073,64.0323,64.1073,19700.0
2008-06-25 13:10:00,85.4,85.5,85.34,85.34,16300.0,64.1073,64.1824,64.0623,64.0623,16300.0
2008-06-25 13:20:00,85.32,85.37,85.28,85.35,8700.0,64.0473,64.0848,64.0173,64.0698,8700.0
2008-06-25 13:30:00,85.34,85.34,85.21,85.23,7800.0,64.0623,64.0623,63.9647,63.9797,7800.0
2008-06-25 13:40:00,85.22,85.27,85.03,85.25,13300.0,63.9722,64.0097,63.8296,63.9947,13300.0
2008-06-25 13:50:00,85.25,85.25,85.06,85.06,9000.0,63.9947,63.9947,63.8521,63.8521,9000.0
2008-06-25 14:00:00,85.04,85.16,85.04,85.05,15600.0,63.8371,63.9272,63.8371,63.8446,15600.0
2008-06-25 14:10:00,85.05,86.01,84.93,85.62,74800.0,63.8446,64.5652,63.7545,64.2725,74800.0
2008-06-25 14:20:00,85.66,85.74,85.35,85.42,25100.0,64.3025,64.3626,64.0698,64.1223,25100.0
2008-06-25 14:30:00,85.31,85.62,85.18,85.27,42600.0,64.0398,64.2725,63.9422,64.0097,42600.0
2008-06-25 14:40:00,85.37,85.43,85.13,85.25,32200.0,64.0848,64.1299,63.9047,63.9947,32200.0
2008-06-25 14:50:00,85.25,85.62,85.24,85.5,23000.0,63.9947,64.2725,63.9872,64.1824,23000.0
2008-06-25 15:00:00,85.53,86.12,85.46,86.03,40300.0,64.2049,64.6478,64.1524,64.5803,40300.0
2008-06-25 15:10:00,86.03,86.12,85.72,85.72,20400.0,64.5803,64.6478,64.3475,64.3475,20400.0
2008-06-25 15:20:00,85.72,85.72,85.32,85.46,24400.0,64.3475,64.3475,64.0473,64.1524,24400.0
2008-06-25 15:30:00,85.46,85.49,85.06,85.18,32400.0,64.1524,64.1749,63.8521,63.9422,32400.0
2008-06-25 15:40:00,85.14,85.25,85.04,85.08,47300.0,63.9122,63.9947,63.8371,63.8671,47300.0
2008-06-25 15:50:00,85.1,85.31,85.09,85.22,63000.0,63.8821,64.0398,63.8746,63.9722,63000.0
2008-06-26 09:30:00,84.86,84.86,84.0,84.56,41600.0,63.702,63.702,63.0564,63.4768,41600.0
2008-06-26 09:40:00,84.51,84.89,84.28,84.46,34500.0,63.4392,63.7245,63.2666,63.4017,34500.0
2008-06-26 09:50:00,84.39,84.65,84.34,84.58,31700.0,63.3492,63.5443,63.3116,63.4918,31700.0
2008-06-26 10:00:00,84.55,84.77,84.09,84.25,43100.0,63.4693,63.6344,63.124,63.2441,43100.0
2008-06-26 10:10:00,84.21,84.34,83.89,83.94,35400.0,63.214,63.3116,62.9738,63.0114,35400.0
2008-06-26 10:20:00,83.96,84.26,83.94,84.1,54100.0,63.0264,63.2516,63.0114,63.1315,54100.0
2008-06-26 10:30:00,84.1,84.2,83.53,83.67,142900.0,63.1315,63.2065,62.7036,62.8087,142900.0
2008-06-26 10:40:00,83.64,83.71,83.22,83.23,48600.0,62.7862,62.8387,62.4709,62.4784,48600.0
2008-06-26 10:50:00,83.17,83.24,82.82,82.83,38000.0,62.4333,62.4859,62.1706,62.1781,38000.0
2008-06-26 11:00:00,82.8,83.39,82.75,83.39,51000.0,62.1556,62.5985,62.1181,62.5985,51000.0
2008-06-26 11:10:00,83.39,83.41,83.18,83.2,10900.0,62.5985,62.6135,62.4408,62.4559,10900.0
2008-06-26 11:20:00,83.18,83.54,83.14,83.49,40300.0,62.4408,62.7111,62.4108,62.6736,40300.0
2008-06-26 11:30:00,83.55,83.88,83.54,83.71,46500.0,62.7186,62.9663,62.7111,62.8387,46500.0
2008-06-26 11:40:00,83.68,83.78,83.63,83.73,12600.0,62.8162,62.8912,62.7786,62.8537,12600.0
2008-06-26 11:50:00,83.75,83.85,83.67,83.67,19900.0,62.8687,62.9438,62.8087,62.8087,19900.0
2008-06-26 12:00:00,83.68,83.71,83.39,83.46,15500.0,62.8162,62.8387,62.5985,62.651,15500.0
2008-06-26 12:10:00,83.42,83.61,83.41,83.52,11900.0,62.621,62.7636,62.6135,62.6961,11900.0
2008-06-26 12:20:00,83.52,83.72,83.42,83.57,16600.0,62.6961,62.8462,62.621,62.7336,16600.0
2008-06-26 12:30:00,83.55,83.57,83.35,83.5,13500.0,62.7186,62.7336,62.5685,62.6811,13500.0
2008-06-26 12:40:00,83.57,83.58,83.39,83.42,10900.0,62.7336,62.7411,62.5985,62.621,10900.0
2008-06-26 12:50:00,83.43,83.44,83.25,83.26,29600.0,62.6285,62.636,62.4934,62.5009,29600.0
2008-06-26 13:00:00,83.3,83.44,83.27,83.43,14100.0,62.5309,62.636,62.5084,62.6285,14100.0
2008-06-26 13:10:00,83.42,83.57,83.37,83.41,15300.0,62.621,62.7336,62.5835,62.6135,15300.0
2008-06-26 13:20:00,83.43,83.43,83.15,83.2,14600.0,62.6285,62.6285,62.4183,62.4559,14600.0
2008-06-26 13:30:00,83.2,83.3,83.11,83.22,20400.0,62.4559,62.5309,62.3883,62.4709,20400.0
2008-06-26 13:40:00,83.25,83.28,83.1,83.28,16300.0,62.4934,62.5159,62.3808,62.5159,16300.0
2008-06-26 13:50:00,83.27,83.42,83.25,83.32,36900.0,62.5084,62.621,62.4934,62.5459,36900.0
2008-06-26 14:00:00,83.31,83.33,83.04,83.14,49400.0,62.5384,62.5534,62.3357,62.4108,49400.0
2008-06-26 14:10:00,83.14,83.14,82.77,82.79,41000.0,62.4108,62.4108,62.1331,62.1481,41000.0
2008-06-26 14:20:00,82.77,82.83,82.69,82.78,19300.0,62.1331,62.1781,62.073,62.1406,19300.0
2008-06-26 14:30:00,82.79,82.82,82.58,82.62,25400.0,62.1481,62.1706,61.9904,62.0205,25400.0
2008-06-26 14:40:00,82.6,82.77,82.51,82.53,18000.0,62.0055,62.1331,61.9379,61.9529,18000.0
2008-06-26 14:50:00,82.57,82.63,82.51,82.55,12900.0,61.9829,62.028,61.9379,61.9679,12900.0
2008-06-26 15:00:00,82.56,82.77,82.55,82.65,27900.0,61.9754,62.1331,61.9679,62.043,27900.0
2008-06-26 15:10:00,82.66,82.67,82.41,82.41,47200.0,62.0505,62.058,61.8628,61.8628,47200.0
2008-06-26 15:20:00,82.4,82.57,82.35,82.49,30800.0,61.8553,61.9829,61.8178,61.9229,30800.0
2008-06-26 15:30:00,82.51,82.59,82.4,82.51,66800.0,61.9379,61.9979,61.8553,61.9379,66800.0
2008-06-26 15:40:00,82.5,82.52,82.24,82.38,55800.0,61.9304,61.9454,61.7352,61.8403,55800.0
2008-06-26 15:50:00,82.39,82.65,82.17,82.32,133400.0,61.8478,62.043,61.6827,61.7953,133400.0
2008-06-27 09:30:00,82.18,82.44,81.86,81.91,15000.0,61.6902,61.8853,61.45,61.4875,15000.0
2008-06-27 09:40:00,81.93,81.97,81.26,81.51,59100.0,61.5025,61.5325,60.9996,61.1872,59100.0
2008-06-27 09:50:00,81.51,81.81,81.39,81.74,41400.0,61.1872,61.4124,61.0971,61.3599,41400.0
2008-06-27 10:00:00,81.7,81.79,81.41,81.7,100900.0,61.3298,61.3974,61.1122,61.3298,100900.0
2008-06-27 10:10:00,81.7,81.74,81.42,81.53,34700.0,61.3298,61.3599,61.1197,61.2022,34700.0
2008-06-27 10:20:00,81.48,81.48,81.24,81.28,48900.0,61.1647,61.1647,60.9845,61.0146,48900.0
2008-06-27 10:30:00,81.38,81.73,81.38,81.73,39500.0,61.0896,61.3524,61.0896,61.3524,39500.0
2008-06-27 10:40:00,81.77,81.79,81.34,81.44,39900.0,61.3824,61.3974,61.0596,61.1347,39900.0
2008-06-27 10:50:00,81.41,81.56,81.31,81.56,17300.0,61.1122,61.2248,61.0371,61.2248,17300.0
2008-06-27 11:00:00,81.59,81.72,81.5,81.65,16300.0,61.2473,61.3449,61.1797,61.2923,16300.0
2008-06-27 11:10:00,81.65,81.75,81.55,81.55,16400.0,61.2923,61.3674,61.2172,61.2172,16400.0
2008-06-27 11:20:00,81.61,81.61,81.43,81.49,18400.0,61.2623,61.2623,61.1272,61.1722,18400.0
2008-06-27 11:30:00,81.5,82.0,81.41,81.65,40500.0,61.1797,61.5551,61.1122,61.2923,40500.0
2008-06-27 11:40:00,81.65,81.67,81.58,81.64,17200.0,61.2923,61.3073,61.2398,61.2848,17200.0
2008-06-27 11:50:00,81.64,81.65,81.54,81.54,12200.0,61.2848,61.2923,61.2097,61.2097,12200.0
2008-06-27 12:00:00,81.53,81.6,81.38,81.4,14900.0,61.2022,61.2548,61.0896,61.1046,14900.0
2008-06-27 12:10:00,81.4,81.42,81.29,81.35,10200.0,61.1046,61.1197,61.0221,61.0671,10200.0
2008-06-27 12:20:00,81.36,81.57,81.36,81.49,6900.0,61.0746,61.2323,61.0746,61.1722,6900.0
2008-06-27 12:30:00,81.43,81.47,81.24,81.3,25000.0,61.1272,61.1572,60.9845,61.0296,25000.0
2008-06-27 12:40:00,81.26,81.32,81.08,81.22,10200.0,60.9996,61.0446,60.8644,60.9695,10200.0
2008-06-27 12:50:00,81.22,81.27,81.06,81.1,11900.0,60.9695,61.0071,60.8494,60.8794,11900.0
2008-06-27 13:00:00,81.08,81.17,81.02,81.05,13900.0,60.8644,60.932,60.8194,60.8419,13900.0
2008-06-27 13:10:00,81.05,81.07,80.9,80.98,22000.0,60.8419,60.8569,60.7293,60.7894,22000.0
2008-06-27 13:20:00,81.01,81.21,80.98,81.17,13200.0,60.8119,60.962,60.7894,60.932,13200.0
2008-06-27 13:30:00,81.17,81.25,81.06,81.07,13200.0,60.932,60.992,60.8494,60.8569,13200.0
2008-06-27 13:40:00,81.12,81.15,80.95,81.02,12400.0,60.8945,60.917,60.7668,60.8194,12400.0
2008-06-27 13:50:00,81.03,81.12,80.99,81.12,14200.0,60.8269,60.8945,60.7969,60.8945,14200.0
2008-06-27 14:00:00,81.11,81.23,81.04,81.21,14600.0,60.887,60.977,60.8344,60.962,14600.0
2008-06-27 14:10:00,81.16,81.53,81.14,81.5,34800.0,60.9245,61.2022,60.9095,61.1797,34800.0
2008-06-27 14:20:00,81.5,81.91,81.44,81.91,43300.0,61.1797,61.4875,61.1347,61.4875,43300.0
2008-06-27 14:30:00,81.9,82.08,81.81,81.89,53700.0,61.48,61.6151,61.4124,61.4725,53700.0
2008-06-27 14:40:00,81.89,82.07,81.86,82.07,26800.0,61.4725,61.6076,61.45,61.6076,26800.0
2008-06-27 14:50:00,82.03,82.13,81.94,82.13,18200.0,61.5776,61.6526,61.51,61.6526,18200.0
2008-06-27 15:00:00,82.19,82.23,81.98,82.11,27200.0,61.6977,61.7277,61.54,61.6376,27200.0
2008-06-27 15:10:00,82.08,82.18,81.85,81.87,30600.0,61.6151,61.6902,61.4425,61.4575,30600.0
2008-06-27 15:20:00,81.85,81.92,81.66,81.75,21400.0,61.4425,61.495,61.2998,61.3674,21400.0
2008-06-27 15:30:00,81.68,81.77,81.55,81.61,22900.0,61.3148,61.3824,61.2172,61.2623,22900.0
2008-06-27 15:40:00,81.62,81.94,81.61,81.8,34700.0,61.2698,61.51,61.2623,61.4049,34700.0
2008-06-27 15:50:00,81.8,81.86,81.5,81.53,62800.0,61.4049,61.45,61.1797,61.2022,62800.0
2008-06-30 09:30:00,81.59,81.9,81.21,81.62,13600.0,61.2473,61.48,60.962,61.2698,13600.0
2008-06-30 09:40:00,81.64,81.78,81.54,81.67,16900.0,61.2848,61.3899,61.2097,61.3073,16900.0
2008-06-30 09:50:00,81.7,81.71,81.48,81.52,10600.0,61.3298,61.3374,61.1647,61.1947,10600.0
2008-06-30 10:00:00,81.49,81.56,81.06,81.19,17000.0,61.1722,61.2248,60.8494,60.947,17000.0
2008-06-30 10:10:00,81.15,81.28,81.13,81.2,21200.0,60.917,61.0146,60.902,60.9545,21200.0
2008-06-30 10:20:00,81.15,81.63,81.14,81.62,11700.0,60.917,61.2773,60.9095,61.2698,11700.0
2008-06-30 10:30:00,81.64,81.69,81.41,81.57,14000.0,61.2848,61.3223,61.1122,61.2323,14000.0
2008-06-30 10:40:00,81.54,81.59,81.43,81.55,10500.0,61.2097,61.2473,61.1272,61.2172,10500.0
2008-06-30 10:50:00,81.58,81.83,81.52,81.79,10700.0,61.2398,61.4274,61.1947,61.3974,10700.0
2008-06-30 11:00:00,81.81,81.9,81.78,81.85,9000.0,61.4124,61.48,61.3899,61.4425,9000.0
2008-06-30 11:10:00,81.8,82.06,81.79,81.94,8600.0,61.4049,61.6001,61.3974,61.51,8600.0
2008-06-30 11:20:00,81.98,82.33,81.88,82.32,13600.0,61.54,61.8028,61.465,61.7953,13600.0
2008-06-30 11:30:00,82.3,82.52,82.26,82.32,27200.0,61.7803,61.9454,61.7502,61.7953,27200.0
2008-06-30 11:40:00,82.28,82.57,82.25,82.3,18600.0,61.7652,61.9829,61.7427,61.7803,18600.0
2008-06-30 11:50:00,82.34,82.56,82.32,82.48,16000.0,61.8103,61.9754,61.7953,61.9154,16000.0
2008-06-30 12:00:00,82.53,82.53,82.22,82.33,14900.0,61.9529,61.9529,61.7202,61.8028,14900.0
2008-06-30 12:10:00,82.34,82.52,82.33,82.51,4900.0,61.8103,61.9454,61.8028,61.9379,4900.0
2008-06-30 12:20:00,82.51,82.64,82.33,82.64,35600.0,61.9379,62.0355,61.8028,62.0355,35600.0
2008-06-30 12:30:00,82.58,82.59,82.45,82.55,15500.0,61.9904,61.9979,61.8929,61.9679,15500.0
2008-06-30 12:40:00,82.51,82.73,82.45,82.72,24900.0,61.9379,62.103,61.8929,62.0955,24900.0
2008-06-30 12:50:00,82.68,82.75,82.56,82.56,5500.0,62.0655,62.1181,61.9754,61.9754,5500.0
2008-06-30 13:00:00,82.57,82.58,82.47,82.5,7500.0,61.9829,61.9904,61.9079,61.9304,7500.0
2008-06-30 13:10:00,82.5,82.65,82.46,82.63,10400.0,61.9304,62.043,61.9004,62.028,10400.0
2008-06-30 13:20:00,82.63,82.77,82.54,82.55,15300.0,62.028,62.1331,61.9604,61.9679,15300.0
2008-06-30 13:30:00,82.57,82.59,82.43,82.44,14400.0,61.9829,61.9979,61.8778,61.8853,14400.0
2008-06-30 13:40:00,82.45,82.48,82.31,82.33,6200.0,61.8929,61.9154,61.7878,61.8028,6200.0
2008-06-30 13:50:00,82.32,82.33,82.12,82.33,10100.0,61.7953,61.8028,61.6451,61.8028,10100.0
2008-06-30 14:00:00,82.31,82.35,82.08,82.2,14100.0,61.7878,61.8178,61.6151,61.7052,14100.0
2008-06-30 14:10:00,82.2,82.22,82.08,82.08,15300.0,61.7052,61.7202,61.6151,61.6151,15300.0
2008-06-30 14:20:00,82.06,82.24,82.02,82.19,13400.0,61.6001,61.7352,61.5701,61.6977,13400.0
2008-06-30 14:30:00,82.2,82.2,82.0,82.03,11100.0,61.7052,61.7052,61.5551,61.5776,11100.0
2008-06-30 14:40:00,82.05,82.09,81.98,82.04,13700.0,61.5926,61.6226,61.54,61.5851,13700.0
2008-06-30 14:50:00,82.05,82.09,81.96,82.01,13100.0,61.5926,61.6226,61.525,61.5626,13100.0
2008-06-30 15:00:00,82.03,82.09,81.98,81.99,20300.0,61.5776,61.6226,61.54,61.5475,20300.0
2008-06-30 15:10:00,82.0,82.14,82.0,82.13,22600.0,61.5551,61.6601,61.5551,61.6526,22600.0
2008-06-30 15:20:00,82.14,82.2,82.06,82.19,14300.0,61.6601,61.7052,61.6001,61.6977,14300.0
2008-06-30 15:30:00,82.19,82.36,82.05,82.31,20700.0,61.6977,61.8253,61.5926,61.7878,20700.0
2008-06-30 15:40:00,82.3,82.37,81.93,82.02,19100.0,61.7803,61.8328,61.5025,61.5701,19100.0
2008-06-30 15:50:00,82.0,82.04,81.7,81.71,41500.0,61.5551,61.5851,61.3298,61.3374,41500.0
2008-07-01 09:30:00,80.72,81.3,80.67,80.73,10800.0,60.5942,61.0296,60.5567,60.6017,10800.0
2008-07-01 09:40:00,80.66,80.71,80.17,80.17,15600.0,60.5492,60.5867,60.1813,60.1813,15600.0
2008-07-01 09:50:00,80.19,80.28,79.98,80.17,24400.0,60.1963,60.2639,60.0387,60.1813,24400.0
2008-07-01 10:00:00,80.16,81.59,80.13,81.51,100800.0,60.1738,61.2473,60.1513,61.1872,100800.0
2008-07-01 10:10:00,81.5,81.6,81.01,81.26,36500.0,61.1797,61.2548,60.8119,60.9996,36500.0
2008-07-01 10:20:00,81.29,81.38,81.08,81.33,49600.0,61.0221,61.0896,60.8644,61.0521,49600.0
2008-07-01 10:30:00,81.34,81.72,81.31,81.53,30200.0,61.0596,61.3449,61.0371,61.2022,30200.0
2008-07-01 10:40:00,81.53,81.85,81.5,81.83,23000.0,61.2022,61.4425,61.1797,61.4274,23000.0
2008-07-01 10:50:00,81.89,81.98,81.63,81.84,27800.0,61.4725,61.54,61.2773,61.4349,27800.0
2008-07-01 11:00:00,81.88,82.01,81.73,81.78,18100.0,61.465,61.5626,61.3524,61.3899,18100.0
2008-07-01 11:10:00,81.73,81.81,81.49,81.53,19400.0,61.3524,61.4124,61.1722,61.2022,19400.0
2008-07-01 11:20:00,81.53,81.79,81.45,81.71,30500.0,61.2022,61.3974,61.1422,61.3374,30500.0
2008-07-01 11:30:00,81.64,81.78,81.51,81.51,25000.0,61.2848,61.3899,61.1872,61.1872,25000.0
2008-07-01 11:40:00,81.54,81.65,81.5,81.5,36300.0,61.2097,61.2923,61.1797,61.1797,36300.0
2008-07-01 11:50:00,81.54,81.54,81.25,81.4,65600.0,61.2097,61.2097,60.992,61.1046,65600.0
2008-07-01 12:00:00,81.47,81.56,81.33,81.5,97400.0,61.1572,61.2248,61.0521,61.1797,97400.0
2008-07-01 12:10:00,81.48,81.48,80.91,81.38,110700.0,61.1647,61.1647,60.7368,61.0896,110700.0
2008-07-01 12:20:00,81.38,81.39,80.57,80.57,53900.0,61.0896,61.0971,60.4816,60.4816,53900.0
2008-07-01 12:30:00,80.64,81.02,80.5,80.97,35500.0,60.5341,60.8194,60.429,60.7819,35500.0
2008-07-01 12:40:00,81.01,81.02,80.64,80.81,19000.0,60.8119,60.8194,60.5341,60.6618,19000.0
2008-07-01 12:50:00,80.79,80.97,80.75,80.79,12100.0,60.6467,60.7819,60.6167,60.6467,12100.0
2008-07-01 13:00:00,80.79,80.87,80.56,80.56,21600.0,60.6467,60.7068,60.4741,60.4741,21600.0
2008-07-01 13:10:00,80.57,80.69,80.46,80.58,10500.0,60.4816,60.5717,60.399,60.4891,10500.0
2008-07-01 13:20:00,80.55,80.88,80.55,80.8,36800.0,60.4666,60.7143,60.4666,60.6542,36800.0
2008-07-01 13:30:00,80.73,80.73,80.47,80.54,9600.0,60.6017,60.6017,60.4065,60.4591,9600.0
2008-07-01 13:40:00,80.51,80.72,80.38,80.7,28800.0,60.4366,60.5942,60.339,60.5792,28800.0
2008-07-01 13:50:00,80.67,81.05,80.67,80.98,29100.0,60.5567,60.8419,60.5567,60.7894,29100.0
2008-07-01 14:00:00,80.92,81.38,80.92,81.22,49800.0,60.7443,61.0896,60.7443,60.9695,49800.0
2008-07-01 14:10:00,81.23,81.58,81.19,81.33,20500.0,60.977,61.2398,60.947,61.0521,20500.0
2008-07-01 14:20:00,81.33,81.56,81.16,81.26,28400.0,61.0521,61.2248,60.9245,60.9996,28400.0
2008-07-01 14:30:00,81.26,81.75,81.17,81.72,58300.0,60.9996,61.3674,60.932,61.3449,58300.0
2008-07-01 14:40:00,81.73,82.51,81.73,82.32,47300.0,61.3524,61.9379,61.3524,61.7953,47300.0
2008-07-01 14:50:00,82.32,82.52,82.25,82.25,32000.0,61.7953,61.9454,61.7427,61.7427,32000.0
2008-07-01 15:00:00,82.25,82.25,81.89,82.0,54400.0,61.7427,61.7427,61.4725,61.5551,54400.0
2008-07-01 15:10:00,82.0,82.05,81.67,81.67,39000.0,61.5551,61.5926,61.3073,61.3073,39000.0
2008-07-01 15:20:00,81.69,81.78,81.53,81.63,40300.0,61.3223,61.3899,61.2022,61.2773,40300.0
2008-07-01 15:30:00,81.6,81.79,81.55,81.73,36300.0,61.2548,61.3974,61.2172,61.3524,36300.0
2008-07-01 15:40:00,81.73,81.77,81.53,81.64,59900.0,61.3524,61.3824,61.2022,61.2848,59900.0
2008-07-01 15:50:00,81.65,82.21,81.59,81.99,110100.0,61.2923,61.7127,61.2473,61.5475,110100.0
2008-07-02 09:30:00,82.4,82.76,82.07,82.08,14300.0,61.8553,62.1256,61.6076,61.6151,14300.0
2008-07-02 09:40:00,82.03,82.06,81.78,81.8,19600.0,61.5776,61.6001,61.3899,61.4049,19600.0
2008-07-02 09:50:00,81.79,81.81,81.52,81.7,17400.0,61.3974,61.4124,61.1947,61.3298,17400.0
2008-07-02 10:00:00,81.73,81.98,81.53,81.61,18400.0,61.3524,61.54,61.2022,61.2623,18400.0
2008-07-02 10:10:00,81.55,81.61,80.97,80.97,27000.0,61.2172,61.2623,60.7819,60.7819,27000.0
2008-07-02 10:20:00,80.93,81.32,80.93,81.2,20400.0,60.7518,61.0446,60.7518,60.9545,20400.0
2008-07-02 10:30:00,81.26,81.27,80.94,80.95,12600.0,60.9996,61.0071,60.7593,60.7668,12600.0
2008-07-02 10:40:00,80.96,81.3,80.96,81.21,15600.0,60.7744,61.0296,60.7744,60.962,15600.0
2008-07-02 10:50:00,81.21,81.21,80.96,81.1,165000.0,60.962,60.962,60.7744,60.8794,165000.0
2008-07-02 11:00:00,81.09,81.09,80.6,80.62,20000.0,60.8719,60.8719,60.5041,60.5191,20000.0
2008-07-02 11:10:00,80.62,80.62,80.35,80.38,27000.0,60.5191,60.5191,60.3164,60.339,27000.0
2008-07-02 11:20:00,80.43,80.43,80.07,80.13,24800.0,60.3765,60.3765,60.1063,60.1513,24800.0
2008-07-02 11:30:00,80.14,80.17,79.93,80.13,63100.0,60.1588,60.1813,60.0012,60.1513,63100.0
2008-07-02 11:40:00,80.13,80.16,79.95,80.03,30000.0,60.1513,60.1738,60.0162,60.0762,30000.0
2008-07-02 11:50:00,80.05,80.05,79.83,79.91,26400.0,60.0912,60.0912,59.9261,59.9861,26400.0
2008-07-02 12:00:00,79.87,80.05,79.86,80.05,22600.0,59.9561,60.0912,59.9486,60.0912,22600.0
2008-07-02 12:10:00,80.05,80.15,80.01,80.14,26500.0,60.0912,60.1663,60.0612,60.1588,26500.0
2008-07-02 12:20:00,80.13,80.16,79.84,79.9,25400.0,60.1513,60.1738,59.9336,59.9786,25400.0
2008-07-02 12:30:00,79.9,80.05,79.83,80.04,22500.0,59.9786,60.0912,59.9261,60.0837,22500.0
2008-07-02 12:40:00,80.02,80.25,80.01,80.23,28100.0,60.0687,60.2414,60.0612,60.2264,28100.0
2008-07-02 12:50:00,80.27,80.41,80.24,80.34,24600.0,60.2564,60.3615,60.2339,60.3089,24600.0
2008-07-02 13:00:00,80.28,80.36,80.23,80.28,38100.0,60.2639,60.3239,60.2264,60.2639,38100.0
2008-07-02 13:10:00,80.3,80.48,80.29,80.48,22300.0,60.2789,60.414,60.2714,60.414,22300.0
2008-07-02 13:20:00,80.48,80.64,80.47,80.54,16700.0,60.414,60.5341,60.4065,60.4591,16700.0
2008-07-02 13:30:00,80.59,80.68,80.51,80.55,25800.0,60.4966,60.5642,60.4366,60.4666,25800.0
2008-07-02 13:40:00,80.55,80.55,80.25,80.42,25500.0,60.4666,60.4666,60.2414,60.369,25500.0
2008-07-02 13:50:00,80.47,80.82,80.42,80.76,24800.0,60.4065,60.6693,60.369,60.6242,24800.0
2008-07-02 14:00:00,80.75,80.85,80.63,80.68,30800.0,60.6167,60.6918,60.5266,60.5642,30800.0
2008-07-02 14:10:00,80.65,80.7,80.55,80.63,20700.0,60.5416,60.5792,60.4666,60.5266,20700.0
2008-07-02 14:20:00,80.62,80.62,80.22,80.22,30900.0,60.5191,60.5191,60.2189,60.2189,30900.0
2008-07-02 14:30:00,80.27,80.37,80.2,80.22,26100.0,60.2564,60.3315,60.2038,60.2189,26100.0
2008-07-02 14:40:00,80.24,80.44,80.21,80.37,22500.0,60.2339,60.384,60.2113,60.3315,22500.0
2008-07-02 14:50:00,80.38,80.38,80.15,80.22,31800.0,60.339,60.339,60.1663,60.2189,31800.0
2008-07-02 15:00:00,80.22,80.33,79.98,80.02,46300.0,60.2189,60.3014,60.0387,60.0687,46300.0
2008-07-02 15:10:00,80.02,80.23,79.91,80.13,48300.0,60.0687,60.2264,59.9861,60.1513,48300.0
2008-07-02 15:20:00,80.11,80.32,80.03,80.13,54700.0,60.1363,60.2939,60.0762,60.1513,54700.0
2008-07-02 15:30:00,80.16,80.16,79.92,79.94,67600.0,60.1738,60.1738,59.9937,60.0087,67600.0
2008-07-02 15:40:00,79.94,79.97,79.86,79.87,61900.0,60.0087,60.0312,59.9486,59.9561,61900.0
2008-07-02 15:50:00,79.86,80.04,79.74,79.83,106900.0,59.9486,60.0837,59.8585,59.9261,106900.0
2008-07-03 09:30:00,80.38,80.76,80.32,80.32,18700.0,60.339,60.6242,60.2939,60.2939,18700.0
2008-07-03 09:40:00,80.33,80.46,79.66,80.03,25500.0,60.3014,60.399,59.7985,60.0762,25500.0
2008-07-03 09:50:00,80.02,80.49,79.88,80.49,17200.0,60.0687,60.4215,59.9636,60.4215,17200.0
2008-07-03 10:00:00,80.43,81.5,80.16,80.86,84700.0,60.3765,61.1797,60.1738,60.6993,84700.0
2008-07-03 10:10:00,80.88,81.08,80.73,81.07,31400.0,60.7143,60.8644,60.6017,60.8569,31400.0
2008-07-03 10:20:00,81.05,81.75,80.94,81.74,52200.0,60.8419,61.3674,60.7593,61.3599,52200.0
2008-07-03 10:30:00,81.74,82.8,81.7,82.78,70000.0,61.3599,62.1556,61.3298,62.1406,70000.0
2008-07-03 10:40:00,82.81,83.12,82.62,82.69,67400.0,62.1631,62.3958,62.0205,62.073,67400.0
2008-07-03 10:50:00,82.71,82.83,82.45,82.52,47600.0,62.088,62.1781,61.8929,61.9454,47600.0
2008-07-03 11:00:00,82.53,82.8,82.41,82.75,26500.0,61.9529,62.1556,61.8628,62.1181,26500.0
2008-07-03 11:10:00,82.7,82.77,82.57,82.67,35600.0,62.0805,62.1331,61.9829,62.058,35600.0
2008-07-03 11:20:00,82.66,82.68,82.41,82.63,35100.0,62.0505,62.0655,61.8628,62.028,35100.0
2008-07-03 11:30:00,82.71,82.93,82.27,82.32,42400.0,62.088,62.2532,61.7577,61.7953,42400.0
2008-07-03 11:40:00,82.32,82.36,82.17,82.29,17700.0,61.7953,61.8253,61.6827,61.7727,17700.0
2008-07-03 11:50:00,82.33,82.35,82.14,82.29,14100.0,61.8028,61.8178,61.6601,61.7727,14100.0
2008-07-03 12:00:00,82.29,82.29,81.6,81.74,43600.0,61.7727,61.7727,61.2548,61.3599,43600.0
2008-07-03 12:10:00,81.77,81.77,81.55,81.75,27900.0,61.3824,61.3824,61.2172,61.3674,27900.0
2008-07-03 12:20:00,81.75,81.78,81.55,81.56,26100.0,61.3674,61.3899,61.2172,61.2248,26100.0
2008-07-03 12:30:00,81.56,81.62,81.2,81.42,23000.0,61.2248,61.2698,60.9545,61.1197,23000.0
2008-07-03 12:40:00,81.43,81.64,81.28,81.57,24000.0,61.1272,61.2848,61.0146,61.2323,24000.0
2008-07-03 12:50:00,81.52,81.54,81.24,81.28,37900.0,61.1947,61.2097,60.9845,61.0146,37900.0
2008-07-07 09:30:00,82.44,82.62,81.66,82.55,21200.0,61.8853,62.0205,61.2998,61.9679,21200.0
2008-07-07 09:40:00,82.57,82.89,82.29,82.7,25200.0,61.9829,62.2231,61.7727,62.0805,25200.0
2008-07-07 09:50:00,82.82,82.89,82.5,82.66,14100.0,62.1706,62.2231,61.9304,62.0505,14100.0
2008-07-07 10:00:00,82.72,82.79,82.37,82.54,20400.0,62.0955,62.1481,61.8328,61.9604,20400.0
2008-07-07 10:10:00,82.57,82.58,82.43,82.5,23600.0,61.9829,61.9904,61.8778,61.9304,23600.0
2008-07-07 10:20:00,82.52,82.57,82.4,82.47,18900.0,61.9454,61.9829,61.8553,61.9079,18900.0
2008-07-07 10:30:00,82.48,82.58,82.3,82.53,19000.0,61.9154,61.9904,61.7803,61.9529,19000.0
2008-07-07 10:40:00,82.53,82.54,82.38,82.53,10900.0,61.9529,61.9604,61.8403,61.9529,10900.0
2008-07-07 10:50:00,82.53,82.56,82.43,82.44,11300.0,61.9529,61.9754,61.8778,61.8853,11300.0
2008-07-07 11:00:00,82.46,82.55,82.34,82.34,23400.0,61.9004,61.9679,61.8103,61.8103,23400.0
2008-07-07 11:10:00,82.33,82.58,82.31,82.58,12100.0,61.8028,61.9904,61.7878,61.9904,12100.0
2008-07-07 11:20:00,82.58,82.7,82.57,82.67,12300.0,61.9904,62.0805,61.9829,62.058,12300.0
2008-07-07 11:30:00,82.67,82.69,82.58,82.65,7800.0,62.058,62.073,61.9904,62.043,7800.0
2008-07-07 11:40:00,82.68,82.74,82.52,82.52,18100.0,62.0655,62.1105,61.9454,61.9454,18100.0
2008-07-07 11:50:00,82.56,82.67,82.5,82.61,8100.0,61.9754,62.058,61.9304,62.013,8100.0
2008-07-07 12:00:00,82.6,82.64,82.5,82.53,13100.0,62.0055,62.0355,61.9304,61.9529,13100.0
2008-07-07 12:10:00,82.54,82.54,81.97,81.97,16600.0,61.9604,61.9604,61.5325,61.5325,16600.0
2008-07-07 12:20:00,82.0,82.03,81.5,81.59,12900.0,61.5551,61.5776,61.1797,61.2473,12900.0
2008-07-07 12:30:00,81.58,81.78,81.49,81.76,16100.0,61.2398,61.3899,61.1722,61.3749,16100.0
2008-07-07 12:40:00,81.72,81.82,81.57,81.58,9400.0,61.3449,61.4199,61.2323,61.2398,9400.0
2008-07-07 12:50:00,81.58,81.79,81.1,81.13,15600.0,61.2398,61.3974,60.8794,60.902,15600.0
2008-07-07 13:00:00,81.13,81.14,80.78,81.07,16500.0,60.902,60.9095,60.6392,60.8569,16500.0
2008-07-07 13:10:00,81.05,81.12,81.0,81.11,7900.0,60.8419,60.8945,60.8044,60.887,7900.0
2008-07-07 13:20:00,81.1,81.1,80.89,80.93,12300.0,60.8794,60.8794,60.7218,60.7518,12300.0
2008-07-07 13:30:00,80.93,81.17,80.93,81.0,20800.0,60.7518,60.932,60.7518,60.8044,20800.0
2008-07-07 13:40:00,81.01,81.22,80.98,81.22,25100.0,60.8119,60.9695,60.7894,60.9695,25100.0
2008-07-07 13:50:00,81.2,81.22,81.08,81.12,10200.0,60.9545,60.9695,60.8644,60.8945,10200.0
2008-07-07 14:00:00,81.12,81.31,80.95,81.02,22200.0,60.8945,61.0371,60.7668,60.8194,22200.0
2008-07-07 14:10:00,81.02,81.31,80.98,81.28,17100.0,60.8194,61.0371,60.7894,61.0146,17100.0
2008-07-07 14:20:00,81.28,81.49,81.2,81.23,10300.0,61.0146,61.1722,60.9545,60.977,10300.0
2008-07-07 14:30:00,81.26,81.27,81.06,81.14,9500.0,60.9996,61.0071,60.8494,60.9095,9500.0
2008-07-07 14:40:00,81.09,81.14,80.98,81.11,21100.0,60.8719,60.9095,60.7894,60.887,21100.0
2008-07-07 14:50:00,81.11,81.16,80.94,81.16,14200.0,60.887,60.9245,60.7593,60.9245,14200.0
2008-07-07 15:00:00,81.18,81.52,81.15,81.48,18200.0,60.9395,61.1947,60.917,61.1647,18200.0
2008-07-07 15:10:00,81.43,81.74,81.39,81.71,14900.0,61.1272,61.3599,61.0971,61.3374,14900.0
2008-07-07 15:20:00,81.65,82.09,81.48,82.05,12200.0,61.2923,61.6226,61.1647,61.5926,12200.0
2008-07-07 15:30:00,82.02,82.28,81.9,82.22,24300.0,61.5701,61.7652,61.48,61.7202,24300.0
2008-07-07 15:40:00,82.24,82.39,81.95,82.07,32200.0,61.7352,61.8478,61.5175,61.6076,32200.0
2008-07-07 15:50:00,82.07,82.17,81.56,81.57,50900.0,61.6076,61.6827,61.2248,61.2323,50900.0
2008-07-08 09:30:00,81.93,81.93,81.2,81.88,6500.0,61.5025,61.5025,60.9545,61.465,6500.0
2008-07-08 09:40:00,81.9,82.31,81.9,82.13,7500.0,61.48,61.7878,61.48,61.6526,7500.0
2008-07-08 09:50:00,82.06,82.49,82.06,82.09,9100.0,61.6001,61.9229,61.6001,61.6226,9100.0
2008-07-08 10:00:00,82.06,82.1,81.44,82.0,15000.0,61.6001,61.6301,61.1347,61.5551,15000.0
2008-07-08 10:10:00,82.08,82.08,81.44,81.71,13400.0,61.6151,61.6151,61.1347,61.3374,13400.0
2008-07-08 10:20:00,81.78,82.08,81.69,82.06,14300.0,61.3899,61.6151,61.3223,61.6001,14300.0
2008-07-08 10:30:00,82.1,82.23,81.54,81.61,8100.0,61.6301,61.7277,61.2097,61.2623,8100.0
2008-07-08 10:40:00,81.6,81.74,81.46,81.64,52700.0,61.2548,61.3599,61.1497,61.2848,52700.0
2008-07-08 10:50:00,81.76,81.82,81.61,81.7,10200.0,61.3749,61.4199,61.2623,61.3298,10200.0
2008-07-08 11:00:00,81.76,81.81,81.34,81.56,12500.0,61.3749,61.4124,61.0596,61.2248,12500.0
2008-07-08 11:10:00,81.58,82.0,81.56,81.91,7300.0,61.2398,61.5551,61.2248,61.4875,7300.0
2008-07-08 11:20:00,81.91,82.04,81.9,81.93,16600.0,61.4875,61.5851,61.48,61.5025,16600.0
2008-07-08 11:30:00,81.92,81.92,81.66,81.7,15000.0,61.495,61.495,61.2998,61.3298,15000.0
2008-07-08 11:40:00,81.69,81.69,81.55,81.6,6200.0,61.3223,61.3223,61.2172,61.2548,6200.0
2008-07-08 11:50:00,81.6,81.69,81.43,81.5,8000.0,61.2548,61.3223,61.1272,61.1797,8000.0
2008-07-08 12:00:00,81.49,81.71,81.42,81.64,10900.0,61.1722,61.3374,61.1197,61.2848,10900.0
2008-07-08 12:10:00,81.63,81.68,81.48,81.55,10500.0,61.2773,61.3148,61.1647,61.2172,10500.0
2008-07-08 12:20:00,81.55,81.83,81.48,81.79,8700.0,61.2172,61.4274,61.1647,61.3974,8700.0
2008-07-08 12:30:00,81.83,82.01,81.77,82.0,12600.0,61.4274,61.5626,61.3824,61.5551,12600.0
2008-07-08 12:40:00,81.98,82.04,81.92,81.96,19300.0,61.54,61.5851,61.495,61.525,19300.0
2008-07-08 12:50:00,81.98,82.26,81.96,82.2,26100.0,61.54,61.7502,61.525,61.7052,26100.0
2008-07-08 13:00:00,82.2,82.56,82.18,82.49,20700.0,61.7052,61.9754,61.6902,61.9229,20700.0
2008-07-08 13:10:00,82.5,82.59,82.3,82.31,22400.0,61.9304,61.9979,61.7803,61.7878,22400.0
2008-07-08 13:20:00,82.33,82.43,82.29,82.37,16400.0,61.8028,61.8778,61.7727,61.8328,16400.0
2008-07-08 13:30:00,82.41,82.61,82.33,82.37,51800.0,61.8628,62.013,61.8028,61.8328,51800.0
2008-07-08 13:40:00,82.37,82.7,82.31,82.56,29700.0,61.8328,62.0805,61.7878,61.9754,29700.0
2008-07-08 13:50:00,82.51,82.68,82.44,82.54,20500.0,61.9379,62.0655,61.8853,61.9604,20500.0
2008-07-08 14:00:00,82.54,82.78,82.48,82.77,12000.0,61.9604,62.1406,61.9154,62.1331,12000.0
2008-07-08 14:10:00,82.79,82.88,82.73,82.77,13500.0,62.1481,62.2156,62.103,62.1331,13500.0
2008-07-08 14:20:00,82.79,82.95,82.64,82.93,14300.0,62.1481,62.2682,62.0355,62.2532,14300.0
2008-07-08 14:30:00,82.93,83.22,82.82,83.03,24200.0,62.2532,62.4709,62.1706,62.3282,24200.0
2008-07-08 14:40:00,83.05,83.42,82.99,83.23,29200.0,62.3433,62.621,62.2982,62.4784,29200.0
2008-07-08 14:50:00,83.25,83.62,83.25,83.56,13100.0,62.4934,62.7711,62.4934,62.7261,13100.0
2008-07-08 15:00:00,83.57,83.96,83.48,83.9,33300.0,62.7336,63.0264,62.666,62.9813,33300.0
2008-07-08 15:10:00,83.94,84.12,83.85,84.1,52700.0,63.0114,63.1465,62.9438,63.1315,52700.0
2008-07-08 15:20:00,84.1,84.2,83.92,84.13,49000.0,63.1315,63.2065,62.9963,63.154,49000.0
2008-07-08 15:30:00,84.12,84.36,84.07,84.25,93500.0,63.1465,63.3266,63.1089,63.2441,93500.0
2008-07-08 15:40:00,84.24,84.42,84.12,84.31,59100.0,63.2366,63.3717,63.1465,63.2891,59100.0
2008-07-08 15:50:00,84.3,84.6,84.3,84.48,104000.0,63.2816,63.5068,63.2816,63.4167,104000.0
2008-07-09 09:30:00,84.39,85.04,84.1,85.04,19000.0,63.3492,63.8371,63.1315,63.8371,19000.0
2008-07-09 09:40:00,84.98,85.51,84.68,85.14,62800.0,63.7921,64.1899,63.5669,63.9122,62800.0
2008-07-09 09:50:00,85.16,85.31,84.79,84.91,38600.0,63.9272,64.0398,63.6494,63.7395,38600.0
2008-07-09 10:00:00,84.91,85.11,84.71,85.1,29300.0,63.7395,63.8896,63.5894,63.8821,29300.0
2008-07-09 10:10:00,85.11,85.13,84.77,84.96,50700.0,63.8896,63.9047,63.6344,63.777,50700.0
2008-07-09 10:20:00,84.97,85.35,84.88,85.35,22900.0,63.7845,64.0698,63.717,64.0698,22900.0
2008-07-09 10:30:00,85.4,85.44,84.9,85.01,26100.0,64.1073,64.1374,63.732,63.8146,26100.0
2008-07-09 10:40:00,85.06,85.14,84.79,85.0,21600.0,63.8521,63.9122,63.6494,63.8071,21600.0
2008-07-09 10:50:00,85.04,85.29,84.91,85.18,17700.0,63.8371,64.0248,63.7395,63.9422,17700.0
2008-07-09 11:00:00,85.2,85.58,85.15,85.48,22500.0,63.9572,64.2425,63.9197,64.1674,22500.0
2008-07-09 11:10:00,85.45,85.48,85.2,85.48,16500.0,64.1449,64.1674,63.9572,64.1674,16500.0
2008-07-09 11:20:00,85.49,85.68,85.42,85.68,11200.0,64.1749,64.3175,64.1223,64.3175,11200.0
2008-07-09 11:30:00,85.71,85.91,85.58,85.66,35900.0,64.34,64.4902,64.2425,64.3025,35900.0
2008-07-09 11:40:00,85.65,85.89,85.54,85.8,25900.0,64.295,64.4752,64.2124,64.4076,25900.0
2008-07-09 11:50:00,85.74,85.87,85.59,85.82,25300.0,64.3626,64.4601,64.25,64.4226,25300.0
2008-07-09 12:00:00,85.78,85.81,85.5,85.64,50200.0,64.3926,64.4151,64.1824,64.2875,50200.0
2008-07-09 12:10:00,85.65,86.0,85.63,85.96,47000.0,64.295,64.5577,64.28,64.5277,47000.0
2008-07-09 12:20:00,85.96,86.0,85.75,85.78,15400.0,64.5277,64.5577,64.3701,64.3926,15400.0
2008-07-09 12:30:00,85.76,85.79,85.47,85.64,23000.0,64.3776,64.4001,64.1599,64.2875,23000.0
2008-07-09 12:40:00,85.62,85.73,85.51,85.6,16300.0,64.2725,64.3551,64.1899,64.2575,16300.0
2008-07-09 12:50:00,85.6,85.74,85.54,85.65,11600.0,64.2575,64.3626,64.2124,64.295,11600.0
2008-07-09 13:00:00,85.64,85.72,85.45,85.54,42300.0,64.2875,64.3475,64.1449,64.2124,42300.0
2008-07-09 13:10:00,85.56,85.64,85.37,85.58,21000.0,64.2274,64.2875,64.0848,64.2425,21000.0
2008-07-09 13:20:00,85.59,85.72,85.47,85.61,21000.0,64.25,64.3475,64.1599,64.265,21000.0
2008-07-09 13:30:00,85.6,85.73,85.45,85.47,20900.0,64.2575,64.3551,64.1449,64.1599,20900.0
2008-07-09 13:40:00,85.48,85.52,85.35,85.45,27300.0,64.1674,64.1974,64.0698,64.1449,27300.0
2008-07-09 13:50:00,85.41,85.45,85.16,85.41,17300.0,64.1148,64.1449,63.9272,64.1148,17300.0
2008-07-09 14:00:00,85.4,85.47,85.09,85.43,25700.0,64.1073,64.1599,63.8746,64.1299,25700.0
2008-07-09 14:10:00,85.43,85.6,85.08,85.08,17400.0,64.1299,64.2575,63.8671,63.8671,17400.0
2008-07-09 14:20:00,85.08,85.25,85.0,85.06,17200.0,63.8671,63.9947,63.8071,63.8521,17200.0
2008-07-09 14:30:00,85.08,85.19,84.88,84.97,28100.0,63.8671,63.9497,63.717,63.7845,28100.0
2008-07-09 14:40:00,85.0,85.09,84.72,84.78,24400.0,63.8071,63.8746,63.5969,63.6419,24400.0
2008-07-09 14:50:00,84.78,84.79,84.3,84.41,43900.0,63.6419,63.6494,63.2816,63.3642,43900.0
2008-07-09 15:00:00,84.4,84.41,84.19,84.2,37300.0,63.3567,63.3642,63.199,63.2065,37300.0
2008-07-09 15:10:00,84.2,84.33,84.14,84.18,30700.0,63.2065,63.3041,63.1615,63.1915,30700.0
2008-07-09 15:20:00,84.19,84.49,84.12,84.47,46400.0,63.199,63.4242,63.1465,63.4092,46400.0
2008-07-09 15:30:00,84.48,84.63,84.42,84.5,50100.0,63.4167,63.5293,63.3717,63.4317,50100.0
2008-07-09 15:40:00,84.5,84.5,84.09,84.26,60900.0,63.4317,63.4317,63.124,63.2516,60900.0
2008-07-09 15:50:00,84.27,84.33,84.01,84.02,81200.0,63.2591,63.3041,63.0639,63.0714,81200.0
2008-07-10 09:30:00,84.16,84.71,84.1,84.14,27000.0,63.1765,63.5894,63.1315,63.1615,27000.0
2008-07-10 09:40:00,84.18,84.53,83.88,84.39,69600.0,63.1915,63.4542,62.9663,63.3492,69600.0
2008-07-10 09:50:00,84.42,84.53,84.07,84.1,25100.0,63.3717,63.4542,63.1089,63.1315,25100.0
2008-07-10 10:00:00,84.1,84.41,84.04,84.14,53300.0,63.1315,63.3642,63.0864,63.1615,53300.0
2008-07-10 10:10:00,84.13,84.37,84.0,84.1,58200.0,63.154,63.3341,63.0564,63.1315,58200.0
2008-07-10 10:20:00,84.07,84.23,83.56,83.71,42300.0,63.1089,63.229,62.7261,62.8387,42300.0
2008-07-10 10:30:00,83.7,84.23,83.47,83.84,26600.0,62.8312,63.229,62.6585,62.9363,26600.0
2008-07-10 10:40:00,83.87,84.34,83.81,83.98,21000.0,62.9588,63.3116,62.9138,63.0414,21000.0
2008-07-10 10:50:00,83.94,83.98,83.57,83.61,18700.0,63.0114,63.0414,62.7336,62.7636,18700.0
2008-07-10 11:00:00,83.61,83.95,83.38,83.56,22300.0,62.7636,63.0189,62.591,62.7261,22300.0
2008-07-10 11:10:00,83.6,83.81,83.11,83.22,13300.0,62.7561,62.9138,62.3883,62.4709,13300.0
2008-07-10 11:20:00,83.2,83.43,83.12,83.38,9400.0,62.4559,62.6285,62.3958,62.591,9400.0
2008-07-10 11:30:00,83.4,83.86,83.4,83.56,14300.0,62.606,62.9513,62.606,62.7261,14300.0
2008-07-10 11:40:00,83.56,83.75,83.46,83.48,10400.0,62.7261,62.8687,62.651,62.666,10400.0
2008-07-10 11:50:00,83.52,83.72,83.47,83.72,8800.0,62.6961,62.8462,62.6585,62.8462,8800.0
2008-07-10 12:00:00,83.66,84.16,83.65,84.03,18300.0,62.8012,63.1765,62.7937,63.0789,18300.0
2008-07-10 12:10:00,84.03,84.11,83.95,84.02,14700.0,63.0789,63.139,63.0189,63.0714,14700.0
2008-07-10 12:20:00,84.0,84.03,83.6,83.68,24400.0,63.0564,63.0789,62.7561,62.8162,24400.0
2008-07-10 12:30:00,83.68,83.68,83.43,83.45,18500.0,62.8162,62.8162,62.6285,62.6435,18500.0
2008-07-10 12:40:00,83.47,83.54,83.41,83.45,16400.0,62.6585,62.7111,62.6135,62.6435,16400.0
2008-07-10 12:50:00,83.42,83.46,83.18,83.39,16100.0,62.621,62.651,62.4408,62.5985,16100.0
2008-07-10 13:00:00,83.4,83.76,83.4,83.71,17600.0,62.606,62.8762,62.606,62.8387,17600.0
2008-07-10 13:10:00,83.71,83.91,83.54,83.87,19600.0,62.8387,62.9888,62.7111,62.9588,19600.0
2008-07-10 13:20:00,83.86,84.07,83.81,84.0,25500.0,62.9513,63.1089,62.9138,63.0564,25500.0
2008-07-10 13:30:00,83.95,84.22,83.89,84.17,18300.0,63.0189,63.2215,62.9738,63.184,18300.0
2008-07-10 13:40:00,84.16,84.23,84.1,84.14,12000.0,63.1765,63.229,63.1315,63.1615,12000.0
2008-07-10 13:50:00,84.18,84.2,83.99,84.01,13300.0,63.1915,63.2065,63.0489,63.0639,13300.0
2008-07-10 14:00:00,84.01,84.19,83.97,84.05,15100.0,63.0639,63.199,63.0339,63.0939,15100.0
2008-07-10 14:10:00,84.03,84.14,83.88,83.93,17600.0,63.0789,63.1615,62.9663,63.0038,17600.0
2008-07-10 14:20:00,83.93,84.15,83.45,83.61,28200.0,63.0038,63.169,62.6435,62.7636,28200.0
2008-07-10 14:30:00,83.67,83.91,83.62,83.91,27900.0,62.8087,62.9888,62.7711,62.9888,27900.0
2008-07-10 14:40:00,83.91,83.92,83.55,83.6,35800.0,62.9888,62.9963,62.7186,62.7561,35800.0
2008-07-10 14:50:00,83.57,83.94,83.38,83.7,26200.0,62.7336,63.0114,62.591,62.8312,26200.0
2008-07-10 15:00:00,83.64,84.38,83.58,84.3,46100.0,62.7862,63.3416,62.7411,63.2816,46100.0
2008-07-10 15:10:00,84.31,84.4,83.97,84.09,30100.0,63.2891,63.3567,63.0339,63.124,30100.0
2008-07-10 15:20:00,84.06,84.43,84.0,84.34,38300.0,63.1014,63.3792,63.0564,63.3116,38300.0
2008-07-10 15:30:00,84.31,84.45,83.99,84.16,29100.0,63.2891,63.3942,63.0489,63.1765,29100.0
2008-07-10 15:40:00,84.12,84.48,84.05,84.47,30800.0,63.1465,63.4167,63.0939,63.4092,30800.0
2008-07-10 15:50:00,84.45,84.64,84.24,84.58,42900.0,63.3942,63.5368,63.2366,63.4918,42900.0
2008-07-11 09:30:00,83.79,83.79,83.0,83.2,13100.0,62.8988,62.8988,62.3057,62.4559,13100.0
2008-07-11 09:40:00,83.13,83.53,82.65,83.45,15300.0,62.4033,62.7036,62.043,62.6435,15300.0
2008-07-11 09:50:00,83.45,83.47,83.0,83.14,23500.0,62.6435,62.6585,62.3057,62.4108,23500.0
2008-07-11 10:00:00,83.18,83.67,82.96,83.66,23000.0,62.4408,62.8087,62.2757,62.8012,23000.0
2008-07-11 10:10:00,83.67,83.69,83.32,83.64,20300.0,62.8087,62.8237,62.5459,62.7862,20300.0
2008-07-11 10:20:00,83.61,83.95,82.74,83.1,20200.0,62.7636,63.0189,62.1105,62.3808,20200.0
2008-07-11 10:30:00,83.08,83.26,82.78,83.06,10500.0,62.3658,62.5009,62.1406,62.3508,10500.0
2008-07-11 10:40:00,82.82,83.03,82.79,82.91,7000.0,62.1706,62.3282,62.1481,62.2382,7000.0
2008-07-11 10:50:00,82.91,83.01,82.63,82.79,15800.0,62.2382,62.3132,62.028,62.1481,15800.0
2008-07-11 11:00:00,82.82,82.89,82.44,82.46,9600.0,62.1706,62.2231,61.8853,61.9004,9600.0
2008-07-11 11:10:00,82.51,82.61,82.39,82.52,19100.0,61.9379,62.013,61.8478,61.9454,19100.0
2008-07-11 11:20:00,82.51,82.57,82.29,82.34,10700.0,61.9379,61.9829,61.7727,61.8103,10700.0
2008-07-11 11:30:00,82.33,82.43,82.14,82.32,19600.0,61.8028,61.8778,61.6601,61.7953,19600.0
2008-07-11 11:40:00,82.29,82.68,82.29,82.53,7400.0,61.7727,62.0655,61.7727,61.9529,7400.0
2008-07-11 11:50:00,82.53,82.9,82.4,82.9,10600.0,61.9529,62.2307,61.8553,62.2307,10600.0
2008-07-11 12:00:00,82.88,82.92,82.56,82.58,16500.0,62.2156,62.2457,61.9754,61.9904,16500.0
2008-07-11 12:10:00,82.59,82.59,82.3,82.31,12300.0,61.9979,61.9979,61.7803,61.7878,12300.0
2008-07-11 12:20:00,82.3,82.45,82.24,82.45,8800.0,61.7803,61.8929,61.7352,61.8929,8800.0
2008-07-11 12:30:00,82.4,82.42,82.14,82.19,7000.0,61.8553,61.8703,61.6601,61.6977,7000.0
2008-07-11 12:40:00,82.18,82.4,82.14,82.35,6900.0,61.6902,61.8553,61.6601,61.8178,6900.0
2008-07-11 12:50:00,82.38,82.48,82.21,82.46,12600.0,61.8403,61.9154,61.7127,61.9004,12600.0
2008-07-11 13:00:00,82.44,82.59,82.28,82.45,9200.0,61.8853,61.9979,61.7652,61.8929,9200.0
2008-07-11 13:10:00,82.47,82.71,82.32,82.71,10900.0,61.9079,62.088,61.7953,62.088,10900.0
2008-07-11 13:20:00,82.7,82.8,82.58,82.66,10900.0,62.0805,62.1556,61.9904,62.0505,10900.0
2008-07-11 13:30:00,82.66,82.96,82.62,82.9,4600.0,62.0505,62.2757,62.0205,62.2307,4600.0
2008-07-11 13:40:00,82.98,83.14,82.78,82.83,9600.0,62.2907,62.4108,62.1406,62.1781,9600.0
2008-07-11 13:50:00,82.76,83.09,82.64,82.87,7100.0,62.1256,62.3733,62.0355,62.2081,7100.0
2008-07-11 14:00:00,82.86,83.32,82.76,83.03,13100.0,62.2006,62.5459,62.1256,62.3282,13100.0
2008-07-11 14:10:00,83.05,83.33,83.02,83.22,14400.0,62.3433,62.5534,62.3207,62.4709,14400.0
2008-07-11 14:20:00,83.19,83.25,82.69,82.8,16000.0,62.4483,62.4934,62.073,62.1556,16000.0
2008-07-11 14:30:00,82.8,82.84,82.46,82.57,34700.0,62.1556,62.1856,61.9004,61.9829,34700.0
2008-07-11 14:40:00,82.54,83.53,82.45,83.53,24200.0,61.9604,62.7036,61.8929,62.7036,24200.0
2008-07-11 14:50:00,83.65,83.94,83.11,83.74,17600.0,62.7937,63.0114,62.3883,62.8612,17600.0
2008-07-11 15:00:00,83.86,84.43,83.52,84.07,22500.0,62.9513,63.3792,62.6961,63.1089,22500.0
2008-07-11 15:10:00,84.18,84.2,83.28,83.39,13500.0,63.1915,63.2065,62.5159,62.5985,13500.0
2008-07-11 15:20:00,83.36,83.59,83.18,83.33,20700.0,62.576,62.7486,62.4408,62.5534,20700.0
2008-07-11 15:30:00,83.42,83.42,82.77,83.16,33600.0,62.621,62.621,62.1331,62.4258,33600.0
2008-07-11 15:40:00,83.08,83.39,82.88,83.18,15500.0,62.3658,62.5985,62.2156,62.4408,15500.0
2008-07-11 15:50:00,83.18,83.58,83.18,83.25,32300.0,62.4408,62.7411,62.4408,62.4934,32300.0
2008-07-14 09:30:00,83.75,84.0,83.39,83.55,26300.0,62.8687,63.0564,62.5985,62.7186,26300.0
2008-07-14 09:40:00,83.55,84.0,83.4,83.84,30600.0,62.7186,63.0564,62.606,62.9363,30600.0
2008-07-14 09:50:00,83.82,83.9,83.58,83.84,23900.0,62.9213,62.9813,62.7411,62.9363,23900.0
2008-07-14 10:00:00,83.76,84.2,83.65,83.97,35600.0,62.8762,63.2065,62.7937,63.0339,35600.0
2008-07-14 10:10:00,84.0,84.09,83.73,84.08,30200.0,63.0564,63.124,62.8537,63.1164,30200.0
2008-07-14 10:20:00,84.09,84.12,83.8,84.0,20500.0,63.124,63.1465,62.9063,63.0564,20500.0
2008-07-14 10:30:00,84.03,84.2,83.92,84.02,28500.0,63.0789,63.2065,62.9963,63.0714,28500.0
2008-07-14 10:40:00,84.0,84.06,83.85,83.95,11700.0,63.0564,63.1014,62.9438,63.0189,11700.0
2008-07-14 10:50:00,83.96,84.6,83.88,84.6,13500.0,63.0264,63.5068,62.9663,63.5068,13500.0
2008-07-14 11:00:00,84.61,84.77,84.41,84.61,21000.0,63.5143,63.6344,63.3642,63.5143,21000.0
2008-07-14 11:10:00,84.58,84.91,84.39,84.89,33800.0,63.4918,63.7395,63.3492,63.7245,33800.0
2008-07-14 11:20:00,84.88,84.93,84.4,84.83,15100.0,63.717,63.7545,63.3567,63.6795,15100.0
2008-07-14 11:30:00,84.81,84.94,84.59,84.63,13200.0,63.6644,63.762,63.4993,63.5293,13200.0
2008-07-14 11:40:00,84.6,84.65,84.31,84.41,18800.0,63.5068,63.5443,63.2891,63.3642,18800.0
2008-07-14 11:50:00,84.38,84.38,82.88,83.38,41400.0,63.3416,63.3416,62.2156,62.591,41400.0
2008-07-14 12:00:00,83.34,83.59,83.24,83.41,18300.0,62.561,62.7486,62.4859,62.6135,18300.0
2008-07-14 12:10:00,83.4,83.66,83.4,83.56,11300.0,62.606,62.8012,62.606,62.7261,11300.0
2008-07-14 12:20:00,83.53,83.57,83.26,83.4,6500.0,62.7036,62.7336,62.5009,62.606,6500.0
2008-07-14 12:30:00,83.42,83.52,83.22,83.52,7300.0,62.621,62.6961,62.4709,62.6961,7300.0
2008-07-14 12:40:00,83.58,83.58,83.32,83.41,9500.0,62.7411,62.7411,62.5459,62.6135,9500.0
2008-07-14 12:50:00,83.44,83.95,83.44,83.68,14000.0,62.636,63.0189,62.636,62.8162,14000.0
2008-07-14 13:00:00,83.62,83.69,83.26,83.48,7000.0,62.7711,62.8237,62.5009,62.666,7000.0
2008-07-14 13:10:00,83.45,83.92,83.38,83.78,19300.0,62.6435,62.9963,62.591,62.8912,19300.0
2008-07-14 13:20:00,83.81,83.91,83.72,83.86,10300.0,62.9138,62.9888,62.8462,62.9513,10300.0
2008-07-14 13:30:00,83.81,83.93,83.62,83.93,14100.0,62.9138,63.0038,62.7711,63.0038,14100.0
2008-07-14 13:40:00,83.93,84.26,83.77,84.09,24100.0,63.0038,63.2516,62.8837,63.124,24100.0
2008-07-14 13:50:00,84.14,84.14,83.79,83.9,9000.0,63.1615,63.1615,62.8988,62.9813,9000.0
2008-07-14 14:00:00,83.97,84.41,83.97,84.41,11000.0,63.0339,63.3642,63.0339,63.3642,11000.0
2008-07-14 14:10:00,84.4,84.51,84.01,84.21,18300.0,63.3567,63.4392,63.0639,63.214,18300.0
2008-07-14 14:20:00,84.29,84.35,84.13,84.25,12800.0,63.2741,63.3191,63.154,63.2441,12800.0
2008-07-14 14:30:00,84.31,84.52,84.21,84.39,24300.0,63.2891,63.4467,63.214,63.3492,24300.0
2008-07-14 14:40:00,84.43,84.44,83.84,83.92,13200.0,63.3792,63.3867,62.9363,62.9963,13200.0
2008-07-14 14:50:00,83.91,83.94,83.68,83.86,18600.0,62.9888,63.0114,62.8162,62.9513,18600.0
2008-07-14 15:00:00,83.83,83.97,83.59,83.74,13000.0,62.9288,63.0339,62.7486,62.8612,13000.0
2008-07-14 15:10:00,83.74,84.02,83.7,83.9,20900.0,62.8612,63.0714,62.8312,62.9813,20900.0
2008-07-14 15:20:00,83.92,84.23,83.7,84.05,42300.0,62.9963,63.229,62.8312,63.0939,42300.0
2008-07-14 15:30:00,84.05,84.61,84.05,84.36,31800.0,63.0939,63.5143,63.0939,63.3266,31800.0
2008-07-14 15:40:00,84.3,84.4,84.02,84.29,27000.0,63.2816,63.3567,63.0714,63.2741,27000.0
2008-07-14 15:50:00,84.29,84.39,84.0,84.29,55900.0,63.2741,63.3492,63.0564,63.2741,55900.0
2008-07-15 09:30:00,82.4,82.91,81.68,82.81,66500.0,61.8553,62.2382,61.3148,62.1631,66500.0
2008-07-15 09:40:00,82.78,84.09,82.78,83.7,71200.0,62.1406,63.124,62.1406,62.8312,71200.0
2008-07-15 09:50:00,83.7,83.9,83.22,83.22,101100.0,62.8312,62.9813,62.4709,62.4709,101100.0
2008-07-15 10:00:00,83.17,83.17,81.65,82.0,67000.0,62.4333,62.4333,61.2923,61.5551,67000.0
2008-07-15 10:10:00,81.96,82.39,81.75,82.33,55800.0,61.525,61.8478,61.3674,61.8028,55800.0
2008-07-15 10:20:00,82.29,82.36,81.27,81.5,60500.0,61.7727,61.8253,61.0071,61.1797,60500.0
2008-07-15 10:30:00,81.49,81.86,81.37,81.85,43300.0,61.1722,61.45,61.0821,61.4425,43300.0
2008-07-15 10:40:00,81.85,82.5,81.76,82.44,60800.0,61.4425,61.9304,61.3749,61.8853,60800.0
2008-07-15 10:50:00,82.44,82.79,82.25,82.37,50700.0,61.8853,62.1481,61.7427,61.8328,50700.0
2008-07-15 11:00:00,82.34,83.31,82.34,83.3,87600.0,61.8103,62.5384,61.8103,62.5309,87600.0
2008-07-15 11:10:00,83.28,83.48,82.78,83.48,42300.0,62.5159,62.666,62.1406,62.666,42300.0
2008-07-15 11:20:00,83.52,83.69,83.06,83.48,24900.0,62.6961,62.8237,62.3508,62.666,24900.0
2008-07-15 11:30:00,83.43,83.45,83.06,83.15,25000.0,62.6285,62.6435,62.3508,62.4183,25000.0
2008-07-15 11:40:00,83.11,83.3,82.92,83.05,24100.0,62.3883,62.5309,62.2457,62.3433,24100.0
2008-07-15 11:50:00,83.06,83.88,83.03,83.68,47100.0,62.3508,62.9663,62.3282,62.8162,47100.0
2008-07-15 12:00:00,83.68,84.2,83.58,83.72,24600.0,62.8162,63.2065,62.7411,62.8462,24600.0
2008-07-15 12:10:00,83.6,83.82,83.51,83.67,53800.0,62.7561,62.9213,62.6886,62.8087,53800.0
2008-07-15 12:20:00,83.74,83.92,83.46,83.82,39900.0,62.8612,62.9963,62.651,62.9213,39900.0
2008-07-15 12:30:00,83.76,84.28,83.67,83.76,40000.0,62.8762,63.2666,62.8087,62.8762,40000.0
2008-07-15 12:40:00,83.78,83.9,83.57,83.81,57700.0,62.8912,62.9813,62.7336,62.9138,57700.0
2008-07-15 12:50:00,83.77,84.41,83.77,84.41,34900.0,62.8837,63.3642,62.8837,63.3642,34900.0
2008-07-15 13:00:00,84.41,84.94,84.37,84.65,38700.0,63.3642,63.762,63.3341,63.5443,38700.0
2008-07-15 13:10:00,84.67,84.97,84.58,84.81,31100.0,63.5593,63.7845,63.4918,63.6644,31100.0
2008-07-15 13:20:00,84.8,84.9,84.41,84.6,32300.0,63.6569,63.732,63.3642,63.5068,32300.0
2008-07-15 13:30:00,84.57,85.02,84.38,84.42,53700.0,63.4843,63.8221,63.3416,63.3717,53700.0
2008-07-15 13:40:00,84.4,84.67,84.27,84.63,28600.0,63.3567,63.5593,63.2591,63.5293,28600.0
2008-07-15 13:50:00,84.75,84.84,84.46,84.55,33100.0,63.6194,63.687,63.4017,63.4693,33100.0
2008-07-15 14:00:00,84.59,84.64,84.15,84.18,42400.0,63.4993,63.5368,63.169,63.1915,42400.0
2008-07-15 14:10:00,84.16,84.73,84.1,84.66,33800.0,63.1765,63.6044,63.1315,63.5518,33800.0
2008-07-15 14:20:00,84.56,84.61,84.16,84.18,26600.0,63.4768,63.5143,63.1765,63.1915,26600.0
2008-07-15 14:30:00,84.16,84.45,84.09,84.2,30000.0,63.1765,63.3942,63.124,63.2065,30000.0
2008-07-15 14:40:00,84.22,84.25,84.01,84.22,29800.0,63.2215,63.2441,63.0639,63.2215,29800.0
2008-07-15 14:50:00,84.25,84.42,84.01,84.31,31500.0,63.2441,63.3717,63.0639,63.2891,31500.0
2008-07-15 15:00:00,84.32,84.53,84.21,84.37,36400.0,63.2966,63.4542,63.214,63.3341,36400.0
2008-07-15 15:10:00,84.31,84.54,84.06,84.34,50500.0,63.2891,63.4618,63.1014,63.3116,50500.0
2008-07-15 15:20:00,84.36,84.43,84.13,84.19,38800.0,63.3266,63.3792,63.154,63.199,38800.0
2008-07-15 15:30:00,84.2,84.51,84.01,84.2,65900.0,63.2065,63.4392,63.0639,63.2065,65900.0
2008-07-15 15:40:00,84.21,84.53,84.12,84.22,56900.0,63.214,63.4542,63.1465,63.2215,56900.0
2008-07-15 15:50:00,84.23,84.41,83.76,83.81,66400.0,63.229,63.3642,62.8762,62.9138,66400.0
2008-07-16 09:30:00,84.45,85.52,84.0,84.51,53500.0,63.3942,64.1974,63.0564,63.4392,53500.0
2008-07-16 09:40:00,84.43,84.52,83.76,83.92,21000.0,63.3792,63.4467,62.8762,62.9963,21000.0
2008-07-16 09:50:00,83.84,84.94,83.84,84.94,18900.0,62.9363,63.762,62.9363,63.762,18900.0
2008-07-16 10:00:00,84.88,85.0,84.54,84.86,62300.0,63.717,63.8071,63.4618,63.702,62300.0
2008-07-16 10:10:00,84.84,85.0,84.56,84.68,57800.0,63.687,63.8071,63.4768,63.5669,57800.0
2008-07-16 10:20:00,84.74,85.01,84.59,84.76,27500.0,63.6119,63.8146,63.4993,63.6269,27500.0
2008-07-16 10:30:00,84.81,85.14,84.62,85.14,53400.0,63.6644,63.9122,63.5218,63.9122,53400.0
2008-07-16 10:40:00,85.21,86.44,85.21,86.18,54700.0,63.9647,64.888,63.9647,64.6929,54700.0
2008-07-16 10:50:00,86.17,86.25,85.85,85.87,26500.0,64.6854,64.7454,64.4451,64.4601,26500.0
2008-07-16 11:00:00,85.83,86.1,85.71,85.72,20100.0,64.4301,64.6328,64.34,64.3475,20100.0
2008-07-16 11:10:00,85.69,85.98,85.56,85.68,23000.0,64.325,64.5427,64.2274,64.3175,23000.0
2008-07-16 11:20:00,85.68,85.68,85.17,85.17,29900.0,64.3175,64.3175,63.9347,63.9347,29900.0
2008-07-16 11:30:00,85.21,85.52,85.09,85.1,24500.0,63.9647,64.1974,63.8746,63.8821,24500.0
2008-07-16 11:40:00,85.11,85.26,84.99,85.13,12300.0,63.8896,64.0022,63.7996,63.9047,12300.0
2008-07-16 11:50:00,85.13,85.55,85.1,85.5,20400.0,63.9047,64.2199,63.8821,64.1824,20400.0
2008-07-16 12:00:00,85.48,85.92,85.41,85.76,12900.0,64.1674,64.4977,64.1148,64.3776,12900.0
2008-07-16 12:10:00,85.77,86.09,85.64,85.74,19100.0,64.3851,64.6253,64.2875,64.3626,19100.0
2008-07-16 12:20:00,85.74,86.25,85.72,86.25,27400.0,64.3626,64.7454,64.3475,64.7454,27400.0
2008-07-16 12:30:00,86.26,86.27,85.67,85.74,22600.0,64.7529,64.7604,64.31,64.3626,22600.0
2008-07-16 12:40:00,85.72,86.14,85.71,86.11,18800.0,64.3475,64.6628,64.34,64.6403,18800.0
2008-07-16 12:50:00,86.12,86.41,86.11,86.24,21300.0,64.6478,64.8655,64.6403,64.7379,21300.0
2008-07-16 13:00:00,86.25,86.56,86.18,86.53,28100.0,64.7454,64.9781,64.6929,64.9556,28100.0
2008-07-16 13:10:00,86.51,86.63,86.37,86.41,38100.0,64.9406,65.0307,64.8355,64.8655,38100.0
2008-07-16 13:20:00,86.41,86.66,86.39,86.61,27700.0,64.8655,65.0532,64.8505,65.0156,27700.0
2008-07-16 13:30:00,86.62,86.74,86.45,86.54,92900.0,65.0232,65.1132,64.8955,64.9631,92900.0
2008-07-16 13:40:00,86.53,86.74,86.48,86.68,34800.0,64.9556,65.1132,64.9181,65.0682,34800.0
2008-07-16 13:50:00,86.68,86.75,86.61,86.62,25100.0,65.0682,65.1207,65.0156,65.0232,25100.0
2008-07-16 14:00:00,86.68,86.7,85.9,85.99,49100.0,65.0682,65.0832,64.4827,64.5502,49100.0
2008-07-16 14:10:00,85.99,86.52,85.96,86.24,29100.0,64.5502,64.9481,64.5277,64.7379,29100.0
2008-07-16 14:20:00,86.24,86.55,86.21,86.34,30200.0,64.7379,64.9706,64.7154,64.813,30200.0
2008-07-16 14:30:00,86.38,86.93,86.28,86.84,19200.0,64.843,65.2559,64.7679,65.1883,19200.0
2008-07-16 14:40:00,86.86,86.9,86.6,86.81,26200.0,65.2033,65.2333,65.0081,65.1658,26200.0
2008-07-16 14:50:00,86.9,87.23,86.83,87.02,31600.0,65.2333,65.4811,65.1808,65.3234,31600.0
2008-07-16 15:00:00,87.01,87.21,87.0,87.0,37500.0,65.3159,65.466,65.3084,65.3084,37500.0
2008-07-16 15:10:00,87.01,87.08,86.83,86.95,32600.0,65.3159,65.3685,65.1808,65.2709,32600.0
2008-07-16 15:20:00,86.92,87.15,86.81,86.87,40600.0,65.2484,65.421,65.1658,65.2108,40600.0
2008-07-16 15:30:00,86.88,87.04,86.67,86.85,50900.0,65.2183,65.3384,65.0607,65.1958,50900.0
2008-07-16 15:40:00,86.84,86.85,86.39,86.47,71200.0,65.1883,65.1958,64.8505,64.9106,71200.0
2008-07-16 15:50:00,86.46,86.72,86.32,86.42,110100.0,64.903,65.0982,64.798,64.873,110100.0
2008-07-17 09:30:00,86.57,87.41,86.12,87.37,42200.0,64.9856,65.6162,64.6478,65.5862,42200.0
2008-07-17 09:40:00,87.44,87.67,87.21,87.65,38300.0,65.6387,65.8114,65.466,65.7963,38300.0
2008-07-17 09:50:00,87.64,88.08,87.61,87.99,72200.0,65.7888,66.1191,65.7663,66.0516,72200.0
2008-07-17 10:00:00,87.99,88.02,86.64,86.65,109000.0,66.0516,66.0741,65.0382,65.0457,109000.0
2008-07-17 10:10:00,86.64,87.35,86.46,87.35,46800.0,65.0382,65.5711,64.903,65.5711,46800.0
2008-07-17 10:20:00,87.38,87.39,86.7,86.8,50100.0,65.5937,65.6012,65.0832,65.1583,50100.0
2008-07-17 10:30:00,86.79,87.39,86.61,87.23,24800.0,65.1508,65.6012,65.0156,65.4811,24800.0
2008-07-17 10:40:00,87.18,87.29,86.94,87.29,22800.0,65.4435,65.5261,65.2634,65.5261,22800.0
2008-07-17 10:50:00,87.29,87.29,86.8,86.84,39200.0,65.5261,65.5261,65.1583,65.1883,39200.0
2008-07-17 11:00:00,86.84,87.08,86.78,87.02,76100.0,65.1883,65.3685,65.1433,65.3234,76100.0
2008-07-17 11:10:00,87.04,87.34,86.92,87.25,32800.0,65.3384,65.5636,65.2484,65.4961,32800.0
2008-07-17 11:20:00,87.26,87.63,87.18,87.4,31900.0,65.5036,65.7813,65.4435,65.6087,31900.0
2008-07-17 11:30:00,87.37,87.59,87.2,87.59,31900.0,65.5862,65.7513,65.4585,65.7513,31900.0
2008-07-17 11:40:00,87.6,88.04,87.6,87.93,21300.0,65.7588,66.0891,65.7588,66.0065,21300.0
2008-07-17 11:50:00,87.92,88.48,87.92,88.48,22900.0,65.999,66.4194,65.999,66.4194,22900.0
2008-07-17 12:00:00,88.39,88.56,88.31,88.37,19500.0,66.3518,66.4795,66.2918,66.3368,19500.0
2008-07-17 12:10:00,88.38,88.61,88.21,88.28,31000.0,66.3443,66.517,66.2167,66.2693,31000.0
2008-07-17 12:20:00,88.29,88.77,88.21,88.77,16400.0,66.2768,66.6371,66.2167,66.6371,16400.0
2008-07-17 12:30:00,88.75,88.82,88.47,88.47,26500.0,66.6221,66.6746,66.4119,66.4119,26500.0
2008-07-17 12:40:00,88.47,88.6,88.46,88.55,19600.0,66.4119,66.5095,66.4044,66.4719,19600.0
2008-07-17 12:50:00,88.63,88.96,88.63,88.89,22600.0,66.532,66.7797,66.532,66.7272,22600.0
2008-07-17 13:00:00,88.89,89.11,88.77,89.08,28300.0,66.7272,66.8923,66.6371,66.8698,28300.0
2008-07-17 13:10:00,89.08,89.71,89.06,89.7,40200.0,66.8698,67.3427,66.8548,67.3352,40200.0
2008-07-17 13:20:00,89.71,89.74,89.33,89.39,25800.0,67.3427,67.3652,67.0575,67.1025,25800.0
2008-07-17 13:30:00,89.4,89.48,89.25,89.43,40500.0,67.11,67.1701,66.9974,67.1325,40500.0
2008-07-17 13:40:00,89.43,89.44,89.28,89.36,28700.0,67.1325,67.14,67.0199,67.08,28700.0
2008-07-17 13:50:00,89.4,89.56,89.25,89.56,47600.0,67.11,67.2301,66.9974,67.2301,47600.0
2008-07-17 14:00:00,89.58,89.81,89.55,89.68,24100.0,67.2451,67.4178,67.2226,67.3202,24100.0
2008-07-17 14:10:00,89.67,89.94,89.53,89.94,26900.0,67.3127,67.5154,67.2076,67.5154,26900.0
2008-07-17 14:20:00,89.9,90.18,89.9,90.11,33300.0,67.4854,67.6955,67.4854,67.643,33300.0
2008-07-17 14:30:00,90.12,90.14,89.81,89.98,21700.0,67.6505,67.6655,67.4178,67.5454,21700.0
2008-07-17 14:40:00,90.09,90.17,89.94,90.07,32300.0,67.628,67.688,67.5154,67.613,32300.0
2008-07-17 14:50:00,90.06,90.24,89.72,89.9,36200.0,67.6055,67.7406,67.3502,67.4854,36200.0
2008-07-17 15:00:00,89.89,90.36,89.84,90.09,55000.0,67.4778,67.8307,67.4403,67.628,55000.0
2008-07-17 15:10:00,90.08,90.3,90.03,90.11,58800.0,67.6205,67.7856,67.5829,67.643,58800.0
2008-07-17 15:20:00,90.12,90.16,89.66,89.69,69500.0,67.6505,67.6805,67.3052,67.3277,69500.0
2008-07-17 15:30:00,89.69,89.81,89.28,89.5,75500.0,67.3277,67.4178,67.0199,67.1851,75500.0
2008-07-17 15:40:00,89.48,89.76,89.37,89.61,105700.0,67.1701,67.3803,67.0875,67.2677,105700.0
2008-07-17 15:50:00,89.61,89.71,89.48,89.58,120700.0,67.2677,67.3427,67.1701,67.2451,120700.0
2008-07-18 09:30:00,89.43,90.42,89.43,89.48,123800.0,67.1325,67.8757,67.1325,67.1701,123800.0
2008-07-18 09:40:00,89.62,90.2,89.44,90.19,19700.0,67.2752,67.7106,67.14,67.703,19700.0
2008-07-18 09:50:00,90.15,90.15,89.55,89.7,48400.0,67.673,67.673,67.2226,67.3352,48400.0
2008-07-18 10:00:00,89.7,90.06,89.38,89.67,49800.0,67.3352,67.6055,67.095,67.3127,49800.0
2008-07-18 10:10:00,89.66,89.72,89.22,89.3,45600.0,67.3052,67.3502,66.9749,67.035,45600.0
2008-07-18 10:20:00,89.34,89.73,89.2,89.73,32900.0,67.065,67.3577,66.9599,67.3577,32900.0
2008-07-18 10:30:00,89.71,89.74,89.19,89.26,13300.0,67.3427,67.3652,66.9524,67.0049,13300.0
2008-07-18 10:40:00,89.26,89.41,89.0,89.36,44700.0,67.0049,67.1175,66.8098,67.08,44700.0
2008-07-18 10:50:00,89.33,89.56,89.33,89.47,15800.0,67.0575,67.2301,67.0575,67.1626,15800.0
2008-07-18 11:00:00,89.5,89.56,89.4,89.5,15700.0,67.1851,67.2301,67.11,67.1851,15700.0
2008-07-18 11:10:00,89.56,89.68,89.5,89.58,10800.0,67.2301,67.3202,67.1851,67.2451,10800.0
2008-07-18 11:20:00,89.59,89.63,89.31,89.31,16200.0,67.2526,67.2827,67.0425,67.0425,16200.0
2008-07-18 11:30:00,89.32,89.41,89.05,89.11,13800.0,67.05,67.1175,66.8473,66.8923,13800.0
2008-07-18 11:40:00,89.12,89.41,89.07,89.1,14700.0,66.8998,67.1175,66.8623,66.8848,14700.0
2008-07-18 11:50:00,89.13,89.25,89.1,89.21,20300.0,66.9073,66.9974,66.8848,66.9674,20300.0
2008-07-18 12:00:00,89.21,89.22,89.1,89.16,24300.0,66.9674,66.9749,66.8848,66.9299,24300.0
2008-07-18 12:10:00,89.16,89.2,88.91,88.97,18300.0,66.9299,66.9599,66.7422,66.7872,18300.0
2008-07-18 12:20:00,88.97,89.14,88.96,89.05,7300.0,66.7872,66.9148,66.7797,66.8473,7300.0
2008-07-18 12:30:00,88.97,88.98,88.46,88.55,36900.0,66.7872,66.7947,66.4044,66.4719,36900.0
2008-07-18 12:40:00,88.49,88.6,88.45,88.6,22000.0,66.4269,66.5095,66.3969,66.5095,22000.0
2008-07-18 12:50:00,88.6,88.6,88.46,88.56,30400.0,66.5095,66.5095,66.4044,66.4795,30400.0
2008-07-18 13:00:00,88.56,88.7,88.54,88.56,28600.0,66.4795,66.5845,66.4644,66.4795,28600.0
2008-07-18 13:10:00,88.53,89.02,88.52,88.97,26600.0,66.4569,66.8248,66.4494,66.7872,26600.0
2008-07-18 13:20:00,88.95,89.02,88.84,89.01,5900.0,66.7722,66.8248,66.6896,66.8173,5900.0
2008-07-18 13:30:00,88.99,89.19,88.87,89.02,9900.0,66.8022,66.9524,66.7122,66.8248,9900.0
2008-07-18 13:40:00,89.02,89.22,88.89,88.89,16200.0,66.8248,66.9749,66.7272,66.7272,16200.0
2008-07-18 13:50:00,88.9,88.99,88.72,88.75,13000.0,66.7347,66.8022,66.5996,66.6221,13000.0
2008-07-18 14:00:00,88.69,88.94,88.62,88.64,19300.0,66.577,66.7647,66.5245,66.5395,19300.0
2008-07-18 14:10:00,88.65,88.91,88.64,88.74,17100.0,66.547,66.7422,66.5395,66.6146,17100.0
2008-07-18 14:20:00,88.77,88.87,88.72,88.77,15900.0,66.6371,66.7122,66.5996,66.6371,15900.0
2008-07-18 14:30:00,88.76,88.81,88.59,88.67,18600.0,66.6296,66.6671,66.502,66.562,18600.0
2008-07-18 14:40:00,88.67,88.68,88.49,88.54,14400.0,66.562,66.5695,66.4269,66.4644,14400.0
2008-07-18 14:50:00,88.46,88.52,88.25,88.49,22400.0,66.4044,66.4494,66.2467,66.4269,22400.0
2008-07-18 15:00:00,88.46,88.58,88.39,88.57,23500.0,66.4044,66.4945,66.3518,66.487,23500.0
2008-07-18 15:10:00,88.58,88.91,88.54,88.68,42900.0,66.4945,66.7422,66.4644,66.5695,42900.0
2008-07-18 15:20:00,88.68,88.78,88.44,88.57,25800.0,66.5695,66.6446,66.3894,66.487,25800.0
2008-07-18 15:30:00,88.58,88.87,88.54,88.72,28700.0,66.4945,66.7122,66.4644,66.5996,28700.0
2008-07-18 15:40:00,88.74,88.85,88.56,88.69,35200.0,66.6146,66.6971,66.4795,66.577,35200.0
2008-07-18 15:50:00,88.7,88.89,88.69,88.76,46300.0,66.5845,66.7272,66.577,66.6296,46300.0
2008-07-21 09:30:00,88.56,89.38,88.56,89.25,10000.0,66.4795,67.095,66.4795,66.9974,10000.0
2008-07-21 09:40:00,89.21,89.54,89.04,89.27,24900.0,66.9674,67.2151,66.8398,67.0124,24900.0
2008-07-21 09:50:00,89.25,89.33,88.82,88.91,23200.0,66.9974,67.0575,66.6746,66.7422,23200.0
2008-07-21 10:00:00,88.9,88.9,88.3,88.52,17000.0,66.7347,66.7347,66.2843,66.4494,17000.0
2008-07-21 10:10:00,88.6,88.8,88.45,88.5,29000.0,66.5095,66.6596,66.3969,66.4344,29000.0
2008-07-21 10:20:00,88.5,88.59,88.21,88.35,26200.0,66.4344,66.502,66.2167,66.3218,26200.0
2008-07-21 10:30:00,88.35,88.58,88.21,88.51,14800.0,66.3218,66.4945,66.2167,66.4419,14800.0
2008-07-21 10:40:00,88.59,88.71,88.38,88.63,6800.0,66.502,66.5921,66.3443,66.532,6800.0
2008-07-21 10:50:00,88.57,88.79,88.5,88.65,16500.0,66.487,66.6521,66.4344,66.547,16500.0
2008-07-21 11:00:00,88.65,88.76,88.49,88.7,15600.0,66.547,66.6296,66.4269,66.5845,15600.0
2008-07-21 11:10:00,88.7,88.7,88.39,88.43,18000.0,66.5845,66.5845,66.3518,66.3819,18000.0
2008-07-21 11:20:00,88.48,88.67,88.41,88.56,8500.0,66.4194,66.562,66.3669,66.4795,8500.0
2008-07-21 11:30:00,88.55,88.55,88.08,88.08,10700.0,66.4719,66.4719,66.1191,66.1191,10700.0
2008-07-21 11:40:00,88.1,88.33,88.02,88.27,13500.0,66.1341,66.3068,66.0741,66.2618,13500.0
2008-07-21 11:50:00,88.25,88.25,87.89,88.02,19800.0,66.2467,66.2467,65.9765,66.0741,19800.0
2008-07-21 12:00:00,88.02,88.25,87.96,88.2,34800.0,66.0741,66.2467,66.0291,66.2092,34800.0
2008-07-21 12:10:00,88.24,88.26,88.07,88.19,5400.0,66.2392,66.2543,66.1116,66.2017,5400.0
2008-07-21 12:20:00,88.22,88.44,88.07,88.33,31500.0,66.2242,66.3894,66.1116,66.3068,31500.0
2008-07-21 12:30:00,88.35,88.65,88.31,88.36,47800.0,66.3218,66.547,66.2918,66.3293,47800.0
2008-07-21 12:40:00,88.36,88.42,88.16,88.22,26900.0,66.3293,66.3744,66.1792,66.2242,26900.0
2008-07-21 12:50:00,88.22,88.34,88.16,88.29,12800.0,66.2242,66.3143,66.1792,66.2768,12800.0
2008-07-21 13:00:00,88.29,88.55,88.28,88.39,33700.0,66.2768,66.4719,66.2693,66.3518,33700.0
2008-07-21 13:10:00,88.37,88.58,88.31,88.42,7500.0,66.3368,66.4945,66.2918,66.3744,7500.0
2008-07-21 13:20:00,88.39,88.76,88.33,88.75,68400.0,66.3518,66.6296,66.3068,66.6221,68400.0
2008-07-21 13:30:00,88.72,88.94,88.66,88.94,33000.0,66.5996,66.7647,66.5545,66.7647,33000.0
2008-07-21 13:40:00,88.93,88.95,88.78,88.9,22300.0,66.7572,66.7722,66.6446,66.7347,22300.0
2008-07-21 13:50:00,88.87,88.97,88.87,88.91,7500.0,66.7122,66.7872,66.7122,66.7422,7500.0
2008-07-21 14:00:00,88.91,89.0,88.7,88.82,5700.0,66.7422,66.8098,66.5845,66.6746,5700.0
2008-07-21 14:10:00,88.86,88.86,88.58,88.77,7600.0,66.7047,66.7047,66.4945,66.6371,7600.0
2008-07-21 14:20:00,88.78,88.91,88.66,88.71,9300.0,66.6446,66.7422,66.5545,66.5921,9300.0
2008-07-21 14:30:00,88.69,88.74,88.59,88.61,3500.0,66.577,66.6146,66.502,66.517,3500.0
2008-07-21 14:40:00,88.58,88.68,88.55,88.66,4500.0,66.4945,66.5695,66.4719,66.5545,4500.0
2008-07-21 14:50:00,88.67,88.81,88.64,88.7,10000.0,66.562,66.6671,66.5395,66.5845,10000.0
2008-07-21 15:00:00,88.72,88.84,88.6,88.69,11100.0,66.5996,66.6896,66.5095,66.577,11100.0
2008-07-21 15:10:00,88.72,88.87,88.69,88.75,9000.0,66.5996,66.7122,66.577,66.6221,9000.0
2008-07-21 15:20:00,88.75,88.94,88.74,88.92,15200.0,66.6221,66.7647,66.6146,66.7497,15200.0
2008-07-21 15:30:00,88.9,89.0,88.86,88.94,18400.0,66.7347,66.8098,66.7047,66.7647,18400.0
2008-07-21 15:40:00,88.96,89.1,88.89,89.0,16600.0,66.7797,66.8848,66.7272,66.8098,16600.0
2008-07-21 15:50:00,89.02,89.2,88.99,89.17,30500.0,66.8248,66.9599,66.8022,66.9374,30500.0
2008-07-22 09:30:00,88.65,89.1,88.54,88.89,16000.0,66.547,66.8848,66.4644,66.7272,16000.0
2008-07-22 09:40:00,88.94,89.17,88.75,89.17,25600.0,66.7647,66.9374,66.6221,66.9374,25600.0
2008-07-22 09:50:00,89.19,89.49,88.87,89.49,40000.0,66.9524,67.1776,66.7122,67.1776,40000.0
2008-07-22 10:00:00,89.49,90.0,89.47,89.77,24500.0,67.1776,67.5604,67.1626,67.3878,24500.0
2008-07-22 10:10:00,89.74,90.15,89.59,90.12,13700.0,67.3652,67.673,67.2526,67.6505,13700.0
2008-07-22 10:20:00,90.09,90.14,89.95,90.1,12800.0,67.628,67.6655,67.5229,67.6355,12800.0
2008-07-22 10:30:00,90.11,90.14,89.91,89.99,12300.0,67.643,67.6655,67.4929,67.5529,12300.0
2008-07-22 10:40:00,90.01,90.33,90.01,90.12,15500.0,67.5679,67.8081,67.5679,67.6505,15500.0
2008-07-22 10:50:00,90.13,90.15,89.7,89.75,16800.0,67.658,67.673,67.3352,67.3728,16800.0
2008-07-22 11:00:00,89.76,90.31,89.76,90.25,14700.0,67.3803,67.7931,67.3803,67.7481,14700.0
2008-07-22 11:10:00,90.28,90.7,90.25,90.64,26400.0,67.7706,68.0859,67.7481,68.0409,26400.0
2008-07-22 11:20:00,90.61,90.9,90.61,90.77,17900.0,68.0183,68.236,68.0183,68.1384,17900.0
2008-07-22 11:30:00,90.75,90.89,90.45,90.59,21300.0,68.1234,68.2285,67.8982,68.0033,21300.0
2008-07-22 11:40:00,90.53,90.67,90.51,90.61,17000.0,67.9583,68.0634,67.9433,68.0183,17000.0
2008-07-22 11:50:00,90.62,90.62,90.52,90.6,17600.0,68.0258,68.0258,67.9508,68.0108,17600.0
2008-07-22 12:00:00,90.6,90.94,90.53,90.93,17500.0,68.0108,68.2661,67.9583,68.2585,17500.0
2008-07-22 12:10:00,90.93,90.95,90.65,90.72,19600.0,68.2585,68.2736,68.0484,68.1009,19600.0
2008-07-22 12:20:00,90.73,90.8,90.36,90.45,17200.0,68.1084,68.161,67.8307,67.8982,17200.0
2008-07-22 12:30:00,90.45,90.48,90.33,90.44,13300.0,67.8982,67.9207,67.8081,67.8907,13300.0
2008-07-22 12:40:00,90.42,90.61,90.38,90.6,14200.0,67.8757,68.0183,67.8457,68.0108,14200.0
2008-07-22 12:50:00,90.62,90.81,90.58,90.72,15500.0,68.0258,68.1685,67.9958,68.1009,15500.0
2008-07-22 13:00:00,90.73,90.82,90.54,90.64,12600.0,68.1084,68.176,67.9658,68.0409,12600.0
2008-07-22 13:10:00,90.65,90.72,90.46,90.72,18400.0,68.0484,68.1009,67.9057,68.1009,18400.0
2008-07-22 13:20:00,90.73,90.93,90.69,90.8,15700.0,68.1084,68.2585,68.0784,68.161,15700.0
2008-07-22 13:30:00,90.79,91.0,90.75,90.99,25800.0,68.1535,68.3111,68.1234,68.3036,25800.0
2008-07-22 13:40:00,90.98,91.23,90.87,91.1,22000.0,68.2961,68.4837,68.2135,68.3862,22000.0
2008-07-22 13:50:00,91.12,91.26,91.02,91.06,11000.0,68.4012,68.5063,68.3261,68.3561,11000.0
2008-07-22 14:00:00,91.08,91.26,90.96,91.21,44500.0,68.3711,68.5063,68.2811,68.4687,44500.0
2008-07-22 14:10:00,91.16,91.21,90.9,91.02,36200.0,68.4312,68.4687,68.236,68.3261,36200.0
2008-07-22 14:20:00,91.02,91.21,90.95,91.17,15600.0,68.3261,68.4687,68.2736,68.4387,15600.0
2008-07-22 14:30:00,91.24,91.31,91.05,91.24,19400.0,68.4913,68.5438,68.3486,68.4913,19400.0
2008-07-22 14:40:00,91.2,91.4,91.13,91.4,15400.0,68.4612,68.6114,68.4087,68.6114,15400.0
2008-07-22 14:50:00,91.41,91.5,91.08,91.08,30200.0,68.6189,68.6864,68.3711,68.3711,30200.0
2008-07-22 15:00:00,91.1,91.2,91.0,91.01,31400.0,68.3862,68.4612,68.3111,68.3186,31400.0
2008-07-22 15:10:00,91.01,91.14,91.0,91.11,27900.0,68.3186,68.4162,68.3111,68.3937,27900.0
2008-07-22 15:20:00,91.12,91.18,91.07,91.18,31500.0,68.4012,68.4462,68.3636,68.4462,31500.0
2008-07-22 15:30:00,91.16,91.55,91.1,91.55,54300.0,68.4312,68.724,68.3862,68.724,54300.0
2008-07-22 15:40:00,91.55,91.97,91.53,91.65,55300.0,68.724,69.0392,68.7089,68.799,55300.0
2008-07-22 15:50:00,91.62,91.87,91.56,91.82,72400.0,68.7765,68.9642,68.7315,68.9266,72400.0
2008-07-23 09:30:00,91.8,91.8,91.0,91.25,14700.0,68.9116,68.9116,68.3111,68.4988,14700.0
2008-07-23 09:40:00,91.24,91.96,90.92,91.75,23100.0,68.4913,69.0317,68.251,68.8741,23100.0
2008-07-23 09:50:00,91.79,91.83,90.76,91.03,39600.0,68.9041,68.9342,68.1309,68.3336,39600.0
2008-07-23 10:00:00,91.04,91.08,90.7,90.89,55500.0,68.3411,68.3711,68.0859,68.2285,55500.0
2008-07-23 10:10:00,90.91,91.19,90.87,91.17,35100.0,68.2435,68.4537,68.2135,68.4387,35100.0
2008-07-23 10:20:00,91.19,91.49,91.0,91.37,47000.0,68.4537,68.6789,68.3111,68.5888,47000.0
2008-07-23 10:30:00,91.37,91.87,91.03,91.87,78800.0,68.5888,68.9642,68.3336,68.9642,78800.0
2008-07-23 10:40:00,91.86,92.04,91.68,91.82,26600.0,68.9567,69.0918,68.8215,68.9266,26600.0
2008-07-23 10:50:00,91.8,92.0,91.66,91.83,17100.0,68.9116,69.0618,68.8065,68.9342,17100.0
2008-07-23 11:00:00,91.83,91.88,91.61,91.78,26700.0,68.9342,68.9717,68.769,68.8966,26700.0
2008-07-23 11:10:00,91.8,91.97,91.74,91.79,15200.0,68.9116,69.0392,68.8666,68.9041,15200.0
2008-07-23 11:20:00,91.74,91.85,91.61,91.72,14100.0,68.8666,68.9492,68.769,68.8516,14100.0
2008-07-23 11:30:00,91.72,91.72,91.52,91.52,9800.0,68.8516,68.8516,68.7014,68.7014,9800.0
2008-07-23 11:40:00,91.55,91.78,91.49,91.7,11500.0,68.724,68.8966,68.6789,68.8366,11500.0
2008-07-23 11:50:00,91.7,91.7,91.24,91.26,10700.0,68.8366,68.8366,68.4913,68.5063,10700.0
2008-07-23 12:00:00,91.28,91.31,91.03,91.18,14700.0,68.5213,68.5438,68.3336,68.4462,14700.0
2008-07-23 12:10:00,91.17,91.18,90.75,90.88,18300.0,68.4387,68.4462,68.1234,68.221,18300.0
2008-07-23 12:20:00,90.91,91.0,90.74,90.81,13700.0,68.2435,68.3111,68.1159,68.1685,13700.0
2008-07-23 12:30:00,90.81,91.02,90.67,91.01,16000.0,68.1685,68.3261,68.0634,68.3186,16000.0
2008-07-23 12:40:00,91.05,91.06,90.62,90.63,10500.0,68.3486,68.3561,68.0258,68.0333,10500.0
2008-07-23 12:50:00,90.66,90.9,90.63,90.76,20300.0,68.0559,68.236,68.0333,68.1309,20300.0
2008-07-23 13:00:00,90.75,90.85,90.59,90.59,9700.0,68.1234,68.1985,68.0033,68.0033,9700.0
2008-07-23 13:10:00,90.61,90.78,90.61,90.77,6900.0,68.0183,68.1459,68.0183,68.1384,6900.0
2008-07-23 13:20:00,90.71,90.87,90.69,90.78,11100.0,68.0934,68.2135,68.0784,68.1459,11100.0
2008-07-23 13:30:00,90.71,90.72,90.54,90.71,9700.0,68.0934,68.1009,67.9658,68.0934,9700.0
2008-07-23 13:40:00,90.72,91.02,90.72,90.87,13000.0,68.1009,68.3261,68.1009,68.2135,13000.0
2008-07-23 13:50:00,90.88,90.94,90.33,90.48,18200.0,68.221,68.2661,67.8081,67.9207,18200.0
2008-07-23 14:00:00,90.48,90.94,90.46,90.81,22300.0,67.9207,68.2661,67.9057,68.1685,22300.0
2008-07-23 14:10:00,90.8,90.91,90.67,90.8,18400.0,68.161,68.2435,68.0634,68.161,18400.0
2008-07-23 14:20:00,90.8,91.03,90.75,91.03,10700.0,68.161,68.3336,68.1234,68.3336,10700.0
2008-07-23 14:30:00,91.06,91.23,90.83,90.85,22300.0,68.3561,68.4837,68.1835,68.1985,22300.0
2008-07-23 14:40:00,90.83,90.87,90.52,90.53,24900.0,68.1835,68.2135,67.9508,67.9583,24900.0
2008-07-23 14:50:00,90.53,90.8,90.5,90.53,18900.0,67.9583,68.161,67.9358,67.9583,18900.0
2008-07-23 15:00:00,90.52,90.63,90.39,90.4,24800.0,67.9508,68.0333,67.8532,67.8607,24800.0
2008-07-23 15:10:00,90.39,90.65,90.31,90.6,42900.0,67.8532,68.0484,67.7931,68.0108,42900.0
2008-07-23 15:20:00,90.54,90.67,90.2,90.31,39600.0,67.9658,68.0634,67.7106,67.7931,39600.0
2008-07-23 15:30:00,90.34,90.4,89.99,90.03,61300.0,67.8156,67.8607,67.5529,67.5829,61300.0
2008-07-23 15:40:00,90.04,90.22,89.98,90.17,31600.0,67.5904,67.7256,67.5454,67.688,31600.0
2008-07-23 15:50:00,90.17,90.49,90.1,90.36,66200.0,67.688,67.9283,67.6355,67.8307,66200.0
2008-07-24 09:30:00,90.19,90.5,89.62,89.79,10900.0,67.703,67.9358,67.2752,67.4028,10900.0
2008-07-24 09:40:00,89.82,89.85,89.3,89.3,13500.0,67.4253,67.4478,67.035,67.035,13500.0
2008-07-24 09:50:00,89.39,89.39,88.95,88.95,12700.0,67.1025,67.1025,66.7722,66.7722,12700.0
2008-07-24 10:00:00,88.94,88.94,88.17,88.31,23600.0,66.7647,66.7647,66.1867,66.2918,23600.0
2008-07-24 10:10:00,88.35,88.82,88.25,88.75,11800.0,66.3218,66.6746,66.2467,66.6221,11800.0
2008-07-24 10:20:00,88.73,89.02,88.68,88.97,13800.0,66.6071,66.8248,66.5695,66.7872,13800.0
2008-07-24 10:30:00,88.94,89.05,88.79,88.96,6700.0,66.7647,66.8473,66.6521,66.7797,6700.0
2008-07-24 10:40:00,88.89,88.94,88.69,88.87,14500.0,66.7272,66.7647,66.577,66.7122,14500.0
2008-07-24 10:50:00,88.87,89.19,88.84,89.01,35800.0,66.7122,66.9524,66.6896,66.8173,35800.0
2008-07-24 11:00:00,89.01,89.07,88.85,88.86,23400.0,66.8173,66.8623,66.6971,66.7047,23400.0
2008-07-24 11:10:00,88.86,89.38,88.85,89.38,37500.0,66.7047,67.095,66.6971,67.095,37500.0
2008-07-24 11:20:00,89.37,89.43,88.93,88.99,34400.0,67.0875,67.1325,66.7572,66.8022,34400.0
2008-07-24 11:30:00,88.93,89.07,88.88,89.03,6600.0,66.7572,66.8623,66.7197,66.8323,6600.0
2008-07-24 11:40:00,89.04,89.08,88.92,89.03,9600.0,66.8398,66.8698,66.7497,66.8323,9600.0
2008-07-24 11:50:00,89.03,89.11,88.99,89.08,8200.0,66.8323,66.8923,66.8022,66.8698,8200.0
2008-07-24 12:00:00,89.1,89.14,88.97,89.01,11300.0,66.8848,66.9148,66.7872,66.8173,11300.0
2008-07-24 12:10:00,89.05,89.07,88.91,88.94,11400.0,66.8473,66.8623,66.7422,66.7647,11400.0
2008-07-24 12:20:00,88.94,88.94,88.7,88.83,11500.0,66.7647,66.7647,66.5845,66.6821,11500.0
2008-07-24 12:30:00,88.83,88.86,88.57,88.69,11200.0,66.6821,66.7047,66.487,66.577,11200.0
2008-07-24 12:40:00,88.81,88.92,88.69,88.82,16100.0,66.6671,66.7497,66.577,66.6746,16100.0
2008-07-24 12:50:00,88.81,89.05,88.72,88.72,14200.0,66.6671,66.8473,66.5996,66.5996,14200.0
2008-07-24 13:00:00,88.77,88.81,88.48,88.57,112900.0,66.6371,66.6671,66.4194,66.487,112900.0
2008-07-24 13:10:00,88.56,88.78,88.53,88.72,12400.0,66.4795,66.6446,66.4569,66.5996,12400.0
2008-07-24 13:20:00,88.63,88.8,88.47,88.8,14900.0,66.532,66.6596,66.4119,66.6596,14900.0
2008-07-24 13:30:00,88.71,88.78,88.56,88.7,13900.0,66.5921,66.6446,66.4795,66.5845,13900.0
2008-07-24 13:40:00,88.74,88.82,88.64,88.74,10200.0,66.6146,66.6746,66.5395,66.6146,10200.0
2008-07-24 13:50:00,88.74,88.75,88.42,88.53,12200.0,66.6146,66.6221,66.3744,66.4569,12200.0
2008-07-24 14:00:00,88.51,88.69,88.37,88.45,13400.0,66.4419,66.577,66.3368,66.3969,13400.0
2008-07-24 14:10:00,88.49,88.57,88.26,88.33,25400.0,66.4269,66.487,66.2543,66.3068,25400.0
2008-07-24 14:20:00,88.4,88.42,88.28,88.39,17600.0,66.3593,66.3744,66.2693,66.3518,17600.0
2008-07-24 14:30:00,88.38,88.51,88.26,88.28,21400.0,66.3443,66.4419,66.2543,66.2693,21400.0
2008-07-24 14:40:00,88.27,88.46,88.12,88.39,17500.0,66.2618,66.4044,66.1492,66.3518,17500.0
2008-07-24 14:50:00,88.39,88.41,88.14,88.33,20900.0,66.3518,66.3669,66.1642,66.3068,20900.0
2008-07-24 15:00:00,88.3,88.51,88.22,88.28,25800.0,66.2843,66.4419,66.2242,66.2693,25800.0
2008-07-24 15:10:00,88.32,88.38,88.13,88.34,33300.0,66.2993,66.3443,66.1567,66.3143,33300.0
2008-07-24 15:20:00,88.31,88.45,88.16,88.19,20600.0,66.2918,66.3969,66.1792,66.2017,20600.0
2008-07-24 15:30:00,88.14,88.44,88.05,88.35,53400.0,66.1642,66.3894,66.0966,66.3218,53400.0
2008-07-24 15:40:00,88.33,88.39,88.1,88.22,47600.0,66.3068,66.3518,66.1341,66.2242,47600.0
2008-07-24 15:50:00,88.21,88.41,88.06,88.41,58700.0,66.2167,66.3669,66.1041,66.3669,58700.0
2008-07-25 09:30:00,88.6,88.99,88.54,88.87,9900.0,66.5095,66.8022,66.4644,66.7122,9900.0
2008-07-25 09:40:00,88.76,88.79,88.2,88.47,11600.0,66.6296,66.6521,66.2092,66.4119,11600.0
2008-07-25 09:50:00,88.43,88.8,88.15,88.75,11000.0,66.3819,66.6596,66.1717,66.6221,11000.0
2008-07-25 10:00:00,88.79,89.02,88.71,88.76,15400.0,66.6521,66.8248,66.5921,66.6296,15400.0
2008-07-25 10:10:00,88.79,88.79,88.43,88.58,16400.0,66.6521,66.6521,66.3819,66.4945,16400.0
2008-07-25 10:20:00,88.61,88.77,88.05,88.05,8800.0,66.517,66.6371,66.0966,66.0966,8800.0
2008-07-25 10:30:00,88.0,88.55,88.0,88.42,27600.0,66.0591,66.4719,66.0591,66.3744,27600.0
2008-07-25 10:40:00,88.39,88.78,88.39,88.52,8800.0,66.3518,66.6446,66.3518,66.4494,8800.0
2008-07-25 10:50:00,88.5,88.94,88.36,88.88,15900.0,66.4344,66.7647,66.3293,66.7197,15900.0
2008-07-25 11:00:00,88.9,88.91,88.51,88.51,8800.0,66.7347,66.7422,66.4419,66.4419,8800.0
2008-07-25 11:10:00,88.5,88.6,88.46,88.46,15000.0,66.4344,66.5095,66.4044,66.4044,15000.0
2008-07-25 11:20:00,88.47,88.5,88.09,88.29,11000.0,66.4119,66.4344,66.1266,66.2768,11000.0
2008-07-25 11:30:00,88.3,88.56,88.27,88.27,8300.0,66.2843,66.4795,66.2618,66.2618,8300.0
2008-07-25 11:40:00,88.23,88.37,88.17,88.19,12000.0,66.2317,66.3368,66.1867,66.2017,12000.0
2008-07-25 11:50:00,88.19,88.38,88.17,88.33,17300.0,66.2017,66.3443,66.1867,66.3068,17300.0
2008-07-25 12:00:00,88.35,88.36,88.27,88.3,8400.0,66.3218,66.3293,66.2618,66.2843,8400.0
2008-07-25 12:10:00,88.33,88.33,88.07,88.13,15100.0,66.3068,66.3068,66.1116,66.1567,15100.0
2008-07-25 12:20:00,88.14,88.45,88.14,88.43,8800.0,66.1642,66.3969,66.1642,66.3819,8800.0
2008-07-25 12:30:00,88.4,88.4,88.16,88.19,10200.0,66.3593,66.3593,66.1792,66.2017,10200.0
2008-07-25 12:40:00,88.18,88.5,88.18,88.34,7600.0,66.1942,66.4344,66.1942,66.3143,7600.0
2008-07-25 12:50:00,88.29,88.39,88.21,88.28,6100.0,66.2768,66.3518,66.2167,66.2693,6100.0
2008-07-25 13:00:00,88.29,88.54,88.26,88.32,10800.0,66.2768,66.4644,66.2543,66.2993,10800.0
2008-07-25 13:10:00,88.27,88.39,87.95,88.31,35200.0,66.2618,66.3518,66.0215,66.2918,35200.0
2008-07-25 13:20:00,88.32,88.37,87.96,88.0,10000.0,66.2993,66.3368,66.0291,66.0591,10000.0
2008-07-25 13:30:00,87.99,88.11,87.93,88.11,7700.0,66.0516,66.1417,66.0065,66.1417,7700.0
2008-07-25 13:40:00,88.19,88.19,87.83,87.94,15900.0,66.2017,66.2017,65.9315,66.014,15900.0
2008-07-25 13:50:00,87.98,88.19,87.96,88.08,11700.0,66.0441,66.2017,66.0291,66.1191,11700.0
2008-07-25 14:00:00,88.08,88.51,88.04,88.39,21400.0,66.1191,66.4419,66.0891,66.3518,21400.0
2008-07-25 14:10:00,88.34,88.42,88.19,88.28,16700.0,66.3143,66.3744,66.2017,66.2693,16700.0
2008-07-25 14:20:00,88.33,88.33,88.05,88.19,11800.0,66.3068,66.3068,66.0966,66.2017,11800.0
2008-07-25 14:30:00,88.17,88.27,88.08,88.15,16100.0,66.1867,66.2618,66.1191,66.1717,16100.0
2008-07-25 14:40:00,88.17,88.2,87.92,88.03,19700.0,66.1867,66.2092,65.999,66.0816,19700.0
2008-07-25 14:50:00,88.03,88.2,87.93,88.01,33100.0,66.0816,66.2092,66.0065,66.0666,33100.0
2008-07-25 15:00:00,88.01,88.14,87.83,88.1,25100.0,66.0666,66.1642,65.9315,66.1341,25100.0
2008-07-25 15:10:00,88.1,88.14,87.85,88.04,22000.0,66.1341,66.1642,65.9465,66.0891,22000.0
2008-07-25 15:20:00,88.07,88.14,87.97,88.05,23200.0,66.1116,66.1642,66.0366,66.0966,23200.0
2008-07-25 15:30:00,88.02,88.07,87.84,87.84,31500.0,66.0741,66.1116,65.939,65.939,31500.0
2008-07-25 15:40:00,87.83,88.01,87.76,87.91,57000.0,65.9315,66.0666,65.8789,65.9915,57000.0
2008-07-25 15:50:00,87.94,88.11,87.88,87.99,36900.0,66.014,66.1417,65.969,66.0516,36900.0
2008-07-28 09:30:00,88.04,88.04,87.0,87.5,29700.0,66.0891,66.0891,65.3084,65.6837,29700.0
2008-07-28 09:40:00,87.5,88.02,87.27,87.97,35100.0,65.6837,66.0741,65.5111,66.0366,35100.0
2008-07-28 09:50:00,87.94,88.07,87.93,87.97,14500.0,66.014,66.1116,66.0065,66.0366,14500.0
2008-07-28 10:00:00,88.0,88.39,87.94,88.31,13100.0,66.0591,66.3518,66.014,66.2918,13100.0
2008-07-28 10:10:00,88.31,88.43,88.16,88.25,9400.0,66.2918,66.3819,66.1792,66.2467,9400.0
2008-07-28 10:20:00,88.28,88.28,87.85,87.99,5600.0,66.2693,66.2693,65.9465,66.0516,5600.0
2008-07-28 10:30:00,88.0,88.0,87.78,87.83,6700.0,66.0591,66.0591,65.8939,65.9315,6700.0
2008-07-28 10:40:00,87.82,88.08,87.82,87.94,38400.0,65.924,66.1191,65.924,66.014,38400.0
2008-07-28 10:50:00,87.95,87.98,87.58,87.62,4700.0,66.0215,66.0441,65.7438,65.7738,4700.0
2008-07-28 11:00:00,87.59,87.66,87.45,87.5,18900.0,65.7513,65.8039,65.6462,65.6837,18900.0
2008-07-28 11:10:00,87.51,87.57,87.46,87.5,12400.0,65.6913,65.7363,65.6537,65.6837,12400.0
2008-07-28 11:20:00,87.48,87.62,87.42,87.58,25800.0,65.6687,65.7738,65.6237,65.7438,25800.0
2008-07-28 11:30:00,87.6,87.61,87.45,87.51,14700.0,65.7588,65.7663,65.6462,65.6913,14700.0
2008-07-28 11:40:00,87.52,87.7,87.5,87.58,9100.0,65.6988,65.8339,65.6837,65.7438,9100.0
2008-07-28 11:50:00,87.56,87.63,87.52,87.53,4700.0,65.7288,65.7813,65.6988,65.7063,4700.0
2008-07-28 12:00:00,87.53,87.6,87.49,87.56,7400.0,65.7063,65.7588,65.6762,65.7288,7400.0
2008-07-28 12:10:00,87.56,87.57,87.25,87.39,7200.0,65.7288,65.7363,65.4961,65.6012,7200.0
2008-07-28 12:20:00,87.37,87.58,87.37,87.5,6000.0,65.5862,65.7438,65.5862,65.6837,6000.0
2008-07-28 12:30:00,87.48,87.6,87.43,87.51,4400.0,65.6687,65.7588,65.6312,65.6913,4400.0
2008-07-28 12:40:00,87.51,87.56,87.27,87.36,6300.0,65.6913,65.7288,65.5111,65.5786,6300.0
2008-07-28 12:50:00,87.37,87.45,87.02,87.1,14100.0,65.5862,65.6462,65.3234,65.3835,14100.0
2008-07-28 13:00:00,87.07,87.1,87.0,87.1,11100.0,65.361,65.3835,65.3084,65.3835,11100.0
2008-07-28 13:10:00,87.12,87.12,87.0,87.02,10700.0,65.3985,65.3985,65.3084,65.3234,10700.0
2008-07-28 13:20:00,87.04,87.05,86.95,86.97,18200.0,65.3384,65.3459,65.2709,65.2859,18200.0
2008-07-28 13:30:00,86.99,87.03,86.8,86.8,10000.0,65.3009,65.3309,65.1583,65.1583,10000.0
2008-07-28 13:40:00,86.83,86.91,86.75,86.84,22100.0,65.1808,65.2408,65.1207,65.1883,22100.0
2008-07-28 13:50:00,86.81,86.88,86.73,86.73,19400.0,65.1658,65.2183,65.1057,65.1057,19400.0
2008-07-28 14:00:00,86.7,86.9,86.69,86.73,11800.0,65.0832,65.2333,65.0757,65.1057,11800.0
2008-07-28 14:10:00,86.7,86.82,86.49,86.59,11800.0,65.0832,65.1733,64.9256,65.0006,11800.0
2008-07-28 14:20:00,86.6,86.71,86.5,86.52,14600.0,65.0081,65.0907,64.9331,64.9481,14600.0
2008-07-28 14:30:00,86.53,86.79,86.47,86.63,30400.0,64.9556,65.1508,64.9106,65.0307,30400.0
2008-07-28 14:40:00,86.64,86.72,86.54,86.6,17300.0,65.0382,65.0982,64.9631,65.0081,17300.0
2008-07-28 14:50:00,86.59,86.72,86.56,86.72,8900.0,65.0006,65.0982,64.9781,65.0982,8900.0
2008-07-28 15:00:00,86.67,86.69,86.55,86.66,11000.0,65.0607,65.0757,64.9706,65.0532,11000.0
2008-07-28 15:10:00,86.64,86.94,86.62,86.9,16400.0,65.0382,65.2634,65.0232,65.2333,16400.0
2008-07-28 15:20:00,86.92,87.05,86.86,86.97,12100.0,65.2484,65.3459,65.2033,65.2859,12100.0
2008-07-28 15:30:00,86.99,87.04,86.82,86.87,14500.0,65.3009,65.3384,65.1733,65.2108,14500.0
2008-07-28 15:40:00,86.82,87.0,86.82,86.95,20200.0,65.1733,65.3084,65.1733,65.2709,20200.0
2008-07-28 15:50:00,86.95,86.97,86.75,86.78,28900.0,65.2709,65.2859,65.1207,65.1433,28900.0
2008-07-29 09:30:00,87.12,87.79,87.12,87.5,9100.0,65.3985,65.9014,65.3985,65.6837,9100.0
2008-07-29 09:40:00,87.57,87.87,87.56,87.57,5400.0,65.7363,65.9615,65.7288,65.7363,5400.0
2008-07-29 09:50:00,87.6,87.88,87.36,87.77,13500.0,65.7588,65.969,65.5786,65.8864,13500.0
2008-07-29 10:00:00,87.79,88.09,87.79,87.85,25600.0,65.9014,66.1266,65.9014,65.9465,25600.0
2008-07-29 10:10:00,87.85,87.85,87.51,87.66,24000.0,65.9465,65.9465,65.6913,65.8039,24000.0
2008-07-29 10:20:00,87.66,87.83,87.37,87.47,21900.0,65.8039,65.9315,65.5862,65.6612,21900.0
2008-07-29 10:30:00,87.46,87.76,87.39,87.63,19200.0,65.6537,65.8789,65.6012,65.7813,19200.0
2008-07-29 10:40:00,87.63,87.85,87.54,87.68,21900.0,65.7813,65.9465,65.7138,65.8189,21900.0
2008-07-29 10:50:00,87.71,87.74,87.47,87.58,19100.0,65.8414,65.8639,65.6612,65.7438,19100.0
2008-07-29 11:00:00,87.58,87.64,87.46,87.46,15600.0,65.7438,65.7888,65.6537,65.6537,15600.0
2008-07-29 11:10:00,87.47,87.6,87.37,87.54,20800.0,65.6612,65.7588,65.5862,65.7138,20800.0
2008-07-29 11:20:00,87.54,87.64,87.5,87.5,20600.0,65.7138,65.7888,65.6837,65.6837,20600.0
2008-07-29 11:30:00,87.55,87.55,87.4,87.51,17500.0,65.7213,65.7213,65.6087,65.6913,17500.0
2008-07-29 11:40:00,87.5,87.66,87.5,87.65,23900.0,65.6837,65.8039,65.6837,65.7963,23900.0
2008-07-29 11:50:00,87.61,87.64,87.52,87.59,8600.0,65.7663,65.7888,65.6988,65.7513,8600.0
2008-07-29 12:00:00,87.55,87.64,87.51,87.54,16000.0,65.7213,65.7888,65.6913,65.7138,16000.0
2008-07-29 12:10:00,87.59,87.65,87.45,87.45,17400.0,65.7513,65.7963,65.6462,65.6462,17400.0
2008-07-29 12:20:00,87.43,87.65,87.35,87.65,9100.0,65.6312,65.7963,65.5711,65.7963,9100.0
2008-07-29 12:30:00,87.61,87.65,87.47,87.47,5600.0,65.7663,65.7963,65.6612,65.6612,5600.0
2008-07-29 12:40:00,87.45,87.66,87.44,87.66,6300.0,65.6462,65.8039,65.6387,65.8039,6300.0
2008-07-29 12:50:00,87.62,87.85,87.54,87.85,11200.0,65.7738,65.9465,65.7138,65.9465,11200.0
2008-07-29 13:00:00,87.82,87.86,87.76,87.77,3100.0,65.924,65.954,65.8789,65.8864,3100.0
2008-07-29 13:10:00,87.76,87.86,87.61,87.7,7900.0,65.8789,65.954,65.7663,65.8339,7900.0
2008-07-29 13:20:00,87.64,88.03,87.61,88.03,10700.0,65.7888,66.0816,65.7663,66.0816,10700.0
2008-07-29 13:30:00,88.03,88.19,87.88,88.06,18300.0,66.0816,66.2017,65.969,66.1041,18300.0
2008-07-29 13:40:00,88.03,88.14,88.0,88.09,7200.0,66.0816,66.1642,66.0591,66.1266,7200.0
2008-07-29 13:50:00,88.09,88.1,87.96,87.97,10300.0,66.1266,66.1341,66.0291,66.0366,10300.0
2008-07-29 14:00:00,87.96,88.0,87.63,87.63,8400.0,66.0291,66.0591,65.7813,65.7813,8400.0
2008-07-29 14:10:00,87.68,87.79,87.55,87.79,9900.0,65.8189,65.9014,65.7213,65.9014,9900.0
2008-07-29 14:20:00,87.8,87.89,87.74,87.77,6800.0,65.9089,65.9765,65.8639,65.8864,6800.0
2008-07-29 14:30:00,87.76,87.83,87.5,87.5,10000.0,65.8789,65.9315,65.6837,65.6837,10000.0
2008-07-29 14:40:00,87.51,87.66,87.32,87.66,25200.0,65.6913,65.8039,65.5486,65.8039,25200.0
2008-07-29 14:50:00,87.65,87.77,87.62,87.74,19900.0,65.7963,65.8864,65.7738,65.8639,19900.0
2008-07-29 15:00:00,87.72,87.76,87.67,87.69,12600.0,65.8489,65.8789,65.8114,65.8264,12600.0
2008-07-29 15:10:00,87.71,87.86,87.61,87.83,23000.0,65.8414,65.954,65.7663,65.9315,23000.0
2008-07-29 15:20:00,87.82,88.21,87.79,88.17,15600.0,65.924,66.2167,65.9014,66.1867,15600.0
2008-07-29 15:30:00,88.14,88.28,88.0,88.26,19200.0,66.1642,66.2693,66.0591,66.2543,19200.0
2008-07-29 15:40:00,88.29,88.29,88.08,88.23,30000.0,66.2768,66.2768,66.1191,66.2317,30000.0
2008-07-29 15:50:00,88.24,88.36,88.21,88.34,28400.0,66.2392,66.3293,66.2167,66.3143,28400.0
2008-07-30 09:30:00,89.11,89.77,88.87,89.53,21700.0,66.8923,67.3878,66.7122,67.2076,21700.0
2008-07-30 09:40:00,89.43,89.93,89.43,89.53,19200.0,67.1325,67.5079,67.1325,67.2076,19200.0
2008-07-30 09:50:00,89.5,89.77,89.46,89.57,11800.0,67.1851,67.3878,67.1551,67.2376,11800.0
2008-07-30 10:00:00,89.46,89.56,89.22,89.32,20600.0,67.1551,67.2301,66.9749,67.05,20600.0
2008-07-30 10:10:00,89.35,89.51,89.22,89.4,16600.0,67.0725,67.1926,66.9749,67.11,16600.0
2008-07-30 10:20:00,89.34,89.54,89.32,89.44,10700.0,67.065,67.2151,67.05,67.14,10700.0
2008-07-30 10:30:00,89.39,89.45,88.87,88.98,13800.0,67.1025,67.1476,66.7122,66.7947,13800.0
2008-07-30 10:40:00,88.97,89.31,88.83,89.02,39300.0,66.7872,67.0425,66.6821,66.8248,39300.0
2008-07-30 10:50:00,89.02,89.03,88.54,89.0,23200.0,66.8248,66.8323,66.4644,66.8098,23200.0
2008-07-30 11:00:00,88.95,89.13,88.91,89.07,12600.0,66.7722,66.9073,66.7422,66.8623,12600.0
2008-07-30 11:10:00,89.01,89.09,88.8,88.8,7100.0,66.8173,66.8773,66.6596,66.6596,7100.0
2008-07-30 11:20:00,88.8,89.12,88.72,89.12,7200.0,66.6596,66.8998,66.5996,66.8998,7200.0
2008-07-30 11:30:00,89.12,89.36,89.11,89.29,10600.0,66.8998,67.08,66.8923,67.0274,10600.0
2008-07-30 11:40:00,89.29,89.43,89.18,89.43,22200.0,67.0274,67.1325,66.9449,67.1325,22200.0
2008-07-30 11:50:00,89.43,89.6,89.41,89.49,18700.0,67.1325,67.2602,67.1175,67.1776,18700.0
2008-07-30 12:00:00,89.49,89.51,89.35,89.42,12200.0,67.1776,67.1926,67.0725,67.125,12200.0
2008-07-30 12:10:00,89.41,89.49,89.29,89.42,20700.0,67.1175,67.1776,67.0274,67.125,20700.0
2008-07-30 12:20:00,89.44,89.63,89.39,89.58,17800.0,67.14,67.2827,67.1025,67.2451,17800.0
2008-07-30 12:30:00,89.61,89.61,89.35,89.37,9800.0,67.2677,67.2677,67.0725,67.0875,9800.0
2008-07-30 12:40:00,89.33,89.36,89.25,89.32,18500.0,67.0575,67.08,66.9974,67.05,18500.0
2008-07-30 12:50:00,89.29,89.56,89.25,89.28,20900.0,67.0274,67.2301,66.9974,67.0199,20900.0
2008-07-30 13:00:00,89.31,89.38,89.15,89.25,25600.0,67.0425,67.095,66.9224,66.9974,25600.0
2008-07-30 13:10:00,89.23,89.46,89.14,89.46,26800.0,66.9824,67.1551,66.9148,67.1551,26800.0
2008-07-30 13:20:00,89.42,89.5,89.29,89.35,28500.0,67.125,67.1851,67.0274,67.0725,28500.0
2008-07-30 13:30:00,89.33,89.4,89.26,89.37,10500.0,67.0575,67.11,67.0049,67.0875,10500.0
2008-07-30 13:40:00,89.36,89.47,89.31,89.31,11700.0,67.08,67.1626,67.0425,67.0425,11700.0
2008-07-30 13:50:00,89.37,89.38,89.19,89.3,24400.0,67.0875,67.095,66.9524,67.035,24400.0
2008-07-30 14:00:00,89.29,89.37,89.14,89.24,18900.0,67.0274,67.0875,66.9148,66.9899,18900.0
2008-07-30 14:10:00,89.24,89.49,89.22,89.31,34900.0,66.9899,67.1776,66.9749,67.0425,34900.0
2008-07-30 14:20:00,89.33,89.74,89.3,89.74,15100.0,67.0575,67.3652,67.035,67.3652,15100.0
2008-07-30 14:30:00,89.68,89.92,89.65,89.79,23200.0,67.3202,67.5004,67.2977,67.4028,23200.0
2008-07-30 14:40:00,89.72,89.87,89.71,89.72,16700.0,67.3502,67.4628,67.3427,67.3502,16700.0
2008-07-30 14:50:00,89.74,89.95,89.7,89.95,26600.0,67.3652,67.5229,67.3352,67.5229,26600.0
2008-07-30 15:00:00,89.94,89.94,89.46,89.63,21800.0,67.5154,67.5154,67.1551,67.2827,21800.0
2008-07-30 15:10:00,89.63,89.9,89.59,89.83,23100.0,67.2827,67.4854,67.2526,67.4328,23100.0
2008-07-30 15:20:00,89.84,90.21,89.84,90.21,25200.0,67.4403,67.7181,67.4403,67.7181,25200.0
2008-07-30 15:30:00,90.2,90.42,90.12,90.35,54000.0,67.7106,67.8757,67.6505,67.8232,54000.0
2008-07-30 15:40:00,90.35,90.35,90.08,90.09,61200.0,67.8232,67.8232,67.6205,67.628,61200.0
2008-07-30 15:50:00,90.08,90.21,89.92,90.18,78700.0,67.6205,67.7181,67.5004,67.6955,78700.0
2008-07-31 09:30:00,89.34,89.88,89.34,89.81,23200.0,67.065,67.4703,67.065,67.4178,23200.0
2008-07-31 09:40:00,89.81,90.4,89.78,90.4,9700.0,67.4178,67.8607,67.3953,67.8607,9700.0
2008-07-31 09:50:00,90.44,90.88,90.24,90.5,7700.0,67.8907,68.221,67.7406,67.9358,7700.0
2008-07-31 10:00:00,90.52,90.77,90.27,90.37,6700.0,67.9508,68.1384,67.7631,67.8382,6700.0
2008-07-31 10:10:00,90.37,90.93,90.33,90.74,21400.0,67.8382,68.2585,67.8081,68.1159,21400.0
2008-07-31 10:20:00,90.73,90.99,90.55,90.84,35200.0,68.1084,68.3036,67.9733,68.191,35200.0
2008-07-31 10:30:00,90.81,91.0,90.81,90.96,35000.0,68.1685,68.3111,68.1685,68.2811,35000.0
2008-07-31 10:40:00,90.95,91.36,90.93,91.3,31300.0,68.2736,68.5813,68.2585,68.5363,31300.0
2008-07-31 10:50:00,91.24,91.69,91.24,91.64,24200.0,68.4913,68.8291,68.4913,68.7915,24200.0
2008-07-31 11:00:00,91.65,91.83,91.6,91.83,27300.0,68.799,68.9342,68.7615,68.9342,27300.0
2008-07-31 11:10:00,91.8,91.85,91.57,91.82,24100.0,68.9116,68.9492,68.739,68.9266,24100.0
2008-07-31 11:20:00,91.8,91.8,91.34,91.36,19900.0,68.9116,68.9116,68.5663,68.5813,19900.0
2008-07-31 11:30:00,91.33,91.36,91.11,91.15,20400.0,68.5588,68.5813,68.3937,68.4237,20400.0
2008-07-31 11:40:00,91.16,91.16,90.56,90.65,30600.0,68.4312,68.4312,67.9808,68.0484,30600.0
2008-07-31 11:50:00,90.63,91.21,90.62,91.21,18800.0,68.0333,68.4687,68.0258,68.4687,18800.0
2008-07-31 12:00:00,91.22,91.3,90.9,90.92,14600.0,68.4762,68.5363,68.236,68.251,14600.0
2008-07-31 12:10:00,90.91,90.91,90.7,90.78,11900.0,68.2435,68.2435,68.0859,68.1459,11900.0
2008-07-31 12:20:00,90.79,90.85,90.57,90.6,23300.0,68.1535,68.1985,67.9883,68.0108,23300.0
2008-07-31 12:30:00,90.59,90.69,90.47,90.63,22500.0,68.0033,68.0784,67.9132,68.0333,22500.0
2008-07-31 12:40:00,90.67,90.72,90.58,90.59,8100.0,68.0634,68.1009,67.9958,68.0033,8100.0
2008-07-31 12:50:00,90.53,90.53,90.28,90.33,8200.0,67.9583,67.9583,67.7706,67.8081,8200.0
2008-07-31 13:00:00,90.35,90.48,90.24,90.46,22100.0,67.8232,67.9207,67.7406,67.9057,22100.0
2008-07-31 13:10:00,90.46,90.68,90.4,90.6,14800.0,67.9057,68.0709,67.8607,68.0108,14800.0
2008-07-31 13:20:00,90.61,90.68,90.5,90.51,7500.0,68.0183,68.0709,67.9358,67.9433,7500.0
2008-07-31 13:30:00,90.51,90.63,90.5,90.58,7900.0,67.9433,68.0333,67.9358,67.9958,7900.0
2008-07-31 13:40:00,90.6,90.6,90.39,90.4,20600.0,68.0108,68.0108,67.8532,67.8607,20600.0
2008-07-31 13:50:00,90.4,90.4,90.17,90.21,11700.0,67.8607,67.8607,67.688,67.7181,11700.0
2008-07-31 14:00:00,90.21,90.36,90.09,90.34,15500.0,67.7181,67.8307,67.628,67.8156,15500.0
2008-07-31 14:10:00,90.35,90.59,90.29,90.58,21300.0,67.8232,68.0033,67.7781,67.9958,21300.0
2008-07-31 14:20:00,90.54,90.56,90.31,90.36,15100.0,67.9658,67.9808,67.7931,67.8307,15100.0
2008-07-31 14:30:00,90.38,90.76,90.37,90.72,18300.0,67.8457,68.1309,67.8382,68.1009,18300.0
2008-07-31 14:40:00,90.77,90.97,90.71,90.77,14100.0,68.1384,68.2886,68.0934,68.1384,14100.0
2008-07-31 14:50:00,90.74,90.75,90.52,90.66,8100.0,68.1159,68.1234,67.9508,68.0559,8100.0
2008-07-31 15:00:00,90.67,90.79,90.5,90.63,20300.0,68.0634,68.1535,67.9358,68.0333,20300.0
2008-07-31 15:10:00,90.59,90.85,90.43,90.43,14100.0,68.0033,68.1985,67.8832,67.8832,14100.0
2008-07-31 15:20:00,90.4,90.5,90.21,90.22,25500.0,67.8607,67.9358,67.7181,67.7256,25500.0
2008-07-31 15:30:00,90.24,90.26,90.0,90.01,31200.0,67.7406,67.7556,67.5604,67.5679,31200.0
2008-07-31 15:40:00,90.03,90.28,89.84,89.99,62600.0,67.5829,67.7706,67.4403,67.5529,62600.0
2008-07-31 15:50:00,89.95,89.99,89.34,89.54,91100.0,67.5229,67.5529,67.065,67.2151,91100.0
2008-08-01 09:30:00,89.66,90.43,89.11,89.12,29500.0,67.3052,67.8832,66.8923,66.8998,29500.0
2008-08-01 09:40:00,89.18,89.27,88.71,88.72,23600.0,66.9449,67.0124,66.5921,66.5996,23600.0
2008-08-01 09:50:00,88.68,88.7,88.16,88.34,24000.0,66.5695,66.5845,66.1792,66.3143,24000.0
2008-08-01 10:00:00,88.42,88.68,87.8,88.07,23000.0,66.3744,66.5695,65.9089,66.1116,23000.0
2008-08-01 10:10:00,88.04,88.27,87.92,88.1,16300.0,66.0891,66.2618,65.999,66.1341,16300.0
2008-08-01 10:20:00,88.09,88.48,88.04,88.17,46600.0,66.1266,66.4194,66.0891,66.1867,46600.0
2008-08-01 10:30:00,88.22,88.65,88.15,88.6,33600.0,66.2242,66.547,66.1717,66.5095,33600.0
2008-08-01 10:40:00,88.53,88.64,88.39,88.54,21400.0,66.4569,66.5395,66.3518,66.4644,21400.0
2008-08-01 10:50:00,88.57,88.59,88.3,88.34,14400.0,66.487,66.502,66.2843,66.3143,14400.0
2008-08-01 11:00:00,88.38,88.4,88.22,88.34,23600.0,66.3443,66.3593,66.2242,66.3143,23600.0
2008-08-01 11:10:00,88.31,88.49,88.28,88.46,15400.0,66.2918,66.4269,66.2693,66.4044,15400.0
2008-08-01 11:20:00,88.47,88.47,88.18,88.39,8400.0,66.4119,66.4119,66.1942,66.3518,8400.0
2008-08-01 11:30:00,88.38,89.05,88.38,89.0,20100.0,66.3443,66.8473,66.3443,66.8098,20100.0
2008-08-01 11:40:00,89.01,89.1,88.99,89.01,17100.0,66.8173,66.8848,66.8022,66.8173,17100.0
2008-08-01 11:50:00,88.98,88.98,88.74,88.79,9400.0,66.7947,66.7947,66.6146,66.6521,9400.0
2008-08-01 12:00:00,88.8,88.81,88.34,88.61,10500.0,66.6596,66.6671,66.3143,66.517,10500.0
2008-08-01 12:10:00,88.58,88.71,88.18,88.18,12300.0,66.4945,66.5921,66.1942,66.1942,12300.0
2008-08-01 12:20:00,88.22,88.38,88.18,88.25,11900.0,66.2242,66.3443,66.1942,66.2467,11900.0
2008-08-01 12:30:00,88.26,88.37,88.15,88.28,5800.0,66.2543,66.3368,66.1717,66.2693,5800.0
2008-08-01 12:40:00,88.24,88.24,88.04,88.06,14900.0,66.2392,66.2392,66.0891,66.1041,14900.0
2008-08-01 12:50:00,88.06,88.11,87.68,87.68,17400.0,66.1041,66.1417,65.8189,65.8189,17400.0
2008-08-01 13:00:00,87.69,88.02,87.68,87.95,12300.0,65.8264,66.0741,65.8189,66.0215,12300.0
2008-08-01 13:10:00,87.96,88.07,87.9,88.04,10500.0,66.0291,66.1116,65.984,66.0891,10500.0
2008-08-01 13:20:00,88.01,88.28,88.0,88.26,15700.0,66.0666,66.2693,66.0591,66.2543,15700.0
2008-08-01 13:30:00,88.2,88.32,88.14,88.29,16300.0,66.2092,66.2993,66.1642,66.2768,16300.0
2008-08-01 13:40:00,88.29,88.59,88.27,88.59,12000.0,66.2768,66.502,66.2618,66.502,12000.0
2008-08-01 13:50:00,88.57,88.73,88.42,88.49,14900.0,66.487,66.6071,66.3744,66.4269,14900.0
2008-08-01 14:00:00,88.47,88.54,88.1,88.29,19400.0,66.4119,66.4644,66.1341,66.2768,19400.0
2008-08-01 14:10:00,88.24,88.49,88.11,88.49,11200.0,66.2392,66.4269,66.1417,66.4269,11200.0
2008-08-01 14:20:00,88.43,88.49,88.3,88.32,8600.0,66.3819,66.4269,66.2843,66.2993,8600.0
2008-08-01 14:30:00,88.32,88.42,88.26,88.29,10000.0,66.2993,66.3744,66.2543,66.2768,10000.0
2008-08-01 14:40:00,88.27,88.51,88.19,88.42,14900.0,66.2618,66.4419,66.2017,66.3744,14900.0
2008-08-01 14:50:00,88.45,88.57,88.32,88.51,11000.0,66.3969,66.487,66.2993,66.4419,11000.0
2008-08-01 15:00:00,88.51,88.67,88.25,88.37,29900.0,66.4419,66.562,66.2467,66.3368,29900.0
2008-08-01 15:10:00,88.4,88.6,88.4,88.49,11500.0,66.3593,66.5095,66.3593,66.4269,11500.0
2008-08-01 15:20:00,88.57,88.72,88.51,88.6,16900.0,66.487,66.5996,66.4419,66.5095,16900.0
2008-08-01 15:30:00,88.56,88.73,88.48,88.62,21300.0,66.4795,66.6071,66.4194,66.5245,21300.0
2008-08-01 15:40:00,88.63,88.72,88.54,88.64,21000.0,66.532,66.5996,66.4644,66.5395,21000.0
2008-08-01 15:50:00,88.63,88.81,88.5,88.57,50500.0,66.532,66.6671,66.4344,66.487,50500.0
2008-08-04 09:30:00,88.27,88.52,88.07,88.13,9100.0,66.2618,66.4494,66.1116,66.1567,9100.0
2008-08-04 09:40:00,88.13,88.13,87.68,87.8,9400.0,66.1567,66.1567,65.8189,65.9089,9400.0
2008-08-04 09:50:00,87.81,88.08,87.75,87.98,3500.0,65.9165,66.1191,65.8714,66.0441,3500.0
2008-08-04 10:00:00,88.01,88.14,87.9,88.08,4300.0,66.0666,66.1642,65.984,66.1191,4300.0
2008-08-04 10:10:00,88.06,88.46,88.03,88.05,27900.0,66.1041,66.4044,66.0816,66.0966,27900.0
2008-08-04 10:20:00,88.04,88.28,88.03,88.23,7300.0,66.0891,66.2693,66.0816,66.2317,7300.0
2008-08-04 10:30:00,88.22,88.27,88.06,88.06,5100.0,66.2242,66.2618,66.1041,66.1041,5100.0
2008-08-04 10:40:00,88.02,88.19,87.71,87.81,6200.0,66.0741,66.2017,65.8414,65.9165,6200.0
2008-08-04 10:50:00,87.81,87.93,87.77,87.8,5700.0,65.9165,66.0065,65.8864,65.9089,5700.0
2008-08-04 11:00:00,87.77,87.77,87.4,87.43,15200.0,65.8864,65.8864,65.6087,65.6312,15200.0
2008-08-04 11:10:00,87.43,87.58,87.26,87.46,12600.0,65.6312,65.7438,65.5036,65.6537,12600.0
2008-08-04 11:20:00,87.5,87.56,87.24,87.38,16400.0,65.6837,65.7288,65.4886,65.5937,16400.0
2008-08-04 11:30:00,87.28,87.6,87.28,87.6,27900.0,65.5186,65.7588,65.5186,65.7588,27900.0
2008-08-04 11:40:00,87.6,87.9,87.58,87.74,15400.0,65.7588,65.984,65.7438,65.8639,15400.0
2008-08-04 11:50:00,87.77,87.77,87.54,87.64,8000.0,65.8864,65.8864,65.7138,65.7888,8000.0
2008-08-04 12:00:00,87.64,87.8,87.64,87.64,10200.0,65.7888,65.9089,65.7888,65.7888,10200.0
2008-08-04 12:10:00,87.62,88.06,87.62,87.95,10700.0,65.7738,66.1041,65.7738,66.0215,10700.0
2008-08-04 12:20:00,87.94,87.97,87.7,87.88,7500.0,66.014,66.0366,65.8339,65.969,7500.0
2008-08-04 12:30:00,87.86,88.01,87.64,87.64,11000.0,65.954,66.0666,65.7888,65.7888,11000.0
2008-08-04 12:40:00,87.66,87.67,87.33,87.33,10800.0,65.8039,65.8114,65.5561,65.5561,10800.0
2008-08-04 12:50:00,87.34,87.38,87.28,87.31,6500.0,65.5636,65.5937,65.5186,65.5411,6500.0
2008-08-04 13:00:00,87.32,87.45,87.25,87.35,8900.0,65.5486,65.6462,65.4961,65.5711,8900.0
2008-08-04 13:10:00,87.34,87.49,87.34,87.45,5200.0,65.5636,65.6762,65.5636,65.6462,5200.0
2008-08-04 13:20:00,87.44,87.44,87.14,87.19,6800.0,65.6387,65.6387,65.4135,65.451,6800.0
2008-08-04 13:30:00,87.16,87.4,87.14,87.24,7100.0,65.4285,65.6087,65.4135,65.4886,7100.0
2008-08-04 13:40:00,87.27,87.28,87.18,87.21,5800.0,65.5111,65.5186,65.4435,65.466,5800.0
2008-08-04 13:50:00,87.24,87.35,87.22,87.29,8400.0,65.4886,65.5711,65.4736,65.5261,8400.0
2008-08-04 14:00:00,87.29,87.33,87.16,87.19,10100.0,65.5261,65.5561,65.4285,65.451,10100.0
2008-08-04 14:10:00,87.19,87.41,87.14,87.36,13000.0,65.451,65.6162,65.4135,65.5786,13000.0
2008-08-04 14:20:00,87.4,87.61,87.33,87.43,17000.0,65.6087,65.7663,65.5561,65.6312,17000.0
2008-08-04 14:30:00,87.45,87.54,87.41,87.46,9800.0,65.6462,65.7138,65.6162,65.6537,9800.0
2008-08-04 14:40:00,87.48,87.59,87.46,87.52,13100.0,65.6687,65.7513,65.6537,65.6988,13100.0
2008-08-04 14:50:00,87.53,87.66,87.5,87.55,8900.0,65.7063,65.8039,65.6837,65.7213,8900.0
2008-08-04 15:00:00,87.59,87.72,87.58,87.64,14800.0,65.7513,65.8489,65.7438,65.7888,14800.0
2008-08-04 15:10:00,87.69,87.72,87.56,87.57,12100.0,65.8264,65.8489,65.7288,65.7363,12100.0
2008-08-04 15:20:00,87.57,87.57,87.33,87.35,25200.0,65.7363,65.7363,65.5561,65.5711,25200.0
2008-08-04 15:30:00,87.34,87.5,87.26,87.36,27300.0,65.5636,65.6837,65.5036,65.5786,27300.0
2008-08-04 15:40:00,87.37,87.37,87.01,87.32,35500.0,65.5862,65.5862,65.3159,65.5486,35500.0
2008-08-04 15:50:00,87.32,87.35,87.13,87.16,30500.0,65.5486,65.5711,65.406,65.4285,30500.0
2008-08-05 09:30:00,87.61,88.39,87.61,88.09,14800.0,65.7663,66.3518,65.7663,66.1266,14800.0
2008-08-05 09:40:00,88.0,88.11,87.65,87.76,22000.0,66.0591,66.1417,65.7963,65.8789,22000.0
2008-08-05 09:50:00,87.69,88.11,87.65,88.1,18800.0,65.8264,66.1417,65.7963,66.1341,18800.0
2008-08-05 10:00:00,88.05,88.41,88.04,88.33,17800.0,66.0966,66.3669,66.0891,66.3068,17800.0
2008-08-05 10:10:00,88.28,88.5,88.28,88.35,12700.0,66.2693,66.4344,66.2693,66.3218,12700.0
2008-08-05 10:20:00,88.35,88.44,88.29,88.36,7900.0,66.3218,66.3894,66.2768,66.3293,7900.0
2008-08-05 10:30:00,88.36,88.48,88.31,88.39,11200.0,66.3293,66.4194,66.2918,66.3518,11200.0
2008-08-05 10:40:00,88.35,88.53,88.33,88.51,16100.0,66.3218,66.4569,66.3068,66.4419,16100.0
2008-08-05 10:50:00,88.52,88.71,88.47,88.7,10200.0,66.4494,66.5921,66.4119,66.5845,10200.0
2008-08-05 11:00:00,88.69,88.7,88.56,88.7,11700.0,66.577,66.5845,66.4795,66.5845,11700.0
2008-08-05 11:10:00,88.7,88.7,88.62,88.62,4500.0,66.5845,66.5845,66.5245,66.5245,4500.0
2008-08-05 11:20:00,88.62,88.72,88.58,88.69,9400.0,66.5245,66.5996,66.4945,66.577,9400.0
2008-08-05 11:30:00,88.65,88.67,88.41,88.44,11300.0,66.547,66.562,66.3669,66.3894,11300.0
2008-08-05 11:40:00,88.42,88.47,88.34,88.45,5700.0,66.3744,66.4119,66.3143,66.3969,5700.0
2008-08-05 11:50:00,88.51,88.66,88.44,88.66,4800.0,66.4419,66.5545,66.3894,66.5545,4800.0
2008-08-05 12:00:00,88.66,88.7,88.48,88.53,4700.0,66.5545,66.5845,66.4194,66.4569,4700.0
2008-08-05 12:10:00,88.53,88.59,88.49,88.57,4400.0,66.4569,66.502,66.4269,66.487,4400.0
2008-08-05 12:20:00,88.54,88.65,88.48,88.56,5100.0,66.4644,66.547,66.4194,66.4795,5100.0
2008-08-05 12:30:00,88.55,88.58,88.33,88.41,6400.0,66.4719,66.4945,66.3068,66.3669,6400.0
2008-08-05 12:40:00,88.37,88.43,88.29,88.39,10300.0,66.3368,66.3819,66.2768,66.3518,10300.0
2008-08-05 12:50:00,88.41,88.41,88.19,88.25,4400.0,66.3669,66.3669,66.2017,66.2467,4400.0
2008-08-05 13:00:00,88.22,88.43,88.19,88.33,8800.0,66.2242,66.3819,66.2017,66.3068,8800.0
2008-08-05 13:10:00,88.32,88.34,88.17,88.17,7800.0,66.2993,66.3143,66.1867,66.1867,7800.0
2008-08-05 13:20:00,88.19,88.2,88.07,88.11,15600.0,66.2017,66.2092,66.1116,66.1417,15600.0
2008-08-05 13:30:00,88.11,88.19,88.07,88.07,13200.0,66.1417,66.2017,66.1116,66.1116,13200.0
2008-08-05 13:40:00,88.1,88.2,88.1,88.14,17000.0,66.1341,66.2092,66.1341,66.1642,17000.0
2008-08-05 13:50:00,88.17,88.2,88.08,88.2,9400.0,66.1867,66.2092,66.1191,66.2092,9400.0
2008-08-05 14:00:00,88.16,88.2,88.02,88.04,12000.0,66.1792,66.2092,66.0741,66.0891,12000.0
2008-08-05 14:10:00,88.04,88.65,87.91,88.35,27300.0,66.0891,66.547,65.9915,66.3218,27300.0
2008-08-05 14:20:00,88.38,88.38,87.87,88.15,25600.0,66.3443,66.3443,65.9615,66.1717,25600.0
2008-08-05 14:30:00,88.28,88.4,88.04,88.04,11600.0,66.2693,66.3593,66.0891,66.0891,11600.0
2008-08-05 14:40:00,88.05,88.64,88.05,88.64,14000.0,66.0966,66.5395,66.0966,66.5395,14000.0
2008-08-05 14:50:00,88.58,88.59,88.35,88.39,18100.0,66.4945,66.502,66.3218,66.3518,18100.0
2008-08-05 15:00:00,88.39,88.48,88.16,88.21,24600.0,66.3518,66.4194,66.1792,66.2167,24600.0
2008-08-05 15:10:00,88.22,88.28,88.11,88.16,11400.0,66.2242,66.2693,66.1417,66.1792,11400.0
2008-08-05 15:20:00,88.19,88.23,88.09,88.15,13900.0,66.2017,66.2317,66.1266,66.1717,13900.0
2008-08-05 15:30:00,88.19,88.34,88.09,88.34,23300.0,66.2017,66.3143,66.1266,66.3143,23300.0
2008-08-05 15:40:00,88.37,88.72,88.3,88.72,34500.0,66.3368,66.5996,66.2843,66.5996,34500.0
2008-08-05 15:50:00,88.68,88.8,88.58,88.78,26500.0,66.5695,66.6596,66.4945,66.6446,26500.0
2008-08-06 09:30:00,88.56,89.24,88.0,88.4,14300.0,66.4795,66.9899,66.0591,66.3593,14300.0
2008-08-06 09:40:00,88.44,88.71,88.39,88.43,11700.0,66.3894,66.5921,66.3518,66.3819,11700.0
2008-08-06 09:50:00,88.35,88.61,88.32,88.38,6300.0,66.3218,66.517,66.2993,66.3443,6300.0
2008-08-06 10:00:00,88.41,88.44,88.24,88.42,10300.0,66.3669,66.3894,66.2392,66.3744,10300.0
2008-08-06 10:10:00,88.42,88.42,88.14,88.21,20900.0,66.3744,66.3744,66.1642,66.2167,20900.0
2008-08-06 10:20:00,88.21,88.3,88.09,88.22,17200.0,66.2167,66.2843,66.1266,66.2242,17200.0
2008-08-06 10:30:00,88.27,88.57,87.93,88.31,32800.0,66.2618,66.487,66.0065,66.2918,32800.0
2008-08-06 10:40:00,88.21,88.21,87.85,88.12,9900.0,66.2167,66.2167,65.9465,66.1492,9900.0
2008-08-06 10:50:00,88.15,88.15,87.75,87.89,11600.0,66.1717,66.1717,65.8714,65.9765,11600.0
2008-08-06 11:00:00,87.83,88.11,87.73,87.96,7600.0,65.9315,66.1417,65.8564,66.0291,7600.0
2008-08-06 11:10:00,88.03,88.24,88.03,88.07,8600.0,66.0816,66.2392,66.0816,66.1116,8600.0
2008-08-06 11:20:00,88.01,88.2,87.9,88.17,7300.0,66.0666,66.2092,65.984,66.1867,7300.0
2008-08-06 11:30:00,88.16,88.36,88.14,88.17,10500.0,66.1792,66.3293,66.1642,66.1867,10500.0
2008-08-06 11:40:00,88.16,88.21,87.99,88.03,9700.0,66.1792,66.2167,66.0516,66.0816,9700.0
2008-08-06 11:50:00,88.06,88.11,87.95,88.0,11200.0,66.1041,66.1417,66.0215,66.0591,11200.0
2008-08-06 12:00:00,87.97,88.09,87.94,88.05,14000.0,66.0366,66.1266,66.014,66.0966,14000.0
2008-08-06 12:10:00,88.0,88.11,87.93,88.08,14300.0,66.0591,66.1417,66.0065,66.1191,14300.0
2008-08-06 12:20:00,88.0,88.39,87.99,88.37,11100.0,66.0591,66.3518,66.0516,66.3368,11100.0
2008-08-06 12:30:00,88.36,88.55,88.34,88.49,9400.0,66.3293,66.4719,66.3143,66.4269,9400.0
2008-08-06 12:40:00,88.48,88.68,88.41,88.58,13800.0,66.4194,66.5695,66.3669,66.4945,13800.0
2008-08-06 12:50:00,88.58,88.6,88.39,88.56,8000.0,66.4945,66.5095,66.3518,66.4795,8000.0
2008-08-06 13:00:00,88.52,88.57,88.39,88.57,7600.0,66.4494,66.487,66.3518,66.487,7600.0
2008-08-06 13:10:00,88.52,88.6,88.38,88.56,11200.0,66.4494,66.5095,66.3443,66.4795,11200.0
2008-08-06 13:20:00,88.5,88.66,88.5,88.6,7200.0,66.4344,66.5545,66.4344,66.5095,7200.0
2008-08-06 13:30:00,88.61,88.63,88.36,88.44,13500.0,66.517,66.532,66.3293,66.3894,13500.0
2008-08-06 13:40:00,88.41,88.56,88.38,88.49,8000.0,66.3669,66.4795,66.3443,66.4269,8000.0
2008-08-06 13:50:00,88.48,88.51,88.36,88.49,8600.0,66.4194,66.4419,66.3293,66.4269,8600.0
2008-08-06 14:00:00,88.49,88.55,88.39,88.49,10100.0,66.4269,66.4719,66.3518,66.4269,10100.0
2008-08-06 14:10:00,88.49,88.83,88.46,88.83,12800.0,66.4269,66.6821,66.4044,66.6821,12800.0
2008-08-06 14:20:00,88.82,89.08,88.82,88.96,14700.0,66.6746,66.8698,66.6746,66.7797,14700.0
2008-08-06 14:30:00,88.96,89.11,88.91,88.98,12500.0,66.7797,66.8923,66.7422,66.7947,12500.0
2008-08-06 14:40:00,88.98,89.33,88.95,89.33,14200.0,66.7947,67.0575,66.7722,67.0575,14200.0
2008-08-06 14:50:00,89.33,89.58,89.33,89.5,20800.0,67.0575,67.2451,67.0575,67.1851,20800.0
2008-08-06 15:00:00,89.48,89.59,89.24,89.36,20000.0,67.1701,67.2526,66.9899,67.08,20000.0
2008-08-06 15:10:00,89.33,89.37,89.1,89.18,21300.0,67.0575,67.0875,66.8848,66.9449,21300.0
2008-08-06 15:20:00,89.18,89.35,89.13,89.31,25300.0,66.9449,67.0725,66.9073,67.0425,25300.0
2008-08-06 15:30:00,89.31,89.31,88.94,89.09,30300.0,67.0425,67.0425,66.7647,66.8773,30300.0
2008-08-06 15:40:00,89.07,89.13,88.9,89.01,29500.0,66.8623,66.9073,66.7347,66.8173,29500.0
2008-08-06 15:50:00,88.98,89.14,88.98,89.02,23200.0,66.7947,66.9148,66.7947,66.8248,23200.0
2008-08-07 09:30:00,88.0,88.01,87.14,87.4,9600.0,66.3654,66.3729,65.7168,65.9129,9600.0
2008-08-07 09:40:00,87.39,87.44,87.2,87.38,8300.0,65.9053,65.943,65.762,65.8978,8300.0
2008-08-07 09:50:00,87.42,87.77,87.12,87.13,13000.0,65.928,66.1919,65.7017,65.7093,13000.0
2008-08-07 10:00:00,87.12,87.29,87.04,87.21,19300.0,65.7017,65.8299,65.6414,65.7696,19300.0
2008-08-07 10:10:00,87.2,87.24,86.97,87.13,31400.0,65.762,65.7922,65.5886,65.7093,31400.0
2008-08-07 10:20:00,87.23,87.25,87.01,87.12,38400.0,65.7847,65.7998,65.6188,65.7017,38400.0
2008-08-07 10:30:00,87.15,87.26,86.92,87.01,23100.0,65.7243,65.8073,65.5509,65.6188,23100.0
2008-08-07 10:40:00,87.02,87.04,86.75,86.89,23000.0,65.6263,65.6414,65.4227,65.5283,23000.0
2008-08-07 10:50:00,86.9,86.99,86.8,86.87,14500.0,65.5358,65.6037,65.4604,65.5132,14500.0
2008-08-07 11:00:00,86.9,87.18,86.74,87.18,15600.0,65.5358,65.747,65.4151,65.747,15600.0
2008-08-07 11:10:00,87.18,87.28,86.79,86.79,30500.0,65.747,65.8224,65.4528,65.4528,30500.0
2008-08-07 11:20:00,86.87,86.97,86.75,86.94,19900.0,65.5132,65.5886,65.4227,65.566,19900.0
2008-08-07 11:30:00,86.92,87.05,86.9,86.98,7600.0,65.5509,65.6489,65.5358,65.5961,7600.0
2008-08-07 11:40:00,86.98,87.08,86.89,86.89,19500.0,65.5961,65.6715,65.5283,65.5283,19500.0
2008-08-07 11:50:00,86.98,87.07,86.78,86.79,14500.0,65.5961,65.664,65.4453,65.4528,14500.0
2008-08-07 12:00:00,86.83,86.89,86.43,86.5,12600.0,65.483,65.5283,65.1814,65.2341,12600.0
2008-08-07 12:10:00,86.5,86.68,86.47,86.66,6300.0,65.2341,65.3699,65.2115,65.3548,6300.0
2008-08-07 12:20:00,86.66,86.8,86.66,86.76,4100.0,65.3548,65.4604,65.3548,65.4302,4100.0
2008-08-07 12:30:00,86.79,87.02,86.77,86.94,9800.0,65.4528,65.6263,65.4378,65.566,9800.0
2008-08-07 12:40:00,86.95,87.17,86.95,87.06,28900.0,65.5735,65.7394,65.5735,65.6565,28900.0
2008-08-07 12:50:00,87.03,87.24,86.98,87.22,42600.0,65.6338,65.7922,65.5961,65.7771,42600.0
2008-08-07 13:00:00,87.23,87.3,86.98,87.0,24200.0,65.7847,65.8375,65.5961,65.6112,24200.0
2008-08-07 13:10:00,87.01,87.04,86.92,86.92,7500.0,65.6188,65.6414,65.5509,65.5509,7500.0
2008-08-07 13:20:00,86.92,87.03,86.89,87.03,3800.0,65.5509,65.6338,65.5283,65.6338,3800.0
2008-08-07 13:30:00,87.05,87.21,86.91,86.91,11300.0,65.6489,65.7696,65.5433,65.5433,11300.0
2008-08-07 13:40:00,86.93,87.07,86.89,86.93,12100.0,65.5584,65.664,65.5283,65.5584,12100.0
2008-08-07 13:50:00,86.91,86.94,86.71,86.72,9300.0,65.5433,65.566,65.3925,65.4001,9300.0
2008-08-07 14:00:00,86.75,86.97,86.75,86.84,10500.0,65.4227,65.5886,65.4227,65.4906,10500.0
2008-08-07 14:10:00,86.81,86.94,86.76,86.91,7600.0,65.4679,65.566,65.4302,65.5433,7600.0
2008-08-07 14:20:00,86.95,87.0,86.87,86.91,7500.0,65.5735,65.6112,65.5132,65.5433,7500.0
2008-08-07 14:30:00,86.94,87.06,86.89,86.92,7600.0,65.566,65.6565,65.5283,65.5509,7600.0
2008-08-07 14:40:00,86.93,86.93,86.64,86.77,9000.0,65.5584,65.5584,65.3397,65.4378,9000.0
2008-08-07 14:50:00,86.77,86.89,86.66,86.66,8200.0,65.4378,65.5283,65.3548,65.3548,8200.0
2008-08-07 15:00:00,86.65,86.89,86.6,86.79,17200.0,65.3473,65.5283,65.3096,65.4528,17200.0
2008-08-07 15:10:00,86.82,86.82,86.47,86.48,14600.0,65.4755,65.4755,65.2115,65.2191,14600.0
2008-08-07 15:20:00,86.52,86.61,86.42,86.5,17800.0,65.2492,65.3171,65.1738,65.2341,17800.0
2008-08-07 15:30:00,86.51,86.53,86.06,86.14,27300.0,65.2417,65.2568,64.9023,64.9626,27300.0
2008-08-07 15:40:00,86.13,86.23,86.03,86.2,24600.0,64.9551,65.0305,64.8797,65.0079,24600.0
2008-08-07 15:50:00,86.21,86.4,86.09,86.4,44300.0,65.0154,65.1587,64.9249,65.1587,44300.0
2008-08-08 09:30:00,86.29,86.71,85.89,86.54,8800.0,65.0758,65.3925,64.7741,65.2643,8800.0
2008-08-08 09:40:00,86.55,86.81,86.35,86.81,14200.0,65.2718,65.4679,65.121,65.4679,14200.0
2008-08-08 09:50:00,86.82,87.23,86.78,87.14,12200.0,65.4755,65.7847,65.4453,65.7168,12200.0
2008-08-08 10:00:00,87.17,87.93,87.09,87.89,26700.0,65.7394,66.3126,65.6791,66.2824,26700.0
2008-08-08 10:10:00,87.93,88.34,87.86,88.24,23500.0,66.3126,66.6218,66.2598,66.5464,23500.0
2008-08-08 10:20:00,88.25,88.5,88.21,88.5,10200.0,66.5539,66.7424,66.5237,66.7424,10200.0
2008-08-08 10:30:00,88.51,88.51,88.04,88.32,24400.0,66.75,66.75,66.3955,66.6067,24400.0
2008-08-08 10:40:00,88.34,88.38,88.21,88.38,6500.0,66.6218,66.6519,66.5237,66.6519,6500.0
2008-08-08 10:50:00,88.39,88.54,88.38,88.48,8000.0,66.6595,66.7726,66.6519,66.7274,8000.0
2008-08-08 11:00:00,88.47,88.65,88.31,88.45,8600.0,66.7198,66.8556,66.5992,66.7047,8600.0
2008-08-08 11:10:00,88.47,88.74,88.47,88.67,15400.0,66.7198,66.9234,66.7198,66.8707,15400.0
2008-08-08 11:20:00,88.68,88.72,88.58,88.58,6700.0,66.8782,66.9084,66.8028,66.8028,6700.0
2008-08-08 11:30:00,88.58,88.89,88.58,88.71,8400.0,66.8028,67.0366,66.8028,66.9008,8400.0
2008-08-08 11:40:00,88.71,88.76,88.65,88.67,9400.0,66.9008,66.9385,66.8556,66.8707,9400.0
2008-08-08 11:50:00,88.66,88.9,88.66,88.77,6600.0,66.8631,67.0441,66.8631,66.9461,6600.0
2008-08-08 12:00:00,88.72,88.86,88.65,88.72,8800.0,66.9084,67.0139,66.8556,66.9084,8800.0
2008-08-08 12:10:00,88.71,88.98,88.7,88.94,9100.0,66.9008,67.1044,66.8933,67.0743,9100.0
2008-08-08 12:20:00,88.98,88.99,88.9,88.96,7200.0,67.1044,67.112,67.0441,67.0894,7200.0
2008-08-08 12:30:00,88.94,88.97,88.86,88.89,3900.0,67.0743,67.0969,67.0139,67.0366,3900.0
2008-08-08 12:40:00,88.87,88.88,88.79,88.82,4400.0,67.0215,67.029,66.9611,66.9838,4400.0
2008-08-08 12:50:00,88.8,88.92,88.8,88.91,3800.0,66.9687,67.0592,66.9687,67.0516,3800.0
2008-08-08 13:00:00,88.88,88.9,88.73,88.78,11500.0,67.029,67.0441,66.9159,66.9536,11500.0
2008-08-08 13:10:00,88.79,88.82,88.65,88.72,5900.0,66.9611,66.9838,66.8556,66.9084,5900.0
2008-08-08 13:20:00,88.72,88.95,88.68,88.95,5200.0,66.9084,67.0818,66.8782,67.0818,5200.0
2008-08-08 13:30:00,88.88,89.03,88.86,88.94,19800.0,67.029,67.1421,67.0139,67.0743,19800.0
2008-08-08 13:40:00,88.97,89.19,88.86,88.9,7000.0,67.0969,67.2628,67.0139,67.0441,7000.0
2008-08-08 13:50:00,88.93,89.14,88.93,89.06,11000.0,67.0667,67.2251,67.0667,67.1648,11000.0
2008-08-08 14:00:00,89.06,89.06,88.92,88.99,6100.0,67.1648,67.1648,67.0592,67.112,6100.0
2008-08-08 14:10:00,89.04,89.1,88.93,89.08,4700.0,67.1497,67.1949,67.0667,67.1799,4700.0
2008-08-08 14:20:00,89.06,89.47,89.04,89.47,21000.0,67.1648,67.474,67.1497,67.474,21000.0
2008-08-08 14:30:00,89.45,89.57,89.36,89.56,15600.0,67.4589,67.5494,67.391,67.5418,15600.0
2008-08-08 14:40:00,89.57,89.62,89.4,89.55,23800.0,67.5494,67.5871,67.4212,67.5343,23800.0
2008-08-08 14:50:00,89.53,89.63,89.51,89.58,13700.0,67.5192,67.5946,67.5041,67.5569,13700.0
2008-08-08 15:00:00,89.59,89.74,89.37,89.44,19100.0,67.5645,67.6776,67.3986,67.4513,19100.0
2008-08-08 15:10:00,89.42,89.5,89.24,89.32,22100.0,67.4363,67.4966,67.3005,67.3608,22100.0
2008-08-08 15:20:00,89.33,89.39,89.08,89.21,28800.0,67.3684,67.4136,67.1799,67.2779,28800.0
2008-08-08 15:30:00,89.2,89.39,89.12,89.29,26900.0,67.2704,67.4136,67.21,67.3382,26900.0
2008-08-08 15:40:00,89.3,89.61,89.3,89.45,46700.0,67.3458,67.5796,67.3458,67.4589,46700.0
2008-08-08 15:50:00,89.45,89.74,89.43,89.66,76000.0,67.4589,67.6776,67.4438,67.6173,76000.0
2008-08-11 09:30:00,89.15,89.15,88.67,88.93,11700.0,67.2326,67.2326,66.8707,67.0667,11700.0
2008-08-11 09:40:00,89.0,89.37,88.98,89.08,9200.0,67.1195,67.3986,67.1044,67.1799,9200.0
2008-08-11 09:50:00,89.13,89.68,89.13,89.68,13700.0,67.2176,67.6323,67.2176,67.6323,13700.0
2008-08-11 10:00:00,89.65,89.89,89.62,89.87,13600.0,67.6097,67.7907,67.5871,67.7756,13600.0
2008-08-11 10:10:00,89.89,90.16,89.87,90.14,21000.0,67.7907,67.9943,67.7756,67.9793,21000.0
2008-08-11 10:20:00,90.13,90.2,89.95,89.96,23500.0,67.9717,68.0245,67.836,67.8435,23500.0
2008-08-11 10:30:00,89.96,89.97,89.63,89.69,11300.0,67.8435,67.851,67.5946,67.6399,11300.0
2008-08-11 10:40:00,89.68,89.9,89.62,89.84,187000.0,67.6323,67.7983,67.5871,67.753,187000.0
2008-08-11 10:50:00,89.86,89.93,89.72,89.73,18500.0,67.7681,67.8209,67.6625,67.6701,18500.0
2008-08-11 11:00:00,89.77,90.13,89.74,90.0,26900.0,67.7002,67.9717,67.6776,67.8737,26900.0
2008-08-11 11:10:00,89.99,90.39,89.95,90.38,16700.0,67.8661,68.1678,67.836,68.1603,16700.0
2008-08-11 11:20:00,90.4,90.58,90.31,90.53,18200.0,68.1753,68.3111,68.1075,68.2734,18200.0
2008-08-11 11:30:00,90.54,91.0,90.51,90.91,21600.0,68.2809,68.6278,68.2583,68.56,21600.0
2008-08-11 11:40:00,90.93,91.04,90.5,90.95,28600.0,68.575,68.658,68.2507,68.5901,28600.0
2008-08-11 11:50:00,90.94,91.15,90.88,91.13,12700.0,68.5826,68.7409,68.5373,68.7259,12700.0
2008-08-11 12:00:00,91.14,91.46,91.14,91.37,37000.0,68.7334,68.9747,68.7334,68.9069,37000.0
2008-08-11 12:10:00,91.36,91.77,91.25,91.73,68000.0,68.8993,69.2085,68.8164,69.1784,68000.0
2008-08-11 12:20:00,91.73,92.21,91.72,92.18,66700.0,69.1784,69.5403,69.1708,69.5177,66700.0
2008-08-11 12:30:00,92.21,92.21,91.85,91.99,34400.0,69.5403,69.5403,69.2689,69.3744,34400.0
2008-08-11 12:40:00,92.01,92.06,91.74,91.76,16400.0,69.3895,69.4272,69.1859,69.201,16400.0
2008-08-11 12:50:00,91.77,91.87,91.7,91.76,20000.0,69.2085,69.2839,69.1557,69.201,20000.0
2008-08-11 13:00:00,91.75,91.8,91.62,91.8,19500.0,69.1934,69.2311,69.0954,69.2311,19500.0
2008-08-11 13:10:00,91.82,91.94,91.8,91.88,18600.0,69.2462,69.3367,69.2311,69.2915,18600.0
2008-08-11 13:20:00,91.89,92.01,91.88,91.92,24000.0,69.299,69.3895,69.2915,69.3216,24000.0
2008-08-11 13:30:00,91.94,92.15,91.92,92.11,27000.0,69.3367,69.4951,69.3216,69.4649,27000.0
2008-08-11 13:40:00,92.11,92.11,91.77,91.79,25000.0,69.4649,69.4649,69.2085,69.2236,25000.0
2008-08-11 13:50:00,91.8,91.85,91.67,91.7,22800.0,69.2311,69.2689,69.1331,69.1557,22800.0
2008-08-11 14:00:00,91.74,91.82,91.64,91.79,21400.0,69.1859,69.2462,69.1105,69.2236,21400.0
2008-08-11 14:10:00,91.77,91.8,91.7,91.75,27800.0,69.2085,69.2311,69.1557,69.1934,27800.0
2008-08-11 14:20:00,91.75,91.76,91.43,91.43,29400.0,69.1934,69.201,68.9521,68.9521,29400.0
2008-08-11 14:30:00,91.46,91.55,91.13,91.29,22900.0,68.9747,69.0426,68.7259,68.8465,22900.0
2008-08-11 14:40:00,91.29,91.42,91.22,91.25,21700.0,68.8465,68.9446,68.7937,68.8164,21700.0
2008-08-11 14:50:00,91.24,91.31,90.97,91.31,38000.0,68.8088,68.8616,68.6052,68.8616,38000.0
2008-08-11 15:00:00,91.31,91.47,91.06,91.25,31600.0,68.8616,68.9823,68.6731,68.8164,31600.0
2008-08-11 15:10:00,91.23,91.23,90.99,91.0,47300.0,68.8013,68.8013,68.6203,68.6278,47300.0
2008-08-11 15:20:00,91.0,91.12,90.86,91.0,29900.0,68.6278,68.7183,68.5222,68.6278,29900.0
2008-08-11 15:30:00,91.01,91.02,90.74,90.77,34400.0,68.6354,68.6429,68.4317,68.4544,34400.0
2008-08-11 15:40:00,90.79,91.0,90.79,90.96,42000.0,68.4695,68.6278,68.4695,68.5977,42000.0
2008-08-11 15:50:00,90.97,91.29,90.97,91.29,52700.0,68.6052,68.8465,68.6052,68.8465,52700.0
2008-08-12 09:30:00,91.08,91.08,90.67,90.78,13700.0,68.6882,68.6882,68.379,68.4619,13700.0
2008-08-12 09:40:00,90.76,91.68,90.75,91.23,32200.0,68.4468,69.1406,68.4393,68.8013,32200.0
2008-08-12 09:50:00,91.22,91.57,91.11,91.55,25000.0,68.7937,69.0577,68.7108,69.0426,25000.0
2008-08-12 10:00:00,91.61,91.87,91.51,91.8,20700.0,69.0879,69.2839,69.0124,69.2311,20700.0
2008-08-12 10:10:00,91.82,91.94,91.62,91.62,18700.0,69.2462,69.3367,69.0954,69.0954,18700.0
2008-08-12 10:20:00,91.64,91.64,91.14,91.14,27000.0,69.1105,69.1105,68.7334,68.7334,27000.0
2008-08-12 10:30:00,91.14,91.33,91.13,91.19,26100.0,68.7334,68.8767,68.7259,68.7711,26100.0
2008-08-12 10:40:00,91.24,91.64,91.19,91.62,28400.0,68.8088,69.1105,68.7711,69.0954,28400.0
2008-08-12 10:50:00,91.63,91.77,91.56,91.68,15700.0,69.1029,69.2085,69.0501,69.1406,15700.0
2008-08-12 11:00:00,91.67,91.98,91.64,91.95,10400.0,69.1331,69.3669,69.1105,69.3443,10400.0
2008-08-12 11:10:00,91.98,92.04,91.85,91.97,18900.0,69.3669,69.4121,69.2689,69.3594,18900.0
2008-08-12 11:20:00,91.99,92.36,91.97,92.34,12500.0,69.3744,69.6535,69.3594,69.6384,12500.0
2008-08-12 11:30:00,92.35,92.46,92.31,92.31,11700.0,69.6459,69.7289,69.6158,69.6158,11700.0
2008-08-12 11:40:00,92.31,92.67,92.23,92.57,22000.0,69.6158,69.8873,69.5554,69.8118,22000.0
2008-08-12 11:50:00,92.55,92.61,92.5,92.57,14900.0,69.7968,69.842,69.7591,69.8118,14900.0
2008-08-12 12:00:00,92.52,92.69,92.5,92.61,14900.0,69.7741,69.9023,69.7591,69.842,14900.0
2008-08-12 12:10:00,92.59,92.65,92.57,92.6,13000.0,69.8269,69.8722,69.8118,69.8345,13000.0
2008-08-12 12:20:00,92.62,92.74,92.59,92.68,8200.0,69.8496,69.94,69.8269,69.8948,8200.0
2008-08-12 12:30:00,92.64,92.65,92.5,92.52,18600.0,69.8646,69.8722,69.7591,69.7741,18600.0
2008-08-12 12:40:00,92.53,92.65,92.5,92.54,11200.0,69.7817,69.8722,69.7591,69.7892,11200.0
2008-08-12 12:50:00,92.55,92.75,92.5,92.75,14700.0,69.7968,69.9476,69.7591,69.9476,14700.0
2008-08-12 13:00:00,92.75,92.86,92.7,92.83,17900.0,69.9476,70.0305,69.9099,70.0079,17900.0
2008-08-12 13:10:00,92.79,92.9,92.78,92.85,15600.0,69.9778,70.0607,69.9702,70.023,15600.0
2008-08-12 13:20:00,92.85,92.94,92.78,92.93,22000.0,70.023,70.0909,69.9702,70.0833,22000.0
2008-08-12 13:30:00,92.91,93.0,92.8,92.83,33700.0,70.0683,70.1361,69.9853,70.0079,33700.0
2008-08-12 13:40:00,92.86,92.94,92.81,92.85,11700.0,70.0305,70.0909,69.9928,70.023,11700.0
2008-08-12 13:50:00,92.81,92.92,92.77,92.82,34300.0,69.9928,70.0758,69.9627,70.0004,34300.0
2008-08-12 14:00:00,92.82,92.93,92.6,92.6,19100.0,70.0004,70.0833,69.8345,69.8345,19100.0
2008-08-12 14:10:00,92.6,92.75,92.56,92.7,27000.0,69.8345,69.9476,69.8043,69.9099,27000.0
2008-08-12 14:20:00,92.69,92.9,92.61,92.81,26100.0,69.9023,70.0607,69.842,69.9928,26100.0
2008-08-12 14:30:00,92.83,92.84,92.79,92.81,13000.0,70.0079,70.0155,69.9778,69.9928,13000.0
2008-08-12 14:40:00,92.82,92.85,92.76,92.8,15700.0,70.0004,70.023,69.9551,69.9853,15700.0
2008-08-12 14:50:00,92.79,92.9,92.72,92.77,21800.0,69.9778,70.0607,69.925,69.9627,21800.0
2008-08-12 15:00:00,92.74,92.89,92.57,92.61,61500.0,69.94,70.0532,69.8118,69.842,61500.0
2008-08-12 15:10:00,92.63,92.74,92.5,92.71,43200.0,69.8571,69.94,69.7591,69.9174,43200.0
2008-08-12 15:20:00,92.69,92.79,92.48,92.65,23500.0,69.9023,69.9778,69.744,69.8722,23500.0
2008-08-12 15:30:00,92.65,92.67,92.4,92.47,51500.0,69.8722,69.8873,69.6836,69.7364,51500.0
2008-08-12 15:40:00,92.46,92.85,92.46,92.8,50500.0,69.7289,70.023,69.7289,69.9853,50500.0
2008-08-12 15:50:00,92.77,92.9,92.69,92.86,47100.0,69.9627,70.0607,69.9023,70.0305,47100.0
2008-08-13 09:30:00,92.11,92.21,91.58,91.62,9700.0,69.4649,69.5403,69.0652,69.0954,9700.0
2008-08-13 09:40:00,91.59,91.65,91.15,91.48,22500.0,69.0728,69.118,68.7409,68.9898,22500.0
2008-08-13 09:50:00,91.48,91.74,91.45,91.65,11100.0,68.9898,69.1859,68.9672,69.118,11100.0
2008-08-13 10:00:00,91.66,92.0,91.57,91.69,13000.0,69.1256,69.382,69.0577,69.1482,13000.0
2008-08-13 10:10:00,91.75,91.8,91.56,91.66,17300.0,69.1934,69.2311,69.0501,69.1256,17300.0
2008-08-13 10:20:00,91.72,91.97,91.69,91.93,21600.0,69.1708,69.3594,69.1482,69.3292,21600.0
2008-08-13 10:30:00,91.88,91.88,91.66,91.82,28100.0,69.2915,69.2915,69.1256,69.2462,28100.0
2008-08-13 10:40:00,91.83,92.01,91.75,91.94,19000.0,69.2538,69.3895,69.1934,69.3367,19000.0
2008-08-13 10:50:00,92.0,92.0,91.71,91.91,7300.0,69.382,69.382,69.1633,69.3141,7300.0
2008-08-13 11:00:00,91.87,91.96,91.61,91.61,25300.0,69.2839,69.3518,69.0879,69.0879,25300.0
2008-08-13 11:10:00,91.69,91.73,91.55,91.63,20200.0,69.1482,69.1784,69.0426,69.1029,20200.0
2008-08-13 11:20:00,91.63,91.74,91.59,91.65,12600.0,69.1029,69.1859,69.0728,69.118,12600.0
2008-08-13 11:30:00,91.65,91.77,91.62,91.71,10100.0,69.118,69.2085,69.0954,69.1633,10100.0
2008-08-13 11:40:00,91.7,91.76,91.61,91.65,11200.0,69.1557,69.201,69.0879,69.118,11200.0
2008-08-13 11:50:00,91.65,91.83,91.6,91.76,18200.0,69.118,69.2538,69.0803,69.201,18200.0
2008-08-13 12:00:00,91.75,92.0,91.62,91.62,17400.0,69.1934,69.382,69.0954,69.0954,17400.0
2008-08-13 12:10:00,91.68,91.76,91.62,91.73,12100.0,69.1406,69.201,69.0954,69.1784,12100.0
2008-08-13 12:20:00,91.75,91.75,91.62,91.71,9800.0,69.1934,69.1934,69.0954,69.1633,9800.0
2008-08-13 12:30:00,91.66,91.73,91.55,91.61,23900.0,69.1256,69.1784,69.0426,69.0879,23900.0
2008-08-13 12:40:00,91.62,91.67,91.5,91.5,5100.0,69.0954,69.1331,69.0049,69.0049,5100.0
2008-08-13 12:50:00,91.51,91.76,91.43,91.76,8900.0,69.0124,69.201,68.9521,69.201,8900.0
2008-08-13 13:00:00,91.76,91.8,91.67,91.67,6900.0,69.201,69.2311,69.1331,69.1331,6900.0
2008-08-13 13:10:00,91.68,91.68,91.5,91.58,5400.0,69.1406,69.1406,69.0049,69.0652,5400.0
2008-08-13 13:20:00,91.56,91.88,91.52,91.85,8400.0,69.0501,69.2915,69.02,69.2689,8400.0
2008-08-13 13:30:00,91.84,92.15,91.84,92.15,22100.0,69.2613,69.4951,69.2613,69.4951,22100.0
2008-08-13 13:40:00,92.14,92.28,91.96,91.96,13700.0,69.4876,69.5931,69.3518,69.3518,13700.0
2008-08-13 13:50:00,91.97,92.37,91.97,92.34,8800.0,69.3594,69.661,69.3594,69.6384,8800.0
2008-08-13 14:00:00,92.4,92.49,92.33,92.38,8300.0,69.6836,69.7515,69.6308,69.6686,8300.0
2008-08-13 14:10:00,92.41,92.47,92.26,92.37,12200.0,69.6912,69.7364,69.5781,69.661,12200.0
2008-08-13 14:20:00,92.41,92.57,92.36,92.38,14800.0,69.6912,69.8118,69.6535,69.6686,14800.0
2008-08-13 14:30:00,92.37,92.4,92.27,92.4,5900.0,69.661,69.6836,69.5856,69.6836,5900.0
2008-08-13 14:40:00,92.39,92.7,92.39,92.59,11400.0,69.6761,69.9099,69.6761,69.8269,11400.0
2008-08-13 14:50:00,92.53,92.69,92.37,92.62,18900.0,69.7817,69.9023,69.661,69.8496,18900.0
2008-08-13 15:00:00,92.62,92.68,92.3,92.31,16700.0,69.8496,69.8948,69.6082,69.6158,16700.0
2008-08-13 15:10:00,92.32,92.56,92.32,92.44,32000.0,69.6233,69.8043,69.6233,69.7138,32000.0
2008-08-13 15:20:00,92.47,92.52,92.08,92.2,79400.0,69.7364,69.7741,69.4423,69.5328,79400.0
2008-08-13 15:30:00,92.17,92.28,91.93,92.15,34900.0,69.5102,69.5931,69.3292,69.4951,34900.0
2008-08-13 15:40:00,92.16,92.2,91.91,91.91,48600.0,69.5026,69.5328,69.3141,69.3141,48600.0
2008-08-13 15:50:00,91.9,92.18,91.85,92.0,78600.0,69.3066,69.5177,69.2689,69.382,78600.0
2008-08-14 09:30:00,91.35,91.67,91.21,91.35,13000.0,68.8918,69.1331,68.7862,68.8918,13000.0
2008-08-14 09:40:00,91.4,91.78,91.4,91.7,20700.0,68.9295,69.2161,68.9295,69.1557,20700.0
2008-08-14 09:50:00,91.7,91.9,91.6,91.9,14100.0,69.1557,69.3066,69.0803,69.3066,14100.0
2008-08-14 10:00:00,91.86,92.0,91.77,91.77,6900.0,69.2764,69.382,69.2085,69.2085,6900.0
2008-08-14 10:10:00,91.74,91.76,91.6,91.66,11100.0,69.1859,69.201,69.0803,69.1256,11100.0
2008-08-14 10:20:00,91.63,92.01,91.6,91.9,15500.0,69.1029,69.3895,69.0803,69.3066,15500.0
2008-08-14 10:30:00,92.0,92.46,92.0,92.37,13200.0,69.382,69.7289,69.382,69.661,13200.0
2008-08-14 10:40:00,92.31,92.64,92.31,92.56,10700.0,69.6158,69.8646,69.6158,69.8043,10700.0
2008-08-14 10:50:00,92.63,92.71,92.24,92.52,25300.0,69.8571,69.9174,69.563,69.7741,25300.0
2008-08-14 11:00:00,92.54,92.57,92.35,92.54,8000.0,69.7892,69.8118,69.6459,69.7892,8000.0
2008-08-14 11:10:00,92.54,92.67,92.42,92.63,6800.0,69.7892,69.8873,69.6987,69.8571,6800.0
2008-08-14 11:20:00,92.65,92.71,92.58,92.63,3000.0,69.8722,69.9174,69.8194,69.8571,3000.0
2008-08-14 11:30:00,92.59,92.61,92.53,92.56,3300.0,69.8269,69.842,69.7817,69.8043,3300.0
2008-08-14 11:40:00,92.54,92.89,92.54,92.69,25300.0,69.7892,70.0532,69.7892,69.9023,25300.0
2008-08-14 11:50:00,92.71,92.86,92.69,92.81,5300.0,69.9174,70.0305,69.9023,69.9928,5300.0
2008-08-14 12:00:00,92.79,92.9,92.65,92.65,8900.0,69.9778,70.0607,69.8722,69.8722,8900.0
2008-08-14 12:10:00,92.72,92.83,92.66,92.77,6100.0,69.925,70.0079,69.8797,69.9627,6100.0
2008-08-14 12:20:00,92.7,92.71,92.46,92.47,5700.0,69.9099,69.9174,69.7289,69.7364,5700.0
2008-08-14 12:30:00,92.44,92.73,92.4,92.58,8100.0,69.7138,69.9325,69.6836,69.8194,8100.0
2008-08-14 12:40:00,92.64,93.0,92.64,92.93,14800.0,69.8646,70.1361,69.8646,70.0833,14800.0
2008-08-14 12:50:00,92.96,92.99,92.8,92.87,8900.0,70.106,70.1286,69.9853,70.0381,8900.0
2008-08-14 13:00:00,92.87,92.91,92.15,92.65,8300.0,70.0381,70.0683,69.4951,69.8722,8300.0
2008-08-14 13:10:00,92.7,92.77,92.56,92.56,39300.0,69.9099,69.9627,69.8043,69.8043,39300.0
2008-08-14 13:20:00,92.58,92.64,92.42,92.43,15500.0,69.8194,69.8646,69.6987,69.7063,15500.0
2008-08-14 13:30:00,92.42,92.44,92.28,92.34,18700.0,69.6987,69.7138,69.5931,69.6384,18700.0
2008-08-14 13:40:00,92.37,92.42,92.16,92.22,8800.0,69.661,69.6987,69.5026,69.5479,8800.0
2008-08-14 13:50:00,92.26,92.5,92.25,92.5,9600.0,69.5781,69.7591,69.5705,69.7591,9600.0
2008-08-14 14:00:00,92.51,92.62,92.4,92.48,10300.0,69.7666,69.8496,69.6836,69.744,10300.0
2008-08-14 14:10:00,92.48,92.57,92.31,92.51,11000.0,69.744,69.8118,69.6158,69.7666,11000.0
2008-08-14 14:20:00,92.54,92.54,92.25,92.31,13300.0,69.7892,69.7892,69.5705,69.6158,13300.0
2008-08-14 14:30:00,92.32,92.34,92.25,92.29,11500.0,69.6233,69.6384,69.5705,69.6007,11500.0
2008-08-14 14:40:00,92.3,92.37,92.02,92.07,20700.0,69.6082,69.661,69.3971,69.4348,20700.0
2008-08-14 14:50:00,92.07,92.17,91.96,92.01,15800.0,69.4348,69.5102,69.3518,69.3895,15800.0
2008-08-14 15:00:00,92.01,92.23,91.98,92.2,13200.0,69.3895,69.5554,69.3669,69.5328,13200.0
2008-08-14 15:10:00,92.16,92.32,92.0,92.17,18000.0,69.5026,69.6233,69.382,69.5102,18000.0
2008-08-14 15:20:00,92.17,92.39,92.12,92.33,38100.0,69.5102,69.6761,69.4725,69.6308,38100.0
2008-08-14 15:30:00,92.31,92.72,92.3,92.62,30100.0,69.6158,69.925,69.6082,69.8496,30100.0
2008-08-14 15:40:00,92.61,92.67,92.46,92.6,32700.0,69.842,69.8873,69.7289,69.8345,32700.0
2008-08-14 15:50:00,92.6,92.6,92.44,92.49,34200.0,69.8345,69.8345,69.7138,69.7515,34200.0
2008-08-15 09:30:00,92.77,93.58,92.61,93.43,92200.0,69.9627,70.5735,69.842,70.4604,92200.0
2008-08-15 09:40:00,93.43,93.99,93.43,93.66,63300.0,70.4604,70.8827,70.4604,70.6339,63300.0
2008-08-15 09:50:00,93.72,93.72,93.2,93.27,22700.0,70.6791,70.6791,70.287,70.3397,22700.0
2008-08-15 10:00:00,93.38,93.39,92.99,93.15,34000.0,70.4227,70.4302,70.1286,70.2493,34000.0
2008-08-15 10:10:00,93.18,93.21,92.89,92.89,15700.0,70.2719,70.2945,70.0532,70.0532,15700.0
2008-08-15 10:20:00,92.89,92.91,92.61,92.77,15700.0,70.0532,70.0683,69.842,69.9627,15700.0
2008-08-15 10:30:00,92.83,93.4,92.8,93.38,19200.0,70.0079,70.4378,69.9853,70.4227,19200.0
2008-08-15 10:40:00,93.39,93.39,93.01,93.18,15200.0,70.4302,70.4302,70.1437,70.2719,15200.0
2008-08-15 10:50:00,93.25,93.4,93.23,93.36,11400.0,70.3247,70.4378,70.3096,70.4076,11400.0
2008-08-15 11:00:00,93.33,93.37,93.19,93.21,10300.0,70.385,70.4152,70.2794,70.2945,10300.0
2008-08-15 11:10:00,93.21,93.42,93.17,93.42,8300.0,70.2945,70.4529,70.2643,70.4529,8300.0
2008-08-15 11:20:00,93.42,93.44,93.28,93.42,7600.0,70.4529,70.468,70.3473,70.4529,7600.0
2008-08-15 11:30:00,93.37,93.61,93.26,93.31,14800.0,70.4152,70.5962,70.3322,70.3699,14800.0
2008-08-15 11:40:00,93.26,93.3,93.16,93.26,11300.0,70.3322,70.3624,70.2568,70.3322,11300.0
2008-08-15 11:50:00,93.26,93.35,93.16,93.21,19200.0,70.3322,70.4001,70.2568,70.2945,19200.0
2008-08-15 12:00:00,93.23,93.31,93.15,93.2,14500.0,70.3096,70.3699,70.2493,70.287,14500.0
2008-08-15 12:10:00,93.2,93.39,93.15,93.39,26100.0,70.287,70.4302,70.2493,70.4302,26100.0
2008-08-15 12:20:00,93.42,93.42,93.2,93.29,4500.0,70.4529,70.4529,70.287,70.3548,4500.0
2008-08-15 12:30:00,93.29,93.54,93.24,93.54,7000.0,70.3548,70.5434,70.3171,70.5434,7000.0
2008-08-15 12:40:00,93.51,93.58,93.28,93.38,12000.0,70.5207,70.5735,70.3473,70.4227,12000.0
2008-08-15 12:50:00,93.34,93.46,93.24,93.25,3700.0,70.3925,70.483,70.3171,70.3247,3700.0
2008-08-15 13:00:00,93.21,93.27,93.05,93.23,9800.0,70.2945,70.3397,70.1738,70.3096,9800.0
2008-08-15 13:10:00,93.22,93.22,93.07,93.08,5400.0,70.302,70.302,70.1889,70.1965,5400.0
2008-08-15 13:20:00,93.09,93.12,93.02,93.06,5800.0,70.204,70.2266,70.1512,70.1814,5800.0
2008-08-15 13:30:00,93.05,93.08,92.95,92.95,5900.0,70.1738,70.1965,70.0984,70.0984,5900.0
2008-08-15 13:40:00,92.96,93.0,92.91,92.97,6300.0,70.106,70.1361,70.0683,70.1135,6300.0
2008-08-15 13:50:00,93.0,93.0,92.87,93.0,8000.0,70.1361,70.1361,70.0381,70.1361,8000.0
2008-08-15 14:00:00,92.99,93.08,92.8,92.95,26000.0,70.1286,70.1965,69.9853,70.0984,26000.0
2008-08-15 14:10:00,92.94,92.97,92.84,92.89,9500.0,70.0909,70.1135,70.0155,70.0532,9500.0
2008-08-15 14:20:00,92.91,92.97,92.8,92.87,15700.0,70.0683,70.1135,69.9853,70.0381,15700.0
2008-08-15 14:30:00,92.82,92.88,92.64,92.69,15800.0,70.0004,70.0456,69.8646,69.9023,15800.0
2008-08-15 14:40:00,92.67,92.82,92.63,92.8,9900.0,69.8873,70.0004,69.8571,69.9853,9900.0
2008-08-15 14:50:00,92.82,92.96,92.75,92.94,11000.0,70.0004,70.106,69.9476,70.0909,11000.0
2008-08-15 15:00:00,92.93,93.09,92.86,92.9,17600.0,70.0833,70.204,70.0305,70.0607,17600.0
2008-08-15 15:10:00,92.87,92.97,92.77,92.82,13800.0,70.0381,70.1135,69.9627,70.0004,13800.0
2008-08-15 15:20:00,92.82,93.0,92.76,93.0,17300.0,70.0004,70.1361,69.9551,70.1361,17300.0
2008-08-15 15:30:00,92.98,93.02,92.84,92.99,18200.0,70.121,70.1512,70.0155,70.1286,18200.0
2008-08-15 15:40:00,93.01,93.06,92.8,92.89,20400.0,70.1437,70.1814,69.9853,70.0532,20400.0
2008-08-15 15:50:00,92.92,93.06,92.86,93.01,28300.0,70.0758,70.1814,70.0305,70.1437,28300.0
2008-08-18 09:30:00,93.21,93.49,93.16,93.17,7700.0,70.2945,70.5057,70.2568,70.2643,7700.0
2008-08-18 09:40:00,93.19,93.33,93.1,93.1,16500.0,70.2794,70.385,70.2115,70.2115,16500.0
2008-08-18 09:50:00,93.13,93.13,92.81,92.95,18400.0,70.2342,70.2342,69.9928,70.0984,18400.0
2008-08-18 10:00:00,92.98,93.09,92.73,93.01,17400.0,70.121,70.204,69.9325,70.1437,17400.0
2008-08-18 10:10:00,93.01,93.02,92.82,92.9,12100.0,70.1437,70.1512,70.0004,70.0607,12100.0
2008-08-18 10:20:00,92.92,93.05,92.81,93.04,10500.0,70.0758,70.1738,69.9928,70.1663,10500.0
2008-08-18 10:30:00,93.04,93.13,92.91,93.0,17800.0,70.1663,70.2342,70.0683,70.1361,17800.0
2008-08-18 10:40:00,93.0,93.29,93.0,93.15,9500.0,70.1361,70.3548,70.1361,70.2493,9500.0
2008-08-18 10:50:00,93.21,93.39,93.1,93.11,8500.0,70.2945,70.4302,70.2115,70.2191,8500.0
2008-08-18 11:00:00,93.14,93.18,93.0,93.15,6300.0,70.2417,70.2719,70.1361,70.2493,6300.0
2008-08-18 11:10:00,93.23,93.28,93.0,93.0,14800.0,70.3096,70.3473,70.1361,70.1361,14800.0
2008-08-18 11:20:00,93.05,93.05,92.79,92.88,5700.0,70.1738,70.1738,69.9778,70.0456,5700.0
2008-08-18 11:30:00,92.87,93.19,92.87,93.13,18500.0,70.0381,70.2794,70.0381,70.2342,18500.0
2008-08-18 11:40:00,93.1,93.16,92.94,92.94,4200.0,70.2115,70.2568,70.0909,70.0909,4200.0
2008-08-18 11:50:00,92.95,93.0,92.9,92.9,13700.0,70.0984,70.1361,70.0607,70.0607,13700.0
2008-08-18 12:00:00,92.9,92.9,92.6,92.65,11700.0,70.0607,70.0607,69.8345,69.8722,11700.0
2008-08-18 12:10:00,92.69,92.78,92.63,92.73,8200.0,69.9023,69.9702,69.8571,69.9325,8200.0
2008-08-18 12:20:00,92.73,92.79,92.7,92.77,7800.0,69.9325,69.9778,69.9099,69.9627,7800.0
2008-08-18 12:30:00,92.8,92.83,92.65,92.65,7200.0,69.9853,70.0079,69.8722,69.8722,7200.0
2008-08-18 12:40:00,92.64,92.65,92.46,92.61,13300.0,69.8646,69.8722,69.7289,69.842,13300.0
2008-08-18 12:50:00,92.61,92.61,92.43,92.49,5500.0,69.842,69.842,69.7063,69.7515,5500.0
2008-08-18 13:00:00,92.55,92.8,92.55,92.75,9200.0,69.7968,69.9853,69.7968,69.9476,9200.0
2008-08-18 13:10:00,92.77,92.81,92.75,92.75,14500.0,69.9627,69.9928,69.9476,69.9476,14500.0
2008-08-18 13:20:00,92.75,92.95,92.75,92.89,5400.0,69.9476,70.0984,69.9476,70.0532,5400.0
2008-08-18 13:30:00,92.89,92.96,92.83,92.83,5300.0,70.0532,70.106,70.0079,70.0079,5300.0
2008-08-18 13:40:00,92.9,92.9,92.65,92.65,7800.0,70.0607,70.0607,69.8722,69.8722,7800.0
2008-08-18 13:50:00,92.6,92.73,92.6,92.66,7800.0,69.8345,69.9325,69.8345,69.8797,7800.0
2008-08-18 14:00:00,92.6,92.68,92.48,92.53,18400.0,69.8345,69.8948,69.744,69.7817,18400.0
2008-08-18 14:10:00,92.5,92.64,92.3,92.32,7600.0,69.7591,69.8646,69.6082,69.6233,7600.0
2008-08-18 14:20:00,92.29,92.52,92.28,92.46,22600.0,69.6007,69.7741,69.5931,69.7289,22600.0
2008-08-18 14:30:00,92.42,92.48,92.27,92.3,11400.0,69.6987,69.744,69.5856,69.6082,11400.0
2008-08-18 14:40:00,92.3,92.4,92.1,92.37,20100.0,69.6082,69.6836,69.4574,69.661,20100.0
2008-08-18 14:50:00,92.37,92.37,92.25,92.31,7100.0,69.661,69.661,69.5705,69.6158,7100.0
2008-08-18 15:00:00,92.26,92.29,92.1,92.22,28400.0,69.5781,69.6007,69.4574,69.5479,28400.0
2008-08-18 15:10:00,92.21,92.37,92.2,92.23,14200.0,69.5403,69.661,69.5328,69.5554,14200.0
2008-08-18 15:20:00,92.25,92.62,92.14,92.44,34600.0,69.5705,69.8496,69.4876,69.7138,34600.0
2008-08-18 15:30:00,92.44,92.66,92.3,92.48,21400.0,69.7138,69.8797,69.6082,69.744,21400.0
2008-08-18 15:40:00,92.52,92.53,92.15,92.21,24900.0,69.7741,69.7817,69.4951,69.5403,24900.0
2008-08-18 15:50:00,92.22,92.69,92.17,92.68,40000.0,69.5479,69.9023,69.5102,69.8948,40000.0
2008-08-19 09:30:00,91.89,92.91,91.76,91.86,8600.0,69.299,70.0683,69.201,69.2764,8600.0
2008-08-19 09:40:00,91.83,91.88,91.45,91.45,8400.0,69.2538,69.2915,68.9672,68.9672,8400.0
2008-08-19 09:50:00,91.43,91.62,91.38,91.61,5900.0,68.9521,69.0954,68.9144,69.0879,5900.0
2008-08-19 10:00:00,91.43,91.54,91.24,91.24,8600.0,68.9521,69.0351,68.8088,68.8088,8600.0
2008-08-19 10:10:00,91.25,91.34,91.07,91.08,8700.0,68.8164,68.8842,68.6806,68.6882,8700.0
2008-08-19 10:20:00,91.16,91.48,91.11,91.2,18500.0,68.7485,68.9898,68.7108,68.7787,18500.0
2008-08-19 10:30:00,91.25,91.28,91.2,91.21,4100.0,68.8164,68.839,68.7787,68.7862,4100.0
2008-08-19 10:40:00,91.23,91.59,91.23,91.37,8300.0,68.8013,69.0728,68.8013,68.9069,8300.0
2008-08-19 10:50:00,91.31,91.34,91.24,91.28,10500.0,68.8616,68.8842,68.8088,68.839,10500.0
2008-08-19 11:00:00,91.27,91.27,90.97,90.97,4100.0,68.8314,68.8314,68.6052,68.6052,4100.0
2008-08-19 11:10:00,90.93,91.12,90.72,90.72,8200.0,68.575,68.7183,68.4167,68.4167,8200.0
2008-08-19 11:20:00,90.75,90.9,90.75,90.9,4900.0,68.4393,68.5524,68.4393,68.5524,4900.0
2008-08-19 11:30:00,90.9,90.99,90.69,90.69,5700.0,68.5524,68.6203,68.394,68.394,5700.0
2008-08-19 11:40:00,90.67,90.82,90.64,90.66,5900.0,68.379,68.4921,68.3563,68.3714,5900.0
2008-08-19 11:50:00,90.66,90.8,90.52,90.56,5600.0,68.3714,68.477,68.2658,68.296,5600.0
2008-08-19 12:00:00,90.55,90.67,90.39,90.4,6800.0,68.2885,68.379,68.1678,68.1753,6800.0
2008-08-19 12:10:00,90.43,90.8,90.36,90.8,9000.0,68.198,68.477,68.1452,68.477,9000.0
2008-08-19 12:20:00,90.83,90.83,90.64,90.71,4700.0,68.4996,68.4996,68.3563,68.4091,4700.0
2008-08-19 12:30:00,90.68,90.85,90.6,90.83,3400.0,68.3865,68.5147,68.3262,68.4996,3400.0
2008-08-19 12:40:00,90.83,90.95,90.77,90.95,8300.0,68.4996,68.5901,68.4544,68.5901,8300.0
2008-08-19 12:50:00,90.95,91.02,90.9,90.9,3800.0,68.5901,68.6429,68.5524,68.5524,3800.0
2008-08-19 13:00:00,90.89,90.92,90.83,90.9,2600.0,68.5449,68.5675,68.4996,68.5524,2600.0
2008-08-19 13:10:00,90.91,91.06,90.89,90.99,8300.0,68.56,68.6731,68.5449,68.6203,8300.0
2008-08-19 13:20:00,90.95,91.07,90.94,91.0,5800.0,68.5901,68.6806,68.5826,68.6278,5800.0
2008-08-19 13:30:00,91.0,91.12,90.99,91.0,7900.0,68.6278,68.7183,68.6203,68.6278,7900.0
2008-08-19 13:40:00,90.99,91.12,90.96,91.02,8300.0,68.6203,68.7183,68.5977,68.6429,8300.0
2008-08-19 13:50:00,90.98,90.98,90.66,90.66,4300.0,68.6127,68.6127,68.3714,68.3714,4300.0
2008-08-19 14:00:00,90.7,91.02,90.7,91.01,8600.0,68.4016,68.6429,68.4016,68.6354,8600.0
2008-08-19 14:10:00,90.97,91.0,90.84,90.87,9900.0,68.6052,68.6278,68.5072,68.5298,9900.0
2008-08-19 14:20:00,90.89,90.93,90.66,90.68,10400.0,68.5449,68.575,68.3714,68.3865,10400.0
2008-08-19 14:30:00,90.66,90.74,90.61,90.65,7500.0,68.3714,68.4317,68.3337,68.3639,7500.0
2008-08-19 14:40:00,90.61,90.75,90.51,90.75,10500.0,68.3337,68.4393,68.2583,68.4393,10500.0
2008-08-19 14:50:00,90.75,90.82,90.69,90.7,6200.0,68.4393,68.4921,68.394,68.4016,6200.0
2008-08-19 15:00:00,90.71,90.72,90.43,90.48,7800.0,68.4091,68.4167,68.198,68.2357,7800.0
2008-08-19 15:10:00,90.48,90.73,90.48,90.71,12200.0,68.2357,68.4242,68.2357,68.4091,12200.0
2008-08-19 15:20:00,90.7,90.91,90.53,90.67,19300.0,68.4016,68.56,68.2734,68.379,19300.0
2008-08-19 15:30:00,90.61,90.64,90.41,90.55,18400.0,68.3337,68.3563,68.1829,68.2885,18400.0
2008-08-19 15:40:00,90.56,90.62,90.42,90.57,34700.0,68.296,68.3412,68.1904,68.3035,34700.0
2008-08-19 15:50:00,90.59,90.83,90.47,90.83,39200.0,68.3186,68.4996,68.2281,68.4996,39200.0
2008-08-20 09:30:00,91.09,91.09,90.3,90.67,11800.0,68.6957,68.6957,68.0999,68.379,11800.0
2008-08-20 09:40:00,90.62,90.67,90.23,90.27,9100.0,68.3412,68.379,68.0471,68.0773,9100.0
2008-08-20 09:50:00,90.24,90.29,89.94,90.0,12800.0,68.0547,68.0924,67.8284,67.8737,12800.0
2008-08-20 10:00:00,89.95,90.02,89.62,89.76,10000.0,67.836,67.8888,67.5871,67.6927,10000.0
2008-08-20 10:10:00,89.76,90.37,89.76,90.26,19300.0,67.6927,68.1527,67.6927,68.0698,19300.0
2008-08-20 10:20:00,90.24,90.28,89.98,89.98,6500.0,68.0547,68.0848,67.8586,67.8586,6500.0
2008-08-20 10:30:00,90.0,90.46,89.88,90.27,11400.0,67.8737,68.2206,67.7832,68.0773,11400.0
2008-08-20 10:40:00,90.24,90.57,90.15,90.44,16100.0,68.0547,68.3035,67.9868,68.2055,16100.0
2008-08-20 10:50:00,90.5,91.0,90.44,90.94,8600.0,68.2507,68.6278,68.2055,68.5826,8600.0
2008-08-20 11:00:00,90.92,90.94,90.55,90.68,8000.0,68.5675,68.5826,68.2885,68.3865,8000.0
2008-08-20 11:10:00,90.72,91.0,90.7,90.77,7900.0,68.4167,68.6278,68.4016,68.4544,7900.0
2008-08-20 11:20:00,90.79,91.0,90.76,91.0,4100.0,68.4695,68.6278,68.4468,68.6278,4100.0
2008-08-20 11:30:00,90.98,91.0,90.66,90.68,12400.0,68.6127,68.6278,68.3714,68.3865,12400.0
2008-08-20 11:40:00,90.72,90.72,90.4,90.47,9500.0,68.4167,68.4167,68.1753,68.2281,9500.0
2008-08-20 11:50:00,90.54,90.69,90.51,90.66,2300.0,68.2809,68.394,68.2583,68.3714,2300.0
2008-08-20 12:00:00,90.67,90.69,90.43,90.55,7700.0,68.379,68.394,68.198,68.2885,7700.0
2008-08-20 12:10:00,90.5,90.55,90.39,90.39,18100.0,68.2507,68.2885,68.1678,68.1678,18100.0
2008-08-20 12:20:00,90.41,90.64,90.41,90.63,6800.0,68.1829,68.3563,68.1829,68.3488,6800.0
2008-08-20 12:30:00,90.62,90.62,90.48,90.5,6200.0,68.3412,68.3412,68.2357,68.2507,6200.0
2008-08-20 12:40:00,90.44,90.6,90.44,90.45,21700.0,68.2055,68.3262,68.2055,68.213,21700.0
2008-08-20 12:50:00,90.42,90.44,90.32,90.41,5100.0,68.1904,68.2055,68.115,68.1829,5100.0
2008-08-20 13:00:00,90.46,90.59,90.42,90.58,6600.0,68.2206,68.3186,68.1904,68.3111,6600.0
2008-08-20 13:10:00,90.52,90.59,90.47,90.51,6700.0,68.2658,68.3186,68.2281,68.2583,6700.0
2008-08-20 13:20:00,90.51,90.58,90.43,90.53,6000.0,68.2583,68.3111,68.198,68.2734,6000.0
2008-08-20 13:30:00,90.57,90.72,90.57,90.63,8800.0,68.3035,68.4167,68.3035,68.3488,8800.0
2008-08-20 13:40:00,90.6,90.72,90.58,90.68,8100.0,68.3262,68.4167,68.3111,68.3865,8100.0
2008-08-20 13:50:00,90.69,90.74,90.54,90.59,4000.0,68.394,68.4317,68.2809,68.3186,4000.0
2008-08-20 14:00:00,90.59,90.6,90.33,90.39,12500.0,68.3186,68.3262,68.1225,68.1678,12500.0
2008-08-20 14:10:00,90.39,90.39,90.1,90.15,18500.0,68.1678,68.1678,67.9491,67.9868,18500.0
2008-08-20 14:20:00,90.15,90.26,90.07,90.16,17200.0,67.9868,68.0698,67.9265,67.9943,17200.0
2008-08-20 14:30:00,90.15,90.3,90.04,90.12,9400.0,67.9868,68.0999,67.9038,67.9642,9400.0
2008-08-20 14:40:00,90.12,90.28,90.12,90.21,10300.0,67.9642,68.0848,67.9642,68.032,10300.0
2008-08-20 14:50:00,90.21,90.48,90.21,90.4,15500.0,68.032,68.2357,68.032,68.1753,15500.0
2008-08-20 15:00:00,90.42,90.55,90.37,90.38,8200.0,68.1904,68.2885,68.1527,68.1603,8200.0
2008-08-20 15:10:00,90.36,90.44,90.19,90.24,12800.0,68.1452,68.2055,68.017,68.0547,12800.0
2008-08-20 15:20:00,90.18,90.27,90.04,90.25,16500.0,68.0094,68.0773,67.9038,68.0622,16500.0
2008-08-20 15:30:00,90.21,90.37,90.02,90.28,29100.0,68.032,68.1527,67.8888,68.0848,29100.0
2008-08-20 15:40:00,90.28,90.49,90.26,90.33,32300.0,68.0848,68.2432,68.0698,68.1225,32300.0
2008-08-20 15:50:00,90.33,90.62,90.31,90.53,29100.0,68.1225,68.3412,68.1075,68.2734,29100.0
2008-08-21 09:30:00,89.99,89.99,89.02,89.11,10900.0,67.8661,67.8661,67.1346,67.2025,10900.0
2008-08-21 09:40:00,89.14,89.84,89.1,89.56,11700.0,67.2251,67.753,67.1949,67.5418,11700.0
2008-08-21 09:50:00,89.6,90.49,89.6,90.35,7100.0,67.572,68.2432,67.572,68.1376,7100.0
2008-08-21 10:00:00,90.31,90.71,90.19,90.28,20600.0,68.1075,68.4091,68.017,68.0848,20600.0
2008-08-21 10:10:00,90.31,90.54,90.21,90.54,26800.0,68.1075,68.2809,68.032,68.2809,26800.0
2008-08-21 10:20:00,90.56,90.8,90.38,90.43,11100.0,68.296,68.477,68.1603,68.198,11100.0
2008-08-21 10:30:00,90.51,90.54,90.05,90.08,15600.0,68.2583,68.2809,67.9114,67.934,15600.0
2008-08-21 10:40:00,90.07,90.07,89.67,89.73,11400.0,67.9265,67.9265,67.6248,67.6701,11400.0
2008-08-21 10:50:00,89.75,90.05,89.58,90.0,9300.0,67.6851,67.9114,67.5569,67.8737,9300.0
2008-08-21 11:00:00,90.05,90.05,89.51,89.55,11900.0,67.9114,67.9114,67.5041,67.5343,11900.0
2008-08-21 11:10:00,89.54,89.67,89.36,89.49,18800.0,67.5268,67.6248,67.391,67.4891,18800.0
2008-08-21 11:20:00,89.53,89.68,89.42,89.68,14400.0,67.5192,67.6323,67.4363,67.6323,14400.0
2008-08-21 11:30:00,89.66,89.66,89.52,89.56,8900.0,67.6173,67.6173,67.5117,67.5418,8900.0
2008-08-21 11:40:00,89.56,89.96,89.51,89.87,8900.0,67.5418,67.8435,67.5041,67.7756,8900.0
2008-08-21 11:50:00,89.8,89.86,89.64,89.69,6600.0,67.7228,67.7681,67.6022,67.6399,6600.0
2008-08-21 12:00:00,89.83,90.03,89.79,89.96,7400.0,67.7455,67.8963,67.7153,67.8435,7400.0
2008-08-21 12:10:00,89.96,90.12,89.9,90.08,7100.0,67.8435,67.9642,67.7983,67.934,7100.0
2008-08-21 12:20:00,90.03,90.03,89.67,89.67,13600.0,67.8963,67.8963,67.6248,67.6248,13600.0
2008-08-21 12:30:00,89.7,89.93,89.7,89.85,10100.0,67.6474,67.8209,67.6474,67.7605,10100.0
2008-08-21 12:40:00,89.84,89.89,89.77,89.89,4100.0,67.753,67.7907,67.7002,67.7907,4100.0
2008-08-21 12:50:00,89.96,90.1,89.87,90.1,6800.0,67.8435,67.9491,67.7756,67.9491,6800.0
2008-08-21 13:00:00,90.04,90.15,89.98,90.1,7100.0,67.9038,67.9868,67.8586,67.9491,7100.0
2008-08-21 13:10:00,90.11,90.36,90.08,90.31,7200.0,67.9566,68.1452,67.934,68.1075,7200.0
2008-08-21 13:20:00,90.29,90.39,90.15,90.31,12800.0,68.0924,68.1678,67.9868,68.1075,12800.0
2008-08-21 13:30:00,90.21,90.46,90.11,90.43,6700.0,68.032,68.2206,67.9566,68.198,6700.0
2008-08-21 13:40:00,90.38,90.38,90.12,90.26,5200.0,68.1603,68.1603,67.9642,68.0698,5200.0
2008-08-21 13:50:00,90.28,90.36,90.18,90.36,7500.0,68.0848,68.1452,68.0094,68.1452,7500.0
2008-08-21 14:00:00,90.31,90.41,90.14,90.3,16900.0,68.1075,68.1829,67.9793,68.0999,16900.0
2008-08-21 14:10:00,90.33,90.57,90.28,90.44,13700.0,68.1225,68.3035,68.0848,68.2055,13700.0
2008-08-21 14:20:00,90.43,90.5,90.36,90.46,10400.0,68.198,68.2507,68.1452,68.2206,10400.0
2008-08-21 14:30:00,90.46,90.86,90.44,90.79,17300.0,68.2206,68.5222,68.2055,68.4695,17300.0
2008-08-21 14:40:00,90.72,90.93,90.66,90.78,14700.0,68.4167,68.575,68.3714,68.4619,14700.0
2008-08-21 14:50:00,90.78,90.91,90.58,90.58,10500.0,68.4619,68.56,68.3111,68.3111,10500.0
2008-08-21 15:00:00,90.56,90.78,90.41,90.51,13400.0,68.296,68.4619,68.1829,68.2583,13400.0
2008-08-21 15:10:00,90.49,90.84,90.44,90.44,14100.0,68.2432,68.5072,68.2055,68.2055,14100.0
2008-08-21 15:20:00,90.45,90.49,90.25,90.33,16600.0,68.213,68.2432,68.0622,68.1225,16600.0
2008-08-21 15:30:00,90.32,90.42,90.19,90.37,31500.0,68.115,68.1904,68.017,68.1527,31500.0
2008-08-21 15:40:00,90.36,90.45,90.24,90.25,34700.0,68.1452,68.213,68.0547,68.0622,34700.0
2008-08-21 15:50:00,90.24,90.33,90.15,90.31,51700.0,68.0547,68.1225,67.9868,68.1075,51700.0
2008-08-22 09:30:00,90.74,90.88,90.65,90.7,5100.0,68.4317,68.5373,68.3639,68.4016,5100.0
2008-08-22 09:40:00,90.85,91.55,90.85,91.55,7900.0,68.5147,69.0426,68.5147,69.0426,7900.0
2008-08-22 09:50:00,91.56,91.56,91.27,91.39,6200.0,69.0501,69.0501,68.8314,68.9219,6200.0
2008-08-22 10:00:00,91.45,91.56,91.37,91.46,5600.0,68.9672,69.0501,68.9069,68.9747,5600.0
2008-08-22 10:10:00,91.44,91.85,91.44,91.85,5300.0,68.9597,69.2689,68.9597,69.2689,5300.0
2008-08-22 10:20:00,91.83,92.02,91.75,91.97,7600.0,69.2538,69.3971,69.1934,69.3594,7600.0
2008-08-22 10:30:00,91.97,92.01,91.87,91.87,4300.0,69.3594,69.3895,69.2839,69.2839,4300.0
2008-08-22 10:40:00,91.94,91.94,91.66,91.66,6300.0,69.3367,69.3367,69.1256,69.1256,6300.0
2008-08-22 10:50:00,91.66,91.72,91.41,91.41,7300.0,69.1256,69.1708,68.937,68.937,7300.0
2008-08-22 11:00:00,91.45,91.49,91.35,91.44,4300.0,68.9672,68.9974,68.8918,68.9597,4300.0
2008-08-22 11:10:00,91.37,91.38,91.27,91.34,4700.0,68.9069,68.9144,68.8314,68.8842,4700.0
2008-08-22 11:20:00,91.34,91.36,91.27,91.27,3900.0,68.8842,68.8993,68.8314,68.8314,3900.0
2008-08-22 11:30:00,91.32,91.34,91.22,91.25,5600.0,68.8692,68.8842,68.7937,68.8164,5600.0
2008-08-22 11:40:00,91.16,91.17,91.08,91.17,4600.0,68.7485,68.756,68.6882,68.756,4600.0
2008-08-22 11:50:00,91.1,91.16,91.03,91.1,5300.0,68.7032,68.7485,68.6504,68.7032,5300.0
2008-08-22 12:00:00,91.08,91.08,90.66,90.88,22800.0,68.6882,68.6882,68.3714,68.5373,22800.0
2008-08-22 12:10:00,90.82,90.84,90.74,90.74,2900.0,68.4921,68.5072,68.4317,68.4317,2900.0
2008-08-22 12:20:00,90.78,91.12,90.72,91.03,30200.0,68.4619,68.7183,68.4167,68.6504,30200.0
2008-08-22 12:30:00,91.03,91.03,90.75,90.76,5600.0,68.6504,68.6504,68.4393,68.4468,5600.0
2008-08-22 12:40:00,90.78,91.03,90.73,90.76,16100.0,68.4619,68.6504,68.4242,68.4468,16100.0
2008-08-22 12:50:00,90.77,90.91,90.77,90.85,7000.0,68.4544,68.56,68.4544,68.5147,7000.0
2008-08-22 13:00:00,90.85,91.07,90.85,91.02,12700.0,68.5147,68.6806,68.5147,68.6429,12700.0
2008-08-22 13:10:00,91.04,91.08,90.82,90.85,20800.0,68.658,68.6882,68.4921,68.5147,20800.0
2008-08-22 13:20:00,90.87,90.98,90.82,90.85,12800.0,68.5298,68.6127,68.4921,68.5147,12800.0
2008-08-22 13:30:00,90.88,90.93,90.78,90.85,6900.0,68.5373,68.575,68.4619,68.5147,6900.0
2008-08-22 13:40:00,90.81,90.95,90.81,90.87,12500.0,68.4845,68.5901,68.4845,68.5298,12500.0
2008-08-22 13:50:00,90.87,90.96,90.86,90.94,23900.0,68.5298,68.5977,68.5222,68.5826,23900.0
2008-08-22 14:00:00,90.94,90.98,90.86,90.93,4200.0,68.5826,68.6127,68.5222,68.575,4200.0
2008-08-22 14:10:00,90.9,91.23,90.87,91.23,9000.0,68.5524,68.8013,68.5298,68.8013,9000.0
2008-08-22 14:20:00,91.26,91.52,91.26,91.46,3300.0,68.8239,69.02,68.8239,68.9747,3300.0
2008-08-22 14:30:00,91.49,91.51,91.4,91.4,3500.0,68.9974,69.0124,68.9295,68.9295,3500.0
2008-08-22 14:40:00,91.48,91.55,91.3,91.3,5400.0,68.9898,69.0426,68.8541,68.8541,5400.0
2008-08-22 14:50:00,91.25,91.32,91.2,91.32,2400.0,68.8164,68.8692,68.7787,68.8692,2400.0
2008-08-22 15:00:00,91.32,91.33,91.22,91.31,5200.0,68.8692,68.8767,68.7937,68.8616,5200.0
2008-08-22 15:10:00,91.31,91.36,91.25,91.28,9100.0,68.8616,68.8993,68.8164,68.839,9100.0
2008-08-22 15:20:00,91.31,91.32,91.19,91.24,6000.0,68.8616,68.8692,68.7711,68.8088,6000.0
2008-08-22 15:30:00,91.24,91.49,91.21,91.31,15600.0,68.8088,68.9974,68.7862,68.8616,15600.0
2008-08-22 15:40:00,91.32,91.4,91.26,91.38,10600.0,68.8692,68.9295,68.8239,68.9144,10600.0
2008-08-22 15:50:00,91.37,91.4,91.17,91.2,47800.0,68.9069,68.9295,68.756,68.7787,47800.0
2008-08-25 09:30:00,90.35,90.79,90.3,90.4,7400.0,68.1376,68.4695,68.0999,68.1753,7400.0
2008-08-25 09:40:00,90.37,90.57,90.3,90.38,14900.0,68.1527,68.3035,68.0999,68.1603,14900.0
2008-08-25 09:50:00,90.3,90.42,90.3,90.35,4000.0,68.0999,68.1904,68.0999,68.1376,4000.0
2008-08-25 10:00:00,90.41,90.57,90.3,90.54,11400.0,68.1829,68.3035,68.0999,68.2809,11400.0
2008-08-25 10:10:00,90.51,90.69,90.51,90.65,9200.0,68.2583,68.394,68.2583,68.3639,9200.0
2008-08-25 10:20:00,90.62,90.7,90.52,90.67,20900.0,68.3412,68.4016,68.2658,68.379,20900.0
2008-08-25 10:30:00,90.67,90.67,90.29,90.29,15900.0,68.379,68.379,68.0924,68.0924,15900.0
2008-08-25 10:40:00,90.29,90.5,90.28,90.34,5700.0,68.0924,68.2507,68.0848,68.1301,5700.0
2008-08-25 10:50:00,90.36,90.36,90.04,90.23,9300.0,68.1452,68.1452,67.9038,68.0471,9300.0
2008-08-25 11:00:00,90.18,90.18,89.99,89.99,8000.0,68.0094,68.0094,67.8661,67.8661,8000.0
2008-08-25 11:10:00,89.98,90.01,89.87,89.92,6300.0,67.8586,67.8812,67.7756,67.8133,6300.0
2008-08-25 11:20:00,89.93,89.94,89.75,89.89,6200.0,67.8209,67.8284,67.6851,67.7907,6200.0
2008-08-25 11:30:00,89.87,89.87,89.7,89.76,3900.0,67.7756,67.7756,67.6474,67.6927,3900.0
2008-08-25 11:40:00,89.7,89.99,89.62,89.98,5400.0,67.6474,67.8661,67.5871,67.8586,5400.0
2008-08-25 11:50:00,89.98,89.98,89.53,89.53,9400.0,67.8586,67.8586,67.5192,67.5192,9400.0
2008-08-25 12:00:00,89.52,89.63,89.37,89.63,10300.0,67.5117,67.5946,67.3986,67.5946,10300.0
2008-08-25 12:10:00,89.63,89.69,89.43,89.51,4900.0,67.5946,67.6399,67.4438,67.5041,4900.0
2008-08-25 12:20:00,89.5,89.5,89.32,89.41,3900.0,67.4966,67.4966,67.3608,67.4287,3900.0
2008-08-25 12:30:00,89.44,89.45,89.31,89.37,5600.0,67.4513,67.4589,67.3533,67.3986,5600.0
2008-08-25 12:40:00,89.38,89.43,89.26,89.28,5300.0,67.4061,67.4438,67.3156,67.3307,5300.0
2008-08-25 12:50:00,89.26,89.34,89.2,89.34,3500.0,67.3156,67.3759,67.2704,67.3759,3500.0
2008-08-25 13:00:00,89.29,89.58,89.29,89.58,6700.0,67.3382,67.5569,67.3382,67.5569,6700.0
2008-08-25 13:10:00,89.52,89.52,89.24,89.33,5800.0,67.5117,67.5117,67.3005,67.3684,5800.0
2008-08-25 13:20:00,89.3,89.56,89.3,89.51,3300.0,67.3458,67.5418,67.3458,67.5041,3300.0
2008-08-25 13:30:00,89.45,89.58,89.44,89.46,3600.0,67.4589,67.5569,67.4513,67.4664,3600.0
2008-08-25 13:40:00,89.5,89.64,89.44,89.55,5600.0,67.4966,67.6022,67.4513,67.5343,5600.0
2008-08-25 13:50:00,89.52,89.68,89.48,89.63,10700.0,67.5117,67.6323,67.4815,67.5946,10700.0
2008-08-25 14:00:00,89.66,89.66,89.45,89.54,10200.0,67.6173,67.6173,67.4589,67.5268,10200.0
2008-08-25 14:10:00,89.53,89.57,89.35,89.36,5100.0,67.5192,67.5494,67.3835,67.391,5100.0
2008-08-25 14:20:00,89.35,89.4,89.25,89.25,6300.0,67.3835,67.4212,67.3081,67.3081,6300.0
2008-08-25 14:30:00,89.22,89.35,89.21,89.24,6600.0,67.2854,67.3835,67.2779,67.3005,6600.0
2008-08-25 14:40:00,89.22,89.53,89.22,89.48,4200.0,67.2854,67.5192,67.2854,67.4815,4200.0
2008-08-25 14:50:00,89.5,89.5,89.17,89.2,4800.0,67.4966,67.4966,67.2477,67.2704,4800.0
2008-08-25 15:00:00,89.14,89.22,89.06,89.15,10700.0,67.2251,67.2854,67.1648,67.2326,10700.0
2008-08-25 15:10:00,89.17,89.36,89.13,89.31,14600.0,67.2477,67.391,67.2176,67.3533,14600.0
2008-08-25 15:20:00,89.29,89.31,89.17,89.21,13400.0,67.3382,67.3533,67.2477,67.2779,13400.0
2008-08-25 15:30:00,89.2,89.37,89.13,89.17,23300.0,67.2704,67.3986,67.2176,67.2477,23300.0
2008-08-25 15:40:00,89.19,89.56,89.1,89.46,26600.0,67.2628,67.5418,67.1949,67.4664,26600.0
2008-08-25 15:50:00,89.44,89.5,89.26,89.32,39000.0,67.4513,67.4966,67.3156,67.3608,39000.0
2008-08-26 09:30:00,89.0,89.42,88.71,88.71,16100.0,67.1195,67.4363,66.9008,66.9008,16100.0
2008-08-26 09:40:00,88.77,89.14,88.7,88.88,22700.0,66.9461,67.2251,66.8933,67.029,22700.0
2008-08-26 09:50:00,88.9,88.95,88.68,88.75,8700.0,67.0441,67.0818,66.8782,66.931,8700.0
2008-08-26 10:00:00,88.78,89.0,88.7,88.79,19200.0,66.9536,67.1195,66.8933,66.9611,19200.0
2008-08-26 10:10:00,88.86,88.91,88.65,88.65,7300.0,67.0139,67.0516,66.8556,66.8556,7300.0
2008-08-26 10:20:00,88.69,88.93,88.67,88.91,9800.0,66.8857,67.0667,66.8707,67.0516,9800.0
2008-08-26 10:30:00,88.91,89.41,88.89,89.41,10200.0,67.0516,67.4287,67.0366,67.4287,10200.0
2008-08-26 10:40:00,89.41,89.47,89.35,89.47,6800.0,67.4287,67.474,67.3835,67.474,6800.0
2008-08-26 10:50:00,89.47,89.67,89.43,89.67,7500.0,67.474,67.6248,67.4438,67.6248,7500.0
2008-08-26 11:00:00,89.66,89.86,89.55,89.57,18700.0,67.6173,67.7681,67.5343,67.5494,18700.0
2008-08-26 11:10:00,89.57,89.69,89.57,89.61,4100.0,67.5494,67.6399,67.5494,67.5796,4100.0
2008-08-26 11:20:00,89.65,89.66,89.53,89.57,2700.0,67.6097,67.6173,67.5192,67.5494,2700.0
2008-08-26 11:30:00,89.6,89.6,89.05,89.05,6000.0,67.572,67.572,67.1572,67.1572,6000.0
2008-08-26 11:40:00,89.06,89.13,88.97,89.02,3700.0,67.1648,67.2176,67.0969,67.1346,3700.0
2008-08-26 11:50:00,89.03,89.09,88.91,88.97,13500.0,67.1421,67.1874,67.0516,67.0969,13500.0
2008-08-26 12:00:00,88.91,89.0,88.91,89.0,4800.0,67.0516,67.1195,67.0516,67.1195,4800.0
2008-08-26 12:10:00,89.0,89.02,88.96,89.02,1900.0,67.1195,67.1346,67.0894,67.1346,1900.0
2008-08-26 12:20:00,89.04,89.04,88.77,88.8,5000.0,67.1497,67.1497,66.9461,66.9687,5000.0
2008-08-26 12:30:00,88.79,88.86,88.79,88.86,1100.0,66.9611,67.0139,66.9611,67.0139,1100.0
2008-08-26 12:40:00,88.89,89.08,88.89,89.01,6800.0,67.0366,67.1799,67.0366,67.1271,6800.0
2008-08-26 12:50:00,88.96,88.96,88.83,88.92,2100.0,67.0894,67.0894,66.9913,67.0592,2100.0
2008-08-26 13:00:00,88.93,88.97,88.89,88.97,1500.0,67.0667,67.0969,67.0366,67.0969,1500.0
2008-08-26 13:10:00,88.97,89.03,88.97,88.99,600.0,67.0969,67.1421,67.0969,67.112,600.0
2008-08-26 13:20:00,88.92,89.0,88.92,88.94,1500.0,67.0592,67.1195,67.0592,67.0743,1500.0
2008-08-26 13:30:00,88.94,88.94,88.77,88.77,3200.0,67.0743,67.0743,66.9461,66.9461,3200.0
2008-08-26 13:40:00,88.77,88.8,88.46,88.46,11000.0,66.9461,66.9687,66.7123,66.7123,11000.0
2008-08-26 13:50:00,88.51,88.73,88.51,88.7,4900.0,66.75,66.9159,66.75,66.8933,4900.0
2008-08-26 14:00:00,88.66,88.66,88.28,88.47,19000.0,66.8631,66.8631,66.5765,66.7198,19000.0
2008-08-26 14:10:00,88.41,88.5,88.26,88.26,6200.0,66.6746,66.7424,66.5614,66.5614,6200.0
2008-08-26 14:20:00,88.26,88.36,88.07,88.17,13400.0,66.5614,66.6369,66.4182,66.4936,13400.0
2008-08-26 14:30:00,88.1,88.17,87.98,88.09,15100.0,66.4408,66.4936,66.3503,66.4332,15100.0
2008-08-26 14:40:00,88.08,88.2,88.02,88.17,7600.0,66.4257,66.5162,66.3805,66.4936,7600.0
2008-08-26 14:50:00,88.08,88.15,87.93,87.98,9300.0,66.4257,66.4785,66.3126,66.3503,9300.0
2008-08-26 15:00:00,87.97,88.14,87.94,88.11,22600.0,66.3427,66.471,66.3201,66.4483,22600.0
2008-08-26 15:10:00,88.11,88.32,88.08,88.23,31900.0,66.4483,66.6067,66.4257,66.5388,31900.0
2008-08-26 15:20:00,88.2,88.29,88.09,88.26,19800.0,66.5162,66.5841,66.4332,66.5614,19800.0
2008-08-26 15:30:00,88.29,88.43,88.27,88.36,23300.0,66.5841,66.6897,66.569,66.6369,23300.0
2008-08-26 15:40:00,88.36,88.6,88.28,88.56,28400.0,66.6369,66.8179,66.5765,66.7877,28400.0
2008-08-26 15:50:00,88.57,88.69,88.43,88.47,44400.0,66.7952,66.8857,66.6897,66.7198,44400.0
2008-08-27 09:30:00,88.25,89.21,88.25,88.78,8700.0,66.5539,67.2779,66.5539,66.9536,8700.0
2008-08-27 09:40:00,88.77,88.91,88.5,88.62,6400.0,66.9461,67.0516,66.7424,66.8329,6400.0
2008-08-27 09:50:00,88.52,88.74,88.46,88.69,3700.0,66.7575,66.9234,66.7123,66.8857,3700.0
2008-08-27 10:00:00,88.65,88.88,88.65,88.81,7200.0,66.8556,67.029,66.8556,66.9762,7200.0
2008-08-27 10:10:00,88.84,88.97,88.72,88.97,4800.0,66.9989,67.0969,66.9084,67.0969,4800.0
2008-08-27 10:20:00,88.97,89.28,88.97,89.14,7300.0,67.0969,67.3307,67.0969,67.2251,7300.0
2008-08-27 10:30:00,89.18,89.44,89.17,89.44,11100.0,67.2553,67.4513,67.2477,67.4513,11100.0
2008-08-27 10:40:00,89.39,89.39,89.24,89.24,4900.0,67.4136,67.4136,67.3005,67.3005,4900.0
2008-08-27 10:50:00,89.22,89.22,89.03,89.14,4600.0,67.2854,67.2854,67.1421,67.2251,4600.0
2008-08-27 11:00:00,89.13,89.18,89.09,89.09,2500.0,67.2176,67.2553,67.1874,67.1874,2500.0
2008-08-27 11:10:00,89.1,89.24,89.09,89.24,6400.0,67.1949,67.3005,67.1874,67.3005,6400.0
2008-08-27 11:20:00,89.21,89.32,89.06,89.06,10800.0,67.2779,67.3608,67.1648,67.1648,10800.0
2008-08-27 11:30:00,89.08,89.08,88.87,88.88,5700.0,67.1799,67.1799,67.0215,67.029,5700.0
2008-08-27 11:40:00,88.9,88.9,88.8,88.89,6200.0,67.0441,67.0441,66.9687,67.0366,6200.0
2008-08-27 11:50:00,88.86,88.88,88.64,88.8,5200.0,67.0139,67.029,66.848,66.9687,5200.0
2008-08-27 12:00:00,88.79,88.92,88.69,88.92,17000.0,66.9611,67.0592,66.8857,67.0592,17000.0
2008-08-27 12:10:00,88.93,89.1,88.92,89.07,10100.0,67.0667,67.1949,67.0592,67.1723,10100.0
2008-08-27 12:20:00,89.08,89.14,89.05,89.14,4100.0,67.1799,67.2251,67.1572,67.2251,4100.0
2008-08-27 12:30:00,89.15,89.2,88.97,89.0,7300.0,67.2326,67.2704,67.0969,67.1195,7300.0
2008-08-27 12:40:00,89.0,89.34,88.98,89.26,6800.0,67.1195,67.3759,67.1044,67.3156,6800.0
2008-08-27 12:50:00,89.36,89.36,89.23,89.27,9500.0,67.391,67.391,67.293,67.3231,9500.0
2008-08-27 13:00:00,89.27,89.27,89.12,89.13,6200.0,67.3231,67.3231,67.21,67.2176,6200.0
2008-08-27 13:10:00,89.18,89.24,89.15,89.24,1500.0,67.2553,67.3005,67.2326,67.3005,1500.0
2008-08-27 13:20:00,89.21,89.21,89.1,89.12,2100.0,67.2779,67.2779,67.1949,67.21,2100.0
2008-08-27 13:30:00,89.18,89.23,89.11,89.23,4800.0,67.2553,67.293,67.2025,67.293,4800.0
2008-08-27 13:40:00,89.23,89.31,89.22,89.3,3500.0,67.293,67.3533,67.2854,67.3458,3500.0
2008-08-27 13:50:00,89.29,89.3,89.12,89.12,2500.0,67.3382,67.3458,67.21,67.21,2500.0
2008-08-27 14:00:00,89.16,89.16,89.06,89.09,15400.0,67.2402,67.2402,67.1648,67.1874,15400.0
2008-08-27 14:10:00,89.11,89.19,88.99,89.19,18300.0,67.2025,67.2628,67.112,67.2628,18300.0
2008-08-27 14:20:00,89.19,89.25,89.06,89.18,15800.0,67.2628,67.3081,67.1648,67.2553,15800.0
2008-08-27 14:30:00,89.19,89.25,89.16,89.25,3000.0,67.2628,67.3081,67.2402,67.3081,3000.0
2008-08-27 14:40:00,89.32,89.42,89.28,89.34,2400.0,67.3608,67.4363,67.3307,67.3759,2400.0
2008-08-27 14:50:00,89.36,89.37,89.22,89.37,9000.0,67.391,67.3986,67.2854,67.3986,9000.0
2008-08-27 15:00:00,89.34,89.42,89.17,89.37,10600.0,67.3759,67.4363,67.2477,67.3986,10600.0
2008-08-27 15:10:00,89.38,89.39,88.98,89.08,11900.0,67.4061,67.4136,67.1044,67.1799,11900.0
2008-08-27 15:20:00,89.06,89.13,88.83,88.87,11400.0,67.1648,67.2176,66.9913,67.0215,11400.0
2008-08-27 15:30:00,88.87,88.94,88.72,88.91,26400.0,67.0215,67.0743,66.9084,67.0516,26400.0
2008-08-27 15:40:00,88.94,89.02,88.78,88.8,16800.0,67.0743,67.1346,66.9536,66.9687,16800.0
2008-08-27 15:50:00,88.83,89.13,88.78,89.13,38400.0,66.9913,67.2176,66.9536,67.2176,38400.0
2008-08-28 09:30:00,89.92,90.31,89.53,90.23,9400.0,67.8133,68.1075,67.5192,68.0471,9400.0
2008-08-28 09:40:00,90.24,90.63,90.24,90.35,18900.0,68.0547,68.3488,68.0547,68.1376,18900.0
2008-08-28 09:50:00,90.28,90.53,90.18,90.48,8800.0,68.0848,68.2734,68.0094,68.2357,8800.0
2008-08-28 10:00:00,90.5,90.68,90.45,90.59,8000.0,68.2507,68.3865,68.213,68.3186,8000.0
2008-08-28 10:10:00,90.59,90.75,90.45,90.62,8800.0,68.3186,68.4393,68.213,68.3412,8800.0
2008-08-28 10:20:00,90.6,90.62,90.5,90.59,5100.0,68.3262,68.3412,68.2507,68.3186,5100.0
2008-08-28 10:30:00,90.56,90.79,90.53,90.79,4000.0,68.296,68.4695,68.2734,68.4695,4000.0
2008-08-28 10:40:00,90.79,91.12,90.72,91.09,9400.0,68.4695,68.7183,68.4167,68.6957,9400.0
2008-08-28 10:50:00,91.08,91.21,90.99,91.08,77700.0,68.6882,68.7862,68.6203,68.6882,77700.0
2008-08-28 11:00:00,91.03,91.08,90.88,90.93,3700.0,68.6504,68.6882,68.5373,68.575,3700.0
2008-08-28 11:10:00,90.94,91.35,90.91,91.34,14400.0,68.5826,68.8918,68.56,68.8842,14400.0
2008-08-28 11:20:00,91.34,91.37,91.16,91.23,3800.0,68.8842,68.9069,68.7485,68.8013,3800.0
2008-08-28 11:30:00,91.26,91.31,91.23,91.23,5000.0,68.8239,68.8616,68.8013,68.8013,5000.0
2008-08-28 11:40:00,91.22,91.35,91.03,91.34,7700.0,68.7937,68.8918,68.6504,68.8842,7700.0
2008-08-28 11:50:00,91.33,91.83,91.33,91.76,6700.0,68.8767,69.2538,68.8767,69.201,6700.0
2008-08-28 12:00:00,91.71,91.77,91.61,91.65,2800.0,69.1633,69.2085,69.0879,69.118,2800.0
2008-08-28 12:10:00,91.59,91.59,91.45,91.51,4100.0,69.0728,69.0728,68.9672,69.0124,4100.0
2008-08-28 12:20:00,91.42,91.52,91.4,91.44,6100.0,68.9446,69.02,68.9295,68.9597,6100.0
2008-08-28 12:30:00,91.44,91.5,91.21,91.22,4100.0,68.9597,69.0049,68.7862,68.7937,4100.0
2008-08-28 12:40:00,91.16,91.22,91.1,91.1,7600.0,68.7485,68.7937,68.7032,68.7032,7600.0
2008-08-28 12:50:00,91.09,91.2,91.08,91.13,4700.0,68.6957,68.7787,68.6882,68.7259,4700.0
2008-08-28 13:00:00,91.13,91.2,91.08,91.12,6200.0,68.7259,68.7787,68.6882,68.7183,6200.0
2008-08-28 13:10:00,91.1,91.2,91.06,91.11,7300.0,68.7032,68.7787,68.6731,68.7108,7300.0
2008-08-28 13:20:00,91.1,91.14,90.85,90.96,25200.0,68.7032,68.7334,68.5147,68.5977,25200.0
2008-08-28 13:30:00,91.0,91.09,90.96,91.01,10600.0,68.6278,68.6957,68.5977,68.6354,10600.0
2008-08-28 13:40:00,91.01,91.09,90.91,90.92,9500.0,68.6354,68.6957,68.56,68.5675,9500.0
2008-08-28 13:50:00,90.95,90.98,90.88,90.97,8100.0,68.5901,68.6127,68.5373,68.6052,8100.0
2008-08-28 14:00:00,90.97,90.97,90.68,90.71,12600.0,68.6052,68.6052,68.3865,68.4091,12600.0
2008-08-28 14:10:00,90.77,91.01,90.73,90.93,7100.0,68.4544,68.6354,68.4242,68.575,7100.0
2008-08-28 14:20:00,90.91,90.95,90.8,90.84,9800.0,68.56,68.5901,68.477,68.5072,9800.0
2008-08-28 14:30:00,90.85,91.0,90.79,90.79,18500.0,68.5147,68.6278,68.4695,68.4695,18500.0
2008-08-28 14:40:00,90.84,90.88,90.73,90.82,8400.0,68.5072,68.5373,68.4242,68.4921,8400.0
2008-08-28 14:50:00,90.82,90.86,90.65,90.65,14200.0,68.4921,68.5222,68.3639,68.3639,14200.0
2008-08-28 15:00:00,90.71,90.84,90.65,90.72,15200.0,68.4091,68.5072,68.3639,68.4167,15200.0
2008-08-28 15:10:00,90.75,90.83,90.56,90.61,19100.0,68.4393,68.4996,68.296,68.3337,19100.0
2008-08-28 15:20:00,90.57,90.63,90.5,90.56,28500.0,68.3035,68.3488,68.2507,68.296,28500.0
2008-08-28 15:30:00,90.54,90.57,90.33,90.55,29400.0,68.2809,68.3035,68.1225,68.2885,29400.0
2008-08-28 15:40:00,90.57,90.75,90.45,90.53,28900.0,68.3035,68.4393,68.213,68.2734,28900.0
2008-08-28 15:50:00,90.5,90.59,90.37,90.54,29100.0,68.2507,68.3186,68.1527,68.2809,29100.0
2008-08-29 09:30:00,90.41,90.83,90.19,90.76,7600.0,68.1829,68.4996,68.017,68.4468,7600.0
2008-08-29 09:40:00,90.76,91.4,90.76,91.4,21200.0,68.4468,68.9295,68.4468,68.9295,21200.0
2008-08-29 09:50:00,91.34,91.46,91.23,91.32,16100.0,68.8842,68.9747,68.8013,68.8692,16100.0
2008-08-29 10:00:00,91.31,91.37,91.13,91.17,19900.0,68.8616,68.9069,68.7259,68.756,19900.0
2008-08-29 10:10:00,91.19,91.31,91.08,91.14,9900.0,68.7711,68.8616,68.6882,68.7334,9900.0
2008-08-29 10:20:00,91.12,91.24,90.74,90.74,7100.0,68.7183,68.8088,68.4317,68.4317,7100.0
2008-08-29 10:30:00,90.75,90.81,90.45,90.45,8300.0,68.4393,68.4845,68.213,68.213,8300.0
2008-08-29 10:40:00,90.46,90.46,90.36,90.43,4200.0,68.2206,68.2206,68.1452,68.198,4200.0
2008-08-29 10:50:00,90.45,90.52,90.44,90.49,3300.0,68.213,68.2658,68.2055,68.2432,3300.0
2008-08-29 11:00:00,90.49,90.57,90.48,90.56,5400.0,68.2432,68.3035,68.2357,68.296,5400.0
2008-08-29 11:10:00,90.62,90.84,90.62,90.74,4400.0,68.3412,68.5072,68.3412,68.4317,4400.0
2008-08-29 11:20:00,90.8,90.8,90.45,90.51,7500.0,68.477,68.477,68.213,68.2583,7500.0
2008-08-29 11:30:00,90.5,90.53,90.32,90.32,6500.0,68.2507,68.2734,68.115,68.115,6500.0
2008-08-29 11:40:00,90.32,90.46,90.27,90.27,4700.0,68.115,68.2206,68.0773,68.0773,4700.0
2008-08-29 11:50:00,90.3,90.41,90.23,90.38,9600.0,68.0999,68.1829,68.0471,68.1603,9600.0
2008-08-29 12:00:00,90.37,90.43,90.15,90.24,7200.0,68.1527,68.198,67.9868,68.0547,7200.0
2008-08-29 12:10:00,90.21,90.4,90.2,90.4,5900.0,68.032,68.1753,68.0245,68.1753,5900.0
2008-08-29 12:20:00,90.4,90.42,90.13,90.13,2400.0,68.1753,68.1904,67.9717,67.9717,2400.0
2008-08-29 12:30:00,90.11,90.15,90.11,90.12,2200.0,67.9566,67.9868,67.9566,67.9642,2200.0
2008-08-29 12:40:00,90.07,90.2,90.03,90.17,4800.0,67.9265,68.0245,67.8963,68.0019,4800.0
2008-08-29 12:50:00,90.21,90.5,90.14,90.37,9500.0,68.032,68.2507,67.9793,68.1527,9500.0
2008-08-29 13:00:00,90.38,90.53,90.34,90.47,4500.0,68.1603,68.2734,68.1301,68.2281,4500.0
2008-08-29 13:10:00,90.45,90.52,90.43,90.43,2200.0,68.213,68.2658,68.198,68.198,2200.0
2008-08-29 13:20:00,90.47,90.99,90.39,90.98,11800.0,68.2281,68.6203,68.1678,68.6127,11800.0
2008-08-29 13:30:00,90.97,91.03,90.72,90.72,14400.0,68.6052,68.6504,68.4167,68.4167,14400.0
2008-08-29 13:40:00,90.65,90.76,90.58,90.72,4500.0,68.3639,68.4468,68.3111,68.4167,4500.0
2008-08-29 13:50:00,90.72,90.76,90.59,90.66,5600.0,68.4167,68.4468,68.3186,68.3714,5600.0
2008-08-29 14:00:00,90.71,90.74,90.63,90.68,7800.0,68.4091,68.4317,68.3488,68.3865,7800.0
2008-08-29 14:10:00,90.67,90.77,90.6,90.76,8300.0,68.379,68.4544,68.3262,68.4468,8300.0
2008-08-29 14:20:00,90.76,90.8,90.59,90.71,7400.0,68.4468,68.477,68.3186,68.4091,7400.0
2008-08-29 14:30:00,90.71,90.85,90.68,90.71,12100.0,68.4091,68.5147,68.3865,68.4091,12100.0
2008-08-29 14:40:00,90.71,90.76,90.63,90.73,17300.0,68.4091,68.4468,68.3488,68.4242,17300.0
2008-08-29 14:50:00,90.67,90.76,90.61,90.66,7000.0,68.379,68.4468,68.3337,68.3714,7000.0
2008-08-29 15:00:00,90.66,90.66,90.32,90.34,8300.0,68.3714,68.3714,68.115,68.1301,8300.0
2008-08-29 15:10:00,90.32,90.37,90.25,90.3,8600.0,68.115,68.1527,68.0622,68.0999,8600.0
2008-08-29 15:20:00,90.23,90.31,90.07,90.15,11500.0,68.0471,68.1075,67.9265,67.9868,11500.0
2008-08-29 15:30:00,90.13,90.37,90.11,90.22,15100.0,67.9717,68.1527,67.9566,68.0396,15100.0
2008-08-29 15:40:00,90.22,90.34,90.12,90.25,17900.0,68.0396,68.1301,67.9642,68.0622,17900.0
2008-08-29 15:50:00,90.22,90.32,90.02,90.11,17400.0,68.0396,68.115,67.8888,67.9566,17400.0
2008-09-02 09:30:00,91.8,92.61,91.5,92.61,20300.0,69.2311,69.842,69.0049,69.842,20300.0
2008-09-02 09:40:00,92.54,92.94,92.54,92.87,11900.0,69.7892,70.0909,69.7892,70.0381,11900.0
2008-09-02 09:50:00,92.82,93.07,92.72,92.74,27200.0,70.0004,70.1889,69.925,69.94,27200.0
2008-09-02 10:00:00,92.82,92.89,92.19,92.25,37500.0,70.0004,70.0532,69.5253,69.5705,37500.0
2008-09-02 10:10:00,92.21,92.67,92.0,92.58,28700.0,69.5403,69.8873,69.382,69.8194,28700.0
2008-09-02 10:20:00,92.59,92.6,92.22,92.25,24200.0,69.8269,69.8345,69.5479,69.5705,24200.0
2008-09-02 10:30:00,92.24,92.25,92.04,92.08,16400.0,69.563,69.5705,69.4121,69.4423,16400.0
2008-09-02 10:40:00,92.08,92.08,91.8,92.0,13600.0,69.4423,69.4423,69.2311,69.382,13600.0
2008-09-02 10:50:00,92.11,92.15,91.98,92.09,15100.0,69.4649,69.4951,69.3669,69.4499,15100.0
2008-09-02 11:00:00,92.11,92.32,92.11,92.24,33500.0,69.4649,69.6233,69.4649,69.563,33500.0
2008-09-02 11:10:00,92.27,92.38,92.2,92.24,12600.0,69.5856,69.6686,69.5328,69.563,12600.0
2008-09-02 11:20:00,92.28,92.37,92.2,92.35,12100.0,69.5931,69.661,69.5328,69.6459,12100.0
2008-09-02 11:30:00,92.34,92.63,92.34,92.57,16900.0,69.6384,69.8571,69.6384,69.8118,16900.0
2008-09-02 11:40:00,92.58,92.72,92.57,92.69,20000.0,69.8194,69.925,69.8118,69.9023,20000.0
2008-09-02 11:50:00,92.7,92.78,92.59,92.64,25600.0,69.9099,69.9702,69.8269,69.8646,25600.0
2008-09-02 12:00:00,92.65,92.73,92.61,92.72,19600.0,69.8722,69.9325,69.842,69.925,19600.0
2008-09-02 12:10:00,92.68,92.77,92.62,92.64,13600.0,69.8948,69.9627,69.8496,69.8646,13600.0
2008-09-02 12:20:00,92.65,92.66,92.47,92.5,23100.0,69.8722,69.8797,69.7364,69.7591,23100.0
2008-09-02 12:30:00,92.48,92.5,92.33,92.38,24400.0,69.744,69.7591,69.6308,69.6686,24400.0
2008-09-02 12:40:00,92.39,92.49,92.31,92.43,18800.0,69.6761,69.7515,69.6158,69.7063,18800.0
2008-09-02 12:50:00,92.43,92.57,92.38,92.5,17200.0,69.7063,69.8118,69.6686,69.7591,17200.0
2008-09-02 13:00:00,92.48,92.57,92.45,92.53,18800.0,69.744,69.8118,69.7213,69.7817,18800.0
2008-09-02 13:10:00,92.55,92.69,92.52,92.62,10600.0,69.7968,69.9023,69.7741,69.8496,10600.0
2008-09-02 13:20:00,92.63,92.66,92.59,92.65,14800.0,69.8571,69.8797,69.8269,69.8722,14800.0
2008-09-02 13:30:00,92.65,92.75,92.59,92.7,13900.0,69.8722,69.9476,69.8269,69.9099,13900.0
2008-09-02 13:40:00,92.74,92.77,92.44,92.52,16300.0,69.94,69.9627,69.7138,69.7741,16300.0
2008-09-02 13:50:00,92.47,92.47,92.1,92.22,33800.0,69.7364,69.7364,69.4574,69.5479,33800.0
2008-09-02 14:00:00,92.26,92.34,92.08,92.14,28700.0,69.5781,69.6384,69.4423,69.4876,28700.0
2008-09-02 14:10:00,92.13,92.13,91.83,91.9,29700.0,69.48,69.48,69.2538,69.3066,29700.0
2008-09-02 14:20:00,91.9,92.14,91.83,92.07,24200.0,69.3066,69.4876,69.2538,69.4348,24200.0
2008-09-02 14:30:00,92.03,92.13,91.65,91.65,55600.0,69.4046,69.48,69.118,69.118,55600.0
2008-09-02 14:40:00,91.69,91.87,91.67,91.77,17900.0,69.1482,69.2839,69.1331,69.2085,17900.0
2008-09-02 14:50:00,91.76,91.8,91.38,91.38,34100.0,69.201,69.2311,68.9144,68.9144,34100.0
2008-09-02 15:00:00,91.36,91.5,91.28,91.44,30400.0,68.8993,69.0049,68.839,68.9597,30400.0
2008-09-02 15:10:00,91.44,91.58,91.43,91.5,34700.0,68.9597,69.0652,68.9521,69.0049,34700.0
2008-09-02 15:20:00,91.51,91.66,91.38,91.62,43300.0,69.0124,69.1256,68.9144,69.0954,43300.0
2008-09-02 15:30:00,91.55,91.7,91.54,91.68,58300.0,69.0426,69.1557,69.0351,69.1406,58300.0
2008-09-02 15:40:00,91.68,91.97,91.65,91.83,87300.0,69.1406,69.3594,69.118,69.2538,87300.0
2008-09-02 15:50:00,91.77,91.79,91.54,91.66,63800.0,69.2085,69.2236,69.0351,69.1256,63800.0
2008-09-03 09:30:00,91.69,91.97,91.41,91.51,11600.0,69.1482,69.3594,68.937,69.0124,11600.0
2008-09-03 09:40:00,91.41,91.76,91.32,91.65,12800.0,68.937,69.201,68.8692,69.118,12800.0
2008-09-03 09:50:00,91.67,91.83,91.62,91.74,15600.0,69.1331,69.2538,69.0954,69.1859,15600.0
2008-09-03 10:00:00,91.73,91.85,91.54,91.54,21800.0,69.1784,69.2689,69.0351,69.0351,21800.0
2008-09-03 10:10:00,91.53,91.62,91.5,91.5,11200.0,69.0275,69.0954,69.0049,69.0049,11200.0
2008-09-03 10:20:00,91.5,91.76,91.5,91.7,15200.0,69.0049,69.201,69.0049,69.1557,15200.0
2008-09-03 10:30:00,91.66,91.97,91.64,91.94,15300.0,69.1256,69.3594,69.1105,69.3367,15300.0
2008-09-03 10:40:00,91.92,92.22,91.89,91.89,12500.0,69.3216,69.5479,69.299,69.299,12500.0
2008-09-03 10:50:00,91.92,91.95,91.58,91.58,9000.0,69.3216,69.3443,69.0652,69.0652,9000.0
2008-09-03 11:00:00,91.59,92.16,91.58,91.9,10100.0,69.0728,69.5026,69.0652,69.3066,10100.0
2008-09-03 11:10:00,91.93,91.93,91.5,91.53,8900.0,69.3292,69.3292,69.0049,69.0275,8900.0
2008-09-03 11:20:00,91.53,91.68,91.5,91.57,9200.0,69.0275,69.1406,69.0049,69.0577,9200.0
2008-09-03 11:30:00,91.58,91.63,91.2,91.26,8600.0,69.0652,69.1029,68.7787,68.8239,8600.0
2008-09-03 11:40:00,91.22,91.23,90.91,90.99,13000.0,68.7937,68.8013,68.56,68.6203,13000.0
2008-09-03 11:50:00,90.97,91.09,90.76,90.83,10400.0,68.6052,68.6957,68.4468,68.4996,10400.0
2008-09-03 12:00:00,90.83,90.84,90.62,90.68,13400.0,68.4996,68.5072,68.3412,68.3865,13400.0
2008-09-03 12:10:00,90.59,90.73,90.54,90.72,8300.0,68.3186,68.4242,68.2809,68.4167,8300.0
2008-09-03 12:20:00,90.66,90.81,90.58,90.81,8300.0,68.3714,68.4845,68.3111,68.4845,8300.0
2008-09-03 12:30:00,90.81,90.92,90.64,90.92,7500.0,68.4845,68.5675,68.3563,68.5675,7500.0
2008-09-03 12:40:00,90.87,90.92,90.71,90.73,5300.0,68.5298,68.5675,68.4091,68.4242,5300.0
2008-09-03 12:50:00,90.72,91.1,90.54,90.6,28400.0,68.4167,68.7032,68.2809,68.3262,28400.0
2008-09-03 13:00:00,90.58,90.85,90.47,90.78,13700.0,68.3111,68.5147,68.2281,68.4619,13700.0
2008-09-03 13:10:00,90.75,90.82,90.67,90.75,5000.0,68.4393,68.4921,68.379,68.4393,5000.0
2008-09-03 13:20:00,90.72,90.81,90.62,90.67,6900.0,68.4167,68.4845,68.3412,68.379,6900.0
2008-09-03 13:30:00,90.63,90.68,90.4,90.4,9200.0,68.3488,68.3865,68.1753,68.1753,9200.0
2008-09-03 13:40:00,90.4,90.47,90.26,90.42,10600.0,68.1753,68.2281,68.0698,68.1904,10600.0
2008-09-03 13:50:00,90.41,90.7,90.41,90.57,5400.0,68.1829,68.4016,68.1829,68.3035,5400.0
2008-09-03 14:00:00,90.57,90.86,90.29,90.66,20300.0,68.3035,68.5222,68.0924,68.3714,20300.0
2008-09-03 14:10:00,90.66,90.66,90.34,90.61,14400.0,68.3714,68.3714,68.1301,68.3337,14400.0
2008-09-03 14:20:00,90.61,90.61,90.35,90.51,11100.0,68.3337,68.3337,68.1376,68.2583,11100.0
2008-09-03 14:30:00,90.48,90.79,90.46,90.79,8900.0,68.2357,68.4695,68.2206,68.4695,8900.0
2008-09-03 14:40:00,90.76,90.8,90.53,90.61,12200.0,68.4468,68.477,68.2734,68.3337,12200.0
2008-09-03 14:50:00,90.53,90.54,90.29,90.3,10600.0,68.2734,68.2809,68.0924,68.0999,10600.0
2008-09-03 15:00:00,90.34,90.63,90.29,90.32,13100.0,68.1301,68.3488,68.0924,68.115,13100.0
2008-09-03 15:10:00,90.35,90.65,90.3,90.52,37400.0,68.1376,68.3639,68.0999,68.2658,37400.0
2008-09-03 15:20:00,90.52,90.89,90.36,90.37,19000.0,68.2658,68.5449,68.1452,68.1527,19000.0
2008-09-03 15:30:00,90.39,90.85,90.3,90.73,21000.0,68.1678,68.5147,68.0999,68.4242,21000.0
2008-09-03 15:40:00,90.75,90.9,90.55,90.9,31000.0,68.4393,68.5524,68.2885,68.5524,31000.0
2008-09-03 15:50:00,90.91,91.02,90.74,90.95,34500.0,68.56,68.6429,68.4317,68.5901,34500.0
2008-09-04 09:30:00,90.21,90.21,89.62,89.66,10100.0,68.032,68.032,67.5871,67.6173,10100.0
2008-09-04 09:40:00,89.65,89.65,88.94,89.11,10300.0,67.6097,67.6097,67.0743,67.2025,10300.0
2008-09-04 09:50:00,89.12,89.27,88.93,88.99,20400.0,67.21,67.3231,67.0667,67.112,20400.0
2008-09-04 10:00:00,89.01,89.21,88.81,88.98,27900.0,67.1271,67.2779,66.9762,67.1044,27900.0
2008-09-04 10:10:00,88.91,89.02,88.72,89.0,24200.0,67.0516,67.1346,66.9084,67.1195,24200.0
2008-09-04 10:20:00,89.01,89.26,88.99,89.12,14000.0,67.1271,67.3156,67.112,67.21,14000.0
2008-09-04 10:30:00,89.12,89.13,88.65,88.75,47500.0,67.21,67.2176,66.8556,66.931,47500.0
2008-09-04 10:40:00,88.76,88.92,88.42,88.8,31200.0,66.9385,67.0592,66.6821,66.9687,31200.0
2008-09-04 10:50:00,88.73,88.99,88.73,88.99,16900.0,66.9159,67.112,66.9159,67.112,16900.0
2008-09-04 11:00:00,88.97,88.97,88.74,88.82,14300.0,67.0969,67.0969,66.9234,66.9838,14300.0
2008-09-04 11:10:00,88.82,88.96,88.71,88.96,16700.0,66.9838,67.0894,66.9008,67.0894,16700.0
2008-09-04 11:20:00,89.01,89.03,88.63,88.86,13400.0,67.1271,67.1421,66.8405,67.0139,13400.0
2008-09-04 11:30:00,88.89,88.9,88.63,88.89,16300.0,67.0366,67.0441,66.8405,67.0366,16300.0
2008-09-04 11:40:00,88.89,89.0,88.84,88.96,11900.0,67.0366,67.1195,66.9989,67.0894,11900.0
2008-09-04 11:50:00,88.98,89.14,88.68,88.7,13900.0,67.1044,67.2251,66.8782,66.8933,13900.0
2008-09-04 12:00:00,88.71,88.82,88.66,88.71,20800.0,66.9008,66.9838,66.8631,66.9008,20800.0
2008-09-04 12:10:00,88.73,88.8,88.49,88.67,16000.0,66.9159,66.9687,66.7349,66.8707,16000.0
2008-09-04 12:20:00,88.61,88.73,88.41,88.51,14300.0,66.8254,66.9159,66.6746,66.75,14300.0
2008-09-04 12:30:00,88.51,88.59,88.45,88.49,9100.0,66.75,66.8103,66.7047,66.7349,9100.0
2008-09-04 12:40:00,88.47,88.56,88.27,88.39,22400.0,66.7198,66.7877,66.569,66.6595,22400.0
2008-09-04 12:50:00,88.38,88.52,88.31,88.32,11100.0,66.6519,66.7575,66.5992,66.6067,11100.0
2008-09-04 13:00:00,88.32,88.37,88.2,88.23,12400.0,66.6067,66.6444,66.5162,66.5388,12400.0
2008-09-04 13:10:00,88.23,88.36,88.22,88.36,12700.0,66.5388,66.6369,66.5313,66.6369,12700.0
2008-09-04 13:20:00,88.33,88.36,88.01,88.03,12700.0,66.6142,66.6369,66.3729,66.388,12700.0
2008-09-04 13:30:00,88.07,88.2,88.0,88.18,15000.0,66.4182,66.5162,66.3654,66.5011,15000.0
2008-09-04 13:40:00,88.22,88.25,88.09,88.24,7600.0,66.5313,66.5539,66.4332,66.5464,7600.0
2008-09-04 13:50:00,88.24,88.24,87.97,88.11,13000.0,66.5464,66.5464,66.3427,66.4483,13000.0
2008-09-04 14:00:00,88.11,88.12,87.91,87.99,21800.0,66.4483,66.4559,66.2975,66.3578,21800.0
2008-09-04 14:10:00,87.94,87.94,87.59,87.7,20100.0,66.3201,66.3201,66.0562,66.1391,20100.0
2008-09-04 14:20:00,87.7,88.07,87.68,87.95,15900.0,66.1391,66.4182,66.124,66.3277,15900.0
2008-09-04 14:30:00,87.92,87.97,87.7,87.91,8900.0,66.305,66.3427,66.1391,66.2975,8900.0
2008-09-04 14:40:00,87.88,88.06,87.81,87.82,7900.0,66.2749,66.4106,66.2221,66.2296,7900.0
2008-09-04 14:50:00,87.83,88.07,87.74,88.07,14900.0,66.2372,66.4182,66.1693,66.4182,14900.0
2008-09-04 15:00:00,88.13,88.34,88.03,88.28,26300.0,66.4634,66.6218,66.388,66.5765,26300.0
2008-09-04 15:10:00,88.26,88.57,88.26,88.34,32100.0,66.5614,66.7952,66.5614,66.6218,32100.0
2008-09-04 15:20:00,88.34,88.63,88.23,88.52,45300.0,66.6218,66.8405,66.5388,66.7575,45300.0
2008-09-04 15:30:00,88.51,88.57,88.29,88.3,28100.0,66.75,66.7952,66.5841,66.5916,28100.0
2008-09-04 15:40:00,88.32,88.58,88.16,88.52,41600.0,66.6067,66.8028,66.486,66.7575,41600.0
2008-09-04 15:50:00,88.49,88.56,88.24,88.35,39100.0,66.7349,66.7877,66.5464,66.6293,39100.0
2008-09-05 09:30:00,87.18,87.86,87.18,87.64,9000.0,65.747,66.2598,65.747,66.0939,9000.0
2008-09-05 09:40:00,87.74,88.29,87.64,88.18,13800.0,66.1693,66.5841,66.0939,66.5011,13800.0
2008-09-05 09:50:00,88.19,88.4,88.09,88.39,14300.0,66.5087,66.667,66.4332,66.6595,14300.0
2008-09-05 10:00:00,88.39,88.55,87.98,88.03,21800.0,66.6595,66.7802,66.3503,66.388,21800.0
2008-09-05 10:10:00,88.03,88.22,87.7,87.71,17900.0,66.388,66.5313,66.1391,66.1467,17900.0
2008-09-05 10:20:00,87.63,87.69,87.24,87.35,15300.0,66.0863,66.1316,65.7922,65.8752,15300.0
2008-09-05 10:30:00,87.28,87.34,87.04,87.14,10200.0,65.8224,65.8676,65.6414,65.7168,10200.0
2008-09-05 10:40:00,87.13,87.13,86.73,86.75,17900.0,65.7093,65.7093,65.4076,65.4227,17900.0
2008-09-05 10:50:00,86.75,86.75,86.33,86.4,32000.0,65.4227,65.4227,65.1059,65.1587,32000.0
2008-09-05 11:00:00,86.43,86.61,86.28,86.45,23700.0,65.1814,65.3171,65.0682,65.1964,23700.0
2008-09-05 11:10:00,86.47,86.47,86.19,86.27,14400.0,65.2115,65.2115,65.0004,65.0607,14400.0
2008-09-05 11:20:00,86.25,86.7,86.25,86.6,12300.0,65.0456,65.385,65.0456,65.3096,12300.0
2008-09-05 11:30:00,86.57,86.67,86.46,86.57,11100.0,65.2869,65.3623,65.204,65.2869,11100.0
2008-09-05 11:40:00,86.5,86.72,86.5,86.72,9500.0,65.2341,65.4001,65.2341,65.4001,9500.0
2008-09-05 11:50:00,86.73,87.03,86.69,86.95,31500.0,65.4076,65.6338,65.3774,65.5735,31500.0
2008-09-05 12:00:00,86.96,87.0,86.81,86.86,11100.0,65.5811,65.6112,65.4679,65.5056,11100.0
2008-09-05 12:10:00,86.9,86.91,86.78,86.87,25500.0,65.5358,65.5433,65.4453,65.5132,25500.0
2008-09-05 12:20:00,86.84,87.15,86.82,87.12,17800.0,65.4906,65.7243,65.4755,65.7017,17800.0
2008-09-05 12:30:00,87.12,87.25,86.88,86.95,22800.0,65.7017,65.7998,65.5207,65.5735,22800.0
2008-09-05 12:40:00,86.95,86.99,86.83,86.85,32000.0,65.5735,65.6037,65.483,65.4981,32000.0
2008-09-05 12:50:00,86.87,87.03,86.72,86.87,17100.0,65.5132,65.6338,65.4001,65.5132,17100.0
2008-09-05 13:00:00,86.81,87.03,86.72,86.97,7400.0,65.4679,65.6338,65.4001,65.5886,7400.0
2008-09-05 13:10:00,86.93,87.17,86.93,87.02,6900.0,65.5584,65.7394,65.5584,65.6263,6900.0
2008-09-05 13:20:00,87.07,87.07,86.91,86.96,8000.0,65.664,65.664,65.5433,65.5811,8000.0
2008-09-05 13:30:00,86.98,87.21,86.65,86.65,10500.0,65.5961,65.7696,65.3473,65.3473,10500.0
2008-09-05 13:40:00,86.67,86.88,86.64,86.65,12300.0,65.3623,65.5207,65.3397,65.3473,12300.0
2008-09-05 13:50:00,86.63,86.8,86.6,86.8,8900.0,65.3322,65.4604,65.3096,65.4604,8900.0
2008-09-05 14:00:00,86.8,86.83,86.51,86.78,16500.0,65.4604,65.483,65.2417,65.4453,16500.0
2008-09-05 14:10:00,86.77,86.81,86.67,86.8,23700.0,65.4378,65.4679,65.3623,65.4604,23700.0
2008-09-05 14:20:00,86.8,86.93,86.78,86.93,29200.0,65.4604,65.5584,65.4453,65.5584,29200.0
2008-09-05 14:30:00,86.93,86.98,86.81,86.86,14300.0,65.5584,65.5961,65.4679,65.5056,14300.0
2008-09-05 14:40:00,86.85,87.03,86.74,87.0,27800.0,65.4981,65.6338,65.4151,65.6112,27800.0
2008-09-05 14:50:00,87.02,87.41,87.0,87.17,24300.0,65.6263,65.9204,65.6112,65.7394,24300.0
2008-09-05 15:00:00,87.15,87.16,86.99,87.03,15100.0,65.7243,65.7319,65.6037,65.6338,15100.0
2008-09-05 15:10:00,87.03,87.04,86.84,87.03,14300.0,65.6338,65.6414,65.4906,65.6338,14300.0
2008-09-05 15:20:00,87.0,87.0,86.74,86.97,19700.0,65.6112,65.6112,65.4151,65.5886,19700.0
2008-09-05 15:30:00,86.91,87.12,86.79,87.12,17500.0,65.5433,65.7017,65.4528,65.7017,17500.0
2008-09-05 15:40:00,87.14,87.27,86.98,87.25,21500.0,65.7168,65.8148,65.5961,65.7998,21500.0
2008-09-05 15:50:00,87.23,87.52,87.13,87.24,34900.0,65.7847,66.0034,65.7093,65.7922,34900.0
2008-09-08 09:30:00,89.88,89.88,89.09,89.35,18100.0,67.7832,67.7832,67.1874,67.3835,18100.0
2008-09-08 09:40:00,89.59,89.7,88.95,89.7,21100.0,67.5645,67.6474,67.0818,67.6474,21100.0
2008-09-08 09:50:00,89.63,89.63,88.99,89.09,18100.0,67.5946,67.5946,67.112,67.1874,18100.0
2008-09-08 10:00:00,89.09,89.78,88.79,89.78,21000.0,67.1874,67.7078,66.9611,67.7078,21000.0
2008-09-08 10:10:00,89.81,89.81,89.39,89.58,10200.0,67.7304,67.7304,67.4136,67.5569,10200.0
2008-09-08 10:20:00,89.57,89.86,89.57,89.82,11900.0,67.5494,67.7681,67.5494,67.7379,11900.0
2008-09-08 10:30:00,89.88,90.32,89.88,90.32,12900.0,67.7832,68.115,67.7832,68.115,12900.0
2008-09-08 10:40:00,90.3,90.43,90.22,90.34,19000.0,68.0999,68.198,68.0396,68.1301,19000.0
2008-09-08 10:50:00,90.25,90.29,89.6,89.6,18500.0,68.0622,68.0924,67.572,67.572,18500.0
2008-09-08 11:00:00,89.57,90.1,88.8,89.74,31500.0,67.5494,67.9491,66.9687,67.6776,31500.0
2008-09-08 11:10:00,89.8,90.31,89.8,90.01,8900.0,67.7228,68.1075,67.7228,67.8812,8900.0
2008-09-08 11:20:00,89.99,90.1,89.24,89.24,18400.0,67.8661,67.9491,67.3005,67.3005,18400.0
2008-09-08 11:30:00,89.31,89.61,89.22,89.42,14500.0,67.3533,67.5796,67.2854,67.4363,14500.0
2008-09-08 11:40:00,89.4,89.4,88.94,89.1,13900.0,67.4212,67.4212,67.0743,67.1949,13900.0
2008-09-08 11:50:00,89.11,89.29,88.76,88.97,13300.0,67.2025,67.3382,66.9385,67.0969,13300.0
2008-09-08 12:00:00,89.04,89.19,88.56,88.82,10500.0,67.1497,67.2628,66.7877,66.9838,10500.0
2008-09-08 12:10:00,88.76,88.94,88.38,88.93,15200.0,66.9385,67.0743,66.6519,67.0667,15200.0
2008-09-08 12:20:00,88.91,89.22,88.85,89.08,26700.0,67.0516,67.2854,67.0064,67.1799,26700.0
2008-09-08 12:30:00,89.08,89.48,89.08,89.26,24800.0,67.1799,67.4815,67.1799,67.3156,24800.0
2008-09-08 12:40:00,89.28,89.32,89.09,89.15,11700.0,67.3307,67.3608,67.1874,67.2326,11700.0
2008-09-08 12:50:00,89.09,89.26,88.97,89.2,11200.0,67.1874,67.3156,67.0969,67.2704,11200.0
2008-09-08 13:00:00,89.17,89.23,88.62,88.67,10700.0,67.2477,67.293,66.8329,66.8707,10700.0
2008-09-08 13:10:00,88.64,88.98,88.64,88.98,6200.0,66.848,67.1044,66.848,67.1044,6200.0
2008-09-08 13:20:00,88.99,89.08,88.9,89.03,6500.0,67.112,67.1799,67.0441,67.1421,6500.0
2008-09-08 13:30:00,89.03,89.07,88.81,88.89,13200.0,67.1421,67.1723,66.9762,67.0366,13200.0
2008-09-08 13:40:00,88.84,88.84,88.71,88.72,6000.0,66.9989,66.9989,66.9008,66.9084,6000.0
2008-09-08 13:50:00,88.71,88.71,88.41,88.41,9000.0,66.9008,66.9008,66.6746,66.6746,9000.0
2008-09-08 14:00:00,88.47,88.97,88.4,88.81,16000.0,66.7198,67.0969,66.667,66.9762,16000.0
2008-09-08 14:10:00,88.85,88.92,88.75,88.87,8300.0,67.0064,67.0592,66.931,67.0215,8300.0
2008-09-08 14:20:00,88.88,89.1,88.73,89.08,11100.0,67.029,67.1949,66.9159,67.1799,11100.0
2008-09-08 14:30:00,89.13,89.29,88.97,89.27,13300.0,67.2176,67.3382,67.0969,67.3231,13300.0
2008-09-08 14:40:00,89.22,89.39,88.98,88.98,10600.0,67.2854,67.4136,67.1044,67.1044,10600.0
2008-09-08 14:50:00,88.99,89.14,88.84,88.94,9100.0,67.112,67.2251,66.9989,67.0743,9100.0
2008-09-08 15:00:00,88.86,89.09,88.65,88.73,15700.0,67.0139,67.1874,66.8556,66.9159,15700.0
2008-09-08 15:10:00,88.69,89.17,88.65,89.08,11500.0,66.8857,67.2477,66.8556,67.1799,11500.0
2008-09-08 15:20:00,89.16,89.39,89.1,89.26,13000.0,67.2402,67.4136,67.1949,67.3156,13000.0
2008-09-08 15:30:00,89.31,89.71,89.29,89.59,21500.0,67.3533,67.655,67.3382,67.5645,21500.0
2008-09-08 15:40:00,89.65,89.72,89.3,89.42,24600.0,67.6097,67.6625,67.3458,67.4363,24600.0
2008-09-08 15:50:00,89.45,89.46,89.17,89.44,43500.0,67.4589,67.4664,67.2477,67.4513,43500.0
2008-09-09 09:30:00,89.58,89.89,88.75,89.07,40300.0,67.5569,67.7907,66.931,67.1723,40300.0
2008-09-09 09:40:00,89.02,89.64,88.9,89.63,18700.0,67.1346,67.6022,67.0441,67.5946,18700.0
2008-09-09 09:50:00,89.64,89.99,89.57,89.71,13800.0,67.6022,67.8661,67.5494,67.655,13800.0
2008-09-09 10:00:00,89.82,89.82,89.57,89.58,12800.0,67.7379,67.7379,67.5494,67.5569,12800.0
2008-09-09 10:10:00,89.51,89.53,89.25,89.31,15300.0,67.5041,67.5192,67.3081,67.3533,15300.0
2008-09-09 10:20:00,89.28,89.42,89.05,89.05,13300.0,67.3307,67.4363,67.1572,67.1572,13300.0
2008-09-09 10:30:00,89.03,89.03,88.73,88.85,12000.0,67.1421,67.1421,66.9159,67.0064,12000.0
2008-09-09 10:40:00,88.8,89.0,88.8,88.82,11100.0,66.9687,67.1195,66.9687,66.9838,11100.0
2008-09-09 10:50:00,88.78,88.84,88.45,88.52,16600.0,66.9536,66.9989,66.7047,66.7575,16600.0
2008-09-09 11:00:00,88.52,88.73,88.48,88.7,15100.0,66.7575,66.9159,66.7274,66.8933,15100.0
2008-09-09 11:10:00,88.73,88.8,88.54,88.78,32700.0,66.9159,66.9687,66.7726,66.9536,32700.0
2008-09-09 11:20:00,88.82,89.13,88.82,89.13,15500.0,66.9838,67.2176,66.9838,67.2176,15500.0
2008-09-09 11:30:00,89.13,89.22,88.92,89.13,19000.0,67.2176,67.2854,67.0592,67.2176,19000.0
2008-09-09 11:40:00,89.1,89.22,89.06,89.14,17800.0,67.1949,67.2854,67.1648,67.2251,17800.0
2008-09-09 11:50:00,89.21,89.25,89.07,89.11,20400.0,67.2779,67.3081,67.1723,67.2025,20400.0
2008-09-09 12:00:00,89.17,89.17,88.88,88.91,21600.0,67.2477,67.2477,67.029,67.0516,21600.0
2008-09-09 12:10:00,88.95,88.96,88.6,88.86,22000.0,67.0818,67.0894,66.8179,67.0139,22000.0
2008-09-09 12:20:00,88.86,89.21,88.86,89.07,14100.0,67.0139,67.2779,67.0139,67.1723,14100.0
2008-09-09 12:30:00,88.97,89.27,88.88,89.11,12600.0,67.0969,67.3231,67.029,67.2025,12600.0
2008-09-09 12:40:00,89.11,89.41,89.0,89.28,17400.0,67.2025,67.4287,67.1195,67.3307,17400.0
2008-09-09 12:50:00,89.32,89.37,88.89,89.03,35800.0,67.3608,67.3986,67.0366,67.1421,35800.0
2008-09-09 13:00:00,88.98,89.01,88.74,88.87,15700.0,67.1044,67.1271,66.9234,67.0215,15700.0
2008-09-09 13:10:00,88.87,89.01,88.62,88.97,19300.0,67.0215,67.1271,66.8329,67.0969,19300.0
2008-09-09 13:20:00,88.88,88.98,88.52,88.52,13400.0,67.029,67.1044,66.7575,66.7575,13400.0
2008-09-09 13:30:00,88.57,88.73,88.29,88.68,25200.0,66.7952,66.9159,66.5841,66.8782,25200.0
2008-09-09 13:40:00,88.63,88.8,88.21,88.34,34800.0,66.8405,66.9687,66.5237,66.6218,34800.0
2008-09-09 13:50:00,88.35,88.59,88.3,88.38,24600.0,66.6293,66.8103,66.5916,66.6519,24600.0
2008-09-09 14:00:00,88.39,88.59,88.25,88.48,24700.0,66.6595,66.8103,66.5539,66.7274,24700.0
2008-09-09 14:10:00,88.49,88.58,88.08,88.23,25200.0,66.7349,66.8028,66.4257,66.5388,25200.0
2008-09-09 14:20:00,88.3,88.6,88.2,88.38,16000.0,66.5916,66.8179,66.5162,66.6519,16000.0
2008-09-09 14:30:00,88.46,88.47,88.04,88.04,17800.0,66.7123,66.7198,66.3955,66.3955,17800.0
2008-09-09 14:40:00,88.11,88.16,87.75,88.15,25800.0,66.4483,66.486,66.1768,66.4785,25800.0
2008-09-09 14:50:00,88.15,88.15,87.64,87.82,25900.0,66.4785,66.4785,66.0939,66.2296,25900.0
2008-09-09 15:00:00,87.82,88.03,87.63,87.94,43100.0,66.2296,66.388,66.0863,66.3201,43100.0
2008-09-09 15:10:00,87.9,88.13,87.77,87.88,31500.0,66.29,66.4634,66.1919,66.2749,31500.0
2008-09-09 15:20:00,87.89,88.14,87.79,88.07,35300.0,66.2824,66.471,66.207,66.4182,35300.0
2008-09-09 15:30:00,88.14,88.31,87.9,88.02,37700.0,66.471,66.5992,66.29,66.3805,37700.0
2008-09-09 15:40:00,88.01,88.33,87.51,88.25,101600.0,66.3729,66.6142,65.9958,66.5539,101600.0
2008-09-09 15:50:00,88.25,88.77,88.05,88.49,143700.0,66.5539,66.9461,66.4031,66.7349,143700.0
2008-09-10 09:30:00,89.23,89.37,88.93,89.1,24100.0,67.293,67.3986,67.0667,67.1949,24100.0
2008-09-10 09:40:00,89.0,89.73,88.86,89.56,16100.0,67.1195,67.6701,67.0139,67.5418,16100.0
2008-09-10 09:50:00,89.62,89.62,89.3,89.4,27100.0,67.5871,67.5871,67.3458,67.4212,27100.0
2008-09-10 10:00:00,89.44,89.53,89.25,89.25,19000.0,67.4513,67.5192,67.3081,67.3081,19000.0
2008-09-10 10:10:00,89.29,89.29,88.5,88.83,26700.0,67.3382,67.3382,66.7424,66.9913,26700.0
2008-09-10 10:20:00,88.89,89.05,88.6,88.9,20000.0,67.0366,67.1572,66.8179,67.0441,20000.0
2008-09-10 10:30:00,88.85,89.19,88.63,88.97,29600.0,67.0064,67.2628,66.8405,67.0969,29600.0
2008-09-10 10:40:00,88.94,89.03,88.29,88.29,25700.0,67.0743,67.1421,66.5841,66.5841,25700.0
2008-09-10 10:50:00,88.28,88.35,87.95,87.98,23900.0,66.5765,66.6293,66.3277,66.3503,23900.0
2008-09-10 11:00:00,87.95,88.03,87.58,87.93,29800.0,66.3277,66.388,66.0486,66.3126,29800.0
2008-09-10 11:10:00,87.92,87.96,87.67,87.91,22600.0,66.305,66.3352,66.1165,66.2975,22600.0
2008-09-10 11:20:00,87.95,87.99,87.65,87.83,30300.0,66.3277,66.3578,66.1014,66.2372,30300.0
2008-09-10 11:30:00,87.8,88.35,87.7,88.16,37900.0,66.2145,66.6293,66.1391,66.486,37900.0
2008-09-10 11:40:00,88.15,88.51,88.1,88.44,54600.0,66.4785,66.75,66.4408,66.6972,54600.0
2008-09-10 11:50:00,88.46,88.54,88.21,88.21,33400.0,66.7123,66.7726,66.5237,66.5237,33400.0
2008-09-10 12:00:00,88.26,88.81,88.17,88.63,26300.0,66.5614,66.9762,66.4936,66.8405,26300.0
2008-09-10 12:10:00,88.64,88.7,88.34,88.58,25000.0,66.848,66.8933,66.6218,66.8028,25000.0
2008-09-10 12:20:00,88.54,88.79,88.51,88.67,27200.0,66.7726,66.9611,66.75,66.8707,27200.0
2008-09-10 12:30:00,88.67,88.76,88.52,88.7,15700.0,66.8707,66.9385,66.7575,66.8933,15700.0
2008-09-10 12:40:00,88.68,88.82,88.55,88.66,26600.0,66.8782,66.9838,66.7802,66.8631,26600.0
2008-09-10 12:50:00,88.63,88.92,88.61,88.82,22800.0,66.8405,67.0592,66.8254,66.9838,22800.0
2008-09-10 13:00:00,88.81,88.81,88.52,88.52,10400.0,66.9762,66.9762,66.7575,66.7575,10400.0
2008-09-10 13:10:00,88.52,88.57,88.36,88.53,12100.0,66.7575,66.7952,66.6369,66.7651,12100.0
2008-09-10 13:20:00,88.53,88.7,88.48,88.63,10900.0,66.7651,66.8933,66.7274,66.8405,10900.0
2008-09-10 13:30:00,88.59,88.75,88.53,88.69,12900.0,66.8103,66.931,66.7651,66.8857,12900.0
2008-09-10 13:40:00,88.69,88.71,88.29,88.33,16500.0,66.8857,66.9008,66.5841,66.6142,16500.0
2008-09-10 13:50:00,88.34,88.44,88.11,88.11,23000.0,66.6218,66.6972,66.4483,66.4483,23000.0
2008-09-10 14:00:00,88.11,88.48,88.11,88.48,16400.0,66.4483,66.7274,66.4483,66.7274,16400.0
2008-09-10 14:10:00,88.43,88.8,88.43,88.75,13200.0,66.6897,66.9687,66.6897,66.931,13200.0
2008-09-10 14:20:00,88.66,88.86,88.57,88.63,13800.0,66.8631,67.0139,66.7952,66.8405,13800.0
2008-09-10 14:30:00,88.67,89.0,88.53,88.94,23700.0,66.8707,67.1195,66.7651,67.0743,23700.0
2008-09-10 14:40:00,88.97,88.97,88.83,88.96,10900.0,67.0969,67.0969,66.9913,67.0894,10900.0
2008-09-10 14:50:00,88.93,88.95,88.44,88.51,21800.0,67.0667,67.0818,66.6972,66.75,21800.0
2008-09-10 15:00:00,88.52,88.85,88.46,88.59,25600.0,66.7575,67.0064,66.7123,66.8103,25600.0
2008-09-10 15:10:00,88.6,88.81,88.38,88.68,24900.0,66.8179,66.9762,66.6519,66.8782,24900.0
2008-09-10 15:20:00,88.69,88.71,88.36,88.49,24000.0,66.8857,66.9008,66.6369,66.7349,24000.0
2008-09-10 15:30:00,88.49,88.65,88.15,88.2,31100.0,66.7349,66.8556,66.4785,66.5162,31100.0
2008-09-10 15:40:00,88.13,88.46,88.05,88.36,40800.0,66.4634,66.7123,66.4031,66.6369,40800.0
2008-09-10 15:50:00,88.38,88.57,88.15,88.35,57300.0,66.6519,66.7952,66.4785,66.6293,57300.0
2008-09-11 09:30:00,86.88,87.0,86.08,86.39,35900.0,65.5207,65.6112,64.9174,65.1512,35900.0
2008-09-11 09:40:00,86.48,86.48,86.1,86.18,33200.0,65.2191,65.2191,64.9325,64.9928,33200.0
2008-09-11 09:50:00,86.21,86.62,86.12,86.25,26400.0,65.0154,65.3246,64.9476,65.0456,26400.0
2008-09-11 10:00:00,86.24,86.74,86.24,86.67,36400.0,65.0381,65.4151,65.0381,65.3623,36400.0
2008-09-11 10:10:00,86.7,87.11,86.59,87.05,47700.0,65.385,65.6942,65.302,65.6489,47700.0
2008-09-11 10:20:00,87.05,87.48,87.05,87.35,21300.0,65.6489,65.9732,65.6489,65.8752,21300.0
2008-09-11 10:30:00,87.4,87.5,87.24,87.45,16200.0,65.9129,65.9883,65.7922,65.9506,16200.0
2008-09-11 10:40:00,87.46,87.72,87.43,87.68,28300.0,65.9581,66.1542,65.9355,66.124,28300.0
2008-09-11 10:50:00,87.8,87.94,87.67,87.76,13800.0,66.2145,66.3201,66.1165,66.1844,13800.0
2008-09-11 11:00:00,87.76,88.22,87.74,87.77,19400.0,66.1844,66.5313,66.1693,66.1919,19400.0
2008-09-11 11:10:00,87.78,87.8,87.52,87.55,27700.0,66.1995,66.2145,66.0034,66.026,27700.0
2008-09-11 11:20:00,87.57,87.69,87.37,87.69,14600.0,66.0411,66.1316,65.8903,66.1316,14600.0
2008-09-11 11:30:00,87.72,88.28,87.66,88.12,27500.0,66.1542,66.5765,66.109,66.4559,27500.0
2008-09-11 11:40:00,88.08,88.34,87.89,88.02,18700.0,66.4257,66.6218,66.2824,66.3805,18700.0
2008-09-11 11:50:00,88.05,88.39,87.96,88.04,16600.0,66.4031,66.6595,66.3352,66.3955,16600.0
2008-09-11 12:00:00,88.03,88.48,88.03,88.18,14400.0,66.388,66.7274,66.388,66.5011,14400.0
2008-09-11 12:10:00,88.15,88.16,87.94,87.94,12400.0,66.4785,66.486,66.3201,66.3201,12400.0
2008-09-11 12:20:00,87.91,88.07,87.84,87.96,17100.0,66.2975,66.4182,66.2447,66.3352,17100.0
2008-09-11 12:30:00,87.68,88.12,87.59,87.76,19200.0,66.124,66.4559,66.0562,66.1844,19200.0
2008-09-11 12:40:00,87.71,87.89,87.64,87.73,8900.0,66.1467,66.2824,66.0939,66.1617,8900.0
2008-09-11 12:50:00,87.73,87.84,87.67,87.74,8800.0,66.1617,66.2447,66.1165,66.1693,8800.0
2008-09-11 13:00:00,87.8,87.83,87.43,87.62,11700.0,66.2145,66.2372,65.9355,66.0788,11700.0
2008-09-11 13:10:00,87.57,87.84,87.51,87.76,16600.0,66.0411,66.2447,65.9958,66.1844,16600.0
2008-09-11 13:20:00,87.75,87.78,87.44,87.7,8000.0,66.1768,66.1995,65.943,66.1391,8000.0
2008-09-11 13:30:00,87.7,87.87,87.54,87.78,10400.0,66.1391,66.2673,66.0185,66.1995,10400.0
2008-09-11 13:40:00,87.71,87.95,87.64,87.69,14000.0,66.1467,66.3277,66.0939,66.1316,14000.0
2008-09-11 13:50:00,87.75,88.12,87.75,87.9,11600.0,66.1768,66.4559,66.1768,66.29,11600.0
2008-09-11 14:00:00,87.81,88.24,87.71,88.07,11200.0,66.2221,66.5464,66.1467,66.4182,11200.0
2008-09-11 14:10:00,88.03,88.18,87.87,88.1,21000.0,66.388,66.5011,66.2673,66.4408,21000.0
2008-09-11 14:20:00,88.1,88.29,88.05,88.22,13900.0,66.4408,66.5841,66.4031,66.5313,13900.0
2008-09-11 14:30:00,88.2,88.2,87.91,87.94,11000.0,66.5162,66.5162,66.2975,66.3201,11000.0
2008-09-11 14:40:00,87.93,88.19,87.75,88.12,25400.0,66.3126,66.5087,66.1768,66.4559,25400.0
2008-09-11 14:50:00,88.06,88.12,87.85,87.85,13400.0,66.4106,66.4559,66.2522,66.2522,13400.0
2008-09-11 15:00:00,87.89,88.33,87.89,88.2,14200.0,66.2824,66.6142,66.2824,66.5162,14200.0
2008-09-11 15:10:00,88.23,88.23,87.7,87.75,16600.0,66.5388,66.5388,66.1391,66.1768,16600.0
2008-09-11 15:20:00,87.75,88.05,87.52,87.59,17500.0,66.1768,66.4031,66.0034,66.0562,17500.0
2008-09-11 15:30:00,87.59,87.87,87.4,87.86,21000.0,66.0562,66.2673,65.9129,66.2598,21000.0
2008-09-11 15:40:00,87.85,88.1,87.63,88.07,29000.0,66.2522,66.4408,66.0863,66.4182,29000.0
2008-09-11 15:50:00,88.06,88.3,87.98,88.14,93700.0,66.4106,66.5916,66.3503,66.471,93700.0
2008-09-12 09:30:00,87.6,87.6,87.1,87.12,11300.0,66.0637,66.0637,65.6866,65.7017,11300.0
2008-09-12 09:40:00,87.01,87.59,86.99,87.17,12100.0,65.6188,66.0562,65.6037,65.7394,12100.0
2008-09-12 09:50:00,87.23,87.59,87.13,87.48,22800.0,65.7847,66.0562,65.7093,65.9732,22800.0
2008-09-12 10:00:00,87.45,87.78,87.3,87.76,13000.0,65.9506,66.1995,65.8375,66.1844,13000.0
2008-09-12 10:10:00,87.76,88.09,87.54,88.09,28500.0,66.1844,66.4332,66.0185,66.4332,28500.0
2008-09-12 10:20:00,88.1,88.29,88.04,88.15,19900.0,66.4408,66.5841,66.3955,66.4785,19900.0
2008-09-12 10:30:00,88.2,88.22,88.0,88.06,24900.0,66.5162,66.5313,66.3654,66.4106,24900.0
2008-09-12 10:40:00,88.11,88.56,88.11,88.47,45100.0,66.4483,66.7877,66.4483,66.7198,45100.0
2008-09-12 10:50:00,88.48,88.89,88.48,88.89,23600.0,66.7274,67.0366,66.7274,67.0366,23600.0
2008-09-12 11:00:00,88.87,89.24,88.87,89.24,24500.0,67.0215,67.3005,67.0215,67.3005,24500.0
2008-09-12 11:10:00,89.24,89.89,89.24,89.89,14600.0,67.3005,67.7907,67.3005,67.7907,14600.0
2008-09-12 11:20:00,89.88,90.19,89.85,90.1,18900.0,67.7832,68.017,67.7605,67.9491,18900.0
2008-09-12 11:30:00,90.13,90.13,90.0,90.07,12400.0,67.9717,67.9717,67.8737,67.9265,12400.0
2008-09-12 11:40:00,90.05,90.18,89.94,90.15,21900.0,67.9114,68.0094,67.8284,67.9868,21900.0
2008-09-12 11:50:00,90.12,90.19,89.83,90.0,10000.0,67.9642,68.017,67.7455,67.8737,10000.0
2008-09-12 12:00:00,90.04,90.36,89.99,90.36,15000.0,67.9038,68.1452,67.8661,68.1452,15000.0
2008-09-12 12:10:00,90.37,90.73,90.28,90.73,12300.0,68.1527,68.4242,68.0848,68.4242,12300.0
2008-09-12 12:20:00,90.74,90.75,90.34,90.69,23400.0,68.4317,68.4393,68.1301,68.394,23400.0
2008-09-12 12:30:00,90.69,90.71,90.52,90.67,9300.0,68.394,68.4091,68.2658,68.379,9300.0
2008-09-12 12:40:00,90.7,90.74,90.17,90.29,20400.0,68.4016,68.4317,68.0019,68.0924,20400.0
2008-09-12 12:50:00,90.24,90.35,90.06,90.06,5000.0,68.0547,68.1376,67.9189,67.9189,5000.0
2008-09-12 13:00:00,90.05,90.17,89.85,89.85,7600.0,67.9114,68.0019,67.7605,67.7605,7600.0
2008-09-12 13:10:00,89.85,89.87,89.7,89.82,9800.0,67.7605,67.7756,67.6474,67.7379,9800.0
2008-09-12 13:20:00,89.86,90.28,89.82,90.24,14900.0,67.7681,68.0848,67.7379,68.0547,14900.0
2008-09-12 13:30:00,90.25,90.28,89.77,89.81,11000.0,68.0622,68.0848,67.7002,67.7304,11000.0
2008-09-12 13:40:00,89.79,90.11,89.74,90.05,19500.0,67.7153,67.9566,67.6776,67.9114,19500.0
2008-09-12 13:50:00,90.05,90.22,90.01,90.16,11000.0,67.9114,68.0396,67.8812,67.9943,11000.0
2008-09-12 14:00:00,90.13,90.17,89.7,89.77,11800.0,67.9717,68.0019,67.6474,67.7002,11800.0
2008-09-12 14:10:00,89.77,89.97,89.72,89.86,17700.0,67.7002,67.851,67.6625,67.7681,17700.0
2008-09-12 14:20:00,89.92,90.16,89.76,89.76,11900.0,67.8133,67.9943,67.6927,67.6927,11900.0
2008-09-12 14:30:00,89.77,89.94,89.59,89.93,14800.0,67.7002,67.8284,67.5645,67.8209,14800.0
2008-09-12 14:40:00,89.93,90.19,89.93,90.18,10900.0,67.8209,68.017,67.8209,68.0094,10900.0
2008-09-12 14:50:00,90.18,90.43,89.87,90.33,16200.0,68.0094,68.198,67.7756,68.1225,16200.0
2008-09-12 15:00:00,90.33,90.33,89.97,90.07,27100.0,68.1225,68.1225,67.851,67.9265,27100.0
2008-09-12 15:10:00,90.07,90.25,89.97,89.97,14100.0,67.9265,68.0622,67.851,67.851,14100.0
2008-09-12 15:20:00,89.95,90.07,89.86,90.03,18000.0,67.836,67.9265,67.7681,67.8963,18000.0
2008-09-12 15:30:00,90.05,90.1,89.44,89.6,43600.0,67.9114,67.9491,67.4513,67.572,43600.0
2008-09-12 15:40:00,89.59,89.84,89.59,89.7,22700.0,67.5645,67.753,67.5645,67.6474,22700.0
2008-09-12 15:50:00,89.65,89.98,89.65,89.92,46600.0,67.6097,67.8586,67.6097,67.8133,46600.0
2008-09-15 09:30:00,87.28,87.32,86.86,86.91,19600.0,65.8224,65.8525,65.5056,65.5433,19600.0
2008-09-15 09:40:00,86.86,88.18,86.49,88.01,33900.0,65.5056,66.5011,65.2266,66.3729,33900.0
2008-09-15 09:50:00,87.91,88.07,87.07,87.56,34900.0,66.2975,66.4182,65.664,66.0335,34900.0
2008-09-15 10:00:00,87.52,88.35,87.52,88.07,36600.0,66.0034,66.6293,66.0034,66.4182,36600.0
2008-09-15 10:10:00,88.0,88.47,87.99,88.08,16100.0,66.3654,66.7198,66.3578,66.4257,16100.0
2008-09-15 10:20:00,88.14,88.35,87.76,88.35,15500.0,66.471,66.6293,66.1844,66.6293,15500.0
2008-09-15 10:30:00,88.43,89.07,88.22,88.59,11700.0,66.6897,67.1723,66.5313,66.8103,11700.0
2008-09-15 10:40:00,88.65,88.96,88.54,88.93,31000.0,66.8556,67.0894,66.7726,67.0667,31000.0
2008-09-15 10:50:00,88.94,89.63,88.86,89.49,18700.0,67.0743,67.5946,67.0139,67.4891,18700.0
2008-09-15 11:00:00,89.5,89.51,88.77,88.77,17500.0,67.4966,67.5041,66.9461,66.9461,17500.0
2008-09-15 11:10:00,88.77,88.87,88.71,88.82,27600.0,66.9461,67.0215,66.9008,66.9838,27600.0
2008-09-15 11:20:00,88.99,89.26,88.73,88.74,14400.0,67.112,67.3156,66.9159,66.9234,14400.0
2008-09-15 11:30:00,88.77,88.92,88.68,88.89,14900.0,66.9461,67.0592,66.8782,67.0366,14900.0
2008-09-15 11:40:00,88.89,89.03,88.75,89.0,11100.0,67.0366,67.1421,66.931,67.1195,11100.0
2008-09-15 11:50:00,88.98,89.07,88.65,88.76,4800.0,67.1044,67.1723,66.8556,66.9385,4800.0
2008-09-15 12:00:00,88.76,89.06,88.7,88.83,14100.0,66.9385,67.1648,66.8933,66.9913,14100.0
2008-09-15 12:10:00,88.88,89.1,88.82,89.02,13200.0,67.029,67.1949,66.9838,67.1346,13200.0
2008-09-15 12:20:00,89.04,89.32,88.64,88.73,19200.0,67.1497,67.3608,66.848,66.9159,19200.0
2008-09-15 12:30:00,88.71,88.76,88.42,88.43,13200.0,66.9008,66.9385,66.6821,66.6897,13200.0
2008-09-15 12:40:00,88.44,88.73,88.23,88.57,11300.0,66.6972,66.9159,66.5388,66.7952,11300.0
2008-09-15 12:50:00,88.57,88.99,88.57,88.67,5700.0,66.7952,67.112,66.7952,66.8707,5700.0
2008-09-15 13:00:00,88.74,88.94,88.68,88.88,11200.0,66.9234,67.0743,66.8782,67.029,11200.0
2008-09-15 13:10:00,88.88,89.04,88.7,88.7,13800.0,67.029,67.1497,66.8933,66.8933,13800.0
2008-09-15 13:20:00,88.73,88.88,88.57,88.65,9400.0,66.9159,67.029,66.7952,66.8556,9400.0
2008-09-15 13:30:00,88.61,88.75,88.25,88.31,4800.0,66.8254,66.931,66.5539,66.5992,4800.0
2008-09-15 13:40:00,88.26,88.53,88.17,88.5,10900.0,66.5614,66.7651,66.4936,66.7424,10900.0
2008-09-15 13:50:00,88.42,88.54,88.22,88.54,11200.0,66.6821,66.7726,66.5313,66.7726,11200.0
2008-09-15 14:00:00,88.49,88.84,88.42,88.57,7700.0,66.7349,66.9989,66.6821,66.7952,7700.0
2008-09-15 14:10:00,88.58,88.87,88.42,88.66,15400.0,66.8028,67.0215,66.6821,66.8631,15400.0
2008-09-15 14:20:00,88.54,88.73,88.45,88.48,5900.0,66.7726,66.9159,66.7047,66.7274,5900.0
2008-09-15 14:30:00,88.41,88.54,88.31,88.31,8500.0,66.6746,66.7726,66.5992,66.5992,8500.0
2008-09-15 14:40:00,88.35,88.36,88.06,88.36,19300.0,66.6293,66.6369,66.4106,66.6369,19300.0
2008-09-15 14:50:00,88.32,88.48,88.23,88.38,20900.0,66.6067,66.7274,66.5388,66.6519,20900.0
2008-09-15 15:00:00,88.32,88.37,87.4,87.84,37800.0,66.6067,66.6444,65.9129,66.2447,37800.0
2008-09-15 15:10:00,87.83,87.85,87.42,87.47,22900.0,66.2372,66.2522,65.928,65.9657,22900.0
2008-09-15 15:20:00,87.49,87.51,86.99,87.3,30900.0,65.9808,65.9958,65.6037,65.8375,30900.0
2008-09-15 15:30:00,87.28,88.09,87.26,87.95,36100.0,65.8224,66.4332,65.8073,66.3277,36100.0
2008-09-15 15:40:00,87.96,88.21,87.69,87.78,54400.0,66.3352,66.5237,66.1316,66.1995,54400.0
2008-09-15 15:50:00,87.68,87.68,87.11,87.23,50000.0,66.124,66.124,65.6942,65.7847,50000.0
2008-09-16 09:30:00,85.4,88.63,85.4,88.5,165100.0,64.4046,66.8405,64.4046,66.7424,165100.0
2008-09-16 09:40:00,88.46,89.96,88.45,89.21,50400.0,66.7123,67.8435,66.7047,67.2779,50400.0
2008-09-16 09:50:00,89.32,89.32,88.09,88.14,30900.0,67.3608,67.3608,66.4332,66.471,30900.0
2008-09-16 10:00:00,88.19,88.2,87.51,87.93,65300.0,66.5087,66.5162,65.9958,66.3126,65300.0
2008-09-16 10:10:00,87.92,88.37,87.82,88.14,40500.0,66.305,66.6444,66.2296,66.471,40500.0
2008-09-16 10:20:00,88.18,88.59,87.98,88.25,55700.0,66.5011,66.8103,66.3503,66.5539,55700.0
2008-09-16 10:30:00,88.25,88.53,88.06,88.26,52300.0,66.5539,66.7651,66.4106,66.5614,52300.0
2008-09-16 10:40:00,88.21,88.22,87.75,87.86,25700.0,66.5237,66.5313,66.1768,66.2598,25700.0
2008-09-16 10:50:00,87.92,89.38,87.67,88.92,124600.0,66.305,67.4061,66.1165,67.0592,124600.0
2008-09-16 11:00:00,88.95,90.31,88.95,89.95,89400.0,67.0818,68.1075,67.0818,67.836,89400.0
2008-09-16 11:10:00,89.97,90.03,89.4,89.66,57100.0,67.851,67.8963,67.4212,67.6173,57100.0
2008-09-16 11:20:00,89.61,89.76,89.27,89.54,30400.0,67.5796,67.6927,67.3231,67.5268,30400.0
2008-09-16 11:30:00,89.53,90.0,89.53,89.86,56100.0,67.5192,67.8737,67.5192,67.7681,56100.0
2008-09-16 11:40:00,89.86,90.27,89.81,90.0,48200.0,67.7681,68.0773,67.7304,67.8737,48200.0
2008-09-16 11:50:00,90.0,90.33,89.83,89.83,39500.0,67.8737,68.1225,67.7455,67.7455,39500.0
2008-09-16 12:00:00,89.94,90.27,89.35,89.61,25700.0,67.8284,68.0773,67.3835,67.5796,25700.0
2008-09-16 12:10:00,89.55,89.83,89.25,89.81,45100.0,67.5343,67.7455,67.3081,67.7304,45100.0
2008-09-16 12:20:00,89.8,90.43,89.78,90.43,45400.0,67.7228,68.198,67.7078,68.198,45400.0
2008-09-16 12:30:00,90.41,90.72,90.13,90.62,40600.0,68.1829,68.4167,67.9717,68.3412,40600.0
2008-09-16 12:40:00,90.64,90.97,90.46,90.95,53700.0,68.3563,68.6052,68.2206,68.5901,53700.0
2008-09-16 12:50:00,90.94,91.74,90.84,91.71,41400.0,68.5826,69.1859,68.5072,69.1633,41400.0
2008-09-16 13:00:00,91.67,91.84,91.3,91.61,34400.0,69.1331,69.2613,68.8541,69.0879,34400.0
2008-09-16 13:10:00,91.59,91.66,91.24,91.26,31900.0,69.0728,69.1256,68.8088,68.8239,31900.0
2008-09-16 13:20:00,91.26,91.51,91.07,91.13,17800.0,68.8239,69.0124,68.6806,68.7259,17800.0
2008-09-16 13:30:00,91.2,91.2,90.91,90.94,14200.0,68.7787,68.7787,68.56,68.5826,14200.0
2008-09-16 13:40:00,90.94,90.94,89.93,90.03,68300.0,68.5826,68.5826,67.8209,67.8963,68300.0
2008-09-16 13:50:00,89.97,90.16,89.69,89.92,30800.0,67.851,67.9943,67.6399,67.8133,30800.0
2008-09-16 14:00:00,89.97,90.1,89.73,90.1,30400.0,67.851,67.9491,67.6701,67.9491,30400.0
2008-09-16 14:10:00,90.09,90.14,89.33,89.42,55800.0,67.9415,67.9793,67.3684,67.4363,55800.0
2008-09-16 14:20:00,89.42,89.75,88.86,89.58,76200.0,67.4363,67.6851,67.0139,67.5569,76200.0
2008-09-16 14:30:00,89.62,90.28,89.13,90.16,70600.0,67.5871,68.0848,67.2176,67.9943,70600.0
2008-09-16 14:40:00,90.16,91.09,89.81,90.74,54500.0,67.9943,68.6957,67.7304,68.4317,54500.0
2008-09-16 14:50:00,90.78,91.29,90.49,91.16,49200.0,68.4619,68.8465,68.2432,68.7485,49200.0
2008-09-16 15:00:00,91.22,91.22,90.75,91.12,24100.0,68.7937,68.7937,68.4393,68.7183,24100.0
2008-09-16 15:10:00,91.21,92.27,91.18,92.13,63400.0,68.7862,69.5856,68.7636,69.48,63400.0
2008-09-16 15:20:00,92.13,92.33,91.44,91.59,79700.0,69.48,69.6308,68.9597,69.0728,79700.0
2008-09-16 15:30:00,91.63,91.94,91.39,91.81,38900.0,69.1029,69.3367,68.9219,69.2387,38900.0
2008-09-16 15:40:00,91.86,91.9,91.11,91.43,58700.0,69.2764,69.3066,68.7108,68.9521,58700.0
2008-09-16 15:50:00,91.43,91.73,91.09,91.51,83300.0,68.9521,69.1784,68.6957,69.0124,83300.0
2008-09-17 09:30:00,89.79,90.69,88.96,90.05,13600.0,67.7153,68.394,67.0894,67.9114,13600.0
2008-09-17 09:40:00,90.06,91.0,89.94,90.29,23700.0,67.9189,68.6278,67.8284,68.0924,23700.0
2008-09-17 09:50:00,90.27,91.14,89.97,91.14,30600.0,68.0773,68.7334,67.851,68.7334,30600.0
2008-09-17 10:00:00,91.17,92.16,91.17,92.09,45500.0,68.756,69.5026,68.756,69.4499,45500.0
2008-09-17 10:10:00,92.02,92.29,91.78,92.08,37900.0,69.3971,69.6007,69.2161,69.4423,37900.0
2008-09-17 10:20:00,92.15,92.15,91.62,91.91,34600.0,69.4951,69.4951,69.0954,69.3141,34600.0
2008-09-17 10:30:00,91.93,92.3,91.83,91.83,32800.0,69.3292,69.6082,69.2538,69.2538,32800.0
2008-09-17 10:40:00,91.83,91.9,91.56,91.62,37900.0,69.2538,69.3066,69.0501,69.0954,37900.0
2008-09-17 10:50:00,91.61,91.85,91.33,91.8,20900.0,69.0879,69.2689,68.8767,69.2311,20900.0
2008-09-17 11:00:00,91.8,91.93,91.53,91.89,19400.0,69.2311,69.3292,69.0275,69.299,19400.0
2008-09-17 11:10:00,91.9,91.91,91.54,91.77,12400.0,69.3066,69.3141,69.0351,69.2085,12400.0
2008-09-17 11:20:00,91.78,91.94,91.43,91.47,35400.0,69.2161,69.3367,68.9521,68.9823,35400.0
2008-09-17 11:30:00,91.5,91.87,91.35,91.7,46000.0,69.0049,69.2839,68.8918,69.1557,46000.0
2008-09-17 11:40:00,91.68,91.72,91.03,91.05,78300.0,69.1406,69.1708,68.6504,68.6655,78300.0
2008-09-17 11:50:00,91.09,91.26,90.7,90.8,22700.0,68.6957,68.8239,68.4016,68.477,22700.0
2008-09-17 12:00:00,90.71,90.8,90.28,90.78,24000.0,68.4091,68.477,68.0848,68.4619,24000.0
2008-09-17 12:10:00,90.78,91.07,90.74,90.91,24700.0,68.4619,68.6806,68.4317,68.56,24700.0
2008-09-17 12:20:00,90.91,90.99,90.67,90.7,25000.0,68.56,68.6203,68.379,68.4016,25000.0
2008-09-17 12:30:00,90.71,91.11,90.61,90.83,35700.0,68.4091,68.7108,68.3337,68.4996,35700.0
2008-09-17 12:40:00,90.83,91.06,90.65,90.75,39000.0,68.4996,68.6731,68.3639,68.4393,39000.0
2008-09-17 12:50:00,90.73,90.77,90.49,90.71,14800.0,68.4242,68.4544,68.2432,68.4091,14800.0
2008-09-17 13:00:00,90.68,91.0,90.64,90.8,34600.0,68.3865,68.6278,68.3563,68.477,34600.0
2008-09-17 13:10:00,90.83,90.88,90.5,90.74,16900.0,68.4996,68.5373,68.2507,68.4317,16900.0
2008-09-17 13:20:00,90.68,90.95,90.67,90.76,25400.0,68.3865,68.5901,68.379,68.4468,25400.0
2008-09-17 13:30:00,90.69,90.87,90.48,90.87,14000.0,68.394,68.5298,68.2357,68.5298,14000.0
2008-09-17 13:40:00,90.93,91.05,90.74,90.86,18800.0,68.575,68.6655,68.4317,68.5222,18800.0
2008-09-17 13:50:00,90.89,91.11,90.82,90.86,36600.0,68.5449,68.7108,68.4921,68.5222,36600.0
2008-09-17 14:00:00,90.88,91.12,90.73,90.86,25200.0,68.5373,68.7183,68.4242,68.5222,25200.0
2008-09-17 14:10:00,90.87,90.94,90.41,90.71,15000.0,68.5298,68.5826,68.1829,68.4091,15000.0
2008-09-17 14:20:00,90.77,90.9,90.57,90.88,31300.0,68.4544,68.5524,68.3035,68.5373,31300.0
2008-09-17 14:30:00,90.88,91.08,90.54,90.99,39200.0,68.5373,68.6882,68.2809,68.6203,39200.0
2008-09-17 14:40:00,91.05,91.21,90.72,90.75,31100.0,68.6655,68.7862,68.4167,68.4393,31100.0
2008-09-17 14:50:00,90.69,90.76,90.0,90.22,67600.0,68.394,68.4468,67.8737,68.0396,67600.0
2008-09-17 15:00:00,90.23,90.4,90.0,90.03,77400.0,68.0471,68.1753,67.8737,67.8963,77400.0
2008-09-17 15:10:00,90.04,90.27,89.37,89.78,77200.0,67.9038,68.0773,67.3986,67.7078,77200.0
2008-09-17 15:20:00,89.75,89.97,89.39,89.68,39700.0,67.6851,67.851,67.4136,67.6323,39700.0
2008-09-17 15:30:00,89.68,89.92,89.14,89.35,44000.0,67.6323,67.8133,67.2251,67.3835,44000.0
2008-09-17 15:40:00,89.35,89.88,89.24,89.82,51300.0,67.3835,67.7832,67.3005,67.7379,51300.0
2008-09-17 15:50:00,89.83,89.83,88.9,89.12,113100.0,67.7455,67.7455,67.0441,67.21,113100.0
2008-09-18 09:30:00,89.9,90.45,89.45,90.05,14900.0,67.7983,68.213,67.4589,67.9114,14900.0
2008-09-18 09:40:00,90.08,90.15,89.24,89.47,23200.0,67.934,67.9868,67.3005,67.474,23200.0
2008-09-18 09:50:00,89.45,90.17,89.28,89.85,19600.0,67.4589,68.0019,67.3307,67.7605,19600.0
2008-09-18 10:00:00,89.89,90.01,89.38,89.58,30000.0,67.7907,67.8812,67.4061,67.5569,30000.0
2008-09-18 10:10:00,89.5,89.56,88.68,88.97,21600.0,67.4966,67.5418,66.8782,67.0969,21600.0
2008-09-18 10:20:00,88.99,88.99,88.4,88.53,34700.0,67.112,67.112,66.667,66.7651,34700.0
2008-09-18 10:30:00,88.49,88.57,88.26,88.45,25700.0,66.7349,66.7952,66.5614,66.7047,25700.0
2008-09-18 10:40:00,88.47,88.47,87.92,88.27,42300.0,66.7198,66.7198,66.305,66.569,42300.0
2008-09-18 10:50:00,88.22,88.36,87.75,87.86,14100.0,66.5313,66.6369,66.1768,66.2598,14100.0
2008-09-18 11:00:00,87.84,88.11,87.54,87.61,20800.0,66.2447,66.4483,66.0185,66.0712,20800.0
2008-09-18 11:10:00,87.71,88.08,87.53,87.53,26400.0,66.1467,66.4257,66.0109,66.0109,26400.0
2008-09-18 11:20:00,87.53,87.61,87.15,87.2,17200.0,66.0109,66.0712,65.7243,65.762,17200.0
2008-09-18 11:30:00,87.2,87.48,87.04,87.04,26100.0,65.762,65.9732,65.6414,65.6414,26100.0
2008-09-18 11:40:00,87.1,87.44,86.79,87.11,33300.0,65.6866,65.943,65.4528,65.6942,33300.0
2008-09-18 11:50:00,87.06,87.51,86.73,87.51,25300.0,65.6565,65.9958,65.4076,65.9958,25300.0
2008-09-18 12:00:00,87.51,87.51,86.9,87.13,29600.0,65.9958,65.9958,65.5358,65.7093,29600.0
2008-09-18 12:10:00,87.16,87.25,86.88,86.93,26100.0,65.7319,65.7998,65.5207,65.5584,26100.0
2008-09-18 12:20:00,86.94,87.01,86.53,86.69,16700.0,65.566,65.6188,65.2568,65.3774,16700.0
2008-09-18 12:30:00,86.57,86.57,86.02,86.03,29000.0,65.2869,65.2869,64.8721,64.8797,29000.0
2008-09-18 12:40:00,86.01,86.12,85.08,85.2,41800.0,64.8646,64.9476,64.1632,64.2537,41800.0
2008-09-18 12:50:00,85.22,85.68,84.75,85.2,50600.0,64.2688,64.6157,63.9144,64.2537,50600.0
2008-09-18 13:00:00,85.13,86.89,85.13,86.67,33700.0,64.201,65.5283,64.201,65.3623,33700.0
2008-09-18 13:10:00,86.68,87.43,86.55,87.43,29100.0,65.3699,65.9355,65.2718,65.9355,29100.0
2008-09-18 13:20:00,87.39,87.74,86.97,87.01,34300.0,65.9053,66.1693,65.5886,65.6188,34300.0
2008-09-18 13:30:00,87.0,87.66,86.92,87.56,61200.0,65.6112,66.109,65.5509,66.0335,61200.0
2008-09-18 13:40:00,87.57,88.24,87.34,87.6,62900.0,66.0411,66.5464,65.8676,66.0637,62900.0
2008-09-18 13:50:00,87.69,87.91,87.31,87.35,66500.0,66.1316,66.2975,65.845,65.8752,66500.0
2008-09-18 14:00:00,87.35,87.4,86.7,86.78,66800.0,65.8752,65.9129,65.385,65.4453,66800.0
2008-09-18 14:10:00,86.91,87.65,86.8,87.03,28000.0,65.5433,66.1014,65.4604,65.6338,28000.0
2008-09-18 14:20:00,87.09,87.22,86.78,87.04,25300.0,65.6791,65.7771,65.4453,65.6414,25300.0
2008-09-18 14:30:00,86.96,87.49,86.73,86.73,48600.0,65.5811,65.9808,65.4076,65.4076,48600.0
2008-09-18 14:40:00,86.75,87.4,86.71,87.21,39700.0,65.4227,65.9129,65.3925,65.7696,39700.0
2008-09-18 14:50:00,87.3,87.34,86.74,87.06,38000.0,65.8375,65.8676,65.4151,65.6565,38000.0
2008-09-18 15:00:00,87.06,88.62,87.01,88.48,65800.0,65.6565,66.8329,65.6188,66.7274,65800.0
2008-09-18 15:10:00,88.5,89.06,88.47,88.56,49100.0,66.7424,67.1648,66.7198,66.7877,49100.0
2008-09-18 15:20:00,88.73,89.55,88.56,89.47,77400.0,66.9159,67.5343,66.7877,67.474,77400.0
2008-09-18 15:30:00,89.47,89.69,89.21,89.24,99500.0,67.474,67.6399,67.2779,67.3005,99500.0
2008-09-18 15:40:00,89.22,89.34,88.9,89.04,87300.0,67.2854,67.3759,67.0441,67.1497,87300.0
2008-09-18 15:50:00,89.04,89.16,88.41,89.01,84100.0,67.1497,67.2402,66.6746,67.1271,84100.0
2008-09-19 09:30:00,86.79,93.59,86.79,91.28,2400.0,65.4528,70.5811,65.4528,68.839,2400.0
2008-09-19 09:40:00,91.35,91.35,83.63,90.81,126500.0,68.8918,68.8918,63.0697,68.4845,126500.0
2008-09-19 09:50:00,90.8,91.31,90.74,91.1,41500.0,68.477,68.8616,68.4317,68.7032,41500.0
2008-09-19 10:00:00,91.1,91.39,90.51,90.77,29800.0,68.7032,68.9219,68.2583,68.4544,29800.0
2008-09-19 10:10:00,90.65,91.65,90.63,91.28,13900.0,68.3639,69.118,68.3488,68.839,13900.0
2008-09-19 10:20:00,91.1,91.13,90.51,90.54,13800.0,68.7032,68.7259,68.2583,68.2809,13800.0
2008-09-19 10:30:00,90.57,90.78,90.12,90.7,13400.0,68.3035,68.4619,67.9642,68.4016,13400.0
2008-09-19 10:40:00,90.63,91.1,90.25,90.52,11200.0,68.3488,68.7032,68.0622,68.2658,11200.0
2008-09-19 10:50:00,90.57,90.85,90.34,90.71,13200.0,68.3035,68.5147,68.1301,68.4091,13200.0
2008-09-19 11:00:00,90.72,91.9,90.65,91.82,18000.0,68.4167,69.3066,68.3639,69.2462,18000.0
2008-09-19 11:10:00,91.8,92.04,91.77,92.0,37100.0,69.2311,69.4121,69.2085,69.382,37100.0
2008-09-19 11:20:00,92.0,92.26,91.57,91.94,25600.0,69.382,69.5781,69.0577,69.3367,25600.0
2008-09-19 11:30:00,91.93,92.19,91.85,92.08,29600.0,69.3292,69.5253,69.2689,69.4423,29600.0
2008-09-19 11:40:00,92.1,92.44,92.07,92.21,22000.0,69.4574,69.7138,69.4348,69.5403,22000.0
2008-09-19 11:50:00,92.18,92.56,91.9,92.49,13100.0,69.5177,69.8043,69.3066,69.7515,13100.0
2008-09-19 12:00:00,92.55,92.68,92.26,92.42,23400.0,69.7968,69.8948,69.5781,69.6987,23400.0
2008-09-19 12:10:00,92.45,92.75,92.27,92.75,19500.0,69.7213,69.9476,69.5856,69.9476,19500.0
2008-09-19 12:20:00,92.71,93.23,92.7,93.16,30200.0,69.9174,70.3096,69.9099,70.2568,30200.0
2008-09-19 12:30:00,93.22,93.42,93.07,93.38,18500.0,70.302,70.4529,70.1889,70.4227,18500.0
2008-09-19 12:40:00,93.38,93.44,93.3,93.34,16500.0,70.4227,70.468,70.3624,70.3925,16500.0
2008-09-19 12:50:00,93.37,93.37,92.9,93.06,45200.0,70.4152,70.4152,70.0607,70.1814,45200.0
2008-09-19 13:00:00,93.06,93.06,92.24,92.25,40500.0,70.1814,70.1814,69.563,69.5705,40500.0
2008-09-19 13:10:00,92.25,92.7,92.01,92.68,15400.0,69.5705,69.9099,69.3895,69.8948,15400.0
2008-09-19 13:20:00,92.73,92.85,92.59,92.65,11300.0,69.9325,70.023,69.8269,69.8722,11300.0
2008-09-19 13:30:00,92.64,92.67,92.31,92.37,5900.0,69.8646,69.8873,69.6158,69.661,5900.0
2008-09-19 13:40:00,92.35,92.39,92.15,92.29,11300.0,69.6459,69.6761,69.4951,69.6007,11300.0
2008-09-19 13:50:00,92.26,92.31,92.19,92.27,9900.0,69.5781,69.6158,69.5253,69.5856,9900.0
2008-09-19 14:00:00,92.28,92.3,92.01,92.14,13500.0,69.5931,69.6082,69.3895,69.4876,13500.0
2008-09-19 14:10:00,92.15,92.22,91.84,91.99,70800.0,69.4951,69.5479,69.2613,69.3744,70800.0
2008-09-19 14:20:00,91.98,92.1,91.86,92.1,65800.0,69.3669,69.4574,69.2764,69.4574,65800.0
2008-09-19 14:30:00,92.1,92.29,91.94,91.99,16200.0,69.4574,69.6007,69.3367,69.3744,16200.0
2008-09-19 14:40:00,92.0,92.14,91.91,92.1,44600.0,69.382,69.4876,69.3141,69.4574,44600.0
2008-09-19 14:50:00,92.13,92.14,91.89,92.09,11400.0,69.48,69.4876,69.299,69.4499,11400.0
2008-09-19 15:00:00,92.09,92.14,91.74,91.96,33700.0,69.4499,69.4876,69.1859,69.3518,33700.0
2008-09-19 15:10:00,91.9,91.99,91.85,91.94,43300.0,69.3066,69.3744,69.2689,69.3367,43300.0
2008-09-19 15:20:00,91.94,92.2,91.63,91.98,53200.0,69.3367,69.5328,69.1029,69.3669,53200.0
2008-09-19 15:30:00,91.98,92.26,91.84,92.14,30000.0,69.3669,69.5781,69.2613,69.4876,30000.0
2008-09-19 15:40:00,92.1,92.43,91.95,92.11,36900.0,69.4574,69.7063,69.3443,69.4649,36900.0
2008-09-19 15:50:00,92.1,92.41,91.08,92.15,156400.0,69.4574,69.6912,68.6882,69.4951,156400.0
2008-09-22 09:30:00,91.57,92.31,91.06,91.09,9700.0,69.0577,69.6158,68.6731,68.6957,9700.0
2008-09-22 09:40:00,91.05,91.48,90.78,91.48,5300.0,68.6655,68.9898,68.4619,68.9898,5300.0
2008-09-22 09:50:00,91.45,91.74,91.43,91.53,8400.0,68.9672,69.1859,68.9521,69.0275,8400.0
2008-09-22 10:00:00,91.56,91.78,91.5,91.57,12000.0,69.0501,69.2161,69.0049,69.0577,12000.0
2008-09-22 10:10:00,91.6,91.65,91.11,91.11,7600.0,69.0803,69.118,68.7108,68.7108,7600.0
2008-09-22 10:20:00,90.95,90.95,90.68,90.78,9200.0,68.5901,68.5901,68.3865,68.4619,9200.0
2008-09-22 10:30:00,90.76,90.8,90.45,90.45,19600.0,68.4468,68.477,68.213,68.213,19600.0
2008-09-22 10:40:00,90.51,90.66,90.08,90.12,9300.0,68.2583,68.3714,67.934,67.9642,9300.0
2008-09-22 10:50:00,90.15,90.7,90.14,90.7,11900.0,67.9868,68.4016,67.9793,68.4016,11900.0
2008-09-22 11:00:00,90.7,90.7,90.03,90.05,27500.0,68.4016,68.4016,67.8963,67.9114,27500.0
2008-09-22 11:10:00,90.02,90.06,89.83,89.92,5600.0,67.8888,67.9189,67.7455,67.8133,5600.0
2008-09-22 11:20:00,89.82,89.82,89.45,89.45,21200.0,67.7379,67.7379,67.4589,67.4589,21200.0
2008-09-22 11:30:00,89.56,89.6,89.08,89.5,18200.0,67.5418,67.572,67.1799,67.4966,18200.0
2008-09-22 11:40:00,89.48,89.48,89.08,89.31,9500.0,67.4815,67.4815,67.1799,67.3533,9500.0
2008-09-22 11:50:00,89.36,89.5,89.19,89.46,6500.0,67.391,67.4966,67.2628,67.4664,6500.0
2008-09-22 12:00:00,89.39,89.62,89.39,89.55,6500.0,67.4136,67.5871,67.4136,67.5343,6500.0
2008-09-22 12:10:00,89.54,89.58,89.39,89.57,7200.0,67.5268,67.5569,67.4136,67.5494,7200.0
2008-09-22 12:20:00,89.6,89.7,89.53,89.65,8500.0,67.572,67.6474,67.5192,67.6097,8500.0
2008-09-22 12:30:00,89.67,89.91,89.64,89.71,16900.0,67.6248,67.8058,67.6022,67.655,16900.0
2008-09-22 12:40:00,89.69,89.77,89.37,89.37,11000.0,67.6399,67.7002,67.3986,67.3986,11000.0
2008-09-22 12:50:00,89.41,89.66,89.33,89.5,8000.0,67.4287,67.6173,67.3684,67.4966,8000.0
2008-09-22 13:00:00,89.51,89.55,89.0,89.15,10500.0,67.5041,67.5343,67.1195,67.2326,10500.0
2008-09-22 13:10:00,89.21,89.38,88.89,88.92,3900.0,67.2779,67.4061,67.0366,67.0592,3900.0
2008-09-22 13:20:00,88.95,88.97,88.79,88.93,7900.0,67.0818,67.0969,66.9611,67.0667,7900.0
2008-09-22 13:30:00,88.89,89.03,88.42,88.63,6100.0,67.0366,67.1421,66.6821,66.8405,6100.0
2008-09-22 13:40:00,88.6,89.0,88.6,88.93,4100.0,66.8179,67.1195,66.8179,67.0667,4100.0
2008-09-22 13:50:00,88.95,89.31,88.92,89.13,4100.0,67.0818,67.3533,67.0592,67.2176,4100.0
2008-09-22 14:00:00,89.18,89.2,88.99,89.2,5000.0,67.2553,67.2704,67.112,67.2704,5000.0
2008-09-22 14:10:00,89.26,89.93,89.24,89.88,34200.0,67.3156,67.8209,67.3005,67.7832,34200.0
2008-09-22 14:20:00,89.89,89.92,89.5,89.8,31600.0,67.7907,67.8133,67.4966,67.7228,31600.0
2008-09-22 14:30:00,89.75,90.07,89.73,89.89,10100.0,67.6851,67.9265,67.6701,67.7907,10100.0
2008-09-22 14:40:00,89.85,89.88,89.38,89.54,12000.0,67.7605,67.7832,67.4061,67.5268,12000.0
2008-09-22 14:50:00,89.52,89.52,89.06,89.19,8700.0,67.5117,67.5117,67.1648,67.2628,8700.0
2008-09-22 15:00:00,89.25,89.44,89.23,89.24,7700.0,67.3081,67.4513,67.293,67.3005,7700.0
2008-09-22 15:10:00,89.22,89.7,89.19,89.51,63600.0,67.2854,67.6474,67.2628,67.5041,63600.0
2008-09-22 15:20:00,89.51,89.54,88.79,88.82,24300.0,67.5041,67.5268,66.9611,66.9838,24300.0
2008-09-22 15:30:00,88.82,89.01,88.65,88.82,18300.0,66.9838,67.1271,66.8556,66.9838,18300.0
2008-09-22 15:40:00,88.83,88.89,88.46,88.89,23700.0,66.9913,67.0366,66.7123,67.0366,23700.0
2008-09-22 15:50:00,88.9,89.19,88.69,88.99,68600.0,67.0441,67.2628,66.8857,67.112,68600.0
2008-09-23 09:30:00,89.3,90.01,88.72,88.82,9700.0,67.3458,67.8812,66.9084,66.9838,9700.0
2008-09-23 09:40:00,88.83,89.81,88.82,89.81,6000.0,66.9913,67.7304,66.9838,67.7304,6000.0
2008-09-23 09:50:00,89.75,89.76,89.21,89.21,4300.0,67.6851,67.6927,67.2779,67.2779,4300.0
2008-09-23 10:00:00,89.12,89.24,88.81,88.93,7500.0,67.21,67.3005,66.9762,67.0667,7500.0
2008-09-23 10:10:00,88.91,89.21,88.86,89.16,12700.0,67.0516,67.2779,67.0139,67.2402,12700.0
2008-09-23 10:20:00,89.33,89.37,89.0,89.0,11900.0,67.3684,67.3986,67.1195,67.1195,11900.0
2008-09-23 10:30:00,89.03,89.1,88.5,88.65,16000.0,67.1421,67.1949,66.7424,66.8556,16000.0
2008-09-23 10:40:00,88.62,88.7,87.91,88.0,25300.0,66.8329,66.8933,66.2975,66.3654,25300.0
2008-09-23 10:50:00,87.99,88.12,87.74,88.0,15800.0,66.3578,66.4559,66.1693,66.3654,15800.0
2008-09-23 11:00:00,88.0,88.06,87.53,87.81,15800.0,66.3654,66.4106,66.0109,66.2221,15800.0
2008-09-23 11:10:00,87.81,87.96,87.49,87.91,30900.0,66.2221,66.3352,65.9808,66.2975,30900.0
2008-09-23 11:20:00,87.91,88.22,87.87,88.03,9500.0,66.2975,66.5313,66.2673,66.388,9500.0
2008-09-23 11:30:00,88.04,88.33,88.0,88.15,9300.0,66.3955,66.6142,66.3654,66.4785,9300.0
2008-09-23 11:40:00,88.15,88.38,88.02,88.38,21600.0,66.4785,66.6519,66.3805,66.6519,21600.0
2008-09-23 11:50:00,88.37,88.42,88.16,88.16,7700.0,66.6444,66.6821,66.486,66.486,7700.0
2008-09-23 12:00:00,88.12,88.16,87.72,87.9,10300.0,66.4559,66.486,66.1542,66.29,10300.0
2008-09-23 12:10:00,88.0,88.42,88.0,88.39,14800.0,66.3654,66.6821,66.3654,66.6595,14800.0
2008-09-23 12:20:00,88.36,88.45,88.12,88.12,21000.0,66.6369,66.7047,66.4559,66.4559,21000.0
2008-09-23 12:30:00,88.13,88.39,88.06,88.28,29700.0,66.4634,66.6595,66.4106,66.5765,29700.0
2008-09-23 12:40:00,88.28,88.31,88.07,88.23,35000.0,66.5765,66.5992,66.4182,66.5388,35000.0
2008-09-23 12:50:00,88.21,88.46,87.98,88.1,29800.0,66.5237,66.7123,66.3503,66.4408,29800.0
2008-09-23 13:00:00,88.09,88.09,87.46,87.58,39700.0,66.4332,66.4332,65.9581,66.0486,39700.0
2008-09-23 13:10:00,87.62,87.8,87.52,87.73,19200.0,66.0788,66.2145,66.0034,66.1617,19200.0
2008-09-23 13:20:00,87.77,88.11,87.76,88.06,66000.0,66.1919,66.4483,66.1844,66.4106,66000.0
2008-09-23 13:30:00,88.02,88.11,87.58,88.02,63300.0,66.3805,66.4483,66.0486,66.3805,63300.0
2008-09-23 13:40:00,88.0,88.13,87.82,87.88,14500.0,66.3654,66.4634,66.2296,66.2749,14500.0
2008-09-23 13:50:00,87.89,88.12,87.79,88.12,20200.0,66.2824,66.4559,66.207,66.4559,20200.0
2008-09-23 14:00:00,88.13,88.41,87.81,88.41,14100.0,66.4634,66.6746,66.2221,66.6746,14100.0
2008-09-23 14:10:00,88.5,88.5,88.11,88.11,7400.0,66.7424,66.7424,66.4483,66.4483,7400.0
2008-09-23 14:20:00,88.15,88.8,87.97,88.73,17900.0,66.4785,66.9687,66.3427,66.9159,17900.0
2008-09-23 14:30:00,88.81,88.84,88.4,88.49,6400.0,66.9762,66.9989,66.667,66.7349,6400.0
2008-09-23 14:40:00,88.54,89.01,88.3,88.91,14100.0,66.7726,67.1271,66.5916,67.0516,14100.0
2008-09-23 14:50:00,88.89,89.06,88.48,88.48,15600.0,67.0366,67.1648,66.7274,66.7274,15600.0
2008-09-23 15:00:00,88.47,88.92,88.44,88.77,14300.0,66.7198,67.0592,66.6972,66.9461,14300.0
2008-09-23 15:10:00,88.8,88.92,88.46,88.86,7600.0,66.9687,67.0592,66.7123,67.0139,7600.0
2008-09-23 15:20:00,88.9,89.13,88.85,88.96,43600.0,67.0441,67.2176,67.0064,67.0894,43600.0
2008-09-23 15:30:00,89.0,89.06,88.34,88.57,57400.0,67.1195,67.1648,66.6218,66.7952,57400.0
2008-09-23 15:40:00,88.57,88.88,87.84,87.98,38000.0,66.7952,67.029,66.2447,66.3503,38000.0
2008-09-23 15:50:00,87.98,88.24,87.84,87.85,60000.0,66.3503,66.5464,66.2447,66.2522,60000.0
2008-09-24 09:40:00,87.83,88.42,87.17,87.36,19600.0,66.2372,66.6821,65.7394,65.8827,19600.0
2008-09-24 09:50:00,87.41,87.62,87.16,87.35,10500.0,65.9204,66.0788,65.7319,65.8752,10500.0
2008-09-24 10:00:00,87.34,87.44,86.79,86.97,11100.0,65.8676,65.943,65.4528,65.5886,11100.0
2008-09-24 10:10:00,86.99,87.24,86.34,86.4,24100.0,65.6037,65.7922,65.1135,65.1587,24100.0
2008-09-24 10:20:00,86.38,86.55,86.12,86.26,38500.0,65.1436,65.2718,64.9476,65.0531,38500.0
2008-09-24 10:30:00,86.32,86.98,86.3,86.71,25000.0,65.0984,65.5961,65.0833,65.3925,25000.0
2008-09-24 10:40:00,86.77,87.07,86.77,86.89,19400.0,65.4378,65.664,65.4378,65.5283,19400.0
2008-09-24 10:50:00,86.89,87.0,86.67,86.98,13900.0,65.5283,65.6112,65.3623,65.5961,13900.0
2008-09-24 11:00:00,86.99,87.0,86.52,86.52,10200.0,65.6037,65.6112,65.2492,65.2492,10200.0
2008-09-24 11:10:00,86.52,86.58,86.02,86.02,20200.0,65.2492,65.2945,64.8721,64.8721,20200.0
2008-09-24 11:20:00,86.08,86.12,85.91,86.06,15100.0,64.9174,64.9476,64.7892,64.9023,15100.0
2008-09-24 11:30:00,86.07,86.18,85.9,85.92,27000.0,64.9099,64.9928,64.7816,64.7967,27000.0
2008-09-24 11:40:00,85.92,86.01,85.54,85.57,7400.0,64.7967,64.8646,64.5102,64.5328,7400.0
2008-09-24 11:50:00,85.7,85.95,85.49,85.94,20100.0,64.6308,64.8194,64.4724,64.8118,20100.0
2008-09-24 12:00:00,86.0,86.01,85.63,85.65,9500.0,64.8571,64.8646,64.578,64.5931,9500.0
2008-09-24 12:10:00,85.63,85.92,85.58,85.8,21500.0,64.578,64.7967,64.5403,64.7062,21500.0
2008-09-24 12:20:00,85.83,85.89,85.48,85.57,11500.0,64.7289,64.7741,64.4649,64.5328,11500.0
2008-09-24 12:30:00,85.67,85.95,85.55,85.65,9000.0,64.6082,64.8194,64.5177,64.5931,9000.0
2008-09-24 12:40:00,85.73,86.2,85.68,86.2,11300.0,64.6534,65.0079,64.6157,65.0079,11300.0
2008-09-24 12:50:00,86.17,86.25,85.99,86.0,9200.0,64.9853,65.0456,64.8495,64.8571,9200.0
2008-09-24 13:00:00,85.99,86.04,85.77,85.83,20200.0,64.8495,64.8872,64.6836,64.7289,20200.0
2008-09-24 13:10:00,85.8,85.9,85.72,85.74,23400.0,64.7062,64.7816,64.6459,64.661,23400.0
2008-09-24 13:20:00,85.76,86.16,85.75,86.09,10200.0,64.6761,64.9777,64.6685,64.9249,10200.0
2008-09-24 13:30:00,86.06,86.48,85.85,86.46,20000.0,64.9023,65.2191,64.7439,65.204,20000.0
2008-09-24 13:40:00,86.42,86.72,86.34,86.54,17200.0,65.1738,65.4001,65.1135,65.2643,17200.0
2008-09-24 13:50:00,86.54,86.59,85.92,86.0,18000.0,65.2643,65.302,64.7967,64.8571,18000.0
2008-09-24 14:00:00,86.04,86.04,85.81,85.93,25400.0,64.8872,64.8872,64.7138,64.8043,25400.0
2008-09-24 14:10:00,85.93,85.93,85.67,85.81,15800.0,64.8043,64.8043,64.6082,64.7138,15800.0
2008-09-24 14:20:00,85.81,85.99,85.67,85.99,6900.0,64.7138,64.8495,64.6082,64.8495,6900.0
2008-09-24 14:30:00,85.92,86.29,85.92,86.16,10100.0,64.7967,65.0758,64.7967,64.9777,10100.0
2008-09-24 14:40:00,86.09,86.31,86.09,86.19,12600.0,64.9249,65.0909,64.9249,65.0004,12600.0
2008-09-24 14:50:00,86.19,86.19,85.8,85.88,30100.0,65.0004,65.0004,64.7062,64.7666,30100.0
2008-09-24 15:00:00,85.86,86.14,85.83,86.14,20300.0,64.7515,64.9626,64.7289,64.9626,20300.0
2008-09-24 15:10:00,86.14,86.17,85.61,85.63,19800.0,64.9626,64.9853,64.5629,64.578,19800.0
2008-09-24 15:20:00,85.63,86.04,85.58,85.97,23300.0,64.578,64.8872,64.5403,64.8344,23300.0
2008-09-24 15:30:00,85.97,86.19,85.51,85.55,26600.0,64.8344,65.0004,64.4875,64.5177,26600.0
2008-09-24 15:40:00,85.54,85.74,85.48,85.55,55100.0,64.5102,64.661,64.4649,64.5177,55100.0
2008-09-24 15:50:00,85.55,85.96,85.45,85.93,61900.0,64.5177,64.8269,64.4423,64.8043,61900.0
2008-09-25 09:30:00,85.59,86.25,85.53,86.03,31200.0,64.5479,65.0456,64.5026,64.8797,31200.0
2008-09-25 09:40:00,86.02,86.75,86.02,86.59,20400.0,64.8721,65.4227,64.8721,65.302,20400.0
2008-09-25 09:50:00,86.64,87.17,86.48,87.09,13300.0,65.3397,65.7394,65.2191,65.6791,13300.0
2008-09-25 10:00:00,87.09,87.12,86.57,87.1,12800.0,65.6791,65.7017,65.2869,65.6866,12800.0
2008-09-25 10:10:00,87.02,87.51,86.81,87.46,10100.0,65.6263,65.9958,65.4679,65.9581,10100.0
2008-09-25 10:20:00,87.42,87.42,87.11,87.4,14500.0,65.928,65.928,65.6942,65.9129,14500.0
2008-09-25 10:30:00,87.33,87.33,86.95,86.98,10000.0,65.8601,65.8601,65.5735,65.5961,10000.0
2008-09-25 10:40:00,87.04,87.44,87.02,87.2,11500.0,65.6414,65.943,65.6263,65.762,11500.0
2008-09-25 10:50:00,87.22,87.35,87.07,87.26,13700.0,65.7771,65.8752,65.664,65.8073,13700.0
2008-09-25 11:00:00,87.25,87.6,87.18,87.37,20400.0,65.7998,66.0637,65.747,65.8903,20400.0
2008-09-25 11:10:00,87.39,87.99,87.35,87.9,22500.0,65.9053,66.3578,65.8752,66.29,22500.0
2008-09-25 11:20:00,87.9,88.46,87.85,88.37,16800.0,66.29,66.7123,66.2522,66.6444,16800.0
2008-09-25 11:30:00,88.33,88.5,88.33,88.38,9700.0,66.6142,66.7424,66.6142,66.6519,9700.0
2008-09-25 11:40:00,88.36,88.72,88.36,88.4,19700.0,66.6369,66.9084,66.6369,66.667,19700.0
2008-09-25 11:50:00,88.4,88.52,88.23,88.36,19800.0,66.667,66.7575,66.5388,66.6369,19800.0
2008-09-25 12:00:00,88.37,88.48,88.25,88.43,23900.0,66.6444,66.7274,66.5539,66.6897,23900.0
2008-09-25 12:10:00,88.43,88.88,88.43,88.77,18800.0,66.6897,67.029,66.6897,66.9461,18800.0
2008-09-25 12:20:00,88.77,88.93,88.69,88.93,24100.0,66.9461,67.0667,66.8857,67.0667,24100.0
2008-09-25 12:30:00,88.93,89.35,88.86,89.34,41400.0,67.0667,67.3835,67.0139,67.3759,41400.0
2008-09-25 12:40:00,89.32,89.37,89.0,89.0,16700.0,67.3608,67.3986,67.1195,67.1195,16700.0
2008-09-25 12:50:00,89.0,89.12,88.64,88.67,24600.0,67.1195,67.21,66.848,66.8707,24600.0
2008-09-25 13:00:00,88.66,89.09,88.65,88.98,22000.0,66.8631,67.1874,66.8556,67.1044,22000.0
2008-09-25 13:10:00,88.92,88.92,88.55,88.69,20100.0,67.0592,67.0592,66.7802,66.8857,20100.0
2008-09-25 13:20:00,88.67,88.96,88.64,88.64,17400.0,66.8707,67.0894,66.848,66.848,17400.0
2008-09-25 13:30:00,88.67,89.26,88.59,89.23,27400.0,66.8707,67.3156,66.8103,67.293,27400.0
2008-09-25 13:40:00,89.16,89.16,88.87,88.95,15900.0,67.2402,67.2402,67.0215,67.0818,15900.0
2008-09-25 13:50:00,88.91,88.93,88.67,88.73,14500.0,67.0516,67.0667,66.8707,66.9159,14500.0
2008-09-25 14:00:00,88.81,88.81,88.45,88.58,7200.0,66.9762,66.9762,66.7047,66.8028,7200.0
2008-09-25 14:10:00,88.63,88.64,87.98,88.04,18000.0,66.8405,66.848,66.3503,66.3955,18000.0
2008-09-25 14:20:00,88.03,88.1,87.83,87.99,27900.0,66.388,66.4408,66.2372,66.3578,27900.0
2008-09-25 14:30:00,88.0,88.17,87.91,88.04,25300.0,66.3654,66.4936,66.2975,66.3955,25300.0
2008-09-25 14:40:00,88.04,88.04,87.75,87.78,22600.0,66.3955,66.3955,66.1768,66.1995,22600.0
2008-09-25 14:50:00,87.74,88.26,87.66,88.24,17500.0,66.1693,66.5614,66.109,66.5464,17500.0
2008-09-25 15:00:00,88.2,88.52,88.09,88.18,15000.0,66.5162,66.7575,66.4332,66.5011,15000.0
2008-09-25 15:10:00,88.22,88.35,88.0,88.28,14600.0,66.5313,66.6293,66.3654,66.5765,14600.0
2008-09-25 15:20:00,88.35,88.4,88.15,88.25,22500.0,66.6293,66.667,66.4785,66.5539,22500.0
2008-09-25 15:30:00,88.23,88.39,87.99,88.37,33200.0,66.5388,66.6595,66.3578,66.6444,33200.0
2008-09-25 15:40:00,88.33,88.34,87.75,87.8,30600.0,66.6142,66.6218,66.1768,66.2145,30600.0
2008-09-25 15:50:00,87.8,88.06,87.61,88.05,50600.0,66.2145,66.4106,66.0712,66.4031,50600.0
2008-09-26 09:30:00,86.86,87.42,86.78,86.94,21500.0,65.5056,65.928,65.4453,65.566,21500.0
2008-09-26 09:40:00,86.9,87.13,86.37,86.66,18500.0,65.5358,65.7093,65.1361,65.3548,18500.0
2008-09-26 09:50:00,86.6,87.12,86.46,86.88,13500.0,65.3096,65.7017,65.204,65.5207,13500.0
2008-09-26 10:00:00,86.8,86.97,86.65,86.86,33200.0,65.4604,65.5886,65.3473,65.5056,33200.0
2008-09-26 10:10:00,86.85,87.02,86.69,86.69,16400.0,65.4981,65.6263,65.3774,65.3774,16400.0
2008-09-26 10:20:00,86.76,86.95,86.66,86.75,7300.0,65.4302,65.5735,65.3548,65.4227,7300.0
2008-09-26 10:30:00,86.73,87.21,86.73,87.21,6600.0,65.4076,65.7696,65.4076,65.7696,6600.0
2008-09-26 10:40:00,87.15,87.37,87.15,87.31,8200.0,65.7243,65.8903,65.7243,65.845,8200.0
2008-09-26 10:50:00,87.3,87.93,87.3,87.6,25300.0,65.8375,66.3126,65.8375,66.0637,25300.0
2008-09-26 11:00:00,87.6,87.62,86.97,87.05,13100.0,66.0637,66.0788,65.5886,65.6489,13100.0
2008-09-26 11:10:00,87.04,87.13,86.38,86.8,18400.0,65.6414,65.7093,65.1436,65.4604,18400.0
2008-09-26 11:20:00,86.73,86.99,86.73,86.94,14300.0,65.4076,65.6037,65.4076,65.566,14300.0
2008-09-26 11:30:00,87.03,87.35,86.96,87.23,14900.0,65.6338,65.8752,65.5811,65.7847,14900.0
2008-09-26 11:40:00,87.22,87.26,87.13,87.17,22800.0,65.7771,65.8073,65.7093,65.7394,22800.0
2008-09-26 11:50:00,87.17,87.47,87.07,87.13,12700.0,65.7394,65.9657,65.664,65.7093,12700.0
2008-09-26 12:00:00,87.11,87.37,87.09,87.36,12700.0,65.6942,65.8903,65.6791,65.8827,12700.0
2008-09-26 12:10:00,87.3,87.47,87.3,87.43,15100.0,65.8375,65.9657,65.8375,65.9355,15100.0
2008-09-26 12:20:00,87.44,87.84,87.44,87.81,11500.0,65.943,66.2447,65.943,66.2221,11500.0
2008-09-26 12:30:00,87.76,87.83,87.69,87.78,10400.0,66.1844,66.2372,66.1316,66.1995,10400.0
2008-09-26 12:40:00,87.81,88.12,87.73,87.99,15900.0,66.2221,66.4559,66.1617,66.3578,15900.0
2008-09-26 12:50:00,87.98,88.06,87.96,87.96,4800.0,66.3503,66.4106,66.3352,66.3352,4800.0
2008-09-26 13:00:00,87.97,88.28,87.96,88.18,12000.0,66.3427,66.5765,66.3352,66.5011,12000.0
2008-09-26 13:10:00,88.2,88.81,88.2,88.77,18200.0,66.5162,66.9762,66.5162,66.9461,18200.0
2008-09-26 13:20:00,88.8,88.94,88.73,88.85,16200.0,66.9687,67.0743,66.9159,67.0064,16200.0
2008-09-26 13:30:00,88.85,88.92,88.74,88.86,11100.0,67.0064,67.0592,66.9234,67.0139,11100.0
2008-09-26 13:40:00,88.86,89.13,88.79,89.0,22800.0,67.0139,67.2176,66.9611,67.1195,22800.0
2008-09-26 13:50:00,89.0,89.11,88.9,89.03,16700.0,67.1195,67.2025,67.0441,67.1421,16700.0
2008-09-26 14:00:00,89.0,89.0,88.72,88.86,41500.0,67.1195,67.1195,66.9084,67.0139,41500.0
2008-09-26 14:10:00,88.88,89.07,88.83,89.07,24900.0,67.029,67.1723,66.9913,67.1723,24900.0
2008-09-26 14:20:00,89.03,89.12,88.84,88.9,20500.0,67.1421,67.21,66.9989,67.0441,20500.0
2008-09-26 14:30:00,88.89,88.9,88.78,88.85,14200.0,67.0366,67.0441,66.9536,67.0064,14200.0
2008-09-26 14:40:00,88.85,88.85,88.55,88.61,15800.0,67.0064,67.0064,66.7802,66.8254,15800.0
2008-09-26 14:50:00,88.61,88.61,88.19,88.21,14900.0,66.8254,66.8254,66.5087,66.5237,14900.0
2008-09-26 15:00:00,88.21,88.22,87.77,88.03,31700.0,66.5237,66.5313,66.1919,66.388,31700.0
2008-09-26 15:10:00,88.03,88.21,88.01,88.04,15600.0,66.388,66.5237,66.3729,66.3955,15600.0
2008-09-26 15:20:00,88.05,88.7,88.04,88.57,37800.0,66.4031,66.8933,66.3955,66.7952,37800.0
2008-09-26 15:30:00,88.57,88.64,88.26,88.59,29600.0,66.7952,66.848,66.5614,66.8103,29600.0
2008-09-26 15:40:00,88.59,88.72,88.41,88.41,34400.0,66.8103,66.9084,66.6746,66.6746,34400.0
2008-09-26 15:50:00,88.44,89.25,88.41,89.12,90800.0,66.6972,67.3081,66.6746,67.21,90800.0
2008-09-29 09:30:00,87.98,88.05,87.35,87.67,14600.0,66.3503,66.4031,65.8752,66.1165,14600.0
2008-09-29 09:40:00,87.67,87.67,86.86,86.86,32200.0,66.1165,66.1165,65.5056,65.5056,32200.0
2008-09-29 09:50:00,86.96,86.96,85.77,86.18,31800.0,65.5811,65.5811,64.6836,64.9928,31800.0
2008-09-29 10:00:00,86.13,86.41,85.18,85.45,76900.0,64.9551,65.1663,64.2387,64.4423,76900.0
2008-09-29 10:10:00,85.45,85.61,85.06,85.29,29900.0,64.4423,64.5629,64.1482,64.3216,29900.0
2008-09-29 10:20:00,85.28,85.82,85.17,85.79,19200.0,64.3141,64.7213,64.2311,64.6987,19200.0
2008-09-29 10:30:00,85.69,85.95,85.51,85.79,13700.0,64.6233,64.8194,64.4875,64.6987,13700.0
2008-09-29 10:40:00,85.75,86.49,85.68,86.44,19700.0,64.6685,65.2266,64.6157,65.1889,19700.0
2008-09-29 10:50:00,86.58,86.64,86.1,86.31,8500.0,65.2945,65.3397,64.9325,65.0909,8500.0
2008-09-29 11:00:00,86.28,86.95,86.25,86.95,18900.0,65.0682,65.5735,65.0456,65.5735,18900.0
2008-09-29 11:10:00,87.0,87.02,86.25,86.33,12400.0,65.6112,65.6263,65.0456,65.1059,12400.0
2008-09-29 11:20:00,86.31,86.73,86.31,86.73,7200.0,65.0909,65.4076,65.0909,65.4076,7200.0
2008-09-29 11:30:00,86.69,86.69,86.19,86.39,7200.0,65.3774,65.3774,65.0004,65.1512,7200.0
2008-09-29 11:40:00,86.39,86.66,86.12,86.58,15600.0,65.1512,65.3548,64.9476,65.2945,15600.0
2008-09-29 11:50:00,86.48,86.53,86.21,86.34,17200.0,65.2191,65.2568,65.0154,65.1135,17200.0
2008-09-29 12:00:00,86.25,86.25,86.08,86.17,12800.0,65.0456,65.0456,64.9174,64.9853,12800.0
2008-09-29 12:10:00,86.16,86.38,85.63,85.63,13100.0,64.9777,65.1436,64.578,64.578,13100.0
2008-09-29 12:20:00,85.66,85.7,85.44,85.6,11100.0,64.6007,64.6308,64.4347,64.5554,11100.0
2008-09-29 12:30:00,85.56,85.91,85.3,85.8,14800.0,64.5252,64.7892,64.3292,64.7062,14800.0
2008-09-29 12:40:00,85.84,86.23,85.8,86.05,11000.0,64.7364,65.0305,64.7062,64.8948,11000.0
2008-09-29 12:50:00,86.04,86.12,86.0,86.0,19600.0,64.8872,64.9476,64.8571,64.8571,19600.0
2008-09-29 13:00:00,86.0,86.03,85.45,85.77,18400.0,64.8571,64.8797,64.4423,64.6836,18400.0
2008-09-29 13:10:00,85.77,86.12,85.73,85.97,13100.0,64.6836,64.9476,64.6534,64.8344,13100.0
2008-09-29 13:20:00,85.9,86.47,85.87,86.36,11700.0,64.7816,65.2115,64.759,65.1286,11700.0
2008-09-29 13:30:00,86.33,86.42,85.72,85.78,14700.0,65.1059,65.1738,64.6459,64.6912,14700.0
2008-09-29 13:40:00,85.79,86.11,84.48,84.83,54200.0,64.6987,64.94,63.7108,63.9747,54200.0
2008-09-29 13:50:00,84.73,86.27,84.62,85.21,28300.0,63.8993,65.0607,63.8163,64.2613,28300.0
2008-09-29 14:00:00,85.25,85.86,84.48,85.05,56200.0,64.2915,64.7515,63.7108,64.1406,56200.0
2008-09-29 14:10:00,85.22,85.52,84.88,85.29,66900.0,64.2688,64.4951,64.0124,64.3216,66900.0
2008-09-29 14:20:00,85.26,85.48,84.83,84.98,48500.0,64.299,64.4649,63.9747,64.0878,48500.0
2008-09-29 14:30:00,85.06,85.23,84.75,85.01,23600.0,64.1482,64.2764,63.9144,64.1105,23600.0
2008-09-29 14:40:00,85.01,85.38,84.78,84.91,20200.0,64.1105,64.3895,63.937,64.035,20200.0
2008-09-29 14:50:00,84.95,84.98,84.28,84.43,19200.0,64.0652,64.0878,63.5599,63.673,19200.0
2008-09-29 15:00:00,84.49,84.78,84.14,84.2,28200.0,63.7183,63.937,63.4543,63.4996,28200.0
2008-09-29 15:10:00,84.21,84.4,83.56,83.56,52600.0,63.5071,63.6504,63.0169,63.0169,52600.0
2008-09-29 15:20:00,83.58,83.59,82.65,83.06,43600.0,63.032,63.0396,62.3307,62.6399,43600.0
2008-09-29 15:30:00,83.18,83.56,82.87,83.16,78000.0,62.7304,63.0169,62.4966,62.7153,78000.0
2008-09-29 15:40:00,83.14,84.05,83.03,83.57,62600.0,62.7002,63.3865,62.6172,63.0245,62600.0
2008-09-29 15:50:00,83.6,84.06,82.76,83.54,83900.0,63.0471,63.394,62.4136,63.0019,83900.0
2008-09-30 09:30:00,85.0,85.15,83.97,84.14,30700.0,64.1029,64.216,63.3261,63.4543,30700.0
2008-09-30 09:40:00,83.99,84.35,82.75,82.79,20100.0,63.3412,63.6127,62.4061,62.4362,20100.0
2008-09-30 09:50:00,82.8,83.83,82.77,83.61,34400.0,62.4438,63.2206,62.4212,63.0546,34400.0
2008-09-30 10:00:00,83.61,84.12,83.47,83.67,14200.0,63.0546,63.4393,62.9491,63.0999,14200.0
2008-09-30 10:10:00,83.8,84.6,83.7,84.29,20400.0,63.1979,63.8013,63.1225,63.5675,20400.0
2008-09-30 10:20:00,84.29,84.75,84.26,84.39,14700.0,63.5675,63.9144,63.5448,63.6429,14700.0
2008-09-30 10:30:00,84.38,84.81,84.37,84.65,24600.0,63.6353,63.9596,63.6278,63.839,24600.0
2008-09-30 10:40:00,84.73,85.12,84.6,85.11,15000.0,63.8993,64.1934,63.8013,64.1859,15000.0
2008-09-30 10:50:00,85.08,85.08,84.48,84.61,12800.0,64.1632,64.1632,63.7108,63.8088,12800.0
2008-09-30 11:00:00,84.6,84.65,84.35,84.51,20500.0,63.8013,63.839,63.6127,63.7334,20500.0
2008-09-30 11:10:00,84.54,84.57,84.32,84.4,32300.0,63.756,63.7786,63.5901,63.6504,32300.0
2008-09-30 11:20:00,84.39,84.54,84.25,84.45,17700.0,63.6429,63.756,63.5373,63.6881,17700.0
2008-09-30 11:30:00,84.57,84.68,84.31,84.65,9800.0,63.7786,63.8616,63.5825,63.839,9800.0
2008-09-30 11:40:00,84.66,84.91,84.44,84.84,29800.0,63.8465,64.035,63.6806,63.9822,29800.0
2008-09-30 11:50:00,84.82,85.09,84.71,85.05,25800.0,63.9672,64.1708,63.8842,64.1406,25800.0
2008-09-30 12:00:00,85.06,85.17,84.65,84.94,11500.0,64.1482,64.2311,63.839,64.0577,11500.0
2008-09-30 12:10:00,84.94,85.11,84.65,84.96,16700.0,64.0577,64.1859,63.839,64.0727,16700.0
2008-09-30 12:20:00,84.96,85.0,84.68,84.88,8000.0,64.0727,64.1029,63.8616,64.0124,8000.0
2008-09-30 12:30:00,84.92,85.19,84.84,85.14,13600.0,64.0426,64.2462,63.9822,64.2085,13600.0
2008-09-30 12:40:00,85.22,85.52,85.22,85.42,12800.0,64.2688,64.4951,64.2688,64.4197,12800.0
2008-09-30 12:50:00,85.45,85.71,85.32,85.71,22100.0,64.4423,64.6384,64.3442,64.6384,22100.0
2008-09-30 13:00:00,85.72,85.72,85.21,85.27,18500.0,64.6459,64.6459,64.2613,64.3065,18500.0
2008-09-30 13:10:00,85.27,85.83,85.24,85.64,13700.0,64.3065,64.7289,64.2839,64.5856,13700.0
2008-09-30 13:20:00,85.66,86.12,85.61,86.12,14200.0,64.6007,64.9476,64.5629,64.9476,14200.0
2008-09-30 13:30:00,86.06,86.53,86.05,86.41,14400.0,64.9023,65.2568,64.8948,65.1663,14400.0
2008-09-30 13:40:00,86.41,86.42,86.06,86.09,16400.0,65.1663,65.1738,64.9023,64.9249,16400.0
2008-09-30 13:50:00,86.12,86.14,85.79,86.05,47500.0,64.9476,64.9626,64.6987,64.8948,47500.0
2008-09-30 14:00:00,86.09,86.11,85.77,85.91,10600.0,64.9249,64.94,64.6836,64.7892,10600.0
2008-09-30 14:10:00,85.96,86.16,85.88,86.16,13200.0,64.8269,64.9777,64.7666,64.9777,13200.0
2008-09-30 14:20:00,86.17,86.58,86.09,86.35,8500.0,64.9853,65.2945,64.9249,65.121,8500.0
2008-09-30 14:30:00,86.37,86.7,86.37,86.66,15300.0,65.1361,65.385,65.1361,65.3548,15300.0
2008-09-30 14:40:00,86.66,86.99,86.64,86.99,21700.0,65.3548,65.6037,65.3397,65.6037,21700.0
2008-09-30 14:50:00,86.98,87.34,86.91,87.06,31600.0,65.5961,65.8676,65.5433,65.6565,31600.0
2008-09-30 15:00:00,87.05,87.5,86.92,87.39,24200.0,65.6489,65.9883,65.5509,65.9053,24200.0
2008-09-30 15:10:00,87.4,87.4,87.04,87.23,31200.0,65.9129,65.9129,65.6414,65.7847,31200.0
2008-09-30 15:20:00,87.24,87.6,87.24,87.56,33200.0,65.7922,66.0637,65.7922,66.0335,33200.0
2008-09-30 15:30:00,87.55,87.55,86.79,86.92,41600.0,66.026,66.026,65.4528,65.5509,41600.0
2008-09-30 15:40:00,86.93,87.21,86.71,87.18,40700.0,65.5584,65.7696,65.3925,65.747,40700.0
2008-09-30 15:50:00,87.2,87.2,86.38,86.9,104900.0,65.762,65.762,65.1436,65.5358,104900.0
2008-10-01 09:30:00,86.15,86.9,86.13,86.26,23400.0,64.9702,65.5358,64.9551,65.0531,23400.0
2008-10-01 09:40:00,86.27,86.37,86.11,86.2,19500.0,65.0607,65.1361,64.94,65.0079,19500.0
2008-10-01 09:50:00,86.17,86.22,85.99,86.06,27300.0,64.9853,65.023,64.8495,64.9023,27300.0
2008-10-01 10:00:00,86.03,86.06,84.7,84.73,34800.0,64.8797,64.9023,63.8767,63.8993,34800.0
2008-10-01 10:10:00,84.73,84.73,83.84,83.94,59900.0,63.8993,63.8993,63.2281,63.3035,59900.0
2008-10-01 10:20:00,83.93,84.09,83.6,83.72,44300.0,63.296,63.4166,63.0471,63.1376,44300.0
2008-10-01 10:30:00,83.75,84.3,83.71,84.0,71400.0,63.1602,63.575,63.1301,63.3488,71400.0
2008-10-01 10:40:00,84.02,84.07,83.17,83.19,67900.0,63.3638,63.4016,62.7228,62.7379,67900.0
2008-10-01 10:50:00,83.17,83.18,82.58,82.59,55300.0,62.7228,62.7304,62.2779,62.2854,55300.0
2008-10-01 11:00:00,82.59,82.7,81.89,81.91,45000.0,62.2854,62.3684,61.7575,61.7726,45000.0
2008-10-01 11:10:00,81.91,82.12,81.68,81.68,47600.0,61.7726,61.931,61.5991,61.5991,47600.0
2008-10-01 11:20:00,81.76,83.2,81.59,83.18,65200.0,61.6595,62.7454,61.5313,62.7304,65200.0
2008-10-01 11:30:00,83.2,83.24,82.82,82.89,50500.0,62.7454,62.7756,62.4589,62.5117,50500.0
2008-10-01 11:40:00,82.89,82.99,82.8,82.95,23300.0,62.5117,62.5871,62.4438,62.5569,23300.0
2008-10-01 11:50:00,82.92,83.0,82.68,82.79,25300.0,62.5343,62.5946,62.3533,62.4362,25300.0
2008-10-01 12:00:00,82.81,82.85,82.44,82.51,14300.0,62.4513,62.4815,62.1723,62.2251,14300.0
2008-10-01 12:10:00,82.52,82.83,82.33,82.63,31100.0,62.2326,62.4664,62.0893,62.3156,31100.0
2008-10-01 12:20:00,82.57,82.68,82.49,82.56,12400.0,62.2703,62.3533,62.21,62.2628,12400.0
2008-10-01 12:30:00,82.57,83.02,82.57,82.98,27000.0,62.2703,62.6097,62.2703,62.5795,27000.0
2008-10-01 12:40:00,82.96,83.0,82.76,82.97,41400.0,62.5644,62.5946,62.4136,62.572,41400.0
2008-10-01 12:50:00,83.0,83.35,82.95,82.95,55800.0,62.5946,62.8586,62.5569,62.5569,55800.0
2008-10-01 13:00:00,82.99,83.05,82.72,82.93,21500.0,62.5871,62.6323,62.3834,62.5418,21500.0
2008-10-01 13:10:00,82.92,82.93,82.54,82.66,13100.0,62.5343,62.5418,62.2477,62.3382,13100.0
2008-10-01 13:20:00,82.65,82.67,82.53,82.59,7400.0,62.3307,62.3457,62.2402,62.2854,7400.0
2008-10-01 13:30:00,82.55,82.57,81.92,81.94,25300.0,62.2552,62.2703,61.7801,61.7952,25300.0
2008-10-01 13:40:00,81.94,82.44,81.32,81.81,53400.0,61.7952,62.1723,61.3276,61.6972,53400.0
2008-10-01 13:50:00,81.78,82.42,81.5,81.58,46600.0,61.6745,62.1572,61.4634,61.5237,46600.0
2008-10-01 14:00:00,81.6,81.66,81.16,81.44,45700.0,61.5388,61.584,61.207,61.4181,45700.0
2008-10-01 14:10:00,81.43,81.61,81.17,81.51,41100.0,61.4106,61.5463,61.2145,61.4709,41100.0
2008-10-01 14:20:00,81.5,81.72,81.36,81.65,40900.0,61.4634,61.6293,61.3578,61.5765,40900.0
2008-10-01 14:30:00,81.7,81.87,81.55,81.86,40700.0,61.6142,61.7424,61.5011,61.7349,40700.0
2008-10-01 14:40:00,81.92,82.12,81.79,81.98,29800.0,61.7801,61.931,61.6821,61.8254,29800.0
2008-10-01 14:50:00,82.01,82.02,81.63,81.71,39800.0,61.848,61.8555,61.5614,61.6218,39800.0
2008-10-01 15:00:00,81.69,81.85,81.55,81.75,34300.0,61.6067,61.7273,61.5011,61.6519,34300.0
2008-10-01 15:10:00,81.74,81.99,81.69,81.95,61200.0,61.6444,61.8329,61.6067,61.8027,61200.0
2008-10-01 15:20:00,81.95,82.06,81.71,81.97,46500.0,61.8027,61.8857,61.6218,61.8178,46500.0
2008-10-01 15:30:00,81.96,82.0,81.38,81.42,64200.0,61.8103,61.8405,61.3729,61.403,64200.0
2008-10-01 15:40:00,81.42,81.91,81.4,81.73,69500.0,61.403,61.7726,61.388,61.6368,69500.0
2008-10-01 15:50:00,81.68,82.13,81.67,81.92,121000.0,61.5991,61.9385,61.5916,61.7801,121000.0
2008-10-02 09:30:00,81.66,81.66,80.18,80.18,23000.0,61.584,61.584,60.4679,60.4679,23000.0
2008-10-02 09:40:00,80.24,80.46,79.73,79.91,40100.0,60.5132,60.6791,60.1285,60.2643,40100.0
2008-10-02 09:50:00,79.88,80.03,79.07,79.16,39700.0,60.2417,60.3548,59.6308,59.6987,39700.0
2008-10-02 10:00:00,79.13,79.13,78.09,78.31,72400.0,59.676,59.676,58.8917,59.0576,72400.0
2008-10-02 10:10:00,78.31,78.36,77.89,78.12,57900.0,59.0576,59.0953,58.7409,58.9143,57900.0
2008-10-02 10:20:00,78.13,78.18,77.5,77.68,57100.0,58.9219,58.9596,58.4468,58.5825,57100.0
2008-10-02 10:30:00,77.69,78.34,77.65,77.96,37200.0,58.5901,59.0803,58.5599,58.7937,37200.0
2008-10-02 10:40:00,77.9,78.02,77.7,77.72,15500.0,58.7484,58.8389,58.5976,58.6127,15500.0
2008-10-02 10:50:00,77.77,78.01,77.5,77.75,42600.0,58.6504,58.8314,58.4468,58.6353,42600.0
2008-10-02 11:00:00,77.75,77.83,76.81,76.84,50000.0,58.6353,58.6956,57.9264,57.949,50000.0
2008-10-02 11:10:00,76.87,76.97,76.23,76.52,48400.0,57.9717,58.0471,57.489,57.7077,48400.0
2008-10-02 11:20:00,76.54,77.03,76.5,77.0,22300.0,57.7228,58.0923,57.6926,58.0697,22300.0
2008-10-02 11:30:00,77.08,77.82,77.0,77.77,34800.0,58.13,58.6881,58.0697,58.6504,34800.0
2008-10-02 11:40:00,77.82,78.36,77.72,78.12,41800.0,58.6881,59.0953,58.6127,58.9143,41800.0
2008-10-02 11:50:00,78.09,78.53,78.03,78.48,19200.0,58.8917,59.2236,58.8465,59.1858,19200.0
2008-10-02 12:00:00,78.54,78.81,78.45,78.74,26800.0,59.2311,59.4347,59.1632,59.3819,26800.0
2008-10-02 12:10:00,78.75,79.0,78.74,78.82,41400.0,59.3895,59.578,59.3819,59.4423,41400.0
2008-10-02 12:20:00,78.77,78.77,78.45,78.48,9600.0,59.4045,59.4045,59.1632,59.1858,9600.0
2008-10-02 12:30:00,78.48,78.53,78.21,78.35,9800.0,59.1858,59.2236,58.9822,59.0878,9800.0
2008-10-02 12:40:00,78.33,78.41,77.95,78.0,14100.0,59.0727,59.1331,58.7861,58.8238,14100.0
2008-10-02 12:50:00,78.01,78.4,78.0,78.31,10500.0,58.8314,59.1255,58.8238,59.0576,10500.0
2008-10-02 13:00:00,78.28,78.31,77.84,77.88,62500.0,59.035,59.0576,58.7032,58.7334,62500.0
2008-10-02 13:10:00,77.84,77.98,77.41,77.73,29400.0,58.7032,58.8088,58.3789,58.6202,29400.0
2008-10-02 13:20:00,77.76,77.93,77.75,77.92,11600.0,58.6429,58.7711,58.6353,58.7635,11600.0
2008-10-02 13:30:00,77.96,78.54,77.91,78.49,61400.0,58.7937,59.2311,58.756,59.1934,61400.0
2008-10-02 13:40:00,78.47,79.3,78.41,79.2,58500.0,59.1783,59.8042,59.1331,59.7288,58500.0
2008-10-02 13:50:00,79.2,79.28,78.53,78.74,73100.0,59.7288,59.7892,59.2236,59.3819,73100.0
2008-10-02 14:00:00,78.73,78.77,78.17,78.3,29700.0,59.3744,59.4045,58.9521,59.0501,29700.0
2008-10-02 14:10:00,78.38,78.66,78.35,78.51,14000.0,59.1104,59.3216,59.0878,59.2085,14000.0
2008-10-02 14:20:00,78.5,78.7,78.38,78.51,26000.0,59.2009,59.3518,59.1104,59.2085,26000.0
2008-10-02 14:30:00,78.46,78.62,78.37,78.52,52300.0,59.1708,59.2914,59.1029,59.216,52300.0
2008-10-02 14:40:00,78.51,78.74,78.46,78.52,26100.0,59.2085,59.3819,59.1708,59.216,26100.0
2008-10-02 14:50:00,78.59,78.61,78.31,78.58,19900.0,59.2688,59.2839,59.0576,59.2613,19900.0
2008-10-02 15:00:00,78.61,78.64,78.29,78.41,23200.0,59.2839,59.3065,59.0426,59.1331,23200.0
2008-10-02 15:10:00,78.41,78.54,78.11,78.19,37800.0,59.1331,59.2311,58.9068,58.9671,37800.0
2008-10-02 15:20:00,78.2,78.47,78.13,78.31,37600.0,58.9747,59.1783,58.9219,59.0576,37600.0
2008-10-02 15:30:00,78.38,78.75,78.18,78.4,53200.0,59.1104,59.3895,58.9596,59.1255,53200.0
2008-10-02 15:40:00,78.43,78.57,78.13,78.13,34400.0,59.1481,59.2537,58.9219,58.9219,34400.0
2008-10-02 15:50:00,78.16,78.33,77.9,78.05,102500.0,58.9445,59.0727,58.7484,58.8616,102500.0
2008-10-03 09:30:00,78.85,79.51,78.85,79.33,15100.0,59.4649,59.9626,59.4649,59.8269,15100.0
2008-10-03 09:40:00,79.48,80.62,79.37,80.12,40500.0,59.94,60.7997,59.857,60.4227,40500.0
2008-10-03 09:50:00,80.15,80.44,80.07,80.34,25600.0,60.4453,60.664,60.3849,60.5886,25600.0
2008-10-03 10:00:00,80.4,80.74,80.35,80.37,24700.0,60.6338,60.8902,60.5961,60.6112,24700.0
2008-10-03 10:10:00,80.39,80.54,80.35,80.48,22400.0,60.6263,60.7394,60.5961,60.6941,22400.0
2008-10-03 10:20:00,80.46,80.67,80.15,80.62,27000.0,60.6791,60.8374,60.4453,60.7997,27000.0
2008-10-03 10:30:00,80.62,80.97,80.55,80.9,18800.0,60.7997,61.0637,60.7469,61.0109,18800.0
2008-10-03 10:40:00,80.9,80.99,80.55,80.79,8700.0,61.0109,61.0788,60.7469,60.9279,8700.0
2008-10-03 10:50:00,80.74,81.19,80.68,81.16,7800.0,60.8902,61.2296,60.845,61.207,7800.0
2008-10-03 11:00:00,81.2,81.93,81.16,81.82,29400.0,61.2371,61.7877,61.207,61.7047,29400.0
2008-10-03 11:10:00,81.81,81.88,81.57,81.62,21100.0,61.6972,61.75,61.5162,61.5539,21100.0
2008-10-03 11:20:00,81.62,81.79,81.4,81.44,23100.0,61.5539,61.6821,61.388,61.4181,23100.0
2008-10-03 11:30:00,81.45,81.63,81.4,81.4,13900.0,61.4257,61.5614,61.388,61.388,13900.0
2008-10-03 11:40:00,81.45,81.47,81.11,81.22,21600.0,61.4257,61.4408,61.1693,61.2522,21600.0
2008-10-03 11:50:00,81.24,81.24,80.7,80.76,111600.0,61.2673,61.2673,60.8601,60.9053,111600.0
2008-10-03 12:00:00,80.81,80.9,80.43,80.51,14600.0,60.943,61.0109,60.6564,60.7168,14600.0
2008-10-03 12:10:00,80.68,80.7,80.42,80.56,49200.0,60.845,60.8601,60.6489,60.7545,49200.0
2008-10-03 12:20:00,80.54,80.55,79.97,80.21,38200.0,60.7394,60.7469,60.3095,60.4905,38200.0
2008-10-03 12:30:00,80.2,80.59,80.06,80.59,25900.0,60.483,60.7771,60.3774,60.7771,25900.0
2008-10-03 12:40:00,80.51,80.93,80.5,80.79,15000.0,60.7168,61.0335,60.7092,60.9279,15000.0
2008-10-03 12:50:00,80.84,80.84,80.48,80.8,21700.0,60.9656,60.9656,60.6941,60.9355,21700.0
2008-10-03 13:00:00,80.75,81.12,80.23,81.04,24300.0,60.8978,61.1768,60.5056,61.1165,24300.0
2008-10-03 13:10:00,80.92,81.09,80.46,80.89,33100.0,61.026,61.1542,60.6791,61.0033,33100.0
2008-10-03 13:20:00,80.84,80.9,79.5,79.76,76600.0,60.9656,61.0109,59.9551,60.1512,76600.0
2008-10-03 13:30:00,79.76,79.77,78.72,79.21,61600.0,60.1512,60.1587,59.3668,59.7364,61600.0
2008-10-03 13:40:00,79.1,79.1,77.9,78.48,65100.0,59.6534,59.6534,58.7484,59.1858,65100.0
2008-10-03 13:50:00,78.49,79.09,78.21,78.53,26400.0,59.1934,59.6459,58.9822,59.2236,26400.0
2008-10-03 14:00:00,78.55,79.31,78.24,79.1,56300.0,59.2386,59.8118,59.0048,59.6534,56300.0
2008-10-03 14:10:00,79.08,79.46,78.92,78.92,37000.0,59.6383,59.9249,59.5177,59.5177,37000.0
2008-10-03 14:20:00,78.92,79.18,78.31,78.51,36900.0,59.5177,59.7137,59.0576,59.2085,36900.0
2008-10-03 14:30:00,78.52,78.88,78.19,78.68,35200.0,59.216,59.4875,58.9671,59.3367,35200.0
2008-10-03 14:40:00,78.67,78.8,78.19,78.46,24200.0,59.3291,59.4272,58.9671,59.1708,24200.0
2008-10-03 14:50:00,78.49,79.36,78.42,79.29,32800.0,59.1934,59.8495,59.1406,59.7967,32800.0
2008-10-03 15:00:00,79.27,79.66,79.1,79.42,86100.0,59.7816,60.0757,59.6534,59.8947,86100.0
2008-10-03 15:10:00,79.4,79.42,78.7,78.7,42000.0,59.8797,59.8947,59.3518,59.3518,42000.0
2008-10-03 15:20:00,78.7,78.72,78.09,78.25,31800.0,59.3518,59.3668,58.8917,59.0124,31800.0
2008-10-03 15:30:00,78.19,78.73,77.99,78.02,22500.0,58.9671,59.3744,58.8163,58.8389,22500.0
2008-10-03 15:40:00,78.03,78.03,77.28,77.3,45200.0,58.8465,58.8465,58.2809,58.2959,45200.0
2008-10-03 15:50:00,77.3,77.56,77.18,77.39,67600.0,58.2959,58.492,58.2054,58.3638,67600.0
2008-10-06 09:30:00,75.34,75.72,74.35,74.9,58300.0,56.8178,57.1044,56.0712,56.486,58300.0
2008-10-06 09:40:00,74.88,75.25,74.41,74.67,39600.0,56.4709,56.7499,56.1164,56.3125,39600.0
2008-10-06 09:50:00,74.67,74.91,73.75,73.88,29700.0,56.3125,56.4935,55.6187,55.7167,29700.0
2008-10-06 10:00:00,73.91,74.03,73.45,73.77,50000.0,55.7394,55.8299,55.3925,55.6338,50000.0
2008-10-06 10:10:00,73.77,73.94,73.53,73.71,32700.0,55.6338,55.762,55.4528,55.5885,32700.0
2008-10-06 10:20:00,73.74,74.13,73.49,74.07,64300.0,55.6112,55.9053,55.4226,55.86,64300.0
2008-10-06 10:30:00,74.09,74.16,73.27,73.27,45000.0,55.8751,55.9279,55.2567,55.2567,45000.0
2008-10-06 10:40:00,73.27,73.83,72.69,73.83,50900.0,55.2567,55.679,54.8193,55.679,50900.0
2008-10-06 10:50:00,73.83,74.51,73.83,74.45,35400.0,55.679,56.1919,55.679,56.1466,35400.0
2008-10-06 11:00:00,74.43,75.22,74.18,74.9,36700.0,56.1315,56.7273,55.943,56.486,36700.0
2008-10-06 11:10:00,74.9,75.33,74.85,75.27,31400.0,56.486,56.8103,56.4483,56.765,31400.0
2008-10-06 11:20:00,75.38,75.76,75.01,75.67,29000.0,56.848,57.1345,56.5689,57.0667,29000.0
2008-10-06 11:30:00,75.6,75.98,75.44,75.55,28000.0,57.0139,57.3005,56.8932,56.9762,28000.0
2008-10-06 11:40:00,75.56,75.56,74.39,74.39,21100.0,56.9837,56.9837,56.1014,56.1014,21100.0
2008-10-06 11:50:00,74.38,74.38,73.86,74.15,24100.0,56.0938,56.0938,55.7017,55.9204,24100.0
2008-10-06 12:00:00,74.21,74.59,74.05,74.05,16400.0,55.9656,56.2522,55.8449,55.8449,16400.0
2008-10-06 12:10:00,74.08,74.31,73.89,74.3,10600.0,55.8676,56.041,55.7243,56.0335,10600.0
2008-10-06 12:20:00,74.22,74.57,74.19,74.37,14600.0,55.9732,56.2371,55.9505,56.0863,14600.0
2008-10-06 12:30:00,74.32,74.61,74.32,74.33,10700.0,56.0486,56.2673,56.0486,56.0561,10700.0
2008-10-06 12:40:00,74.32,74.55,74.0,74.42,21500.0,56.0486,56.222,55.8072,56.124,21500.0
2008-10-06 12:50:00,74.42,74.53,73.98,74.1,9000.0,56.124,56.2069,55.7922,55.8827,9000.0
2008-10-06 13:00:00,74.07,74.53,73.83,74.19,25600.0,55.86,56.2069,55.679,55.9505,25600.0
2008-10-06 13:10:00,74.25,74.47,74.08,74.4,6800.0,55.9958,56.1617,55.8676,56.1089,6800.0
2008-10-06 13:20:00,74.31,74.7,74.17,74.18,25300.0,56.041,56.3351,55.9354,55.943,25300.0
2008-10-06 13:30:00,74.27,74.28,73.83,74.21,19100.0,56.0109,56.0184,55.679,55.9656,19100.0
2008-10-06 13:40:00,74.21,74.75,73.49,73.56,28300.0,55.9656,56.3729,55.4226,55.4754,28300.0
2008-10-06 13:50:00,73.57,74.31,73.57,74.13,10400.0,55.483,56.041,55.483,55.9053,10400.0
2008-10-06 14:00:00,74.11,74.29,73.85,73.88,18700.0,55.8902,56.0259,55.6941,55.7167,18700.0
2008-10-06 14:10:00,73.98,74.37,73.86,73.93,45900.0,55.7922,56.0863,55.7017,55.7545,45900.0
2008-10-06 14:20:00,74.01,74.04,73.52,73.62,50300.0,55.8148,55.8374,55.4452,55.5207,50300.0
2008-10-06 14:30:00,73.62,74.04,73.35,73.63,52200.0,55.5207,55.8374,55.317,55.5282,52200.0
2008-10-06 14:40:00,73.63,73.77,73.32,73.54,42700.0,55.5282,55.6338,55.2944,55.4603,42700.0
2008-10-06 14:50:00,73.54,74.59,73.43,74.44,53400.0,55.4603,56.2522,55.3774,56.1391,53400.0
2008-10-06 15:00:00,74.42,74.54,73.93,74.33,114100.0,56.124,56.2145,55.7545,56.0561,114100.0
2008-10-06 15:10:00,74.33,75.47,74.2,75.35,94700.0,56.0561,56.9158,55.9581,56.8253,94700.0
2008-10-06 15:20:00,75.4,76.42,75.14,76.39,101500.0,56.8631,57.6323,56.667,57.6097,101500.0
2008-10-06 15:30:00,76.27,77.58,76.09,76.1,75500.0,57.5192,58.5071,57.3834,57.391,75500.0
2008-10-06 15:40:00,76.08,77.25,76.0,77.0,79000.0,57.3759,58.2582,57.3155,58.0697,79000.0
2008-10-06 15:50:00,77.0,77.44,76.84,77.32,85200.0,58.0697,58.4015,57.949,58.311,85200.0
2008-10-07 09:30:00,77.55,77.63,77.16,77.45,17100.0,58.4845,58.5448,58.1904,58.4091,17100.0
2008-10-07 09:40:00,77.46,78.11,77.07,77.2,88100.0,58.4166,58.9068,58.1225,58.2205,88100.0
2008-10-07 09:50:00,77.08,77.13,75.61,75.79,39100.0,58.13,58.1677,57.0214,57.1572,39100.0
2008-10-07 10:00:00,75.81,76.22,75.65,76.16,70700.0,57.1723,57.4815,57.0516,57.4362,70700.0
2008-10-07 10:10:00,76.17,76.66,76.02,76.02,57500.0,57.4438,57.8133,57.3306,57.3306,57500.0
2008-10-07 10:20:00,75.93,76.31,75.38,76.2,52500.0,57.2628,57.5493,56.848,57.4664,52500.0
2008-10-07 10:30:00,76.34,76.83,76.18,76.74,47100.0,57.572,57.9415,57.4513,57.8736,47100.0
2008-10-07 10:40:00,76.75,76.96,76.06,76.1,30300.0,57.8812,58.0395,57.3608,57.391,30300.0
2008-10-07 10:50:00,76.06,76.1,75.58,75.87,43300.0,57.3608,57.391,56.9988,57.2175,43300.0
2008-10-07 11:00:00,75.89,76.31,75.65,75.78,22000.0,57.2326,57.5493,57.0516,57.1496,22000.0
2008-10-07 11:10:00,75.78,75.78,75.4,75.72,14100.0,57.1496,57.1496,56.8631,57.1044,14100.0
2008-10-07 11:20:00,75.64,75.64,74.82,75.42,19300.0,57.0441,57.0441,56.4256,56.8781,19300.0
2008-10-07 11:30:00,75.4,75.58,75.23,75.31,12000.0,56.8631,56.9988,56.7348,56.7952,12000.0
2008-10-07 11:40:00,75.34,76.0,75.27,75.97,17400.0,56.8178,57.3155,56.765,57.2929,17400.0
2008-10-07 11:50:00,75.94,75.95,75.59,75.93,13600.0,57.2703,57.2778,57.0063,57.2628,13600.0
2008-10-07 12:00:00,75.93,75.93,75.36,75.36,40900.0,57.2628,57.2628,56.8329,56.8329,40900.0
2008-10-07 12:10:00,75.41,75.58,75.23,75.49,20400.0,56.8706,56.9988,56.7348,56.9309,20400.0
2008-10-07 12:20:00,75.52,75.68,74.54,74.67,30000.0,56.9536,57.0742,56.2145,56.3125,30000.0
2008-10-07 12:30:00,74.83,74.89,74.09,74.21,26400.0,56.4332,56.4784,55.8751,55.9656,26400.0
2008-10-07 12:40:00,74.23,74.42,73.6,73.74,52100.0,55.9807,56.124,55.5056,55.6112,52100.0
2008-10-07 12:50:00,73.69,74.08,73.58,73.99,30000.0,55.5735,55.8676,55.4905,55.7997,30000.0
2008-10-07 13:00:00,74.01,74.95,74.0,74.82,30800.0,55.8148,56.5237,55.8072,56.4256,30800.0
2008-10-07 13:10:00,74.85,75.0,74.44,74.63,41600.0,56.4483,56.5614,56.1391,56.2824,41600.0
2008-10-07 13:20:00,74.62,74.77,73.77,74.17,31100.0,56.2748,56.3879,55.6338,55.9354,31100.0
2008-10-07 13:30:00,74.19,75.03,74.05,74.96,31000.0,55.9505,56.584,55.8449,56.5312,31000.0
2008-10-07 13:40:00,74.95,74.96,74.13,74.36,60800.0,56.5237,56.5312,55.9053,56.0787,60800.0
2008-10-07 13:50:00,74.32,74.54,73.92,74.25,44700.0,56.0486,56.2145,55.7469,55.9958,44700.0
2008-10-07 14:00:00,74.3,74.84,74.01,74.48,37500.0,56.0335,56.4407,55.8148,56.1692,37500.0
2008-10-07 14:10:00,74.43,75.21,73.79,74.84,42600.0,56.1315,56.7198,55.6489,56.4407,42600.0
2008-10-07 14:20:00,74.82,75.47,74.76,74.95,36000.0,56.4256,56.9158,56.3804,56.5237,36000.0
2008-10-07 14:30:00,75.0,75.45,74.62,74.96,36200.0,56.5614,56.9008,56.2748,56.5312,36200.0
2008-10-07 14:40:00,74.9,75.2,74.41,74.95,25600.0,56.486,56.7122,56.1164,56.5237,25600.0
2008-10-07 14:50:00,74.85,75.0,74.19,74.41,23100.0,56.4483,56.5614,55.9505,56.1164,23100.0
2008-10-07 15:00:00,74.43,74.63,74.13,74.41,29900.0,56.1315,56.2824,55.9053,56.1164,29900.0
2008-10-07 15:10:00,74.42,74.95,73.9,74.14,76100.0,56.124,56.5237,55.7318,55.9128,76100.0
2008-10-07 15:20:00,74.16,74.3,73.37,74.13,46200.0,55.9279,56.0335,55.3321,55.9053,46200.0
2008-10-07 15:30:00,74.15,74.3,73.5,73.95,68900.0,55.9204,56.0335,55.4302,55.7695,68900.0
2008-10-07 15:40:00,73.95,73.98,73.29,73.42,79700.0,55.7695,55.7922,55.2718,55.3698,79700.0
2008-10-07 15:50:00,73.47,73.58,72.87,73.12,74300.0,55.4075,55.4905,54.9551,55.1436,74300.0
2008-10-08 09:30:00,71.32,73.3,69.91,73.26,76700.0,53.7861,55.2793,52.7228,55.2492,76700.0
2008-10-08 09:40:00,73.16,73.93,72.55,73.82,49100.0,55.1738,55.7545,54.7137,55.6715,49100.0
2008-10-08 09:50:00,73.84,74.9,73.66,74.72,54500.0,55.6866,56.486,55.5508,56.3502,54500.0
2008-10-08 10:00:00,74.74,75.6,74.74,75.22,66100.0,56.3653,57.0139,56.3653,56.7273,66100.0
2008-10-08 10:10:00,75.09,76.02,74.65,74.65,46300.0,56.6293,57.3306,56.2974,56.2974,46300.0
2008-10-08 10:20:00,74.71,75.37,74.04,74.31,46700.0,56.3427,56.8404,55.8374,56.041,46700.0
2008-10-08 10:30:00,74.5,75.04,73.95,74.06,40000.0,56.1843,56.5916,55.7695,55.8525,40000.0
2008-10-08 10:40:00,74.12,74.34,73.01,73.23,44500.0,55.8977,56.0637,55.0606,55.2265,44500.0
2008-10-08 10:50:00,73.3,74.4,73.3,74.02,60900.0,55.2793,56.1089,55.2793,55.8223,60900.0
2008-10-08 11:00:00,73.95,74.0,73.37,73.72,39200.0,55.7695,55.8072,55.3321,55.5961,39200.0
2008-10-08 11:10:00,73.82,74.15,73.61,73.86,22100.0,55.6715,55.9204,55.5131,55.7017,22100.0
2008-10-08 11:20:00,73.97,74.47,72.89,74.06,82300.0,55.7846,56.1617,54.9701,55.8525,82300.0
2008-10-08 11:30:00,74.0,74.17,73.22,73.84,33700.0,55.8072,55.9354,55.219,55.6866,33700.0
2008-10-08 11:40:00,73.9,73.98,72.94,72.96,42700.0,55.7318,55.7922,55.0078,55.0229,42700.0
2008-10-08 11:50:00,72.99,73.58,72.58,73.49,17200.0,55.0455,55.4905,54.7363,55.4226,17200.0
2008-10-08 12:00:00,73.45,73.48,72.13,72.38,21300.0,55.3925,55.4151,54.397,54.5855,21300.0
2008-10-08 12:10:00,72.43,73.04,72.22,72.82,39100.0,54.6232,55.0833,54.4649,54.9173,39100.0
2008-10-08 12:20:00,72.84,72.84,72.13,72.26,22300.0,54.9324,54.9324,54.397,54.495,22300.0
2008-10-08 12:30:00,72.19,72.85,72.0,72.67,21200.0,54.4422,54.94,54.2989,54.8042,21200.0
2008-10-08 12:40:00,72.71,72.84,71.89,72.4,55700.0,54.8344,54.9324,54.216,54.6006,55700.0
2008-10-08 12:50:00,72.45,73.05,72.42,72.89,38100.0,54.6383,55.0908,54.6157,54.9701,38100.0
2008-10-08 13:00:00,72.87,74.11,72.87,74.02,58200.0,54.9551,55.8902,54.9551,55.8223,58200.0
2008-10-08 13:10:00,74.09,74.5,73.62,74.5,61600.0,55.8751,56.1843,55.5207,56.1843,61600.0
2008-10-08 13:20:00,74.5,74.73,73.79,73.79,35700.0,56.1843,56.3578,55.6489,55.6489,35700.0
2008-10-08 13:30:00,73.81,74.56,73.69,74.13,39000.0,55.664,56.2296,55.5735,55.9053,39000.0
2008-10-08 13:40:00,74.09,74.47,74.04,74.14,41300.0,55.8751,56.1617,55.8374,55.9128,41300.0
2008-10-08 13:50:00,74.15,75.06,74.08,74.96,43800.0,55.9204,56.6066,55.8676,56.5312,43800.0
2008-10-08 14:00:00,74.96,75.28,74.8,75.07,71000.0,56.5312,56.7726,56.4106,56.6142,71000.0
2008-10-08 14:10:00,75.04,75.11,74.57,74.95,46300.0,56.5916,56.6444,56.2371,56.5237,46300.0
2008-10-08 14:20:00,74.95,75.49,74.95,74.98,59000.0,56.5237,56.9309,56.5237,56.5463,59000.0
2008-10-08 14:30:00,74.97,75.31,74.45,74.57,24800.0,56.5388,56.7952,56.1466,56.2371,24800.0
2008-10-08 14:40:00,74.58,74.86,74.15,74.23,49700.0,56.2447,56.4558,55.9204,55.9807,49700.0
2008-10-08 14:50:00,74.3,75.21,74.3,74.75,36800.0,56.0335,56.7198,56.0335,56.3729,36800.0
2008-10-08 15:00:00,74.62,75.04,74.16,74.95,42400.0,56.2748,56.5916,55.9279,56.5237,42400.0
2008-10-08 15:10:00,74.95,75.38,74.4,75.36,47400.0,56.5237,56.848,56.1089,56.8329,47400.0
2008-10-08 15:20:00,75.33,75.33,74.77,74.92,60300.0,56.8103,56.8103,56.3879,56.5011,60300.0
2008-10-08 15:30:00,74.97,75.35,74.2,74.2,40400.0,56.5388,56.8253,55.9581,55.9581,40400.0
2008-10-08 15:40:00,74.21,74.6,73.38,73.72,53100.0,55.9656,56.2597,55.3397,55.5961,53100.0
2008-10-08 15:50:00,73.72,73.77,72.61,72.62,69100.0,55.5961,55.6338,54.759,54.7665,69100.0
2008-10-09 09:30:00,74.5,75.03,74.0,74.66,46700.0,56.1843,56.584,55.8072,56.305,46700.0
2008-10-09 09:40:00,74.73,76.16,74.64,75.97,52300.0,56.3578,57.4362,56.2899,57.2929,52300.0
2008-10-09 09:50:00,75.98,76.57,75.97,76.18,87300.0,57.3005,57.7454,57.2929,57.4513,87300.0
2008-10-09 10:00:00,76.2,76.26,76.0,76.25,89800.0,57.4664,57.5116,57.3155,57.5041,89800.0
2008-10-09 10:10:00,76.23,76.27,75.68,75.93,70900.0,57.489,57.5192,57.0742,57.2628,70900.0
2008-10-09 10:20:00,75.98,76.11,75.29,75.46,27200.0,57.3005,57.3985,56.7801,56.9083,27200.0
2008-10-09 10:30:00,75.29,75.88,74.91,75.43,56000.0,56.7801,57.225,56.4935,56.8857,56000.0
2008-10-09 10:40:00,75.23,76.1,75.0,75.84,41800.0,56.7348,57.391,56.5614,57.1949,41800.0
2008-10-09 10:50:00,75.82,75.93,75.26,75.5,78900.0,57.1798,57.2628,56.7575,56.9385,78900.0
2008-10-09 11:00:00,75.48,75.58,74.67,75.33,64000.0,56.9234,56.9988,56.3125,56.8103,64000.0
2008-10-09 11:10:00,75.31,76.16,75.25,75.97,53900.0,56.7952,57.4362,56.7499,57.2929,53900.0
2008-10-09 11:20:00,75.97,76.26,75.71,76.15,43800.0,57.2929,57.5116,57.0968,57.4287,43800.0
2008-10-09 11:30:00,76.15,77.17,76.04,76.84,49800.0,57.4287,58.1979,57.3457,57.949,49800.0
2008-10-09 11:40:00,76.83,77.26,76.61,76.62,51000.0,57.9415,58.2658,57.7756,57.7831,51000.0
2008-10-09 11:50:00,76.63,76.94,76.25,76.29,29100.0,57.7907,58.0244,57.5041,57.5342,29100.0
2008-10-09 12:00:00,76.33,76.53,76.04,76.34,32300.0,57.5644,57.7152,57.3457,57.572,32300.0
2008-10-09 12:10:00,76.3,76.65,76.0,76.39,28100.0,57.5418,57.8057,57.3155,57.6097,28100.0
2008-10-09 12:20:00,76.37,76.46,76.06,76.14,11700.0,57.5946,57.6625,57.3608,57.4211,11700.0
2008-10-09 12:30:00,76.15,76.28,76.01,76.01,15200.0,57.4287,57.5267,57.3231,57.3231,15200.0
2008-10-09 12:40:00,75.91,76.0,75.47,75.54,48500.0,57.2477,57.3155,56.9158,56.9686,48500.0
2008-10-09 12:50:00,75.57,76.11,75.49,76.03,49200.0,56.9913,57.3985,56.9309,57.3382,49200.0
2008-10-09 13:00:00,76.05,76.41,75.86,76.08,30600.0,57.3533,57.6247,57.21,57.3759,30600.0
2008-10-09 13:10:00,75.99,76.42,75.88,75.88,46800.0,57.308,57.6323,57.225,57.225,46800.0
2008-10-09 13:20:00,75.88,76.42,75.37,76.04,34100.0,57.225,57.6323,56.8404,57.3457,34100.0
2008-10-09 13:30:00,76.08,76.46,75.66,75.72,36300.0,57.3759,57.6625,57.0591,57.1044,36300.0
2008-10-09 13:40:00,75.78,76.05,75.71,76.05,45100.0,57.1496,57.3533,57.0968,57.3533,45100.0
2008-10-09 13:50:00,76.11,76.31,75.91,76.1,95100.0,57.3985,57.5493,57.2477,57.391,95100.0
2008-10-09 14:00:00,76.04,76.3,75.45,75.79,71000.0,57.3457,57.5418,56.9008,57.1572,71000.0
2008-10-09 14:10:00,75.75,75.86,75.1,75.26,83100.0,57.127,57.21,56.6368,56.7575,83100.0
2008-10-09 14:20:00,75.29,75.35,74.75,74.75,64300.0,56.7801,56.8253,56.3729,56.3729,64300.0
2008-10-09 14:30:00,74.76,75.12,74.65,74.83,39400.0,56.3804,56.6519,56.2974,56.4332,39400.0
2008-10-09 14:40:00,74.87,75.41,74.75,75.08,32200.0,56.4634,56.8706,56.3729,56.6217,32200.0
2008-10-09 14:50:00,75.08,75.08,74.4,74.4,35200.0,56.6217,56.6217,56.1089,56.1089,35200.0
2008-10-09 15:00:00,74.41,74.47,73.62,74.26,62800.0,56.1164,56.1617,55.5207,56.0033,62800.0
2008-10-09 15:10:00,74.26,74.26,73.62,73.71,57700.0,56.0033,56.0033,55.5207,55.5885,57700.0
2008-10-09 15:20:00,73.72,73.93,73.28,73.33,85100.0,55.5961,55.7545,55.2643,55.302,85100.0
2008-10-09 15:30:00,73.23,73.72,72.63,72.65,64000.0,55.2265,55.5961,54.7741,54.7891,64000.0
2008-10-09 15:40:00,72.65,72.66,71.21,71.49,80300.0,54.7891,54.7967,53.7032,53.9143,80300.0
2008-10-09 15:50:00,71.51,73.09,71.48,71.94,108300.0,53.9294,55.121,53.9068,54.2537,108300.0
2008-10-10 09:30:00,69.09,69.67,66.46,68.51,65500.0,52.1044,52.5418,50.1209,51.6669,65500.0
2008-10-10 09:40:00,68.36,69.56,68.19,68.9,72500.0,51.5538,52.4588,51.4256,51.9611,72500.0
2008-10-10 09:50:00,68.95,70.0,68.5,69.05,64300.0,51.9988,52.7906,51.6594,52.0742,64300.0
2008-10-10 10:00:00,69.21,71.29,68.91,71.21,89600.0,52.1949,53.7635,51.9686,53.7032,89600.0
2008-10-10 10:10:00,71.32,72.04,71.03,71.39,76000.0,53.7861,54.3291,53.5674,53.8389,76000.0
2008-10-10 10:20:00,71.41,71.97,71.18,71.62,44000.0,53.854,54.2763,53.6805,54.0124,44000.0
2008-10-10 10:30:00,71.62,72.06,71.17,71.55,68300.0,54.0124,54.3442,53.673,53.9596,68300.0
2008-10-10 10:40:00,71.47,71.47,70.08,70.48,77600.0,53.8992,53.8992,52.851,53.1526,77600.0
2008-10-10 10:50:00,70.51,70.81,69.76,69.8,67900.0,53.1753,53.4015,52.6096,52.6398,67900.0
2008-10-10 11:00:00,69.93,70.47,69.93,70.29,74100.0,52.7378,53.1451,52.7378,53.0093,74100.0
2008-10-10 11:10:00,70.38,70.67,69.64,69.99,56300.0,53.0772,53.2959,52.5191,52.7831,56300.0
2008-10-10 11:20:00,69.99,70.37,69.52,69.71,32200.0,52.7831,53.0697,52.4286,52.5719,32200.0
2008-10-10 11:30:00,69.73,70.03,69.24,70.0,57000.0,52.587,52.8133,52.2175,52.7906,57000.0
2008-10-10 11:40:00,70.04,70.23,69.63,69.73,24800.0,52.8208,52.9641,52.5116,52.587,24800.0
2008-10-10 11:50:00,69.67,69.71,68.63,69.48,40900.0,52.5418,52.5719,51.7574,52.3985,40900.0
2008-10-10 12:00:00,69.48,70.72,69.36,70.29,32400.0,52.3985,53.3336,52.308,53.0093,32400.0
2008-10-10 12:10:00,70.4,71.25,70.38,70.92,36200.0,53.0923,53.7333,53.0772,53.4845,36200.0
2008-10-10 12:20:00,70.96,71.56,70.87,71.07,40900.0,53.5146,53.9671,53.4467,53.5976,40900.0
2008-10-10 12:30:00,71.03,71.17,70.26,70.55,35800.0,53.5674,53.673,52.9867,53.2054,35800.0
2008-10-10 12:40:00,70.48,71.62,70.3,70.9,22500.0,53.1526,54.0124,53.0169,53.4694,22500.0
2008-10-10 12:50:00,70.88,70.88,70.07,70.28,22300.0,53.4543,53.4543,52.8434,53.0018,22300.0
2008-10-10 13:00:00,70.41,70.42,69.83,69.91,18900.0,53.0998,53.1074,52.6624,52.7228,18900.0
2008-10-10 13:10:00,69.76,69.77,69.0,69.12,33000.0,52.6096,52.6172,52.0365,52.127,33000.0
2008-10-10 13:20:00,69.01,69.57,69.0,69.42,39100.0,52.044,52.4663,52.0365,52.3532,39100.0
2008-10-10 13:30:00,69.42,69.61,69.0,69.44,58000.0,52.3532,52.4965,52.0365,52.3683,58000.0
2008-10-10 13:40:00,69.46,69.46,69.01,69.14,51900.0,52.3834,52.3834,52.044,52.1421,51900.0
2008-10-10 13:50:00,69.18,70.38,69.01,70.32,67100.0,52.1722,53.0772,52.044,53.032,67100.0
2008-10-10 14:00:00,70.31,71.24,69.37,71.17,41500.0,53.0244,53.7258,52.3155,53.673,41500.0
2008-10-10 14:10:00,71.22,71.52,70.09,70.33,32100.0,53.7107,53.9369,52.8585,53.0395,32100.0
2008-10-10 14:20:00,70.34,70.74,69.39,69.51,35500.0,53.047,53.3487,52.3306,52.4211,35500.0
2008-10-10 14:30:00,69.53,70.22,69.1,69.69,47000.0,52.4362,52.9565,52.1119,52.5568,47000.0
2008-10-10 14:40:00,69.69,70.43,69.3,69.97,43900.0,52.5568,53.1149,52.2627,52.768,43900.0
2008-10-10 14:50:00,69.94,70.15,69.0,69.59,57100.0,52.7454,52.9038,52.0365,52.4814,57100.0
2008-10-10 15:00:00,69.63,70.42,69.37,69.79,73300.0,52.5116,53.1074,52.3155,52.6323,73300.0
2008-10-10 15:10:00,69.8,72.67,69.79,72.59,93600.0,52.6398,54.8042,52.6323,54.7439,93600.0
2008-10-10 15:20:00,72.62,75.21,72.48,75.1,111200.0,54.7665,56.7198,54.6609,56.6368,111200.0
2008-10-10 15:30:00,75.02,78.12,74.72,77.49,114600.0,56.5765,58.9143,56.3502,58.4392,114600.0
2008-10-10 15:40:00,77.48,77.51,74.71,74.71,158200.0,58.4317,58.4543,56.3427,56.3427,158200.0
2008-10-10 15:50:00,74.59,75.13,73.66,74.92,103900.0,56.2522,56.6594,55.5508,56.5011,103900.0
2008-10-13 09:30:00,74.26,76.99,74.26,76.89,62100.0,56.0033,58.0622,56.0033,57.9867,62100.0
2008-10-13 09:40:00,76.86,76.99,76.33,76.35,27800.0,57.9641,58.0622,57.5644,57.5795,27800.0
2008-10-13 09:50:00,76.54,77.04,76.29,76.89,47100.0,57.7228,58.0999,57.5342,57.9867,47100.0
2008-10-13 10:00:00,76.82,77.24,76.49,76.71,23800.0,57.934,58.2507,57.6851,57.851,23800.0
2008-10-13 10:10:00,76.68,77.48,76.52,77.37,19300.0,57.8284,58.4317,57.7077,58.3487,19300.0
2008-10-13 10:20:00,77.5,78.11,77.35,78.0,19700.0,58.4468,58.9068,58.3337,58.8238,19700.0
2008-10-13 10:30:00,78.0,78.11,77.53,77.8,28800.0,58.8238,58.9068,58.4694,58.673,28800.0
2008-10-13 10:40:00,77.75,77.83,77.02,77.14,37600.0,58.6353,58.6956,58.0848,58.1753,37600.0
2008-10-13 10:50:00,77.03,77.44,76.91,77.36,16100.0,58.0923,58.4015,58.0018,58.3412,16100.0
2008-10-13 11:00:00,77.36,77.99,77.3,77.77,15500.0,58.3412,58.8163,58.2959,58.6504,15500.0
2008-10-13 11:10:00,77.8,77.8,77.0,77.05,14600.0,58.673,58.673,58.0697,58.1074,14600.0
2008-10-13 11:20:00,77.02,77.4,76.84,77.38,10700.0,58.0848,58.3714,57.949,58.3563,10700.0
2008-10-13 11:30:00,77.42,77.6,77.19,77.28,12900.0,58.3864,58.5222,58.213,58.2809,12900.0
2008-10-13 11:40:00,77.34,77.54,77.25,77.25,15900.0,58.3261,58.4769,58.2582,58.2582,15900.0
2008-10-13 11:50:00,77.27,77.33,77.06,77.33,18000.0,58.2733,58.3186,58.1149,58.3186,18000.0
2008-10-13 12:00:00,77.39,77.75,77.24,77.75,15200.0,58.3638,58.6353,58.2507,58.6353,15200.0
2008-10-13 12:10:00,77.86,78.18,77.79,77.99,16000.0,58.7183,58.9596,58.6655,58.8163,16000.0
2008-10-13 12:20:00,78.06,78.52,78.01,78.46,11800.0,58.8691,59.216,58.8314,59.1708,11800.0
2008-10-13 12:30:00,78.46,78.79,78.46,78.79,27800.0,59.1708,59.4196,59.1708,59.4196,27800.0
2008-10-13 12:40:00,78.78,78.97,78.77,78.97,7800.0,59.4121,59.5554,59.4045,59.5554,7800.0
2008-10-13 12:50:00,78.99,79.1,78.68,78.68,8100.0,59.5705,59.6534,59.3367,59.3367,8100.0
2008-10-13 13:00:00,78.7,78.7,78.12,78.15,22000.0,59.3518,59.3518,58.9143,58.937,22000.0
2008-10-13 13:10:00,78.11,78.15,77.87,77.87,13200.0,58.9068,58.937,58.7258,58.7258,13200.0
2008-10-13 13:20:00,77.9,77.91,77.55,77.78,13000.0,58.7484,58.756,58.4845,58.6579,13000.0
2008-10-13 13:30:00,77.76,77.8,77.43,77.5,19000.0,58.6429,58.673,58.394,58.4468,19000.0
2008-10-13 13:40:00,77.46,77.46,77.04,77.2,27000.0,58.4166,58.4166,58.0999,58.2205,27000.0
2008-10-13 13:50:00,77.19,77.24,76.9,77.07,20900.0,58.213,58.2507,57.9943,58.1225,20900.0
2008-10-13 14:00:00,77.02,77.13,76.51,76.61,19300.0,58.0848,58.1677,57.7002,57.7756,19300.0
2008-10-13 14:10:00,76.6,77.02,76.6,76.92,20200.0,57.768,58.0848,57.768,58.0094,20200.0
2008-10-13 14:20:00,76.84,76.84,75.99,75.99,37200.0,57.949,57.949,57.308,57.308,37200.0
2008-10-13 14:30:00,75.99,76.88,75.94,76.88,20700.0,57.308,57.9792,57.2703,57.9792,20700.0
2008-10-13 14:40:00,76.84,77.51,76.84,77.51,16200.0,57.949,58.4543,57.949,58.4543,16200.0
2008-10-13 14:50:00,77.47,77.84,77.13,77.76,21500.0,58.4241,58.7032,58.1677,58.6429,21500.0
2008-10-13 15:00:00,77.74,77.96,77.48,77.57,32200.0,58.6278,58.7937,58.4317,58.4996,32200.0
2008-10-13 15:10:00,77.49,77.6,77.3,77.57,18100.0,58.4392,58.5222,58.2959,58.4996,18100.0
2008-10-13 15:20:00,77.57,78.03,77.57,78.0,36600.0,58.4996,58.8465,58.4996,58.8238,36600.0
2008-10-13 15:30:00,78.0,78.42,77.9,78.11,63600.0,58.8238,59.1406,58.7484,58.9068,63600.0
2008-10-13 15:40:00,78.09,78.24,77.62,78.15,63800.0,58.8917,59.0048,58.5373,58.937,63800.0
2008-10-13 15:50:00,78.12,79.37,78.12,79.08,89500.0,58.9143,59.857,58.9143,59.6383,89500.0
2008-10-14 09:30:00,85.12,85.12,83.78,84.73,130500.0,64.1934,64.1934,63.1828,63.8993,130500.0
2008-10-14 09:40:00,84.75,86.13,83.4,86.06,203400.0,63.9144,64.9551,62.8963,64.9023,203400.0
2008-10-14 09:50:00,86.07,86.75,84.5,85.8,133600.0,64.9099,65.4227,63.7258,64.7062,133600.0
2008-10-14 10:00:00,85.79,86.14,84.82,85.39,121500.0,64.6987,64.9626,63.9672,64.397,121500.0
2008-10-14 10:10:00,85.39,85.5,83.73,85.47,125200.0,64.397,64.48,63.1451,64.4574,125200.0
2008-10-14 10:20:00,85.4,85.5,84.68,84.91,90800.0,64.4046,64.48,63.8616,64.035,90800.0
2008-10-14 10:30:00,84.96,85.0,84.5,84.57,113100.0,64.0727,64.1029,63.7258,63.7786,113100.0
2008-10-14 10:40:00,84.57,84.62,83.49,83.64,112300.0,63.7786,63.8163,62.9641,63.0773,112300.0
2008-10-14 10:50:00,83.58,84.13,82.82,83.7,110900.0,63.032,63.4468,62.4589,63.1225,110900.0
2008-10-14 11:00:00,83.63,84.26,83.33,83.79,66400.0,63.0697,63.5448,62.8435,63.1904,66400.0
2008-10-14 11:10:00,83.84,85.08,83.63,85.0,75700.0,63.2281,64.1632,63.0697,64.1029,75700.0
2008-10-14 11:20:00,85.02,85.5,84.46,85.35,57500.0,64.118,64.48,63.6957,64.3669,57500.0
2008-10-14 11:30:00,85.3,85.34,84.76,85.06,36600.0,64.3292,64.3593,63.9219,64.1482,36600.0
2008-10-14 11:40:00,85.13,85.5,84.83,85.44,23200.0,64.201,64.48,63.9747,64.4347,23200.0
2008-10-14 11:50:00,85.3,85.3,84.44,84.78,29300.0,64.3292,64.3292,63.6806,63.937,29300.0
2008-10-14 12:00:00,84.73,85.12,84.08,84.99,35200.0,63.8993,64.1934,63.4091,64.0954,35200.0
2008-10-14 12:10:00,84.99,85.5,84.88,84.99,44300.0,64.0954,64.48,64.0124,64.0954,44300.0
2008-10-14 12:20:00,84.94,85.65,84.91,85.55,40700.0,64.0577,64.5931,64.035,64.5177,40700.0
2008-10-14 12:30:00,85.55,86.08,85.22,85.83,42200.0,64.5177,64.9174,64.2688,64.7289,42200.0
2008-10-14 12:40:00,85.84,86.11,85.72,86.1,31600.0,64.7364,64.94,64.6459,64.9325,31600.0
2008-10-14 12:50:00,86.11,86.16,85.45,85.45,26700.0,64.94,64.9777,64.4423,64.4423,26700.0
2008-10-14 13:00:00,85.37,86.03,85.1,86.03,38600.0,64.3819,64.8797,64.1783,64.8797,38600.0
2008-10-14 13:10:00,85.95,86.11,85.52,85.82,31600.0,64.8194,64.94,64.4951,64.7213,31600.0
2008-10-14 13:20:00,85.86,85.95,85.54,85.76,30400.0,64.7515,64.8194,64.5102,64.6761,30400.0
2008-10-14 13:30:00,85.76,85.98,84.75,84.75,40000.0,64.6761,64.842,63.9144,63.9144,40000.0
2008-10-14 13:40:00,84.77,84.85,84.25,84.45,59400.0,63.9295,63.9898,63.5373,63.6881,59400.0
2008-10-14 13:50:00,84.46,84.53,83.72,84.08,50400.0,63.6957,63.7485,63.1376,63.4091,50400.0
2008-10-14 14:00:00,84.03,84.29,83.16,83.16,30300.0,63.3714,63.5675,62.7153,62.7153,30300.0
2008-10-14 14:10:00,83.2,83.33,82.26,82.4,44400.0,62.7454,62.8435,62.0365,62.1421,44400.0
2008-10-14 14:20:00,82.5,82.87,81.81,82.74,38800.0,62.2175,62.4966,61.6972,62.3985,38800.0
2008-10-14 14:30:00,82.77,82.93,82.42,82.79,56700.0,62.4212,62.5418,62.1572,62.4362,56700.0
2008-10-14 14:40:00,82.82,82.91,81.82,82.25,64100.0,62.4589,62.5267,61.7047,62.029,64100.0
2008-10-14 14:50:00,82.21,82.77,82.19,82.55,81800.0,61.9988,62.4212,61.9837,62.2552,81800.0
2008-10-14 15:00:00,82.54,84.16,82.47,84.08,124900.0,62.2477,63.4694,62.1949,63.4091,124900.0
2008-10-14 15:10:00,84.08,84.71,83.36,83.52,68600.0,63.4091,63.8842,62.8661,62.9868,68600.0
2008-10-14 15:20:00,83.47,84.24,83.09,84.24,60500.0,62.9491,63.5298,62.6625,63.5298,60500.0
2008-10-14 15:30:00,84.24,85.21,83.16,83.31,69300.0,63.5298,64.2613,62.7153,62.8284,69300.0
2008-10-14 15:40:00,83.33,84.28,83.27,83.63,81400.0,62.8435,63.5599,62.7982,63.0697,81400.0
2008-10-14 15:50:00,83.68,83.75,82.88,83.67,113300.0,63.1074,63.1602,62.5041,63.0999,113300.0
2008-10-15 09:30:00,82.01,82.88,79.49,79.5,46100.0,61.848,62.5041,59.9475,59.9551,46100.0
2008-10-15 09:40:00,79.38,79.76,78.45,79.08,53300.0,59.8646,60.1512,59.1632,59.6383,53300.0
2008-10-15 09:50:00,79.13,79.34,78.5,79.29,34800.0,59.676,59.8344,59.2009,59.7967,34800.0
2008-10-15 10:00:00,79.25,79.27,78.76,79.01,60400.0,59.7665,59.7816,59.397,59.5855,60400.0
2008-10-15 10:10:00,78.94,79.2,78.27,78.45,19000.0,59.5328,59.7288,59.0275,59.1632,19000.0
2008-10-15 10:20:00,78.45,78.8,78.13,78.53,35100.0,59.1632,59.4272,58.9219,59.2236,35100.0
2008-10-15 10:30:00,78.53,79.23,78.53,78.78,25200.0,59.2236,59.7515,59.2236,59.4121,25200.0
2008-10-15 10:40:00,78.82,78.98,77.71,77.9,36900.0,59.4423,59.5629,58.6051,58.7484,36900.0
2008-10-15 10:50:00,77.82,77.97,77.55,77.55,12400.0,58.6881,58.8012,58.4845,58.4845,12400.0
2008-10-15 11:00:00,77.57,77.58,76.99,77.19,16200.0,58.4996,58.5071,58.0622,58.213,16200.0
2008-10-15 11:10:00,77.25,77.42,76.94,77.35,34200.0,58.2582,58.3864,58.0244,58.3337,34200.0
2008-10-15 11:20:00,77.31,77.35,76.73,77.12,29500.0,58.3035,58.3337,57.8661,58.1602,29500.0
2008-10-15 11:30:00,77.11,77.32,76.97,77.1,21500.0,58.1527,58.311,58.0471,58.1451,21500.0
2008-10-15 11:40:00,77.11,77.24,76.87,77.1,15300.0,58.1527,58.2507,57.9717,58.1451,15300.0
2008-10-15 11:50:00,77.19,77.35,77.02,77.05,25300.0,58.213,58.3337,58.0848,58.1074,25300.0
2008-10-15 12:00:00,77.05,77.44,76.65,76.65,35300.0,58.1074,58.4015,57.8057,57.8057,35300.0
2008-10-15 12:10:00,76.66,76.67,75.83,76.19,25300.0,57.8133,57.8208,57.1873,57.4588,25300.0
2008-10-15 12:20:00,76.16,76.45,75.46,75.64,23800.0,57.4362,57.6549,56.9083,57.0441,23800.0
2008-10-15 12:30:00,75.65,76.58,75.6,76.51,19800.0,57.0516,57.753,57.0139,57.7002,19800.0
2008-10-15 12:40:00,76.58,76.9,76.5,76.84,19600.0,57.753,57.9943,57.6926,57.949,19600.0
2008-10-15 12:50:00,76.87,77.27,76.72,76.75,30700.0,57.9717,58.2733,57.8585,57.8812,30700.0
2008-10-15 13:00:00,76.72,76.72,76.16,76.4,25200.0,57.8585,57.8585,57.4362,57.6172,25200.0
2008-10-15 13:10:00,76.49,76.49,75.63,75.73,18700.0,57.6851,57.6851,57.0365,57.1119,18700.0
2008-10-15 13:20:00,75.74,76.23,75.47,75.99,27100.0,57.1195,57.489,56.9158,57.308,27100.0
2008-10-15 13:30:00,76.02,76.03,74.99,75.14,22000.0,57.3306,57.3382,56.5539,56.667,22000.0
2008-10-15 13:40:00,75.14,75.43,74.92,75.42,19800.0,56.667,56.8857,56.5011,56.8781,19800.0
2008-10-15 13:50:00,75.42,75.51,75.17,75.36,29200.0,56.8781,56.946,56.6896,56.8329,29200.0
2008-10-15 14:00:00,75.36,75.47,74.91,75.17,29300.0,56.8329,56.9158,56.4935,56.6896,29300.0
2008-10-15 14:10:00,75.12,75.52,74.99,75.37,79900.0,56.6519,56.9536,56.5539,56.8404,79900.0
2008-10-15 14:20:00,75.35,76.51,75.35,76.43,45000.0,56.8253,57.7002,56.8253,57.6398,45000.0
2008-10-15 14:30:00,76.49,76.73,76.3,76.52,33100.0,57.6851,57.8661,57.5418,57.7077,33100.0
2008-10-15 14:40:00,76.59,77.93,76.49,77.92,59000.0,57.7605,58.7711,57.6851,58.7635,59000.0
2008-10-15 14:50:00,77.88,78.2,77.52,77.77,53500.0,58.7334,58.9747,58.4619,58.6504,53500.0
2008-10-15 15:00:00,77.71,78.79,77.23,78.59,54300.0,58.6051,59.4196,58.2432,59.2688,54300.0
2008-10-15 15:10:00,78.59,78.67,77.23,77.32,37400.0,59.2688,59.3291,58.2432,58.311,37400.0
2008-10-15 15:20:00,77.32,77.73,76.53,76.68,39100.0,58.311,58.6202,57.7152,57.8284,39100.0
2008-10-15 15:30:00,76.75,76.88,76.14,76.41,56900.0,57.8812,57.9792,57.4211,57.6247,56900.0
2008-10-15 15:40:00,76.4,77.12,76.25,76.57,50600.0,57.6172,58.1602,57.5041,57.7454,50600.0
2008-10-15 15:50:00,76.59,76.59,75.02,75.29,135100.0,57.7605,57.7605,56.5765,56.7801,135100.0
2008-10-16 09:30:00,75.48,76.94,75.01,76.63,31900.0,56.9234,58.0244,56.5689,57.7907,31900.0
2008-10-16 09:40:00,76.64,78.11,76.32,77.58,33400.0,57.7982,58.9068,57.5569,58.5071,33400.0
2008-10-16 09:50:00,77.71,78.06,76.8,77.25,35100.0,58.6051,58.8691,57.9189,58.2582,35100.0
2008-10-16 10:00:00,77.1,77.19,75.75,76.26,37900.0,58.1451,58.213,57.127,57.5116,37900.0
2008-10-16 10:10:00,76.23,76.51,75.03,75.72,47600.0,57.489,57.7002,56.584,57.1044,47600.0
2008-10-16 10:20:00,75.6,76.66,75.24,75.29,34800.0,57.0139,57.8133,56.7424,56.7801,34800.0
2008-10-16 10:30:00,75.29,75.29,74.56,74.73,25700.0,56.7801,56.7801,56.2296,56.3578,25700.0
2008-10-16 10:40:00,74.73,75.42,74.57,75.42,31500.0,56.3578,56.8781,56.2371,56.8781,31500.0
2008-10-16 10:50:00,75.41,75.59,74.83,74.86,32200.0,56.8706,57.0063,56.4332,56.4558,32200.0
2008-10-16 11:00:00,74.86,75.0,72.75,72.78,86700.0,56.4558,56.5614,54.8646,54.8872,86700.0
2008-10-16 11:10:00,72.78,72.96,71.73,72.43,85200.0,54.8872,55.0229,54.0953,54.6232,85200.0
2008-10-16 11:20:00,72.4,73.2,72.34,72.9,34900.0,54.6006,55.2039,54.5553,54.9777,34900.0
2008-10-16 11:30:00,72.98,73.81,72.92,73.47,31500.0,55.038,55.664,54.9928,55.4075,31500.0
2008-10-16 11:40:00,73.45,73.86,73.13,73.46,36200.0,55.3925,55.7017,55.1511,55.4,36200.0
2008-10-16 11:50:00,73.44,74.21,73.18,73.46,56000.0,55.3849,55.9656,55.1888,55.4,56000.0
2008-10-16 12:00:00,73.4,73.57,72.66,73.1,28200.0,55.3548,55.483,54.7967,55.1285,28200.0
2008-10-16 12:10:00,73.08,74.79,73.08,74.02,59400.0,55.1134,56.403,55.1134,55.8223,59400.0
2008-10-16 12:20:00,74.02,74.89,73.84,73.98,113300.0,55.8223,56.4784,55.6866,55.7922,113300.0
2008-10-16 12:30:00,74.0,74.36,73.79,74.15,91000.0,55.8072,56.0787,55.6489,55.9204,91000.0
2008-10-16 12:40:00,74.3,74.37,73.16,73.65,46800.0,56.0335,56.0863,55.1738,55.5433,46800.0
2008-10-16 12:50:00,73.65,74.07,73.02,73.27,38400.0,55.5433,55.86,55.0682,55.2567,38400.0
2008-10-16 13:00:00,73.25,73.8,73.01,73.31,43800.0,55.2416,55.6564,55.0606,55.2869,43800.0
2008-10-16 13:10:00,73.29,74.48,73.19,73.83,38400.0,55.2718,56.1692,55.1964,55.679,38400.0
2008-10-16 13:20:00,73.75,74.55,73.71,73.83,20000.0,55.6187,56.222,55.5885,55.679,20000.0
2008-10-16 13:30:00,73.83,74.22,73.14,73.19,23400.0,55.679,55.9732,55.1587,55.1964,23400.0
2008-10-16 13:40:00,73.18,73.82,73.18,73.5,32700.0,55.1888,55.6715,55.1888,55.4302,32700.0
2008-10-16 13:50:00,73.5,74.54,73.34,74.12,46100.0,55.4302,56.2145,55.3095,55.8977,46100.0
2008-10-16 14:00:00,74.13,74.39,73.25,73.41,50600.0,55.9053,56.1014,55.2416,55.3623,50600.0
2008-10-16 14:10:00,73.39,73.59,72.98,73.35,26800.0,55.3472,55.498,55.038,55.317,26800.0
2008-10-16 14:20:00,73.38,73.65,72.78,73.34,25300.0,55.3397,55.5433,54.8872,55.3095,25300.0
2008-10-16 14:30:00,73.35,73.87,73.27,73.75,33500.0,55.317,55.7092,55.2567,55.6187,33500.0
2008-10-16 14:40:00,73.78,74.75,73.43,74.58,66600.0,55.6413,56.3729,55.3774,56.2447,66600.0
2008-10-16 14:50:00,74.59,74.98,74.28,74.41,32700.0,56.2522,56.5463,56.0184,56.1164,32700.0
2008-10-16 15:00:00,74.39,75.61,74.25,75.61,30600.0,56.1014,57.0214,55.9958,57.0214,30600.0
2008-10-16 15:10:00,75.56,76.22,75.31,75.5,65000.0,56.9837,57.4815,56.7952,56.9385,65000.0
2008-10-16 15:20:00,75.5,75.73,75.17,75.68,76500.0,56.9385,57.1119,56.6896,57.0742,76500.0
2008-10-16 15:30:00,75.68,76.44,75.18,75.85,53500.0,57.0742,57.6474,56.6971,57.2024,53500.0
2008-10-16 15:40:00,75.85,77.0,75.85,77.0,55100.0,57.2024,58.0697,57.2024,58.0697,55100.0
2008-10-16 15:50:00,77.0,77.28,76.68,76.8,121500.0,58.0697,58.2809,57.8284,57.9189,121500.0
2008-10-17 09:30:00,76.71,77.77,75.03,76.29,115000.0,57.851,58.6504,56.584,57.5342,115000.0
2008-10-17 09:40:00,76.42,77.55,76.31,77.36,72800.0,57.6323,58.4845,57.5493,58.3412,72800.0
2008-10-17 09:50:00,77.44,77.95,76.88,77.82,55000.0,58.4015,58.7861,57.9792,58.6881,55000.0
2008-10-17 10:00:00,77.95,78.48,77.82,77.98,45600.0,58.7861,59.1858,58.6881,58.8088,45600.0
2008-10-17 10:10:00,77.86,78.29,77.41,78.11,19100.0,58.7183,59.0426,58.3789,58.9068,19100.0
2008-10-17 10:20:00,78.27,78.66,77.94,78.66,18900.0,59.0275,59.3216,58.7786,59.3216,18900.0
2008-10-17 10:30:00,78.68,78.85,78.18,78.74,44100.0,59.3367,59.4649,58.9596,59.3819,44100.0
2008-10-17 10:40:00,78.66,80.08,78.66,80.08,75100.0,59.3216,60.3925,59.3216,60.3925,75100.0
2008-10-17 10:50:00,80.08,80.08,79.43,79.9,31100.0,60.3925,60.3925,59.9023,60.2567,31100.0
2008-10-17 11:00:00,79.9,80.46,79.8,80.46,46500.0,60.2567,60.6791,60.1813,60.6791,46500.0
2008-10-17 11:10:00,80.39,80.45,80.02,80.09,26600.0,60.6263,60.6715,60.3472,60.4,26600.0
2008-10-17 11:20:00,80.02,80.2,79.44,79.79,29000.0,60.3472,60.483,59.9098,60.1738,29000.0
2008-10-17 11:30:00,79.81,80.01,79.21,79.29,20500.0,60.1889,60.3397,59.7364,59.7967,20500.0
2008-10-17 11:40:00,79.21,79.48,79.19,79.32,14300.0,59.7364,59.94,59.7213,59.8193,14300.0
2008-10-17 11:50:00,79.36,79.59,79.28,79.33,16600.0,59.8495,60.023,59.7892,59.8269,16600.0
2008-10-17 12:00:00,79.31,79.52,78.94,78.94,45000.0,59.8118,59.9702,59.5328,59.5328,45000.0
2008-10-17 12:10:00,79.01,79.14,78.78,79.02,72000.0,59.5855,59.6836,59.4121,59.5931,72000.0
2008-10-17 12:20:00,79.0,79.1,78.87,78.94,24400.0,59.578,59.6534,59.48,59.5328,24400.0
2008-10-17 12:30:00,78.94,79.13,78.64,79.07,23700.0,59.5328,59.676,59.3065,59.6308,23700.0
2008-10-17 12:40:00,79.12,79.2,78.84,79.15,34900.0,59.6685,59.7288,59.4573,59.6911,34900.0
2008-10-17 12:50:00,79.15,79.8,78.95,79.52,22500.0,59.6911,60.1813,59.5403,59.9702,22500.0
2008-10-17 13:00:00,79.73,80.1,79.72,79.91,83100.0,60.1285,60.4076,60.121,60.2643,83100.0
2008-10-17 13:10:00,79.92,80.15,79.68,80.0,36900.0,60.2718,60.4453,60.0908,60.3322,36900.0
2008-10-17 13:20:00,79.97,80.76,79.97,80.53,60300.0,60.3095,60.9053,60.3095,60.7319,60300.0
2008-10-17 13:30:00,80.54,80.98,80.45,80.98,79500.0,60.7394,61.0712,60.6715,61.0712,79500.0
2008-10-17 13:40:00,80.98,81.16,80.56,80.72,35500.0,61.0712,61.207,60.7545,60.8751,35500.0
2008-10-17 13:50:00,80.65,80.78,80.17,80.55,55100.0,60.8224,60.9204,60.4604,60.7469,55100.0
2008-10-17 14:00:00,80.43,81.01,80.43,80.63,63600.0,60.6564,61.0938,60.6564,60.8073,63600.0
2008-10-17 14:10:00,80.56,80.61,80.24,80.27,24500.0,60.7545,60.7922,60.5132,60.5358,24500.0
2008-10-17 14:20:00,80.33,80.33,79.38,79.5,21200.0,60.581,60.581,59.8646,59.9551,21200.0
2008-10-17 14:30:00,79.6,80.01,78.96,79.0,46500.0,60.0305,60.3397,59.5478,59.578,46500.0
2008-10-17 14:40:00,78.9,79.83,78.46,79.66,37700.0,59.5026,60.2039,59.1708,60.0757,37700.0
2008-10-17 14:50:00,79.73,79.82,79.16,79.57,22500.0,60.1285,60.1964,59.6987,60.0079,22500.0
2008-10-17 15:00:00,79.62,80.28,79.6,79.74,22700.0,60.0456,60.5433,60.0305,60.1361,22700.0
2008-10-17 15:10:00,79.48,79.55,78.8,78.83,43100.0,59.94,59.9928,59.4272,59.4498,43100.0
2008-10-17 15:20:00,78.8,79.07,77.75,78.85,53800.0,59.4272,59.6308,58.6353,59.4649,53800.0
2008-10-17 15:30:00,78.9,79.65,78.34,78.82,55500.0,59.5026,60.0682,59.0803,59.4423,55500.0
2008-10-17 15:40:00,78.8,79.62,78.61,79.01,42900.0,59.4272,60.0456,59.2839,59.5855,42900.0
2008-10-17 15:50:00,78.97,79.09,78.26,78.29,97300.0,59.5554,59.6459,59.0199,59.0426,97300.0
2008-10-20 09:30:00,79.26,80.43,78.69,80.22,50600.0,59.7741,60.6564,59.3442,60.4981,50600.0
2008-10-20 09:40:00,80.27,80.67,79.8,80.6,49300.0,60.5358,60.8374,60.1813,60.7846,49300.0
2008-10-20 09:50:00,80.56,81.65,80.56,81.14,79000.0,60.7545,61.5765,60.7545,61.1919,79000.0
2008-10-20 10:00:00,81.14,81.52,80.93,80.97,48400.0,61.1919,61.4785,61.0335,61.0637,48400.0
2008-10-20 10:10:00,80.9,81.12,80.01,80.25,22600.0,61.0109,61.1768,60.3397,60.5207,22600.0
2008-10-20 10:20:00,80.25,80.54,80.07,80.4,39200.0,60.5207,60.7394,60.3849,60.6338,39200.0
2008-10-20 10:30:00,80.41,80.9,80.34,80.5,32700.0,60.6414,61.0109,60.5886,60.7092,32700.0
2008-10-20 10:40:00,80.53,80.66,80.31,80.57,69800.0,60.7319,60.8299,60.5659,60.762,69800.0
2008-10-20 10:50:00,80.65,80.76,80.13,80.34,133200.0,60.8224,60.9053,60.4302,60.5886,133200.0
2008-10-20 11:00:00,80.34,80.37,79.61,79.72,67300.0,60.5886,60.6112,60.038,60.121,67300.0
2008-10-20 11:10:00,79.72,79.94,79.44,79.77,33400.0,60.121,60.2869,59.9098,60.1587,33400.0
2008-10-20 11:20:00,79.81,80.16,79.77,80.06,34100.0,60.1889,60.4528,60.1587,60.3774,34100.0
2008-10-20 11:30:00,80.1,80.39,79.89,79.97,43400.0,60.4076,60.6263,60.2492,60.3095,43400.0
2008-10-20 11:40:00,79.91,80.5,79.87,80.31,27200.0,60.2643,60.7092,60.2341,60.5659,27200.0
2008-10-20 11:50:00,80.28,80.4,80.0,80.18,36800.0,60.5433,60.6338,60.3322,60.4679,36800.0
2008-10-20 12:00:00,80.1,80.62,80.04,80.56,23300.0,60.4076,60.7997,60.3623,60.7545,23300.0
2008-10-20 12:10:00,80.52,81.15,80.44,80.88,45600.0,60.7243,61.1994,60.664,60.9958,45600.0
2008-10-20 12:20:00,80.9,80.91,80.32,80.44,24500.0,61.0109,61.0184,60.5735,60.664,24500.0
2008-10-20 12:30:00,80.36,80.5,80.01,80.11,25600.0,60.6036,60.7092,60.3397,60.4151,25600.0
2008-10-20 12:40:00,80.07,80.62,79.79,80.62,37000.0,60.3849,60.7997,60.1738,60.7997,37000.0
2008-10-20 12:50:00,80.58,80.64,80.23,80.47,9200.0,60.7696,60.8148,60.5056,60.6866,9200.0
2008-10-20 13:00:00,80.42,80.79,80.12,80.7,108000.0,60.6489,60.9279,60.4227,60.8601,108000.0
2008-10-20 13:10:00,80.75,80.99,80.6,80.93,83600.0,60.8978,61.0788,60.7846,61.0335,83600.0
2008-10-20 13:20:00,80.89,81.07,80.7,80.82,49500.0,61.0033,61.1391,60.8601,60.9506,49500.0
2008-10-20 13:30:00,80.82,81.19,80.7,80.78,27500.0,60.9506,61.2296,60.8601,60.9204,27500.0
2008-10-20 13:40:00,80.76,81.61,80.7,81.5,19600.0,60.9053,61.5463,60.8601,61.4634,19600.0
2008-10-20 13:50:00,81.46,81.71,81.29,81.46,34900.0,61.4332,61.6218,61.305,61.4332,34900.0
2008-10-20 14:00:00,81.46,82.23,81.36,82.04,61900.0,61.4332,62.0139,61.3578,61.8706,61900.0
2008-10-20 14:10:00,82.0,82.28,81.64,81.9,34400.0,61.8405,62.0516,61.569,61.765,34400.0
2008-10-20 14:20:00,81.82,82.26,81.73,82.05,25100.0,61.7047,62.0365,61.6368,61.8782,25100.0
2008-10-20 14:30:00,82.06,82.11,81.6,81.72,40600.0,61.8857,61.9234,61.5388,61.6293,40600.0
2008-10-20 14:40:00,81.77,82.17,81.73,81.85,49800.0,61.667,61.9687,61.6368,61.7273,49800.0
2008-10-20 14:50:00,81.76,82.17,81.48,82.11,67100.0,61.6595,61.9687,61.4483,61.9234,67100.0
2008-10-20 15:00:00,82.05,82.32,81.56,81.7,59700.0,61.8782,62.0818,61.5086,61.6142,59700.0
2008-10-20 15:10:00,81.74,82.31,81.55,82.19,35500.0,61.6444,62.0742,61.5011,61.9837,35500.0
2008-10-20 15:20:00,82.17,82.52,82.12,82.5,29700.0,61.9687,62.2326,61.931,62.2175,29700.0
2008-10-20 15:30:00,82.5,83.13,82.2,82.79,72500.0,62.2175,62.6926,61.9913,62.4362,72500.0
2008-10-20 15:40:00,82.81,82.9,82.4,82.75,59900.0,62.4513,62.5192,62.1421,62.4061,59900.0
2008-10-20 15:50:00,82.75,83.46,82.67,83.26,145100.0,62.4061,62.9415,62.3457,62.7907,145100.0
2008-10-21 09:30:00,81.76,82.91,81.45,82.57,79500.0,61.6595,62.5267,61.4257,62.2703,79500.0
2008-10-21 09:40:00,82.59,82.67,81.41,81.56,79400.0,62.2854,62.3457,61.3955,61.5086,79400.0
2008-10-21 09:50:00,81.47,81.56,81.04,81.11,68200.0,61.4408,61.5086,61.1165,61.1693,68200.0
2008-10-21 10:00:00,81.2,81.2,80.6,80.89,71100.0,61.2371,61.2371,60.7846,61.0033,71100.0
2008-10-21 10:10:00,80.89,81.66,80.75,81.33,52000.0,61.0033,61.584,60.8978,61.3352,52000.0
2008-10-21 10:20:00,81.38,81.84,81.24,81.61,55000.0,61.3729,61.7198,61.2673,61.5463,55000.0
2008-10-21 10:30:00,81.61,81.61,81.19,81.28,80000.0,61.5463,61.5463,61.2296,61.2975,80000.0
2008-10-21 10:40:00,81.29,81.54,81.13,81.39,43800.0,61.305,61.4935,61.1843,61.3804,43800.0
2008-10-21 10:50:00,81.39,81.46,80.5,80.56,23800.0,61.3804,61.4332,60.7092,60.7545,23800.0
2008-10-21 11:00:00,80.59,80.73,80.06,80.1,34300.0,60.7771,60.8827,60.3774,60.4076,34300.0
2008-10-21 11:10:00,80.05,80.19,79.79,79.98,45500.0,60.3699,60.4754,60.1738,60.3171,45500.0
2008-10-21 11:20:00,80.04,80.04,79.5,79.57,54000.0,60.3623,60.3623,59.9551,60.0079,54000.0
2008-10-21 11:30:00,79.5,79.57,79.25,79.44,37700.0,59.9551,60.0079,59.7665,59.9098,37700.0
2008-10-21 11:40:00,79.37,79.37,78.6,78.6,42800.0,59.857,59.857,59.2763,59.2763,42800.0
2008-10-21 11:50:00,78.65,78.81,77.77,77.9,44100.0,59.314,59.4347,58.6504,58.7484,44100.0
2008-10-21 12:00:00,77.84,79.37,77.7,79.37,30100.0,58.7032,59.857,58.5976,59.857,30100.0
2008-10-21 12:10:00,79.28,79.34,78.28,78.45,14600.0,59.7892,59.8344,59.035,59.1632,14600.0
2008-10-21 12:20:00,78.5,78.82,78.32,78.74,14900.0,59.2009,59.4423,59.0652,59.3819,14900.0
2008-10-21 12:30:00,78.82,79.05,78.73,79.05,8700.0,59.4423,59.6157,59.3744,59.6157,8700.0
2008-10-21 12:40:00,79.06,79.35,78.99,79.26,28800.0,59.6233,59.842,59.5705,59.7741,28800.0
2008-10-21 12:50:00,79.26,79.27,78.75,78.75,21500.0,59.7741,59.7816,59.3895,59.3895,21500.0
2008-10-21 13:00:00,78.84,79.28,78.68,79.01,16900.0,59.4573,59.7892,59.3367,59.5855,16900.0
2008-10-21 13:10:00,79.01,79.11,78.87,78.99,7000.0,59.5855,59.661,59.48,59.5705,7000.0
2008-10-21 13:20:00,78.99,79.6,78.99,79.02,33600.0,59.5705,60.0305,59.5705,59.5931,33600.0
2008-10-21 13:30:00,78.96,79.17,78.81,79.13,12600.0,59.5478,59.7062,59.4347,59.676,12600.0
2008-10-21 13:40:00,79.13,79.48,78.94,78.96,12100.0,59.676,59.94,59.5328,59.5478,12100.0
2008-10-21 13:50:00,78.93,79.01,78.64,78.88,11200.0,59.5252,59.5855,59.3065,59.4875,11200.0
2008-10-21 14:00:00,78.97,79.24,78.87,78.94,10200.0,59.5554,59.759,59.48,59.5328,10200.0
2008-10-21 14:10:00,78.89,79.56,78.84,79.48,25200.0,59.495,60.0003,59.4573,59.94,25200.0
2008-10-21 14:20:00,79.49,79.98,79.49,79.98,15500.0,59.9475,60.3171,59.9475,60.3171,15500.0
2008-10-21 14:30:00,79.89,79.99,79.58,79.89,37000.0,60.2492,60.3246,60.0154,60.2492,37000.0
2008-10-21 14:40:00,79.88,80.25,79.82,79.82,40500.0,60.2417,60.5207,60.1964,60.1964,40500.0
2008-10-21 14:50:00,79.84,79.96,79.61,79.81,13800.0,60.2115,60.302,60.038,60.1889,13800.0
2008-10-21 15:00:00,79.79,80.2,79.52,79.6,25200.0,60.1738,60.483,59.9702,60.0305,25200.0
2008-10-21 15:10:00,79.59,79.75,78.96,78.97,13400.0,60.023,60.1436,59.5478,59.5554,13400.0
2008-10-21 15:20:00,78.96,79.16,78.62,78.66,68900.0,59.5478,59.6987,59.2914,59.3216,68900.0
2008-10-21 15:30:00,78.7,78.79,78.32,78.53,48800.0,59.3518,59.4196,59.0652,59.2236,48800.0
2008-10-21 15:40:00,78.46,78.67,77.6,77.72,67800.0,59.1708,59.3291,58.5222,58.6127,67800.0
2008-10-21 15:50:00,77.76,78.05,77.69,77.7,96900.0,58.6429,58.8616,58.5901,58.5976,96900.0
2008-10-22 09:30:00,75.97,76.7,74.59,74.59,48300.0,57.2929,57.8435,56.2522,56.2522,48300.0
2008-10-22 09:40:00,74.63,75.49,74.52,74.8,45900.0,56.2824,56.9309,56.1994,56.4106,45900.0
2008-10-22 09:50:00,74.76,74.81,74.08,74.44,40300.0,56.3804,56.4181,55.8676,56.1391,40300.0
2008-10-22 10:00:00,74.27,74.55,73.22,73.48,66700.0,56.0109,56.222,55.219,55.4151,66700.0
2008-10-22 10:10:00,73.47,74.3,73.42,73.99,52200.0,55.4075,56.0335,55.3698,55.7997,52200.0
2008-10-22 10:20:00,73.93,74.15,73.45,73.69,34600.0,55.7545,55.9204,55.3925,55.5735,34600.0
2008-10-22 10:30:00,73.61,73.96,73.46,73.9,37600.0,55.5131,55.7771,55.4,55.7318,37600.0
2008-10-22 10:40:00,73.9,74.23,73.47,74.05,45700.0,55.7318,55.9807,55.4075,55.8449,45700.0
2008-10-22 10:50:00,73.91,74.25,73.81,74.2,58000.0,55.7394,55.9958,55.664,55.9581,58000.0
2008-10-22 11:00:00,74.22,74.37,73.79,74.02,26100.0,55.9732,56.0863,55.6489,55.8223,26100.0
2008-10-22 11:10:00,74.08,75.24,74.08,75.22,48700.0,55.8676,56.7424,55.8676,56.7273,48700.0
2008-10-22 11:20:00,75.12,75.12,73.84,73.98,30100.0,56.6519,56.6519,55.6866,55.7922,30100.0
2008-10-22 11:30:00,73.9,74.29,73.72,73.8,32700.0,55.7318,56.0259,55.5961,55.6564,32700.0
2008-10-22 11:40:00,73.74,74.59,73.71,74.07,23800.0,55.6112,56.2522,55.5885,55.86,23800.0
2008-10-22 11:50:00,74.05,74.28,73.92,74.15,22400.0,55.8449,56.0184,55.7469,55.9204,22400.0
2008-10-22 12:00:00,74.06,74.18,73.79,74.1,22200.0,55.8525,55.943,55.6489,55.8827,22200.0
2008-10-22 12:10:00,74.03,74.07,73.71,73.97,22600.0,55.8299,55.86,55.5885,55.7846,22600.0
2008-10-22 12:20:00,73.97,74.36,73.92,73.96,23800.0,55.7846,56.0787,55.7469,55.7771,23800.0
2008-10-22 12:30:00,73.93,73.98,73.61,73.81,20000.0,55.7545,55.7922,55.5131,55.664,20000.0
2008-10-22 12:40:00,73.8,73.85,73.49,73.55,19700.0,55.6564,55.6941,55.4226,55.4679,19700.0
2008-10-22 12:50:00,73.55,73.68,73.24,73.27,30200.0,55.4679,55.5659,55.2341,55.2567,30200.0
2008-10-22 13:00:00,73.26,73.29,72.89,73.27,32600.0,55.2492,55.2718,54.9701,55.2567,32600.0
2008-10-22 13:10:00,73.24,73.26,72.56,72.6,21800.0,55.2341,55.2492,54.7213,54.7514,21800.0
2008-10-22 13:20:00,72.59,72.71,72.01,72.37,39400.0,54.7439,54.8344,54.3065,54.578,39400.0
2008-10-22 13:30:00,72.34,72.55,71.73,71.74,60000.0,54.5553,54.7137,54.0953,54.1029,60000.0
2008-10-22 13:40:00,71.74,72.33,71.71,72.33,33800.0,54.1029,54.5478,54.0802,54.5478,33800.0
2008-10-22 13:50:00,72.35,72.5,72.16,72.5,44900.0,54.5629,54.676,54.4196,54.676,44900.0
2008-10-22 14:00:00,72.46,72.86,72.36,72.58,51500.0,54.6458,54.9475,54.5704,54.7363,51500.0
2008-10-22 14:10:00,72.57,72.68,72.45,72.65,58600.0,54.7288,54.8118,54.6383,54.7891,58600.0
2008-10-22 14:20:00,72.64,72.7,72.52,72.65,37900.0,54.7816,54.8268,54.6911,54.7891,37900.0
2008-10-22 14:30:00,72.6,72.63,71.85,71.91,31800.0,54.7514,54.7741,54.1858,54.2311,31800.0
2008-10-22 14:40:00,71.95,71.96,71.36,71.51,55800.0,54.2612,54.2688,53.8163,53.9294,55800.0
2008-10-22 14:50:00,71.49,71.55,71.07,71.5,42900.0,53.9143,53.9596,53.5976,53.9219,42900.0
2008-10-22 15:00:00,71.46,71.98,71.43,71.84,35700.0,53.8917,54.2839,53.8691,54.1783,35700.0
2008-10-22 15:10:00,71.84,72.01,71.08,71.11,43400.0,54.1783,54.3065,53.6051,53.6277,43400.0
2008-10-22 15:20:00,71.11,71.27,70.62,70.65,56100.0,53.6277,53.7484,53.2582,53.2808,56100.0
2008-10-22 15:30:00,70.64,70.66,69.5,69.56,102700.0,53.2733,53.2884,52.4136,52.4588,102700.0
2008-10-22 15:40:00,69.56,70.64,68.95,70.52,119200.0,52.4588,53.2733,51.9988,53.1828,119200.0
2008-10-22 15:50:00,70.48,71.72,70.28,71.64,222000.0,53.1526,54.0878,53.0018,54.0274,222000.0
2008-10-23 09:30:00,71.86,72.35,71.35,71.43,37000.0,54.1934,54.5629,53.8087,53.8691,37000.0
2008-10-23 09:40:00,71.43,71.55,69.09,69.1,74700.0,53.8691,53.9596,52.1044,52.1119,74700.0
2008-10-23 09:50:00,69.05,70.33,68.6,70.32,54000.0,52.0742,53.0395,51.7348,53.032,54000.0
2008-10-23 10:00:00,70.25,70.98,70.05,70.87,54700.0,52.9792,53.5297,52.8283,53.4467,54700.0
2008-10-23 10:10:00,70.88,71.58,70.45,71.4,115800.0,53.4543,53.9822,53.13,53.8464,115800.0
2008-10-23 10:20:00,71.47,71.99,71.37,71.49,82900.0,53.8992,54.2914,53.8238,53.9143,82900.0
2008-10-23 10:30:00,71.43,72.14,71.19,72.14,46900.0,53.8691,54.4045,53.6881,54.4045,46900.0
2008-10-23 10:40:00,72.16,73.78,72.1,73.25,73700.0,54.4196,55.6413,54.3744,55.2416,73700.0
2008-10-23 10:50:00,73.27,73.5,72.69,73.01,43900.0,55.2567,55.4302,54.8193,55.0606,43900.0
2008-10-23 11:00:00,73.01,73.24,71.84,71.84,60800.0,55.0606,55.2341,54.1783,54.1783,60800.0
2008-10-23 11:10:00,71.84,72.02,71.32,71.43,39600.0,54.1783,54.314,53.7861,53.8691,39600.0
2008-10-23 11:20:00,71.38,71.53,70.89,71.05,38300.0,53.8314,53.9445,53.4618,53.5825,38300.0
2008-10-23 11:30:00,71.06,71.94,71.04,71.94,16700.0,53.59,54.2537,53.575,54.2537,16700.0
2008-10-23 11:40:00,71.97,72.0,71.08,71.85,43200.0,54.2763,54.2989,53.6051,54.1858,43200.0
2008-10-23 11:50:00,71.76,72.23,71.64,71.82,13600.0,54.1179,54.4724,54.0274,54.1632,13600.0
2008-10-23 12:00:00,71.73,71.79,70.91,71.16,23700.0,54.0953,54.1406,53.4769,53.6655,23700.0
2008-10-23 12:10:00,71.16,71.27,70.49,70.5,44800.0,53.6655,53.7484,53.1602,53.1677,44800.0
2008-10-23 12:20:00,70.49,70.62,69.9,70.07,53700.0,53.1602,53.2582,52.7152,52.8434,53700.0
2008-10-23 12:30:00,70.03,70.17,69.54,69.65,29600.0,52.8133,52.9188,52.4437,52.5267,29600.0
2008-10-23 12:40:00,69.59,70.4,69.37,70.09,47400.0,52.4814,53.0923,52.3155,52.8585,47400.0
2008-10-23 12:50:00,70.08,70.25,69.1,69.26,32700.0,52.851,52.9792,52.1119,52.2326,32700.0
2008-10-23 13:00:00,69.16,69.52,68.16,68.55,71100.0,52.1571,52.4286,51.403,51.6971,71100.0
2008-10-23 13:10:00,68.43,69.13,68.31,69.12,54900.0,51.6066,52.1345,51.5161,52.127,54900.0
2008-10-23 13:20:00,69.03,69.03,68.25,68.25,26800.0,52.0591,52.0591,51.4709,51.4709,26800.0
2008-10-23 13:30:00,68.14,68.88,68.0,68.44,35500.0,51.3879,51.946,51.2823,51.6142,35500.0
2008-10-23 13:40:00,68.38,68.92,68.19,68.28,64400.0,51.5689,51.9762,51.4256,51.4935,64400.0
2008-10-23 13:50:00,68.26,68.97,68.13,68.82,17600.0,51.4784,52.0139,51.3804,51.9007,17600.0
2008-10-23 14:00:00,68.77,68.77,67.78,67.83,98200.0,51.863,51.863,51.1164,51.1541,98200.0
2008-10-23 14:10:00,67.82,68.0,67.01,67.01,45100.0,51.1466,51.2823,50.5357,50.5357,45100.0
2008-10-23 14:20:00,67.01,67.82,66.67,67.8,43500.0,50.5357,51.1466,50.2793,51.1315,43500.0
2008-10-23 14:30:00,67.75,69.03,67.53,69.03,49800.0,51.0938,52.0591,50.9279,52.0591,49800.0
2008-10-23 14:40:00,68.91,69.05,67.68,67.75,46900.0,51.9686,52.0742,51.041,51.0938,46900.0
2008-10-23 14:50:00,67.55,67.75,67.06,67.25,50800.0,50.943,51.0938,50.5734,50.7167,50800.0
2008-10-23 15:00:00,67.25,69.06,67.2,68.94,68600.0,50.7167,52.0817,50.679,51.9912,68600.0
2008-10-23 15:10:00,68.95,69.62,68.34,68.39,107300.0,51.9988,52.5041,51.5387,51.5764,107300.0
2008-10-23 15:20:00,68.38,69.67,68.29,68.85,99500.0,51.5689,52.5418,51.501,51.9234,99500.0
2008-10-23 15:30:00,68.85,69.05,67.78,67.9,132800.0,51.9234,52.0742,51.1164,51.2069,132800.0
2008-10-23 15:40:00,67.89,69.95,67.68,69.67,110900.0,51.1994,52.7529,51.041,52.5418,110900.0
2008-10-23 15:50:00,69.86,69.95,69.0,69.59,142300.0,52.6851,52.7529,52.0365,52.4814,142300.0
2008-10-24 09:30:00,64.26,66.83,63.94,66.62,30400.0,48.4618,50.4,48.2205,50.2416,30400.0
2008-10-24 09:40:00,66.55,67.2,66.4,67.2,33900.0,50.1888,50.679,50.0757,50.679,33900.0
2008-10-24 09:50:00,67.11,67.77,67.0,67.31,27200.0,50.6111,51.1089,50.5282,50.762,27200.0
2008-10-24 10:00:00,67.39,68.13,66.78,66.89,33700.0,50.8223,51.3804,50.3623,50.4452,33700.0
2008-10-24 10:10:00,66.91,67.13,66.29,67.13,32900.0,50.4603,50.6262,49.9927,50.6262,32900.0
2008-10-24 10:20:00,67.25,67.46,66.35,66.94,17400.0,50.7167,50.8751,50.038,50.4829,17400.0
2008-10-24 10:30:00,66.83,67.81,66.8,67.45,23900.0,50.4,51.139,50.3773,50.8675,23900.0
2008-10-24 10:40:00,67.45,67.99,67.21,67.84,15100.0,50.8675,51.2748,50.6866,51.1617,15100.0
2008-10-24 10:50:00,67.88,68.28,67.88,68.23,19400.0,51.1918,51.4935,51.1918,51.4558,19400.0
2008-10-24 11:00:00,68.22,68.41,68.06,68.14,10400.0,51.4482,51.5915,51.3276,51.3879,10400.0
2008-10-24 11:10:00,68.12,68.18,67.74,68.05,12700.0,51.3728,51.4181,51.0863,51.32,12700.0
2008-10-24 11:20:00,68.05,69.3,68.05,69.04,50500.0,51.32,52.2627,51.32,52.0666,50500.0
2008-10-24 11:30:00,69.15,70.05,68.89,70.01,21900.0,52.1496,52.8283,51.9535,52.7982,21900.0
2008-10-24 11:40:00,69.95,70.04,69.54,69.65,23700.0,52.7529,52.8208,52.4437,52.5267,23700.0
2008-10-24 11:50:00,69.7,69.7,68.93,69.38,15000.0,52.5644,52.5644,51.9837,52.3231,15000.0
2008-10-24 12:00:00,69.31,69.36,68.87,69.11,7600.0,52.2703,52.308,51.9384,52.1194,7600.0
2008-10-24 12:10:00,69.24,69.34,68.92,69.02,6600.0,52.2175,52.2929,51.9762,52.0516,6600.0
2008-10-24 12:20:00,68.97,69.12,68.14,68.14,8600.0,52.0139,52.127,51.3879,51.3879,8600.0
2008-10-24 12:30:00,68.19,68.5,68.07,68.39,8400.0,51.4256,51.6594,51.3351,51.5764,8400.0
2008-10-24 12:40:00,68.39,68.39,67.86,67.93,12100.0,51.5764,51.5764,51.1767,51.2295,12100.0
2008-10-24 12:50:00,67.93,68.57,67.93,68.28,12600.0,51.2295,51.7122,51.2295,51.4935,12600.0
2008-10-24 13:00:00,68.31,68.62,68.31,68.53,11200.0,51.5161,51.7499,51.5161,51.682,11200.0
2008-10-24 13:10:00,68.53,69.15,68.36,69.07,9500.0,51.682,52.1496,51.5538,52.0893,9500.0
2008-10-24 13:20:00,69.09,69.31,68.56,68.63,6400.0,52.1044,52.2703,51.7047,51.7574,6400.0
2008-10-24 13:30:00,68.6,68.6,67.81,67.86,19700.0,51.7348,51.7348,51.139,51.1767,19700.0
2008-10-24 13:40:00,67.81,67.91,67.15,67.15,17600.0,51.139,51.2145,50.6413,50.6413,17600.0
2008-10-24 13:50:00,67.15,67.85,67.13,67.27,15000.0,50.6413,51.1692,50.6262,50.7318,15000.0
2008-10-24 14:00:00,67.18,67.47,67.0,67.47,14900.0,50.6639,50.8826,50.5282,50.8826,14900.0
2008-10-24 14:10:00,67.47,67.96,67.44,67.91,19900.0,50.8826,51.2522,50.86,51.2145,19900.0
2008-10-24 14:20:00,68.01,68.01,67.43,67.73,20400.0,51.2899,51.2899,50.8525,51.0787,20400.0
2008-10-24 14:30:00,67.72,68.61,67.72,68.47,22900.0,51.0712,51.7424,51.0712,51.6368,22900.0
2008-10-24 14:40:00,68.37,68.72,67.7,67.74,23700.0,51.5614,51.8253,51.0561,51.0863,23700.0
2008-10-24 14:50:00,67.76,69.05,67.67,68.93,26400.0,51.1013,52.0742,51.0335,51.9837,26400.0
2008-10-24 15:00:00,68.83,69.62,68.53,68.75,42300.0,51.9083,52.5041,51.682,51.8479,42300.0
2008-10-24 15:10:00,68.76,69.13,68.15,68.18,32800.0,51.8555,52.1345,51.3955,51.4181,32800.0
2008-10-24 15:20:00,68.18,69.2,68.02,69.07,42100.0,51.4181,52.1873,51.2974,52.0893,42100.0
2008-10-24 15:30:00,69.04,69.11,68.1,68.39,36000.0,52.0666,52.1194,51.3577,51.5764,36000.0
2008-10-24 15:40:00,68.39,69.27,68.39,69.03,34400.0,51.5764,52.2401,51.5764,52.0591,34400.0
2008-10-24 15:50:00,69.03,69.19,68.07,68.07,73000.0,52.0591,52.1798,51.3351,51.3351,73000.0
2008-10-27 09:30:00,67.45,68.87,66.76,68.75,63400.0,50.8675,51.9384,50.3472,51.8479,63400.0
2008-10-27 09:40:00,68.65,69.2,67.67,67.85,41500.0,51.7725,52.1873,51.0335,51.1692,41500.0
2008-10-27 09:50:00,67.94,69.4,67.94,69.12,26200.0,51.2371,52.3381,51.2371,52.127,26200.0
2008-10-27 10:00:00,69.28,70.39,69.24,70.04,30200.0,52.2476,53.0848,52.2175,52.8208,30200.0
2008-10-27 10:10:00,70.05,70.2,69.19,69.35,26100.0,52.8283,52.9415,52.1798,52.3004,26100.0
2008-10-27 10:20:00,69.2,69.72,68.99,69.19,25100.0,52.1873,52.5795,52.0289,52.1798,25100.0
2008-10-27 10:30:00,69.12,69.22,68.29,68.47,15600.0,52.127,52.2024,51.501,51.6368,15600.0
2008-10-27 10:40:00,68.48,68.62,68.0,68.52,32000.0,51.6443,51.7499,51.2823,51.6745,32000.0
2008-10-27 10:50:00,68.57,69.04,68.49,69.04,52700.0,51.7122,52.0666,51.6519,52.0666,52700.0
2008-10-27 11:00:00,69.03,69.54,68.83,69.54,15800.0,52.0591,52.4437,51.9083,52.4437,15800.0
2008-10-27 11:10:00,69.56,69.89,69.33,69.49,20100.0,52.4588,52.7077,52.2854,52.406,20100.0
2008-10-27 11:20:00,69.4,69.4,68.58,68.76,12500.0,52.3381,52.3381,51.7197,51.8555,12500.0
2008-10-27 11:30:00,68.82,69.21,68.55,69.07,12900.0,51.9007,52.1949,51.6971,52.0893,12900.0
2008-10-27 11:40:00,68.99,69.63,68.85,69.4,15900.0,52.0289,52.5116,51.9234,52.3381,15900.0
2008-10-27 11:50:00,69.36,69.82,69.11,69.73,30300.0,52.308,52.6549,52.1194,52.587,30300.0
2008-10-27 12:00:00,69.72,70.39,69.72,70.24,18200.0,52.5795,53.0848,52.5795,52.9716,18200.0
2008-10-27 12:10:00,70.29,70.65,70.08,70.08,17300.0,53.0093,53.2808,52.851,52.851,17300.0
2008-10-27 12:20:00,70.18,70.47,69.98,70.07,29400.0,52.9264,53.1451,52.7756,52.8434,29400.0
2008-10-27 12:30:00,70.07,70.49,70.0,70.3,16700.0,52.8434,53.1602,52.7906,53.0169,16700.0
2008-10-27 12:40:00,70.31,70.96,70.22,70.39,30300.0,53.0244,53.5146,52.9565,53.0848,30300.0
2008-10-27 12:50:00,70.26,71.14,70.23,71.09,16300.0,52.9867,53.6504,52.9641,53.6127,16300.0
2008-10-27 13:00:00,71.05,71.14,70.38,70.49,10700.0,53.5825,53.6504,53.0772,53.1602,10700.0
2008-10-27 13:10:00,70.48,70.67,70.43,70.63,11700.0,53.1526,53.2959,53.1149,53.2658,11700.0
2008-10-27 13:20:00,70.64,71.13,70.63,71.13,11100.0,53.2733,53.6428,53.2658,53.6428,11100.0
2008-10-27 13:30:00,71.05,71.5,71.05,71.22,23900.0,53.5825,53.9219,53.5825,53.7107,23900.0
2008-10-27 13:40:00,71.24,71.85,71.13,71.3,21400.0,53.7258,54.1858,53.6428,53.771,21400.0
2008-10-27 13:50:00,71.25,71.28,70.59,70.68,18700.0,53.7333,53.7559,53.2356,53.3035,18700.0
2008-10-27 14:00:00,70.75,70.82,70.45,70.81,18000.0,53.3562,53.409,53.13,53.4015,18000.0
2008-10-27 14:10:00,70.83,70.84,70.28,70.28,18700.0,53.4166,53.4241,53.0018,53.0018,18700.0
2008-10-27 14:20:00,70.34,70.5,69.99,70.06,58900.0,53.047,53.1677,52.7831,52.8359,58900.0
2008-10-27 14:30:00,70.05,70.31,69.93,69.98,36900.0,52.8283,53.0244,52.7378,52.7756,36900.0
2008-10-27 14:40:00,69.97,70.51,69.95,70.13,37200.0,52.768,53.1753,52.7529,52.8887,37200.0
2008-10-27 14:50:00,70.15,70.34,69.79,70.05,61300.0,52.9038,53.047,52.6323,52.8283,61300.0
2008-10-27 15:00:00,70.05,70.64,70.05,70.41,47700.0,52.8283,53.2733,52.8283,53.0998,47700.0
2008-10-27 15:10:00,70.44,71.11,70.32,70.4,37200.0,53.1225,53.6277,53.032,53.0923,37200.0
2008-10-27 15:20:00,70.41,70.54,70.12,70.49,44700.0,53.0998,53.1979,52.8811,53.1602,44700.0
2008-10-27 15:30:00,70.5,70.69,69.82,70.49,60000.0,53.1677,53.311,52.6549,53.1602,60000.0
2008-10-27 15:40:00,70.51,70.51,69.76,69.88,50500.0,53.1753,53.1753,52.6096,52.7001,50500.0
2008-10-27 15:50:00,69.92,70.02,69.07,69.2,189800.0,52.7303,52.8057,52.0893,52.1873,189800.0
2008-10-28 09:30:00,71.07,71.89,70.38,70.55,44600.0,53.5976,54.216,53.0772,53.2054,44600.0
2008-10-28 09:40:00,70.5,71.31,70.38,71.19,22900.0,53.1677,53.7786,53.0772,53.6881,22900.0
2008-10-28 09:50:00,71.01,71.1,70.39,70.43,29200.0,53.5523,53.6202,53.0848,53.1149,29200.0
2008-10-28 10:00:00,70.27,70.34,69.22,69.41,30800.0,52.9943,53.047,52.2024,52.3457,30800.0
2008-10-28 10:10:00,69.4,69.52,69.01,69.17,20800.0,52.3381,52.4286,52.044,52.1647,20800.0
2008-10-28 10:20:00,69.13,69.86,69.12,69.73,25600.0,52.1345,52.6851,52.127,52.587,25600.0
2008-10-28 10:30:00,69.63,69.71,69.32,69.39,20200.0,52.5116,52.5719,52.2778,52.3306,20200.0
2008-10-28 10:40:00,69.3,69.56,69.19,69.45,68300.0,52.2627,52.4588,52.1798,52.3759,68300.0
2008-10-28 10:50:00,69.45,69.53,68.71,68.98,63500.0,52.3759,52.4362,51.8178,52.0214,63500.0
2008-10-28 11:00:00,68.99,69.08,68.42,68.49,86600.0,52.0289,52.0968,51.5991,51.6519,86600.0
2008-10-28 11:10:00,68.63,68.7,68.31,68.59,26000.0,51.7574,51.8102,51.5161,51.7273,26000.0
2008-10-28 11:20:00,68.63,68.84,68.58,68.77,35300.0,51.7574,51.9158,51.7197,51.863,35300.0
2008-10-28 11:30:00,68.82,69.38,68.79,69.38,12200.0,51.9007,52.3231,51.8781,52.3231,12200.0
2008-10-28 11:40:00,69.34,69.8,69.04,69.57,17500.0,52.2929,52.6398,52.0666,52.4663,17500.0
2008-10-28 11:50:00,69.47,69.65,69.35,69.59,21000.0,52.3909,52.5267,52.3004,52.4814,21000.0
2008-10-28 12:00:00,69.49,69.52,69.15,69.46,9400.0,52.406,52.4286,52.1496,52.3834,9400.0
2008-10-28 12:10:00,69.61,69.96,69.56,69.93,19300.0,52.4965,52.7605,52.4588,52.7378,19300.0
2008-10-28 12:20:00,69.95,69.99,68.96,68.96,49300.0,52.7529,52.7831,52.0063,52.0063,49300.0
2008-10-28 12:30:00,69.04,69.71,69.04,69.6,14500.0,52.0666,52.5719,52.0666,52.489,14500.0
2008-10-28 12:40:00,69.56,70.08,69.43,69.96,7100.0,52.4588,52.851,52.3608,52.7605,7100.0
2008-10-28 12:50:00,69.96,70.18,69.71,70.01,17200.0,52.7605,52.9264,52.5719,52.7982,17200.0
2008-10-28 13:00:00,70.08,70.56,69.97,70.5,10500.0,52.851,53.213,52.768,53.1677,10500.0
2008-10-28 13:10:00,70.58,70.82,70.22,70.22,14800.0,53.228,53.409,52.9565,52.9565,14800.0
2008-10-28 13:20:00,70.19,70.22,69.68,69.81,25000.0,52.9339,52.9565,52.5493,52.6473,25000.0
2008-10-28 13:30:00,69.84,69.89,69.54,69.61,16600.0,52.67,52.7077,52.4437,52.4965,16600.0
2008-10-28 13:40:00,69.59,69.72,69.42,69.5,15200.0,52.4814,52.5795,52.3532,52.4136,15200.0
2008-10-28 13:50:00,69.46,69.46,68.77,68.91,20500.0,52.3834,52.3834,51.863,51.9686,20500.0
2008-10-28 14:00:00,68.95,69.28,68.92,69.23,11800.0,51.9988,52.2476,51.9762,52.2099,11800.0
2008-10-28 14:10:00,69.14,69.84,69.14,69.71,18100.0,52.1421,52.67,52.1421,52.5719,18100.0
2008-10-28 14:20:00,69.74,70.22,69.74,70.13,18800.0,52.5946,52.9565,52.5946,52.8887,18800.0
2008-10-28 14:30:00,70.15,70.81,70.15,70.28,15300.0,52.9038,53.4015,52.9038,53.0018,15300.0
2008-10-28 14:40:00,70.39,71.2,70.23,71.02,21900.0,53.0848,53.6956,52.9641,53.5599,21900.0
2008-10-28 14:50:00,71.12,72.14,70.99,71.76,25500.0,53.6353,54.4045,53.5372,54.1179,25500.0
2008-10-28 15:00:00,71.72,71.94,71.04,71.08,27800.0,54.0878,54.2537,53.575,53.6051,27800.0
2008-10-28 15:10:00,71.11,72.2,71.11,72.03,31800.0,53.6277,54.4498,53.6277,54.3216,31800.0
2008-10-28 15:20:00,72.08,73.33,72.08,73.3,49000.0,54.3593,55.302,54.3593,55.2793,49000.0
2008-10-28 15:30:00,73.27,74.27,72.55,73.96,74600.0,55.2567,56.0109,54.7137,55.7771,74600.0
2008-10-28 15:40:00,73.92,74.4,73.74,74.1,71800.0,55.7469,56.1089,55.6112,55.8827,71800.0
2008-10-28 15:50:00,74.12,75.37,73.94,75.37,146700.0,55.8977,56.8404,55.762,56.8404,146700.0
2008-10-29 09:30:00,75.11,75.49,74.83,74.93,29200.0,56.6444,56.9309,56.4332,56.5086,29200.0
2008-10-29 09:40:00,74.97,76.11,74.97,75.77,38200.0,56.5388,57.3985,56.5388,57.1421,38200.0
2008-10-29 09:50:00,75.73,75.73,75.05,75.05,53400.0,57.1119,57.1119,56.5991,56.5991,53400.0
2008-10-29 10:00:00,75.05,75.47,74.68,75.45,33300.0,56.5991,56.9158,56.3201,56.9008,33300.0
2008-10-29 10:10:00,75.47,75.5,75.18,75.4,78100.0,56.9158,56.9385,56.6971,56.8631,78100.0
2008-10-29 10:20:00,75.4,75.5,75.24,75.34,39800.0,56.8631,56.9385,56.7424,56.8178,39800.0
2008-10-29 10:30:00,75.38,75.5,74.3,74.3,44000.0,56.848,56.9385,56.0335,56.0335,44000.0
2008-10-29 10:40:00,74.33,74.54,74.15,74.54,10800.0,56.0561,56.2145,55.9204,56.2145,10800.0
2008-10-29 10:50:00,74.46,74.83,74.28,74.45,8900.0,56.1542,56.4332,56.0184,56.1466,8900.0
2008-10-29 11:00:00,74.5,75.07,74.43,75.07,15400.0,56.1843,56.6142,56.1315,56.6142,15400.0
2008-10-29 11:10:00,75.04,75.05,74.68,75.05,22000.0,56.5916,56.5991,56.3201,56.5991,22000.0
2008-10-29 11:20:00,75.04,75.14,74.87,74.92,19800.0,56.5916,56.667,56.4634,56.5011,19800.0
2008-10-29 11:30:00,74.97,75.16,74.84,75.1,13300.0,56.5388,56.6821,56.4407,56.6368,13300.0
2008-10-29 11:40:00,75.11,75.5,75.11,75.47,12600.0,56.6444,56.9385,56.6444,56.9158,12600.0
2008-10-29 11:50:00,75.49,75.6,75.38,75.53,31400.0,56.9309,57.0139,56.848,56.9611,31400.0
2008-10-29 12:00:00,75.53,75.6,75.44,75.54,20600.0,56.9611,57.0139,56.8932,56.9686,20600.0
2008-10-29 12:10:00,75.58,75.66,75.4,75.5,7300.0,56.9988,57.0591,56.8631,56.9385,7300.0
2008-10-29 12:20:00,75.52,75.91,75.52,75.91,4100.0,56.9536,57.2477,56.9536,57.2477,4100.0
2008-10-29 12:30:00,75.97,76.7,75.97,76.56,10000.0,57.2929,57.8435,57.2929,57.7379,10000.0
2008-10-29 12:40:00,76.56,76.63,76.31,76.56,10600.0,57.7379,57.7907,57.5493,57.7379,10600.0
2008-10-29 12:50:00,76.6,76.79,76.37,76.37,13000.0,57.768,57.9113,57.5946,57.5946,13000.0
2008-10-29 13:00:00,76.38,76.68,76.26,76.34,10900.0,57.6021,57.8284,57.5116,57.572,10900.0
2008-10-29 13:10:00,76.35,76.42,76.21,76.42,9500.0,57.5795,57.6323,57.4739,57.6323,9500.0
2008-10-29 13:20:00,76.39,76.89,76.39,76.81,7300.0,57.6097,57.9867,57.6097,57.9264,7300.0
2008-10-29 13:30:00,76.82,77.46,76.77,77.43,9700.0,57.934,58.4166,57.8962,58.394,9700.0
2008-10-29 13:40:00,77.46,77.58,77.33,77.56,11000.0,58.4166,58.5071,58.3186,58.492,11000.0
2008-10-29 13:50:00,77.56,77.76,77.38,77.41,23100.0,58.492,58.6429,58.3563,58.3789,23100.0
2008-10-29 14:00:00,77.42,77.58,77.02,77.26,18800.0,58.3864,58.5071,58.0848,58.2658,18800.0
2008-10-29 14:10:00,77.19,77.75,76.56,77.11,33000.0,58.213,58.6353,57.7379,58.1527,33000.0
2008-10-29 14:20:00,77.21,77.67,76.51,76.84,32200.0,58.2281,58.575,57.7002,57.949,32200.0
2008-10-29 14:30:00,76.91,76.91,75.73,76.64,43900.0,58.0018,58.0018,57.1119,57.7982,43900.0
2008-10-29 14:40:00,76.89,77.67,76.73,77.52,28600.0,57.9867,58.575,57.8661,58.4619,28600.0
2008-10-29 14:50:00,77.41,77.42,76.4,77.03,44000.0,58.3789,58.3864,57.6172,58.0923,44000.0
2008-10-29 15:00:00,77.02,77.12,76.32,76.81,33600.0,58.0848,58.1602,57.5569,57.9264,33600.0
2008-10-29 15:10:00,76.81,78.03,76.42,78.01,87000.0,57.9264,58.8465,57.6323,58.8314,87000.0
2008-10-29 15:20:00,77.97,78.18,77.5,77.54,118800.0,58.8012,58.9596,58.4468,58.4769,118800.0
2008-10-29 15:30:00,77.53,77.82,76.54,76.68,68100.0,58.4694,58.6881,57.7228,57.8284,68100.0
2008-10-29 15:40:00,76.6,77.16,76.55,76.98,67300.0,57.768,58.1904,57.7303,58.0546,67300.0
2008-10-29 15:50:00,76.9,77.06,74.06,74.09,127300.0,57.9943,58.1149,55.8525,55.8751,127300.0
2008-10-30 09:30:00,76.4,76.81,76.18,76.57,24900.0,57.6172,57.9264,57.4513,57.7454,24900.0
2008-10-30 09:40:00,76.57,77.75,76.53,77.63,20800.0,57.7454,58.6353,57.7152,58.5448,20800.0
2008-10-30 09:50:00,77.51,77.51,76.82,76.99,19200.0,58.4543,58.4543,57.934,58.0622,19200.0
2008-10-30 10:00:00,76.99,77.75,76.93,77.41,17700.0,58.0622,58.6353,58.0169,58.3789,17700.0
2008-10-30 10:10:00,77.59,77.68,77.0,77.08,12300.0,58.5146,58.5825,58.0697,58.13,12300.0
2008-10-30 10:20:00,76.96,77.09,76.5,76.5,17200.0,58.0395,58.1376,57.6926,57.6926,17200.0
2008-10-30 10:30:00,76.5,76.58,75.75,75.77,21000.0,57.6926,57.753,57.127,57.1421,21000.0
2008-10-30 10:40:00,75.73,75.73,75.08,75.26,22200.0,57.1119,57.1119,56.6217,56.7575,22200.0
2008-10-30 10:50:00,75.24,75.5,75.23,75.27,41400.0,56.7424,56.9385,56.7348,56.765,41400.0
2008-10-30 11:00:00,75.2,75.69,75.2,75.48,43200.0,56.7122,57.0818,56.7122,56.9234,43200.0
2008-10-30 11:10:00,75.45,75.68,74.9,74.92,13100.0,56.9008,57.0742,56.486,56.5011,13100.0
2008-10-30 11:20:00,74.98,75.2,74.58,74.99,14200.0,56.5463,56.7122,56.2447,56.5539,14200.0
2008-10-30 11:30:00,74.96,75.3,74.61,75.18,16200.0,56.5312,56.7876,56.2673,56.6971,16200.0
2008-10-30 11:40:00,75.12,75.5,74.99,75.17,10800.0,56.6519,56.9385,56.5539,56.6896,10800.0
2008-10-30 11:50:00,75.23,75.27,74.7,74.96,20900.0,56.7348,56.765,56.3351,56.5312,20900.0
2008-10-30 12:00:00,74.95,75.63,74.78,75.0,17600.0,56.5237,57.0365,56.3955,56.5614,17600.0
2008-10-30 12:10:00,75.01,75.16,74.77,74.91,5800.0,56.5689,56.6821,56.3879,56.4935,5800.0
2008-10-30 12:20:00,74.99,75.22,74.82,75.01,4200.0,56.5539,56.7273,56.4256,56.5689,4200.0
2008-10-30 12:30:00,75.05,75.77,75.01,75.73,6500.0,56.5991,57.1421,56.5689,57.1119,6500.0
2008-10-30 12:40:00,75.73,75.78,75.55,75.74,5500.0,57.1119,57.1496,56.9762,57.1195,5500.0
2008-10-30 12:50:00,75.71,75.74,75.26,75.26,7700.0,57.0968,57.1195,56.7575,56.7575,7700.0
2008-10-30 13:00:00,75.2,75.81,75.06,75.81,10000.0,56.7122,57.1723,56.6066,57.1723,10000.0
2008-10-30 13:10:00,75.94,76.18,75.81,75.93,10400.0,57.2703,57.4513,57.1723,57.2628,10400.0
2008-10-30 13:20:00,75.88,75.9,75.24,75.34,7700.0,57.225,57.2401,56.7424,56.8178,7700.0
2008-10-30 13:30:00,75.23,75.72,75.23,75.72,5400.0,56.7348,57.1044,56.7348,57.1044,5400.0
2008-10-30 13:40:00,75.64,75.73,75.13,75.24,7700.0,57.0441,57.1119,56.6594,56.7424,7700.0
2008-10-30 13:50:00,75.28,75.97,75.28,75.96,9700.0,56.7726,57.2929,56.7726,57.2854,9700.0
2008-10-30 14:00:00,75.87,76.14,75.75,76.03,6700.0,57.2175,57.4211,57.127,57.3382,6700.0
2008-10-30 14:10:00,76.11,76.17,75.74,75.8,9600.0,57.3985,57.4438,57.1195,57.1647,9600.0
2008-10-30 14:20:00,75.82,76.52,75.76,76.32,21700.0,57.1798,57.7077,57.1345,57.5569,21700.0
2008-10-30 14:30:00,76.31,76.32,75.96,76.02,19200.0,57.5493,57.5569,57.2854,57.3306,19200.0
2008-10-30 14:40:00,76.03,76.45,75.86,76.37,28100.0,57.3382,57.6549,57.21,57.5946,28100.0
2008-10-30 14:50:00,76.42,76.48,75.99,76.41,22400.0,57.6323,57.6775,57.308,57.6247,22400.0
2008-10-30 15:00:00,76.46,76.89,76.27,76.74,30300.0,57.6625,57.9867,57.5192,57.8736,30300.0
2008-10-30 15:10:00,76.62,76.7,75.7,75.96,33200.0,57.7831,57.8435,57.0893,57.2854,33200.0
2008-10-30 15:20:00,75.95,76.55,75.6,76.36,54300.0,57.2778,57.7303,57.0139,57.587,54300.0
2008-10-30 15:30:00,76.42,76.57,75.82,76.28,36700.0,57.6323,57.7454,57.1798,57.5267,36700.0
2008-10-30 15:40:00,76.33,76.74,75.59,76.25,77000.0,57.5644,57.8736,57.0063,57.5041,77000.0
2008-10-30 15:50:00,76.06,76.98,75.92,76.79,59900.0,57.3608,58.0546,57.2552,57.9113,59900.0
2008-10-31 09:30:00,76.79,77.56,76.78,77.49,22800.0,57.9113,58.492,57.9038,58.4392,22800.0
2008-10-31 09:40:00,77.33,77.74,76.81,77.02,19100.0,58.3186,58.6278,57.9264,58.0848,19100.0
2008-10-31 09:50:00,77.01,77.5,76.86,77.5,15000.0,58.0772,58.4468,57.9641,58.4468,15000.0
2008-10-31 10:00:00,77.52,78.01,77.37,77.95,36400.0,58.4619,58.8314,58.3487,58.7861,36400.0
2008-10-31 10:10:00,78.02,78.32,77.88,78.01,32400.0,58.8389,59.0652,58.7334,58.8314,32400.0
2008-10-31 10:20:00,78.0,78.12,77.71,77.88,18000.0,58.8238,58.9143,58.6051,58.7334,18000.0
2008-10-31 10:30:00,77.85,77.9,77.23,77.4,35600.0,58.7107,58.7484,58.2432,58.3714,35600.0
2008-10-31 10:40:00,77.4,77.69,77.13,77.51,14600.0,58.3714,58.5901,58.1677,58.4543,14600.0
2008-10-31 10:50:00,77.49,77.97,77.44,77.91,11700.0,58.4392,58.8012,58.4015,58.756,11700.0
2008-10-31 11:00:00,77.94,78.56,77.94,78.56,20900.0,58.7786,59.2462,58.7786,59.2462,20900.0
2008-10-31 11:10:00,78.66,79.2,78.41,79.19,15900.0,59.3216,59.7288,59.1331,59.7213,15900.0
2008-10-31 11:20:00,79.19,79.47,79.08,79.18,21800.0,59.7213,59.9325,59.6383,59.7137,21800.0
2008-10-31 11:30:00,79.19,79.49,79.08,79.41,15000.0,59.7213,59.9475,59.6383,59.8872,15000.0
2008-10-31 11:40:00,79.41,79.71,79.27,79.39,13400.0,59.8872,60.1134,59.7816,59.8721,13400.0
2008-10-31 11:50:00,79.3,79.59,79.28,79.45,16300.0,59.8042,60.023,59.7892,59.9174,16300.0
2008-10-31 12:00:00,79.43,79.43,78.82,79.06,9600.0,59.9023,59.9023,59.4423,59.6233,9600.0
2008-10-31 12:10:00,78.94,79.02,78.59,78.77,8400.0,59.5328,59.5931,59.2688,59.4045,8400.0
2008-10-31 12:20:00,78.74,79.21,78.67,79.02,13600.0,59.3819,59.7364,59.3291,59.5931,13600.0
2008-10-31 12:30:00,79.02,79.08,78.54,78.54,8100.0,59.5931,59.6383,59.2311,59.2311,8100.0
2008-10-31 12:40:00,78.59,78.78,78.49,78.78,12100.0,59.2688,59.4121,59.1934,59.4121,12100.0
2008-10-31 12:50:00,78.73,78.95,78.62,78.82,17700.0,59.3744,59.5403,59.2914,59.4423,17700.0
2008-10-31 13:00:00,78.8,78.98,78.75,78.83,23400.0,59.4272,59.5629,59.3895,59.4498,23400.0
2008-10-31 13:10:00,78.92,78.95,78.76,78.9,18700.0,59.5177,59.5403,59.397,59.5026,18700.0
2008-10-31 13:20:00,78.88,79.57,78.8,79.37,23800.0,59.4875,60.0079,59.4272,59.857,23800.0
2008-10-31 13:30:00,79.37,79.6,79.32,79.32,31600.0,59.857,60.0305,59.8193,59.8193,31600.0
2008-10-31 13:40:00,79.33,79.42,79.22,79.4,9600.0,59.8269,59.8947,59.7439,59.8797,9600.0
2008-10-31 13:50:00,79.35,79.38,78.84,79.06,19100.0,59.842,59.8646,59.4573,59.6233,19100.0
2008-10-31 14:00:00,79.02,79.3,78.87,79.2,24000.0,59.5931,59.8042,59.48,59.7288,24000.0
2008-10-31 14:10:00,79.1,79.26,78.96,79.01,49500.0,59.6534,59.7741,59.5478,59.5855,49500.0
2008-10-31 14:20:00,78.98,79.33,78.9,79.27,13700.0,59.5629,59.8269,59.5026,59.7816,13700.0
2008-10-31 14:30:00,79.24,79.75,78.96,79.65,21800.0,59.759,60.1436,59.5478,60.0682,21800.0
2008-10-31 14:40:00,79.57,80.0,79.56,79.84,45900.0,60.0079,60.3322,60.0003,60.2115,45900.0
2008-10-31 14:50:00,79.85,80.5,79.8,80.4,38700.0,60.219,60.7092,60.1813,60.6338,38700.0
2008-10-31 15:00:00,80.33,80.89,80.23,80.43,32200.0,60.581,61.0033,60.5056,60.6564,32200.0
2008-10-31 15:10:00,80.37,80.45,79.19,79.29,38100.0,60.6112,60.6715,59.7213,59.7967,38100.0
2008-10-31 15:20:00,79.17,79.18,78.14,78.4,55500.0,59.7062,59.7137,58.9294,59.1255,55500.0
2008-10-31 15:30:00,78.38,79.38,78.38,79.28,38400.0,59.1104,59.8646,59.1104,59.7892,38400.0
2008-10-31 15:40:00,79.39,79.41,77.85,78.43,56000.0,59.8721,59.8872,58.7107,59.1481,56000.0
2008-10-31 15:50:00,78.4,79.06,78.04,78.7,87600.0,59.1255,59.6233,58.854,59.3518,87600.0
2008-11-03 09:30:00,78.22,79.05,77.75,78.93,39800.0,58.9898,59.6157,58.6353,59.5252,39800.0
2008-11-03 09:40:00,78.92,79.61,78.9,79.37,33300.0,59.5177,60.038,59.5026,59.857,33300.0
2008-11-03 09:50:00,79.45,79.45,78.94,79.15,25400.0,59.9174,59.9174,59.5328,59.6911,25400.0
2008-11-03 10:00:00,79.06,79.07,77.94,77.97,99000.0,59.6233,59.6308,58.7786,58.8012,99000.0
2008-11-03 10:10:00,77.98,78.11,77.79,78.09,57900.0,58.8088,58.9068,58.6655,58.8917,57900.0
2008-11-03 10:20:00,78.08,78.16,77.14,77.14,34900.0,58.8842,58.9445,58.1753,58.1753,34900.0
2008-11-03 10:30:00,77.0,77.84,76.99,77.75,42700.0,58.0697,58.7032,58.0622,58.6353,42700.0
2008-11-03 10:40:00,77.74,78.42,77.61,78.29,42400.0,58.6278,59.1406,58.5297,59.0426,42400.0
2008-11-03 10:50:00,78.3,78.4,78.06,78.11,15400.0,59.0501,59.1255,58.8691,58.9068,15400.0
2008-11-03 11:00:00,78.2,78.53,78.2,78.34,9800.0,58.9747,59.2236,58.9747,59.0803,9800.0
2008-11-03 11:10:00,78.34,78.73,78.12,78.27,19900.0,59.0803,59.3744,58.9143,59.0275,19900.0
2008-11-03 11:20:00,78.23,78.48,78.22,78.32,10100.0,58.9973,59.1858,58.9898,59.0652,10100.0
2008-11-03 11:30:00,78.3,78.4,78.23,78.25,11500.0,59.0501,59.1255,58.9973,59.0124,11500.0
2008-11-03 11:40:00,78.25,78.4,78.25,78.3,38400.0,59.0124,59.1255,59.0124,59.0501,38400.0
2008-11-03 11:50:00,78.3,78.97,78.28,78.85,25000.0,59.0501,59.5554,59.035,59.4649,25000.0
2008-11-03 12:00:00,78.85,78.93,78.73,78.81,18100.0,59.4649,59.5252,59.3744,59.4347,18100.0
2008-11-03 12:10:00,78.8,79.15,78.69,79.0,22500.0,59.4272,59.6911,59.3442,59.578,22500.0
2008-11-03 12:20:00,79.08,79.32,79.0,79.18,14800.0,59.6383,59.8193,59.578,59.7137,14800.0
2008-11-03 12:30:00,79.15,79.26,79.02,79.05,18400.0,59.6911,59.7741,59.5931,59.6157,18400.0
2008-11-03 12:40:00,79.03,79.07,78.62,78.69,19000.0,59.6006,59.6308,59.2914,59.3442,19000.0
2008-11-03 12:50:00,78.54,78.92,78.53,78.88,14700.0,59.2311,59.5177,59.2236,59.4875,14700.0
2008-11-03 13:00:00,78.83,79.34,78.83,79.32,23900.0,59.4498,59.8344,59.4498,59.8193,23900.0
2008-11-03 13:10:00,79.33,79.46,78.96,79.06,23700.0,59.8269,59.9249,59.5478,59.6233,23700.0
2008-11-03 13:20:00,79.03,79.18,78.95,78.98,9200.0,59.6006,59.7137,59.5403,59.5629,9200.0
2008-11-03 13:30:00,78.94,79.17,78.86,79.16,11800.0,59.5328,59.7062,59.4724,59.6987,11800.0
2008-11-03 13:40:00,79.12,79.24,78.93,79.01,7600.0,59.6685,59.759,59.5252,59.5855,7600.0
2008-11-03 13:50:00,79.01,79.01,78.42,78.6,22100.0,59.5855,59.5855,59.1406,59.2763,22100.0
2008-11-03 14:00:00,78.61,78.84,78.57,78.84,19600.0,59.2839,59.4573,59.2537,59.4573,19600.0
2008-11-03 14:10:00,78.85,78.89,78.52,78.66,14600.0,59.4649,59.495,59.216,59.3216,14600.0
2008-11-03 14:20:00,78.68,79.17,78.56,79.13,21400.0,59.3367,59.7062,59.2462,59.676,21400.0
2008-11-03 14:30:00,79.12,79.42,79.06,79.29,26900.0,59.6685,59.8947,59.6233,59.7967,26900.0
2008-11-03 14:40:00,79.19,79.48,79.1,79.4,22200.0,59.7213,59.94,59.6534,59.8797,22200.0
2008-11-03 14:50:00,79.43,79.66,79.31,79.33,31900.0,59.9023,60.0757,59.8118,59.8269,31900.0
2008-11-03 15:00:00,79.3,79.44,78.91,79.02,25200.0,59.8042,59.9098,59.5101,59.5931,25200.0
2008-11-03 15:10:00,79.07,79.39,78.96,79.0,28400.0,59.6308,59.8721,59.5478,59.578,28400.0
2008-11-03 15:20:00,79.0,79.01,78.64,78.89,35500.0,59.578,59.5855,59.3065,59.495,35500.0
2008-11-03 15:30:00,78.94,79.1,78.92,78.92,50300.0,59.5328,59.6534,59.5177,59.5177,50300.0
2008-11-03 15:40:00,78.96,79.1,78.57,79.1,50000.0,59.5478,59.6534,59.2537,59.6534,50000.0
2008-11-03 15:50:00,79.05,79.05,78.44,78.78,72500.0,59.6157,59.6157,59.1557,59.4121,72500.0
2008-11-04 09:30:00,80.4,81.22,79.8,79.94,70200.0,60.6338,61.2522,60.1813,60.2869,70200.0
2008-11-04 09:40:00,79.81,79.99,79.45,79.82,39900.0,60.1889,60.3246,59.9174,60.1964,39900.0
2008-11-04 09:50:00,79.83,79.85,79.55,79.56,17700.0,60.2039,60.219,59.9928,60.0003,17700.0
2008-11-04 10:00:00,79.56,80.17,79.55,80.17,46900.0,60.0003,60.4604,59.9928,60.4604,46900.0
2008-11-04 10:10:00,80.17,80.28,79.79,80.23,28800.0,60.4604,60.5433,60.1738,60.5056,28800.0
2008-11-04 10:20:00,80.23,80.38,80.06,80.32,34500.0,60.5056,60.6187,60.3774,60.5735,34500.0
2008-11-04 10:30:00,80.36,80.6,80.26,80.57,31500.0,60.6036,60.7846,60.5282,60.762,31500.0
2008-11-04 10:40:00,80.57,81.04,80.35,80.95,28700.0,60.762,61.1165,60.5961,61.0486,28700.0
2008-11-04 10:50:00,80.95,81.0,80.87,80.94,44900.0,61.0486,61.0863,60.9883,61.0411,44900.0
2008-11-04 11:00:00,80.99,81.47,80.89,81.45,53400.0,61.0788,61.4408,61.0033,61.4257,53400.0
2008-11-04 11:10:00,81.43,81.47,81.3,81.44,25000.0,61.4106,61.4408,61.3126,61.4181,25000.0
2008-11-04 11:20:00,81.44,81.64,81.17,81.43,20000.0,61.4181,61.569,61.2145,61.4106,20000.0
2008-11-04 11:30:00,81.43,81.63,81.36,81.61,30800.0,61.4106,61.5614,61.3578,61.5463,30800.0
2008-11-04 11:40:00,81.61,81.93,81.54,81.76,26400.0,61.5463,61.7877,61.4935,61.6595,26400.0
2008-11-04 11:50:00,81.76,82.24,81.76,82.21,40500.0,61.6595,62.0215,61.6595,61.9988,40500.0
2008-11-04 12:00:00,82.25,82.55,81.81,82.02,41300.0,62.029,62.2552,61.6972,61.8555,41300.0
2008-11-04 12:10:00,82.02,82.37,81.93,82.33,24600.0,61.8555,62.1195,61.7877,62.0893,24600.0
2008-11-04 12:20:00,82.36,82.45,82.3,82.32,21000.0,62.112,62.1798,62.0667,62.0818,21000.0
2008-11-04 12:30:00,82.31,82.56,82.1,82.48,22500.0,62.0742,62.2628,61.9159,62.2025,22500.0
2008-11-04 12:40:00,82.48,82.48,82.12,82.32,19000.0,62.2025,62.2025,61.931,62.0818,19000.0
2008-11-04 12:50:00,82.32,82.51,82.23,82.49,19700.0,62.0818,62.2251,62.0139,62.21,19700.0
2008-11-04 13:00:00,82.49,82.82,82.49,82.65,23900.0,62.21,62.4589,62.21,62.3307,23900.0
2008-11-04 13:10:00,82.68,82.82,82.2,82.76,22700.0,62.3533,62.4589,61.9913,62.4136,22700.0
2008-11-04 13:20:00,82.76,82.9,82.69,82.75,24700.0,62.4136,62.5192,62.3608,62.4061,24700.0
2008-11-04 13:30:00,82.76,82.78,82.32,82.65,27700.0,62.4136,62.4287,62.0818,62.3307,27700.0
2008-11-04 13:40:00,82.68,82.99,82.68,82.99,30300.0,62.3533,62.5871,62.3533,62.5871,30300.0
2008-11-04 13:50:00,82.98,82.98,82.5,82.5,24200.0,62.5795,62.5795,62.2175,62.2175,24200.0
2008-11-04 14:00:00,82.51,82.51,82.02,82.13,28300.0,62.2251,62.2251,61.8555,61.9385,28300.0
2008-11-04 14:10:00,82.13,82.28,81.92,82.16,41100.0,61.9385,62.0516,61.7801,61.9611,41100.0
2008-11-04 14:20:00,82.16,82.19,81.44,81.63,70400.0,61.9611,61.9837,61.4181,61.5614,70400.0
2008-11-04 14:30:00,81.61,81.79,81.38,81.79,37000.0,61.5463,61.6821,61.3729,61.6821,37000.0
2008-11-04 14:40:00,81.86,82.22,81.5,81.5,37300.0,61.7349,62.0064,61.4634,61.4634,37300.0
2008-11-04 14:50:00,81.5,81.65,81.06,81.6,40000.0,61.4634,61.5765,61.1316,61.5388,40000.0
2008-11-04 15:00:00,81.6,81.65,80.91,81.26,39900.0,61.5388,61.5765,61.0184,61.2824,39900.0
2008-11-04 15:10:00,81.27,81.66,80.95,81.45,55400.0,61.2899,61.584,61.0486,61.4257,55400.0
2008-11-04 15:20:00,81.52,81.52,80.94,81.03,84200.0,61.4785,61.4785,61.0411,61.1089,84200.0
2008-11-04 15:30:00,81.0,81.08,80.71,80.74,107400.0,61.0863,61.1466,60.8676,60.8902,107400.0
2008-11-04 15:40:00,80.73,80.96,80.45,80.59,136900.0,60.8827,61.0561,60.6715,60.7771,136900.0
2008-11-04 15:50:00,80.65,80.86,80.3,80.73,147500.0,60.8224,60.9807,60.5584,60.8827,147500.0
2008-11-05 09:30:00,77.58,78.23,73.69,76.32,260500.0,58.5071,58.9973,55.5735,57.5569,260500.0
2008-11-05 09:40:00,76.39,76.47,74.2,74.31,177800.0,57.6097,57.67,55.9581,56.041,177800.0
2008-11-05 09:50:00,74.29,75.22,74.2,74.57,70400.0,56.0259,56.7273,55.9581,56.2371,70400.0
2008-11-05 10:00:00,74.56,75.81,74.27,75.3,70000.0,56.2296,57.1723,56.0109,56.7876,70000.0
2008-11-05 10:10:00,75.3,75.65,75.25,75.5,47200.0,56.7876,57.0516,56.7499,56.9385,47200.0
2008-11-05 10:20:00,75.5,76.18,75.45,76.18,77600.0,56.9385,57.4513,56.9008,57.4513,77600.0
2008-11-05 10:30:00,76.18,77.1,76.15,76.69,122800.0,57.4513,58.1451,57.4287,57.8359,122800.0
2008-11-05 10:40:00,76.69,76.94,76.3,76.94,37200.0,57.8359,58.0244,57.5418,58.0244,37200.0
2008-11-05 10:50:00,76.95,77.16,76.57,76.57,24900.0,58.032,58.1904,57.7454,57.7454,24900.0
2008-11-05 11:00:00,76.64,76.82,76.51,76.79,22800.0,57.7982,57.934,57.7002,57.9113,22800.0
2008-11-05 11:10:00,76.82,77.12,76.82,77.05,55200.0,57.934,58.1602,57.934,58.1074,55200.0
2008-11-05 11:20:00,77.01,77.02,75.9,76.02,43800.0,58.0772,58.0848,57.2401,57.3306,43800.0
2008-11-05 11:30:00,76.02,76.39,75.91,76.34,63800.0,57.3306,57.6097,57.2477,57.572,63800.0
2008-11-05 11:40:00,76.37,76.48,76.04,76.18,81300.0,57.5946,57.6775,57.3457,57.4513,81300.0
2008-11-05 11:50:00,76.14,76.35,75.96,76.33,27900.0,57.4211,57.5795,57.2854,57.5644,27900.0
2008-11-05 12:00:00,76.28,76.33,76.15,76.21,20300.0,57.5267,57.5644,57.4287,57.4739,20300.0
2008-11-05 12:10:00,76.23,76.23,75.67,75.82,49400.0,57.489,57.489,57.0667,57.1798,49400.0
2008-11-05 12:20:00,75.81,76.05,75.36,75.45,35100.0,57.1723,57.3533,56.8329,56.9008,35100.0
2008-11-05 12:30:00,75.46,75.6,75.36,75.42,24600.0,56.9083,57.0139,56.8329,56.8781,24600.0
2008-11-05 12:40:00,75.39,75.8,75.36,75.64,17200.0,56.8555,57.1647,56.8329,57.0441,17200.0
2008-11-05 12:50:00,75.64,75.69,75.45,75.61,18200.0,57.0441,57.0818,56.9008,57.0214,18200.0
2008-11-05 13:00:00,75.65,75.82,75.47,75.82,16300.0,57.0516,57.1798,56.9158,57.1798,16300.0
2008-11-05 13:10:00,75.76,76.27,75.76,76.27,14800.0,57.1345,57.5192,57.1345,57.5192,14800.0
2008-11-05 13:20:00,76.18,76.24,75.98,76.14,31200.0,57.4513,57.4965,57.3005,57.4211,31200.0
2008-11-05 13:30:00,76.17,76.17,75.74,75.79,24300.0,57.4438,57.4438,57.1195,57.1572,24300.0
2008-11-05 13:40:00,75.72,76.25,75.58,76.1,20600.0,57.1044,57.5041,56.9988,57.391,20600.0
2008-11-05 13:50:00,76.09,76.24,75.55,75.56,29600.0,57.3834,57.4965,56.9762,56.9837,29600.0
2008-11-05 14:00:00,75.55,75.69,75.29,75.49,40700.0,56.9762,57.0818,56.7801,56.9309,40700.0
2008-11-05 14:10:00,75.49,75.91,75.45,75.78,25100.0,56.9309,57.2477,56.9008,57.1496,25100.0
2008-11-05 14:20:00,75.76,75.86,75.45,75.86,17100.0,57.1345,57.21,56.9008,57.21,17100.0
2008-11-05 14:30:00,75.85,76.37,75.78,76.25,27800.0,57.2024,57.5946,57.1496,57.5041,27800.0
2008-11-05 14:40:00,76.28,76.72,76.27,76.6,43600.0,57.5267,57.8585,57.5192,57.768,43600.0
2008-11-05 14:50:00,76.6,77.03,76.55,76.97,68500.0,57.768,58.0923,57.7303,58.0471,68500.0
2008-11-05 15:00:00,76.92,77.06,76.79,76.82,36100.0,58.0094,58.1149,57.9113,57.934,36100.0
2008-11-05 15:10:00,76.81,76.88,76.28,76.5,73400.0,57.9264,57.9792,57.5267,57.6926,73400.0
2008-11-05 15:20:00,76.41,76.76,76.35,76.5,92900.0,57.6247,57.8887,57.5795,57.6926,92900.0
2008-11-05 15:30:00,76.46,76.57,76.1,76.16,74600.0,57.6625,57.7454,57.391,57.4362,74600.0
2008-11-05 15:40:00,76.07,76.91,75.97,76.83,65900.0,57.3683,58.0018,57.2929,57.9415,65900.0
2008-11-05 15:50:00,76.76,76.82,76.07,76.21,115800.0,57.8887,57.934,57.3683,57.4739,115800.0
2008-11-06 09:30:00,75.52,76.18,74.57,75.75,63900.0,57.266,57.7665,56.5456,57.4404,63900.0
2008-11-06 09:40:00,75.84,76.04,75.34,75.37,36100.0,57.5087,57.6603,57.1295,57.1523,36100.0
2008-11-06 09:50:00,75.34,75.48,75.09,75.32,35900.0,57.1295,57.2357,56.9399,57.1144,35900.0
2008-11-06 10:00:00,75.26,75.26,74.69,74.78,14500.0,57.0689,57.0689,56.6366,56.7049,14500.0
2008-11-06 10:10:00,74.78,75.2,74.65,75.2,26500.0,56.7049,57.0234,56.6063,57.0234,26500.0
2008-11-06 10:20:00,75.21,75.47,75.12,75.29,28100.0,57.0309,57.2281,56.9627,57.0916,28100.0
2008-11-06 10:30:00,75.28,75.3,74.78,74.84,21300.0,57.084,57.0992,56.7049,56.7504,21300.0
2008-11-06 10:40:00,74.8,74.81,74.28,74.37,30600.0,56.72,56.7276,56.3257,56.394,30600.0
2008-11-06 10:50:00,74.27,74.41,74.05,74.38,19700.0,56.3182,56.4243,56.1513,56.4016,19700.0
2008-11-06 11:00:00,74.38,74.68,74.05,74.12,29800.0,56.4016,56.629,56.1513,56.2044,29800.0
2008-11-06 11:10:00,74.12,74.19,73.88,73.9,23900.0,56.2044,56.2575,56.0224,56.0376,23900.0
2008-11-06 11:20:00,73.92,74.38,73.84,74.33,22600.0,56.0527,56.4016,55.9921,56.3636,22600.0
2008-11-06 11:30:00,74.35,74.7,74.08,74.31,25200.0,56.3788,56.6442,56.1741,56.3485,25200.0
2008-11-06 11:40:00,74.34,74.68,74.29,74.45,23200.0,56.3712,56.629,56.3333,56.4546,23200.0
2008-11-06 11:50:00,74.45,74.56,74.21,74.46,20700.0,56.4546,56.5381,56.2727,56.4622,20700.0
2008-11-06 12:00:00,74.47,74.5,73.5,73.59,36500.0,56.4698,56.4926,55.7343,55.8025,36500.0
2008-11-06 12:10:00,73.63,73.95,73.57,73.7,14400.0,55.8328,56.0755,55.7873,55.8859,14400.0
2008-11-06 12:20:00,73.76,73.88,73.44,73.55,22400.0,55.9314,56.0224,55.6888,55.7722,22400.0
2008-11-06 12:30:00,73.53,73.72,73.41,73.47,17900.0,55.757,55.9011,55.666,55.7115,17900.0
2008-11-06 12:40:00,73.47,73.69,73.28,73.59,17600.0,55.7115,55.8783,55.5674,55.8025,17600.0
2008-11-06 12:50:00,73.56,73.78,73.54,73.65,32000.0,55.7798,55.9466,55.7646,55.848,32000.0
2008-11-06 13:00:00,73.59,73.65,73.11,73.12,24200.0,55.8025,55.848,55.4385,55.4461,24200.0
2008-11-06 13:10:00,73.12,73.36,72.9,73.3,37400.0,55.4461,55.6281,55.2793,55.5826,37400.0
2008-11-06 13:20:00,73.27,73.68,73.27,73.59,40000.0,55.5599,55.8708,55.5599,55.8025,40000.0
2008-11-06 13:30:00,73.59,73.65,72.99,73.05,27600.0,55.8025,55.848,55.3475,55.393,27600.0
2008-11-06 13:40:00,73.1,73.13,72.86,72.93,31600.0,55.431,55.4537,55.249,55.302,31600.0
2008-11-06 13:50:00,72.9,73.55,72.76,73.55,31000.0,55.2793,55.7722,55.1731,55.7722,31000.0
2008-11-06 14:00:00,73.55,74.05,73.4,73.91,47700.0,55.7722,56.1513,55.6584,56.0452,47700.0
2008-11-06 14:10:00,73.84,74.02,73.54,73.7,48100.0,55.9921,56.1286,55.7646,55.8859,48100.0
2008-11-06 14:20:00,73.69,73.7,73.24,73.28,29500.0,55.8783,55.8859,55.5371,55.5674,29500.0
2008-11-06 14:30:00,73.29,74.21,73.29,74.14,39700.0,55.575,56.2727,55.575,56.2196,39700.0
2008-11-06 14:40:00,74.1,74.66,73.99,74.3,28800.0,56.1892,56.6139,56.1058,56.3409,28800.0
2008-11-06 14:50:00,74.36,74.69,73.91,74.0,37700.0,56.3864,56.6366,56.0452,56.1134,37700.0
2008-11-06 15:00:00,74.02,74.19,73.13,73.18,42000.0,56.1286,56.2575,55.4537,55.4916,42000.0
2008-11-06 15:10:00,73.26,73.78,73.13,73.77,41400.0,55.5523,55.9466,55.4537,55.939,41400.0
2008-11-06 15:20:00,73.77,73.84,73.05,73.18,46900.0,55.939,55.9921,55.393,55.4916,46900.0
2008-11-06 15:30:00,73.22,73.41,72.74,72.78,55100.0,55.5219,55.666,55.158,55.1883,55100.0
2008-11-06 15:40:00,72.77,73.63,72.77,72.96,84700.0,55.1807,55.8328,55.1807,55.3248,84700.0
2008-11-06 15:50:00,72.97,73.19,72.51,72.81,115300.0,55.3324,55.4992,54.9836,55.211,115300.0
2008-11-07 09:30:00,73.06,73.88,72.9,73.02,23700.0,55.4006,56.0224,55.2793,55.3703,23700.0
2008-11-07 09:40:00,72.87,73.02,72.23,72.27,31200.0,55.2565,55.3703,54.7712,54.8016,31200.0
2008-11-07 09:50:00,72.14,72.68,71.83,72.6,32100.0,54.703,55.1125,54.4679,55.0518,32100.0
2008-11-07 10:00:00,72.61,73.54,72.53,73.22,83300.0,55.0594,55.7646,54.9987,55.5219,83300.0
2008-11-07 10:10:00,73.28,73.62,73.0,73.25,27500.0,55.5674,55.8253,55.3551,55.5447,27500.0
2008-11-07 10:20:00,73.26,74.09,73.26,73.89,36500.0,55.5523,56.1817,55.5523,56.03,36500.0
2008-11-07 10:30:00,73.9,74.77,73.87,74.72,43300.0,56.0376,56.6973,56.0148,56.6594,43300.0
2008-11-07 10:40:00,74.7,74.91,74.11,74.11,19900.0,56.6442,56.8035,56.1968,56.1968,19900.0
2008-11-07 10:50:00,73.93,74.1,73.6,73.74,27500.0,56.0603,56.1892,55.8101,55.9163,27500.0
2008-11-07 11:00:00,73.79,73.81,73.31,73.33,28100.0,55.9542,55.9693,55.5902,55.6054,28100.0
2008-11-07 11:10:00,73.33,73.6,73.11,73.24,23300.0,55.6054,55.8101,55.4385,55.5371,23300.0
2008-11-07 11:20:00,73.24,73.38,72.49,72.63,30200.0,55.5371,55.6433,54.9684,55.0746,30200.0
2008-11-07 11:30:00,72.63,72.63,72.22,72.45,35600.0,55.0746,55.0746,54.7637,54.9381,35600.0
2008-11-07 11:40:00,72.42,72.74,72.37,72.54,25500.0,54.9153,55.158,54.8774,55.0063,25500.0
2008-11-07 11:50:00,72.55,72.94,72.26,72.89,19700.0,55.0139,55.3096,54.794,55.2717,19700.0
2008-11-07 12:00:00,72.86,73.09,72.85,72.89,20000.0,55.249,55.4234,55.2414,55.2717,20000.0
2008-11-07 12:10:00,72.85,72.95,72.09,72.21,14300.0,55.2414,55.3172,54.6651,54.7561,14300.0
2008-11-07 12:20:00,72.24,72.69,72.08,72.41,17200.0,54.7788,55.1201,54.6575,54.9077,17200.0
2008-11-07 12:30:00,72.4,72.4,72.02,72.31,10100.0,54.9001,54.9001,54.612,54.8319,10100.0
2008-11-07 12:40:00,72.29,72.71,72.24,72.47,9200.0,54.8167,55.1352,54.7788,54.9532,9200.0
2008-11-07 12:50:00,72.45,72.54,72.17,72.17,22500.0,54.9381,55.0063,54.7257,54.7257,22500.0
2008-11-07 13:00:00,72.13,72.34,71.85,71.92,49200.0,54.6954,54.8547,54.4831,54.5362,49200.0
2008-11-07 13:10:00,72.0,72.04,71.81,71.82,43600.0,54.5968,54.6272,54.4528,54.4603,43600.0
2008-11-07 13:20:00,71.79,71.88,71.58,71.62,30100.0,54.4376,54.5058,54.2784,54.3087,30100.0
2008-11-07 13:30:00,71.63,71.63,71.22,71.41,35200.0,54.3163,54.3163,54.0054,54.1494,35200.0
2008-11-07 13:40:00,71.39,71.46,71.21,71.26,52600.0,54.1343,54.1874,53.9978,54.0357,52600.0
2008-11-07 13:50:00,71.26,71.85,71.24,71.84,43400.0,54.0357,54.4831,54.0205,54.4755,43400.0
2008-11-07 14:00:00,71.85,72.05,71.65,71.86,17000.0,54.4831,54.6347,54.3314,54.4907,17000.0
2008-11-07 14:10:00,71.88,72.19,71.87,72.16,16200.0,54.5058,54.7409,54.4983,54.7182,16200.0
2008-11-07 14:20:00,72.14,72.18,71.71,72.02,24500.0,54.703,54.7333,54.3769,54.612,24500.0
2008-11-07 14:30:00,72.0,72.34,71.85,72.29,60900.0,54.5968,54.8547,54.4831,54.8167,60900.0
2008-11-07 14:40:00,72.29,72.53,72.12,72.29,29100.0,54.8167,54.9987,54.6878,54.8167,29100.0
2008-11-07 14:50:00,72.34,72.34,71.24,71.24,45900.0,54.8547,54.8547,54.0205,54.0205,45900.0
2008-11-07 15:00:00,71.16,71.66,70.89,71.57,30200.0,53.9599,54.339,53.7551,54.2708,30200.0
2008-11-07 15:10:00,71.65,71.86,71.47,71.59,24500.0,54.3314,54.4907,54.1949,54.2859,24500.0
2008-11-07 15:20:00,71.57,71.62,70.99,71.49,28600.0,54.2708,54.3087,53.831,54.2101,28600.0
2008-11-07 15:30:00,71.48,72.05,71.31,71.93,26100.0,54.2025,54.6347,54.0736,54.5438,26100.0
2008-11-07 15:40:00,71.93,72.17,71.78,72.07,62200.0,54.5438,54.7257,54.43,54.6499,62200.0
2008-11-07 15:50:00,72.06,72.43,71.87,72.2,92100.0,54.6423,54.9229,54.4983,54.7485,92100.0
2008-11-10 09:30:00,73.39,74.05,73.12,73.37,38300.0,55.6509,56.1513,55.4461,55.6357,38300.0
2008-11-10 09:40:00,73.46,74.25,73.43,73.8,23000.0,55.7039,56.303,55.6812,55.9618,23000.0
2008-11-10 09:50:00,73.64,73.73,73.27,73.42,17000.0,55.8404,55.9087,55.5599,55.6736,17000.0
2008-11-10 10:00:00,73.46,73.67,73.26,73.35,45300.0,55.7039,55.8632,55.5523,55.6205,45300.0
2008-11-10 10:10:00,73.36,73.79,73.31,73.31,25700.0,55.6281,55.9542,55.5902,55.5902,25700.0
2008-11-10 10:20:00,73.43,73.59,72.83,72.83,26100.0,55.6812,55.8025,55.2262,55.2262,26100.0
2008-11-10 10:30:00,72.91,73.19,72.75,72.89,43600.0,55.2869,55.4992,55.1656,55.2717,43600.0
2008-11-10 10:40:00,72.88,73.35,72.83,72.86,16300.0,55.2641,55.6205,55.2262,55.249,16300.0
2008-11-10 10:50:00,72.91,73.02,72.77,72.92,18700.0,55.2869,55.3703,55.1807,55.2945,18700.0
2008-11-10 11:00:00,72.87,72.87,72.5,72.66,15400.0,55.2565,55.2565,54.976,55.0973,15400.0
2008-11-10 11:10:00,72.66,72.66,72.34,72.43,16200.0,55.0973,55.0973,54.8547,54.9229,16200.0
2008-11-10 11:20:00,72.47,72.67,72.43,72.5,20900.0,54.9532,55.1049,54.9229,54.976,20900.0
2008-11-10 11:30:00,72.54,72.62,72.37,72.53,25600.0,55.0063,55.067,54.8774,54.9987,25600.0
2008-11-10 11:40:00,72.52,72.57,71.86,71.94,19300.0,54.9911,55.0291,54.4907,54.5513,19300.0
2008-11-10 11:50:00,71.94,72.2,71.82,72.01,17900.0,54.5513,54.7485,54.4603,54.6044,17900.0
2008-11-10 12:00:00,72.01,72.19,72.0,72.19,10000.0,54.6044,54.7409,54.5968,54.7409,10000.0
2008-11-10 12:10:00,72.19,72.37,72.0,72.0,16000.0,54.7409,54.8774,54.5968,54.5968,16000.0
2008-11-10 12:20:00,72.03,72.05,71.8,71.81,7300.0,54.6196,54.6347,54.4452,54.4528,7300.0
2008-11-10 12:30:00,71.77,71.81,71.5,71.58,9400.0,54.4224,54.4528,54.2177,54.2784,9400.0
2008-11-10 12:40:00,71.57,71.78,71.5,71.73,15700.0,54.2708,54.43,54.2177,54.3921,15700.0
2008-11-10 12:50:00,71.73,71.73,71.37,71.42,18700.0,54.3921,54.3921,54.1191,54.157,18700.0
2008-11-10 13:00:00,71.42,71.59,71.29,71.59,16600.0,54.157,54.2859,54.0584,54.2859,16600.0
2008-11-10 13:10:00,71.59,71.99,71.59,71.92,6500.0,54.2859,54.5893,54.2859,54.5362,6500.0
2008-11-10 13:20:00,71.95,72.14,71.7,72.07,16100.0,54.5589,54.703,54.3693,54.6499,16100.0
2008-11-10 13:30:00,72.06,72.17,71.92,72.17,16100.0,54.6423,54.7257,54.5362,54.7257,16100.0
2008-11-10 13:40:00,72.1,72.1,71.84,71.95,14900.0,54.6727,54.6727,54.4755,54.5589,14900.0
2008-11-10 13:50:00,71.93,72.6,71.91,72.45,18800.0,54.5438,55.0518,54.5286,54.9381,18800.0
2008-11-10 14:00:00,72.44,72.58,72.28,72.48,18800.0,54.9305,55.0366,54.8092,54.9608,18800.0
2008-11-10 14:10:00,72.51,72.53,71.99,72.05,21800.0,54.9836,54.9987,54.5893,54.6347,21800.0
2008-11-10 14:20:00,72.05,72.07,71.82,71.97,14800.0,54.6347,54.6499,54.4603,54.5741,14800.0
2008-11-10 14:30:00,71.99,72.01,71.56,71.79,11500.0,54.5893,54.6044,54.2632,54.4376,11500.0
2008-11-10 14:40:00,71.82,72.08,71.43,71.49,13600.0,54.4603,54.6575,54.1646,54.2101,13600.0
2008-11-10 14:50:00,71.49,71.81,71.31,71.48,24400.0,54.2101,54.4528,54.0736,54.2025,24400.0
2008-11-10 15:00:00,71.42,71.42,70.84,71.05,49900.0,54.157,54.157,53.7172,53.8765,49900.0
2008-11-10 15:10:00,71.05,71.69,71.03,71.19,25600.0,53.8765,54.3618,53.8613,53.9826,25600.0
2008-11-10 15:20:00,71.22,71.24,70.82,70.91,27300.0,54.0054,54.0205,53.7021,53.7703,27300.0
2008-11-10 15:30:00,70.92,71.43,70.72,70.73,34700.0,53.7779,54.1646,53.6262,53.6338,34700.0
2008-11-10 15:40:00,70.71,71.29,70.7,71.17,44900.0,53.6186,54.0584,53.6111,53.9675,44900.0
2008-11-10 15:50:00,71.22,71.57,71.1,71.42,79700.0,54.0054,54.2708,53.9144,54.157,79700.0
2008-11-11 09:30:00,70.73,70.84,69.85,70.48,17400.0,53.6338,53.7172,52.9665,53.4442,17400.0
2008-11-11 09:40:00,70.48,70.49,69.84,70.01,20100.0,53.4442,53.4518,52.9589,53.0878,20100.0
2008-11-11 09:50:00,70.0,70.03,69.17,69.23,36300.0,53.0803,53.103,52.4509,52.4964,36300.0
2008-11-11 10:00:00,69.25,69.77,69.03,69.2,54000.0,52.5115,52.9058,52.3447,52.4736,54000.0
2008-11-11 10:10:00,69.29,69.37,68.85,68.92,45900.0,52.5419,52.6025,52.2082,52.2613,45900.0
2008-11-11 10:20:00,69.0,69.04,68.38,68.48,50000.0,52.322,52.3523,51.8518,51.9277,50000.0
2008-11-11 10:30:00,68.47,69.37,68.36,68.83,26800.0,51.9201,52.6025,51.8367,52.1931,26800.0
2008-11-11 10:40:00,68.88,69.12,68.77,68.96,18500.0,52.231,52.413,52.1476,52.2916,18500.0
2008-11-11 10:50:00,69.01,69.26,68.9,68.95,17500.0,52.3295,52.5191,52.2461,52.2841,17500.0
2008-11-11 11:00:00,68.95,69.1,68.71,69.04,20300.0,52.2841,52.3978,52.1021,52.3523,20300.0
2008-11-11 11:10:00,69.1,69.22,69.04,69.1,20900.0,52.3978,52.4888,52.3523,52.3978,20900.0
2008-11-11 11:20:00,69.11,69.3,69.1,69.28,12400.0,52.4054,52.5495,52.3978,52.5343,12400.0
2008-11-11 11:30:00,69.23,69.37,68.75,69.09,24600.0,52.4964,52.6025,52.1324,52.3902,24600.0
2008-11-11 11:40:00,69.06,69.47,68.86,68.86,20300.0,52.3675,52.6784,52.2158,52.2158,20300.0
2008-11-11 11:50:00,68.83,68.93,68.67,68.74,20300.0,52.1931,52.2689,52.0717,52.1248,20300.0
2008-11-11 12:00:00,68.73,69.08,68.71,68.87,15800.0,52.1172,52.3826,52.1021,52.2234,15800.0
2008-11-11 12:10:00,68.78,69.19,68.76,68.97,15400.0,52.1551,52.466,52.14,52.2992,15400.0
2008-11-11 12:20:00,68.97,69.08,68.79,68.97,29900.0,52.2992,52.3826,52.1627,52.2992,29900.0
2008-11-11 12:30:00,69.06,69.44,69.06,69.41,26300.0,52.3675,52.6556,52.3675,52.6329,26300.0
2008-11-11 12:40:00,69.41,69.52,69.13,69.13,9300.0,52.6329,52.7163,52.4205,52.4205,9300.0
2008-11-11 12:50:00,69.1,69.32,69.03,69.17,27800.0,52.3978,52.5646,52.3447,52.4509,27800.0
2008-11-11 13:00:00,69.18,69.35,68.99,69.21,37700.0,52.4585,52.5874,52.3144,52.4812,37700.0
2008-11-11 13:10:00,69.21,69.25,69.04,69.07,29600.0,52.4812,52.5115,52.3523,52.375,29600.0
2008-11-11 13:20:00,69.11,69.21,68.84,68.89,21000.0,52.4054,52.4812,52.2006,52.2386,21000.0
2008-11-11 13:30:00,68.93,68.99,68.42,68.54,31600.0,52.2689,52.3144,51.8822,51.9732,31600.0
2008-11-11 13:40:00,68.6,69.04,68.6,68.96,23400.0,52.0187,52.3523,52.0187,52.2916,23400.0
2008-11-11 13:50:00,68.99,69.75,68.97,69.75,51900.0,52.3144,52.8907,52.2992,52.8907,51900.0
2008-11-11 14:00:00,69.68,70.17,69.5,69.95,53200.0,52.8376,53.2092,52.7011,53.0423,53200.0
2008-11-11 14:10:00,69.96,70.91,69.93,70.9,40200.0,53.0499,53.7703,53.0272,53.7627,40200.0
2008-11-11 14:20:00,70.92,71.54,70.85,71.47,41400.0,53.7779,54.248,53.7248,54.1949,41400.0
2008-11-11 14:30:00,71.47,71.81,71.02,71.03,23500.0,54.1949,54.4528,53.8537,53.8613,23500.0
2008-11-11 14:40:00,71.08,71.08,70.32,70.45,20400.0,53.8992,53.8992,53.3229,53.4215,20400.0
2008-11-11 14:50:00,70.44,70.44,69.91,70.07,28300.0,53.4139,53.4139,53.012,53.1333,28300.0
2008-11-11 15:00:00,69.9,70.55,69.78,70.2,19500.0,53.0044,53.4973,52.9134,53.2319,19500.0
2008-11-11 15:10:00,70.18,70.63,70.13,70.55,21700.0,53.2167,53.558,53.1788,53.4973,21700.0
2008-11-11 15:20:00,70.51,70.76,70.18,70.28,22300.0,53.467,53.6566,53.2167,53.2926,22300.0
2008-11-11 15:30:00,70.24,70.38,69.45,69.55,34000.0,53.2622,53.3684,52.6632,52.739,34000.0
2008-11-11 15:40:00,69.55,70.46,69.55,70.46,38400.0,52.739,53.4291,52.739,53.4291,38400.0
2008-11-11 15:50:00,70.45,70.66,70.06,70.06,87400.0,53.4215,53.5807,53.1258,53.1258,87400.0
2008-11-12 09:30:00,68.59,68.98,67.44,68.0,82700.0,52.0111,52.3068,51.139,51.5637,82700.0
2008-11-12 09:40:00,68.0,68.0,66.62,66.69,76200.0,51.5637,51.5637,50.5172,50.5703,76200.0
2008-11-12 09:50:00,66.77,67.62,66.69,66.98,241000.0,50.631,51.2755,50.5703,50.7902,241000.0
2008-11-12 10:00:00,66.97,67.15,65.74,65.95,100200.0,50.7826,50.9191,49.8499,50.0092,100200.0
2008-11-12 10:10:00,65.94,66.33,65.2,65.5,72700.0,50.0016,50.2973,49.4405,49.668,72700.0
2008-11-12 10:20:00,65.5,66.25,65.14,65.88,50700.0,49.668,50.2367,49.395,49.9561,50700.0
2008-11-12 10:30:00,65.87,66.07,65.13,65.38,41000.0,49.9485,50.1002,49.3874,49.577,41000.0
2008-11-12 10:40:00,65.34,65.62,64.97,65.19,57800.0,49.5466,49.7589,49.2661,49.4329,57800.0
2008-11-12 10:50:00,65.23,66.34,65.09,66.15,88900.0,49.4632,50.3049,49.3571,50.1608,88900.0
2008-11-12 11:00:00,66.14,66.49,65.89,66.49,33400.0,50.1533,50.4187,49.9637,50.4187,33400.0
2008-11-12 11:10:00,66.56,66.63,66.12,66.57,27500.0,50.4717,50.5248,50.1381,50.4793,27500.0
2008-11-12 11:20:00,66.59,66.98,66.53,66.72,28900.0,50.4945,50.7902,50.449,50.5931,28900.0
2008-11-12 11:30:00,66.73,66.86,66.29,66.29,19100.0,50.6006,50.6992,50.267,50.267,19100.0
2008-11-12 11:40:00,66.22,66.22,65.5,65.69,20600.0,50.2139,50.2139,49.668,49.812,20600.0
2008-11-12 11:50:00,65.67,66.2,65.58,66.08,22000.0,49.7969,50.1988,49.7286,50.1078,22000.0
2008-11-12 12:00:00,66.06,66.32,66.0,66.15,15400.0,50.0926,50.2898,50.0471,50.1608,15400.0
2008-11-12 12:10:00,66.14,66.24,65.91,66.15,18500.0,50.1533,50.2291,49.9789,50.1608,18500.0
2008-11-12 12:20:00,66.12,66.79,66.07,66.78,13500.0,50.1381,50.6461,50.1002,50.6386,13500.0
2008-11-12 12:30:00,66.75,67.0,66.66,66.88,11700.0,50.6158,50.8054,50.5476,50.7144,11700.0
2008-11-12 12:40:00,66.96,66.97,66.76,66.89,8900.0,50.7751,50.7826,50.6234,50.722,8900.0
2008-11-12 12:50:00,66.83,67.05,66.83,67.0,22400.0,50.6765,50.8433,50.6765,50.8054,22400.0
2008-11-12 13:00:00,67.0,67.12,66.92,67.02,12100.0,50.8054,50.8964,50.7447,50.8206,12100.0
2008-11-12 13:10:00,67.01,67.04,66.75,66.82,17000.0,50.813,50.8357,50.6158,50.6689,17000.0
2008-11-12 13:20:00,66.82,67.03,66.8,67.03,11700.0,50.6689,50.8281,50.6537,50.8281,11700.0
2008-11-12 13:30:00,66.97,66.97,66.51,66.59,32400.0,50.7826,50.7826,50.4338,50.4945,32400.0
2008-11-12 13:40:00,66.63,66.83,66.55,66.83,35100.0,50.5248,50.6765,50.4642,50.6765,35100.0
2008-11-12 13:50:00,66.79,66.81,66.36,66.52,23600.0,50.6461,50.6613,50.3201,50.4414,23600.0
2008-11-12 14:00:00,66.59,66.67,66.08,66.31,27900.0,50.4945,50.5552,50.1078,50.2822,27900.0
2008-11-12 14:10:00,66.28,66.5,65.97,66.34,24500.0,50.2594,50.4262,50.0243,50.3049,24500.0
2008-11-12 14:20:00,66.36,66.93,66.36,66.57,19700.0,50.3201,50.7523,50.3201,50.4793,19700.0
2008-11-12 14:30:00,66.55,66.84,66.39,66.42,14200.0,50.4642,50.6841,50.3428,50.3656,14200.0
2008-11-12 14:40:00,66.34,66.74,66.19,66.52,39200.0,50.3049,50.6082,50.1912,50.4414,39200.0
2008-11-12 14:50:00,66.52,66.52,65.89,66.05,33100.0,50.4414,50.4414,49.9637,50.085,33100.0
2008-11-12 15:00:00,66.04,66.04,65.71,65.72,35000.0,50.0774,50.0774,49.8272,49.8348,35000.0
2008-11-12 15:10:00,65.72,65.84,65.38,65.6,60600.0,49.8348,49.9258,49.577,49.7438,60600.0
2008-11-12 15:20:00,65.68,65.74,65.22,65.5,46700.0,49.8044,49.8499,49.4556,49.668,46700.0
2008-11-12 15:30:00,65.54,66.01,65.38,65.75,55300.0,49.6983,50.0547,49.577,49.8575,55300.0
2008-11-12 15:40:00,65.75,66.06,65.19,65.6,82000.0,49.8575,50.0926,49.4329,49.7438,82000.0
2008-11-12 15:50:00,65.51,65.69,65.22,65.3,102700.0,49.6755,49.812,49.4556,49.5163,102700.0
2008-11-13 09:30:00,65.54,66.14,64.96,65.19,25200.0,49.6983,50.1533,49.2585,49.4329,25200.0
2008-11-13 09:40:00,65.1,65.17,64.29,64.32,33700.0,49.3646,49.4177,48.7504,48.7732,33700.0
2008-11-13 09:50:00,64.24,64.57,63.93,64.08,46900.0,48.7125,48.9627,48.4774,48.5912,46900.0
2008-11-13 10:00:00,64.04,64.81,64.04,64.53,23300.0,48.5609,49.1447,48.5609,48.9324,23300.0
2008-11-13 10:10:00,64.59,65.79,64.55,65.54,22400.0,48.9779,49.8879,48.9476,49.6983,22400.0
2008-11-13 10:20:00,65.46,65.93,65.12,65.25,33100.0,49.6376,49.994,49.3798,49.4784,33100.0
2008-11-13 10:30:00,65.28,65.38,64.71,64.89,18500.0,49.5011,49.577,49.0689,49.2054,18500.0
2008-11-13 10:40:00,64.97,65.0,64.1,64.1,27200.0,49.2661,49.2888,48.6063,48.6063,27200.0
2008-11-13 10:50:00,64.11,64.65,64.11,64.58,18100.0,48.6139,49.0234,48.6139,48.9703,18100.0
2008-11-13 11:00:00,64.62,64.91,64.15,64.22,21400.0,49.0007,49.2206,48.6443,48.6973,21400.0
2008-11-13 11:10:00,64.22,64.65,64.16,64.18,10600.0,48.6973,49.0234,48.6518,48.667,10600.0
2008-11-13 11:20:00,64.13,64.67,63.98,64.62,22400.0,48.6291,49.0386,48.5154,49.0007,22400.0
2008-11-13 11:30:00,64.7,64.86,63.75,63.75,52000.0,49.0613,49.1826,48.3409,48.3409,52000.0
2008-11-13 11:40:00,63.77,64.14,63.63,63.97,27600.0,48.3561,48.6367,48.25,48.5078,27600.0
2008-11-13 11:50:00,63.98,64.12,63.61,63.68,16500.0,48.5154,48.6215,48.2348,48.2879,16500.0
2008-11-13 12:00:00,63.68,63.89,63.5,63.83,32600.0,48.2879,48.4471,48.1514,48.4016,32600.0
2008-11-13 12:10:00,63.87,63.88,63.0,63.19,43600.0,48.4319,48.4395,47.7722,47.9163,43600.0
2008-11-13 12:20:00,63.19,63.19,62.84,62.89,29000.0,47.9163,47.9163,47.6509,47.6888,29000.0
2008-11-13 12:30:00,62.89,63.06,62.4,62.53,60500.0,47.6888,47.8177,47.3173,47.4158,60500.0
2008-11-13 12:40:00,62.5,62.64,62.11,62.11,28800.0,47.3931,47.4992,47.0974,47.0974,28800.0
2008-11-13 12:50:00,62.15,62.2,61.13,61.13,54800.0,47.1277,47.1656,46.3542,46.3542,54800.0
2008-11-13 13:00:00,61.13,61.92,61.11,61.92,39400.0,46.3542,46.9533,46.3391,46.9533,39400.0
2008-11-13 13:10:00,61.88,62.46,61.68,62.31,52600.0,46.9229,47.3628,46.7713,47.249,52600.0
2008-11-13 13:20:00,62.32,62.59,61.98,62.59,25600.0,47.2566,47.4613,46.9988,47.4613,25600.0
2008-11-13 13:30:00,62.6,63.27,62.45,63.13,76600.0,47.4689,47.977,47.3552,47.8708,76600.0
2008-11-13 13:40:00,63.06,64.04,63.06,63.11,34600.0,47.8177,48.5609,47.8177,47.8556,34600.0
2008-11-13 13:50:00,63.11,64.13,63.01,63.04,83100.0,47.8556,48.6291,47.7798,47.8026,83100.0
2008-11-13 14:00:00,63.05,63.33,62.78,62.92,72800.0,47.8101,48.0225,47.6054,47.7116,72800.0
2008-11-13 14:10:00,62.93,63.39,62.82,62.91,67300.0,47.7191,48.068,47.6357,47.704,67300.0
2008-11-13 14:20:00,62.91,64.59,62.91,64.48,65500.0,47.704,48.9779,47.704,48.8945,65500.0
2008-11-13 14:30:00,64.46,65.25,63.76,65.14,56700.0,48.8793,49.4784,48.3485,49.395,56700.0
2008-11-13 14:40:00,65.27,65.65,64.88,65.51,77100.0,49.4935,49.7817,49.1978,49.6755,77100.0
2008-11-13 14:50:00,65.45,65.63,65.11,65.11,62400.0,49.63,49.7665,49.3722,49.3722,62400.0
2008-11-13 15:00:00,65.0,65.33,63.9,64.01,52600.0,49.2888,49.539,48.4547,48.5381,52600.0
2008-11-13 15:10:00,64.01,65.29,63.99,65.2,45600.0,48.5381,49.5087,48.5229,49.4405,45600.0
2008-11-13 15:20:00,65.17,66.1,64.87,66.07,63200.0,49.4177,50.1229,49.1902,50.1002,63200.0
2008-11-13 15:30:00,66.09,66.72,65.97,65.97,69000.0,50.1153,50.5931,50.0243,50.0243,69000.0
2008-11-13 15:40:00,66.05,66.93,66.05,66.3,78500.0,50.085,50.7523,50.085,50.2746,78500.0
2008-11-13 15:50:00,66.31,67.35,66.22,67.31,92000.0,50.2822,51.0708,50.2139,51.0405,92000.0
2008-11-14 09:30:00,65.91,66.12,65.56,65.67,18700.0,49.9789,50.1381,49.7135,49.7969,18700.0
2008-11-14 09:40:00,65.55,66.0,65.17,65.78,24400.0,49.7059,50.0471,49.4177,49.8803,24400.0
2008-11-14 09:50:00,66.0,66.85,65.99,66.79,22400.0,50.0471,50.6916,50.0395,50.6461,22400.0
2008-11-14 10:00:00,66.84,66.91,66.04,66.04,33300.0,50.6841,50.7371,50.0774,50.0774,33300.0
2008-11-14 10:10:00,66.04,66.33,65.72,65.72,33600.0,50.0774,50.2973,49.8348,49.8348,33600.0
2008-11-14 10:20:00,65.76,65.76,65.3,65.6,32200.0,49.8651,49.8651,49.5163,49.7438,32200.0
2008-11-14 10:30:00,65.65,65.72,65.25,65.32,26600.0,49.7817,49.8348,49.4784,49.5315,26600.0
2008-11-14 10:40:00,65.25,65.8,65.03,65.8,57000.0,49.4784,49.8954,49.3116,49.8954,57000.0
2008-11-14 10:50:00,65.83,66.02,65.52,65.73,21600.0,49.9182,50.0623,49.6831,49.8424,21600.0
2008-11-14 11:00:00,65.72,65.72,65.11,65.56,20200.0,49.8348,49.8348,49.3722,49.7135,20200.0
2008-11-14 11:10:00,65.56,65.95,65.29,65.95,16500.0,49.7135,50.0092,49.5087,50.0092,16500.0
2008-11-14 11:20:00,65.9,66.06,65.6,65.89,22200.0,49.9713,50.0926,49.7438,49.9637,22200.0
2008-11-14 11:30:00,65.88,65.89,65.39,65.46,14500.0,49.9561,49.9637,49.5845,49.6376,14500.0
2008-11-14 11:40:00,65.43,65.65,65.16,65.65,10800.0,49.6149,49.7817,49.4101,49.7817,10800.0
2008-11-14 11:50:00,65.73,65.95,65.48,65.49,17600.0,49.8424,50.0092,49.6528,49.6604,17600.0
2008-11-14 12:00:00,65.53,65.53,64.84,65.24,13200.0,49.6907,49.6907,49.1675,49.4708,13200.0
2008-11-14 12:10:00,65.28,65.28,64.75,64.81,7800.0,49.5011,49.5011,49.0992,49.1447,7800.0
2008-11-14 12:20:00,64.77,65.32,64.76,65.17,14700.0,49.1144,49.5315,49.1068,49.4177,14700.0
2008-11-14 12:30:00,65.17,65.8,64.98,65.77,10000.0,49.4177,49.8954,49.2736,49.8727,10000.0
2008-11-14 12:40:00,65.78,65.87,65.47,65.47,12700.0,49.8803,49.9485,49.6452,49.6452,12700.0
2008-11-14 12:50:00,65.45,65.85,65.43,65.73,14500.0,49.63,49.9334,49.6149,49.8424,14500.0
2008-11-14 13:00:00,65.65,65.65,65.33,65.33,13500.0,49.7817,49.7817,49.539,49.539,13500.0
2008-11-14 13:10:00,65.34,65.39,64.95,65.36,11700.0,49.5466,49.5845,49.2509,49.5618,11700.0
2008-11-14 13:20:00,65.37,66.19,65.07,66.19,18300.0,49.5694,50.1912,49.3419,50.1912,18300.0
2008-11-14 13:30:00,66.24,66.44,65.83,65.89,14400.0,50.2291,50.3807,49.9182,49.9637,14400.0
2008-11-14 13:40:00,65.99,66.14,65.5,65.78,12200.0,50.0395,50.1533,49.668,49.8803,12200.0
2008-11-14 13:50:00,65.85,66.5,65.85,66.07,20000.0,49.9334,50.4262,49.9334,50.1002,20000.0
2008-11-14 14:00:00,66.07,67.04,65.94,66.91,30700.0,50.1002,50.8357,50.0016,50.7371,30700.0
2008-11-14 14:10:00,66.84,67.65,66.58,67.65,23600.0,50.6841,51.2983,50.4869,51.2983,23600.0
2008-11-14 14:20:00,67.65,67.93,67.34,67.41,37100.0,51.2983,51.5106,51.0632,51.1163,37100.0
2008-11-14 14:30:00,67.43,67.85,66.95,67.62,33100.0,51.1315,51.4499,50.7675,51.2755,33100.0
2008-11-14 14:40:00,67.62,68.68,67.62,67.73,50900.0,51.2755,52.0793,51.2755,51.3589,50900.0
2008-11-14 14:50:00,67.66,69.12,67.46,69.07,35200.0,51.3059,52.413,51.1542,52.375,35200.0
2008-11-14 15:00:00,69.11,69.35,68.18,68.95,47300.0,52.4054,52.5874,51.7002,52.2841,47300.0
2008-11-14 15:10:00,68.86,69.01,67.96,67.97,24900.0,52.2158,52.3295,51.5333,51.5409,24900.0
2008-11-14 15:20:00,67.87,68.24,67.34,67.5,25000.0,51.4651,51.7457,51.0632,51.1845,25000.0
2008-11-14 15:30:00,67.54,67.57,66.11,66.59,55000.0,51.2149,51.2376,50.1305,50.4945,55000.0
2008-11-14 15:40:00,66.58,66.66,65.92,66.38,34600.0,50.4869,50.5476,49.9864,50.3352,34600.0
2008-11-14 15:50:00,66.32,66.4,64.98,65.26,54100.0,50.2898,50.3504,49.2736,49.486,54100.0
2008-11-17 09:30:00,64.12,64.45,63.44,63.98,26800.0,48.6215,48.8717,48.1059,48.5154,26800.0
2008-11-17 09:40:00,63.89,64.56,63.42,64.56,30900.0,48.4471,48.9552,48.0907,48.9552,30900.0
2008-11-17 09:50:00,64.51,65.03,64.43,64.79,18500.0,48.9172,49.3116,48.8566,49.1296,18500.0
2008-11-17 10:00:00,64.78,64.8,63.93,64.28,21500.0,49.122,49.1372,48.4774,48.7428,21500.0
2008-11-17 10:10:00,64.28,64.32,63.58,63.58,19700.0,48.7428,48.7732,48.212,48.212,19700.0
2008-11-17 10:20:00,63.58,64.09,63.42,64.04,15300.0,48.212,48.5988,48.0907,48.5609,15300.0
2008-11-17 10:30:00,63.94,64.7,63.74,64.6,20400.0,48.485,49.0613,48.3334,48.9855,20400.0
2008-11-17 10:40:00,64.52,64.64,64.2,64.56,36400.0,48.9248,49.0158,48.6822,48.9552,36400.0
2008-11-17 10:50:00,64.57,64.62,64.11,64.46,28700.0,48.9627,49.0007,48.6139,48.8793,28700.0
2008-11-17 11:00:00,64.19,65.12,64.19,64.9,21300.0,48.6746,49.3798,48.6746,49.213,21300.0
2008-11-17 11:10:00,64.85,65.16,64.73,64.85,12800.0,49.1751,49.4101,49.0841,49.1751,12800.0
2008-11-17 11:20:00,64.79,64.88,64.73,64.86,6800.0,49.1296,49.1978,49.0841,49.1826,6800.0
2008-11-17 11:30:00,64.82,65.57,64.71,65.42,22900.0,49.1523,49.721,49.0689,49.6073,22900.0
2008-11-17 11:40:00,65.42,65.99,65.07,65.95,20100.0,49.6073,50.0395,49.3419,50.0092,20100.0
2008-11-17 11:50:00,65.97,66.89,65.94,66.68,38700.0,50.0243,50.722,50.0016,50.5627,38700.0
2008-11-17 12:00:00,66.63,66.77,66.27,66.77,20000.0,50.5248,50.631,50.2518,50.631,20000.0
2008-11-17 12:10:00,66.77,66.97,66.51,66.79,16300.0,50.631,50.7826,50.4338,50.6461,16300.0
2008-11-17 12:20:00,66.83,67.14,66.7,67.14,21400.0,50.6765,50.9115,50.5779,50.9115,21400.0
2008-11-17 12:30:00,67.14,67.41,66.45,66.45,26400.0,50.9115,51.1163,50.3883,50.3883,26400.0
2008-11-17 12:40:00,66.43,67.26,66.35,67.2,28800.0,50.3732,51.0025,50.3125,50.957,28800.0
2008-11-17 12:50:00,67.07,67.15,66.45,66.47,55300.0,50.8585,50.9191,50.3883,50.4035,55300.0
2008-11-17 13:00:00,66.43,66.52,65.94,66.15,26800.0,50.3732,50.4414,50.0016,50.1608,26800.0
2008-11-17 13:10:00,66.1,66.15,65.74,65.83,11900.0,50.1229,50.1608,49.8499,49.9182,11900.0
2008-11-17 13:20:00,65.85,66.19,65.58,66.0,13300.0,49.9334,50.1912,49.7286,50.0471,13300.0
2008-11-17 13:30:00,66.0,66.07,65.24,65.49,15900.0,50.0471,50.1002,49.4708,49.6604,15900.0
2008-11-17 13:40:00,65.44,65.52,64.94,65.17,43600.0,49.6225,49.6831,49.2433,49.4177,43600.0
2008-11-17 13:50:00,65.17,65.45,64.92,65.14,28700.0,49.4177,49.63,49.2281,49.395,28700.0
2008-11-17 14:00:00,65.12,65.16,64.6,65.16,32700.0,49.3798,49.4101,48.9855,49.4101,32700.0
2008-11-17 14:10:00,65.16,65.62,65.11,65.29,20300.0,49.4101,49.7589,49.3722,49.5087,20300.0
2008-11-17 14:20:00,65.29,65.64,64.64,64.69,30800.0,49.5087,49.7741,49.0158,49.0537,30800.0
2008-11-17 14:30:00,64.71,65.69,64.56,65.6,28800.0,49.0689,49.812,48.9552,49.7438,28800.0
2008-11-17 14:40:00,65.71,65.73,65.09,65.14,38000.0,49.8272,49.8424,49.3571,49.395,38000.0
2008-11-17 14:50:00,65.14,65.64,64.93,65.15,41300.0,49.395,49.7741,49.2357,49.4026,41300.0
2008-11-17 15:00:00,65.15,65.7,65.04,65.41,37200.0,49.4026,49.8196,49.3191,49.5997,37200.0
2008-11-17 15:10:00,65.32,65.62,64.88,65.39,30500.0,49.5315,49.7589,49.1978,49.5845,30500.0
2008-11-17 15:20:00,65.4,65.68,65.15,65.4,28800.0,49.5921,49.8044,49.4026,49.5921,28800.0
2008-11-17 15:30:00,65.4,65.58,64.46,64.75,30300.0,49.5921,49.7286,48.8793,49.0992,30300.0
2008-11-17 15:40:00,64.86,65.19,64.63,64.67,31400.0,49.1826,49.4329,49.0082,49.0386,31400.0
2008-11-17 15:50:00,64.61,64.86,63.99,64.11,53000.0,48.9931,49.1826,48.5229,48.6139,53000.0
2008-11-18 09:30:00,64.0,64.0,63.08,63.47,32700.0,48.5305,48.5305,47.8329,48.1286,32700.0
2008-11-18 09:40:00,63.64,64.0,63.12,63.71,28400.0,48.2575,48.5305,47.8632,48.3106,28400.0
2008-11-18 09:50:00,63.74,63.76,62.78,63.29,23500.0,48.3334,48.3485,47.6054,47.9921,23500.0
2008-11-18 10:00:00,63.18,63.24,62.58,63.07,34700.0,47.9087,47.9542,47.4537,47.8253,34700.0
2008-11-18 10:10:00,63.06,64.31,62.97,64.31,37700.0,47.8177,48.7656,47.7495,48.7656,37700.0
2008-11-18 10:20:00,64.35,64.86,63.81,64.82,35400.0,48.7959,49.1826,48.3864,49.1523,35400.0
2008-11-18 10:30:00,64.82,64.86,63.84,63.89,37100.0,49.1523,49.1826,48.4092,48.4471,37100.0
2008-11-18 10:40:00,63.85,63.91,63.57,63.76,40600.0,48.4168,48.4623,48.2045,48.3485,40600.0
2008-11-18 10:50:00,63.74,63.74,63.17,63.39,106700.0,48.3334,48.3334,47.9011,48.068,106700.0
2008-11-18 11:00:00,63.4,63.6,63.18,63.45,46000.0,48.0755,48.2272,47.9087,48.1135,46000.0
2008-11-18 11:10:00,63.46,63.64,63.31,63.52,31300.0,48.121,48.2575,48.0073,48.1665,31300.0
2008-11-18 11:20:00,63.52,63.54,63.08,63.31,28800.0,48.1665,48.1817,47.8329,48.0073,28800.0
2008-11-18 11:30:00,63.34,63.79,63.3,63.62,39600.0,48.03,48.3713,47.9997,48.2424,39600.0
2008-11-18 11:40:00,63.6,64.04,63.37,63.99,61700.0,48.2272,48.5609,48.0528,48.5229,61700.0
2008-11-18 11:50:00,64.0,64.71,63.99,64.36,31100.0,48.5305,49.0689,48.5229,48.8035,31100.0
2008-11-18 12:00:00,64.34,64.35,64.02,64.11,13200.0,48.7883,48.7959,48.5457,48.6139,13200.0
2008-11-18 12:10:00,64.12,64.23,64.01,64.03,17500.0,48.6215,48.7049,48.5381,48.5533,17500.0
2008-11-18 12:20:00,64.03,64.04,63.54,63.6,18900.0,48.5533,48.5609,48.1817,48.2272,18900.0
2008-11-18 12:30:00,63.59,63.68,63.4,63.45,21100.0,48.2196,48.2879,48.0755,48.1135,21100.0
2008-11-18 12:40:00,63.48,63.49,62.94,63.08,43900.0,48.1362,48.1438,47.7267,47.8329,43900.0
2008-11-18 12:50:00,63.03,63.03,62.66,62.66,27000.0,47.795,47.795,47.5144,47.5144,27000.0
2008-11-18 13:00:00,62.6,62.6,61.79,61.91,42600.0,47.4689,47.4689,46.8547,46.9457,42600.0
2008-11-18 13:10:00,61.9,61.97,61.2,61.36,60100.0,46.9381,46.9912,46.4073,46.5286,60100.0
2008-11-18 13:20:00,61.38,61.65,61.35,61.6,110200.0,46.5438,46.7485,46.5211,46.7106,110200.0
2008-11-18 13:30:00,61.56,61.62,60.91,61.01,45700.0,46.6803,46.7258,46.1874,46.2632,45700.0
2008-11-18 13:40:00,61.02,61.16,60.62,60.63,28200.0,46.2708,46.377,45.9675,45.9751,28200.0
2008-11-18 13:50:00,60.7,61.46,60.64,61.46,23500.0,46.0282,46.6045,45.9827,46.6045,23500.0
2008-11-18 14:00:00,61.41,61.63,60.99,61.21,38900.0,46.5665,46.7334,46.2481,46.4149,38900.0
2008-11-18 14:10:00,61.26,62.0,61.21,61.81,35500.0,46.4528,47.0139,46.4149,46.8699,35500.0
2008-11-18 14:20:00,61.81,62.31,61.69,62.05,37500.0,46.8699,47.249,46.7789,47.0519,37500.0
2008-11-18 14:30:00,62.06,62.07,61.37,61.6,34700.0,47.0594,47.067,46.5362,46.7106,34700.0
2008-11-18 14:40:00,61.63,61.77,61.03,61.18,46500.0,46.7334,46.8395,46.2784,46.3921,46500.0
2008-11-18 14:50:00,61.19,61.64,61.0,61.5,35200.0,46.3997,46.741,46.2557,46.6348,35200.0
2008-11-18 15:00:00,61.53,62.67,61.36,62.63,92900.0,46.6575,47.522,46.5286,47.4917,92900.0
2008-11-18 15:10:00,62.66,62.94,62.27,62.82,81400.0,47.5144,47.7267,47.2187,47.6357,81400.0
2008-11-18 15:20:00,62.89,63.32,62.12,62.79,56500.0,47.6888,48.0149,47.1049,47.613,56500.0
2008-11-18 15:30:00,62.79,63.06,62.17,62.73,76400.0,47.613,47.8177,47.1428,47.5675,76400.0
2008-11-18 15:40:00,62.76,63.43,62.55,63.03,104700.0,47.5902,48.0983,47.431,47.795,104700.0
2008-11-18 15:50:00,63.11,63.28,62.86,63.03,128900.0,47.8556,47.9846,47.6661,47.795,128900.0
2008-11-19 09:30:00,63.29,63.75,62.14,62.73,31400.0,47.9921,48.3409,47.1201,47.5675,31400.0
2008-11-19 09:40:00,62.73,63.0,62.14,62.62,34800.0,47.5675,47.7722,47.1201,47.4841,34800.0
2008-11-19 09:50:00,62.62,62.62,61.65,61.96,33200.0,47.4841,47.4841,46.7485,46.9836,33200.0
2008-11-19 10:00:00,61.91,62.34,61.55,62.2,37000.0,46.9457,47.2718,46.6727,47.1656,37000.0
2008-11-19 10:10:00,62.27,62.35,61.81,61.94,51900.0,47.2187,47.2793,46.8699,46.9684,51900.0
2008-11-19 10:20:00,61.9,62.3,61.79,62.1,46200.0,46.9381,47.2414,46.8547,47.0898,46200.0
2008-11-19 10:30:00,62.02,62.17,61.25,61.45,33900.0,47.0291,47.1428,46.4452,46.5969,33900.0
2008-11-19 10:40:00,61.38,61.42,60.68,60.8,38300.0,46.5438,46.5741,46.013,46.104,38300.0
2008-11-19 10:50:00,60.83,61.07,60.21,60.33,44500.0,46.1267,46.3087,45.6566,45.7476,44500.0
2008-11-19 11:00:00,60.32,60.63,60.23,60.63,28900.0,45.74,45.9751,45.6718,45.9751,28900.0
2008-11-19 11:10:00,60.7,61.0,60.38,60.99,11700.0,46.0282,46.2557,45.7855,46.2481,11700.0
2008-11-19 11:20:00,61.03,61.08,60.4,60.53,18400.0,46.2784,46.3163,45.8007,45.8993,18400.0
2008-11-19 11:30:00,60.53,60.69,60.16,60.4,22300.0,45.8993,46.0206,45.6187,45.8007,22300.0
2008-11-19 11:40:00,60.4,60.73,60.33,60.73,18300.0,45.8007,46.0509,45.7476,46.0509,18300.0
2008-11-19 11:50:00,60.69,61.27,60.68,61.1,19400.0,46.0206,46.4604,46.013,46.3315,19400.0
2008-11-19 12:00:00,61.02,61.29,60.8,61.24,11300.0,46.2708,46.4756,46.104,46.4376,11300.0
2008-11-19 12:10:00,61.2,61.2,60.79,60.89,14800.0,46.4073,46.4073,46.0964,46.1722,14800.0
2008-11-19 12:20:00,60.83,61.12,60.8,60.97,32400.0,46.1267,46.3466,46.104,46.2329,32400.0
2008-11-19 12:30:00,60.97,61.12,60.87,61.12,23500.0,46.2329,46.3466,46.1571,46.3466,23500.0
2008-11-19 12:40:00,61.23,61.23,60.76,60.86,24600.0,46.4301,46.4301,46.0737,46.1495,24600.0
2008-11-19 12:50:00,60.88,60.99,60.61,60.92,19200.0,46.1647,46.2481,45.9599,46.195,19200.0
2008-11-19 13:00:00,60.97,62.51,60.85,62.31,207800.0,46.2329,47.4007,46.1419,47.249,207800.0
2008-11-19 13:10:00,62.31,62.62,61.65,61.84,118500.0,47.249,47.4841,46.7485,46.8926,118500.0
2008-11-19 13:20:00,61.84,61.91,61.26,61.26,30000.0,46.8926,46.9457,46.4528,46.4528,30000.0
2008-11-19 13:30:00,61.28,61.3,60.93,61.25,19600.0,46.468,46.4831,46.2026,46.4452,19600.0
2008-11-19 13:40:00,61.2,61.57,61.2,61.44,43000.0,46.4073,46.6879,46.4073,46.5893,43000.0
2008-11-19 13:50:00,61.52,62.39,61.46,62.31,43600.0,46.65,47.3097,46.6045,47.249,43600.0
2008-11-19 14:00:00,62.31,62.31,61.7,62.06,43400.0,47.249,47.249,46.7865,47.0594,43400.0
2008-11-19 14:10:00,62.04,62.31,61.72,61.72,14700.0,47.0443,47.249,46.8016,46.8016,14700.0
2008-11-19 14:20:00,61.72,62.0,61.48,61.69,29600.0,46.8016,47.0139,46.6196,46.7789,29600.0
2008-11-19 14:30:00,61.61,61.84,61.32,61.45,31200.0,46.7182,46.8926,46.4983,46.5969,31200.0
2008-11-19 14:40:00,61.43,62.55,61.41,62.23,66500.0,46.5817,47.431,46.5665,47.1883,66500.0
2008-11-19 14:50:00,62.25,62.47,61.77,62.19,31300.0,47.2035,47.3703,46.8395,47.158,31300.0
2008-11-19 15:00:00,62.13,62.24,61.58,62.19,72500.0,47.1125,47.1959,46.6955,47.158,72500.0
2008-11-19 15:10:00,62.17,62.3,61.22,61.33,52300.0,47.1428,47.2414,46.4225,46.5059,52300.0
2008-11-19 15:20:00,61.33,61.43,60.95,61.1,64700.0,46.5059,46.5817,46.2177,46.3315,64700.0
2008-11-19 15:30:00,61.06,61.51,60.66,60.7,84400.0,46.3011,46.6424,45.9978,46.0282,84400.0
2008-11-19 15:40:00,60.69,61.03,60.08,60.53,95500.0,46.0206,46.2784,45.558,45.8993,95500.0
2008-11-19 15:50:00,60.55,60.58,59.89,60.03,123700.0,45.9144,45.9372,45.4139,45.5201,123700.0
2008-11-20 09:30:00,59.6,59.82,59.03,59.28,25900.0,45.194,45.3609,44.7618,44.9514,25900.0
2008-11-20 09:40:00,59.29,59.69,58.86,59.48,30300.0,44.959,45.2623,44.6329,45.1031,30300.0
2008-11-20 09:50:00,59.7,61.13,59.7,60.76,74500.0,45.2699,46.3542,45.2699,46.0737,74500.0
2008-11-20 10:00:00,60.82,61.0,60.25,60.78,53900.0,46.1192,46.2557,45.6869,46.0888,53900.0
2008-11-20 10:10:00,60.7,60.97,60.26,60.5,50800.0,46.0282,46.2329,45.6945,45.8765,50800.0
2008-11-20 10:20:00,60.5,62.18,60.48,62.1,83400.0,45.8765,47.1504,45.8613,47.0898,83400.0
2008-11-20 10:30:00,62.08,62.94,62.08,62.16,99100.0,47.0746,47.7267,47.0746,47.1353,99100.0
2008-11-20 10:40:00,62.21,64.0,62.02,63.5,110400.0,47.1732,48.5305,47.0291,48.1514,110400.0
2008-11-20 10:50:00,63.42,63.81,63.21,63.81,93000.0,48.0907,48.3864,47.9315,48.3864,93000.0
2008-11-20 11:00:00,63.9,64.68,63.85,64.06,81300.0,48.4547,49.0462,48.4168,48.576,81300.0
2008-11-20 11:10:00,64.06,64.41,63.38,63.39,45100.0,48.576,48.8414,48.0604,48.068,45100.0
2008-11-20 11:20:00,63.39,63.64,63.24,63.49,35700.0,48.068,48.2575,47.9542,48.1438,35700.0
2008-11-20 11:30:00,63.52,64.02,63.21,63.82,27300.0,48.1665,48.5457,47.9315,48.394,27300.0
2008-11-20 11:40:00,63.77,63.95,63.3,63.36,31500.0,48.3561,48.4926,47.9997,48.0452,31500.0
2008-11-20 11:50:00,63.42,63.42,62.93,63.02,22000.0,48.0907,48.0907,47.7191,47.7874,22000.0
2008-11-20 12:00:00,62.98,63.15,62.48,62.9,24000.0,47.7571,47.886,47.3779,47.6964,24000.0
2008-11-20 12:10:00,62.82,63.32,62.81,63.23,29200.0,47.6357,48.0149,47.6282,47.9466,29200.0
2008-11-20 12:20:00,63.28,64.68,63.19,64.53,42500.0,47.9846,49.0462,47.9163,48.9324,42500.0
2008-11-20 12:30:00,64.57,65.0,64.13,64.27,51700.0,48.9627,49.2888,48.6291,48.7353,51700.0
2008-11-20 12:40:00,64.35,65.04,64.05,65.04,32800.0,48.7959,49.3191,48.5684,49.3191,32800.0
2008-11-20 12:50:00,64.95,65.21,64.03,64.11,33100.0,49.2509,49.448,48.5533,48.6139,33100.0
2008-11-20 13:00:00,64.07,64.07,63.49,63.95,30700.0,48.5836,48.5836,48.1438,48.4926,30700.0
2008-11-20 13:10:00,63.99,64.65,63.64,63.81,26800.0,48.5229,49.0234,48.2575,48.3864,26800.0
2008-11-20 13:20:00,63.81,63.97,63.19,63.27,42200.0,48.3864,48.5078,47.9163,47.977,42200.0
2008-11-20 13:30:00,63.25,63.88,62.82,63.19,37600.0,47.9618,48.4395,47.6357,47.9163,37600.0
2008-11-20 13:40:00,63.15,63.86,63.15,63.61,34600.0,47.886,48.4244,47.886,48.2348,34600.0
2008-11-20 13:50:00,63.58,64.28,63.36,64.04,39400.0,48.212,48.7428,48.0452,48.5609,39400.0
2008-11-20 14:00:00,64.04,64.16,63.15,63.24,43400.0,48.5609,48.6518,47.886,47.9542,43400.0
2008-11-20 14:10:00,63.23,63.54,62.8,62.9,24000.0,47.9466,48.1817,47.6206,47.6964,24000.0
2008-11-20 14:20:00,62.9,63.31,62.58,62.59,26300.0,47.6964,48.0073,47.4537,47.4613,26300.0
2008-11-20 14:30:00,62.6,62.97,62.46,62.86,33300.0,47.4689,47.7495,47.3628,47.6661,33300.0
2008-11-20 14:40:00,62.88,63.04,62.25,62.43,31300.0,47.6812,47.8026,47.2035,47.34,31300.0
2008-11-20 14:50:00,62.43,62.76,61.9,62.23,33900.0,47.34,47.5902,46.9381,47.1883,33900.0
2008-11-20 15:00:00,62.28,62.86,61.9,62.26,49200.0,47.2263,47.6661,46.9381,47.2111,49200.0
2008-11-20 15:10:00,62.26,62.62,61.36,61.46,45100.0,47.2111,47.4841,46.5286,46.6045,45100.0
2008-11-20 15:20:00,61.49,61.95,61.42,61.74,54500.0,46.6272,46.976,46.5741,46.8168,54500.0
2008-11-20 15:30:00,61.71,62.13,60.91,60.95,56700.0,46.794,47.1125,46.1874,46.2177,56700.0
2008-11-20 15:40:00,60.93,61.2,60.45,60.75,73800.0,46.2026,46.4073,45.8386,46.0661,73800.0
2008-11-20 15:50:00,60.72,60.72,59.78,60.35,126100.0,46.0433,46.0433,45.3305,45.7628,126100.0
2008-11-21 09:30:00,61.49,61.49,59.01,59.17,82200.0,46.6272,46.6272,44.7467,44.868,82200.0
2008-11-21 09:40:00,59.13,60.77,59.05,60.72,28400.0,44.8376,46.0812,44.777,46.0433,28400.0
2008-11-21 09:50:00,60.68,60.77,59.93,60.15,30700.0,46.013,46.0812,45.4443,45.6111,30700.0
2008-11-21 10:00:00,60.09,60.85,59.53,60.85,21500.0,45.5656,46.1419,45.141,46.1419,21500.0
2008-11-21 10:10:00,60.93,60.96,59.96,60.4,17500.0,46.2026,46.2253,45.467,45.8007,17500.0
2008-11-21 10:20:00,60.41,60.83,60.11,60.36,19200.0,45.8083,46.1267,45.5808,45.7703,19200.0
2008-11-21 10:30:00,60.37,61.0,60.34,61.0,23200.0,45.7779,46.2557,45.7552,46.2557,23200.0
2008-11-21 10:40:00,60.94,61.19,60.5,60.64,34900.0,46.2102,46.3997,45.8765,45.9827,34900.0
2008-11-21 10:50:00,60.6,60.84,60.09,60.19,30700.0,45.9523,46.1343,45.5656,45.6414,30700.0
2008-11-21 11:00:00,60.19,60.47,59.72,60.36,36600.0,45.6414,45.8538,45.285,45.7703,36600.0
2008-11-21 11:10:00,60.42,61.13,60.42,61.13,52600.0,45.8158,46.3542,45.8158,46.3542,52600.0
2008-11-21 11:20:00,61.14,61.73,61.05,61.39,37000.0,46.3618,46.8092,46.2936,46.5514,37000.0
2008-11-21 11:30:00,61.39,61.91,61.39,61.83,17500.0,46.5514,46.9457,46.5514,46.885,17500.0
2008-11-21 11:40:00,61.84,62.31,61.71,61.72,18600.0,46.8926,47.249,46.794,46.8016,18600.0
2008-11-21 11:50:00,61.77,61.86,61.32,61.32,14100.0,46.8395,46.9078,46.4983,46.4983,14100.0
2008-11-21 12:00:00,61.39,61.95,61.16,61.64,19900.0,46.5514,46.976,46.377,46.741,19900.0
2008-11-21 12:10:00,61.69,61.9,61.41,61.52,23100.0,46.7789,46.9381,46.5665,46.65,23100.0
2008-11-21 12:20:00,61.46,61.91,61.35,61.82,29000.0,46.6045,46.9457,46.5211,46.8774,29000.0
2008-11-21 12:30:00,61.82,62.29,61.67,62.22,16100.0,46.8774,47.2338,46.7637,47.1808,16100.0
2008-11-21 12:40:00,62.14,62.35,61.54,61.56,14300.0,47.1201,47.2793,46.6651,46.6803,14300.0
2008-11-21 12:50:00,61.51,61.75,61.43,61.43,13500.0,46.6424,46.8244,46.5817,46.5817,13500.0
2008-11-21 13:00:00,61.5,61.51,60.98,61.1,15700.0,46.6348,46.6424,46.2405,46.3315,15700.0
2008-11-21 13:10:00,61.1,61.1,60.77,60.9,37000.0,46.3315,46.3315,46.0812,46.1798,37000.0
2008-11-21 13:20:00,60.84,60.84,60.36,60.68,9300.0,46.1343,46.1343,45.7703,46.013,9300.0
2008-11-21 13:30:00,60.61,60.77,60.3,60.6,14700.0,45.9599,46.0812,45.7248,45.9523,14700.0
2008-11-21 13:40:00,60.64,61.03,60.49,60.76,18300.0,45.9827,46.2784,45.8689,46.0737,18300.0
2008-11-21 13:50:00,60.72,60.79,60.12,60.12,31700.0,46.0433,46.0964,45.5884,45.5884,31700.0
2008-11-21 14:00:00,60.12,61.14,60.09,60.9,57000.0,45.5884,46.3618,45.5656,46.1798,57000.0
2008-11-21 14:10:00,60.89,61.18,60.84,61.04,25900.0,46.1722,46.3921,46.1343,46.286,25900.0
2008-11-21 14:20:00,61.04,61.38,60.83,60.83,34600.0,46.286,46.5438,46.1267,46.1267,34600.0
2008-11-21 14:30:00,60.87,60.87,60.3,60.63,20500.0,46.1571,46.1571,45.7248,45.9751,20500.0
2008-11-21 14:40:00,60.68,61.17,60.17,61.08,55000.0,46.013,46.3846,45.6263,46.3163,55000.0
2008-11-21 14:50:00,61.08,61.1,60.36,60.66,30000.0,46.3163,46.3315,45.7703,45.9978,30000.0
2008-11-21 15:00:00,60.69,62.16,60.61,61.57,74900.0,46.0206,47.1353,45.9599,46.6879,74900.0
2008-11-21 15:10:00,61.48,62.48,61.43,62.27,70300.0,46.6196,47.3779,46.5817,47.2187,70300.0
2008-11-21 15:20:00,62.34,62.79,61.67,62.62,46600.0,47.2718,47.613,46.7637,47.4841,46600.0
2008-11-21 15:30:00,62.59,64.11,62.19,63.48,52900.0,47.4613,48.6139,47.158,48.1362,52900.0
2008-11-21 15:40:00,63.5,63.68,62.36,63.2,64900.0,48.1514,48.2879,47.2869,47.9239,64900.0
2008-11-21 15:50:00,63.18,64.59,62.91,64.44,112500.0,47.9087,48.9779,47.704,48.8642,112500.0
2008-11-24 09:30:00,64.52,66.57,64.52,66.03,22700.0,48.9248,50.4793,48.9248,50.0698,22700.0
2008-11-24 09:40:00,65.94,66.08,65.05,65.05,36900.0,50.0016,50.1078,49.3267,49.3267,36900.0
2008-11-24 09:50:00,65.11,65.85,64.89,65.7,41100.0,49.3722,49.9334,49.2054,49.8196,41100.0
2008-11-24 10:00:00,65.71,66.91,65.71,66.91,40100.0,49.8272,50.7371,49.8272,50.7371,40100.0
2008-11-24 10:10:00,66.96,67.11,66.51,66.88,26200.0,50.7751,50.8888,50.4338,50.7144,26200.0
2008-11-24 10:20:00,66.96,67.31,66.77,67.1,26300.0,50.7751,51.0405,50.631,50.8812,26300.0
2008-11-24 10:30:00,67.19,67.56,67.0,67.05,34000.0,50.9495,51.23,50.8054,50.8433,34000.0
2008-11-24 10:40:00,67.05,67.61,66.92,66.92,21300.0,50.8433,51.2679,50.7447,50.7447,21300.0
2008-11-24 10:50:00,66.78,67.3,66.65,67.3,17600.0,50.6386,51.0329,50.54,51.0329,17600.0
2008-11-24 11:00:00,67.34,67.42,66.47,66.55,22000.0,51.0632,51.1239,50.4035,50.4642,22000.0
2008-11-24 11:10:00,66.51,66.93,66.11,66.11,20100.0,50.4338,50.7523,50.1305,50.1305,20100.0
2008-11-24 11:20:00,66.15,66.95,66.09,66.47,34100.0,50.1608,50.7675,50.1153,50.4035,34100.0
2008-11-24 11:30:00,66.47,66.79,66.25,66.54,23500.0,50.4035,50.6461,50.2367,50.4566,23500.0
2008-11-24 11:40:00,66.43,66.7,66.33,66.59,13800.0,50.3732,50.5779,50.2973,50.4945,13800.0
2008-11-24 11:50:00,66.5,67.05,66.44,66.83,15800.0,50.4262,50.8433,50.3807,50.6765,15800.0
2008-11-24 12:00:00,66.81,67.11,66.46,66.47,7700.0,50.6613,50.8888,50.3959,50.4035,7700.0
2008-11-24 12:10:00,66.48,66.48,65.75,65.92,18100.0,50.4111,50.4111,49.8575,49.9864,18100.0
2008-11-24 12:20:00,65.9,65.92,65.39,65.47,14800.0,49.9713,49.9864,49.5845,49.6452,14800.0
2008-11-24 12:30:00,65.47,66.09,65.38,65.48,17000.0,49.6452,50.1153,49.577,49.6528,17000.0
2008-11-24 12:40:00,65.45,66.04,65.28,65.77,19500.0,49.63,50.0774,49.5011,49.8727,19500.0
2008-11-24 12:50:00,65.87,66.36,65.87,66.16,18300.0,49.9485,50.3201,49.9485,50.1684,18300.0
2008-11-24 13:00:00,66.22,66.62,66.13,66.3,12400.0,50.2139,50.5172,50.1457,50.2746,12400.0
2008-11-24 13:10:00,66.3,66.55,66.22,66.55,16400.0,50.2746,50.4642,50.2139,50.4642,16400.0
2008-11-24 13:20:00,66.53,66.75,66.48,66.74,11000.0,50.449,50.6158,50.4111,50.6082,11000.0
2008-11-24 13:30:00,66.69,66.84,66.48,66.58,16900.0,50.5703,50.6841,50.4111,50.4869,16900.0
2008-11-24 13:40:00,66.59,66.75,66.33,66.49,9300.0,50.4945,50.6158,50.2973,50.4187,9300.0
2008-11-24 13:50:00,66.47,67.18,66.47,67.16,15200.0,50.4035,50.9419,50.4035,50.9267,15200.0
2008-11-24 14:00:00,67.17,67.31,66.9,67.08,52900.0,50.9343,51.0405,50.7296,50.8661,52900.0
2008-11-24 14:10:00,67.08,67.13,66.49,66.71,19500.0,50.8661,50.904,50.4187,50.5855,19500.0
2008-11-24 14:20:00,66.66,67.47,66.66,67.27,25100.0,50.5476,51.1618,50.5476,51.0101,25100.0
2008-11-24 14:30:00,67.29,67.7,67.01,67.08,13100.0,51.0253,51.3362,50.813,50.8661,13100.0
2008-11-24 14:40:00,67.18,67.28,66.31,66.45,17500.0,50.9419,51.0177,50.2822,50.3883,17500.0
2008-11-24 14:50:00,66.44,67.02,66.44,66.71,11500.0,50.3807,50.8206,50.3807,50.5855,11500.0
2008-11-24 15:00:00,66.78,67.42,66.54,67.34,22600.0,50.6386,51.1239,50.4566,51.0632,22600.0
2008-11-24 15:10:00,67.39,67.42,67.0,67.08,20500.0,51.1011,51.1239,50.8054,50.8661,20500.0
2008-11-24 15:20:00,67.12,67.71,67.02,67.71,27200.0,50.8964,51.3438,50.8206,51.3438,27200.0
2008-11-24 15:30:00,67.71,67.78,67.28,67.67,33000.0,51.3438,51.3969,51.0177,51.3134,33000.0
2008-11-24 15:40:00,67.67,68.31,67.41,67.47,51900.0,51.3134,51.7987,51.1163,51.1618,51900.0
2008-11-24 15:50:00,67.47,67.61,66.37,66.8,105700.0,51.1618,51.2679,50.3277,50.6537,105700.0
2008-11-25 09:30:00,68.16,68.7,67.54,68.61,24000.0,51.685,52.0945,51.2149,52.0262,24000.0
2008-11-25 09:40:00,68.54,68.77,67.93,68.62,31900.0,51.9732,52.1476,51.5106,52.0338,31900.0
2008-11-25 09:50:00,68.67,68.88,68.09,68.46,13600.0,52.0717,52.231,51.6319,51.9125,13600.0
2008-11-25 10:00:00,68.49,68.98,68.27,68.61,28700.0,51.9352,52.3068,51.7684,52.0262,28700.0
2008-11-25 10:10:00,68.71,68.79,68.02,68.18,21500.0,52.1021,52.1627,51.5788,51.7002,21500.0
2008-11-25 10:20:00,68.13,68.33,67.75,68.22,16700.0,51.6623,51.8139,51.3741,51.7305,16700.0
2008-11-25 10:30:00,68.24,68.24,67.18,67.18,13700.0,51.7457,51.7457,50.9419,50.9419,13700.0
2008-11-25 10:40:00,67.12,67.13,66.58,66.58,12400.0,50.8964,50.904,50.4869,50.4869,12400.0
2008-11-25 10:50:00,66.56,66.98,66.43,66.96,11800.0,50.4717,50.7902,50.3732,50.7751,11800.0
2008-11-25 11:00:00,66.95,67.13,66.28,66.33,11400.0,50.7675,50.904,50.2594,50.2973,11400.0
2008-11-25 11:10:00,66.46,67.01,66.35,66.89,19700.0,50.3959,50.813,50.3125,50.722,19700.0
2008-11-25 11:20:00,66.84,67.28,66.66,67.28,14600.0,50.6841,51.0177,50.5476,51.0177,14600.0
2008-11-25 11:30:00,67.25,67.56,67.19,67.27,6300.0,50.995,51.23,50.9495,51.0101,6300.0
2008-11-25 11:40:00,67.31,67.91,67.31,67.78,12500.0,51.0405,51.4954,51.0405,51.3969,12500.0
2008-11-25 11:50:00,67.81,67.98,67.5,67.52,7900.0,51.4196,51.5485,51.1845,51.1997,7900.0
2008-11-25 12:00:00,67.56,67.75,67.32,67.56,10400.0,51.23,51.3741,51.048,51.23,10400.0
2008-11-25 12:10:00,67.62,67.62,67.08,67.4,8900.0,51.2755,51.2755,50.8661,51.1087,8900.0
2008-11-25 12:20:00,67.39,67.48,66.91,67.48,20600.0,51.1011,51.1694,50.7371,51.1694,20600.0
2008-11-25 12:30:00,67.48,67.83,67.45,67.71,13900.0,51.1694,51.4348,51.1466,51.3438,13900.0
2008-11-25 12:40:00,67.66,67.75,67.26,67.45,19800.0,51.3059,51.3741,51.0025,51.1466,19800.0
2008-11-25 12:50:00,67.26,67.43,66.83,67.28,15300.0,51.0025,51.1315,50.6765,51.0177,15300.0
2008-11-25 13:00:00,67.27,67.4,66.86,67.4,12700.0,51.0101,51.1087,50.6992,51.1087,12700.0
2008-11-25 13:10:00,67.37,67.54,66.98,67.28,16000.0,51.086,51.2149,50.7902,51.0177,16000.0
2008-11-25 13:20:00,67.3,67.71,66.98,67.56,11800.0,51.0329,51.3438,50.7902,51.23,11800.0
2008-11-25 13:30:00,67.62,67.82,67.44,67.59,12200.0,51.2755,51.4272,51.139,51.2528,12200.0
2008-11-25 13:40:00,67.59,67.62,67.12,67.39,10400.0,51.2528,51.2755,50.8964,51.1011,10400.0
2008-11-25 13:50:00,67.4,67.43,66.94,66.95,15300.0,51.1087,51.1315,50.7599,50.7675,15300.0
2008-11-25 14:00:00,66.93,67.26,66.85,66.98,24900.0,50.7523,51.0025,50.6916,50.7902,24900.0
2008-11-25 14:10:00,66.99,66.99,66.28,66.54,22000.0,50.7978,50.7978,50.2594,50.4566,22000.0
2008-11-25 14:20:00,66.74,66.88,66.58,66.58,8000.0,50.6082,50.7144,50.4869,50.4869,8000.0
2008-11-25 14:30:00,66.51,66.95,66.35,66.85,14400.0,50.4338,50.7675,50.3125,50.6916,14400.0
2008-11-25 14:40:00,66.85,66.99,66.65,66.85,27500.0,50.6916,50.7978,50.54,50.6916,27500.0
2008-11-25 14:50:00,66.92,67.92,66.77,67.76,33700.0,50.7447,51.503,50.631,51.3817,33700.0
2008-11-25 15:00:00,67.71,68.07,67.4,67.4,50100.0,51.3438,51.6168,51.1087,51.1087,50100.0
2008-11-25 15:10:00,67.46,67.75,67.19,67.51,25400.0,51.1542,51.3741,50.9495,51.1921,25400.0
2008-11-25 15:20:00,67.44,67.79,66.94,67.71,40100.0,51.139,51.4044,50.7599,51.3438,40100.0
2008-11-25 15:30:00,67.69,68.0,67.51,67.59,41100.0,51.3286,51.5637,51.1921,51.2528,41100.0
2008-11-25 15:40:00,67.57,68.03,67.26,67.69,74700.0,51.2376,51.5864,51.0025,51.3286,74700.0
2008-11-25 15:50:00,67.69,68.07,67.36,67.68,73800.0,51.3286,51.6168,51.0784,51.321,73800.0
2008-11-26 09:30:00,66.6,66.79,66.35,66.5,13300.0,50.5021,50.6461,50.3125,50.4262,13300.0
2008-11-26 09:40:00,66.44,66.93,66.32,66.81,10300.0,50.3807,50.7523,50.2898,50.6613,10300.0
2008-11-26 09:50:00,66.91,67.44,66.8,67.21,10200.0,50.7371,51.139,50.6537,50.9646,10200.0
2008-11-26 10:00:00,67.33,67.62,67.07,67.24,7900.0,51.0556,51.2755,50.8585,50.9874,7900.0
2008-11-26 10:10:00,67.13,67.7,66.99,67.64,10800.0,50.904,51.3362,50.7978,51.2907,10800.0
2008-11-26 10:20:00,67.59,68.29,67.57,68.04,19500.0,51.2528,51.7836,51.2376,51.594,19500.0
2008-11-26 10:30:00,68.08,68.34,67.96,68.34,21900.0,51.6243,51.8215,51.5333,51.8215,21900.0
2008-11-26 10:40:00,68.28,68.54,68.16,68.18,17300.0,51.776,51.9732,51.685,51.7002,17300.0
2008-11-26 10:50:00,68.17,68.92,68.02,68.75,25200.0,51.6926,52.2613,51.5788,52.1324,25200.0
2008-11-26 11:00:00,68.77,69.0,68.6,68.87,17300.0,52.1476,52.322,52.0187,52.2234,17300.0
2008-11-26 11:10:00,68.9,69.48,68.88,69.26,32600.0,52.2461,52.6859,52.231,52.5191,32600.0
2008-11-26 11:20:00,69.2,69.74,69.18,69.58,17600.0,52.4736,52.8831,52.4585,52.7618,17600.0
2008-11-26 11:30:00,69.58,70.0,69.58,69.94,45200.0,52.7618,53.0803,52.7618,53.0348,45200.0
2008-11-26 11:40:00,69.99,70.2,69.8,70.12,23800.0,53.0727,53.2319,52.9286,53.1712,23800.0
2008-11-26 11:50:00,70.13,70.2,69.95,70.05,21200.0,53.1788,53.2319,53.0423,53.1182,21200.0
2008-11-26 12:00:00,70.0,70.41,69.83,70.23,17000.0,53.0803,53.3912,52.9513,53.2547,17000.0
2008-11-26 12:10:00,70.23,70.43,70.01,70.17,9000.0,53.2547,53.4063,53.0878,53.2092,9000.0
2008-11-26 12:20:00,70.29,70.38,70.14,70.3,7500.0,53.3002,53.3684,53.1864,53.3077,7500.0
2008-11-26 12:30:00,70.27,70.44,70.2,70.39,8500.0,53.285,53.4139,53.2319,53.376,8500.0
2008-11-26 12:40:00,70.37,70.62,70.28,70.53,18700.0,53.3608,53.5504,53.2926,53.4821,18700.0
2008-11-26 12:50:00,70.54,70.54,70.25,70.4,7800.0,53.4897,53.4897,53.2698,53.3836,7800.0
2008-11-26 13:00:00,70.47,70.81,70.44,70.44,13900.0,53.4367,53.6945,53.4139,53.4139,13900.0
2008-11-26 13:10:00,70.44,70.52,70.2,70.46,9700.0,53.4139,53.4746,53.2319,53.4291,9700.0
2008-11-26 13:20:00,70.52,70.76,70.28,70.7,14300.0,53.4746,53.6566,53.2926,53.6111,14300.0
2008-11-26 13:30:00,70.62,70.64,70.07,70.28,8500.0,53.5504,53.5656,53.1333,53.2926,8500.0
2008-11-26 13:40:00,70.33,70.38,70.05,70.13,8700.0,53.3305,53.3684,53.1182,53.1788,8700.0
2008-11-26 13:50:00,70.12,70.27,69.8,69.86,8800.0,53.1712,53.285,52.9286,52.9741,8800.0
2008-11-26 14:00:00,69.86,69.9,69.66,69.9,12700.0,52.9741,53.0044,52.8224,53.0044,12700.0
2008-11-26 14:10:00,69.94,70.11,69.69,70.09,14400.0,53.0348,53.1637,52.8452,53.1485,14400.0
2008-11-26 14:20:00,70.08,70.41,70.08,70.23,12700.0,53.1409,53.3912,53.1409,53.2547,12700.0
2008-11-26 14:30:00,70.32,70.8,70.32,70.44,30300.0,53.3229,53.6869,53.3229,53.4139,30300.0
2008-11-26 14:40:00,70.41,70.9,70.41,70.85,13600.0,53.3912,53.7627,53.3912,53.7248,13600.0
2008-11-26 14:50:00,70.86,71.01,70.6,70.77,26900.0,53.7324,53.8461,53.5352,53.6641,26900.0
2008-11-26 15:00:00,70.83,71.1,70.39,70.58,25500.0,53.7096,53.9144,53.376,53.5201,25500.0
2008-11-26 15:10:00,70.57,71.13,70.56,70.65,41700.0,53.5125,53.9371,53.5049,53.5731,41700.0
2008-11-26 15:20:00,70.71,70.75,70.22,70.47,53100.0,53.6186,53.649,53.2471,53.4367,53100.0
2008-11-26 15:30:00,70.58,70.89,70.39,70.55,39200.0,53.5201,53.7551,53.376,53.4973,39200.0
2008-11-26 15:40:00,70.55,70.64,69.91,70.07,43400.0,53.4973,53.5656,53.012,53.1333,43400.0
2008-11-26 15:50:00,70.02,70.51,69.97,70.39,43600.0,53.0954,53.467,53.0575,53.376,43600.0
2008-11-28 09:30:00,70.43,71.0,70.23,70.95,9400.0,53.4063,53.8385,53.2547,53.8006,9400.0
2008-11-28 09:40:00,71.14,71.14,70.5,70.5,11700.0,53.9447,53.9447,53.4594,53.4594,11700.0
2008-11-28 09:50:00,70.41,70.5,69.8,69.8,15300.0,53.3912,53.4594,52.9286,52.9286,15300.0
2008-11-28 10:00:00,69.86,70.25,69.83,69.95,12000.0,52.9741,53.2698,52.9513,53.0423,12000.0
2008-11-28 10:10:00,70.0,70.03,69.82,69.92,9800.0,53.0803,53.103,52.9438,53.0196,9800.0
2008-11-28 10:20:00,69.95,70.4,69.95,70.1,7200.0,53.0423,53.3836,53.0423,53.1561,7200.0
2008-11-28 10:30:00,70.19,70.2,69.92,69.94,9200.0,53.2243,53.2319,53.0196,53.0348,9200.0
2008-11-28 10:40:00,69.9,70.05,69.63,70.04,19900.0,53.0044,53.1182,52.7997,53.1106,19900.0
2008-11-28 10:50:00,69.99,69.99,69.8,69.84,14600.0,53.0727,53.0727,52.9286,52.9589,14600.0
2008-11-28 11:00:00,69.82,69.82,69.64,69.7,10300.0,52.9438,52.9438,52.8073,52.8528,10300.0
2008-11-28 11:10:00,69.72,69.82,69.56,69.57,6800.0,52.8679,52.9438,52.7466,52.7542,6800.0
2008-11-28 11:20:00,69.57,70.07,69.47,70.06,8300.0,52.7542,53.1333,52.6784,53.1258,8300.0
2008-11-28 11:30:00,70.07,70.12,69.69,69.82,9200.0,53.1333,53.1712,52.8452,52.9438,9200.0
2008-11-28 11:40:00,69.85,70.14,69.8,70.07,7200.0,52.9665,53.1864,52.9286,53.1333,7200.0
2008-11-28 11:50:00,70.06,70.28,70.05,70.15,7600.0,53.1258,53.2926,53.1182,53.194,7600.0
2008-11-28 12:00:00,70.19,70.21,70.03,70.12,10700.0,53.2243,53.2395,53.103,53.1712,10700.0
2008-11-28 12:10:00,70.14,70.27,69.88,69.88,11500.0,53.1864,53.285,52.9893,52.9893,11500.0
2008-11-28 12:20:00,69.87,70.05,69.85,70.0,12200.0,52.9817,53.1182,52.9665,53.0803,12200.0
2008-11-28 12:30:00,70.0,70.01,69.87,69.91,12700.0,53.0803,53.0878,52.9817,53.012,12700.0
2008-11-28 12:40:00,69.87,70.06,69.72,69.96,22600.0,52.9817,53.1258,52.8679,53.0499,22600.0
2008-11-28 12:50:00,69.95,70.5,69.95,70.39,33400.0,53.0423,53.4594,53.0423,53.376,33400.0
2008-11-28 13:00:00,70.57,70.57,70.57,70.57,36100.0,53.5125,53.5125,53.5125,53.5125,36100.0
2008-11-28 13:10:00,70.57,70.57,70.57,70.57,300.0,53.5125,53.5125,53.5125,53.5125,300.0
2008-11-28 13:20:00,70.57,70.57,70.57,70.57,1600.0,53.5125,53.5125,53.5125,53.5125,1600.0
2008-11-28 13:30:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 13:40:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 13:50:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:00:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:10:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:20:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:30:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:40:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:50:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:00:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:10:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:20:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:30:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:40:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:50:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-12-01 09:30:00,69.82,69.82,67.59,68.08,58600.0,52.9438,52.9438,51.2528,51.6243,58600.0
2008-12-01 09:40:00,68.17,68.2,67.29,67.62,30400.0,51.6926,51.7153,51.0253,51.2755,30400.0
2008-12-01 09:50:00,67.54,67.54,66.55,66.98,42600.0,51.2149,51.2149,50.4642,50.7902,42600.0
2008-12-01 10:00:00,67.06,67.4,66.89,67.13,27300.0,50.8509,51.1087,50.722,50.904,27300.0
2008-12-01 10:10:00,67.17,67.66,67.17,67.18,16700.0,50.9343,51.3059,50.9343,50.9419,16700.0
2008-12-01 10:20:00,67.26,67.59,66.93,67.15,41900.0,51.0025,51.2528,50.7523,50.9191,41900.0
2008-12-01 10:30:00,67.18,67.34,67.0,67.26,23200.0,50.9419,51.0632,50.8054,51.0025,23200.0
2008-12-01 10:40:00,67.21,67.64,67.14,67.54,10500.0,50.9646,51.2907,50.9115,51.2149,10500.0
2008-12-01 10:50:00,67.6,67.68,67.49,67.57,20900.0,51.2604,51.321,51.1769,51.2376,20900.0
2008-12-01 11:00:00,67.58,67.58,67.13,67.13,21800.0,51.2452,51.2452,50.904,50.904,21800.0
2008-12-01 11:10:00,67.14,67.59,67.14,67.59,18500.0,50.9115,51.2528,50.9115,51.2528,18500.0
2008-12-01 11:20:00,67.55,67.6,67.13,67.24,6400.0,51.2224,51.2604,50.904,50.9874,6400.0
2008-12-01 11:30:00,67.26,67.63,67.21,67.58,19900.0,51.0025,51.2831,50.9646,51.2452,19900.0
2008-12-01 11:40:00,67.65,67.93,67.65,67.88,18300.0,51.2983,51.5106,51.2983,51.4727,18300.0
2008-12-01 11:50:00,67.86,68.01,67.64,67.99,19200.0,51.4575,51.5713,51.2907,51.5561,19200.0
2008-12-01 12:00:00,67.98,68.08,67.56,67.84,47300.0,51.5485,51.6243,51.23,51.4424,47300.0
2008-12-01 12:10:00,67.92,68.14,67.78,67.88,24500.0,51.503,51.6698,51.3969,51.4727,24500.0
2008-12-01 12:20:00,67.85,68.1,67.69,67.81,26000.0,51.4499,51.6395,51.3286,51.4196,26000.0
2008-12-01 12:30:00,67.8,68.09,67.64,67.75,28900.0,51.412,51.6319,51.2907,51.3741,28900.0
2008-12-01 12:40:00,67.8,68.02,67.68,67.85,19100.0,51.412,51.5788,51.321,51.4499,19100.0
2008-12-01 12:50:00,67.92,67.97,67.65,67.68,14500.0,51.503,51.5409,51.2983,51.321,14500.0
2008-12-01 13:00:00,67.7,68.05,67.7,68.05,14800.0,51.3362,51.6016,51.3362,51.6016,14800.0
2008-12-01 13:10:00,67.97,68.5,67.97,68.43,20500.0,51.5409,51.9428,51.5409,51.8897,20500.0
2008-12-01 13:20:00,68.42,68.51,68.19,68.32,30000.0,51.8822,51.9504,51.7078,51.8063,30000.0
2008-12-01 13:30:00,68.28,68.5,68.11,68.21,26300.0,51.776,51.9428,51.6471,51.7229,26300.0
2008-12-01 13:40:00,68.19,68.24,67.86,67.86,16700.0,51.7078,51.7457,51.4575,51.4575,16700.0
2008-12-01 13:50:00,67.8,68.28,67.63,68.24,16000.0,51.412,51.776,51.2831,51.7457,16000.0
2008-12-01 14:00:00,68.31,68.33,67.59,67.88,21100.0,51.7987,51.8139,51.2528,51.4727,21100.0
2008-12-01 14:10:00,67.9,67.94,67.16,67.23,17100.0,51.4878,51.5182,50.9267,50.9798,17100.0
2008-12-01 14:20:00,67.22,67.64,67.22,67.48,17800.0,50.9722,51.2907,50.9722,51.1694,17800.0
2008-12-01 14:30:00,67.43,67.72,67.09,67.1,25700.0,51.1315,51.3514,50.8736,50.8812,25700.0
2008-12-01 14:40:00,67.1,67.56,67.07,67.37,29900.0,50.8812,51.23,50.8585,51.086,29900.0
2008-12-01 14:50:00,67.34,67.86,66.99,67.03,36400.0,51.0632,51.4575,50.7978,50.8281,36400.0
2008-12-01 15:00:00,67.01,67.33,66.78,66.88,21600.0,50.813,51.0556,50.6386,50.7144,21600.0
2008-12-01 15:10:00,66.92,67.46,66.82,67.07,28100.0,50.7447,51.1542,50.6689,50.8585,28100.0
2008-12-01 15:20:00,67.11,67.11,66.41,66.6,21800.0,50.8888,50.8888,50.358,50.5021,21800.0
2008-12-01 15:30:00,66.55,66.73,66.28,66.28,24500.0,50.4642,50.6006,50.2594,50.2594,24500.0
2008-12-01 15:40:00,66.29,66.39,65.64,66.04,35800.0,50.267,50.3428,49.7741,50.0774,35800.0
2008-12-01 15:50:00,66.0,66.15,65.26,65.37,74200.0,50.0471,50.1608,49.486,49.5694,74200.0
2008-12-02 09:30:00,65.4,65.73,64.7,65.42,60600.0,49.5921,49.8424,49.0613,49.6073,60600.0
2008-12-02 09:40:00,65.35,65.52,64.82,65.26,52800.0,49.5542,49.6831,49.1523,49.486,52800.0
2008-12-02 09:50:00,65.2,65.89,65.02,65.47,25400.0,49.4405,49.9637,49.304,49.6452,25400.0
2008-12-02 10:00:00,65.52,66.19,65.5,66.19,26600.0,49.6831,50.1912,49.668,50.1912,26600.0
2008-12-02 10:10:00,66.18,66.48,65.99,66.09,14200.0,50.1836,50.4111,50.0395,50.1153,14200.0
2008-12-02 10:20:00,66.16,66.4,65.87,66.01,17300.0,50.1684,50.3504,49.9485,50.0547,17300.0
2008-12-02 10:30:00,66.06,66.6,66.06,66.5,17300.0,50.0926,50.5021,50.0926,50.4262,17300.0
2008-12-02 10:40:00,66.55,66.76,66.21,66.3,9400.0,50.4642,50.6234,50.2063,50.2746,9400.0
2008-12-02 10:50:00,66.26,66.58,66.25,66.54,10800.0,50.2443,50.4869,50.2367,50.4566,10800.0
2008-12-02 11:00:00,66.49,66.55,65.96,66.13,20100.0,50.4187,50.4642,50.0168,50.1457,20100.0
2008-12-02 11:10:00,66.12,66.25,65.65,65.85,14200.0,50.1381,50.2367,49.7817,49.9334,14200.0
2008-12-02 11:20:00,65.9,66.22,65.86,65.93,13200.0,49.9713,50.2139,49.9409,49.994,13200.0
2008-12-02 11:30:00,65.93,66.01,65.29,65.32,16300.0,49.994,50.0547,49.5087,49.5315,16300.0
2008-12-02 11:40:00,65.33,65.75,65.12,65.75,16000.0,49.539,49.8575,49.3798,49.8575,16000.0
2008-12-02 11:50:00,65.88,65.98,65.58,65.6,11200.0,49.9561,50.0319,49.7286,49.7438,11200.0
2008-12-02 12:00:00,65.69,65.98,65.54,65.84,8100.0,49.812,50.0319,49.6983,49.9258,8100.0
2008-12-02 12:10:00,65.96,65.96,65.66,65.74,15400.0,50.0168,50.0168,49.7893,49.8499,15400.0
2008-12-02 12:20:00,65.74,65.85,65.73,65.82,12700.0,49.8499,49.9334,49.8424,49.9106,12700.0
2008-12-02 12:30:00,65.82,65.9,65.52,65.66,15500.0,49.9106,49.9713,49.6831,49.7893,15500.0
2008-12-02 12:40:00,65.58,65.61,65.37,65.52,14700.0,49.7286,49.7514,49.5694,49.6831,14700.0
2008-12-02 12:50:00,65.53,65.75,65.35,65.74,16200.0,49.6907,49.8575,49.5542,49.8499,16200.0
2008-12-02 13:00:00,65.71,65.96,65.49,65.65,24700.0,49.8272,50.0168,49.6604,49.7817,24700.0
2008-12-02 13:10:00,65.59,66.1,65.59,65.96,6300.0,49.7362,50.1229,49.7362,50.0168,6300.0
2008-12-02 13:20:00,65.96,66.04,65.82,66.01,10100.0,50.0168,50.0774,49.9106,50.0547,10100.0
2008-12-02 13:30:00,65.97,65.97,65.42,65.51,7500.0,50.0243,50.0243,49.6073,49.6755,7500.0
2008-12-02 13:40:00,65.54,65.75,65.43,65.49,10200.0,49.6983,49.8575,49.6149,49.6604,10200.0
2008-12-02 13:50:00,65.38,65.5,65.24,65.31,6100.0,49.577,49.668,49.4708,49.5239,6100.0
2008-12-02 14:00:00,65.37,65.41,64.88,65.0,61900.0,49.5694,49.5997,49.1978,49.2888,61900.0
2008-12-02 14:10:00,64.96,65.06,64.78,64.94,10900.0,49.2585,49.3343,49.122,49.2433,10900.0
2008-12-02 14:20:00,64.9,64.96,64.51,64.96,28000.0,49.213,49.2585,48.9172,49.2585,28000.0
2008-12-02 14:30:00,64.95,65.33,64.88,65.33,17500.0,49.2509,49.539,49.1978,49.539,17500.0
2008-12-02 14:40:00,65.29,65.41,64.96,65.13,27700.0,49.5087,49.5997,49.2585,49.3874,27700.0
2008-12-02 14:50:00,65.08,65.44,64.98,65.23,49600.0,49.3495,49.6225,49.2736,49.4632,49600.0
2008-12-02 15:00:00,65.23,65.31,64.5,64.73,39900.0,49.4632,49.5239,48.9097,49.0841,39900.0
2008-12-02 15:10:00,64.72,65.47,64.57,65.43,44200.0,49.0765,49.6452,48.9627,49.6149,44200.0
2008-12-02 15:20:00,65.43,65.78,65.09,65.33,73700.0,49.6149,49.8803,49.3571,49.539,73700.0
2008-12-02 15:30:00,65.4,65.96,65.28,65.68,55700.0,49.5921,50.0168,49.5011,49.8044,55700.0
2008-12-02 15:40:00,65.69,66.07,64.89,65.01,56300.0,49.812,50.1002,49.2054,49.2964,56300.0
2008-12-02 15:50:00,65.08,66.21,64.93,66.15,57000.0,49.3495,50.2063,49.2357,50.1608,57000.0
2008-12-03 09:30:00,64.63,64.63,63.71,64.07,49100.0,49.0082,49.0082,48.3106,48.5836,49100.0
2008-12-03 09:40:00,64.11,64.33,63.72,63.84,46300.0,48.6139,48.7808,48.3182,48.4092,46300.0
2008-12-03 09:50:00,63.82,64.85,63.82,64.61,42400.0,48.394,49.1751,48.394,48.9931,42400.0
2008-12-03 10:00:00,64.6,64.67,64.13,64.22,53800.0,48.9855,49.0386,48.6291,48.6973,53800.0
2008-12-03 10:10:00,64.28,64.28,63.85,63.85,20600.0,48.7428,48.7428,48.4168,48.4168,20600.0
2008-12-03 10:20:00,63.85,65.0,63.79,65.0,30200.0,48.4168,49.2888,48.3713,49.2888,30200.0
2008-12-03 10:30:00,64.9,65.73,64.9,65.31,31800.0,49.213,49.8424,49.213,49.5239,31800.0
2008-12-03 10:40:00,65.45,66.2,65.33,66.09,23200.0,49.63,50.1988,49.539,50.1153,23200.0
2008-12-03 10:50:00,66.24,67.66,66.15,67.58,41700.0,50.2291,51.3059,50.1608,51.2452,41700.0
2008-12-03 11:00:00,67.57,67.72,67.13,67.36,42900.0,51.2376,51.3514,50.904,51.0784,42900.0
2008-12-03 11:10:00,67.44,68.2,67.44,67.64,45500.0,51.139,51.7153,51.139,51.2907,45500.0
2008-12-03 11:20:00,67.66,68.1,67.66,67.78,28100.0,51.3059,51.6395,51.3059,51.3969,28100.0
2008-12-03 11:30:00,67.79,68.11,67.74,67.9,45500.0,51.4044,51.6471,51.3665,51.4878,45500.0
2008-12-03 11:40:00,67.9,68.36,67.62,67.84,27700.0,51.4878,51.8367,51.2755,51.4424,27700.0
2008-12-03 11:50:00,67.87,68.43,67.65,68.28,14400.0,51.4651,51.8897,51.2983,51.776,14400.0
2008-12-03 12:00:00,68.32,68.32,66.99,66.99,15100.0,51.8063,51.8063,50.7978,50.7978,15100.0
2008-12-03 12:10:00,67.04,67.25,66.43,66.43,21100.0,50.8357,50.995,50.3732,50.3732,21100.0
2008-12-03 12:20:00,66.39,66.95,66.3,66.86,28300.0,50.3428,50.7675,50.2746,50.6992,28300.0
2008-12-03 12:30:00,66.86,67.28,66.86,67.24,28300.0,50.6992,51.0177,50.6992,50.9874,28300.0
2008-12-03 12:40:00,67.26,67.27,66.7,66.95,21600.0,51.0025,51.0101,50.5779,50.7675,21600.0
2008-12-03 12:50:00,67.06,67.49,66.77,66.93,14500.0,50.8509,51.1769,50.631,50.7523,14500.0
2008-12-03 13:00:00,66.99,67.23,66.95,67.16,11700.0,50.7978,50.9798,50.7675,50.9267,11700.0
2008-12-03 13:10:00,67.16,67.33,67.02,67.21,12800.0,50.9267,51.0556,50.8206,50.9646,12800.0
2008-12-03 13:20:00,67.17,67.29,66.4,66.4,19600.0,50.9343,51.0253,50.3504,50.3504,19600.0
2008-12-03 13:30:00,66.4,66.4,65.91,66.2,31200.0,50.3504,50.3504,49.9789,50.1988,31200.0
2008-12-03 13:40:00,66.2,66.25,65.55,65.89,40900.0,50.1988,50.2367,49.7059,49.9637,40900.0
2008-12-03 13:50:00,65.93,66.23,65.82,66.12,30200.0,49.994,50.2215,49.9106,50.1381,30200.0
2008-12-03 14:00:00,66.11,66.39,65.94,66.39,36800.0,50.1305,50.3428,50.0016,50.3428,36800.0
2008-12-03 14:10:00,66.33,66.74,66.11,66.65,18000.0,50.2973,50.6082,50.1305,50.54,18000.0
2008-12-03 14:20:00,66.71,67.39,66.49,67.15,17500.0,50.5855,51.1011,50.4187,50.9191,17500.0
2008-12-03 14:30:00,67.15,67.85,67.15,67.26,23700.0,50.9191,51.4499,50.9191,51.0025,23700.0
2008-12-03 14:40:00,67.3,68.09,67.28,67.88,26600.0,51.0329,51.6319,51.0177,51.4727,26600.0
2008-12-03 14:50:00,67.9,68.25,67.45,67.48,24500.0,51.4878,51.7532,51.1466,51.1694,24500.0
2008-12-03 15:00:00,67.48,67.93,67.07,67.73,44500.0,51.1694,51.5106,50.8585,51.3589,44500.0
2008-12-03 15:10:00,67.8,67.82,66.81,67.09,57100.0,51.412,51.4272,50.6613,50.8736,57100.0
2008-12-03 15:20:00,67.18,67.41,66.59,67.27,48100.0,50.9419,51.1163,50.4945,51.0101,48100.0
2008-12-03 15:30:00,67.38,67.64,66.83,67.64,35000.0,51.0935,51.2907,50.6765,51.2907,35000.0
2008-12-03 15:40:00,67.71,68.19,67.28,67.79,27500.0,51.3438,51.7078,51.0177,51.4044,27500.0
2008-12-03 15:50:00,67.72,68.34,67.51,68.04,78200.0,51.3514,51.8215,51.1921,51.594,78200.0
2008-12-04 09:30:00,67.49,67.69,66.98,67.54,15900.0,51.1769,51.3286,50.7902,51.2149,15900.0
2008-12-04 09:40:00,67.83,68.26,67.45,67.91,16900.0,51.4348,51.7608,51.1466,51.4954,16900.0
2008-12-04 09:50:00,68.04,68.42,67.98,68.0,11400.0,51.594,51.8822,51.5485,51.5637,11400.0
2008-12-04 10:00:00,67.95,68.49,67.49,67.57,23700.0,51.5258,51.9352,51.1769,51.2376,23700.0
2008-12-04 10:10:00,67.6,67.82,67.26,67.59,11600.0,51.2604,51.4272,51.0025,51.2528,11600.0
2008-12-04 10:20:00,67.59,68.2,67.52,67.99,9600.0,51.2528,51.7153,51.1997,51.5561,9600.0
2008-12-04 10:30:00,68.08,68.89,67.84,68.89,15600.0,51.6243,52.2386,51.4424,52.2386,15600.0
2008-12-04 10:40:00,68.83,68.87,68.27,68.45,10500.0,52.1931,52.2234,51.7684,51.9049,10500.0
2008-12-04 10:50:00,68.38,68.92,68.3,68.8,28500.0,51.8518,52.2613,51.7912,52.1703,28500.0
2008-12-04 11:00:00,68.86,68.86,68.38,68.42,33600.0,52.2158,52.2158,51.8518,51.8822,33600.0
2008-12-04 11:10:00,68.45,68.91,68.39,68.56,30700.0,51.9049,52.2537,51.8594,51.9883,30700.0
2008-12-04 11:20:00,68.47,68.88,68.39,68.41,12700.0,51.9201,52.231,51.8594,51.8746,12700.0
2008-12-04 11:30:00,68.34,68.34,67.86,68.05,8700.0,51.8215,51.8215,51.4575,51.6016,8700.0
2008-12-04 11:40:00,68.07,68.16,67.61,68.12,9600.0,51.6168,51.685,51.2679,51.6547,9600.0
2008-12-04 11:50:00,68.17,68.47,67.96,68.07,11200.0,51.6926,51.9201,51.5333,51.6168,11200.0
2008-12-04 12:00:00,68.02,68.09,67.54,67.85,10800.0,51.5788,51.6319,51.2149,51.4499,10800.0
2008-12-04 12:10:00,67.77,67.77,67.34,67.34,14800.0,51.3893,51.3893,51.0632,51.0632,14800.0
2008-12-04 12:20:00,67.33,67.92,67.21,67.73,15700.0,51.0556,51.503,50.9646,51.3589,15700.0
2008-12-04 12:30:00,67.81,68.09,67.58,68.03,8300.0,51.4196,51.6319,51.2452,51.5864,8300.0
2008-12-04 12:40:00,68.03,68.24,67.91,67.91,6000.0,51.5864,51.7457,51.4954,51.4954,6000.0
2008-12-04 12:50:00,67.93,68.14,67.69,67.96,7200.0,51.5106,51.6698,51.3286,51.5333,7200.0
2008-12-04 13:00:00,67.88,67.91,67.55,67.6,7300.0,51.4727,51.4954,51.2224,51.2604,7300.0
2008-12-04 13:10:00,67.57,67.73,67.36,67.5,5700.0,51.2376,51.3589,51.0784,51.1845,5700.0
2008-12-04 13:20:00,67.44,67.79,67.36,67.38,9900.0,51.139,51.4044,51.0784,51.0935,9900.0
2008-12-04 13:30:00,67.36,67.95,67.33,67.92,16200.0,51.0784,51.5258,51.0556,51.503,16200.0
2008-12-04 13:40:00,67.85,68.14,67.51,68.05,10600.0,51.4499,51.6698,51.1921,51.6016,10600.0
2008-12-04 13:50:00,68.03,68.4,67.86,68.21,36200.0,51.5864,51.867,51.4575,51.7229,36200.0
2008-12-04 14:00:00,68.26,68.78,68.23,68.62,36100.0,51.7608,52.1551,51.7381,52.0338,36100.0
2008-12-04 14:10:00,68.64,68.88,68.06,68.24,28300.0,52.049,52.231,51.6092,51.7457,28300.0
2008-12-04 14:20:00,68.2,68.65,68.01,68.15,24400.0,51.7153,52.0566,51.5713,51.6774,24400.0
2008-12-04 14:30:00,68.13,68.77,68.12,68.68,22000.0,51.6623,52.1476,51.6547,52.0793,22000.0
2008-12-04 14:40:00,68.68,68.68,67.91,68.32,29000.0,52.0793,52.0793,51.4954,51.8063,29000.0
2008-12-04 14:50:00,68.24,68.56,67.95,67.95,15800.0,51.7457,51.9883,51.5258,51.5258,15800.0
2008-12-04 15:00:00,67.87,68.0,66.98,67.14,41200.0,51.4651,51.5637,50.7902,50.9115,41200.0
2008-12-04 15:10:00,67.19,67.5,66.25,66.5,30600.0,50.9495,51.1845,50.2367,50.4262,30600.0
2008-12-04 15:20:00,66.53,66.59,65.91,66.19,39600.0,50.449,50.4945,49.9789,50.1912,39600.0
2008-12-04 15:30:00,66.18,66.58,66.02,66.13,64500.0,50.1836,50.4869,50.0623,50.1457,64500.0
2008-12-04 15:40:00,66.14,67.31,66.0,67.02,90200.0,50.1533,51.0405,50.0471,50.8206,90200.0
2008-12-04 15:50:00,66.98,67.51,66.46,67.23,136000.0,50.7902,51.1921,50.3959,50.9798,136000.0
2008-12-05 09:30:00,66.0,66.73,65.6,66.52,23600.0,50.0471,50.6006,49.7438,50.4414,23600.0
2008-12-05 09:40:00,66.57,66.8,65.38,65.38,19100.0,50.4793,50.6537,49.577,49.577,19100.0
2008-12-05 09:50:00,65.41,65.97,65.09,65.27,9900.0,49.5997,50.0243,49.3571,49.4935,9900.0
2008-12-05 10:00:00,65.01,65.41,64.92,65.13,13600.0,49.2964,49.5997,49.2281,49.3874,13600.0
2008-12-05 10:10:00,64.97,65.04,64.7,64.96,8700.0,49.2661,49.3191,49.0613,49.2585,8700.0
2008-12-05 10:20:00,64.88,64.88,64.45,64.58,25700.0,49.1978,49.1978,48.8717,48.9703,25700.0
2008-12-05 10:30:00,64.59,65.13,64.51,64.65,14800.0,48.9779,49.3874,48.9172,49.0234,14800.0
2008-12-05 10:40:00,64.64,65.01,64.25,65.01,13900.0,49.0158,49.2964,48.7201,49.2964,13900.0
2008-12-05 10:50:00,64.88,65.27,64.61,65.19,17600.0,49.1978,49.4935,48.9931,49.4329,17600.0
2008-12-05 11:00:00,65.21,65.38,65.02,65.07,16100.0,49.448,49.577,49.304,49.3419,16100.0
2008-12-05 11:10:00,65.15,65.42,64.78,64.82,9900.0,49.4026,49.6073,49.122,49.1523,9900.0
2008-12-05 11:20:00,64.95,64.98,64.44,64.78,6700.0,49.2509,49.2736,48.8642,49.122,6700.0
2008-12-05 11:30:00,64.7,65.22,64.64,65.22,10800.0,49.0613,49.4556,49.0158,49.4556,10800.0
2008-12-05 11:40:00,65.25,65.66,65.15,65.22,15300.0,49.4784,49.7893,49.4026,49.4556,15300.0
2008-12-05 11:50:00,65.17,65.81,65.17,65.57,7700.0,49.4177,49.903,49.4177,49.721,7700.0
2008-12-05 12:00:00,65.58,66.0,65.31,65.93,8300.0,49.7286,50.0471,49.5239,49.994,8300.0
2008-12-05 12:10:00,65.87,65.94,65.52,65.94,4000.0,49.9485,50.0016,49.6831,50.0016,4000.0
2008-12-05 12:20:00,66.0,66.07,65.55,66.0,11600.0,50.0471,50.1002,49.7059,50.0471,11600.0
2008-12-05 12:30:00,65.99,65.99,65.17,65.47,10100.0,50.0395,50.0395,49.4177,49.6452,10100.0
2008-12-05 12:40:00,65.49,65.72,65.23,65.64,13100.0,49.6604,49.8348,49.4632,49.7741,13100.0
2008-12-05 12:50:00,65.64,65.64,65.3,65.63,6100.0,49.7741,49.7741,49.5163,49.7665,6100.0
2008-12-05 13:00:00,65.68,66.12,65.59,65.82,12300.0,49.8044,50.1381,49.7362,49.9106,12300.0
2008-12-05 13:10:00,65.91,66.18,65.63,65.64,11600.0,49.9789,50.1836,49.7665,49.7741,11600.0
2008-12-05 13:20:00,65.68,65.98,65.66,65.71,7200.0,49.8044,50.0319,49.7893,49.8272,7200.0
2008-12-05 13:30:00,65.6,66.09,65.55,66.01,10500.0,49.7438,50.1153,49.7059,50.0547,10500.0
2008-12-05 13:40:00,65.94,66.83,65.76,66.73,10800.0,50.0016,50.6765,49.8651,50.6006,10800.0
2008-12-05 13:50:00,66.79,67.14,66.57,66.57,18700.0,50.6461,50.9115,50.4793,50.4793,18700.0
2008-12-05 14:00:00,66.54,67.06,66.51,66.62,30400.0,50.4566,50.8509,50.4338,50.5172,30400.0
2008-12-05 14:10:00,66.48,66.97,66.29,66.63,23300.0,50.4111,50.7826,50.267,50.5248,23300.0
2008-12-05 14:20:00,66.6,67.28,66.59,66.81,20900.0,50.5021,51.0177,50.4945,50.6613,20900.0
2008-12-05 14:30:00,66.86,67.71,66.74,67.6,25500.0,50.6992,51.3438,50.6082,51.2604,25500.0
2008-12-05 14:40:00,67.67,69.13,67.67,69.09,28800.0,51.3134,52.4205,51.3134,52.3902,28800.0
2008-12-05 14:50:00,69.08,69.08,68.22,68.41,28700.0,52.3826,52.3826,51.7305,51.8746,28700.0
2008-12-05 15:00:00,68.49,68.86,67.4,67.77,29800.0,51.9352,52.2158,51.1087,51.3893,29800.0
2008-12-05 15:10:00,67.85,68.92,67.7,68.49,29600.0,51.4499,52.2613,51.3362,51.9352,29600.0
2008-12-05 15:20:00,68.44,68.74,67.88,68.6,20700.0,51.8973,52.1248,51.4727,52.0187,20700.0
2008-12-05 15:30:00,68.67,69.47,68.62,69.11,32400.0,52.0717,52.6784,52.0338,52.4054,32400.0
2008-12-05 15:40:00,69.18,69.44,68.52,68.69,40700.0,52.4585,52.6556,51.958,52.0869,40700.0
2008-12-05 15:50:00,68.69,69.38,68.66,69.12,68100.0,52.0869,52.6101,52.0641,52.413,68100.0
2008-12-08 09:30:00,70.34,71.85,69.76,71.24,48500.0,53.3381,54.4831,52.8983,54.0205,48500.0
2008-12-08 09:40:00,71.29,72.34,71.29,72.2,87500.0,54.0584,54.8547,54.0584,54.7485,87500.0
2008-12-08 09:50:00,72.2,72.2,71.42,71.73,28500.0,54.7485,54.7485,54.157,54.3921,28500.0
2008-12-08 10:00:00,71.71,72.2,71.21,72.18,42000.0,54.3769,54.7485,53.9978,54.7333,42000.0
2008-12-08 10:10:00,72.18,72.34,71.52,71.67,26200.0,54.7333,54.8547,54.2329,54.3466,26200.0
2008-12-08 10:20:00,71.64,72.15,71.64,71.96,14800.0,54.3238,54.7106,54.3238,54.5665,14800.0
2008-12-08 10:30:00,71.99,72.3,71.65,72.26,25900.0,54.5893,54.8243,54.3314,54.794,25900.0
2008-12-08 10:40:00,72.28,72.57,72.19,72.45,24800.0,54.8092,55.0291,54.7409,54.9381,24800.0
2008-12-08 10:50:00,72.36,72.79,72.27,72.58,30300.0,54.8698,55.1959,54.8016,55.0366,30300.0
2008-12-08 11:00:00,72.57,72.59,71.98,72.08,13200.0,55.0291,55.0442,54.5817,54.6575,13200.0
2008-12-08 11:10:00,72.08,72.24,71.89,71.92,15000.0,54.6575,54.7788,54.5134,54.5362,15000.0
2008-12-08 11:20:00,72.0,72.08,71.76,71.86,18000.0,54.5968,54.6575,54.4148,54.4907,18000.0
2008-12-08 11:30:00,71.89,72.06,71.63,71.86,30000.0,54.5134,54.6423,54.3163,54.4907,30000.0
2008-12-08 11:40:00,71.85,71.91,71.49,71.54,12000.0,54.4831,54.5286,54.2101,54.248,12000.0
2008-12-08 11:50:00,71.53,71.54,71.05,71.36,20700.0,54.2404,54.248,53.8765,54.1115,20700.0
2008-12-08 12:00:00,71.45,71.5,71.04,71.05,33500.0,54.1798,54.2177,53.8689,53.8765,33500.0
2008-12-08 12:10:00,71.06,71.08,70.98,71.05,52400.0,53.884,53.8992,53.8234,53.8765,52400.0
2008-12-08 12:20:00,71.06,71.15,70.96,70.97,19800.0,53.884,53.9523,53.8082,53.8158,19800.0
2008-12-08 12:30:00,71.03,71.33,70.98,71.19,11200.0,53.8613,54.0888,53.8234,53.9826,11200.0
2008-12-08 12:40:00,71.19,71.76,71.03,71.28,15600.0,53.9826,54.4148,53.8613,54.0509,15600.0
2008-12-08 12:50:00,71.22,71.35,70.75,71.19,12800.0,54.0054,54.1039,53.649,53.9826,12800.0
2008-12-08 13:00:00,71.15,71.42,71.15,71.38,7600.0,53.9523,54.157,53.9523,54.1267,7600.0
2008-12-08 13:10:00,71.33,71.48,70.99,71.02,18400.0,54.0888,54.2025,53.831,53.8537,18400.0
2008-12-08 13:20:00,71.01,71.02,70.56,70.56,34600.0,53.8461,53.8537,53.5049,53.5049,34600.0
2008-12-08 13:30:00,70.63,70.63,70.02,70.58,26500.0,53.558,53.558,53.0954,53.5201,26500.0
2008-12-08 13:40:00,70.59,70.98,70.59,70.68,18300.0,53.5276,53.8234,53.5276,53.5959,18300.0
2008-12-08 13:50:00,70.76,70.89,70.27,70.4,29600.0,53.6566,53.7551,53.285,53.3836,29600.0
2008-12-08 14:00:00,70.37,70.69,70.27,70.68,39000.0,53.3608,53.6035,53.285,53.5959,39000.0
2008-12-08 14:10:00,70.64,70.98,70.6,70.81,19800.0,53.5656,53.8234,53.5352,53.6945,19800.0
2008-12-08 14:20:00,70.8,71.28,70.79,71.1,21500.0,53.6869,54.0509,53.6793,53.9144,21500.0
2008-12-08 14:30:00,71.16,71.41,70.8,71.38,16500.0,53.9599,54.1494,53.6869,54.1267,16500.0
2008-12-08 14:40:00,71.39,72.21,71.34,72.02,32200.0,54.1343,54.7561,54.0964,54.612,32200.0
2008-12-08 14:50:00,72.02,72.44,71.8,72.44,25900.0,54.612,54.9305,54.4452,54.9305,25900.0
2008-12-08 15:00:00,72.36,72.79,72.02,72.6,28500.0,54.8698,55.1959,54.612,55.0518,28500.0
2008-12-08 15:10:00,72.55,72.94,72.38,72.53,38600.0,55.0139,55.3096,54.885,54.9987,38600.0
2008-12-08 15:20:00,72.5,72.86,72.36,72.7,31900.0,54.976,55.249,54.8698,55.1276,31900.0
2008-12-08 15:30:00,72.64,72.99,72.13,72.13,43800.0,55.0821,55.3475,54.6954,54.6954,43800.0
2008-12-08 15:40:00,72.14,72.75,71.23,71.54,80300.0,54.703,55.1656,54.013,54.248,80300.0
2008-12-08 15:50:00,71.54,72.1,70.84,71.87,106400.0,54.248,54.6727,53.7172,54.4983,106400.0
2008-12-09 09:30:00,70.7,71.25,70.3,71.11,30800.0,53.6111,54.0281,53.3077,53.922,30800.0
2008-12-09 09:40:00,71.11,71.36,70.81,71.16,28700.0,53.922,54.1115,53.6945,53.9599,28700.0
2008-12-09 09:50:00,71.15,71.28,70.23,70.24,24400.0,53.9523,54.0509,53.2547,53.2622,24400.0
2008-12-09 10:00:00,70.34,71.04,70.34,70.52,14900.0,53.3381,53.8689,53.3381,53.4746,14900.0
2008-12-09 10:10:00,70.62,71.6,70.62,71.4,15200.0,53.5504,54.2935,53.5504,54.1419,15200.0
2008-12-09 10:20:00,71.31,71.62,71.08,71.35,34200.0,54.0736,54.3087,53.8992,54.1039,34200.0
2008-12-09 10:30:00,71.39,72.06,71.36,71.8,19800.0,54.1343,54.6423,54.1115,54.4452,19800.0
2008-12-09 10:40:00,71.52,72.26,71.44,72.04,50800.0,54.2329,54.794,54.1722,54.6272,50800.0
2008-12-09 10:50:00,72.09,72.73,72.09,72.64,27200.0,54.6651,55.1504,54.6651,55.0821,27200.0
2008-12-09 11:00:00,72.67,73.02,72.48,72.58,24500.0,55.1049,55.3703,54.9608,55.0366,24500.0
2008-12-09 11:10:00,72.57,72.57,71.94,72.0,10100.0,55.0291,55.0291,54.5513,54.5968,10100.0
2008-12-09 11:20:00,72.03,72.19,71.65,71.74,26700.0,54.6196,54.7409,54.3314,54.3997,26700.0
2008-12-09 11:30:00,71.73,72.04,71.52,71.55,11700.0,54.3921,54.6272,54.2329,54.2556,11700.0
2008-12-09 11:40:00,71.55,72.09,71.55,71.57,23400.0,54.2556,54.6651,54.2556,54.2708,23400.0
2008-12-09 11:50:00,71.6,72.08,71.6,71.67,13200.0,54.2935,54.6575,54.2935,54.3466,13200.0
2008-12-09 12:00:00,71.55,72.47,71.52,72.2,44600.0,54.2556,54.9532,54.2329,54.7485,44600.0
2008-12-09 12:10:00,72.14,72.35,71.63,72.16,10700.0,54.703,54.8622,54.3163,54.7182,10700.0
2008-12-09 12:20:00,72.1,72.33,71.77,72.33,20200.0,54.6727,54.8471,54.4224,54.8471,20200.0
2008-12-09 12:30:00,72.37,72.67,72.29,72.53,20200.0,54.8774,55.1049,54.8167,54.9987,20200.0
2008-12-09 12:40:00,72.45,72.47,71.94,71.94,18700.0,54.9381,54.9532,54.5513,54.5513,18700.0
2008-12-09 12:50:00,72.0,72.04,71.59,71.72,12600.0,54.5968,54.6272,54.2859,54.3845,12600.0
2008-12-09 13:00:00,71.71,72.08,71.53,72.05,7200.0,54.3769,54.6575,54.2404,54.6347,7200.0
2008-12-09 13:10:00,72.2,72.2,71.37,71.5,23100.0,54.7485,54.7485,54.1191,54.2177,23100.0
2008-12-09 13:20:00,71.45,71.6,71.23,71.5,48000.0,54.1798,54.2935,54.013,54.2177,48000.0
2008-12-09 13:30:00,71.53,71.8,71.44,71.8,18300.0,54.2404,54.4452,54.1722,54.4452,18300.0
2008-12-09 13:40:00,71.77,72.01,71.64,72.0,17300.0,54.4224,54.6044,54.3238,54.5968,17300.0
2008-12-09 13:50:00,72.01,72.01,71.51,71.64,11600.0,54.6044,54.6044,54.2253,54.3238,11600.0
2008-12-09 14:00:00,71.66,71.66,71.09,71.14,22500.0,54.339,54.339,53.9068,53.9447,22500.0
2008-12-09 14:10:00,71.18,71.51,71.17,71.51,37700.0,53.975,54.2253,53.9675,54.2253,37700.0
2008-12-09 14:20:00,71.49,71.49,70.8,70.92,30700.0,54.2101,54.2101,53.6869,53.7779,30700.0
2008-12-09 14:30:00,70.88,70.97,70.55,70.92,32600.0,53.7475,53.8158,53.4973,53.7779,32600.0
2008-12-09 14:40:00,70.93,71.49,70.79,71.41,26800.0,53.7855,54.2101,53.6793,54.1494,26800.0
2008-12-09 14:50:00,71.36,71.77,70.9,71.6,26600.0,54.1115,54.4224,53.7627,54.2935,26600.0
2008-12-09 15:00:00,71.61,71.95,71.07,71.74,32900.0,54.3011,54.5589,53.8916,54.3997,32900.0
2008-12-09 15:10:00,71.79,71.79,71.01,71.69,32200.0,54.4376,54.4376,53.8461,54.3618,32200.0
2008-12-09 15:20:00,71.75,71.96,70.95,71.07,28900.0,54.4073,54.5665,53.8006,53.8916,28900.0
2008-12-09 15:30:00,71.07,71.55,70.83,71.06,46000.0,53.8916,54.2556,53.7096,53.884,46000.0
2008-12-09 15:40:00,71.07,71.18,70.6,70.8,53500.0,53.8916,53.975,53.5352,53.6869,53500.0
2008-12-09 15:50:00,70.73,71.1,70.52,70.79,66200.0,53.6338,53.9144,53.4746,53.6793,66200.0
2008-12-10 09:30:00,71.19,71.93,70.67,70.67,23100.0,53.9826,54.5438,53.5883,53.5883,23100.0
2008-12-10 09:40:00,70.63,71.03,70.54,70.59,15300.0,53.558,53.8613,53.4897,53.5276,15300.0
2008-12-10 09:50:00,70.63,70.73,70.23,70.27,7500.0,53.558,53.6338,53.2547,53.285,7500.0
2008-12-10 10:00:00,70.28,70.94,70.28,70.68,6600.0,53.2926,53.793,53.2926,53.5959,6600.0
2008-12-10 10:10:00,70.64,71.46,70.64,71.4,9600.0,53.5656,54.1874,53.5656,54.1419,9600.0
2008-12-10 10:20:00,71.47,71.47,71.02,71.13,4600.0,54.1949,54.1949,53.8537,53.9371,4600.0
2008-12-10 10:30:00,71.19,71.5,71.0,71.28,18600.0,53.9826,54.2177,53.8385,54.0509,18600.0
2008-12-10 10:40:00,71.27,71.32,71.0,71.1,12200.0,54.0433,54.0812,53.8385,53.9144,12200.0
2008-12-10 10:50:00,71.04,71.18,70.71,71.18,17700.0,53.8689,53.975,53.6186,53.975,17700.0
2008-12-10 11:00:00,71.23,71.5,70.97,71.05,19500.0,54.013,54.2177,53.8158,53.8765,19500.0
2008-12-10 11:10:00,70.96,71.58,70.96,71.55,9500.0,53.8082,54.2784,53.8082,54.2556,9500.0
2008-12-10 11:20:00,71.55,71.64,71.08,71.18,9300.0,54.2556,54.3238,53.8992,53.975,9300.0
2008-12-10 11:30:00,71.35,71.5,70.96,71.28,10700.0,54.1039,54.2177,53.8082,54.0509,10700.0
2008-12-10 11:40:00,71.24,71.88,71.12,71.47,18800.0,54.0205,54.5058,53.9295,54.1949,18800.0
2008-12-10 11:50:00,71.53,71.62,71.37,71.58,31200.0,54.2404,54.3087,54.1191,54.2784,31200.0
2008-12-10 12:00:00,71.54,71.89,71.49,71.61,8400.0,54.248,54.5134,54.2101,54.3011,8400.0
2008-12-10 12:10:00,71.67,72.19,71.6,72.07,22400.0,54.3466,54.7409,54.2935,54.6499,22400.0
2008-12-10 12:20:00,72.06,72.06,71.48,71.71,32600.0,54.6423,54.6423,54.2025,54.3769,32600.0
2008-12-10 12:30:00,71.72,71.72,71.44,71.61,8500.0,54.3845,54.3845,54.1722,54.3011,8500.0
2008-12-10 12:40:00,71.64,71.89,71.5,71.71,8100.0,54.3238,54.5134,54.2177,54.3769,8100.0
2008-12-10 12:50:00,71.72,71.99,71.46,71.56,8900.0,54.3845,54.5893,54.1874,54.2632,8900.0
2008-12-10 13:00:00,71.48,71.76,71.45,71.65,11300.0,54.2025,54.4148,54.1798,54.3314,11300.0
2008-12-10 13:10:00,71.64,71.9,71.61,71.81,7900.0,54.3238,54.521,54.3011,54.4528,7900.0
2008-12-10 13:20:00,71.81,71.89,71.37,71.37,6000.0,54.4528,54.5134,54.1191,54.1191,6000.0
2008-12-10 13:30:00,71.39,71.58,70.92,71.26,17700.0,54.1343,54.2784,53.7779,54.0357,17700.0
2008-12-10 13:40:00,71.26,71.31,70.97,71.26,17900.0,54.0357,54.0736,53.8158,54.0357,17900.0
2008-12-10 13:50:00,71.18,71.18,70.46,70.97,22900.0,53.975,53.975,53.4291,53.8158,22900.0
2008-12-10 14:00:00,70.88,71.05,70.71,70.94,13800.0,53.7475,53.8765,53.6186,53.793,13800.0
2008-12-10 14:10:00,71.01,71.22,70.96,71.1,11800.0,53.8461,54.0054,53.8082,53.9144,11800.0
2008-12-10 14:20:00,71.04,71.06,70.51,70.54,28400.0,53.8689,53.884,53.467,53.4897,28400.0
2008-12-10 14:30:00,70.61,71.1,70.33,71.02,19800.0,53.5428,53.9144,53.3305,53.8537,19800.0
2008-12-10 14:40:00,70.96,71.21,70.59,70.59,18500.0,53.8082,53.9978,53.5276,53.5276,18500.0
2008-12-10 14:50:00,70.59,71.25,70.4,70.92,19700.0,53.5276,54.0281,53.3836,53.7779,19700.0
2008-12-10 15:00:00,70.98,71.54,70.87,70.99,44600.0,53.8234,54.248,53.74,53.831,44600.0
2008-12-10 15:10:00,71.02,71.24,70.67,70.73,25100.0,53.8537,54.0205,53.5883,53.6338,25100.0
2008-12-10 15:20:00,70.73,71.07,70.53,71.02,29700.0,53.6338,53.8916,53.4821,53.8537,29700.0
2008-12-10 15:30:00,71.0,71.06,70.43,70.58,27000.0,53.8385,53.884,53.4063,53.5201,27000.0
2008-12-10 15:40:00,70.52,71.02,70.52,70.85,33000.0,53.4746,53.8537,53.4746,53.7248,33000.0
2008-12-10 15:50:00,70.76,71.12,70.69,70.93,34500.0,53.6566,53.9295,53.6035,53.7855,34500.0
2008-12-11 09:30:00,70.65,70.87,69.6,69.8,22600.0,53.5731,53.74,52.7769,52.9286,22600.0
2008-12-11 09:40:00,69.84,70.1,69.27,69.99,40800.0,52.9589,53.1561,52.5267,53.0727,40800.0
2008-12-11 09:50:00,69.98,70.05,69.58,69.83,25500.0,53.0651,53.1182,52.7618,52.9513,25500.0
2008-12-11 10:00:00,69.81,69.9,69.19,69.57,24600.0,52.9362,53.0044,52.466,52.7542,24600.0
2008-12-11 10:10:00,69.57,69.94,69.08,69.13,46100.0,52.7542,53.0348,52.3826,52.4205,46100.0
2008-12-11 10:20:00,69.16,69.81,69.03,69.58,19700.0,52.4433,52.9362,52.3447,52.7618,19700.0
2008-12-11 10:30:00,69.42,69.78,69.25,69.46,16600.0,52.6404,52.9134,52.5115,52.6708,16600.0
2008-12-11 10:40:00,69.4,69.53,69.06,69.35,11100.0,52.6253,52.7239,52.3675,52.5874,11100.0
2008-12-11 10:50:00,69.29,69.29,68.58,68.58,69300.0,52.5419,52.5419,52.0035,52.0035,69300.0
2008-12-11 11:00:00,68.57,68.81,68.07,68.71,47800.0,51.9959,52.1779,51.6168,52.1021,47800.0
2008-12-11 11:10:00,68.61,69.0,68.35,68.39,24600.0,52.0262,52.322,51.8291,51.8594,24600.0
2008-12-11 11:20:00,68.33,68.59,67.77,67.95,30600.0,51.8139,52.0111,51.3893,51.5258,30600.0
2008-12-11 11:30:00,67.98,68.43,67.98,68.31,21800.0,51.5485,51.8897,51.5485,51.7987,21800.0
2008-12-11 11:40:00,68.44,68.55,68.3,68.38,13700.0,51.8973,51.9807,51.7912,51.8518,13700.0
2008-12-11 11:50:00,68.4,68.83,68.23,68.83,18000.0,51.867,52.1931,51.7381,52.1931,18000.0
2008-12-11 12:00:00,68.8,69.13,68.72,68.92,7400.0,52.1703,52.4205,52.1096,52.2613,7400.0
2008-12-11 12:10:00,68.97,68.97,68.62,68.72,6700.0,52.2992,52.2992,52.0338,52.1096,6700.0
2008-12-11 12:20:00,68.78,68.87,68.21,68.27,9000.0,52.1551,52.2234,51.7229,51.7684,9000.0
2008-12-11 12:30:00,68.24,68.65,68.22,68.36,8700.0,51.7457,52.0566,51.7305,51.8367,8700.0
2008-12-11 12:40:00,68.33,68.62,68.33,68.51,11500.0,51.8139,52.0338,51.8139,51.9504,11500.0
2008-12-11 12:50:00,68.52,68.88,68.5,68.76,11400.0,51.958,52.231,51.9428,52.14,11400.0
2008-12-11 13:00:00,68.68,68.78,68.45,68.64,16000.0,52.0793,52.1551,51.9049,52.049,16000.0
2008-12-11 13:10:00,68.63,68.72,68.37,68.5,20500.0,52.0414,52.1096,51.8442,51.9428,20500.0
2008-12-11 13:20:00,68.55,68.58,68.01,68.44,24300.0,51.9807,52.0035,51.5713,51.8973,24300.0
2008-12-11 13:30:00,68.46,68.55,68.19,68.39,16800.0,51.9125,51.9807,51.7078,51.8594,16800.0
2008-12-11 13:40:00,68.45,68.54,68.11,68.11,8300.0,51.9049,51.9732,51.6471,51.6471,8300.0
2008-12-11 13:50:00,68.11,68.23,67.73,67.86,6600.0,51.6471,51.7381,51.3589,51.4575,6600.0
2008-12-11 14:00:00,67.89,68.1,67.8,67.95,8200.0,51.4803,51.6395,51.412,51.5258,8200.0
2008-12-11 14:10:00,67.92,68.01,67.8,67.93,5700.0,51.503,51.5713,51.412,51.5106,5700.0
2008-12-11 14:20:00,67.99,67.99,67.47,67.73,10200.0,51.5561,51.5561,51.1618,51.3589,10200.0
2008-12-11 14:30:00,67.66,68.0,67.28,67.28,14700.0,51.3059,51.5637,51.0177,51.0177,14700.0
2008-12-11 14:40:00,67.26,67.44,67.01,67.11,22900.0,51.0025,51.139,50.813,50.8888,22900.0
2008-12-11 14:50:00,67.13,67.23,66.5,66.55,21600.0,50.904,50.9798,50.4262,50.4642,21600.0
2008-12-11 15:00:00,66.5,66.52,65.95,66.12,29800.0,50.4262,50.4414,50.0092,50.1381,29800.0
2008-12-11 15:10:00,66.17,66.17,65.64,65.75,40400.0,50.176,50.176,49.7741,49.8575,40400.0
2008-12-11 15:20:00,65.75,66.14,65.57,66.06,37500.0,49.8575,50.1533,49.721,50.0926,37500.0
2008-12-11 15:30:00,66.03,66.11,65.79,65.91,68800.0,50.0698,50.1305,49.8879,49.9789,68800.0
2008-12-11 15:40:00,65.94,66.68,65.75,66.49,66300.0,50.0016,50.5627,49.8575,50.4187,66300.0
2008-12-11 15:50:00,66.59,66.72,66.12,66.3,87900.0,50.4945,50.5931,50.1381,50.2746,87900.0
2008-12-12 09:30:00,63.0,64.8,62.93,64.54,33800.0,47.7722,49.1372,47.7191,48.94,33800.0
2008-12-12 09:40:00,64.55,65.7,64.55,65.7,58000.0,48.9476,49.8196,48.9476,49.8196,58000.0
2008-12-12 09:50:00,65.75,66.9,65.67,66.51,55400.0,49.8575,50.7296,49.7969,50.4338,55400.0
2008-12-12 10:00:00,66.53,67.72,66.52,67.36,61000.0,50.449,51.3514,50.4414,51.0784,61000.0
2008-12-12 10:10:00,67.37,67.5,66.93,67.48,39100.0,51.086,51.1845,50.7523,51.1694,39100.0
2008-12-12 10:20:00,67.48,67.5,66.61,66.94,78700.0,51.1694,51.1845,50.5097,50.7599,78700.0
2008-12-12 10:30:00,66.98,67.19,66.35,67.16,46600.0,50.7902,50.9495,50.3125,50.9267,46600.0
2008-12-12 10:40:00,67.23,67.37,67.0,67.24,14900.0,50.9798,51.086,50.8054,50.9874,14900.0
2008-12-12 10:50:00,67.21,67.96,67.21,67.96,22200.0,50.9646,51.5333,50.9646,51.5333,22200.0
2008-12-12 11:00:00,67.89,68.12,67.56,68.12,32400.0,51.4803,51.6547,51.23,51.6547,32400.0
2008-12-12 11:10:00,68.12,68.13,67.5,67.68,33200.0,51.6547,51.6623,51.1845,51.321,33200.0
2008-12-12 11:20:00,67.72,68.05,67.48,67.55,18400.0,51.3514,51.6016,51.1694,51.2224,18400.0
2008-12-12 11:30:00,67.49,67.9,67.15,67.15,22100.0,51.1769,51.4878,50.9191,50.9191,22100.0
2008-12-12 11:40:00,67.14,67.46,66.95,67.46,12400.0,50.9115,51.1542,50.7675,51.1542,12400.0
2008-12-12 11:50:00,67.4,67.7,67.22,67.25,13100.0,51.1087,51.3362,50.9722,50.995,13100.0
2008-12-12 12:00:00,67.25,67.88,67.24,67.49,28100.0,50.995,51.4727,50.9874,51.1769,28100.0
2008-12-12 12:10:00,67.49,67.66,67.19,67.29,14500.0,51.1769,51.3059,50.9495,51.0253,14500.0
2008-12-12 12:20:00,67.34,67.77,67.32,67.75,23800.0,51.0632,51.3893,51.048,51.3741,23800.0
2008-12-12 12:30:00,67.65,68.24,67.58,68.14,16000.0,51.2983,51.7457,51.2452,51.6698,16000.0
2008-12-12 12:40:00,68.15,68.3,67.93,68.15,40000.0,51.6774,51.7912,51.5106,51.6774,40000.0
2008-12-12 12:50:00,68.09,68.67,68.0,68.36,42100.0,51.6319,52.0717,51.5637,51.8367,42100.0
2008-12-12 13:00:00,68.39,68.63,68.1,68.19,23300.0,51.8594,52.0414,51.6395,51.7078,23300.0
2008-12-12 13:10:00,68.2,68.22,67.74,67.86,18800.0,51.7153,51.7305,51.3665,51.4575,18800.0
2008-12-12 13:20:00,67.86,68.18,67.49,67.74,24000.0,51.4575,51.7002,51.1769,51.3665,24000.0
2008-12-12 13:30:00,67.74,67.8,67.36,67.58,21000.0,51.3665,51.412,51.0784,51.2452,21000.0
2008-12-12 13:40:00,67.52,67.72,67.3,67.6,20100.0,51.1997,51.3514,51.0329,51.2604,20100.0
2008-12-12 13:50:00,67.56,67.76,67.28,67.65,30900.0,51.23,51.3817,51.0177,51.2983,30900.0
2008-12-12 14:00:00,67.65,68.47,67.51,68.24,55100.0,51.2983,51.9201,51.1921,51.7457,55100.0
2008-12-12 14:10:00,68.28,68.8,67.69,67.69,29100.0,51.776,52.1703,51.3286,51.3286,29100.0
2008-12-12 14:20:00,67.73,68.3,67.41,67.9,37400.0,51.3589,51.7912,51.1163,51.4878,37400.0
2008-12-12 14:30:00,67.84,68.36,67.19,68.21,29800.0,51.4424,51.8367,50.9495,51.7229,29800.0
2008-12-12 14:40:00,68.26,68.52,68.04,68.46,15800.0,51.7608,51.958,51.594,51.9125,15800.0
2008-12-12 14:50:00,68.45,69.16,68.35,68.85,33000.0,51.9049,52.4433,51.8291,52.2082,33000.0
2008-12-12 15:00:00,68.96,69.43,68.53,68.72,29600.0,52.2916,52.648,51.9656,52.1096,29600.0
2008-12-12 15:10:00,68.57,68.67,67.8,67.8,77300.0,51.9959,52.0717,51.412,51.412,77300.0
2008-12-12 15:20:00,67.78,68.59,67.76,68.59,48300.0,51.3969,52.0111,51.3817,52.0111,48300.0
2008-12-12 15:30:00,68.59,68.82,68.21,68.61,58200.0,52.0111,52.1855,51.7229,52.0262,58200.0
2008-12-12 15:40:00,68.6,68.95,67.95,68.42,30100.0,52.0187,52.2841,51.5258,51.8822,30100.0
2008-12-12 15:50:00,68.33,68.74,68.09,68.62,89500.0,51.8139,52.1248,51.6319,52.0338,89500.0
2008-12-15 09:30:00,71.52,72.41,71.26,71.89,112100.0,54.2329,54.9077,54.0357,54.5134,112100.0
2008-12-15 09:40:00,71.87,72.6,71.3,72.46,87800.0,54.4983,55.0518,54.066,54.9456,87800.0
2008-12-15 09:50:00,72.39,72.39,71.5,71.61,75700.0,54.8926,54.8926,54.2177,54.3011,75700.0
2008-12-15 10:00:00,71.61,71.69,70.92,71.0,78600.0,54.3011,54.3618,53.7779,53.8385,78600.0
2008-12-15 10:10:00,70.91,71.4,70.67,71.26,34400.0,53.7703,54.1419,53.5883,54.0357,34400.0
2008-12-15 10:20:00,71.22,71.47,70.81,71.41,33700.0,54.0054,54.1949,53.6945,54.1494,33700.0
2008-12-15 10:30:00,71.44,71.52,70.73,71.37,56500.0,54.1722,54.2329,53.6338,54.1191,56500.0
2008-12-15 10:40:00,71.4,71.51,70.64,70.65,42000.0,54.1419,54.2253,53.5656,53.5731,42000.0
2008-12-15 10:50:00,70.66,70.91,70.58,70.71,50800.0,53.5807,53.7703,53.5201,53.6186,50800.0
2008-12-15 11:00:00,70.7,71.14,70.5,70.98,34500.0,53.6111,53.9447,53.4594,53.8234,34500.0
2008-12-15 11:10:00,70.97,71.06,70.7,70.76,44200.0,53.8158,53.884,53.6111,53.6566,44200.0
2008-12-15 11:20:00,70.72,71.24,70.7,71.11,30500.0,53.6262,54.0205,53.6111,53.922,30500.0
2008-12-15 11:30:00,71.14,71.21,70.77,70.93,20700.0,53.9447,53.9978,53.6641,53.7855,20700.0
2008-12-15 11:40:00,70.94,71.48,70.9,71.48,28200.0,53.793,54.2025,53.7627,54.2025,28200.0
2008-12-15 11:50:00,71.5,71.71,71.25,71.38,31000.0,54.2177,54.3769,54.0281,54.1267,31000.0
2008-12-15 12:00:00,71.42,71.98,71.25,71.92,31300.0,54.157,54.5817,54.0281,54.5362,31300.0
2008-12-15 12:10:00,71.98,72.27,71.84,72.23,31600.0,54.5817,54.8016,54.4755,54.7712,31600.0
2008-12-15 12:20:00,72.23,72.61,72.16,72.61,50600.0,54.7712,55.0594,54.7182,55.0594,50600.0
2008-12-15 12:30:00,72.56,72.65,72.05,72.1,30200.0,55.0215,55.0897,54.6347,54.6727,30200.0
2008-12-15 12:40:00,72.09,72.13,71.84,71.84,21600.0,54.6651,54.6954,54.4755,54.4755,21600.0
2008-12-15 12:50:00,71.86,72.16,71.86,71.94,19300.0,54.4907,54.7182,54.4907,54.5513,19300.0
2008-12-15 13:00:00,71.89,72.03,71.36,71.37,20900.0,54.5134,54.6196,54.1115,54.1191,20900.0
2008-12-15 13:10:00,71.38,71.83,71.31,71.83,22600.0,54.1267,54.4679,54.0736,54.4679,22600.0
2008-12-15 13:20:00,71.82,72.25,71.82,72.25,40100.0,54.4603,54.7864,54.4603,54.7864,40100.0
2008-12-15 13:30:00,72.35,72.45,72.19,72.29,34900.0,54.8622,54.9381,54.7409,54.8167,34900.0
2008-12-15 13:40:00,72.29,72.69,72.21,72.61,26900.0,54.8167,55.1201,54.7561,55.0594,26900.0
2008-12-15 13:50:00,72.58,72.61,72.18,72.36,21500.0,55.0366,55.0594,54.7333,54.8698,21500.0
2008-12-15 14:00:00,72.38,72.89,72.38,72.75,28300.0,54.885,55.2717,54.885,55.1656,28300.0
2008-12-15 14:10:00,72.84,72.98,72.46,72.73,37300.0,55.2338,55.34,54.9456,55.1504,37300.0
2008-12-15 14:20:00,72.73,73.0,72.49,72.5,23100.0,55.1504,55.3551,54.9684,54.976,23100.0
2008-12-15 14:30:00,72.46,72.91,72.38,72.9,36000.0,54.9456,55.2869,54.885,55.2793,36000.0
2008-12-15 14:40:00,72.85,73.0,72.58,72.87,45400.0,55.2414,55.3551,55.0366,55.2565,45400.0
2008-12-15 14:50:00,72.84,72.92,72.44,72.44,19200.0,55.2338,55.2945,54.9305,54.9305,19200.0
2008-12-15 15:00:00,72.48,72.75,72.3,72.41,34500.0,54.9608,55.1656,54.8243,54.9077,34500.0
2008-12-15 15:10:00,72.49,72.58,71.83,71.85,31200.0,54.9684,55.0366,54.4679,54.4831,31200.0
2008-12-15 15:20:00,71.87,72.09,71.66,71.84,50800.0,54.4983,54.6651,54.339,54.4755,50800.0
2008-12-15 15:30:00,71.85,72.84,71.66,72.46,77300.0,54.4831,55.2338,54.339,54.9456,77300.0
2008-12-15 15:40:00,72.56,73.36,72.25,72.73,92700.0,55.0215,55.6281,54.7864,55.1504,92700.0
2008-12-15 15:50:00,72.74,72.76,72.13,72.36,141700.0,55.158,55.1731,54.6954,54.8698,141700.0
2008-12-16 09:30:00,72.77,73.71,72.47,72.69,37300.0,55.1807,55.8935,54.9532,55.1201,37300.0
2008-12-16 09:40:00,72.6,73.49,72.6,73.09,37800.0,55.0518,55.7267,55.0518,55.4234,37800.0
2008-12-16 09:50:00,73.09,73.43,72.96,73.14,35300.0,55.4234,55.6812,55.3248,55.4613,35300.0
2008-12-16 10:00:00,73.28,73.66,73.21,73.53,38400.0,55.5674,55.8556,55.5144,55.757,38400.0
2008-12-16 10:10:00,73.58,73.6,73.23,73.53,33700.0,55.7949,55.8101,55.5295,55.757,33700.0
2008-12-16 10:20:00,73.48,73.6,73.32,73.33,22800.0,55.7191,55.8101,55.5978,55.6054,22800.0
2008-12-16 10:30:00,73.36,73.5,73.24,73.31,17800.0,55.6281,55.7343,55.5371,55.5902,17800.0
2008-12-16 10:40:00,73.3,73.33,73.08,73.26,20200.0,55.5826,55.6054,55.4158,55.5523,20200.0
2008-12-16 10:50:00,73.25,73.55,73.08,73.17,24500.0,55.5447,55.7722,55.4158,55.484,24500.0
2008-12-16 11:00:00,73.18,73.2,72.98,73.0,74500.0,55.4916,55.5068,55.34,55.3551,74500.0
2008-12-16 11:10:00,73.0,73.11,72.9,73.09,47600.0,55.3551,55.4385,55.2793,55.4234,47600.0
2008-12-16 11:20:00,73.09,73.18,72.97,73.1,27300.0,55.4234,55.4916,55.3324,55.431,27300.0
2008-12-16 11:30:00,73.11,73.22,72.88,72.99,48800.0,55.4385,55.5219,55.2641,55.3475,48800.0
2008-12-16 11:40:00,73.0,73.17,72.92,73.11,25700.0,55.3551,55.484,55.2945,55.4385,25700.0
2008-12-16 11:50:00,73.11,73.37,73.05,73.2,20000.0,55.4385,55.6357,55.393,55.5068,20000.0
2008-12-16 12:00:00,73.18,73.21,72.96,73.0,19800.0,55.4916,55.5144,55.3248,55.3551,19800.0
2008-12-16 12:10:00,73.0,73.15,72.98,72.98,47600.0,55.3551,55.4689,55.34,55.34,47600.0
2008-12-16 12:20:00,72.97,73.25,72.94,73.24,14800.0,55.3324,55.5447,55.3096,55.5371,14800.0
2008-12-16 12:30:00,73.24,73.26,73.0,73.06,30100.0,55.5371,55.5523,55.3551,55.4006,30100.0
2008-12-16 12:40:00,73.04,73.18,73.02,73.13,17000.0,55.3855,55.4916,55.3703,55.4537,17000.0
2008-12-16 12:50:00,73.13,73.17,72.97,72.97,12100.0,55.4537,55.484,55.3324,55.3324,12100.0
2008-12-16 13:00:00,72.95,72.99,72.71,72.8,66700.0,55.3172,55.3475,55.1352,55.2035,66700.0
2008-12-16 13:10:00,72.82,72.99,72.78,72.97,17400.0,55.2186,55.3475,55.1883,55.3324,17400.0
2008-12-16 13:20:00,72.94,73.01,72.82,72.99,11700.0,55.3096,55.3627,55.2186,55.3475,11700.0
2008-12-16 13:30:00,72.93,73.02,72.71,72.87,19500.0,55.302,55.3703,55.1352,55.2565,19500.0
2008-12-16 13:40:00,72.84,72.99,72.78,72.84,10100.0,55.2338,55.3475,55.1883,55.2338,10100.0
2008-12-16 13:50:00,72.92,73.13,72.87,73.07,13600.0,55.2945,55.4537,55.2565,55.4082,13600.0
2008-12-16 14:00:00,73.11,73.37,73.06,73.2,18500.0,55.4385,55.6357,55.4006,55.5068,18500.0
2008-12-16 14:10:00,73.2,73.33,73.0,73.18,24600.0,55.5068,55.6054,55.3551,55.4916,24600.0
2008-12-16 14:20:00,73.22,73.75,72.96,73.42,121600.0,55.5219,55.9238,55.3248,55.6736,121600.0
2008-12-16 14:30:00,73.34,74.22,73.3,73.97,68300.0,55.6129,56.2802,55.5826,56.0907,68300.0
2008-12-16 14:40:00,73.97,73.97,72.8,73.05,68500.0,56.0907,56.0907,55.2035,55.393,68500.0
2008-12-16 14:50:00,73.11,73.91,72.95,73.85,33700.0,55.4385,56.0452,55.3172,55.9997,33700.0
2008-12-16 15:00:00,73.87,74.36,73.33,74.19,39700.0,56.0148,56.3864,55.6054,56.2575,39700.0
2008-12-16 15:10:00,74.13,75.25,74.13,75.16,65700.0,56.212,57.0613,56.212,56.993,65700.0
2008-12-16 15:20:00,75.22,75.66,75.09,75.32,54600.0,57.0385,57.3722,56.9399,57.1144,54600.0
2008-12-16 15:30:00,75.31,75.49,74.68,75.0,84800.0,57.1068,57.2433,56.629,56.8717,84800.0
2008-12-16 15:40:00,74.99,75.0,74.5,74.51,90900.0,56.8641,56.8717,56.4926,56.5001,90900.0
2008-12-16 15:50:00,74.52,74.75,74.5,74.75,178400.0,56.5077,56.6821,56.4926,56.6821,178400.0
2008-12-17 09:30:00,74.19,74.56,73.9,74.41,35300.0,56.2575,56.5381,56.0376,56.4243,35300.0
2008-12-17 09:40:00,74.43,74.75,74.24,74.54,42200.0,56.4395,56.6821,56.2954,56.5229,42200.0
2008-12-17 09:50:00,74.65,74.72,74.26,74.64,72800.0,56.6063,56.6594,56.3106,56.5987,72800.0
2008-12-17 10:00:00,74.67,74.75,74.31,74.5,32600.0,56.6215,56.6821,56.3485,56.4926,32600.0
2008-12-17 10:10:00,74.5,74.5,74.05,74.17,13500.0,56.4926,56.4926,56.1513,56.2423,13500.0
2008-12-17 10:20:00,74.17,74.17,73.84,73.95,63100.0,56.2423,56.2423,55.9921,56.0755,63100.0
2008-12-17 10:30:00,73.98,74.02,73.87,74.0,21900.0,56.0982,56.1286,56.0148,56.1134,21900.0
2008-12-17 10:40:00,73.94,74.01,73.85,73.85,30100.0,56.0679,56.121,55.9997,55.9997,30100.0
2008-12-17 10:50:00,73.84,74.01,73.8,73.92,22000.0,55.9921,56.121,55.9618,56.0527,22000.0
2008-12-17 11:00:00,73.93,74.0,73.7,73.84,31400.0,56.0603,56.1134,55.8859,55.9921,31400.0
2008-12-17 11:10:00,73.81,73.86,73.62,73.67,24900.0,55.9693,56.0073,55.8253,55.8632,24900.0
2008-12-17 11:20:00,73.72,73.87,73.71,73.82,12800.0,55.9011,56.0148,55.8935,55.9769,12800.0
2008-12-17 11:30:00,73.91,73.93,73.5,73.88,25800.0,56.0452,56.0603,55.7343,56.0224,25800.0
2008-12-17 11:40:00,73.88,74.0,73.53,73.53,26900.0,56.0224,56.1134,55.757,55.757,26900.0
2008-12-17 11:50:00,73.48,73.63,73.44,73.54,24700.0,55.7191,55.8328,55.6888,55.7646,24700.0
2008-12-17 12:00:00,73.53,73.7,73.51,73.7,153700.0,55.757,55.8859,55.7419,55.8859,153700.0
2008-12-17 12:10:00,73.68,73.84,73.56,73.61,42500.0,55.8708,55.9921,55.7798,55.8177,42500.0
2008-12-17 12:20:00,73.61,73.75,73.35,73.49,22700.0,55.8177,55.9238,55.6205,55.7267,22700.0
2008-12-17 12:30:00,73.54,73.8,73.47,73.63,16300.0,55.7646,55.9618,55.7115,55.8328,16300.0
2008-12-17 12:40:00,73.68,73.8,73.41,73.6,41000.0,55.8708,55.9618,55.666,55.8101,41000.0
2008-12-17 12:50:00,73.6,73.75,73.59,73.63,25900.0,55.8101,55.9238,55.8025,55.8328,25900.0
2008-12-17 13:00:00,73.74,73.8,73.54,73.77,18700.0,55.9163,55.9618,55.7646,55.939,18700.0
2008-12-17 13:10:00,73.8,73.89,73.56,73.66,36300.0,55.9618,56.03,55.7798,55.8556,36300.0
2008-12-17 13:20:00,73.65,73.75,73.52,73.6,30000.0,55.848,55.9238,55.7494,55.8101,30000.0
2008-12-17 13:30:00,73.63,73.75,73.58,73.64,42200.0,55.8328,55.9238,55.7949,55.8404,42200.0
2008-12-17 13:40:00,73.65,73.7,73.6,73.67,36200.0,55.848,55.8859,55.8101,55.8632,36200.0
2008-12-17 13:50:00,73.65,73.7,73.6,73.63,42200.0,55.848,55.8859,55.8101,55.8328,42200.0
2008-12-17 14:00:00,73.64,73.94,73.64,73.94,93100.0,55.8404,56.0679,55.8404,56.0679,93100.0
2008-12-17 14:10:00,73.98,74.0,73.72,73.78,37400.0,56.0982,56.1134,55.9011,55.9466,37400.0
2008-12-17 14:20:00,73.8,73.9,73.56,73.59,17700.0,55.9618,56.0376,55.7798,55.8025,17700.0
2008-12-17 14:30:00,73.61,73.9,73.5,73.86,29900.0,55.8177,56.0376,55.7343,56.0073,29900.0
2008-12-17 14:40:00,73.82,73.89,73.52,73.8,46700.0,55.9769,56.03,55.7494,55.9618,46700.0
2008-12-17 14:50:00,73.8,74.1,73.72,74.0,56000.0,55.9618,56.1892,55.9011,56.1134,56000.0
2008-12-17 15:00:00,74.05,74.38,74.04,74.17,41700.0,56.1513,56.4016,56.1437,56.2423,41700.0
2008-12-17 15:10:00,74.14,74.35,73.87,74.33,40600.0,56.2196,56.3788,56.0148,56.3636,40600.0
2008-12-17 15:20:00,74.35,74.35,73.85,74.17,20300.0,56.3788,56.3788,55.9997,56.2423,20300.0
2008-12-17 15:30:00,74.21,74.26,73.87,73.99,45600.0,56.2727,56.3106,56.0148,56.1058,45600.0
2008-12-17 15:40:00,73.99,74.52,73.95,74.41,48700.0,56.1058,56.5077,56.0755,56.4243,48700.0
2008-12-17 15:50:00,74.41,74.41,73.73,74.0,86100.0,56.4243,56.4243,55.9087,56.1134,86100.0
2008-12-18 09:30:00,74.1,74.22,73.46,73.62,29900.0,56.1892,56.2802,55.7039,55.8253,29900.0
2008-12-18 09:40:00,73.63,73.89,73.23,73.39,12600.0,55.8328,56.03,55.5295,55.6509,12600.0
2008-12-18 09:50:00,73.5,73.56,73.16,73.3,15800.0,55.7343,55.7798,55.4764,55.5826,15800.0
2008-12-18 10:00:00,73.41,73.77,73.41,73.58,32600.0,55.666,55.939,55.666,55.7949,32600.0
2008-12-18 10:10:00,73.69,73.95,73.5,73.59,15700.0,55.8783,56.0755,55.7343,55.8025,15700.0
2008-12-18 10:20:00,73.59,74.01,73.56,73.99,28700.0,55.8025,56.121,55.7798,56.1058,28700.0
2008-12-18 10:30:00,73.92,74.1,73.84,74.02,16800.0,56.0527,56.1892,55.9921,56.1286,16800.0
2008-12-18 10:40:00,74.03,74.34,74.01,74.33,18200.0,56.1362,56.3712,56.121,56.3636,18200.0
2008-12-18 10:50:00,74.32,74.39,73.82,73.82,24400.0,56.3561,56.4091,55.9769,55.9769,24400.0
2008-12-18 11:00:00,73.79,74.18,73.73,73.73,16100.0,55.9542,56.2499,55.9087,55.9087,16100.0
2008-12-18 11:10:00,73.76,74.0,73.63,74.0,33700.0,55.9314,56.1134,55.8328,56.1134,33700.0
2008-12-18 11:20:00,73.96,74.1,73.8,74.0,32300.0,56.0831,56.1892,55.9618,56.1134,32300.0
2008-12-18 11:30:00,74.01,74.1,73.76,73.95,21600.0,56.121,56.1892,55.9314,56.0755,21600.0
2008-12-18 11:40:00,73.95,74.1,73.93,74.09,22500.0,56.0755,56.1892,56.0603,56.1817,22500.0
2008-12-18 11:50:00,74.05,74.1,73.9,74.1,59800.0,56.1513,56.1892,56.0376,56.1892,59800.0
2008-12-18 12:00:00,74.1,74.17,73.85,73.93,23200.0,56.1892,56.2423,55.9997,56.0603,23200.0
2008-12-18 12:10:00,73.93,74.2,73.93,74.14,38700.0,56.0603,56.2651,56.0603,56.2196,38700.0
2008-12-18 12:20:00,74.16,74.22,73.79,73.89,22900.0,56.2347,56.2802,55.9542,56.03,22900.0
2008-12-18 12:30:00,73.87,74.14,73.81,73.95,15500.0,56.0148,56.2196,55.9693,56.0755,15500.0
2008-12-18 12:40:00,73.95,74.19,73.88,74.05,13600.0,56.0755,56.2575,56.0224,56.1513,13600.0
2008-12-18 12:50:00,74.1,74.1,73.8,73.96,41600.0,56.1892,56.1892,55.9618,56.0831,41600.0
2008-12-18 13:00:00,73.96,74.1,73.83,74.08,43000.0,56.0831,56.1892,55.9845,56.1741,43000.0
2008-12-18 13:10:00,74.06,74.1,74.01,74.09,17600.0,56.1589,56.1892,56.121,56.1817,17600.0
2008-12-18 13:20:00,74.09,74.1,73.67,73.74,21600.0,56.1817,56.1892,55.8632,55.9163,21600.0
2008-12-18 13:30:00,73.69,73.91,73.67,73.84,14300.0,55.8783,56.0452,55.8632,55.9921,14300.0
2008-12-18 13:40:00,73.79,73.95,73.5,73.69,16300.0,55.9542,56.0755,55.7343,55.8783,16300.0
2008-12-18 13:50:00,73.7,73.99,73.68,73.8,19800.0,55.8859,56.1058,55.8708,55.9618,19800.0
2008-12-18 14:00:00,73.77,73.85,73.59,73.82,31300.0,55.939,55.9997,55.8025,55.9769,31300.0
2008-12-18 14:10:00,73.79,73.9,73.7,73.7,25900.0,55.9542,56.0376,55.8859,55.8859,25900.0
2008-12-18 14:20:00,73.72,73.9,73.32,73.81,84100.0,55.9011,56.0376,55.5978,55.9693,84100.0
2008-12-18 14:30:00,73.88,73.95,73.69,73.94,42000.0,56.0224,56.0755,55.8783,56.0679,42000.0
2008-12-18 14:40:00,73.89,74.09,73.78,74.06,38000.0,56.03,56.1817,55.9466,56.1589,38000.0
2008-12-18 14:50:00,74.04,74.2,73.91,73.92,57700.0,56.1437,56.2651,56.0452,56.0527,57700.0
2008-12-18 15:00:00,73.88,74.06,73.62,73.89,45400.0,56.0224,56.1589,55.8253,56.03,45400.0
2008-12-18 15:10:00,73.89,73.89,73.46,73.6,48600.0,56.03,56.03,55.7039,55.8101,48600.0
2008-12-18 15:20:00,73.57,73.57,73.02,73.26,81500.0,55.7873,55.7873,55.3703,55.5523,81500.0
2008-12-18 15:30:00,73.24,73.75,73.1,73.38,77100.0,55.5371,55.9238,55.431,55.6433,77100.0
2008-12-18 15:40:00,73.34,73.6,73.26,73.44,70400.0,55.6129,55.8101,55.5523,55.6888,70400.0
2008-12-18 15:50:00,73.4,73.62,73.32,73.5,114700.0,55.6584,55.8253,55.5978,55.7343,114700.0
2008-12-19 09:30:00,73.47,73.5,73.08,73.46,194700.0,55.7115,55.7343,55.4158,55.7039,194700.0
2008-12-19 09:40:00,73.47,73.5,72.86,73.5,38800.0,55.7115,55.7343,55.249,55.7343,38800.0
2008-12-19 09:50:00,73.5,73.63,73.26,73.35,51500.0,55.7343,55.8328,55.5523,55.6205,51500.0
2008-12-19 10:00:00,73.36,73.6,73.26,73.54,32200.0,55.6281,55.8101,55.5523,55.7646,32200.0
2008-12-19 10:10:00,73.52,73.77,73.45,73.7,45500.0,55.7494,55.939,55.6964,55.8859,45500.0
2008-12-19 10:20:00,73.7,73.76,73.43,73.65,42200.0,55.8859,55.9314,55.6812,55.848,42200.0
2008-12-19 10:30:00,73.67,73.7,73.48,73.7,27500.0,55.8632,55.8859,55.7191,55.8859,27500.0
2008-12-19 10:40:00,73.7,73.92,73.58,73.88,36500.0,55.8859,56.0527,55.7949,56.0224,36500.0
2008-12-19 10:50:00,73.87,74.38,73.65,73.76,27000.0,56.0148,56.4016,55.848,55.9314,27000.0
2008-12-19 11:00:00,73.82,73.93,73.64,73.83,14200.0,55.9769,56.0603,55.8404,55.9845,14200.0
2008-12-19 11:10:00,73.83,73.99,73.69,73.81,11600.0,55.9845,56.1058,55.8783,55.9693,11600.0
2008-12-19 11:20:00,73.87,73.99,73.62,73.79,9400.0,56.0148,56.1058,55.8253,55.9542,9400.0
2008-12-19 11:30:00,73.86,73.92,73.5,73.53,14600.0,56.0073,56.0527,55.7343,55.757,14600.0
2008-12-19 11:40:00,73.54,73.68,73.31,73.48,18200.0,55.7646,55.8708,55.5902,55.7191,18200.0
2008-12-19 11:50:00,73.43,73.62,73.04,73.1,46900.0,55.6812,55.8253,55.3855,55.431,46900.0
2008-12-19 12:00:00,73.18,73.26,72.74,72.79,32100.0,55.4916,55.5523,55.158,55.1959,32100.0
2008-12-19 12:10:00,72.81,73.25,72.76,73.12,17600.0,55.211,55.5447,55.1731,55.4461,17600.0
2008-12-19 12:20:00,73.12,73.45,73.02,73.45,15100.0,55.4461,55.6964,55.3703,55.6964,15100.0
2008-12-19 12:30:00,73.37,73.5,73.27,73.31,11200.0,55.6357,55.7343,55.5599,55.5902,11200.0
2008-12-19 12:40:00,73.28,73.37,73.09,73.36,8500.0,55.5674,55.6357,55.4234,55.6281,8500.0
2008-12-19 12:50:00,73.37,73.48,73.21,73.43,8900.0,55.6357,55.7191,55.5144,55.6812,8900.0
2008-12-19 13:00:00,73.41,73.55,73.35,73.48,17500.0,55.666,55.7722,55.6205,55.7191,17500.0
2008-12-19 13:10:00,73.48,73.72,73.35,73.56,34800.0,55.7191,55.9011,55.6205,55.7798,34800.0
2008-12-19 13:20:00,73.56,73.6,73.44,73.56,24200.0,55.7798,55.8101,55.6888,55.7798,24200.0
2008-12-19 13:30:00,73.51,73.65,73.38,73.58,38800.0,55.7419,55.848,55.6433,55.7949,38800.0
2008-12-19 13:40:00,73.57,73.7,73.44,73.44,28200.0,55.7873,55.8859,55.6888,55.6888,28200.0
2008-12-19 13:50:00,73.41,73.51,73.11,73.48,17800.0,55.666,55.7419,55.4385,55.7191,17800.0
2008-12-19 14:00:00,73.47,73.72,73.45,73.65,20700.0,55.7115,55.9011,55.6964,55.848,20700.0
2008-12-19 14:10:00,73.66,73.84,73.53,73.79,15200.0,55.8556,55.9921,55.757,55.9542,15200.0
2008-12-19 14:20:00,73.75,73.76,73.44,73.62,20600.0,55.9238,55.9314,55.6888,55.8253,20600.0
2008-12-19 14:30:00,73.71,73.86,73.6,73.73,16700.0,55.8935,56.0073,55.8101,55.9087,16700.0
2008-12-19 14:40:00,73.72,74.15,73.69,74.01,18900.0,55.9011,56.2272,55.8783,56.121,18900.0
2008-12-19 14:50:00,73.97,74.09,73.58,73.75,22000.0,56.0907,56.1817,55.7949,55.9238,22000.0
2008-12-19 15:00:00,73.73,73.97,73.49,73.77,17000.0,55.9087,56.0907,55.7267,55.939,17000.0
2008-12-19 15:10:00,73.75,73.83,73.26,73.41,20400.0,55.9238,55.9845,55.5523,55.666,20400.0
2008-12-19 15:20:00,73.34,73.93,73.31,73.84,22800.0,55.6129,56.0603,55.5902,55.9921,22800.0
2008-12-19 15:30:00,73.83,73.83,73.35,73.51,31300.0,55.9845,55.9845,55.6205,55.7419,31300.0
2008-12-19 15:40:00,73.52,73.74,73.43,73.62,41900.0,55.7494,55.9163,55.6812,55.8253,41900.0
2008-12-19 15:50:00,73.62,73.82,73.26,73.47,62400.0,55.8253,55.9769,55.5523,55.7115,62400.0
2008-12-22 09:30:00,73.9,74.1,72.69,72.92,29400.0,56.0376,56.1892,55.1201,55.2945,29400.0
2008-12-22 09:40:00,72.8,73.15,72.5,73.13,19000.0,55.2035,55.4689,54.976,55.4537,19000.0
2008-12-22 09:50:00,73.23,73.23,72.85,72.99,11200.0,55.5295,55.5295,55.2414,55.3475,11200.0
2008-12-22 10:00:00,72.98,73.0,72.64,72.66,16600.0,55.34,55.3551,55.0821,55.0973,16600.0
2008-12-22 10:10:00,72.74,72.99,72.68,72.88,22300.0,55.158,55.3475,55.1125,55.2641,22300.0
2008-12-22 10:20:00,72.81,72.91,72.59,72.7,12600.0,55.211,55.2869,55.0442,55.1276,12600.0
2008-12-22 10:30:00,72.7,72.98,72.68,72.77,25900.0,55.1276,55.34,55.1125,55.1807,25900.0
2008-12-22 10:40:00,72.85,72.99,72.56,72.99,15200.0,55.2414,55.3475,55.0215,55.3475,15200.0
2008-12-22 10:50:00,72.98,73.28,72.94,73.28,15200.0,55.34,55.5674,55.3096,55.5674,15200.0
2008-12-22 11:00:00,73.21,73.3,72.95,73.2,10900.0,55.5144,55.5826,55.3172,55.5068,10900.0
2008-12-22 11:10:00,73.25,73.45,73.15,73.45,11200.0,55.5447,55.6964,55.4689,55.6964,11200.0
2008-12-22 11:20:00,73.45,73.46,72.93,73.0,17700.0,55.6964,55.7039,55.302,55.3551,17700.0
2008-12-22 11:30:00,72.99,72.99,72.36,72.58,17800.0,55.3475,55.3475,54.8698,55.0366,17800.0
2008-12-22 11:40:00,72.52,72.7,72.36,72.56,14500.0,54.9911,55.1276,54.8698,55.0215,14500.0
2008-12-22 11:50:00,72.6,72.77,72.53,72.73,6400.0,55.0518,55.1807,54.9987,55.1504,6400.0
2008-12-22 12:00:00,72.7,72.73,72.56,72.6,13500.0,55.1276,55.1504,55.0215,55.0518,13500.0
2008-12-22 12:10:00,72.6,72.99,72.57,72.96,13700.0,55.0518,55.3475,55.0291,55.3248,13700.0
2008-12-22 12:20:00,72.97,73.0,72.6,72.7,13000.0,55.3324,55.3551,55.0518,55.1276,13000.0
2008-12-22 12:30:00,72.68,72.98,72.63,72.83,9700.0,55.1125,55.34,55.0746,55.2262,9700.0
2008-12-22 12:40:00,72.81,73.09,72.81,72.93,76000.0,55.211,55.4234,55.211,55.302,76000.0
2008-12-22 12:50:00,72.93,73.04,72.92,72.97,9800.0,55.302,55.3855,55.2945,55.3324,9800.0
2008-12-22 13:00:00,72.96,73.24,72.96,73.0,10700.0,55.3248,55.5371,55.3248,55.3551,10700.0
2008-12-22 13:10:00,73.04,73.47,72.95,73.41,37400.0,55.3855,55.7115,55.3172,55.666,37400.0
2008-12-22 13:20:00,73.41,73.7,73.41,73.52,15100.0,55.666,55.8859,55.666,55.7494,15100.0
2008-12-22 13:30:00,73.52,73.57,73.41,73.53,12200.0,55.7494,55.7873,55.666,55.757,12200.0
2008-12-22 13:40:00,73.55,73.71,73.51,73.66,18200.0,55.7722,55.8935,55.7419,55.8556,18200.0
2008-12-22 13:50:00,73.65,74.05,73.64,73.95,28700.0,55.848,56.1513,55.8404,56.0755,28700.0
2008-12-22 14:00:00,73.87,73.87,73.53,73.53,25600.0,56.0148,56.0148,55.757,55.757,25600.0
2008-12-22 14:10:00,73.57,73.57,73.26,73.34,22300.0,55.7873,55.7873,55.5523,55.6129,22300.0
2008-12-22 14:20:00,73.37,73.37,73.0,73.11,21500.0,55.6357,55.6357,55.3551,55.4385,21500.0
2008-12-22 14:30:00,73.14,73.21,72.78,72.89,33400.0,55.4613,55.5144,55.1883,55.2717,33400.0
2008-12-22 14:40:00,72.87,73.22,72.85,73.1,29600.0,55.2565,55.5219,55.2414,55.431,29600.0
2008-12-22 14:50:00,73.09,73.14,72.55,72.56,28500.0,55.4234,55.4613,55.0139,55.0215,28500.0
2008-12-22 15:00:00,72.61,72.83,72.55,72.74,31900.0,55.0594,55.2262,55.0139,55.158,31900.0
2008-12-22 15:10:00,72.74,72.88,72.6,72.73,22600.0,55.158,55.2641,55.0518,55.1504,22600.0
2008-12-22 15:20:00,72.68,72.78,72.55,72.63,43400.0,55.1125,55.1883,55.0139,55.0746,43400.0
2008-12-22 15:30:00,72.68,73.37,72.62,73.09,28800.0,55.1125,55.6357,55.067,55.4234,28800.0
2008-12-22 15:40:00,73.09,73.39,72.84,72.97,32100.0,55.4234,55.6509,55.2338,55.3324,32100.0
2008-12-22 15:50:00,72.98,73.76,72.98,73.67,41600.0,55.34,55.9314,55.34,55.8632,41600.0
2008-12-23 09:30:00,74.25,74.42,73.85,74.25,32500.0,56.303,56.4319,55.9997,56.303,32500.0
2008-12-23 09:40:00,74.24,74.57,74.05,74.47,31200.0,56.2954,56.5456,56.1513,56.4698,31200.0
2008-12-23 09:50:00,74.47,74.6,74.25,74.36,28800.0,56.4698,56.5684,56.303,56.3864,28800.0
2008-12-23 10:00:00,74.46,74.54,73.72,73.81,27700.0,56.4622,56.5229,55.9011,55.9693,27700.0
2008-12-23 10:10:00,73.86,74.42,73.76,74.17,21900.0,56.0073,56.4319,55.9314,56.2423,21900.0
2008-12-23 10:20:00,74.17,74.72,74.03,74.72,22700.0,56.2423,56.6594,56.1362,56.6594,22700.0
2008-12-23 10:30:00,74.73,75.17,74.72,74.85,21000.0,56.667,57.0006,56.6594,56.758,21000.0
2008-12-23 10:40:00,74.85,74.93,74.66,74.93,12600.0,56.758,56.8186,56.6139,56.8186,12600.0
2008-12-23 10:50:00,74.93,75.01,74.73,75.01,18300.0,56.8186,56.8793,56.667,56.8793,18300.0
2008-12-23 11:00:00,74.95,75.02,74.49,74.57,18400.0,56.8338,56.8869,56.485,56.5456,18400.0
2008-12-23 11:10:00,74.54,74.63,74.24,74.25,12800.0,56.5229,56.5911,56.2954,56.303,12800.0
2008-12-23 11:20:00,74.28,74.35,73.92,74.0,19000.0,56.3257,56.3788,56.0527,56.1134,19000.0
2008-12-23 11:30:00,74.04,74.4,74.02,74.4,9000.0,56.1437,56.4167,56.1286,56.4167,9000.0
2008-12-23 11:40:00,74.43,74.83,74.36,74.79,25000.0,56.4395,56.7428,56.3864,56.7125,25000.0
2008-12-23 11:50:00,74.79,74.94,74.66,74.71,23000.0,56.7125,56.8262,56.6139,56.6518,23000.0
2008-12-23 12:00:00,74.73,74.94,74.67,74.89,25600.0,56.667,56.8262,56.6215,56.7883,25600.0
2008-12-23 12:10:00,74.95,75.11,74.85,75.03,25600.0,56.8338,56.9551,56.758,56.8945,25600.0
2008-12-23 12:20:00,75.03,75.09,74.87,74.95,10600.0,56.8945,56.9399,56.7731,56.8338,10600.0
2008-12-23 12:30:00,74.96,75.0,74.35,74.36,17600.0,56.8414,56.8717,56.3788,56.3864,17600.0
2008-12-23 12:40:00,74.36,74.45,74.17,74.25,21100.0,56.3864,56.4546,56.2423,56.303,21100.0
2008-12-23 12:50:00,74.25,74.41,74.22,74.38,12200.0,56.303,56.4243,56.2802,56.4016,12200.0
2008-12-23 13:00:00,74.36,74.39,74.18,74.25,15900.0,56.3864,56.4091,56.2499,56.303,15900.0
2008-12-23 13:10:00,74.22,74.28,73.95,74.04,27400.0,56.2802,56.3257,56.0755,56.1437,27400.0
2008-12-23 13:20:00,74.04,74.22,73.87,74.04,16400.0,56.1437,56.2802,56.0148,56.1437,16400.0
2008-12-23 13:30:00,74.04,74.18,73.99,74.04,14800.0,56.1437,56.2499,56.1058,56.1437,14800.0
2008-12-23 13:40:00,74.0,74.23,73.94,74.23,25200.0,56.1134,56.2878,56.0679,56.2878,25200.0
2008-12-23 13:50:00,74.26,74.73,74.26,74.7,12700.0,56.3106,56.667,56.3106,56.6442,12700.0
2008-12-23 14:00:00,74.69,74.69,74.56,74.56,8500.0,56.6366,56.6366,56.5381,56.5381,8500.0
2008-12-23 14:10:00,74.53,75.15,74.53,75.1,14100.0,56.5153,56.9854,56.5153,56.9475,14100.0
2008-12-23 14:20:00,75.1,75.11,74.71,74.72,10500.0,56.9475,56.9551,56.6518,56.6594,10500.0
2008-12-23 14:30:00,74.73,74.8,74.16,74.46,21000.0,56.667,56.72,56.2347,56.4622,21000.0
2008-12-23 14:40:00,74.49,74.65,74.18,74.4,20000.0,56.485,56.6063,56.2499,56.4167,20000.0
2008-12-23 14:50:00,74.37,74.71,74.35,74.59,23100.0,56.394,56.6518,56.3788,56.5608,23100.0
2008-12-23 15:00:00,74.54,74.82,74.35,74.43,27700.0,56.5229,56.7352,56.3788,56.4395,27700.0
2008-12-23 15:10:00,74.48,75.19,74.47,74.64,31400.0,56.4774,57.0158,56.4698,56.5987,31400.0
2008-12-23 15:20:00,74.64,74.82,74.25,74.55,62000.0,56.5987,56.7352,56.303,56.5305,62000.0
2008-12-23 15:30:00,74.5,74.76,74.13,74.16,37100.0,56.4926,56.6897,56.212,56.2347,37100.0
2008-12-23 15:40:00,74.16,74.38,74.0,74.38,56700.0,56.2347,56.4016,56.1134,56.4016,56700.0
2008-12-23 15:50:00,74.34,74.34,74.08,74.25,58800.0,56.3712,56.3712,56.1741,56.303,58800.0
2008-12-24 09:30:00,74.41,74.86,74.1,74.65,18000.0,56.4243,56.7655,56.1892,56.6063,18000.0
2008-12-24 09:40:00,74.63,74.8,74.6,74.71,20800.0,56.5911,56.72,56.5684,56.6518,20800.0
2008-12-24 09:50:00,74.65,74.83,74.6,74.64,21500.0,56.6063,56.7428,56.5684,56.5987,21500.0
2008-12-24 10:00:00,74.58,74.98,74.56,74.7,26700.0,56.5532,56.8565,56.5381,56.6442,26700.0
2008-12-24 10:10:00,74.66,75.08,74.64,75.06,21900.0,56.6139,56.9324,56.5987,56.9172,21900.0
2008-12-24 10:20:00,75.09,75.26,75.04,75.14,18500.0,56.9399,57.0689,56.902,56.9779,18500.0
2008-12-24 10:30:00,75.12,75.38,75.09,75.12,13300.0,56.9627,57.1599,56.9399,56.9627,13300.0
2008-12-24 10:40:00,75.13,75.21,75.0,75.21,21500.0,56.9703,57.0309,56.8717,57.0309,21500.0
2008-12-24 10:50:00,75.2,75.34,75.2,75.3,3100.0,57.0234,57.1295,57.0234,57.0992,3100.0
2008-12-24 11:00:00,75.27,75.4,75.21,75.37,6600.0,57.0764,57.175,57.0309,57.1523,6600.0
2008-12-24 11:10:00,75.36,75.49,75.33,75.33,14900.0,57.1447,57.2433,57.1219,57.1219,14900.0
2008-12-24 11:20:00,75.34,75.35,75.11,75.12,7100.0,57.1295,57.1371,56.9551,56.9627,7100.0
2008-12-24 11:30:00,75.16,75.17,74.91,75.01,9300.0,56.993,57.0006,56.8035,56.8793,9300.0
2008-12-24 11:40:00,75.01,75.05,74.94,75.02,8900.0,56.8793,56.9096,56.8262,56.8869,8900.0
2008-12-24 11:50:00,75.02,75.15,74.98,75.06,7500.0,56.8869,56.9854,56.8565,56.9172,7500.0
2008-12-24 12:00:00,75.05,75.05,74.67,74.75,26800.0,56.9096,56.9096,56.6215,56.6821,26800.0
2008-12-24 12:10:00,74.7,74.71,74.47,74.55,19800.0,56.6442,56.6518,56.4698,56.5305,19800.0
2008-12-24 12:20:00,74.56,74.68,74.26,74.48,19900.0,56.5381,56.629,56.3106,56.4774,19900.0
2008-12-24 12:30:00,74.56,74.91,74.56,74.9,13000.0,56.5381,56.8035,56.5381,56.7959,13000.0
2008-12-24 12:40:00,74.9,75.0,74.77,74.77,9700.0,56.7959,56.8717,56.6973,56.6973,9700.0
2008-12-24 12:50:00,74.84,74.98,74.55,74.61,16200.0,56.7504,56.8565,56.5305,56.576,16200.0
2008-12-26 09:30:00,74.9,75.47,74.86,75.47,9700.0,56.7959,57.2281,56.7655,57.2281,9700.0
2008-12-26 09:40:00,75.39,75.52,75.3,75.3,5200.0,57.1674,57.266,57.0992,57.0992,5200.0
2008-12-26 09:50:00,75.3,75.31,74.89,74.89,15500.0,57.0992,57.1068,56.7883,56.7883,15500.0
2008-12-26 10:00:00,74.8,74.97,74.8,74.95,8000.0,56.72,56.849,56.72,56.8338,8000.0
2008-12-26 10:10:00,74.94,75.13,74.94,75.13,1700.0,56.8262,56.9703,56.8262,56.9703,1700.0
2008-12-26 10:20:00,75.13,75.16,75.1,75.16,3900.0,56.9703,56.993,56.9475,56.993,3900.0
2008-12-26 10:30:00,75.18,75.3,75.17,75.28,11200.0,57.0082,57.0992,57.0006,57.084,11200.0
2008-12-26 10:40:00,75.28,75.31,75.2,75.2,5300.0,57.084,57.1068,57.0234,57.0234,5300.0
2008-12-26 10:50:00,75.25,75.35,75.2,75.35,5500.0,57.0613,57.1371,57.0234,57.1371,5500.0
2008-12-26 11:00:00,75.35,75.57,75.34,75.49,11500.0,57.1371,57.3039,57.1295,57.2433,11500.0
2008-12-26 11:10:00,75.49,75.51,75.25,75.32,4900.0,57.2433,57.2584,57.0613,57.1144,4900.0
2008-12-26 11:20:00,75.34,75.35,75.32,75.32,2300.0,57.1295,57.1371,57.1144,57.1144,2300.0
2008-12-26 11:30:00,75.32,75.32,75.19,75.19,1300.0,57.1144,57.1144,57.0158,57.0158,1300.0
2008-12-26 11:40:00,75.23,75.25,75.13,75.13,3700.0,57.0461,57.0613,56.9703,56.9703,3700.0
2008-12-26 11:50:00,75.14,75.21,75.13,75.21,1200.0,56.9779,57.0309,56.9703,57.0309,1200.0
2008-12-26 12:00:00,75.21,75.21,75.15,75.18,1800.0,57.0309,57.0309,56.9854,57.0082,1800.0
2008-12-26 12:10:00,75.18,75.19,75.11,75.19,5200.0,57.0082,57.0158,56.9551,57.0158,5200.0
2008-12-26 12:20:00,75.19,75.22,75.1,75.1,9200.0,57.0158,57.0385,56.9475,56.9475,9200.0
2008-12-26 12:30:00,75.02,75.02,74.94,74.94,4600.0,56.8869,56.8869,56.8262,56.8262,4600.0
2008-12-26 12:40:00,74.94,74.97,74.9,74.95,5100.0,56.8262,56.849,56.7959,56.8338,5100.0
2008-12-26 12:50:00,74.9,74.9,74.78,74.85,5400.0,56.7959,56.7959,56.7049,56.758,5400.0
2008-12-26 13:00:00,74.85,74.92,74.85,74.91,2300.0,56.758,56.811,56.758,56.8035,2300.0
2008-12-26 13:10:00,74.95,75.0,74.95,74.99,1600.0,56.8338,56.8717,56.8338,56.8641,1600.0
2008-12-26 13:20:00,74.97,75.07,74.95,75.07,3000.0,56.849,56.9248,56.8338,56.9248,3000.0
2008-12-26 13:30:00,75.08,75.28,75.08,75.17,3900.0,56.9324,57.084,56.9324,57.0006,3900.0
2008-12-26 13:40:00,75.12,75.2,75.12,75.2,1600.0,56.9627,57.0234,56.9627,57.0234,1600.0
2008-12-26 13:50:00,75.18,75.23,75.13,75.19,3000.0,57.0082,57.0461,56.9703,57.0158,3000.0
2008-12-26 14:00:00,75.16,75.33,75.15,75.33,5700.0,56.993,57.1219,56.9854,57.1219,5700.0
2008-12-26 14:10:00,75.34,75.4,75.29,75.33,2900.0,57.1295,57.175,57.0916,57.1219,2900.0
2008-12-26 14:20:00,75.39,75.51,75.39,75.47,2600.0,57.1674,57.2584,57.1674,57.2281,2600.0
2008-12-26 14:30:00,75.48,75.55,75.45,75.49,6300.0,57.2357,57.2888,57.2129,57.2433,6300.0
2008-12-26 14:40:00,75.49,75.56,75.37,75.45,24200.0,57.2433,57.2963,57.1523,57.2129,24200.0
2008-12-26 14:50:00,75.44,75.53,75.39,75.44,17900.0,57.2053,57.2736,57.1674,57.2053,17900.0
2008-12-26 15:00:00,75.44,75.54,75.39,75.54,13600.0,57.2053,57.2812,57.1674,57.2812,13600.0
2008-12-26 15:10:00,75.58,75.89,75.58,75.84,17300.0,57.3115,57.5466,57.3115,57.5087,17300.0
2008-12-26 15:20:00,75.83,75.96,75.74,75.96,9300.0,57.5011,57.5997,57.4328,57.5997,9300.0
2008-12-26 15:30:00,75.95,75.96,75.43,75.46,14200.0,57.5921,57.5997,57.1978,57.2205,14200.0
2008-12-26 15:40:00,75.48,75.75,75.44,75.73,12300.0,57.2357,57.4404,57.2053,57.4253,12300.0
2008-12-26 15:50:00,75.73,75.78,75.39,75.51,27600.0,57.4253,57.4632,57.1674,57.2584,27600.0
2008-12-29 09:30:00,75.3,75.42,75.04,75.4,22400.0,57.0992,57.1902,56.902,57.175,22400.0
2008-12-29 09:40:00,75.3,75.48,75.21,75.21,11200.0,57.0992,57.2357,57.0309,57.0309,11200.0
2008-12-29 09:50:00,75.22,75.28,75.01,75.06,25400.0,57.0385,57.084,56.8793,56.9172,25400.0
2008-12-29 10:00:00,75.06,75.19,75.0,75.08,25800.0,56.9172,57.0158,56.8717,56.9324,25800.0
2008-12-29 10:10:00,75.0,75.13,74.62,74.75,17400.0,56.8717,56.9703,56.5836,56.6821,17400.0
2008-12-29 10:20:00,74.75,74.85,74.65,74.85,38000.0,56.6821,56.758,56.6063,56.758,38000.0
2008-12-29 10:30:00,74.88,74.93,74.82,74.83,22400.0,56.7807,56.8186,56.7352,56.7428,22400.0
2008-12-29 10:40:00,74.88,74.97,74.76,74.84,17700.0,56.7807,56.849,56.6897,56.7504,17700.0
2008-12-29 10:50:00,74.82,74.99,74.82,74.89,13200.0,56.7352,56.8641,56.7352,56.7883,13200.0
2008-12-29 11:00:00,74.87,74.88,74.71,74.78,29400.0,56.7731,56.7807,56.6518,56.7049,29400.0
2008-12-29 11:10:00,74.77,74.86,74.75,74.81,13400.0,56.6973,56.7655,56.6821,56.7276,13400.0
2008-12-29 11:20:00,74.81,74.93,74.79,74.8,8600.0,56.7276,56.8186,56.7125,56.72,8600.0
2008-12-29 11:30:00,74.87,75.0,74.79,74.99,10700.0,56.7731,56.8717,56.7125,56.8641,10700.0
2008-12-29 11:40:00,74.94,75.0,74.91,74.95,10000.0,56.8262,56.8717,56.8035,56.8338,10000.0
2008-12-29 11:50:00,74.93,75.03,74.89,74.98,8000.0,56.8186,56.8945,56.7883,56.8565,8000.0
2008-12-29 12:00:00,75.0,75.14,74.82,74.82,24300.0,56.8717,56.9779,56.7352,56.7352,24300.0
2008-12-29 12:10:00,74.74,74.74,74.64,74.67,6100.0,56.6745,56.6745,56.5987,56.6215,6100.0
2008-12-29 12:20:00,74.66,74.69,74.47,74.53,9100.0,56.6139,56.6366,56.4698,56.5153,9100.0
2008-12-29 12:30:00,74.46,74.54,74.45,74.5,4900.0,56.4622,56.5229,56.4546,56.4926,4900.0
2008-12-29 12:40:00,74.54,74.58,74.38,74.46,16800.0,56.5229,56.5532,56.4016,56.4622,16800.0
2008-12-29 12:50:00,74.39,74.59,74.22,74.22,19300.0,56.4091,56.5608,56.2802,56.2802,19300.0
2008-12-29 13:00:00,74.16,74.23,74.05,74.23,11700.0,56.2347,56.2878,56.1513,56.2878,11700.0
2008-12-29 13:10:00,74.24,74.26,74.21,74.25,4200.0,56.2954,56.3106,56.2727,56.303,4200.0
2008-12-29 13:20:00,74.25,74.27,74.23,74.25,3600.0,56.303,56.3182,56.2878,56.303,3600.0
2008-12-29 13:30:00,74.27,74.48,74.27,74.47,17600.0,56.3182,56.4774,56.3182,56.4698,17600.0
2008-12-29 13:40:00,74.49,74.65,74.4,74.65,29000.0,56.485,56.6063,56.4167,56.6063,29000.0
2008-12-29 13:50:00,74.65,74.65,74.31,74.62,32700.0,56.6063,56.6063,56.3485,56.5836,32700.0
2008-12-29 14:00:00,74.62,74.67,74.44,74.56,28100.0,56.5836,56.6215,56.4471,56.5381,28100.0
2008-12-29 14:10:00,74.56,74.8,74.5,74.76,17700.0,56.5381,56.72,56.4926,56.6897,17700.0
2008-12-29 14:20:00,74.76,74.83,74.62,74.81,40500.0,56.6897,56.7428,56.5836,56.7276,40500.0
2008-12-29 14:30:00,74.81,74.86,74.62,74.68,17200.0,56.7276,56.7655,56.5836,56.629,17200.0
2008-12-29 14:40:00,74.69,74.78,74.67,74.7,9600.0,56.6366,56.7049,56.6215,56.6442,9600.0
2008-12-29 14:50:00,74.72,74.76,74.62,74.62,43800.0,56.6594,56.6897,56.5836,56.5836,43800.0
2008-12-29 15:00:00,74.62,74.84,74.49,74.65,24400.0,56.5836,56.7504,56.485,56.6063,24400.0
2008-12-29 15:10:00,74.65,74.73,74.5,74.5,59900.0,56.6063,56.667,56.4926,56.4926,59900.0
2008-12-29 15:20:00,74.52,74.79,74.48,74.48,16000.0,56.5077,56.7125,56.4774,56.4774,16000.0
2008-12-29 15:30:00,74.49,74.7,74.22,74.44,32000.0,56.485,56.6442,56.2802,56.4471,32000.0
2008-12-29 15:40:00,74.46,74.73,74.44,74.56,59500.0,56.4622,56.667,56.4471,56.5381,59500.0
2008-12-29 15:50:00,74.6,74.6,74.31,74.59,68600.0,56.5684,56.5684,56.3485,56.5608,68600.0
2008-12-30 09:30:00,75.02,75.58,74.9,75.55,17700.0,56.8869,57.3115,56.7959,57.2888,17700.0
2008-12-30 09:40:00,75.55,75.85,75.4,75.52,24300.0,57.2888,57.5162,57.175,57.266,24300.0
2008-12-30 09:50:00,75.49,75.64,75.28,75.37,10900.0,57.2433,57.357,57.084,57.1523,10900.0
2008-12-30 10:00:00,75.33,75.43,75.1,75.39,11100.0,57.1219,57.1978,56.9475,57.1674,11100.0
2008-12-30 10:10:00,75.39,75.9,75.3,75.82,10000.0,57.1674,57.5542,57.0992,57.4935,10000.0
2008-12-30 10:20:00,75.87,76.25,75.87,76.22,8500.0,57.5314,57.8196,57.5314,57.7968,8500.0
2008-12-30 10:30:00,76.28,76.54,76.27,76.52,15300.0,57.8423,58.0395,57.8347,58.0243,15300.0
2008-12-30 10:40:00,76.5,76.63,76.49,76.63,10100.0,58.0091,58.1077,58.0016,58.1077,10100.0
2008-12-30 10:50:00,76.63,76.7,76.51,76.56,10200.0,58.1077,58.1608,58.0167,58.0546,10200.0
2008-12-30 11:00:00,76.56,76.83,76.56,76.78,5500.0,58.0546,58.2594,58.0546,58.2215,5500.0
2008-12-30 11:10:00,76.75,76.75,76.59,76.59,7500.0,58.1987,58.1987,58.0774,58.0774,7500.0
2008-12-30 11:20:00,76.59,76.78,76.45,76.6,26500.0,58.0774,58.2215,57.9712,58.085,26500.0
2008-12-30 11:30:00,76.61,76.7,76.5,76.68,14400.0,58.0925,58.1608,58.0091,58.1456,14400.0
2008-12-30 11:40:00,76.68,77.33,76.62,77.25,16900.0,58.1456,58.6385,58.1001,58.5779,16900.0
2008-12-30 11:50:00,77.22,77.3,77.17,77.23,6300.0,58.5551,58.6158,58.5172,58.5627,6300.0
2008-12-30 12:00:00,77.21,77.38,77.21,77.28,16100.0,58.5475,58.6764,58.5475,58.6006,16100.0
2008-12-30 12:10:00,77.27,77.29,77.1,77.21,17900.0,58.593,58.6082,58.4641,58.5475,17900.0
2008-12-30 12:20:00,77.17,77.2,77.02,77.02,5600.0,58.5172,58.5399,58.4034,58.4034,5600.0
2008-12-30 12:30:00,77.02,77.08,76.68,76.72,7300.0,58.4034,58.4489,58.1456,58.176,7300.0
2008-12-30 12:40:00,76.66,77.1,76.55,76.77,26300.0,58.1305,58.4641,58.0471,58.2139,26300.0
2008-12-30 12:50:00,76.81,77.15,76.81,77.13,10400.0,58.2442,58.502,58.2442,58.4869,10400.0
2008-12-30 13:00:00,77.09,77.11,76.87,76.92,3900.0,58.4565,58.4717,58.2897,58.3276,3900.0
2008-12-30 13:10:00,76.94,76.96,76.73,76.81,6200.0,58.3428,58.3579,58.1835,58.2442,6200.0
2008-12-30 13:20:00,76.79,76.86,76.67,76.82,6800.0,58.229,58.2821,58.138,58.2518,6800.0
2008-12-30 13:30:00,76.81,76.88,76.59,76.59,9700.0,58.2442,58.2973,58.0774,58.0774,9700.0
2008-12-30 13:40:00,76.59,76.63,76.48,76.63,14400.0,58.0774,58.1077,57.994,58.1077,14400.0
2008-12-30 13:50:00,76.66,76.78,76.3,76.36,11700.0,58.1305,58.2215,57.8575,57.903,11700.0
2008-12-30 14:00:00,76.37,76.57,76.18,76.57,52400.0,57.9106,58.0622,57.7665,58.0622,52400.0
2008-12-30 14:10:00,76.57,76.67,76.54,76.54,15800.0,58.0622,58.138,58.0395,58.0395,15800.0
2008-12-30 14:20:00,76.56,76.83,76.56,76.78,9100.0,58.0546,58.2594,58.0546,58.2215,9100.0
2008-12-30 14:30:00,76.77,76.87,76.64,76.7,6300.0,58.2139,58.2897,58.1153,58.1608,6300.0
2008-12-30 14:40:00,76.7,76.83,76.56,76.71,15500.0,58.1608,58.2594,58.0546,58.1684,15500.0
2008-12-30 14:50:00,76.71,76.72,76.48,76.49,17200.0,58.1684,58.176,57.994,58.0016,17200.0
2008-12-30 15:00:00,76.51,76.69,76.44,76.5,12500.0,58.0167,58.1532,57.9636,58.0091,12500.0
2008-12-30 15:10:00,76.48,76.75,76.35,76.75,29700.0,57.994,58.1987,57.8954,58.1987,29700.0
2008-12-30 15:20:00,76.71,77.04,76.61,76.85,40200.0,58.1684,58.4186,58.0925,58.2745,40200.0
2008-12-30 15:30:00,76.88,77.0,76.79,76.92,14100.0,58.2973,58.3883,58.229,58.3276,14100.0
2008-12-30 15:40:00,76.94,77.34,76.94,77.16,28800.0,58.3428,58.6461,58.3428,58.5096,28800.0
2008-12-30 15:50:00,77.16,77.5,77.15,77.4,53700.0,58.5096,58.7674,58.502,58.6916,53700.0
2008-12-31 09:30:00,78.09,78.42,77.4,78.0,28900.0,59.2148,59.4651,58.6916,59.1466,28900.0
2008-12-31 09:40:00,77.95,78.65,77.91,78.23,24000.0,59.1087,59.6395,59.0783,59.321,24000.0
2008-12-31 09:50:00,78.27,78.33,78.08,78.25,20800.0,59.3513,59.3968,59.2072,59.3361,20800.0
2008-12-31 10:00:00,78.3,78.81,78.29,78.74,10900.0,59.3741,59.7608,59.3665,59.7077,10900.0
2008-12-31 10:10:00,78.73,78.8,78.68,78.75,14600.0,59.7001,59.7532,59.6622,59.7153,14600.0
2008-12-31 10:20:00,78.75,78.75,78.43,78.45,14000.0,59.7153,59.7153,59.4726,59.4878,14000.0
2008-12-31 10:30:00,78.45,78.56,78.3,78.3,17000.0,59.4878,59.5712,59.3741,59.3741,17000.0
2008-12-31 10:40:00,78.3,78.75,78.3,78.73,13200.0,59.3741,59.7153,59.3741,59.7001,13200.0
2008-12-31 10:50:00,78.73,79.12,78.73,79.12,29200.0,59.7001,59.9959,59.7001,59.9959,29200.0
2008-12-31 11:00:00,79.13,79.45,79.01,79.41,46500.0,60.0034,60.2461,59.9124,60.2158,46500.0
2008-12-31 11:10:00,79.41,79.58,79.15,79.27,16400.0,60.2158,60.3447,60.0186,60.1096,16400.0
2008-12-31 11:20:00,79.21,79.32,79.13,79.32,14600.0,60.0641,60.1475,60.0034,60.1475,14600.0
2008-12-31 11:30:00,79.25,79.45,79.25,79.34,18700.0,60.0944,60.2461,60.0944,60.1627,18700.0
2008-12-31 11:40:00,79.31,79.34,78.95,78.98,19400.0,60.1399,60.1627,59.8669,59.8897,19400.0
2008-12-31 11:50:00,78.93,79.09,78.9,79.04,5000.0,59.8518,59.9731,59.829,59.9352,5000.0
2008-12-31 12:00:00,79.12,79.28,79.06,79.18,13400.0,59.9959,60.1172,59.9504,60.0414,13400.0
2008-12-31 12:10:00,79.16,79.21,78.97,79.01,8500.0,60.0262,60.0641,59.8821,59.9124,8500.0
2008-12-31 12:20:00,79.01,79.17,78.87,79.17,30400.0,59.9124,60.0338,59.8063,60.0338,30400.0
2008-12-31 12:30:00,79.17,79.39,79.14,79.39,13900.0,60.0338,60.2006,60.011,60.2006,13900.0
2008-12-31 12:40:00,79.39,79.53,79.34,79.44,13300.0,60.2006,60.3068,60.1627,60.2385,13300.0
2008-12-31 12:50:00,79.44,79.5,79.18,79.32,37300.0,60.2385,60.284,60.0414,60.1475,37300.0
2008-12-31 13:00:00,79.27,79.3,79.15,79.2,21400.0,60.1096,60.1323,60.0186,60.0565,21400.0
2008-12-31 13:10:00,79.13,79.2,78.9,78.99,22200.0,60.0034,60.0565,59.829,59.8973,22200.0
2008-12-31 13:20:00,78.99,79.0,78.6,78.64,17000.0,59.8973,59.9049,59.6015,59.6319,17000.0
2008-12-31 13:30:00,78.64,79.0,78.59,78.93,18300.0,59.6319,59.9049,59.594,59.8518,18300.0
2008-12-31 13:40:00,78.96,79.12,78.88,79.0,30600.0,59.8745,59.9959,59.8139,59.9049,30600.0
2008-12-31 13:50:00,78.98,79.25,78.91,79.07,8500.0,59.8897,60.0944,59.8366,59.9579,8500.0
2008-12-31 14:00:00,79.08,79.36,79.04,79.2,18600.0,59.9655,60.1778,59.9352,60.0565,18600.0
2008-12-31 14:10:00,79.22,79.22,78.91,78.99,17100.0,60.0717,60.0717,59.8366,59.8973,17100.0
2008-12-31 14:20:00,78.93,79.0,78.84,78.97,7500.0,59.8518,59.9049,59.7835,59.8821,7500.0
2008-12-31 14:30:00,78.97,79.0,78.55,78.73,19000.0,59.8821,59.9049,59.5636,59.7001,19000.0
2008-12-31 14:40:00,78.73,78.79,78.56,78.66,14100.0,59.7001,59.7456,59.5712,59.647,14100.0
2008-12-31 14:50:00,78.75,78.75,78.57,78.72,8800.0,59.7153,59.7153,59.5788,59.6925,8800.0
2008-12-31 15:00:00,78.71,79.0,78.67,78.86,16800.0,59.685,59.9049,59.6546,59.7987,16800.0
2008-12-31 15:10:00,78.87,79.0,78.61,79.0,10500.0,59.8063,59.9049,59.6091,59.9049,10500.0
2008-12-31 15:20:00,78.99,79.08,78.7,78.84,28000.0,59.8973,59.9655,59.6774,59.7835,28000.0
2008-12-31 15:30:00,78.94,79.24,78.79,79.16,28600.0,59.8594,60.0868,59.7456,60.0262,28600.0
2008-12-31 15:40:00,79.08,79.17,78.29,78.66,34300.0,59.9655,60.0338,59.3665,59.647,34300.0
2008-12-31 15:50:00,78.7,79.02,78.52,78.66,65900.0,59.6774,59.92,59.5409,59.647,65900.0
2009-01-02 09:30:00,78.85,79.05,77.79,77.79,35400.0,59.7911,59.9428,58.9873,58.9873,35400.0
2009-01-02 09:40:00,77.83,78.21,77.5,77.5,20800.0,59.0177,59.3058,58.7674,58.7674,20800.0
2009-01-02 09:50:00,77.5,77.5,76.8,76.88,33400.0,58.7674,58.7674,58.2366,58.2973,33400.0
2009-01-02 10:00:00,76.85,77.24,76.73,77.2,28600.0,58.2745,58.5703,58.1835,58.5399,28600.0
2009-01-02 10:10:00,77.2,77.8,77.17,77.66,11400.0,58.5399,58.9949,58.5172,58.8888,11400.0
2009-01-02 10:20:00,77.66,77.86,77.54,77.68,10500.0,58.8888,59.0404,58.7978,58.9039,10500.0
2009-01-02 10:30:00,77.68,78.28,77.68,78.2,21400.0,58.9039,59.3589,58.9039,59.2982,21400.0
2009-01-02 10:40:00,78.3,78.51,78.22,78.47,24100.0,59.3741,59.5333,59.3134,59.503,24100.0
2009-01-02 10:50:00,78.44,78.81,78.42,78.8,8900.0,59.4802,59.7608,59.4651,59.7532,8900.0
2009-01-02 11:00:00,78.73,79.0,78.67,78.97,15100.0,59.7001,59.9049,59.6546,59.8821,15100.0
2009-01-02 11:10:00,78.97,79.02,78.76,78.86,15200.0,59.8821,59.92,59.7229,59.7987,15200.0
2009-01-02 11:20:00,78.86,79.02,78.82,78.96,5700.0,59.7987,59.92,59.7684,59.8745,5700.0
2009-01-02 11:30:00,79.02,79.25,79.0,79.2,28200.0,59.92,60.0944,59.9049,60.0565,28200.0
2009-01-02 11:40:00,79.2,79.31,79.1,79.26,19400.0,60.0565,60.1399,59.9807,60.102,19400.0
2009-01-02 11:50:00,79.26,79.35,79.14,79.14,9200.0,60.102,60.1703,60.011,60.011,9200.0
2009-01-02 12:00:00,79.18,79.27,79.07,79.07,8700.0,60.0414,60.1096,59.9579,59.9579,8700.0
2009-01-02 12:10:00,79.19,79.2,79.02,79.19,5300.0,60.0489,60.0565,59.92,60.0489,5300.0
2009-01-02 12:20:00,79.19,79.2,79.1,79.13,2400.0,60.0489,60.0565,59.9807,60.0034,2400.0
2009-01-02 12:30:00,79.18,79.53,79.15,79.53,14500.0,60.0414,60.3068,60.0186,60.3068,14500.0
2009-01-02 12:40:00,79.54,79.64,79.45,79.57,10700.0,60.3143,60.3902,60.2461,60.3371,10700.0
2009-01-02 12:50:00,79.56,79.57,79.4,79.51,14000.0,60.3295,60.3371,60.2082,60.2916,14000.0
2009-01-02 13:00:00,79.52,79.76,79.51,79.75,16500.0,60.2992,60.4812,60.2916,60.4736,16500.0
2009-01-02 13:10:00,79.7,79.9,79.65,79.65,10800.0,60.4357,60.5873,60.3977,60.3977,10800.0
2009-01-02 13:20:00,79.62,80.0,79.62,79.95,11700.0,60.375,60.6631,60.375,60.6252,11700.0
2009-01-02 13:30:00,79.96,80.21,79.8,80.13,23700.0,60.6328,60.8224,60.5115,60.7617,23700.0
2009-01-02 13:40:00,80.1,80.52,80.1,80.41,29100.0,60.739,61.0575,60.739,60.974,29100.0
2009-01-02 13:50:00,80.39,80.44,80.18,80.28,72700.0,60.9589,60.9968,60.7996,60.8755,72700.0
2009-01-02 14:00:00,80.28,80.33,80.1,80.2,34200.0,60.8755,60.9134,60.739,60.8148,34200.0
2009-01-02 14:10:00,80.23,80.55,80.17,80.37,18000.0,60.8376,61.0802,60.7921,60.9437,18000.0
2009-01-02 14:20:00,80.36,80.7,80.35,80.68,17100.0,60.9361,61.194,60.9286,61.1788,17100.0
2009-01-02 14:30:00,80.7,80.98,80.62,80.89,39500.0,61.194,61.4063,61.1333,61.338,39500.0
2009-01-02 14:40:00,80.89,81.12,80.71,80.79,16100.0,61.338,61.5124,61.2015,61.2622,16100.0
2009-01-02 14:50:00,80.73,80.96,80.62,80.8,23100.0,61.2167,61.3911,61.1333,61.2698,23100.0
2009-01-02 15:00:00,80.82,81.18,80.72,80.9,32900.0,61.2849,61.5579,61.2091,61.3456,32900.0
2009-01-02 15:10:00,80.91,80.96,80.65,80.74,28100.0,61.3532,61.3911,61.156,61.2243,28100.0
2009-01-02 15:20:00,80.75,80.93,80.5,80.85,31300.0,61.2319,61.3684,61.0423,61.3077,31300.0
2009-01-02 15:30:00,80.82,80.89,80.51,80.73,33400.0,61.2849,61.338,61.0499,61.2167,33400.0
2009-01-02 15:40:00,80.8,80.92,80.61,80.77,55900.0,61.2698,61.3608,61.1257,61.247,55900.0
2009-01-02 15:50:00,80.78,80.99,80.31,80.34,83400.0,61.2546,61.4139,60.8982,60.921,83400.0
2009-01-05 09:30:00,80.02,80.75,79.76,80.44,30300.0,60.6783,61.2319,60.4812,60.9968,30300.0
2009-01-05 09:40:00,80.33,80.41,79.79,79.85,24600.0,60.9134,60.974,60.5039,60.5494,24600.0
2009-01-05 09:50:00,79.8,80.09,79.45,79.55,19400.0,60.5115,60.7314,60.2461,60.3219,19400.0
2009-01-05 10:00:00,79.64,80.05,79.41,80.05,34600.0,60.3902,60.7011,60.2158,60.7011,34600.0
2009-01-05 10:10:00,80.01,80.19,79.74,79.74,21600.0,60.6707,60.8072,60.466,60.466,21600.0
2009-01-05 10:20:00,79.81,80.05,79.73,79.95,20200.0,60.5191,60.7011,60.4584,60.6252,20200.0
2009-01-05 10:30:00,79.95,80.25,79.88,80.13,36300.0,60.6252,60.8527,60.5722,60.7617,36300.0
2009-01-05 10:40:00,80.13,80.55,80.13,80.24,21400.0,60.7617,61.0802,60.7617,60.8451,21400.0
2009-01-05 10:50:00,80.23,80.25,79.69,79.69,28000.0,60.8376,60.8527,60.4281,60.4281,28000.0
2009-01-05 11:00:00,79.63,79.86,79.53,79.86,22500.0,60.3826,60.557,60.3068,60.557,22500.0
2009-01-05 11:10:00,79.86,79.88,79.56,79.71,30800.0,60.557,60.5722,60.3295,60.4432,30800.0
2009-01-05 11:20:00,79.69,79.7,79.21,79.4,24800.0,60.4281,60.4357,60.0641,60.2082,24800.0
2009-01-05 11:30:00,79.44,79.62,79.32,79.6,16700.0,60.2385,60.375,60.1475,60.3598,16700.0
2009-01-05 11:40:00,79.65,79.65,79.33,79.41,27000.0,60.3977,60.3977,60.1551,60.2158,27000.0
2009-01-05 11:50:00,79.42,79.43,79.03,79.14,28600.0,60.2233,60.2309,59.9276,60.011,28600.0
2009-01-05 12:00:00,79.19,79.39,79.19,79.34,18800.0,60.0489,60.2006,60.0489,60.1627,18800.0
2009-01-05 12:10:00,79.34,79.41,79.25,79.29,46300.0,60.1627,60.2158,60.0944,60.1248,46300.0
2009-01-05 12:20:00,79.25,79.39,79.07,79.23,46800.0,60.0944,60.2006,59.9579,60.0793,46800.0
2009-01-05 12:30:00,79.22,79.4,79.11,79.25,44500.0,60.0717,60.2082,59.9883,60.0944,44500.0
2009-01-05 12:40:00,79.25,79.4,79.07,79.17,92100.0,60.0944,60.2082,59.9579,60.0338,92100.0
2009-01-05 12:50:00,79.16,79.27,78.9,79.24,33800.0,60.0262,60.1096,59.829,60.0868,33800.0
2009-01-05 13:00:00,79.26,79.42,79.15,79.19,38700.0,60.102,60.2233,60.0186,60.0489,38700.0
2009-01-05 13:10:00,79.23,79.35,79.01,79.16,18600.0,60.0793,60.1703,59.9124,60.0262,18600.0
2009-01-05 13:20:00,79.16,79.39,79.16,79.22,43300.0,60.0262,60.2006,60.0262,60.0717,43300.0
2009-01-05 13:30:00,79.24,79.35,79.08,79.24,31700.0,60.0868,60.1703,59.9655,60.0868,31700.0
2009-01-05 13:40:00,79.2,79.45,79.12,79.27,27500.0,60.0565,60.2461,59.9959,60.1096,27500.0
2009-01-05 13:50:00,79.27,79.5,79.18,79.21,44200.0,60.1096,60.284,60.0414,60.0641,44200.0
2009-01-05 14:00:00,79.21,79.47,79.2,79.29,41400.0,60.0641,60.2613,60.0565,60.1248,41400.0
2009-01-05 14:10:00,79.3,79.39,78.95,79.0,31400.0,60.1323,60.2006,59.8669,59.9049,31400.0
2009-01-05 14:20:00,78.99,79.08,78.71,78.78,35500.0,59.8973,59.9655,59.685,59.738,35500.0
2009-01-05 14:30:00,78.8,79.08,78.58,78.95,25800.0,59.7532,59.9655,59.5864,59.8669,25800.0
2009-01-05 14:40:00,78.92,78.97,78.39,78.62,36300.0,59.8442,59.8821,59.4423,59.6167,36300.0
2009-01-05 14:50:00,78.63,78.75,78.35,78.75,35900.0,59.6243,59.7153,59.412,59.7153,35900.0
2009-01-05 15:00:00,78.7,79.09,78.61,78.68,55200.0,59.6774,59.9731,59.6091,59.6622,55200.0
2009-01-05 15:10:00,78.69,78.85,78.31,78.48,30700.0,59.6698,59.7911,59.3816,59.5105,30700.0
2009-01-05 15:20:00,78.43,78.56,78.17,78.35,36800.0,59.4726,59.5712,59.2755,59.412,36800.0
2009-01-05 15:30:00,78.32,78.9,78.26,78.8,55600.0,59.3892,59.829,59.3437,59.7532,55600.0
2009-01-05 15:40:00,78.81,79.0,78.65,78.71,80800.0,59.7608,59.9049,59.6395,59.685,80800.0
2009-01-05 15:50:00,78.79,78.95,78.61,78.8,118900.0,59.7456,59.8669,59.6091,59.7532,118900.0
2009-01-06 09:30:00,79.16,79.25,78.25,78.55,29300.0,60.0262,60.0944,59.3361,59.5636,29300.0
2009-01-06 09:40:00,78.47,79.0,77.91,78.97,43000.0,59.503,59.9049,59.0783,59.8821,43000.0
2009-01-06 09:50:00,78.99,79.13,78.57,78.74,46400.0,59.8973,60.0034,59.5788,59.7077,46400.0
2009-01-06 10:00:00,78.78,79.09,78.29,78.3,48900.0,59.738,59.9731,59.3665,59.3741,48900.0
2009-01-06 10:10:00,78.3,78.34,77.92,78.0,34500.0,59.3741,59.4044,59.0859,59.1466,34500.0
2009-01-06 10:20:00,78.07,78.28,77.85,78.11,29800.0,59.1997,59.3589,59.0328,59.23,29800.0
2009-01-06 10:30:00,78.11,78.86,78.11,78.8,30900.0,59.23,59.7987,59.23,59.7532,30900.0
2009-01-06 10:40:00,78.8,79.07,78.76,78.92,46200.0,59.7532,59.9579,59.7229,59.8442,46200.0
2009-01-06 10:50:00,78.88,79.06,78.68,78.84,47800.0,59.8139,59.9504,59.6622,59.7835,47800.0
2009-01-06 11:00:00,78.84,78.89,78.5,78.51,51000.0,59.7835,59.8214,59.5257,59.5333,51000.0
2009-01-06 11:10:00,78.51,78.94,78.51,78.72,46900.0,59.5333,59.8594,59.5333,59.6925,46900.0
2009-01-06 11:20:00,78.77,78.95,78.64,78.91,37400.0,59.7305,59.8669,59.6319,59.8366,37400.0
2009-01-06 11:30:00,78.91,79.33,78.91,79.16,30400.0,59.8366,60.1551,59.8366,60.0262,30400.0
2009-01-06 11:40:00,79.16,79.32,79.0,79.14,71700.0,60.0262,60.1475,59.9049,60.011,71700.0
2009-01-06 11:50:00,79.2,79.2,78.7,78.85,53800.0,60.0565,60.0565,59.6774,59.7911,53800.0
2009-01-06 12:00:00,78.82,79.26,78.79,79.18,16200.0,59.7684,60.102,59.7456,60.0414,16200.0
2009-01-06 12:10:00,79.21,79.26,78.72,78.78,28900.0,60.0641,60.102,59.6925,59.738,28900.0
2009-01-06 12:20:00,78.76,78.8,78.31,78.31,53700.0,59.7229,59.7532,59.3816,59.3816,53700.0
2009-01-06 12:30:00,78.39,78.77,78.39,78.52,34000.0,59.4423,59.7305,59.4423,59.5409,34000.0
2009-01-06 12:40:00,78.52,78.59,78.42,78.56,23800.0,59.5409,59.594,59.4651,59.5712,23800.0
2009-01-06 12:50:00,78.6,78.75,78.41,78.41,37700.0,59.6015,59.7153,59.4575,59.4575,37700.0
2009-01-06 13:00:00,78.46,78.5,78.18,78.23,17300.0,59.4954,59.5257,59.2831,59.321,17300.0
2009-01-06 13:10:00,78.34,78.49,78.1,78.1,13300.0,59.4044,59.5181,59.2224,59.2224,13300.0
2009-01-06 13:20:00,78.13,78.48,78.04,78.46,8800.0,59.2451,59.5105,59.1769,59.4954,8800.0
2009-01-06 13:30:00,78.43,78.56,78.21,78.35,33200.0,59.4726,59.5712,59.3058,59.412,33200.0
2009-01-06 13:40:00,78.35,78.5,78.33,78.42,18000.0,59.412,59.5257,59.3968,59.4651,18000.0
2009-01-06 13:50:00,78.46,78.59,78.41,78.44,19500.0,59.4954,59.594,59.4575,59.4802,19500.0
2009-01-06 14:00:00,78.44,78.48,78.19,78.45,25200.0,59.4802,59.5105,59.2906,59.4878,25200.0
2009-01-06 14:10:00,78.55,78.75,78.49,78.5,33800.0,59.5636,59.7153,59.5181,59.5257,33800.0
2009-01-06 14:20:00,78.54,78.7,78.34,78.46,22200.0,59.556,59.6774,59.4044,59.4954,22200.0
2009-01-06 14:30:00,78.49,78.69,78.29,78.41,25700.0,59.5181,59.6698,59.3665,59.4575,25700.0
2009-01-06 14:40:00,78.48,78.99,78.47,78.82,52500.0,59.5105,59.8973,59.503,59.7684,52500.0
2009-01-06 14:50:00,78.85,78.9,78.63,78.77,34900.0,59.7911,59.829,59.6243,59.7305,34900.0
2009-01-06 15:00:00,78.81,78.85,78.32,78.43,31300.0,59.7608,59.7911,59.3892,59.4726,31300.0
2009-01-06 15:10:00,78.43,78.94,78.3,78.7,46800.0,59.4726,59.8594,59.3741,59.6774,46800.0
2009-01-06 15:20:00,78.68,78.75,78.33,78.51,39300.0,59.6622,59.7153,59.3968,59.5333,39300.0
2009-01-06 15:30:00,78.48,78.8,78.29,78.48,48700.0,59.5105,59.7532,59.3665,59.5105,48700.0
2009-01-06 15:40:00,78.5,78.69,78.31,78.5,57400.0,59.5257,59.6698,59.3816,59.5257,57400.0
2009-01-06 15:50:00,78.54,78.58,78.15,78.49,65800.0,59.556,59.5864,59.2603,59.5181,65800.0
2009-01-07 09:30:00,77.78,78.53,77.72,77.72,36000.0,58.9797,59.5485,58.9342,58.9342,36000.0
2009-01-07 09:40:00,77.92,78.24,77.7,77.89,36700.0,59.0859,59.3286,58.9191,59.0632,36700.0
2009-01-07 09:50:00,77.92,77.95,77.63,77.69,22700.0,59.0859,59.1087,58.866,58.9115,22700.0
2009-01-07 10:00:00,77.67,77.79,77.3,77.65,36300.0,58.8963,58.9873,58.6158,58.8812,36300.0
2009-01-07 10:10:00,77.64,77.89,77.25,77.38,14700.0,58.8736,59.0632,58.5779,58.6764,14700.0
2009-01-07 10:20:00,77.36,77.76,77.32,77.72,18600.0,58.6613,58.9646,58.6309,58.9342,18600.0
2009-01-07 10:30:00,77.74,78.09,77.52,77.83,25700.0,58.9494,59.2148,58.7826,59.0177,25700.0
2009-01-07 10:40:00,77.91,78.25,77.85,77.85,24300.0,59.0783,59.3361,59.0328,59.0328,24300.0
2009-01-07 10:50:00,77.85,77.95,77.43,77.77,22600.0,59.0328,59.1087,58.7143,58.9722,22600.0
2009-01-07 11:00:00,77.78,77.78,77.45,77.45,44000.0,58.9797,58.9797,58.7295,58.7295,44000.0
2009-01-07 11:10:00,77.46,77.6,77.31,77.4,13600.0,58.7371,58.8433,58.6234,58.6916,13600.0
2009-01-07 11:20:00,77.36,77.57,77.15,77.5,17700.0,58.6613,58.8205,58.502,58.7674,17700.0
2009-01-07 11:30:00,77.5,77.66,77.45,77.63,12600.0,58.7674,58.8888,58.7295,58.866,12600.0
2009-01-07 11:40:00,77.63,78.14,77.63,78.08,20300.0,58.866,59.2527,58.866,59.2072,20300.0
2009-01-07 11:50:00,78.09,78.24,77.92,78.03,22400.0,59.2148,59.3286,59.0859,59.1693,22400.0
2009-01-07 12:00:00,78.05,78.11,77.7,78.08,43900.0,59.1845,59.23,58.9191,59.2072,43900.0
2009-01-07 12:10:00,78.02,78.37,77.93,78.21,13900.0,59.1617,59.4271,59.0935,59.3058,13900.0
2009-01-07 12:20:00,78.18,78.18,77.83,78.03,23000.0,59.2831,59.2831,59.0177,59.1693,23000.0
2009-01-07 12:30:00,78.05,78.23,77.92,78.06,19000.0,59.1845,59.321,59.0859,59.1921,19000.0
2009-01-07 12:40:00,78.11,78.11,77.64,77.75,29600.0,59.23,59.23,58.8736,58.957,29600.0
2009-01-07 12:50:00,77.76,77.91,77.72,77.81,14000.0,58.9646,59.0783,58.9342,59.0025,14000.0
2009-01-07 13:00:00,77.72,78.06,77.64,78.02,12000.0,58.9342,59.1921,58.8736,59.1617,12000.0
2009-01-07 13:10:00,78.06,78.29,77.98,78.23,14200.0,59.1921,59.3665,59.1314,59.321,14200.0
2009-01-07 13:20:00,78.23,78.3,78.08,78.3,15600.0,59.321,59.3741,59.2072,59.3741,15600.0
2009-01-07 13:30:00,78.28,78.46,78.15,78.25,24300.0,59.3589,59.4954,59.2603,59.3361,24300.0
2009-01-07 13:40:00,78.17,78.34,77.91,78.04,36100.0,59.2755,59.4044,59.0783,59.1769,36100.0
2009-01-07 13:50:00,78.08,78.09,77.45,77.45,37300.0,59.2072,59.2148,58.7295,58.7295,37300.0
2009-01-07 14:00:00,77.43,77.47,76.99,77.05,58200.0,58.7143,58.7447,58.3807,58.4262,58200.0
2009-01-07 14:10:00,77.11,77.42,77.0,77.13,30300.0,58.4717,58.7068,58.3883,58.4869,30300.0
2009-01-07 14:20:00,77.13,77.5,77.11,77.49,36700.0,58.4869,58.7674,58.4717,58.7598,36700.0
2009-01-07 14:30:00,77.45,77.81,77.33,77.75,34800.0,58.7295,59.0025,58.6385,58.957,34800.0
2009-01-07 14:40:00,77.78,78.2,77.7,77.71,45900.0,58.9797,59.2982,58.9191,58.9267,45900.0
2009-01-07 14:50:00,77.69,77.74,77.47,77.7,36900.0,58.9115,58.9494,58.7447,58.9191,36900.0
2009-01-07 15:00:00,77.68,77.76,77.47,77.6,73000.0,58.9039,58.9646,58.7447,58.8433,73000.0
2009-01-07 15:10:00,77.64,77.74,77.32,77.56,74100.0,58.8736,58.9494,58.6309,58.8129,74100.0
2009-01-07 15:20:00,77.57,77.62,77.4,77.5,53800.0,58.8205,58.8584,58.6916,58.7674,53800.0
2009-01-07 15:30:00,77.52,77.65,77.35,77.52,47800.0,58.7826,58.8812,58.6537,58.7826,47800.0
2009-01-07 15:40:00,77.45,77.56,77.09,77.17,32700.0,58.7295,58.8129,58.4565,58.5172,32700.0
2009-01-07 15:50:00,77.18,77.52,77.16,77.52,71200.0,58.5248,58.7826,58.5096,58.7826,71200.0
2009-01-08 09:30:00,76.15,76.15,74.83,75.0,164800.0,57.7437,57.7437,56.7428,56.8717,164800.0
2009-01-08 09:40:00,74.92,75.99,74.86,75.55,135400.0,56.811,57.6224,56.7655,57.2888,135400.0
2009-01-08 09:50:00,75.57,75.57,75.05,75.05,58500.0,57.3039,57.3039,56.9096,56.9096,58500.0
2009-01-08 10:00:00,75.05,75.2,74.96,75.04,38100.0,56.9096,57.0234,56.8414,56.902,38100.0
2009-01-08 10:10:00,75.08,75.16,74.94,75.0,86500.0,56.9324,56.993,56.8262,56.8717,86500.0
2009-01-08 10:20:00,75.06,75.12,74.91,75.1,51500.0,56.9172,56.9627,56.8035,56.9475,51500.0
2009-01-08 10:30:00,75.11,75.12,74.84,74.99,76500.0,56.9551,56.9627,56.7504,56.8641,76500.0
2009-01-08 10:40:00,74.99,75.16,74.92,75.04,105800.0,56.8641,56.993,56.811,56.902,105800.0
2009-01-08 10:50:00,75.05,75.14,74.97,75.05,27300.0,56.9096,56.9779,56.849,56.9096,27300.0
2009-01-08 11:00:00,75.05,75.42,75.05,75.36,54300.0,56.9096,57.1902,56.9096,57.1447,54300.0
2009-01-08 11:10:00,75.36,75.74,75.33,75.49,39500.0,57.1447,57.4328,57.1219,57.2433,39500.0
2009-01-08 11:20:00,75.52,75.6,75.12,75.15,33700.0,57.266,57.3267,56.9627,56.9854,33700.0
2009-01-08 11:30:00,75.12,75.46,75.05,75.44,61800.0,56.9627,57.2205,56.9096,57.2053,61800.0
2009-01-08 11:40:00,75.44,75.82,75.27,75.77,60600.0,57.2053,57.4935,57.0764,57.4556,60600.0
2009-01-08 11:50:00,75.77,75.82,75.52,75.61,45700.0,57.4556,57.4935,57.266,57.3343,45700.0
2009-01-08 12:00:00,75.57,75.76,75.51,75.75,28400.0,57.3039,57.448,57.2584,57.4404,28400.0
2009-01-08 12:10:00,75.81,76.05,75.77,75.9,61300.0,57.4859,57.6679,57.4556,57.5542,61300.0
2009-01-08 12:20:00,75.9,76.31,75.9,76.31,25900.0,57.5542,57.8651,57.5542,57.8651,25900.0
2009-01-08 12:30:00,76.31,76.38,76.17,76.25,34000.0,57.8651,57.9181,57.7589,57.8196,34000.0
2009-01-08 12:40:00,76.25,76.46,76.1,76.13,43300.0,57.8196,57.9788,57.7058,57.7286,43300.0
2009-01-08 12:50:00,76.2,76.34,75.75,75.77,16300.0,57.7816,57.8878,57.4404,57.4556,16300.0
2009-01-08 13:00:00,75.72,75.89,75.71,75.84,16700.0,57.4177,57.5466,57.4101,57.5087,16700.0
2009-01-08 13:10:00,75.84,75.99,75.77,75.84,23200.0,57.5087,57.6224,57.4556,57.5087,23200.0
2009-01-08 13:20:00,75.9,76.1,75.85,76.01,20000.0,57.5542,57.7058,57.5162,57.6376,20000.0
2009-01-08 13:30:00,76.06,76.34,76.0,76.2,20800.0,57.6755,57.8878,57.63,57.7816,20800.0
2009-01-08 13:40:00,76.2,76.84,76.18,76.74,50900.0,57.7816,58.267,57.7665,58.1911,50900.0
2009-01-08 13:50:00,76.76,76.89,76.55,76.65,23700.0,58.2063,58.3049,58.0471,58.1229,23700.0
2009-01-08 14:00:00,76.64,76.91,76.49,76.89,19600.0,58.1153,58.32,58.0016,58.3049,19600.0
2009-01-08 14:10:00,76.89,77.09,76.69,76.88,42600.0,58.3049,58.4565,58.1532,58.2973,42600.0
2009-01-08 14:20:00,76.89,77.03,76.65,76.65,19400.0,58.3049,58.411,58.1229,58.1229,19400.0
2009-01-08 14:30:00,76.71,76.73,76.38,76.5,26800.0,58.1684,58.1835,57.9181,58.0091,26800.0
2009-01-08 14:40:00,76.49,77.16,76.47,76.93,17900.0,58.0016,58.5096,57.9864,58.3352,17900.0
2009-01-08 14:50:00,76.91,77.35,76.91,77.32,33500.0,58.32,58.6537,58.32,58.6309,33500.0
2009-01-08 15:00:00,77.33,77.61,77.03,77.12,43300.0,58.6385,58.8508,58.411,58.4793,43300.0
2009-01-08 15:10:00,77.04,77.04,76.74,76.92,30900.0,58.4186,58.4186,58.1911,58.3276,30900.0
2009-01-08 15:20:00,76.94,77.23,76.82,77.08,33500.0,58.3428,58.5627,58.2518,58.4489,33500.0
2009-01-08 15:30:00,77.08,77.18,76.84,77.05,36300.0,58.4489,58.5248,58.267,58.4262,36300.0
2009-01-08 15:40:00,77.05,77.6,77.04,77.5,81600.0,58.4262,58.8433,58.4186,58.7674,81600.0
2009-01-08 15:50:00,77.53,77.59,77.14,77.51,101400.0,58.7902,58.8357,58.4944,58.775,101400.0
2009-01-09 09:30:00,77.42,77.69,77.14,77.19,16100.0,58.7068,58.9115,58.4944,58.5324,16100.0
2009-01-09 09:40:00,77.21,77.24,75.61,75.65,62500.0,58.5475,58.5703,57.3343,57.3646,62500.0
2009-01-09 09:50:00,75.56,76.0,75.33,75.95,40500.0,57.2963,57.63,57.1219,57.5921,40500.0
2009-01-09 10:00:00,75.91,76.35,75.89,76.21,28600.0,57.5617,57.8954,57.5466,57.7892,28600.0
2009-01-09 10:10:00,76.2,76.2,75.91,76.03,26100.0,57.7816,57.7816,57.5617,57.6527,26100.0
2009-01-09 10:20:00,76.0,76.26,75.74,75.82,69600.0,57.63,57.8271,57.4328,57.4935,69600.0
2009-01-09 10:30:00,75.77,75.79,75.28,75.34,46700.0,57.4556,57.4708,57.084,57.1295,46700.0
2009-01-09 10:40:00,75.35,75.37,75.02,75.19,52700.0,57.1371,57.1523,56.8869,57.0158,52700.0
2009-01-09 10:50:00,75.18,75.26,74.92,75.06,85700.0,57.0082,57.0689,56.811,56.9172,85700.0
2009-01-09 11:00:00,75.03,75.42,74.91,75.23,37900.0,56.8945,57.1902,56.8035,57.0461,37900.0
2009-01-09 11:10:00,75.2,75.43,75.09,75.25,25300.0,57.0234,57.1978,56.9399,57.0613,25300.0
2009-01-09 11:20:00,75.26,75.99,75.26,75.93,35100.0,57.0689,57.6224,57.0689,57.5769,35100.0
2009-01-09 11:30:00,75.92,76.22,75.83,76.18,29600.0,57.5693,57.7968,57.5011,57.7665,29600.0
2009-01-09 11:40:00,76.18,76.2,75.89,76.09,21900.0,57.7665,57.7816,57.5466,57.6982,21900.0
2009-01-09 11:50:00,76.1,76.41,76.1,76.41,15000.0,57.7058,57.9409,57.7058,57.9409,15000.0
2009-01-09 12:00:00,76.39,76.92,76.37,76.89,48600.0,57.9257,58.3276,57.9106,58.3049,48600.0
2009-01-09 12:10:00,76.89,76.9,76.54,76.62,23800.0,58.3049,58.3125,58.0395,58.1001,23800.0
2009-01-09 12:20:00,76.64,76.78,76.51,76.67,32100.0,58.1153,58.2215,58.0167,58.138,32100.0
2009-01-09 12:30:00,76.59,76.82,76.52,76.68,15600.0,58.0774,58.2518,58.0243,58.1456,15600.0
2009-01-09 12:40:00,76.7,76.7,76.43,76.5,9200.0,58.1608,58.1608,57.9561,58.0091,9200.0
2009-01-09 12:50:00,76.47,76.64,76.4,76.41,13700.0,57.9864,58.1153,57.9333,57.9409,13700.0
2009-01-09 13:00:00,76.41,76.8,76.41,76.55,25600.0,57.9409,58.2366,57.9409,58.0471,25600.0
2009-01-09 13:10:00,76.56,76.84,76.51,76.77,35900.0,58.0546,58.267,58.0167,58.2139,35900.0
2009-01-09 13:20:00,76.74,76.96,76.73,76.91,28200.0,58.1911,58.3579,58.1835,58.32,28200.0
2009-01-09 13:30:00,76.9,77.16,76.7,77.02,22700.0,58.3125,58.5096,58.1608,58.4034,22700.0
2009-01-09 13:40:00,77.04,77.13,76.83,76.97,17400.0,58.4186,58.4869,58.2594,58.3655,17400.0
2009-01-09 13:50:00,76.95,76.97,76.64,76.84,13300.0,58.3504,58.3655,58.1153,58.267,13300.0
2009-01-09 14:00:00,76.75,77.11,76.75,76.93,18200.0,58.1987,58.4717,58.1987,58.3352,18200.0
2009-01-09 14:10:00,76.91,77.14,76.71,76.97,18000.0,58.32,58.4944,58.1684,58.3655,18000.0
2009-01-09 14:20:00,77.0,77.06,76.76,76.86,18200.0,58.3883,58.4338,58.2063,58.2821,18200.0
2009-01-09 14:30:00,76.87,77.28,76.87,77.11,19400.0,58.2897,58.6006,58.2897,58.4717,19400.0
2009-01-09 14:40:00,77.09,77.45,76.93,77.14,25900.0,58.4565,58.7295,58.3352,58.4944,25900.0
2009-01-09 14:50:00,77.08,77.32,76.99,77.3,25400.0,58.4489,58.6309,58.3807,58.6158,25400.0
2009-01-09 15:00:00,77.15,77.4,76.89,77.1,38400.0,58.502,58.6916,58.3049,58.4641,38400.0
2009-01-09 15:10:00,77.09,77.31,76.98,77.19,36500.0,58.4565,58.6234,58.3731,58.5324,36500.0
2009-01-09 15:20:00,77.16,77.25,76.76,77.15,60800.0,58.5096,58.5779,58.2063,58.502,60800.0
2009-01-09 15:30:00,77.15,77.36,76.91,76.99,43700.0,58.502,58.6613,58.32,58.3807,43700.0
2009-01-09 15:40:00,76.96,77.01,76.45,76.51,56200.0,58.3579,58.3959,57.9712,58.0167,56200.0
2009-01-09 15:50:00,76.54,76.76,76.39,76.57,86300.0,58.0395,58.2063,57.9257,58.0622,86300.0
2009-01-12 09:30:00,76.4,77.0,76.27,76.81,36600.0,57.9333,58.3883,57.8347,58.2442,36600.0
2009-01-12 09:40:00,76.76,76.81,75.76,76.3,45600.0,58.2063,58.2442,57.448,57.8575,45600.0
2009-01-12 09:50:00,76.34,76.57,76.34,76.5,43100.0,57.8878,58.0622,57.8878,58.0091,43100.0
2009-01-12 10:00:00,76.5,76.5,76.1,76.28,54200.0,58.0091,58.0091,57.7058,57.8423,54200.0
2009-01-12 10:10:00,76.32,76.39,76.04,76.15,28700.0,57.8726,57.9257,57.6603,57.7437,28700.0
2009-01-12 10:20:00,76.08,76.34,75.93,76.25,29900.0,57.6907,57.8878,57.5769,57.8196,29900.0
2009-01-12 10:30:00,76.27,76.27,75.96,76.1,42900.0,57.8347,57.8347,57.5997,57.7058,42900.0
2009-01-12 10:40:00,76.12,76.23,75.82,75.92,36000.0,57.721,57.8044,57.4935,57.5693,36000.0
2009-01-12 10:50:00,75.88,75.94,75.51,75.55,42400.0,57.539,57.5845,57.2584,57.2888,42400.0
2009-01-12 11:00:00,75.47,75.68,75.39,75.42,28300.0,57.2281,57.3873,57.1674,57.1902,28300.0
2009-01-12 11:10:00,75.4,75.79,75.39,75.77,25800.0,57.175,57.4708,57.1674,57.4556,25800.0
2009-01-12 11:20:00,75.76,75.98,75.66,75.93,38100.0,57.448,57.6148,57.3722,57.5769,38100.0
2009-01-12 11:30:00,75.88,75.94,75.3,75.57,35200.0,57.539,57.5845,57.0992,57.3039,35200.0
2009-01-12 11:40:00,75.6,75.83,75.56,75.73,18900.0,57.3267,57.5011,57.2963,57.4253,18900.0
2009-01-12 11:50:00,75.73,75.96,75.73,75.77,22700.0,57.4253,57.5997,57.4253,57.4556,22700.0
2009-01-12 12:00:00,75.78,75.83,75.6,75.81,26700.0,57.4632,57.5011,57.3267,57.4859,26700.0
2009-01-12 12:10:00,75.81,75.93,75.81,75.89,11200.0,57.4859,57.5769,57.4859,57.5466,11200.0
2009-01-12 12:20:00,75.88,75.88,75.68,75.8,15800.0,57.539,57.539,57.3873,57.4783,15800.0
2009-01-12 12:30:00,75.85,76.0,75.82,75.89,21700.0,57.5162,57.63,57.4935,57.5466,21700.0
2009-01-12 12:40:00,75.89,75.96,75.86,75.91,21500.0,57.5466,57.5997,57.5238,57.5617,21500.0
2009-01-12 12:50:00,75.91,76.01,75.75,75.8,19000.0,57.5617,57.6376,57.4404,57.4783,19000.0
2009-01-12 13:00:00,75.74,76.02,75.74,76.0,18000.0,57.4328,57.6452,57.4328,57.63,18000.0
2009-01-12 13:10:00,75.94,76.17,75.94,76.16,26000.0,57.5845,57.7589,57.5845,57.7513,26000.0
2009-01-12 13:20:00,76.19,76.25,76.04,76.1,31100.0,57.7741,57.8196,57.6603,57.7058,31100.0
2009-01-12 13:30:00,76.09,76.12,76.0,76.03,20400.0,57.6982,57.721,57.63,57.6527,20400.0
2009-01-12 13:40:00,76.02,76.28,76.02,76.2,59900.0,57.6452,57.8423,57.6452,57.7816,59900.0
2009-01-12 13:50:00,76.19,76.47,76.12,76.13,33500.0,57.7741,57.9864,57.721,57.7286,33500.0
2009-01-12 14:00:00,76.13,76.14,75.8,75.91,21800.0,57.7286,57.7362,57.4783,57.5617,21800.0
2009-01-12 14:10:00,75.95,76.08,75.86,76.02,10700.0,57.5921,57.6907,57.5238,57.6452,10700.0
2009-01-12 14:20:00,76.0,76.08,75.85,76.04,17100.0,57.63,57.6907,57.5162,57.6603,17100.0
2009-01-12 14:30:00,75.98,75.99,75.63,75.79,26100.0,57.6148,57.6224,57.3494,57.4708,26100.0
2009-01-12 14:40:00,75.75,75.78,75.12,75.37,40100.0,57.4404,57.4632,56.9627,57.1523,40100.0
2009-01-12 14:50:00,75.38,75.5,75.3,75.35,32000.0,57.1599,57.2508,57.0992,57.1371,32000.0
2009-01-12 15:00:00,75.35,75.47,75.05,75.28,42300.0,57.1371,57.2281,56.9096,57.084,42300.0
2009-01-12 15:10:00,75.27,75.61,75.17,75.49,46200.0,57.0764,57.3343,57.0006,57.2433,46200.0
2009-01-12 15:20:00,75.43,75.75,75.32,75.32,40200.0,57.1978,57.4404,57.1144,57.1144,40200.0
2009-01-12 15:30:00,75.32,75.54,75.13,75.23,56000.0,57.1144,57.2812,56.9703,57.0461,56000.0
2009-01-12 15:40:00,75.18,75.71,75.04,75.65,51100.0,57.0082,57.4101,56.902,57.3646,51100.0
2009-01-12 15:50:00,75.65,76.1,75.61,75.79,145400.0,57.3646,57.7058,57.3343,57.4708,145400.0
2009-01-13 09:30:00,75.71,76.3,75.47,76.18,47400.0,57.4101,57.8575,57.2281,57.7665,47400.0
2009-01-13 09:40:00,76.24,77.04,76.19,76.66,46800.0,57.812,58.4186,57.7741,58.1305,46800.0
2009-01-13 09:50:00,76.65,76.84,76.5,76.63,41300.0,58.1229,58.267,58.0091,58.1077,41300.0
2009-01-13 10:00:00,76.56,76.79,76.29,76.79,21500.0,58.0546,58.229,57.8499,58.229,21500.0
2009-01-13 10:10:00,76.79,77.24,76.69,76.89,38000.0,58.229,58.5703,58.1532,58.3049,38000.0
2009-01-13 10:20:00,76.9,76.9,76.14,76.17,30800.0,58.3125,58.3125,57.7362,57.7589,30800.0
2009-01-13 10:30:00,76.16,76.24,75.9,76.07,26600.0,57.7513,57.812,57.5542,57.6831,26600.0
2009-01-13 10:40:00,76.17,76.32,76.07,76.22,7400.0,57.7589,57.8726,57.6831,57.7968,7400.0
2009-01-13 10:50:00,76.29,76.5,76.16,76.29,18400.0,57.8499,58.0091,57.7513,57.8499,18400.0
2009-01-13 11:00:00,76.22,76.33,75.88,76.2,18200.0,57.7968,57.8802,57.539,57.7816,18200.0
2009-01-13 11:10:00,76.2,76.2,75.71,75.8,13200.0,57.7816,57.7816,57.4101,57.4783,13200.0
2009-01-13 11:20:00,75.84,76.23,75.6,76.19,12600.0,57.5087,57.8044,57.3267,57.7741,12600.0
2009-01-13 11:30:00,76.16,76.43,76.12,76.23,6300.0,57.7513,57.9561,57.721,57.8044,6300.0
2009-01-13 11:40:00,76.21,76.39,75.95,76.01,10100.0,57.7892,57.9257,57.5921,57.6376,10100.0
2009-01-13 11:50:00,76.08,76.42,76.05,76.34,13400.0,57.6907,57.9485,57.6679,57.8878,13400.0
2009-01-13 12:00:00,76.45,76.5,76.07,76.13,15400.0,57.9712,58.0091,57.6831,57.7286,15400.0
2009-01-13 12:10:00,76.04,76.12,75.86,75.91,17100.0,57.6603,57.721,57.5238,57.5617,17100.0
2009-01-13 12:20:00,75.91,76.11,75.91,75.95,6900.0,57.5617,57.7134,57.5617,57.5921,6900.0
2009-01-13 12:30:00,75.94,76.24,75.92,76.16,8600.0,57.5845,57.812,57.5693,57.7513,8600.0
2009-01-13 12:40:00,76.17,76.17,75.85,75.89,16300.0,57.7589,57.7589,57.5162,57.5466,16300.0
2009-01-13 12:50:00,75.96,76.14,75.87,75.89,14800.0,57.5997,57.7362,57.5314,57.5466,14800.0
2009-01-13 13:00:00,75.87,75.96,75.81,75.85,5300.0,57.5314,57.5997,57.4859,57.5162,5300.0
2009-01-13 13:10:00,75.93,75.97,75.76,75.76,7600.0,57.5769,57.6072,57.448,57.448,7600.0
2009-01-13 13:20:00,75.72,75.72,75.33,75.6,9700.0,57.4177,57.4177,57.1219,57.3267,9700.0
2009-01-13 13:30:00,75.53,75.86,75.49,75.86,12200.0,57.2736,57.5238,57.2433,57.5238,12200.0
2009-01-13 13:40:00,75.81,75.89,75.29,75.37,24200.0,57.4859,57.5466,57.0916,57.1523,24200.0
2009-01-13 13:50:00,75.35,75.49,75.24,75.36,11300.0,57.1371,57.2433,57.0537,57.1447,11300.0
2009-01-13 14:00:00,75.34,75.74,75.28,75.59,11600.0,57.1295,57.4328,57.084,57.3191,11600.0
2009-01-13 14:10:00,75.58,75.83,75.55,75.55,7400.0,57.3115,57.5011,57.2888,57.2888,7400.0
2009-01-13 14:20:00,75.54,75.59,75.09,75.2,18700.0,57.2812,57.3191,56.9399,57.0234,18700.0
2009-01-13 14:30:00,75.21,75.96,75.21,75.93,27700.0,57.0309,57.5997,57.0309,57.5769,27700.0
2009-01-13 14:40:00,75.84,76.36,75.84,76.18,27600.0,57.5087,57.903,57.5087,57.7665,27600.0
2009-01-13 14:50:00,76.15,76.44,76.03,76.15,35700.0,57.7437,57.9636,57.6527,57.7437,35700.0
2009-01-13 15:00:00,76.1,76.15,75.56,75.57,27700.0,57.7058,57.7437,57.2963,57.3039,27700.0
2009-01-13 15:10:00,75.56,76.0,75.55,75.91,27200.0,57.2963,57.63,57.2888,57.5617,27200.0
2009-01-13 15:20:00,75.88,76.25,75.77,76.15,34200.0,57.539,57.8196,57.4556,57.7437,34200.0
2009-01-13 15:30:00,76.19,76.58,75.75,76.38,65400.0,57.7741,58.0698,57.4404,57.9181,65400.0
2009-01-13 15:40:00,76.31,76.72,76.21,76.52,59400.0,57.8651,58.176,57.7892,58.0243,59400.0
2009-01-13 15:50:00,76.52,76.53,76.16,76.24,68200.0,58.0243,58.0319,57.7513,57.812,68200.0
2009-01-14 09:30:00,75.04,75.3,75.0,75.07,50100.0,56.902,57.0992,56.8717,56.9248,50100.0
2009-01-14 09:40:00,75.07,75.09,74.43,74.67,47300.0,56.9248,56.9399,56.4395,56.6215,47300.0
2009-01-14 09:50:00,74.67,74.9,74.58,74.6,13600.0,56.6215,56.7959,56.5532,56.5684,13600.0
2009-01-14 10:00:00,74.6,74.73,74.5,74.5,69500.0,56.5684,56.667,56.4926,56.4926,69500.0
2009-01-14 10:10:00,74.61,74.61,74.14,74.2,35400.0,56.576,56.576,56.2196,56.2651,35400.0
2009-01-14 10:20:00,74.2,74.41,74.2,74.27,16300.0,56.2651,56.4243,56.2651,56.3182,16300.0
2009-01-14 10:30:00,74.23,74.28,74.19,74.25,56500.0,56.2878,56.3257,56.2575,56.303,56500.0
2009-01-14 10:40:00,74.2,74.44,74.14,74.29,33600.0,56.2651,56.4471,56.2196,56.3333,33600.0
2009-01-14 10:50:00,74.35,74.68,74.12,74.39,38200.0,56.3788,56.629,56.2044,56.4091,38200.0
2009-01-14 11:00:00,74.39,74.49,74.24,74.31,39600.0,56.4091,56.485,56.2954,56.3485,39600.0
2009-01-14 11:10:00,74.3,74.53,74.25,74.52,48400.0,56.3409,56.5153,56.303,56.5077,48400.0
2009-01-14 11:20:00,74.55,74.72,74.48,74.63,10800.0,56.5305,56.6594,56.4774,56.5911,10800.0
2009-01-14 11:30:00,74.64,74.64,74.28,74.33,19200.0,56.5987,56.5987,56.3257,56.3636,19200.0
2009-01-14 11:40:00,74.32,74.43,74.19,74.35,10100.0,56.3561,56.4395,56.2575,56.3788,10100.0
2009-01-14 11:50:00,74.43,74.57,74.36,74.48,30400.0,56.4395,56.5456,56.3864,56.4774,30400.0
2009-01-14 12:00:00,74.45,74.56,74.24,74.54,12100.0,56.4546,56.5381,56.2954,56.5229,12100.0
2009-01-14 12:10:00,74.55,74.55,74.1,74.2,14500.0,56.5305,56.5305,56.1892,56.2651,14500.0
2009-01-14 12:20:00,74.24,74.46,74.24,74.42,9200.0,56.2954,56.4622,56.2954,56.4319,9200.0
2009-01-14 12:30:00,74.4,74.59,74.36,74.41,23300.0,56.4167,56.5608,56.3864,56.4243,23300.0
2009-01-14 12:40:00,74.37,74.38,74.01,74.08,15400.0,56.394,56.4016,56.121,56.1741,15400.0
2009-01-14 12:50:00,74.08,74.55,74.01,74.43,12000.0,56.1741,56.5305,56.121,56.4395,12000.0
2009-01-14 13:00:00,74.41,74.58,74.4,74.58,11300.0,56.4243,56.5532,56.4167,56.5532,11300.0
2009-01-14 13:10:00,74.55,74.55,74.29,74.32,10500.0,56.5305,56.5305,56.3333,56.3561,10500.0
2009-01-14 13:20:00,74.37,74.47,74.24,74.27,9700.0,56.394,56.4698,56.2954,56.3182,9700.0
2009-01-14 13:30:00,74.27,74.49,74.2,74.29,14700.0,56.3182,56.485,56.2651,56.3333,14700.0
2009-01-14 13:40:00,74.35,74.6,74.27,74.51,24900.0,56.3788,56.5684,56.3182,56.5001,24900.0
2009-01-14 13:50:00,74.47,74.55,74.35,74.43,10700.0,56.4698,56.5305,56.3788,56.4395,10700.0
2009-01-14 14:00:00,74.38,74.62,74.28,74.62,31300.0,56.4016,56.5836,56.3257,56.5836,31300.0
2009-01-14 14:10:00,74.7,74.85,74.44,74.54,50100.0,56.6442,56.758,56.4471,56.5229,50100.0
2009-01-14 14:20:00,74.48,74.61,74.42,74.53,26000.0,56.4774,56.576,56.4319,56.5153,26000.0
2009-01-14 14:30:00,74.55,74.96,74.51,74.55,25500.0,56.5305,56.8414,56.5001,56.5305,25500.0
2009-01-14 14:40:00,74.55,74.68,74.47,74.54,30100.0,56.5305,56.629,56.4698,56.5229,30100.0
2009-01-14 14:50:00,74.49,74.6,74.39,74.46,25600.0,56.485,56.5684,56.4091,56.4622,25600.0
2009-01-14 15:00:00,74.45,74.46,74.12,74.21,53300.0,56.4546,56.4622,56.2044,56.2727,53300.0
2009-01-14 15:10:00,74.22,74.24,73.81,73.94,26700.0,56.2802,56.2954,55.9693,56.0679,26700.0
2009-01-14 15:20:00,73.94,74.14,73.77,73.79,44100.0,56.0679,56.2196,55.939,55.9542,44100.0
2009-01-14 15:30:00,73.78,74.13,73.54,73.56,62100.0,55.9466,56.212,55.7646,55.7798,62100.0
2009-01-14 15:40:00,73.56,74.16,73.5,73.94,74400.0,55.7798,56.2347,55.7343,56.0679,74400.0
2009-01-14 15:50:00,73.99,74.19,73.85,74.01,72200.0,56.1058,56.2575,55.9997,56.121,72200.0
2009-01-15 09:30:00,74.23,75.0,74.2,74.75,43000.0,56.2878,56.8717,56.2651,56.6821,43000.0
2009-01-15 09:40:00,74.73,74.74,73.85,73.92,46900.0,56.667,56.6745,55.9997,56.0527,46900.0
2009-01-15 09:50:00,73.92,74.0,73.73,73.74,30800.0,56.0527,56.1134,55.9087,55.9163,30800.0
2009-01-15 10:00:00,73.74,74.0,73.41,73.72,33800.0,55.9163,56.1134,55.666,55.9011,33800.0
2009-01-15 10:10:00,73.67,73.84,73.39,73.45,8500.0,55.8632,55.9921,55.6509,55.6964,8500.0
2009-01-15 10:20:00,73.46,73.63,73.22,73.32,21200.0,55.7039,55.8328,55.5219,55.5978,21200.0
2009-01-15 10:30:00,73.37,73.52,73.22,73.4,28200.0,55.6357,55.7494,55.5219,55.6584,28200.0
2009-01-15 10:40:00,73.52,74.09,73.5,74.06,24200.0,55.7494,56.1817,55.7343,56.1589,24200.0
2009-01-15 10:50:00,74.06,74.16,73.81,74.03,26000.0,56.1589,56.2347,55.9693,56.1362,26000.0
2009-01-15 11:00:00,73.99,74.28,73.88,74.21,15600.0,56.1058,56.3257,56.0224,56.2727,15600.0
2009-01-15 11:10:00,74.22,74.25,73.78,73.78,11000.0,56.2802,56.303,55.9466,55.9466,11000.0
2009-01-15 11:20:00,73.78,74.19,73.78,74.14,15800.0,55.9466,56.2575,55.9466,56.2196,15800.0
2009-01-15 11:30:00,74.14,74.3,73.97,74.1,8600.0,56.2196,56.3409,56.0907,56.1892,8600.0
2009-01-15 11:40:00,74.17,74.23,73.81,74.03,10300.0,56.2423,56.2878,55.9693,56.1362,10300.0
2009-01-15 11:50:00,74.03,74.35,74.03,74.25,8900.0,56.1362,56.3788,56.1362,56.303,8900.0
2009-01-15 12:00:00,74.22,74.32,74.06,74.09,27900.0,56.2802,56.3561,56.1589,56.1817,27900.0
2009-01-15 12:10:00,74.07,74.23,74.05,74.22,15800.0,56.1665,56.2878,56.1513,56.2802,15800.0
2009-01-15 12:20:00,74.15,74.15,73.84,73.91,5300.0,56.2272,56.2272,55.9921,56.0452,5300.0
2009-01-15 12:30:00,73.89,74.02,73.73,73.75,26700.0,56.03,56.1286,55.9087,55.9238,26700.0
2009-01-15 12:40:00,73.74,73.96,73.7,73.91,25100.0,55.9163,56.0831,55.8859,56.0452,25100.0
2009-01-15 12:50:00,73.91,74.0,73.75,73.94,6000.0,56.0452,56.1134,55.9238,56.0679,6000.0
2009-01-15 13:00:00,73.89,74.33,73.89,74.27,8800.0,56.03,56.3636,56.03,56.3182,8800.0
2009-01-15 13:10:00,74.3,74.48,74.25,74.35,15000.0,56.3409,56.4774,56.303,56.3788,15000.0
2009-01-15 13:20:00,74.35,74.55,74.25,74.55,25600.0,56.3788,56.5305,56.303,56.5305,25600.0
2009-01-15 13:30:00,74.49,74.81,74.36,74.81,34200.0,56.485,56.7276,56.3864,56.7276,34200.0
2009-01-15 13:40:00,74.76,74.86,74.38,74.69,43500.0,56.6897,56.7655,56.4016,56.6366,43500.0
2009-01-15 13:50:00,74.73,75.75,74.66,75.61,50000.0,56.667,57.4404,56.6139,57.3343,50000.0
2009-01-15 14:00:00,75.61,75.92,75.43,75.68,55600.0,57.3343,57.5693,57.1978,57.3873,55600.0
2009-01-15 14:10:00,75.69,75.97,75.44,75.59,54000.0,57.3949,57.6072,57.2053,57.3191,54000.0
2009-01-15 14:20:00,75.6,75.74,75.22,75.63,70100.0,57.3267,57.4328,57.0385,57.3494,70100.0
2009-01-15 14:30:00,75.62,75.94,75.47,75.84,44800.0,57.3418,57.5845,57.2281,57.5087,44800.0
2009-01-15 14:40:00,75.84,76.22,75.74,75.99,39300.0,57.5087,57.7968,57.4328,57.6224,39300.0
2009-01-15 14:50:00,76.01,76.2,75.66,75.71,32200.0,57.6376,57.7816,57.3722,57.4101,32200.0
2009-01-15 15:00:00,75.67,76.03,75.41,75.57,33000.0,57.3798,57.6527,57.1826,57.3039,33000.0
2009-01-15 15:10:00,75.68,76.1,75.64,76.07,33100.0,57.3873,57.7058,57.357,57.6831,33100.0
2009-01-15 15:20:00,76.07,76.1,75.12,75.25,45200.0,57.6831,57.7058,56.9627,57.0613,45200.0
2009-01-15 15:30:00,75.3,75.35,74.81,75.35,41900.0,57.0992,57.1371,56.7276,57.1371,41900.0
2009-01-15 15:40:00,75.34,75.34,74.75,75.01,55900.0,57.1295,57.1295,56.6821,56.8793,55900.0
2009-01-15 15:50:00,75.02,75.65,75.02,75.63,56700.0,56.8869,57.3646,56.8869,57.3494,56700.0
2009-01-16 09:30:00,76.53,76.6,76.27,76.48,52100.0,58.0319,58.085,57.8347,57.994,52100.0
2009-01-16 09:40:00,76.28,76.78,75.89,76.51,27900.0,57.8423,58.2215,57.5466,58.0167,27900.0
2009-01-16 09:50:00,76.47,76.56,75.79,76.27,69300.0,57.9864,58.0546,57.4708,57.8347,69300.0
2009-01-16 10:00:00,76.22,76.69,76.15,76.47,20900.0,57.7968,58.1532,57.7437,57.9864,20900.0
2009-01-16 10:10:00,76.45,76.46,75.92,76.09,34900.0,57.9712,57.9788,57.5693,57.6982,34900.0
2009-01-16 10:20:00,76.14,76.58,76.09,76.44,15600.0,57.7362,58.0698,57.6982,57.9636,15600.0
2009-01-16 10:30:00,76.39,76.7,76.22,76.53,30600.0,57.9257,58.1608,57.7968,58.0319,30600.0
2009-01-16 10:40:00,76.53,76.56,76.18,76.27,19600.0,58.0319,58.0546,57.7665,57.8347,19600.0
2009-01-16 10:50:00,76.31,76.41,75.94,76.05,25100.0,57.8651,57.9409,57.5845,57.6679,25100.0
2009-01-16 11:00:00,76.02,76.2,75.78,75.98,16600.0,57.6452,57.7816,57.4632,57.6148,16600.0
2009-01-16 11:10:00,75.91,76.06,75.78,75.95,17700.0,57.5617,57.6755,57.4632,57.5921,17700.0
2009-01-16 11:20:00,75.95,76.02,75.69,75.69,27200.0,57.5921,57.6452,57.3949,57.3949,27200.0
2009-01-16 11:30:00,75.79,75.79,75.27,75.38,30300.0,57.4708,57.4708,57.0764,57.1599,30300.0
2009-01-16 11:40:00,75.33,75.51,75.19,75.51,11300.0,57.1219,57.2584,57.0158,57.2584,11300.0
2009-01-16 11:50:00,75.42,75.47,74.97,75.0,21000.0,57.1902,57.2281,56.849,56.8717,21000.0
2009-01-16 12:00:00,74.99,75.21,74.92,74.95,15900.0,56.8641,57.0309,56.811,56.8338,15900.0
2009-01-16 12:10:00,74.9,75.03,74.59,74.87,39100.0,56.7959,56.8945,56.5608,56.7731,39100.0
2009-01-16 12:20:00,74.86,74.87,74.43,74.49,30300.0,56.7655,56.7731,56.4395,56.485,30300.0
2009-01-16 12:30:00,74.42,74.8,74.42,74.78,20900.0,56.4319,56.72,56.4319,56.7049,20900.0
2009-01-16 12:40:00,74.82,74.96,74.65,74.76,9800.0,56.7352,56.8414,56.6063,56.6897,9800.0
2009-01-16 12:50:00,74.71,74.92,74.61,74.87,45400.0,56.6518,56.811,56.576,56.7731,45400.0
2009-01-16 13:00:00,74.87,75.14,74.62,74.79,14100.0,56.7731,56.9779,56.5836,56.7125,14100.0
2009-01-16 13:10:00,74.83,75.11,74.5,74.77,20400.0,56.7428,56.9551,56.4926,56.6973,20400.0
2009-01-16 13:20:00,74.76,74.95,74.55,74.93,16500.0,56.6897,56.8338,56.5305,56.8186,16500.0
2009-01-16 13:30:00,74.87,75.38,74.82,75.37,36600.0,56.7731,57.1599,56.7352,57.1523,36600.0
2009-01-16 13:40:00,75.32,75.49,75.31,75.36,39700.0,57.1144,57.2433,57.1068,57.1447,39700.0
2009-01-16 13:50:00,75.41,75.65,75.12,75.54,29100.0,57.1826,57.3646,56.9627,57.2812,29100.0
2009-01-16 14:00:00,75.62,75.87,75.47,75.69,34500.0,57.3418,57.5314,57.2281,57.3949,34500.0
2009-01-16 14:10:00,75.61,75.81,75.29,75.39,19200.0,57.3343,57.4859,57.0916,57.1674,19200.0
2009-01-16 14:20:00,75.35,75.81,75.22,75.81,24900.0,57.1371,57.4859,57.0385,57.4859,24900.0
2009-01-16 14:30:00,75.82,76.03,75.39,75.64,28300.0,57.4935,57.6527,57.1674,57.357,28300.0
2009-01-16 14:40:00,75.72,76.03,75.53,76.0,47700.0,57.4177,57.6527,57.2736,57.63,47700.0
2009-01-16 14:50:00,76.0,76.41,75.96,76.41,34200.0,57.63,57.9409,57.5997,57.9409,34200.0
2009-01-16 15:00:00,76.41,76.46,76.06,76.32,37100.0,57.9409,57.9788,57.6755,57.8726,37100.0
2009-01-16 15:10:00,76.32,76.84,76.32,76.76,36600.0,57.8726,58.267,57.8726,58.2063,36600.0
2009-01-16 15:20:00,76.81,77.07,76.49,76.67,77900.0,58.2442,58.4414,58.0016,58.138,77900.0
2009-01-16 15:30:00,76.69,76.91,76.44,76.51,85400.0,58.1532,58.32,57.9636,58.0167,85400.0
2009-01-16 15:40:00,76.5,76.61,76.17,76.35,61000.0,58.0091,58.0925,57.7589,57.8954,61000.0
2009-01-16 15:50:00,76.42,76.51,76.19,76.5,161600.0,57.9485,58.0167,57.7741,58.0091,161600.0
2009-01-20 09:30:00,76.31,76.84,75.43,75.84,89900.0,57.8651,58.267,57.1978,57.5087,89900.0
2009-01-20 09:40:00,75.84,76.01,75.1,75.28,67800.0,57.5087,57.6376,56.9475,57.084,67800.0
2009-01-20 09:50:00,75.23,75.45,74.6,74.71,57400.0,57.0461,57.2129,56.5684,56.6518,57400.0
2009-01-20 10:00:00,74.67,74.98,74.24,74.93,39400.0,56.6215,56.8565,56.2954,56.8186,39400.0
2009-01-20 10:10:00,74.8,74.98,74.33,74.44,43300.0,56.72,56.8565,56.3636,56.4471,43300.0
2009-01-20 10:20:00,74.44,75.0,74.27,75.0,33700.0,56.4471,56.8717,56.3182,56.8717,33700.0
2009-01-20 10:30:00,74.94,75.36,74.82,74.84,41500.0,56.8262,57.1447,56.7352,56.7504,41500.0
2009-01-20 10:40:00,74.78,74.78,74.17,74.18,30300.0,56.7049,56.7049,56.2423,56.2499,30300.0
2009-01-20 10:50:00,74.13,74.33,73.97,74.05,46400.0,56.212,56.3636,56.0907,56.1513,46400.0
2009-01-20 11:00:00,74.07,74.35,74.07,74.27,11900.0,56.1665,56.3788,56.1665,56.3182,11900.0
2009-01-20 11:10:00,74.2,74.4,74.14,74.38,21200.0,56.2651,56.4167,56.2196,56.4016,21200.0
2009-01-20 11:20:00,74.26,74.3,74.05,74.14,33900.0,56.3106,56.3409,56.1513,56.2196,33900.0
2009-01-20 11:30:00,74.14,74.76,74.14,74.7,24700.0,56.2196,56.6897,56.2196,56.6442,24700.0
2009-01-20 11:40:00,74.67,74.82,74.41,74.56,23000.0,56.6215,56.7352,56.4243,56.5381,23000.0
2009-01-20 11:50:00,74.57,74.58,74.05,74.06,34300.0,56.5456,56.5532,56.1513,56.1589,34300.0
2009-01-20 12:00:00,74.05,74.4,74.04,74.07,26300.0,56.1513,56.4167,56.1437,56.1665,26300.0
2009-01-20 12:10:00,74.12,74.56,74.05,74.27,32600.0,56.2044,56.5381,56.1513,56.3182,32600.0
2009-01-20 12:20:00,74.17,74.21,73.66,73.81,36900.0,56.2423,56.2727,55.8556,55.9693,36900.0
2009-01-20 12:30:00,73.81,74.46,73.77,74.12,38400.0,55.9693,56.4622,55.939,56.2044,38400.0
2009-01-20 12:40:00,74.13,74.62,74.07,74.16,38100.0,56.212,56.5836,56.1665,56.2347,38100.0
2009-01-20 12:50:00,74.23,74.38,73.9,73.93,18700.0,56.2878,56.4016,56.0376,56.0603,18700.0
2009-01-20 13:00:00,73.98,74.5,73.78,73.79,34200.0,56.0982,56.4926,55.9466,55.9542,34200.0
2009-01-20 13:10:00,73.74,74.13,73.7,74.01,31300.0,55.9163,56.212,55.8859,56.121,31300.0
2009-01-20 13:20:00,74.02,74.35,73.87,74.25,29700.0,56.1286,56.3788,56.0148,56.303,29700.0
2009-01-20 13:30:00,74.18,74.27,73.85,74.27,34500.0,56.2499,56.3182,55.9997,56.3182,34500.0
2009-01-20 13:40:00,74.33,74.46,74.03,74.04,34200.0,56.3636,56.4622,56.1362,56.1437,34200.0
2009-01-20 13:50:00,74.04,74.36,74.01,74.05,52400.0,56.1437,56.3864,56.121,56.1513,52400.0
2009-01-20 14:00:00,74.07,74.35,73.93,74.05,43700.0,56.1665,56.3788,56.0603,56.1513,43700.0
2009-01-20 14:10:00,74.0,74.28,73.9,74.05,41800.0,56.1134,56.3257,56.0376,56.1513,41800.0
2009-01-20 14:20:00,74.04,74.51,73.99,74.44,103600.0,56.1437,56.5001,56.1058,56.4471,103600.0
2009-01-20 14:30:00,74.42,74.45,74.06,74.12,71300.0,56.4319,56.4546,56.1589,56.2044,71300.0
2009-01-20 14:40:00,74.11,74.27,73.87,73.92,58800.0,56.1968,56.3182,56.0148,56.0527,58800.0
2009-01-20 14:50:00,73.92,74.32,73.61,73.79,75300.0,56.0527,56.3561,55.8177,55.9542,75300.0
2009-01-20 15:00:00,73.77,73.77,73.07,73.16,88200.0,55.939,55.939,55.4082,55.4764,88200.0
2009-01-20 15:10:00,73.16,73.3,72.63,72.77,69600.0,55.4764,55.5826,55.0746,55.1807,69600.0
2009-01-20 15:20:00,72.79,73.33,72.69,73.15,53200.0,55.1959,55.6054,55.1201,55.4689,53200.0
2009-01-20 15:30:00,73.14,73.7,73.09,73.32,68400.0,55.4613,55.8859,55.4234,55.5978,68400.0
2009-01-20 15:40:00,73.25,73.3,72.54,72.82,186400.0,55.5447,55.5826,55.0063,55.2186,186400.0
2009-01-20 15:50:00,72.83,73.08,72.42,72.66,139100.0,55.2262,55.4158,54.9153,55.0973,139100.0
2009-01-21 09:30:00,73.61,73.74,72.01,72.09,94300.0,55.8177,55.9163,54.6044,54.6651,94300.0
2009-01-21 09:40:00,72.09,72.15,71.6,71.62,104900.0,54.6651,54.7106,54.2935,54.3087,104900.0
2009-01-21 09:50:00,71.7,72.26,71.46,72.12,111400.0,54.3693,54.794,54.1874,54.6878,111400.0
2009-01-21 10:00:00,72.13,72.2,71.86,72.02,100000.0,54.6954,54.7485,54.4907,54.612,100000.0
2009-01-21 10:10:00,72.05,72.36,71.98,72.2,63000.0,54.6347,54.8698,54.5817,54.7485,63000.0
2009-01-21 10:20:00,72.2,72.3,71.65,71.65,54700.0,54.7485,54.8243,54.3314,54.3314,54700.0
2009-01-21 10:30:00,71.65,71.76,71.42,71.7,46100.0,54.3314,54.4148,54.157,54.3693,46100.0
2009-01-21 10:40:00,71.73,71.76,71.27,71.34,55900.0,54.3921,54.4148,54.0433,54.0964,55900.0
2009-01-21 10:50:00,71.33,71.33,70.56,70.86,55600.0,54.0888,54.0888,53.5049,53.7324,55600.0
2009-01-21 11:00:00,70.78,71.15,70.73,71.09,60200.0,53.6717,53.9523,53.6338,53.9068,60200.0
2009-01-21 11:10:00,71.03,71.03,70.62,70.93,50600.0,53.8613,53.8613,53.5504,53.7855,50600.0
2009-01-21 11:20:00,70.93,71.1,70.87,71.1,89900.0,53.7855,53.9144,53.74,53.9144,89900.0
2009-01-21 11:30:00,71.1,71.15,70.9,71.03,38000.0,53.9144,53.9523,53.7627,53.8613,38000.0
2009-01-21 11:40:00,70.95,71.05,70.79,70.86,27200.0,53.8006,53.8765,53.6793,53.7324,27200.0
2009-01-21 11:50:00,70.86,71.04,70.3,70.39,83000.0,53.7324,53.8689,53.3077,53.376,83000.0
2009-01-21 12:00:00,70.36,70.37,70.01,70.32,92700.0,53.3532,53.3608,53.0878,53.3229,92700.0
2009-01-21 12:10:00,70.31,70.56,70.23,70.42,73700.0,53.3153,53.5049,53.2547,53.3987,73700.0
2009-01-21 12:20:00,70.36,71.11,70.35,71.07,75600.0,53.3532,53.922,53.3457,53.8916,75600.0
2009-01-21 12:30:00,71.06,71.3,70.91,70.94,58600.0,53.884,54.066,53.7703,53.793,58600.0
2009-01-21 12:40:00,70.95,70.98,70.59,70.7,29100.0,53.8006,53.8234,53.5276,53.6111,29100.0
2009-01-21 12:50:00,70.7,70.85,70.56,70.85,28200.0,53.6111,53.7248,53.5049,53.7248,28200.0
2009-01-21 13:00:00,70.87,71.27,70.77,71.18,31300.0,53.74,54.0433,53.6641,53.975,31300.0
2009-01-21 13:10:00,71.13,71.15,70.71,70.9,20900.0,53.9371,53.9523,53.6186,53.7627,20900.0
2009-01-21 13:20:00,70.9,70.92,70.55,70.6,24600.0,53.7627,53.7779,53.4973,53.5352,24600.0
2009-01-21 13:30:00,70.61,71.05,70.6,71.02,46900.0,53.5428,53.8765,53.5352,53.8537,46900.0
2009-01-21 13:40:00,70.99,71.46,70.95,71.33,46100.0,53.831,54.1874,53.8006,54.0888,46100.0
2009-01-21 13:50:00,71.4,71.48,71.2,71.4,29200.0,54.1419,54.2025,53.9902,54.1419,29200.0
2009-01-21 14:00:00,71.4,71.4,71.01,71.13,24000.0,54.1419,54.1419,53.8461,53.9371,24000.0
2009-01-21 14:10:00,71.13,71.35,71.1,71.32,60200.0,53.9371,54.1039,53.9144,54.0812,60200.0
2009-01-21 14:20:00,71.32,71.46,71.19,71.44,53100.0,54.0812,54.1874,53.9826,54.1722,53100.0
2009-01-21 14:30:00,71.45,72.04,71.44,71.62,64900.0,54.1798,54.6272,54.1722,54.3087,64900.0
2009-01-21 14:40:00,71.65,71.76,71.31,71.63,90200.0,54.3314,54.4148,54.0736,54.3163,90200.0
2009-01-21 14:50:00,71.59,71.87,71.5,71.77,58500.0,54.2859,54.4983,54.2177,54.4224,58500.0
2009-01-21 15:00:00,71.77,72.22,71.65,72.22,40900.0,54.4224,54.7637,54.3314,54.7637,40900.0
2009-01-21 15:10:00,72.22,72.3,72.03,72.14,86700.0,54.7637,54.8243,54.6196,54.703,86700.0
2009-01-21 15:20:00,72.14,72.21,71.92,72.05,59700.0,54.703,54.7561,54.5362,54.6347,59700.0
2009-01-21 15:30:00,72.08,72.16,71.7,72.11,61100.0,54.6575,54.7182,54.3693,54.6802,61100.0
2009-01-21 15:40:00,72.1,72.48,72.06,72.27,101200.0,54.6727,54.9608,54.6423,54.8016,101200.0
2009-01-21 15:50:00,72.26,72.89,72.26,72.73,165000.0,54.794,55.2717,54.794,55.1504,165000.0
2009-01-22 09:30:00,71.0,71.5,70.37,70.67,92700.0,53.8385,54.2177,53.3608,53.5883,92700.0
2009-01-22 09:40:00,70.75,70.89,70.12,70.48,85500.0,53.649,53.7551,53.1712,53.4442,85500.0
2009-01-22 09:50:00,70.42,71.04,70.32,70.58,66600.0,53.3987,53.8689,53.3229,53.5201,66600.0
2009-01-22 10:00:00,70.58,70.95,70.41,70.78,46000.0,53.5201,53.8006,53.3912,53.6717,46000.0
2009-01-22 10:10:00,70.78,70.95,70.66,70.95,54500.0,53.6717,53.8006,53.5807,53.8006,54500.0
2009-01-22 10:20:00,70.99,71.05,70.43,70.67,38900.0,53.831,53.8765,53.4063,53.5883,38900.0
2009-01-22 10:30:00,70.72,70.88,70.46,70.54,48600.0,53.6262,53.7475,53.4291,53.4897,48600.0
2009-01-22 10:40:00,70.53,70.8,70.42,70.73,41500.0,53.4821,53.6869,53.3987,53.6338,41500.0
2009-01-22 10:50:00,70.77,70.89,70.54,70.83,35300.0,53.6641,53.7551,53.4897,53.7096,35300.0
2009-01-22 11:00:00,70.79,70.89,70.58,70.8,48400.0,53.6793,53.7551,53.5201,53.6869,48400.0
2009-01-22 11:10:00,70.74,71.06,70.7,70.93,38400.0,53.6414,53.884,53.6111,53.7855,38400.0
2009-01-22 11:20:00,70.89,71.22,70.73,70.88,57000.0,53.7551,54.0054,53.6338,53.7475,57000.0
2009-01-22 11:30:00,70.89,71.0,70.62,70.74,54900.0,53.7551,53.8385,53.5504,53.6414,54900.0
2009-01-22 11:40:00,70.73,70.86,70.64,70.85,19700.0,53.6338,53.7324,53.5656,53.7248,19700.0
2009-01-22 11:50:00,70.82,71.09,70.55,70.66,49000.0,53.7021,53.9068,53.4973,53.5807,49000.0
2009-01-22 12:00:00,70.69,70.98,70.64,70.94,31400.0,53.6035,53.8234,53.5656,53.793,31400.0
2009-01-22 12:10:00,70.91,71.02,70.6,70.93,23500.0,53.7703,53.8537,53.5352,53.7855,23500.0
2009-01-22 12:20:00,70.9,71.04,70.65,71.0,8300.0,53.7627,53.8689,53.5731,53.8385,8300.0
2009-01-22 12:30:00,70.97,71.22,70.8,71.08,15200.0,53.8158,54.0054,53.6869,53.8992,15200.0
2009-01-22 12:40:00,71.16,71.48,70.96,71.37,31700.0,53.9599,54.2025,53.8082,54.1191,31700.0
2009-01-22 12:50:00,71.43,71.46,70.96,71.03,39700.0,54.1646,54.1874,53.8082,53.8613,39700.0
2009-01-22 13:00:00,70.95,71.09,70.78,70.83,26600.0,53.8006,53.9068,53.6717,53.7096,26600.0
2009-01-22 13:10:00,70.83,70.9,70.54,70.85,30200.0,53.7096,53.7627,53.4897,53.7248,30200.0
2009-01-22 13:20:00,70.89,70.9,70.37,70.57,75000.0,53.7551,53.7627,53.3608,53.5125,75000.0
2009-01-22 13:30:00,70.53,70.75,70.44,70.66,38000.0,53.4821,53.649,53.4139,53.5807,38000.0
2009-01-22 13:40:00,70.65,71.01,70.39,71.0,52200.0,53.5731,53.8461,53.376,53.8385,52200.0
2009-01-22 13:50:00,70.99,71.21,70.75,71.21,45600.0,53.831,53.9978,53.649,53.9978,45600.0
2009-01-22 14:00:00,71.21,71.83,71.03,71.59,56700.0,53.9978,54.4679,53.8613,54.2859,56700.0
2009-01-22 14:10:00,71.54,71.87,71.47,71.75,42300.0,54.248,54.4983,54.1949,54.4073,42300.0
2009-01-22 14:20:00,71.75,71.91,71.16,71.39,63100.0,54.4073,54.5286,53.9599,54.1343,63100.0
2009-01-22 14:30:00,71.4,71.6,71.07,71.55,38300.0,54.1419,54.2935,53.8916,54.2556,38300.0
2009-01-22 14:40:00,71.6,71.65,70.75,70.79,41400.0,54.2935,54.3314,53.649,53.6793,41400.0
2009-01-22 14:50:00,70.8,71.36,70.77,71.36,49100.0,53.6869,54.1115,53.6641,54.1115,49100.0
2009-01-22 15:00:00,71.36,71.42,70.42,70.62,39900.0,54.1115,54.157,53.3987,53.5504,39900.0
2009-01-22 15:10:00,70.59,71.19,70.44,70.64,42800.0,53.5276,53.9826,53.4139,53.5656,42800.0
2009-01-22 15:20:00,70.63,71.12,70.47,70.86,48200.0,53.558,53.9295,53.4367,53.7324,48200.0
2009-01-22 15:30:00,70.86,70.94,70.45,70.72,57600.0,53.7324,53.793,53.4215,53.6262,57600.0
2009-01-22 15:40:00,70.73,71.68,70.69,71.68,124500.0,53.6338,54.3542,53.6035,54.3542,124500.0
2009-01-22 15:50:00,71.64,71.68,71.04,71.12,79300.0,54.3238,54.3542,53.8689,53.9295,79300.0
2009-01-23 09:30:00,69.82,71.4,69.53,69.53,65100.0,52.9438,54.1419,52.7239,52.7239,65100.0
2009-01-23 09:40:00,69.66,70.49,69.33,70.3,93400.0,52.8224,53.4518,52.5722,53.3077,93400.0
2009-01-23 09:50:00,70.3,70.31,70.01,70.18,37300.0,53.3077,53.3153,53.0878,53.2167,37300.0
2009-01-23 10:00:00,70.12,70.85,70.12,70.33,38700.0,53.1712,53.7248,53.1712,53.3305,38700.0
2009-01-23 10:10:00,70.33,70.79,70.21,70.7,18100.0,53.3305,53.6793,53.2395,53.6111,18100.0
2009-01-23 10:20:00,70.7,70.85,70.44,70.51,22000.0,53.6111,53.7248,53.4139,53.467,22000.0
2009-01-23 10:30:00,70.49,70.54,70.31,70.41,51500.0,53.4518,53.4897,53.3153,53.3912,51500.0
2009-01-23 10:40:00,70.34,70.58,70.16,70.53,31200.0,53.3381,53.5201,53.2016,53.4821,31200.0
2009-01-23 10:50:00,70.58,70.64,70.41,70.43,17500.0,53.5201,53.5656,53.3912,53.4063,17500.0
2009-01-23 11:00:00,70.39,71.0,70.39,70.9,25600.0,53.376,53.8385,53.376,53.7627,25600.0
2009-01-23 11:10:00,70.93,71.39,70.85,71.3,38600.0,53.7855,54.1343,53.7248,54.066,38600.0
2009-01-23 11:20:00,71.3,71.4,71.1,71.23,32900.0,54.066,54.1419,53.9144,54.013,32900.0
2009-01-23 11:30:00,71.25,71.43,71.16,71.27,29100.0,54.0281,54.1646,53.9599,54.0433,29100.0
2009-01-23 11:40:00,71.27,71.58,71.02,71.09,20400.0,54.0433,54.2784,53.8537,53.9068,20400.0
2009-01-23 11:50:00,71.07,71.43,70.88,71.04,35800.0,53.8916,54.1646,53.7475,53.8689,35800.0
2009-01-23 12:00:00,71.04,71.4,70.98,71.17,26900.0,53.8689,54.1419,53.8234,53.9675,26900.0
2009-01-23 12:10:00,71.17,71.59,71.17,71.41,26300.0,53.9675,54.2859,53.9675,54.1494,26300.0
2009-01-23 12:20:00,71.38,71.95,71.29,71.84,39800.0,54.1267,54.5589,54.0584,54.4755,39800.0
2009-01-23 12:30:00,71.79,71.85,71.48,71.49,35600.0,54.4376,54.4831,54.2025,54.2101,35600.0
2009-01-23 12:40:00,71.44,72.04,71.34,71.9,36400.0,54.1722,54.6272,54.0964,54.521,36400.0
2009-01-23 12:50:00,71.93,72.16,71.52,71.95,34300.0,54.5438,54.7182,54.2329,54.5589,34300.0
2009-01-23 13:00:00,71.88,72.1,71.77,71.85,38400.0,54.5058,54.6727,54.4224,54.4831,38400.0
2009-01-23 13:10:00,71.88,72.36,71.85,72.34,37400.0,54.5058,54.8698,54.4831,54.8547,37400.0
2009-01-23 13:20:00,72.31,72.41,72.1,72.23,30700.0,54.8319,54.9077,54.6727,54.7712,30700.0
2009-01-23 13:30:00,72.21,72.61,72.21,72.49,31300.0,54.7561,55.0594,54.7561,54.9684,31300.0
2009-01-23 13:40:00,72.49,72.93,72.46,72.9,28700.0,54.9684,55.302,54.9456,55.2793,28700.0
2009-01-23 13:50:00,72.9,73.03,72.55,73.03,29600.0,55.2793,55.3779,55.0139,55.3779,29600.0
2009-01-23 14:00:00,73.0,73.25,72.74,72.83,35100.0,55.3551,55.5447,55.158,55.2262,35100.0
2009-01-23 14:10:00,72.77,72.79,72.33,72.35,23600.0,55.1807,55.1959,54.8471,54.8622,23600.0
2009-01-23 14:20:00,72.33,72.89,72.31,72.41,25500.0,54.8471,55.2717,54.8319,54.9077,25500.0
2009-01-23 14:30:00,72.44,72.45,71.87,72.11,34800.0,54.9305,54.9381,54.4983,54.6802,34800.0
2009-01-23 14:40:00,72.17,72.21,71.74,72.09,40200.0,54.7257,54.7561,54.3997,54.6651,40200.0
2009-01-23 14:50:00,72.13,72.15,71.37,71.67,45400.0,54.6954,54.7106,54.1191,54.3466,45400.0
2009-01-23 15:00:00,71.68,72.15,71.48,71.59,46900.0,54.3542,54.7106,54.2025,54.2859,46900.0
2009-01-23 15:10:00,71.56,71.98,71.47,71.75,57600.0,54.2632,54.5817,54.1949,54.4073,57600.0
2009-01-23 15:20:00,71.75,72.2,71.62,71.81,55600.0,54.4073,54.7485,54.3087,54.4528,55600.0
2009-01-23 15:30:00,71.81,72.0,71.58,71.93,72100.0,54.4528,54.5968,54.2784,54.5438,72100.0
2009-01-23 15:40:00,71.93,72.1,71.53,71.81,70100.0,54.5438,54.6727,54.2404,54.4528,70100.0
2009-01-23 15:50:00,71.81,72.02,71.73,71.79,97300.0,54.4528,54.612,54.3921,54.4376,97300.0
2009-01-26 09:30:00,70.95,70.95,70.0,70.55,158100.0,53.8006,53.8006,53.0803,53.4973,158100.0
2009-01-26 09:40:00,70.54,71.4,70.4,71.39,97900.0,53.4897,54.1419,53.3836,54.1343,97900.0
2009-01-26 09:50:00,71.42,71.9,70.95,71.27,71700.0,54.157,54.521,53.8006,54.0433,71700.0
2009-01-26 10:00:00,71.27,72.26,71.26,72.06,59200.0,54.0433,54.794,54.0357,54.6423,59200.0
2009-01-26 10:10:00,72.12,72.68,71.93,72.68,54800.0,54.6878,55.1125,54.5438,55.1125,54800.0
2009-01-26 10:20:00,72.69,72.97,72.66,72.82,54700.0,55.1201,55.3324,55.0973,55.2186,54700.0
2009-01-26 10:30:00,72.82,73.0,72.21,72.21,93500.0,55.2186,55.3551,54.7561,54.7561,93500.0
2009-01-26 10:40:00,72.23,72.31,71.76,72.16,53000.0,54.7712,54.8319,54.4148,54.7182,53000.0
2009-01-26 10:50:00,72.12,72.34,72.05,72.34,18700.0,54.6878,54.8547,54.6347,54.8547,18700.0
2009-01-26 11:00:00,72.35,72.63,71.91,72.13,23900.0,54.8622,55.0746,54.5286,54.6954,23900.0
2009-01-26 11:10:00,72.21,72.47,71.62,71.79,44500.0,54.7561,54.9532,54.3087,54.4376,44500.0
2009-01-26 11:20:00,71.75,72.2,71.66,72.04,39700.0,54.4073,54.7485,54.339,54.6272,39700.0
2009-01-26 11:30:00,72.01,72.19,71.94,72.15,18800.0,54.6044,54.7409,54.5513,54.7106,18800.0
2009-01-26 11:40:00,72.15,72.15,71.62,71.62,34500.0,54.7106,54.7106,54.3087,54.3087,34500.0
2009-01-26 11:50:00,71.64,71.98,71.64,71.84,16400.0,54.3238,54.5817,54.3238,54.4755,16400.0
2009-01-26 12:00:00,71.82,72.14,71.79,71.98,17800.0,54.4603,54.703,54.4376,54.5817,17800.0
2009-01-26 12:10:00,71.98,72.04,71.72,71.78,22100.0,54.5817,54.6272,54.3845,54.43,22100.0
2009-01-26 12:20:00,71.77,72.3,71.77,71.94,53200.0,54.4224,54.8243,54.4224,54.5513,53200.0
2009-01-26 12:30:00,71.94,72.08,71.66,71.81,15900.0,54.5513,54.6575,54.339,54.4528,15900.0
2009-01-26 12:40:00,71.88,72.23,71.8,72.04,30800.0,54.5058,54.7712,54.4452,54.6272,30800.0
2009-01-26 12:50:00,72.01,72.45,72.0,72.11,22500.0,54.6044,54.9381,54.5968,54.6802,22500.0
2009-01-26 13:00:00,72.09,72.32,71.75,71.93,13900.0,54.6651,54.8395,54.4073,54.5438,13900.0
2009-01-26 13:10:00,72.08,72.28,71.89,72.22,15900.0,54.6575,54.8092,54.5134,54.7637,15900.0
2009-01-26 13:20:00,72.22,72.46,72.01,72.19,25600.0,54.7637,54.9456,54.6044,54.7409,25600.0
2009-01-26 13:30:00,72.29,72.29,71.67,71.8,20100.0,54.8167,54.8167,54.3466,54.4452,20100.0
2009-01-26 13:40:00,71.81,72.03,71.65,71.73,21100.0,54.4528,54.6196,54.3314,54.3921,21100.0
2009-01-26 13:50:00,71.69,71.77,71.43,71.68,36200.0,54.3618,54.4224,54.1646,54.3542,36200.0
2009-01-26 14:00:00,71.71,71.71,70.95,71.19,33600.0,54.3769,54.3769,53.8006,53.9826,33600.0
2009-01-26 14:10:00,71.28,71.29,70.93,71.15,27200.0,54.0509,54.0584,53.7855,53.9523,27200.0
2009-01-26 14:20:00,71.16,71.5,71.16,71.37,29400.0,53.9599,54.2177,53.9599,54.1191,29400.0
2009-01-26 14:30:00,71.34,71.79,71.31,71.52,23600.0,54.0964,54.4376,54.0736,54.2329,23600.0
2009-01-26 14:40:00,71.45,71.61,71.0,71.52,31400.0,54.1798,54.3011,53.8385,54.2329,31400.0
2009-01-26 14:50:00,71.51,71.6,71.21,71.46,32000.0,54.2253,54.2935,53.9978,54.1874,32000.0
2009-01-26 15:00:00,71.52,71.9,71.32,71.67,49800.0,54.2329,54.521,54.0812,54.3466,49800.0
2009-01-26 15:10:00,71.61,71.72,71.0,71.21,48100.0,54.3011,54.3845,53.8385,53.9978,48100.0
2009-01-26 15:20:00,71.23,71.7,71.11,71.42,55700.0,54.013,54.3693,53.922,54.157,55700.0
2009-01-26 15:30:00,71.41,71.55,71.2,71.2,82300.0,54.1494,54.2556,53.9902,53.9902,82300.0
2009-01-26 15:40:00,71.2,71.53,71.16,71.31,156600.0,53.9902,54.2404,53.9599,54.0736,156600.0
2009-01-26 15:50:00,71.33,71.41,71.19,71.21,106000.0,54.0888,54.1494,53.9826,53.9978,106000.0
2009-01-27 09:30:00,71.68,72.62,71.51,72.51,31200.0,54.3542,55.067,54.2253,54.9836,31200.0
2009-01-27 09:40:00,72.61,73.36,72.5,73.09,61500.0,55.0594,55.6281,54.976,55.4234,61500.0
2009-01-27 09:50:00,73.03,73.46,73.02,73.31,37700.0,55.3779,55.7039,55.3703,55.5902,37700.0
2009-01-27 10:00:00,73.31,73.37,72.03,72.22,75500.0,55.5902,55.6357,54.6196,54.7637,75500.0
2009-01-27 10:10:00,72.2,72.29,71.7,72.07,47600.0,54.7485,54.8167,54.3693,54.6499,47600.0
2009-01-27 10:20:00,72.07,72.39,72.01,72.04,30400.0,54.6499,54.8926,54.6044,54.6272,30400.0
2009-01-27 10:30:00,72.03,72.2,71.94,72.09,26700.0,54.6196,54.7485,54.5513,54.6651,26700.0
2009-01-27 10:40:00,72.11,72.25,71.87,71.95,36300.0,54.6802,54.7864,54.4983,54.5589,36300.0
2009-01-27 10:50:00,72.04,72.36,72.04,72.36,16900.0,54.6272,54.8698,54.6272,54.8698,16900.0
2009-01-27 11:00:00,72.35,72.49,72.02,72.49,22500.0,54.8622,54.9684,54.612,54.9684,22500.0
2009-01-27 11:10:00,72.44,72.63,72.31,72.46,39100.0,54.9305,55.0746,54.8319,54.9456,39100.0
2009-01-27 11:20:00,72.46,72.87,72.4,72.86,23500.0,54.9456,55.2565,54.9001,55.249,23500.0
2009-01-27 11:30:00,72.9,72.99,72.65,72.89,26600.0,55.2793,55.3475,55.0897,55.2717,26600.0
2009-01-27 11:40:00,72.87,73.0,72.7,72.95,31400.0,55.2565,55.3551,55.1276,55.3172,31400.0
2009-01-27 11:50:00,72.95,73.08,72.81,72.84,20600.0,55.3172,55.4158,55.211,55.2338,20600.0
2009-01-27 12:00:00,72.86,73.06,72.84,73.05,23100.0,55.249,55.4006,55.2338,55.393,23100.0
2009-01-27 12:10:00,73.05,73.31,73.0,73.26,10000.0,55.393,55.5902,55.3551,55.5523,10000.0
2009-01-27 12:20:00,73.29,73.66,73.21,73.61,32600.0,55.575,55.8556,55.5144,55.8177,32600.0
2009-01-27 12:30:00,73.63,73.73,73.53,73.6,18700.0,55.8328,55.9087,55.757,55.8101,18700.0
2009-01-27 12:40:00,73.64,73.77,73.38,73.47,19700.0,55.8404,55.939,55.6433,55.7115,19700.0
2009-01-27 12:50:00,73.43,73.78,73.4,73.61,14300.0,55.6812,55.9466,55.6584,55.8177,14300.0
2009-01-27 13:00:00,73.54,73.58,73.04,73.2,12900.0,55.7646,55.7949,55.3855,55.5068,12900.0
2009-01-27 13:10:00,73.21,73.52,73.14,73.45,18900.0,55.5144,55.7494,55.4613,55.6964,18900.0
2009-01-27 13:20:00,73.43,73.79,73.33,73.4,31800.0,55.6812,55.9542,55.6054,55.6584,31800.0
2009-01-27 13:30:00,73.38,73.54,73.31,73.38,26400.0,55.6433,55.7646,55.5902,55.6433,26400.0
2009-01-27 13:40:00,73.42,73.83,73.41,73.52,37400.0,55.6736,55.9845,55.666,55.7494,37400.0
2009-01-27 13:50:00,73.51,73.61,73.22,73.24,27500.0,55.7419,55.8177,55.5219,55.5371,27500.0
2009-01-27 14:00:00,73.17,73.2,72.96,73.1,28200.0,55.484,55.5068,55.3248,55.431,28200.0
2009-01-27 14:10:00,73.12,73.65,73.11,73.42,36900.0,55.4461,55.848,55.4385,55.6736,36900.0
2009-01-27 14:20:00,73.44,73.49,73.24,73.36,31900.0,55.6888,55.7267,55.5371,55.6281,31900.0
2009-01-27 14:30:00,73.28,73.63,73.18,73.31,47100.0,55.5674,55.8328,55.4916,55.5902,47100.0
2009-01-27 14:40:00,73.31,73.43,73.25,73.36,21000.0,55.5902,55.6812,55.5447,55.6281,21000.0
2009-01-27 14:50:00,73.36,73.6,73.36,73.51,44300.0,55.6281,55.8101,55.6281,55.7419,44300.0
2009-01-27 15:00:00,73.55,73.65,73.19,73.65,89000.0,55.7722,55.848,55.4992,55.848,89000.0
2009-01-27 15:10:00,73.66,73.81,73.54,73.65,51600.0,55.8556,55.9693,55.7646,55.848,51600.0
2009-01-27 15:20:00,73.71,74.09,73.63,73.87,70600.0,55.8935,56.1817,55.8328,56.0148,70600.0
2009-01-27 15:30:00,73.81,73.83,73.39,73.49,73600.0,55.9693,55.9845,55.6509,55.7267,73600.0
2009-01-27 15:40:00,73.51,73.6,73.23,73.4,72900.0,55.7419,55.8101,55.5295,55.6584,72900.0
2009-01-27 15:50:00,73.38,73.52,73.25,73.4,92800.0,55.6433,55.7494,55.5447,55.6584,92800.0
2009-01-28 09:30:00,74.5,75.05,74.32,74.69,61900.0,56.4926,56.9096,56.3561,56.6366,61900.0
2009-01-28 09:40:00,74.77,75.0,74.11,74.19,33800.0,56.6973,56.8717,56.1968,56.2575,33800.0
2009-01-28 09:50:00,74.15,74.32,73.96,74.05,32600.0,56.2272,56.3561,56.0831,56.1513,32600.0
2009-01-28 10:00:00,74.05,74.33,73.82,74.16,40400.0,56.1513,56.3636,55.9769,56.2347,40400.0
2009-01-28 10:10:00,74.24,74.33,74.09,74.25,16700.0,56.2954,56.3636,56.1817,56.303,16700.0
2009-01-28 10:20:00,74.29,74.34,74.19,74.27,12200.0,56.3333,56.3712,56.2575,56.3182,12200.0
2009-01-28 10:30:00,74.3,74.64,74.24,74.6,38800.0,56.3409,56.5987,56.2954,56.5684,38800.0
2009-01-28 10:40:00,74.55,74.69,74.47,74.47,45700.0,56.5305,56.6366,56.4698,56.4698,45700.0
2009-01-28 10:50:00,74.45,74.68,74.33,74.48,28700.0,56.4546,56.629,56.3636,56.4774,28700.0
2009-01-28 11:00:00,74.48,74.74,74.48,74.65,21700.0,56.4774,56.6745,56.4774,56.6063,21700.0
2009-01-28 11:10:00,74.69,74.72,74.4,74.55,21400.0,56.6366,56.6594,56.4167,56.5305,21400.0
2009-01-28 11:20:00,74.55,74.7,74.43,74.5,18900.0,56.5305,56.6442,56.4395,56.4926,18900.0
2009-01-28 11:30:00,74.58,74.64,74.46,74.56,19300.0,56.5532,56.5987,56.4622,56.5381,19300.0
2009-01-28 11:40:00,74.57,74.73,74.48,74.49,18900.0,56.5456,56.667,56.4774,56.485,18900.0
2009-01-28 11:50:00,74.56,74.62,74.41,74.55,8500.0,56.5381,56.5836,56.4243,56.5305,8500.0
2009-01-28 12:00:00,74.5,74.65,74.5,74.6,5200.0,56.4926,56.6063,56.4926,56.5684,5200.0
2009-01-28 12:10:00,74.6,74.65,74.44,74.57,8200.0,56.5684,56.6063,56.4471,56.5456,8200.0
2009-01-28 12:20:00,74.54,74.66,74.54,74.66,9000.0,56.5229,56.6139,56.5229,56.6139,9000.0
2009-01-28 12:30:00,74.61,74.66,74.53,74.6,14500.0,56.576,56.6139,56.5153,56.5684,14500.0
2009-01-28 12:40:00,74.54,74.63,74.51,74.62,8700.0,56.5229,56.5911,56.5001,56.5836,8700.0
2009-01-28 12:50:00,74.61,74.75,74.51,74.62,15700.0,56.576,56.6821,56.5001,56.5836,15700.0
2009-01-28 13:00:00,74.62,74.72,74.48,74.69,28600.0,56.5836,56.6594,56.4774,56.6366,28600.0
2009-01-28 13:10:00,74.71,74.78,74.66,74.77,13300.0,56.6518,56.7049,56.6139,56.6973,13300.0
2009-01-28 13:20:00,74.73,74.94,74.65,74.91,23200.0,56.667,56.8262,56.6063,56.8035,23200.0
2009-01-28 13:30:00,74.83,75.03,74.83,74.99,22300.0,56.7428,56.8945,56.7428,56.8641,22300.0
2009-01-28 13:40:00,74.99,75.02,74.88,74.92,16700.0,56.8641,56.8869,56.7807,56.811,16700.0
2009-01-28 13:50:00,74.91,75.01,74.68,74.75,17900.0,56.8035,56.8793,56.629,56.6821,17900.0
2009-01-28 14:00:00,74.8,75.09,74.75,74.99,18900.0,56.72,56.9399,56.6821,56.8641,18900.0
2009-01-28 14:10:00,74.96,75.42,74.72,75.3,35400.0,56.8414,57.1902,56.6594,57.0992,35400.0
2009-01-28 14:20:00,75.26,75.41,74.72,75.03,49100.0,57.0689,57.1826,56.6594,56.8945,49100.0
2009-01-28 14:30:00,75.13,75.21,74.65,74.98,39900.0,56.9703,57.0309,56.6063,56.8565,39900.0
2009-01-28 14:40:00,74.96,75.07,74.81,74.99,25700.0,56.8414,56.9248,56.7276,56.8641,25700.0
2009-01-28 14:50:00,74.97,75.44,74.89,75.44,31800.0,56.849,57.2053,56.7883,57.2053,31800.0
2009-01-28 15:00:00,75.39,75.54,74.69,74.94,59600.0,57.1674,57.2812,56.6366,56.8262,59600.0
2009-01-28 15:10:00,74.88,75.06,74.8,74.99,40200.0,56.7807,56.9172,56.72,56.8641,40200.0
2009-01-28 15:20:00,75.0,75.07,74.65,74.97,45900.0,56.8717,56.9248,56.6063,56.849,45900.0
2009-01-28 15:30:00,74.99,75.2,74.75,75.08,71500.0,56.8641,57.0234,56.6821,56.9324,71500.0
2009-01-28 15:40:00,75.04,75.26,74.89,75.21,73000.0,56.902,57.0689,56.7883,57.0309,73000.0
2009-01-28 15:50:00,75.22,75.27,75.05,75.24,68800.0,57.0385,57.0764,56.9096,57.0537,68800.0
2009-01-29 09:30:00,74.14,75.0,74.02,74.35,58800.0,56.2196,56.8717,56.1286,56.3788,58800.0
2009-01-29 09:40:00,74.35,74.99,74.07,74.93,41300.0,56.3788,56.8641,56.1665,56.8186,41300.0
2009-01-29 09:50:00,74.9,74.99,74.38,74.51,41300.0,56.7959,56.8641,56.4016,56.5001,41300.0
2009-01-29 10:00:00,74.51,74.51,74.06,74.08,24800.0,56.5001,56.5001,56.1589,56.1741,24800.0
2009-01-29 10:10:00,74.08,74.47,73.86,74.39,30600.0,56.1741,56.4698,56.0073,56.4091,30600.0
2009-01-29 10:20:00,74.3,74.41,74.21,74.32,26400.0,56.3409,56.4243,56.2727,56.3561,26400.0
2009-01-29 10:30:00,74.31,74.35,74.0,74.22,25000.0,56.3485,56.3788,56.1134,56.2802,25000.0
2009-01-29 10:40:00,74.19,74.37,74.02,74.25,13700.0,56.2575,56.394,56.1286,56.303,13700.0
2009-01-29 10:50:00,74.28,74.61,74.2,74.52,19700.0,56.3257,56.576,56.2651,56.5077,19700.0
2009-01-29 11:00:00,74.51,74.59,74.27,74.37,8500.0,56.5001,56.5608,56.3182,56.394,8500.0
2009-01-29 11:10:00,74.44,74.57,74.38,74.42,27600.0,56.4471,56.5456,56.4016,56.4319,27600.0
2009-01-29 11:20:00,74.35,74.59,74.19,74.19,20800.0,56.3788,56.5608,56.2575,56.2575,20800.0
2009-01-29 11:30:00,74.19,74.51,74.12,74.45,23600.0,56.2575,56.5001,56.2044,56.4546,23600.0
2009-01-29 11:40:00,74.4,74.51,74.11,74.13,11300.0,56.4167,56.5001,56.1968,56.212,11300.0
2009-01-29 11:50:00,74.19,74.43,74.13,74.25,6900.0,56.2575,56.4395,56.212,56.303,6900.0
2009-01-29 12:00:00,74.25,74.28,73.97,74.17,33000.0,56.303,56.3257,56.0907,56.2423,33000.0
2009-01-29 12:10:00,74.11,74.17,74.0,74.06,8200.0,56.1968,56.2423,56.1134,56.1589,8200.0
2009-01-29 12:20:00,74.12,74.18,74.0,74.1,8100.0,56.2044,56.2499,56.1134,56.1892,8100.0
2009-01-29 12:30:00,74.11,74.21,74.0,74.0,6200.0,56.1968,56.2727,56.1134,56.1134,6200.0
2009-01-29 12:40:00,74.0,74.03,73.86,73.89,27900.0,56.1134,56.1362,56.0073,56.03,27900.0
2009-01-29 12:50:00,73.85,73.86,73.69,73.77,38400.0,55.9997,56.0073,55.8783,55.939,38400.0
2009-01-29 13:00:00,73.78,73.78,73.5,73.62,9700.0,55.9466,55.9466,55.7343,55.8253,9700.0
2009-01-29 13:10:00,73.62,73.68,73.48,73.61,8200.0,55.8253,55.8708,55.7191,55.8177,8200.0
2009-01-29 13:20:00,73.57,73.76,73.46,73.72,9800.0,55.7873,55.9314,55.7039,55.9011,9800.0
2009-01-29 13:30:00,73.73,73.75,73.31,73.4,16200.0,55.9087,55.9238,55.5902,55.6584,16200.0
2009-01-29 13:40:00,73.38,73.74,73.37,73.7,18200.0,55.6433,55.9163,55.6357,55.8859,18200.0
2009-01-29 13:50:00,73.63,73.67,73.39,73.6,20100.0,55.8328,55.8632,55.6509,55.8101,20100.0
2009-01-29 14:00:00,73.64,73.9,73.55,73.75,14900.0,55.8404,56.0376,55.7722,55.9238,14900.0
2009-01-29 14:10:00,73.74,74.02,73.65,74.02,13300.0,55.9163,56.1286,55.848,56.1286,13300.0
2009-01-29 14:20:00,73.98,74.14,73.87,74.11,28200.0,56.0982,56.2196,56.0148,56.1968,28200.0
2009-01-29 14:30:00,74.07,74.26,74.01,74.15,28800.0,56.1665,56.3106,56.121,56.2272,28800.0
2009-01-29 14:40:00,74.12,74.43,73.96,74.08,36600.0,56.2044,56.4395,56.0831,56.1741,36600.0
2009-01-29 14:50:00,74.08,74.22,73.87,74.02,35800.0,56.1741,56.2802,56.0148,56.1286,35800.0
2009-01-29 15:00:00,73.98,74.44,73.98,74.26,51500.0,56.0982,56.4471,56.0982,56.3106,51500.0
2009-01-29 15:10:00,74.26,74.5,74.06,74.46,53200.0,56.3106,56.4926,56.1589,56.4622,53200.0
2009-01-29 15:20:00,74.46,74.46,74.15,74.43,58700.0,56.4622,56.4622,56.2272,56.4395,58700.0
2009-01-29 15:30:00,74.4,74.4,73.75,73.88,88100.0,56.4167,56.4167,55.9238,56.0224,88100.0
2009-01-29 15:40:00,73.86,74.23,73.71,73.89,140700.0,56.0073,56.2878,55.8935,56.03,140700.0
2009-01-29 15:50:00,73.86,74.17,73.4,74.11,236700.0,56.0073,56.2423,55.6584,56.1968,236700.0
2009-01-30 09:30:00,74.62,75.22,74.43,74.79,46300.0,56.5836,57.0385,56.4395,56.7125,46300.0
2009-01-30 09:40:00,74.8,74.98,74.31,74.43,28900.0,56.72,56.8565,56.3485,56.4395,28900.0
2009-01-30 09:50:00,74.39,74.4,73.77,73.91,38100.0,56.4091,56.4167,55.939,56.0452,38100.0
2009-01-30 10:00:00,73.88,73.93,73.51,73.52,30300.0,56.0224,56.0603,55.7419,55.7494,30300.0
2009-01-30 10:10:00,73.58,73.67,73.4,73.49,28800.0,55.7949,55.8632,55.6584,55.7267,28800.0
2009-01-30 10:20:00,73.49,73.79,73.2,73.29,29500.0,55.7267,55.9542,55.5068,55.575,29500.0
2009-01-30 10:30:00,73.32,73.53,73.06,73.47,23100.0,55.5978,55.757,55.4006,55.7115,23100.0
2009-01-30 10:40:00,73.46,73.56,73.26,73.32,10600.0,55.7039,55.7798,55.5523,55.5978,10600.0
2009-01-30 10:50:00,73.33,73.42,73.13,73.35,11400.0,55.6054,55.6736,55.4537,55.6205,11400.0
2009-01-30 11:00:00,73.35,73.8,73.27,73.78,22900.0,55.6205,55.9618,55.5599,55.9466,22900.0
2009-01-30 11:10:00,73.78,73.78,73.22,73.23,21700.0,55.9466,55.9466,55.5219,55.5295,21700.0
2009-01-30 11:20:00,73.22,73.24,72.9,72.96,29900.0,55.5219,55.5371,55.2793,55.3248,29900.0
2009-01-30 11:30:00,72.95,72.96,72.73,72.73,27300.0,55.3172,55.3248,55.1504,55.1504,27300.0
2009-01-30 11:40:00,72.79,72.96,72.59,72.93,20700.0,55.1959,55.3248,55.0442,55.302,20700.0
2009-01-30 11:50:00,72.93,72.93,72.57,72.57,24600.0,55.302,55.302,55.0291,55.0291,24600.0
2009-01-30 12:00:00,72.65,72.71,72.38,72.71,26900.0,55.0897,55.1352,54.885,55.1352,26900.0
2009-01-30 12:10:00,72.72,72.99,72.69,72.92,33700.0,55.1428,55.3475,55.1201,55.2945,33700.0
2009-01-30 12:20:00,72.9,73.05,72.87,72.95,9700.0,55.2793,55.393,55.2565,55.3172,9700.0
2009-01-30 12:30:00,73.02,73.2,72.89,73.13,12600.0,55.3703,55.5068,55.2717,55.4537,12600.0
2009-01-30 12:40:00,73.15,73.27,73.02,73.27,9500.0,55.4689,55.5599,55.3703,55.5599,9500.0
2009-01-30 12:50:00,73.23,73.29,73.08,73.29,12400.0,55.5295,55.575,55.4158,55.575,12400.0
2009-01-30 13:00:00,73.22,73.65,73.12,73.61,17000.0,55.5219,55.848,55.4461,55.8177,17000.0
2009-01-30 13:10:00,73.67,73.68,73.25,73.3,13000.0,55.8632,55.8708,55.5447,55.5826,13000.0
2009-01-30 13:20:00,73.28,73.38,72.84,73.04,31400.0,55.5674,55.6433,55.2338,55.3855,31400.0
2009-01-30 13:30:00,73.01,73.12,72.73,72.82,26600.0,55.3627,55.4461,55.1504,55.2186,26600.0
2009-01-30 13:40:00,72.82,72.93,72.56,72.84,40000.0,55.2186,55.302,55.0215,55.2338,40000.0
2009-01-30 13:50:00,72.78,72.96,72.57,72.83,29300.0,55.1883,55.3248,55.0291,55.2262,29300.0
2009-01-30 14:00:00,72.78,73.04,72.68,72.7,36600.0,55.1883,55.3855,55.1125,55.1276,36600.0
2009-01-30 14:10:00,72.7,72.94,72.58,72.74,27500.0,55.1276,55.3096,55.0366,55.158,27500.0
2009-01-30 14:20:00,72.81,73.3,72.66,73.24,36400.0,55.211,55.5826,55.0973,55.5371,36400.0
2009-01-30 14:30:00,73.22,73.39,73.0,73.19,24600.0,55.5219,55.6509,55.3551,55.4992,24600.0
2009-01-30 14:40:00,73.18,73.19,72.97,73.03,19200.0,55.4916,55.4992,55.3324,55.3779,19200.0
2009-01-30 14:50:00,72.99,73.19,72.82,73.08,26900.0,55.3475,55.4992,55.2186,55.4158,26900.0
2009-01-30 15:00:00,73.1,73.32,72.82,72.95,46100.0,55.431,55.5978,55.2186,55.3172,46100.0
2009-01-30 15:10:00,72.9,73.24,72.69,72.75,38200.0,55.2793,55.5371,55.1201,55.1656,38200.0
2009-01-30 15:20:00,72.69,72.85,72.48,72.54,63900.0,55.1201,55.2414,54.9608,55.0063,63900.0
2009-01-30 15:30:00,72.49,72.63,72.26,72.37,47600.0,54.9684,55.0746,54.794,54.8774,47600.0
2009-01-30 15:40:00,72.41,73.21,72.38,73.02,120200.0,54.9077,55.5144,54.885,55.3703,120200.0
2009-01-30 15:50:00,73.05,73.11,72.7,72.91,124600.0,55.393,55.4385,55.1276,55.2869,124600.0
2009-02-02 09:30:00,72.01,72.13,71.12,71.4,54600.0,54.6044,54.6954,53.9295,54.1419,54600.0
2009-02-02 09:40:00,71.42,71.59,71.17,71.33,46200.0,54.157,54.2859,53.9675,54.0888,46200.0
2009-02-02 09:50:00,71.31,71.36,71.04,71.3,21200.0,54.0736,54.1115,53.8689,54.066,21200.0
2009-02-02 10:00:00,71.36,72.8,71.35,72.41,72800.0,54.1115,55.2035,54.1039,54.9077,72800.0
2009-02-02 10:10:00,72.39,72.62,71.99,72.55,39300.0,54.8926,55.067,54.5893,55.0139,39300.0
2009-02-02 10:20:00,72.61,72.71,72.37,72.49,43800.0,55.0594,55.1352,54.8774,54.9684,43800.0
2009-02-02 10:30:00,72.48,72.57,72.21,72.34,41500.0,54.9608,55.0291,54.7561,54.8547,41500.0
2009-02-02 10:40:00,72.28,72.42,72.13,72.24,23400.0,54.8092,54.9153,54.6954,54.7788,23400.0
2009-02-02 10:50:00,72.22,72.27,71.98,72.16,20400.0,54.7637,54.8016,54.5817,54.7182,20400.0
2009-02-02 11:00:00,72.18,72.22,71.96,72.15,28200.0,54.7333,54.7637,54.5665,54.7106,28200.0
2009-02-02 11:10:00,72.19,72.61,72.19,72.58,23800.0,54.7409,55.0594,54.7409,55.0366,23800.0
2009-02-02 11:20:00,72.51,72.51,72.12,72.28,27300.0,54.9836,54.9836,54.6878,54.8092,27300.0
2009-02-02 11:30:00,72.27,72.48,72.17,72.21,18500.0,54.8016,54.9608,54.7257,54.7561,18500.0
2009-02-02 11:40:00,72.19,72.46,71.98,72.46,28800.0,54.7409,54.9456,54.5817,54.9456,28800.0
2009-02-02 11:50:00,72.45,72.53,72.2,72.35,14500.0,54.9381,54.9987,54.7485,54.8622,14500.0
2009-02-02 12:00:00,72.38,72.71,72.34,72.43,12900.0,54.885,55.1352,54.8547,54.9229,12900.0
2009-02-02 12:10:00,72.44,72.57,72.33,72.52,10900.0,54.9305,55.0291,54.8471,54.9911,10900.0
2009-02-02 12:20:00,72.53,72.55,72.36,72.49,20400.0,54.9987,55.0139,54.8698,54.9684,20400.0
2009-02-02 12:30:00,72.54,72.83,72.52,72.83,25900.0,55.0063,55.2262,54.9911,55.2262,25900.0
2009-02-02 12:40:00,72.83,72.87,72.61,72.7,19500.0,55.2262,55.2565,55.0594,55.1276,19500.0
2009-02-02 12:50:00,72.71,72.92,72.59,72.59,10600.0,55.1352,55.2945,55.0442,55.0442,10600.0
2009-02-02 13:00:00,72.6,72.7,72.39,72.43,14900.0,55.0518,55.1276,54.8926,54.9229,14900.0
2009-02-02 13:10:00,72.47,72.52,72.33,72.52,31100.0,54.9532,54.9911,54.8471,54.9911,31100.0
2009-02-02 13:20:00,72.52,72.6,72.35,72.35,30600.0,54.9911,55.0518,54.8622,54.8622,30600.0
2009-02-02 13:30:00,72.42,72.54,72.32,72.37,14000.0,54.9153,55.0063,54.8395,54.8774,14000.0
2009-02-02 13:40:00,72.37,72.45,72.26,72.41,13500.0,54.8774,54.9381,54.794,54.9077,13500.0
2009-02-02 13:50:00,72.37,72.39,71.86,71.94,33600.0,54.8774,54.8926,54.4907,54.5513,33600.0
2009-02-02 14:00:00,71.95,72.01,71.72,71.88,32300.0,54.5589,54.6044,54.3845,54.5058,32300.0
2009-02-02 14:10:00,71.92,71.94,71.74,71.77,28400.0,54.5362,54.5513,54.3997,54.4224,28400.0
2009-02-02 14:20:00,71.77,72.08,71.62,72.01,39900.0,54.4224,54.6575,54.3087,54.6044,39900.0
2009-02-02 14:30:00,71.98,72.04,71.6,71.7,31600.0,54.5817,54.6272,54.2935,54.3693,31600.0
2009-02-02 14:40:00,71.77,72.06,71.71,71.76,28300.0,54.4224,54.6423,54.3769,54.4148,28300.0
2009-02-02 14:50:00,71.81,71.87,71.68,71.78,22000.0,54.4528,54.4983,54.3542,54.43,22000.0
2009-02-02 15:00:00,71.79,72.15,71.74,72.14,38700.0,54.4376,54.7106,54.3997,54.703,38700.0
2009-02-02 15:10:00,72.11,72.35,72.0,72.22,22700.0,54.6802,54.8622,54.5968,54.7637,22700.0
2009-02-02 15:20:00,72.25,72.67,72.15,72.67,39300.0,54.7864,55.1049,54.7106,55.1049,39300.0
2009-02-02 15:30:00,72.68,72.97,72.57,72.81,67100.0,55.1125,55.3324,55.0291,55.211,67100.0
2009-02-02 15:40:00,72.82,73.11,72.54,72.65,62800.0,55.2186,55.4385,55.0063,55.0897,62800.0
2009-02-02 15:50:00,72.65,72.84,72.62,72.62,91000.0,55.0897,55.2338,55.067,55.067,91000.0
2009-02-03 09:30:00,72.64,72.93,72.4,72.57,39500.0,55.0821,55.302,54.9001,55.0291,39500.0
2009-02-03 09:40:00,72.54,72.9,71.93,72.05,38700.0,55.0063,55.2793,54.5438,54.6347,38700.0
2009-02-03 09:50:00,72.06,72.41,71.91,72.34,43500.0,54.6423,54.9077,54.5286,54.8547,43500.0
2009-02-03 10:00:00,72.32,72.5,71.92,72.33,50800.0,54.8395,54.976,54.5362,54.8471,50800.0
2009-02-03 10:10:00,72.33,72.4,71.87,71.92,22900.0,54.8471,54.9001,54.4983,54.5362,22900.0
2009-02-03 10:20:00,71.92,72.18,71.73,72.1,27600.0,54.5362,54.7333,54.3921,54.6727,27600.0
2009-02-03 10:30:00,72.11,72.35,71.97,72.15,31500.0,54.6802,54.8622,54.5741,54.7106,31500.0
2009-02-03 10:40:00,72.23,72.58,72.16,72.52,10900.0,54.7712,55.0366,54.7182,54.9911,10900.0
2009-02-03 10:50:00,72.45,72.65,72.31,72.49,13900.0,54.9381,55.0897,54.8319,54.9684,13900.0
2009-02-03 11:00:00,72.51,73.0,72.51,72.8,31500.0,54.9836,55.3551,54.9836,55.2035,31500.0
2009-02-03 11:10:00,72.82,73.09,72.82,72.97,12300.0,55.2186,55.4234,55.2186,55.3324,12300.0
2009-02-03 11:20:00,72.97,73.19,72.84,72.85,23600.0,55.3324,55.4992,55.2338,55.2414,23600.0
2009-02-03 11:30:00,72.83,72.94,72.39,72.42,9300.0,55.2262,55.3096,54.8926,54.9153,9300.0
2009-02-03 11:40:00,72.46,72.72,72.33,72.63,10000.0,54.9456,55.1428,54.8471,55.0746,10000.0
2009-02-03 11:50:00,72.65,72.78,72.42,72.57,14800.0,55.0897,55.1883,54.9153,55.0291,14800.0
2009-02-03 12:00:00,72.66,72.79,72.56,72.66,7100.0,55.0973,55.1959,55.0215,55.0973,7100.0
2009-02-03 12:10:00,72.66,72.78,72.48,72.61,17900.0,55.0973,55.1883,54.9608,55.0594,17900.0
2009-02-03 12:20:00,72.62,72.68,72.47,72.6,9800.0,55.067,55.1125,54.9532,55.0518,9800.0
2009-02-03 12:30:00,72.61,72.75,72.61,72.67,12800.0,55.0594,55.1656,55.0594,55.1049,12800.0
2009-02-03 12:40:00,72.68,72.77,72.59,72.68,14400.0,55.1125,55.1807,55.0442,55.1125,14400.0
2009-02-03 12:50:00,72.72,72.85,72.56,72.56,9200.0,55.1428,55.2414,55.0215,55.0215,9200.0
2009-02-03 13:00:00,72.52,72.75,72.52,72.67,8800.0,54.9911,55.1656,54.9911,55.1049,8800.0
2009-02-03 13:10:00,72.71,72.95,72.65,72.93,5600.0,55.1352,55.3172,55.0897,55.302,5600.0
2009-02-03 13:20:00,72.92,72.96,72.77,72.86,6500.0,55.2945,55.3248,55.1807,55.249,6500.0
2009-02-03 13:30:00,72.87,73.41,72.8,73.25,25300.0,55.2565,55.666,55.2035,55.5447,25300.0
2009-02-03 13:40:00,73.29,73.37,72.76,72.83,26600.0,55.575,55.6357,55.1731,55.2262,26600.0
2009-02-03 13:50:00,72.84,73.23,72.77,73.17,15500.0,55.2338,55.5295,55.1807,55.484,15500.0
2009-02-03 14:00:00,73.17,73.49,73.04,73.49,12200.0,55.484,55.7267,55.3855,55.7267,12200.0
2009-02-03 14:10:00,73.51,73.79,73.5,73.65,15600.0,55.7419,55.9542,55.7343,55.848,15600.0
2009-02-03 14:20:00,73.68,73.78,73.4,73.4,18700.0,55.8708,55.9466,55.6584,55.6584,18700.0
2009-02-03 14:30:00,73.46,73.77,73.44,73.64,17000.0,55.7039,55.939,55.6888,55.8404,17000.0
2009-02-03 14:40:00,73.74,73.92,73.67,73.67,15400.0,55.9163,56.0527,55.8632,55.8632,15400.0
2009-02-03 14:50:00,73.74,73.86,73.45,73.69,15000.0,55.9163,56.0073,55.6964,55.8783,15000.0
2009-02-03 15:00:00,73.69,74.17,73.65,74.17,33500.0,55.8783,56.2423,55.848,56.2423,33500.0
2009-02-03 15:10:00,74.19,74.33,74.0,74.13,37600.0,56.2575,56.3636,56.1134,56.212,37600.0
2009-02-03 15:20:00,74.13,74.56,74.1,74.27,41100.0,56.212,56.5381,56.1892,56.3182,41100.0
2009-02-03 15:30:00,74.26,74.54,74.21,74.44,58100.0,56.3106,56.5229,56.2727,56.4471,58100.0
2009-02-03 15:40:00,74.39,74.45,74.05,74.36,94000.0,56.4091,56.4546,56.1513,56.3864,94000.0
2009-02-03 15:50:00,74.37,74.52,74.2,74.2,105900.0,56.394,56.5077,56.2651,56.2651,105900.0
2009-02-04 09:30:00,72.53,73.4,72.34,72.41,118200.0,54.9987,55.6584,54.8547,54.9077,118200.0
2009-02-04 09:40:00,72.38,72.69,72.13,72.54,111100.0,54.885,55.1201,54.6954,55.0063,111100.0
2009-02-04 09:50:00,72.55,73.08,72.5,73.01,102000.0,55.0139,55.4158,54.976,55.3627,102000.0
2009-02-04 10:00:00,73.01,74.07,73.01,73.43,156900.0,55.3627,56.1665,55.3627,55.6812,156900.0
2009-02-04 10:10:00,73.45,73.76,73.18,73.23,61000.0,55.6964,55.9314,55.4916,55.5295,61000.0
2009-02-04 10:20:00,73.23,73.23,72.72,73.07,63100.0,55.5295,55.5295,55.1428,55.4082,63100.0
2009-02-04 10:30:00,73.04,73.35,72.85,72.9,37000.0,55.3855,55.6205,55.2414,55.2793,37000.0
2009-02-04 10:40:00,72.95,73.15,72.9,72.95,35500.0,55.3172,55.4689,55.2793,55.3172,35500.0
2009-02-04 10:50:00,72.92,73.18,72.89,73.05,21800.0,55.2945,55.4916,55.2717,55.393,21800.0
2009-02-04 11:00:00,73.05,73.31,73.0,73.14,41000.0,55.393,55.5902,55.3551,55.4613,41000.0
2009-02-04 11:10:00,73.14,73.17,72.75,72.86,64700.0,55.4613,55.484,55.1656,55.249,64700.0
2009-02-04 11:20:00,72.84,73.08,72.78,72.87,24000.0,55.2338,55.4158,55.1883,55.2565,24000.0
2009-02-04 11:30:00,72.86,72.9,72.66,72.85,41200.0,55.249,55.2793,55.0973,55.2414,41200.0
2009-02-04 11:40:00,72.83,72.85,72.56,72.71,24700.0,55.2262,55.2414,55.0215,55.1352,24700.0
2009-02-04 11:50:00,72.71,72.71,72.51,72.58,28700.0,55.1352,55.1352,54.9836,55.0366,28700.0
2009-02-04 12:00:00,72.62,72.79,72.54,72.69,15700.0,55.067,55.1959,55.0063,55.1201,15700.0
2009-02-04 12:10:00,72.69,72.75,72.51,72.64,19800.0,55.1201,55.1656,54.9836,55.0821,19800.0
2009-02-04 12:20:00,72.67,72.68,72.28,72.28,20500.0,55.1049,55.1125,54.8092,54.8092,20500.0
2009-02-04 12:30:00,72.28,72.52,72.27,72.5,15100.0,54.8092,54.9911,54.8016,54.976,15100.0
2009-02-04 12:40:00,72.53,72.65,72.44,72.6,11900.0,54.9987,55.0897,54.9305,55.0518,11900.0
2009-02-04 12:50:00,72.63,72.69,72.46,72.59,29000.0,55.0746,55.1201,54.9456,55.0442,29000.0
2009-02-04 13:00:00,72.62,72.62,72.18,72.31,34200.0,55.067,55.067,54.7333,54.8319,34200.0
2009-02-04 13:10:00,72.33,72.33,71.95,71.95,42100.0,54.8471,54.8471,54.5589,54.5589,42100.0
2009-02-04 13:20:00,72.0,72.39,71.95,72.35,24400.0,54.5968,54.8926,54.5589,54.8622,24400.0
2009-02-04 13:30:00,72.36,72.59,72.32,72.41,57800.0,54.8698,55.0442,54.8395,54.9077,57800.0
2009-02-04 13:40:00,72.38,72.49,72.03,72.14,66900.0,54.885,54.9684,54.6196,54.703,66900.0
2009-02-04 13:50:00,72.14,72.36,71.89,72.33,78300.0,54.703,54.8698,54.5134,54.8471,78300.0
2009-02-04 14:00:00,72.3,72.3,72.02,72.02,55300.0,54.8243,54.8243,54.612,54.612,55300.0
2009-02-04 14:10:00,72.04,72.2,71.97,71.99,58300.0,54.6272,54.7485,54.5741,54.5893,58300.0
2009-02-04 14:20:00,72.01,72.14,71.88,72.09,83700.0,54.6044,54.703,54.5058,54.6651,83700.0
2009-02-04 14:30:00,72.09,72.38,72.01,72.37,77000.0,54.6651,54.885,54.6044,54.8774,77000.0
2009-02-04 14:40:00,72.37,72.5,72.23,72.35,65400.0,54.8774,54.976,54.7712,54.8622,65400.0
2009-02-04 14:50:00,72.35,72.48,71.8,72.41,57500.0,54.8622,54.9608,54.4452,54.9077,57500.0
2009-02-04 15:00:00,72.38,72.55,72.07,72.25,66200.0,54.885,55.0139,54.6499,54.7864,66200.0
2009-02-04 15:10:00,72.26,72.27,71.86,71.95,41700.0,54.794,54.8016,54.4907,54.5589,41700.0
2009-02-04 15:20:00,71.97,72.14,71.55,71.85,75400.0,54.5741,54.703,54.2556,54.4831,75400.0
2009-02-04 15:30:00,71.9,72.05,71.69,71.96,49200.0,54.521,54.6347,54.3618,54.5665,49200.0
2009-02-04 15:40:00,71.98,72.22,71.92,71.97,81200.0,54.5817,54.7637,54.5362,54.5741,81200.0
2009-02-04 15:50:00,71.96,72.32,71.94,71.96,156400.0,54.5665,54.8395,54.5513,54.5665,156400.0
2009-02-05 09:30:00,71.46,71.64,71.15,71.64,29500.0,54.4839,54.6212,54.2476,54.6212,29500.0
2009-02-05 09:40:00,71.72,72.59,71.41,71.61,37200.0,54.6822,55.3455,54.4458,54.5983,37200.0
2009-02-05 09:50:00,71.62,71.68,71.04,71.22,24600.0,54.6059,54.6517,54.1637,54.301,24600.0
2009-02-05 10:00:00,71.22,71.45,70.93,70.97,24500.0,54.301,54.4763,54.0799,54.1104,24500.0
2009-02-05 10:10:00,71.01,71.2,70.92,71.05,67600.0,54.1409,54.2857,54.0722,54.1713,67600.0
2009-02-05 10:20:00,71.08,71.15,70.79,70.92,41600.0,54.1942,54.2476,53.9731,54.0722,41600.0
2009-02-05 10:30:00,70.85,71.66,70.81,71.5,25000.0,54.0189,54.6364,53.9884,54.5144,25000.0
2009-02-05 10:40:00,71.57,71.97,71.49,71.84,17600.0,54.5678,54.8728,54.5068,54.7737,17600.0
2009-02-05 10:50:00,71.88,72.5,71.83,72.31,26600.0,54.8042,55.2769,54.7661,55.132,26600.0
2009-02-05 11:00:00,72.36,72.74,72.2,72.53,39800.0,55.1701,55.4599,55.0482,55.2998,39800.0
2009-02-05 11:10:00,72.58,72.65,72.41,72.56,21700.0,55.3379,55.3913,55.2083,55.3226,21700.0
2009-02-05 11:20:00,72.64,72.76,72.39,72.7,41400.0,55.3836,55.4751,55.193,55.4294,41400.0
2009-02-05 11:30:00,72.7,72.93,72.59,72.68,22400.0,55.4294,55.6047,55.3455,55.4141,22400.0
2009-02-05 11:40:00,72.64,72.7,72.5,72.7,27200.0,55.3836,55.4294,55.2769,55.4294,27200.0
2009-02-05 11:50:00,72.79,73.0,72.68,72.92,26300.0,55.498,55.6581,55.4141,55.5971,26300.0
2009-02-05 12:00:00,72.98,73.55,72.97,73.43,36300.0,55.6429,56.0774,55.6352,55.986,36300.0
2009-02-05 12:10:00,73.45,73.7,72.84,72.96,53200.0,56.0012,56.1918,55.5361,55.6276,53200.0
2009-02-05 12:20:00,73.01,73.3,72.89,72.9,20800.0,55.6657,55.8868,55.5742,55.5819,20800.0
2009-02-05 12:30:00,72.91,73.06,72.79,72.89,12900.0,55.5895,55.7039,55.498,55.5742,12900.0
2009-02-05 12:40:00,72.91,73.2,72.89,73.01,9400.0,55.5895,55.8106,55.5742,55.6657,9400.0
2009-02-05 12:50:00,72.95,73.27,72.68,73.25,15200.0,55.62,55.864,55.4141,55.8487,15200.0
2009-02-05 13:00:00,73.23,73.25,72.92,73.23,11700.0,55.8335,55.8487,55.5971,55.8335,11700.0
2009-02-05 13:10:00,73.25,73.25,72.87,72.93,15500.0,55.8487,55.8487,55.559,55.6047,15500.0
2009-02-05 13:20:00,72.92,72.94,72.62,72.72,18200.0,55.5971,55.6124,55.3684,55.4446,18200.0
2009-02-05 13:30:00,72.76,73.01,72.69,72.84,20600.0,55.4751,55.6657,55.4218,55.5361,20600.0
2009-02-05 13:40:00,72.79,73.07,72.76,73.03,11700.0,55.498,55.7115,55.4751,55.681,11700.0
2009-02-05 13:50:00,73.0,73.01,72.76,72.84,9500.0,55.6581,55.6657,55.4751,55.5361,9500.0
2009-02-05 14:00:00,72.82,73.16,72.78,72.95,17400.0,55.5209,55.7801,55.4904,55.62,17400.0
2009-02-05 14:10:00,73.0,73.06,72.74,72.93,15200.0,55.6581,55.7039,55.4599,55.6047,15200.0
2009-02-05 14:20:00,72.94,73.33,72.91,73.27,20800.0,55.6124,55.9097,55.5895,55.864,20800.0
2009-02-05 14:30:00,73.37,73.44,73.18,73.31,26800.0,55.9402,55.9936,55.7953,55.8945,26800.0
2009-02-05 14:40:00,73.3,73.48,73.13,73.13,15600.0,55.8868,56.0241,55.7572,55.7572,15600.0
2009-02-05 14:50:00,73.1,73.15,72.7,72.86,33800.0,55.7344,55.7725,55.4294,55.5514,33800.0
2009-02-05 15:00:00,72.89,73.02,72.54,72.8,43400.0,55.5742,55.6734,55.3074,55.5056,43400.0
2009-02-05 15:10:00,72.77,73.01,72.75,72.79,19500.0,55.4827,55.6657,55.4675,55.498,19500.0
2009-02-05 15:20:00,72.82,73.34,72.82,73.31,38200.0,55.5209,55.9173,55.5209,55.8945,38200.0
2009-02-05 15:30:00,73.31,73.42,72.84,72.87,56700.0,55.8945,55.9783,55.5361,55.559,56700.0
2009-02-05 15:40:00,72.88,73.11,72.79,72.85,53600.0,55.5666,55.742,55.498,55.5437,53600.0
2009-02-05 15:50:00,72.87,73.18,72.85,73.06,89400.0,55.559,55.7953,55.5437,55.7039,89400.0
2009-02-06 09:30:00,73.27,74.61,72.9,74.29,27000.0,55.864,56.8856,55.5819,56.6417,27000.0
2009-02-06 09:40:00,74.25,74.54,74.2,74.25,20000.0,56.6112,56.8323,56.573,56.6112,20000.0
2009-02-06 09:50:00,74.33,74.61,74.17,74.42,20500.0,56.6722,56.8856,56.5502,56.7408,20500.0
2009-02-06 10:00:00,74.47,74.52,74.15,74.21,13200.0,56.7789,56.817,56.5349,56.5807,13200.0
2009-02-06 10:10:00,74.21,74.41,74.0,74.02,20100.0,56.5807,56.7331,56.4205,56.4358,20100.0
2009-02-06 10:20:00,73.93,74.0,73.72,74.0,13900.0,56.3672,56.4205,56.2071,56.4205,13900.0
2009-02-06 10:30:00,74.0,74.1,73.81,74.01,15100.0,56.4205,56.4968,56.2757,56.4282,15100.0
2009-02-06 10:40:00,74.0,74.0,73.66,73.94,19600.0,56.4205,56.4205,56.1613,56.3748,19600.0
2009-02-06 10:50:00,73.93,74.21,73.93,74.0,20000.0,56.3672,56.5807,56.3672,56.4205,20000.0
2009-02-06 11:00:00,74.04,74.44,73.96,74.3,14300.0,56.451,56.756,56.39,56.6493,14300.0
2009-02-06 11:10:00,74.36,74.69,74.33,74.63,12100.0,56.695,56.9466,56.6722,56.9009,12100.0
2009-02-06 11:20:00,74.61,74.61,74.34,74.59,9000.0,56.8856,56.8856,56.6798,56.8704,9000.0
2009-02-06 11:30:00,74.61,74.7,74.47,74.54,9900.0,56.8856,56.9543,56.7789,56.8323,9900.0
2009-02-06 11:40:00,74.53,74.71,74.46,74.62,17600.0,56.8246,56.9619,56.7713,56.8933,17600.0
2009-02-06 11:50:00,74.59,74.68,74.48,74.49,8000.0,56.8704,56.939,56.7865,56.7941,8000.0
2009-02-06 12:00:00,74.56,74.56,74.28,74.54,12500.0,56.8475,56.8475,56.634,56.8323,12500.0
2009-02-06 12:10:00,74.53,74.54,74.27,74.3,24600.0,56.8246,56.8323,56.6264,56.6493,24600.0
2009-02-06 12:20:00,74.37,74.61,74.25,74.27,21600.0,56.7026,56.8856,56.6112,56.6264,21600.0
2009-02-06 12:30:00,74.29,74.74,74.25,74.65,27600.0,56.6417,56.9848,56.6112,56.9161,27600.0
2009-02-06 12:40:00,74.67,74.72,74.45,74.55,15000.0,56.9314,56.9695,56.7636,56.8399,15000.0
2009-02-06 12:50:00,74.51,74.71,74.44,74.71,15700.0,56.8094,56.9619,56.756,56.9619,15700.0
2009-02-06 13:00:00,74.72,75.22,74.7,75.08,52300.0,56.9695,57.3507,56.9543,57.244,52300.0
2009-02-06 13:10:00,75.06,75.17,74.94,75.15,39600.0,57.2287,57.3126,57.1372,57.2974,39600.0
2009-02-06 13:20:00,75.27,75.28,75.0,75.09,38700.0,57.3888,57.3965,57.183,57.2516,38700.0
2009-02-06 13:30:00,75.03,75.48,75.0,75.43,29300.0,57.2059,57.549,57.183,57.5108,29300.0
2009-02-06 13:40:00,75.43,75.52,75.32,75.45,17800.0,57.5108,57.5795,57.427,57.5261,17800.0
2009-02-06 13:50:00,75.43,75.56,75.4,75.5,21500.0,57.5108,57.61,57.488,57.5642,21500.0
2009-02-06 14:00:00,75.53,75.53,75.17,75.34,18600.0,57.5871,57.5871,57.3126,57.4422,18600.0
2009-02-06 14:10:00,75.26,75.61,75.2,75.28,28500.0,57.3812,57.6481,57.3355,57.3965,28500.0
2009-02-06 14:20:00,75.3,75.5,75.25,75.45,31300.0,57.4117,57.5642,57.3736,57.5261,31300.0
2009-02-06 14:30:00,75.54,75.61,75.3,75.32,17900.0,57.5947,57.6481,57.4117,57.427,17900.0
2009-02-06 14:40:00,75.31,75.39,75.15,75.21,11100.0,57.4193,57.4803,57.2974,57.3431,11100.0
2009-02-06 14:50:00,75.22,75.34,75.0,75.28,18100.0,57.3507,57.4422,57.183,57.3965,18100.0
2009-02-06 15:00:00,75.3,75.32,74.94,74.98,28400.0,57.4117,57.427,57.1372,57.1677,28400.0
2009-02-06 15:10:00,74.96,75.1,74.84,74.93,28200.0,57.1525,57.2592,57.061,57.1296,28200.0
2009-02-06 15:20:00,74.98,75.21,74.82,75.09,74000.0,57.1677,57.3431,57.0457,57.2516,74000.0
2009-02-06 15:30:00,75.13,75.23,74.97,75.15,63100.0,57.2821,57.3583,57.1601,57.2974,63100.0
2009-02-06 15:40:00,75.16,75.45,75.1,75.27,79600.0,57.305,57.5261,57.2592,57.3888,79600.0
2009-02-06 15:50:00,75.27,75.48,75.06,75.13,121400.0,57.3888,57.549,57.2287,57.2821,121400.0
2009-02-09 09:30:00,75.04,75.34,74.9,75.09,17000.0,57.2135,57.4422,57.1067,57.2516,17000.0
2009-02-09 09:40:00,75.03,75.32,75.02,75.27,15000.0,57.2059,57.427,57.1982,57.3888,15000.0
2009-02-09 09:50:00,75.19,75.23,74.77,74.92,21600.0,57.3279,57.3583,57.0076,57.122,21600.0
2009-02-09 10:00:00,74.88,74.95,74.58,74.63,28500.0,57.0915,57.1449,56.8628,56.9009,28500.0
2009-02-09 10:10:00,74.68,74.75,74.35,74.75,41600.0,56.939,56.9924,56.6874,56.9924,41600.0
2009-02-09 10:20:00,74.75,75.02,74.67,74.76,13000.0,56.9924,57.1982,56.9314,57.0,13000.0
2009-02-09 10:30:00,74.76,75.14,74.59,75.14,24400.0,57.0,57.2897,56.8704,57.2897,24400.0
2009-02-09 10:40:00,75.21,75.72,75.1,75.72,26400.0,57.3431,57.7319,57.2592,57.7319,26400.0
2009-02-09 10:50:00,75.63,76.26,75.59,76.08,26700.0,57.6633,58.1437,57.6328,58.0064,26700.0
2009-02-09 11:00:00,76.11,76.14,75.94,76.04,11700.0,58.0293,58.0522,57.8997,57.9759,11700.0
2009-02-09 11:10:00,76.08,76.09,75.67,75.67,7600.0,58.0064,58.014,57.6938,57.6938,7600.0
2009-02-09 11:20:00,75.67,75.79,75.67,75.78,12000.0,57.6938,57.7853,57.6938,57.7777,12000.0
2009-02-09 11:30:00,75.74,75.86,75.67,75.73,19800.0,57.7472,57.8387,57.6938,57.7396,19800.0
2009-02-09 11:40:00,75.67,75.75,75.37,75.37,13100.0,57.6938,57.7548,57.4651,57.4651,13100.0
2009-02-09 11:50:00,75.4,75.44,75.31,75.44,8000.0,57.488,57.5185,57.4193,57.5185,8000.0
2009-02-09 12:00:00,75.47,75.55,75.18,75.26,13600.0,57.5413,57.6023,57.3202,57.3812,13600.0
2009-02-09 12:10:00,75.23,75.51,75.22,75.48,5700.0,57.3583,57.5718,57.3507,57.549,5700.0
2009-02-09 12:20:00,75.51,75.54,75.38,75.54,4900.0,57.5718,57.5947,57.4727,57.5947,4900.0
2009-02-09 12:30:00,75.54,75.57,75.37,75.39,6900.0,57.5947,57.6176,57.4651,57.4803,6900.0
2009-02-09 12:40:00,75.43,75.5,75.18,75.32,7600.0,57.5108,57.5642,57.3202,57.427,7600.0
2009-02-09 12:50:00,75.29,75.51,75.27,75.42,7000.0,57.4041,57.5718,57.3888,57.5032,7000.0
2009-02-09 13:00:00,75.43,75.58,75.38,75.53,12200.0,57.5108,57.6252,57.4727,57.5871,12200.0
2009-02-09 13:10:00,75.56,75.58,75.21,75.28,41600.0,57.61,57.6252,57.3431,57.3965,41600.0
2009-02-09 13:20:00,75.24,75.24,75.02,75.03,34100.0,57.366,57.366,57.1982,57.2059,34100.0
2009-02-09 13:30:00,74.95,75.02,74.65,74.75,30200.0,57.1449,57.1982,56.9161,56.9924,30200.0
2009-02-09 13:40:00,74.75,75.07,74.75,75.07,15000.0,56.9924,57.2364,56.9924,57.2364,15000.0
2009-02-09 13:50:00,75.04,75.19,74.95,75.19,11700.0,57.2135,57.3279,57.1449,57.3279,11700.0
2009-02-09 14:00:00,75.18,75.27,75.08,75.2,12600.0,57.3202,57.3888,57.244,57.3355,12600.0
2009-02-09 14:10:00,75.16,75.17,74.73,74.86,22900.0,57.305,57.3126,56.9771,57.0762,22900.0
2009-02-09 14:20:00,74.86,75.1,74.56,74.71,13400.0,57.0762,57.2592,56.8475,56.9619,13400.0
2009-02-09 14:30:00,74.73,74.89,74.71,74.85,15600.0,56.9771,57.0991,56.9619,57.0686,15600.0
2009-02-09 14:40:00,74.88,75.07,74.7,74.85,19200.0,57.0915,57.2364,56.9543,57.0686,19200.0
2009-02-09 14:50:00,74.88,75.09,74.82,75.0,12000.0,57.0915,57.2516,57.0457,57.183,12000.0
2009-02-09 15:00:00,75.01,75.04,74.78,74.92,23000.0,57.1906,57.2135,57.0152,57.122,23000.0
2009-02-09 15:10:00,74.96,75.11,74.88,75.07,35100.0,57.1525,57.2669,57.0915,57.2364,35100.0
2009-02-09 15:20:00,75.09,75.51,75.0,75.39,24700.0,57.2516,57.5718,57.183,57.4803,24700.0
2009-02-09 15:30:00,75.44,75.6,75.2,75.2,29500.0,57.5185,57.6405,57.3355,57.3355,29500.0
2009-02-09 15:40:00,75.19,75.44,75.1,75.28,27300.0,57.3279,57.5185,57.2592,57.3965,27300.0
2009-02-09 15:50:00,75.26,75.42,75.23,75.31,48800.0,57.3812,57.5032,57.3583,57.4193,48800.0
2009-02-10 09:30:00,74.49,75.07,74.26,75.07,23900.0,56.7941,57.2364,56.6188,57.2364,23900.0
2009-02-10 09:40:00,75.01,75.49,74.89,75.4,18500.0,57.1906,57.5566,57.0991,57.488,18500.0
2009-02-10 09:50:00,75.42,75.66,75.03,75.14,19200.0,57.5032,57.6862,57.2059,57.2897,19200.0
2009-02-10 10:00:00,75.1,75.49,75.06,75.42,21300.0,57.2592,57.5566,57.2287,57.5032,21300.0
2009-02-10 10:10:00,75.39,75.39,74.62,74.62,30700.0,57.4803,57.4803,56.8933,56.8933,30700.0
2009-02-10 10:20:00,74.7,74.75,74.33,74.34,51100.0,56.9543,56.9924,56.6722,56.6798,51100.0
2009-02-10 10:30:00,74.29,74.55,74.25,74.41,26700.0,56.6417,56.8399,56.6112,56.7331,26700.0
2009-02-10 10:40:00,74.44,75.0,74.29,75.0,24300.0,56.756,57.183,56.6417,57.183,24300.0
2009-02-10 10:50:00,75.01,75.19,74.88,74.92,21200.0,57.1906,57.3279,57.0915,57.122,21200.0
2009-02-10 11:00:00,74.99,75.52,74.0,74.19,29300.0,57.1754,57.5795,56.4205,56.5654,29300.0
2009-02-10 11:10:00,74.25,74.25,73.77,74.14,10500.0,56.6112,56.6112,56.2452,56.5273,10500.0
2009-02-10 11:20:00,74.2,74.53,73.99,74.15,22100.0,56.573,56.8246,56.4129,56.5349,22100.0
2009-02-10 11:30:00,74.17,74.17,72.79,72.95,45400.0,56.5502,56.5502,55.498,55.62,45400.0
2009-02-10 11:40:00,72.97,73.34,72.82,73.31,26900.0,55.6352,55.9173,55.5209,55.8945,26900.0
2009-02-10 11:50:00,73.27,73.52,73.06,73.37,19800.0,55.864,56.0546,55.7039,55.9402,19800.0
2009-02-10 12:00:00,73.36,73.78,73.33,73.46,19400.0,55.9326,56.2528,55.9097,56.0088,19400.0
2009-02-10 12:10:00,73.53,73.9,73.52,73.69,19600.0,56.0622,56.3443,56.0546,56.1842,19600.0
2009-02-10 12:20:00,73.7,73.7,73.23,73.43,24000.0,56.1918,56.1918,55.8335,55.986,24000.0
2009-02-10 12:30:00,73.43,73.83,73.12,73.73,26100.0,55.986,56.2909,55.7496,56.2147,26100.0
2009-02-10 12:40:00,73.79,73.85,73.65,73.8,17100.0,56.2604,56.3062,56.1537,56.2681,17100.0
2009-02-10 12:50:00,73.82,73.98,73.76,73.76,19100.0,56.2833,56.4053,56.2376,56.2376,19100.0
2009-02-10 13:00:00,73.73,73.74,72.96,73.09,18800.0,56.2147,56.2223,55.6276,55.7267,18800.0
2009-02-10 13:10:00,73.12,73.23,72.79,72.81,16300.0,55.7496,55.8335,55.498,55.5132,16300.0
2009-02-10 13:20:00,72.8,72.95,72.4,72.86,28800.0,55.5056,55.62,55.2006,55.5514,28800.0
2009-02-10 13:30:00,72.83,73.22,72.77,73.13,16700.0,55.5285,55.8258,55.4827,55.7572,16700.0
2009-02-10 13:40:00,73.11,73.24,72.9,73.09,11100.0,55.742,55.8411,55.5819,55.7267,11100.0
2009-02-10 13:50:00,73.07,73.24,72.93,73.0,12100.0,55.7115,55.8411,55.6047,55.6581,12100.0
2009-02-10 14:00:00,73.08,73.33,72.9,73.2,20800.0,55.7191,55.9097,55.5819,55.8106,20800.0
2009-02-10 14:10:00,73.2,73.23,72.89,73.0,19400.0,55.8106,55.8335,55.5742,55.6581,19400.0
2009-02-10 14:20:00,72.96,72.97,72.63,72.69,16800.0,55.6276,55.6352,55.376,55.4218,16800.0
2009-02-10 14:30:00,72.66,72.69,72.46,72.67,19100.0,55.3989,55.4218,55.2464,55.4065,19100.0
2009-02-10 14:40:00,72.67,73.02,72.67,72.86,26300.0,55.4065,55.6734,55.4065,55.5514,26300.0
2009-02-10 14:50:00,72.87,72.87,72.2,72.25,43000.0,55.559,55.559,55.0482,55.0863,43000.0
2009-02-10 15:00:00,72.22,72.74,72.22,72.57,70000.0,55.0634,55.4599,55.0634,55.3303,70000.0
2009-02-10 15:10:00,72.56,72.67,72.05,72.16,45400.0,55.3226,55.4065,54.9338,55.0177,45400.0
2009-02-10 15:20:00,72.15,72.23,71.89,72.15,90500.0,55.01,55.071,54.8118,55.01,90500.0
2009-02-10 15:30:00,72.17,72.21,71.8,71.89,135100.0,55.0253,55.0558,54.7432,54.8118,135100.0
2009-02-10 15:40:00,71.89,72.42,71.72,72.25,162400.0,54.8118,55.2159,54.6822,55.0863,162400.0
2009-02-10 15:50:00,72.26,72.37,72.1,72.15,201400.0,55.0939,55.1778,54.9719,55.01,201400.0
2009-02-11 09:30:00,71.33,72.18,71.31,71.81,93800.0,54.3848,55.0329,54.3696,54.7508,93800.0
2009-02-11 09:40:00,71.78,71.9,71.53,71.75,155600.0,54.7279,54.8194,54.5373,54.7051,155600.0
2009-02-11 09:50:00,71.79,71.8,71.52,71.61,141500.0,54.7356,54.7432,54.5297,54.5983,141500.0
2009-02-11 10:00:00,71.59,72.2,71.54,71.88,77700.0,54.5831,55.0482,54.5449,54.8042,77700.0
2009-02-11 10:10:00,71.87,71.97,71.58,71.79,61000.0,54.7965,54.8728,54.5754,54.7356,61000.0
2009-02-11 10:20:00,71.79,72.0,71.51,71.53,96400.0,54.7356,54.8957,54.5221,54.5373,96400.0
2009-02-11 10:30:00,71.51,71.56,71.06,71.3,72600.0,54.5221,54.5602,54.179,54.362,72600.0
2009-02-11 10:40:00,71.33,71.7,71.27,71.5,68600.0,54.3848,54.6669,54.3391,54.5144,68600.0
2009-02-11 10:50:00,71.51,71.8,71.22,71.23,59200.0,54.5221,54.7432,54.301,54.3086,59200.0
2009-02-11 11:00:00,71.25,71.39,71.14,71.22,38500.0,54.3238,54.4306,54.24,54.301,38500.0
2009-02-11 11:10:00,71.24,71.68,71.21,71.43,31600.0,54.3162,54.6517,54.2933,54.4611,31600.0
2009-02-11 11:20:00,71.4,71.43,71.18,71.3,39700.0,54.4382,54.4611,54.2705,54.362,39700.0
2009-02-11 11:30:00,71.25,71.56,71.25,71.25,38400.0,54.3238,54.5602,54.3238,54.3238,38400.0
2009-02-11 11:40:00,71.28,71.39,71.14,71.27,32200.0,54.3467,54.4306,54.24,54.3391,32200.0
2009-02-11 11:50:00,71.28,71.48,71.25,71.29,22300.0,54.3467,54.4992,54.3238,54.3543,22300.0
2009-02-11 12:00:00,71.31,71.6,71.29,71.56,13200.0,54.3696,54.5907,54.3543,54.5602,13200.0
2009-02-11 12:10:00,71.57,71.59,71.21,71.33,16400.0,54.5678,54.5831,54.2933,54.3848,16400.0
2009-02-11 12:20:00,71.33,71.48,71.25,71.32,25600.0,54.3848,54.4992,54.3238,54.3772,25600.0
2009-02-11 12:30:00,71.36,71.48,71.1,71.48,21500.0,54.4077,54.4992,54.2095,54.4992,21500.0
2009-02-11 12:40:00,71.52,71.69,71.41,71.53,17500.0,54.5297,54.6593,54.4458,54.5373,17500.0
2009-02-11 12:50:00,71.54,71.58,71.03,71.14,62500.0,54.5449,54.5754,54.1561,54.24,62500.0
2009-02-11 13:00:00,71.09,71.34,70.83,70.92,18900.0,54.2018,54.3925,54.0036,54.0722,18900.0
2009-02-11 13:10:00,70.91,71.03,70.74,70.82,23900.0,54.0646,54.1561,53.935,53.996,23900.0
2009-02-11 13:20:00,70.82,70.92,70.67,70.81,39100.0,53.996,54.0722,53.8816,53.9884,39100.0
2009-02-11 13:30:00,70.79,70.79,70.33,70.34,36800.0,53.9731,53.9731,53.6224,53.63,36800.0
2009-02-11 13:40:00,70.31,70.34,69.97,70.02,70900.0,53.6071,53.63,53.3479,53.386,70900.0
2009-02-11 13:50:00,70.03,70.23,69.9,70.17,26500.0,53.3937,53.5461,53.2945,53.5004,26500.0
2009-02-11 14:00:00,70.2,70.7,70.15,70.68,42700.0,53.5233,53.9045,53.4852,53.8892,42700.0
2009-02-11 14:10:00,70.68,70.77,70.43,70.73,74200.0,53.8892,53.9579,53.6986,53.9274,74200.0
2009-02-11 14:20:00,70.72,71.14,70.63,71.08,56500.0,53.9197,54.24,53.8511,54.1942,56500.0
2009-02-11 14:30:00,71.11,71.3,70.96,71.3,59700.0,54.2171,54.362,54.1027,54.362,59700.0
2009-02-11 14:40:00,71.27,71.52,71.25,71.43,51200.0,54.3391,54.5297,54.3238,54.4611,51200.0
2009-02-11 14:50:00,71.42,71.89,71.42,71.83,80500.0,54.4535,54.8118,54.4535,54.7661,80500.0
2009-02-11 15:00:00,71.82,71.83,71.52,71.67,97600.0,54.7584,54.7661,54.5297,54.6441,97600.0
2009-02-11 15:10:00,71.63,72.0,71.6,71.76,88200.0,54.6136,54.8957,54.5907,54.7127,88200.0
2009-02-11 15:20:00,71.77,71.77,71.4,71.52,48400.0,54.7203,54.7203,54.4382,54.5297,48400.0
2009-02-11 15:30:00,71.5,71.72,71.32,71.32,73800.0,54.5144,54.6822,54.3772,54.3772,73800.0
2009-02-11 15:40:00,71.35,71.49,71.1,71.36,107000.0,54.4001,54.5068,54.2095,54.4077,107000.0
2009-02-11 15:50:00,71.36,71.59,71.26,71.53,110500.0,54.4077,54.5831,54.3315,54.5373,110500.0
2009-02-12 09:30:00,71.94,72.79,71.37,71.75,67900.0,54.8499,55.498,54.4153,54.7051,67900.0
2009-02-12 09:40:00,71.7,71.94,71.63,71.86,47000.0,54.6669,54.8499,54.6136,54.7889,47000.0
2009-02-12 09:50:00,71.86,71.89,71.46,71.78,69100.0,54.7889,54.8118,54.4839,54.7279,69100.0
2009-02-12 10:00:00,71.74,71.94,71.36,71.81,43600.0,54.6974,54.8499,54.4077,54.7508,43600.0
2009-02-12 10:10:00,71.79,71.95,71.73,71.9,47800.0,54.7356,54.8575,54.6898,54.8194,47800.0
2009-02-12 10:20:00,71.87,72.21,71.73,72.05,63600.0,54.7965,55.0558,54.6898,54.9338,63600.0
2009-02-12 10:30:00,72.03,72.61,72.03,72.53,78600.0,54.9185,55.3608,54.9185,55.2998,78600.0
2009-02-12 10:40:00,72.55,73.17,72.38,73.13,61400.0,55.315,55.7877,55.1854,55.7572,61400.0
2009-02-12 10:50:00,73.17,73.18,72.83,72.98,12200.0,55.7877,55.7953,55.5285,55.6429,12200.0
2009-02-12 11:00:00,72.93,73.24,72.64,73.02,46800.0,55.6047,55.8411,55.3836,55.6734,46800.0
2009-02-12 11:10:00,72.99,73.05,72.25,72.38,23900.0,55.6505,55.6962,55.0863,55.1854,23900.0
2009-02-12 11:20:00,72.38,72.9,72.33,72.81,16500.0,55.1854,55.5819,55.1473,55.5132,16500.0
2009-02-12 11:30:00,72.79,72.88,72.6,72.67,10500.0,55.498,55.5666,55.3531,55.4065,10500.0
2009-02-12 11:40:00,72.71,73.25,72.71,73.09,18500.0,55.437,55.8487,55.437,55.7267,18500.0
2009-02-12 11:50:00,73.13,73.48,73.1,73.24,62600.0,55.7572,56.0241,55.7344,55.8411,62600.0
2009-02-12 12:00:00,73.18,73.5,73.18,73.26,39300.0,55.7953,56.0393,55.7953,55.8563,39300.0
2009-02-12 12:10:00,73.29,73.46,73.22,73.46,18400.0,55.8792,56.0088,55.8258,56.0088,18400.0
2009-02-12 12:20:00,73.45,74.05,73.39,74.04,30400.0,56.0012,56.4587,55.9555,56.451,30400.0
2009-02-12 12:30:00,74.04,74.13,73.83,73.92,49200.0,56.451,56.5197,56.2909,56.3596,49200.0
2009-02-12 12:40:00,73.92,73.95,73.55,73.61,25600.0,56.3596,56.3824,56.0774,56.1232,25600.0
2009-02-12 12:50:00,73.59,73.71,73.54,73.64,28600.0,56.1079,56.1994,56.0698,56.1461,28600.0
2009-02-12 13:00:00,73.66,73.66,73.12,73.2,49800.0,56.1613,56.1613,55.7496,55.8106,49800.0
2009-02-12 13:10:00,73.21,73.35,72.86,72.86,62600.0,55.8182,55.925,55.5514,55.5514,62600.0
2009-02-12 13:20:00,72.81,72.85,72.44,72.59,106700.0,55.5132,55.5437,55.2311,55.3455,106700.0
2009-02-12 13:30:00,72.61,72.75,72.33,72.35,34200.0,55.3608,55.4675,55.1473,55.1625,34200.0
2009-02-12 13:40:00,72.35,72.35,72.03,72.17,65200.0,55.1625,55.1625,54.9185,55.0253,65200.0
2009-02-12 13:50:00,72.21,72.83,72.21,72.83,33300.0,55.0558,55.5285,55.0558,55.5285,33300.0
2009-02-12 14:00:00,72.8,72.9,72.3,72.76,23000.0,55.5056,55.5819,55.1244,55.4751,23000.0
2009-02-12 14:10:00,72.75,73.06,72.63,72.91,13100.0,55.4675,55.7039,55.376,55.5895,13100.0
2009-02-12 14:20:00,72.91,72.92,72.55,72.6,15400.0,55.5895,55.5971,55.315,55.3531,15400.0
2009-02-12 14:30:00,72.57,72.83,72.45,72.54,21400.0,55.3303,55.5285,55.2388,55.3074,21400.0
2009-02-12 14:40:00,72.52,72.56,72.23,72.47,20000.0,55.2921,55.3226,55.071,55.254,20000.0
2009-02-12 14:50:00,72.47,72.51,72.14,72.24,39000.0,55.254,55.2845,55.0024,55.0787,39000.0
2009-02-12 15:00:00,72.25,72.25,71.86,72.24,49900.0,55.0863,55.0863,54.7889,55.0787,49900.0
2009-02-12 15:10:00,72.26,72.82,72.26,72.82,36700.0,55.0939,55.5209,55.0939,55.5209,36700.0
2009-02-12 15:20:00,72.8,73.66,72.55,73.66,64300.0,55.5056,56.1613,55.315,56.1613,64300.0
2009-02-12 15:30:00,73.65,73.69,73.26,73.32,113200.0,56.1537,56.1842,55.8563,55.9021,113200.0
2009-02-12 15:40:00,73.33,74.09,73.33,73.6,153200.0,55.9097,56.4892,55.9097,56.1156,153200.0
2009-02-12 15:50:00,73.6,73.81,73.45,73.78,444300.0,56.1156,56.2757,56.0012,56.2528,444300.0
2009-02-13 09:30:00,73.45,73.7,73.04,73.04,23700.0,56.0012,56.1918,55.6886,55.6886,23700.0
2009-02-13 09:40:00,73.14,73.54,73.08,73.54,37000.0,55.7648,56.0698,55.7191,56.0698,37000.0
2009-02-13 09:50:00,73.59,74.2,73.47,74.17,45600.0,56.1079,56.573,56.0165,56.5502,45600.0
2009-02-13 10:00:00,74.09,74.25,73.9,73.91,11300.0,56.4892,56.6112,56.3443,56.3519,11300.0
2009-02-13 10:10:00,73.83,74.33,73.65,73.79,30000.0,56.2909,56.6722,56.1537,56.2604,30000.0
2009-02-13 10:20:00,73.79,74.44,73.75,74.44,30100.0,56.2604,56.756,56.2299,56.756,30100.0
2009-02-13 10:30:00,74.38,74.99,74.38,74.7,46100.0,56.7103,57.1754,56.7103,56.9543,46100.0
2009-02-13 10:40:00,74.74,74.84,74.69,74.77,19500.0,56.9848,57.061,56.9466,57.0076,19500.0
2009-02-13 10:50:00,74.77,74.95,74.67,74.8,22700.0,57.0076,57.1449,56.9314,57.0305,22700.0
2009-02-13 11:00:00,74.8,74.8,74.35,74.43,26600.0,57.0305,57.0305,56.6874,56.7484,26600.0
2009-02-13 11:10:00,74.43,74.47,74.17,74.23,14400.0,56.7484,56.7789,56.5502,56.5959,14400.0
2009-02-13 11:20:00,74.16,74.21,73.88,74.19,13700.0,56.5425,56.5807,56.3291,56.5654,13700.0
2009-02-13 11:30:00,74.19,74.49,74.13,74.4,32100.0,56.5654,56.7941,56.5197,56.7255,32100.0
2009-02-13 11:40:00,74.4,74.49,74.13,74.18,39700.0,56.7255,56.7941,56.5197,56.5578,39700.0
2009-02-13 11:50:00,74.21,74.37,74.1,74.22,17600.0,56.5807,56.7026,56.4968,56.5883,17600.0
2009-02-13 12:00:00,74.19,74.47,74.14,74.45,52200.0,56.5654,56.7789,56.5273,56.7636,52200.0
2009-02-13 12:10:00,74.46,74.57,74.2,74.39,55700.0,56.7713,56.8551,56.573,56.7179,55700.0
2009-02-13 12:20:00,74.36,74.68,74.29,74.5,40400.0,56.695,56.939,56.6417,56.8018,40400.0
2009-02-13 12:30:00,74.51,74.56,74.16,74.16,28900.0,56.8094,56.8475,56.5425,56.5425,28900.0
2009-02-13 12:40:00,74.16,74.29,73.83,73.94,20700.0,56.5425,56.6417,56.2909,56.3748,20700.0
2009-02-13 12:50:00,73.97,74.04,73.61,73.84,28000.0,56.3977,56.451,56.1232,56.2986,28000.0
2009-02-13 13:00:00,73.83,74.16,73.77,74.09,20600.0,56.2909,56.5425,56.2452,56.4892,20600.0
2009-02-13 13:10:00,74.07,74.32,73.87,74.22,22800.0,56.4739,56.6645,56.3214,56.5883,22800.0
2009-02-13 13:20:00,74.27,74.36,74.17,74.27,15400.0,56.6264,56.695,56.5502,56.6264,15400.0
2009-02-13 13:30:00,74.24,74.37,74.01,74.15,14100.0,56.6035,56.7026,56.4282,56.5349,14100.0
2009-02-13 13:40:00,74.15,74.38,73.93,74.31,59700.0,56.5349,56.7103,56.3672,56.6569,59700.0
2009-02-13 13:50:00,74.3,74.39,73.96,74.08,65100.0,56.6493,56.7179,56.39,56.4815,65100.0
2009-02-13 14:00:00,74.08,74.29,73.85,74.06,51100.0,56.4815,56.6417,56.3062,56.4663,51100.0
2009-02-13 14:10:00,74.06,74.29,73.91,74.28,49300.0,56.4663,56.6417,56.3519,56.634,49300.0
2009-02-13 14:20:00,74.27,74.4,74.15,74.17,37300.0,56.6264,56.7255,56.5349,56.5502,37300.0
2009-02-13 14:30:00,74.16,74.34,74.0,74.29,32000.0,56.5425,56.6798,56.4205,56.6417,32000.0
2009-02-13 14:40:00,74.29,74.42,74.13,74.28,39400.0,56.6417,56.7408,56.5197,56.634,39400.0
2009-02-13 14:50:00,74.31,74.64,74.2,74.37,55200.0,56.6569,56.9085,56.573,56.7026,55200.0
2009-02-13 15:00:00,74.41,74.6,73.99,74.27,57200.0,56.7331,56.878,56.4129,56.6264,57200.0
2009-02-13 15:10:00,74.25,74.3,73.86,73.95,36800.0,56.6112,56.6493,56.3138,56.3824,36800.0
2009-02-13 15:20:00,73.92,74.33,73.86,74.25,37800.0,56.3596,56.6722,56.3138,56.6112,37800.0
2009-02-13 15:30:00,74.28,74.6,74.16,74.58,123300.0,56.634,56.878,56.5425,56.8628,123300.0
2009-02-13 15:40:00,74.57,74.86,74.46,74.78,126100.0,56.8551,57.0762,56.7713,57.0152,126100.0
2009-02-13 15:50:00,74.75,74.78,74.24,74.24,237100.0,56.9924,57.0152,56.6035,56.6035,237100.0
2009-02-17 09:30:00,72.01,72.74,72.01,72.42,27400.0,54.9033,55.4599,54.9033,55.2159,27400.0
2009-02-17 09:40:00,72.38,72.73,71.78,71.78,55800.0,55.1854,55.4522,54.7279,54.7279,55800.0
2009-02-17 09:50:00,71.77,72.05,71.61,71.86,42900.0,54.7203,54.9338,54.5983,54.7889,42900.0
2009-02-17 10:00:00,71.87,72.72,71.83,72.66,49600.0,54.7965,55.4446,54.7661,55.3989,49600.0
2009-02-17 10:10:00,72.64,73.1,72.61,73.07,60500.0,55.3836,55.7344,55.3608,55.7115,60500.0
2009-02-17 10:20:00,73.08,73.15,72.85,73.0,56300.0,55.7191,55.7725,55.5437,55.6581,56300.0
2009-02-17 10:30:00,72.98,73.62,72.98,73.52,129700.0,55.6429,56.1308,55.6429,56.0546,129700.0
2009-02-17 10:40:00,73.57,73.71,73.42,73.56,68800.0,56.0927,56.1994,55.9783,56.0851,68800.0
2009-02-17 10:50:00,73.55,73.89,73.43,73.46,32900.0,56.0774,56.3367,55.986,56.0088,32900.0
2009-02-17 11:00:00,73.41,73.43,73.13,73.29,30500.0,55.9707,55.986,55.7572,55.8792,30500.0
2009-02-17 11:10:00,73.31,73.4,73.02,73.05,33800.0,55.8945,55.9631,55.6734,55.6962,33800.0
2009-02-17 11:20:00,72.98,73.23,72.73,72.76,24400.0,55.6429,55.8335,55.4522,55.4751,24400.0
2009-02-17 11:30:00,72.78,72.88,72.7,72.88,22600.0,55.4904,55.5666,55.4294,55.5666,22600.0
2009-02-17 11:40:00,72.87,72.92,72.82,72.9,18600.0,55.559,55.5971,55.5209,55.5819,18600.0
2009-02-17 11:50:00,72.88,72.88,72.67,72.77,14600.0,55.5666,55.5666,55.4065,55.4827,14600.0
2009-02-17 12:00:00,72.78,72.94,72.44,72.45,57900.0,55.4904,55.6124,55.2311,55.2388,57900.0
2009-02-17 12:10:00,72.45,72.46,72.23,72.37,25700.0,55.2388,55.2464,55.071,55.1778,25700.0
2009-02-17 12:20:00,72.4,72.4,72.16,72.3,11500.0,55.2006,55.2006,55.0177,55.1244,11500.0
2009-02-17 12:30:00,72.35,72.66,72.33,72.55,24200.0,55.1625,55.3989,55.1473,55.315,24200.0
2009-02-17 12:40:00,72.59,72.67,72.52,72.55,9600.0,55.3455,55.4065,55.2921,55.315,9600.0
2009-02-17 12:50:00,72.52,72.58,72.46,72.57,22400.0,55.2921,55.3379,55.2464,55.3303,22400.0
2009-02-17 13:00:00,72.57,72.67,72.28,72.31,20600.0,55.3303,55.4065,55.1092,55.132,20600.0
2009-02-17 13:10:00,72.32,72.55,72.24,72.31,11500.0,55.1396,55.315,55.0787,55.132,11500.0
2009-02-17 13:20:00,72.3,72.48,72.2,72.47,21600.0,55.1244,55.2616,55.0482,55.254,21600.0
2009-02-17 13:30:00,72.47,72.6,72.31,72.53,11100.0,55.254,55.3531,55.132,55.2998,11100.0
2009-02-17 13:40:00,72.53,72.95,72.52,72.85,26700.0,55.2998,55.62,55.2921,55.5437,26700.0
2009-02-17 13:50:00,72.85,73.18,72.6,72.83,26900.0,55.5437,55.7953,55.3531,55.5285,26900.0
2009-02-17 14:00:00,72.8,73.09,72.64,72.95,11400.0,55.5056,55.7267,55.3836,55.62,11400.0
2009-02-17 14:10:00,72.94,73.07,72.87,72.91,26300.0,55.6124,55.7115,55.559,55.5895,26300.0
2009-02-17 14:20:00,72.89,73.02,72.8,72.87,39500.0,55.5742,55.6734,55.5056,55.559,39500.0
2009-02-17 14:30:00,72.87,73.32,72.87,73.17,55800.0,55.559,55.9021,55.559,55.7877,55800.0
2009-02-17 14:40:00,73.17,73.33,73.01,73.07,44500.0,55.7877,55.9097,55.6657,55.7115,44500.0
2009-02-17 14:50:00,73.12,73.3,72.86,73.09,30200.0,55.7496,55.8868,55.5514,55.7267,30200.0
2009-02-17 15:00:00,73.13,73.32,72.8,73.21,38900.0,55.7572,55.9021,55.5056,55.8182,38900.0
2009-02-17 15:10:00,73.27,73.37,72.87,72.87,27400.0,55.864,55.9402,55.559,55.559,27400.0
2009-02-17 15:20:00,72.85,73.15,72.8,73.03,34200.0,55.5437,55.7725,55.5056,55.681,34200.0
2009-02-17 15:30:00,73.04,73.86,73.01,73.55,95100.0,55.6886,56.3138,55.6657,56.0774,95100.0
2009-02-17 15:40:00,73.52,73.56,73.02,73.11,76400.0,56.0546,56.0851,55.6734,55.742,76400.0
2009-02-17 15:50:00,73.13,73.19,72.93,72.95,117000.0,55.7572,55.803,55.6047,55.62,117000.0
2009-02-18 09:30:00,73.51,73.51,72.16,72.17,31100.0,56.047,56.047,55.0177,55.0253,31100.0
2009-02-18 09:40:00,72.19,72.33,71.65,71.75,64700.0,55.0405,55.1473,54.6288,54.7051,64700.0
2009-02-18 09:50:00,71.75,72.34,71.62,71.85,35500.0,54.7051,55.1549,54.6059,54.7813,35500.0
2009-02-18 10:00:00,71.85,71.86,71.46,71.53,63900.0,54.7813,54.7889,54.4839,54.5373,63900.0
2009-02-18 10:10:00,71.48,71.5,70.86,71.04,85800.0,54.4992,54.5144,54.0265,54.1637,85800.0
2009-02-18 10:20:00,71.02,71.58,71.02,71.13,48400.0,54.1485,54.5754,54.1485,54.2323,48400.0
2009-02-18 10:30:00,71.2,71.5,71.12,71.23,84200.0,54.2857,54.5144,54.2247,54.3086,84200.0
2009-02-18 10:40:00,71.19,71.38,71.05,71.21,46000.0,54.2781,54.423,54.1713,54.2933,46000.0
2009-02-18 10:50:00,71.28,71.43,71.18,71.19,47500.0,54.3467,54.4611,54.2705,54.2781,47500.0
2009-02-18 11:00:00,71.17,71.31,71.05,71.24,32700.0,54.2628,54.3696,54.1713,54.3162,32700.0
2009-02-18 11:10:00,71.25,71.44,71.19,71.2,82100.0,54.3238,54.4687,54.2781,54.2857,82100.0
2009-02-18 11:20:00,71.24,71.8,71.23,71.4,65100.0,54.3162,54.7432,54.3086,54.4382,65100.0
2009-02-18 11:30:00,71.43,71.5,71.3,71.47,36200.0,54.4611,54.5144,54.362,54.4916,36200.0
2009-02-18 11:40:00,71.49,71.68,71.3,71.39,45200.0,54.5068,54.6517,54.362,54.4306,45200.0
2009-02-18 11:50:00,71.4,71.68,71.33,71.37,34400.0,54.4382,54.6517,54.3848,54.4153,34400.0
2009-02-18 12:00:00,71.36,71.59,71.25,71.5,66400.0,54.4077,54.5831,54.3238,54.5144,66400.0
2009-02-18 12:10:00,71.49,71.55,71.29,71.29,54900.0,54.5068,54.5526,54.3543,54.3543,54900.0
2009-02-18 12:20:00,71.27,71.52,71.17,71.23,29600.0,54.3391,54.5297,54.2628,54.3086,29600.0
2009-02-18 12:30:00,71.26,71.43,71.12,71.13,35800.0,54.3315,54.4611,54.2247,54.2323,35800.0
2009-02-18 12:40:00,71.15,71.34,71.08,71.17,27200.0,54.2476,54.3925,54.1942,54.2628,27200.0
2009-02-18 12:50:00,71.17,71.21,70.9,71.1,82800.0,54.2628,54.2933,54.057,54.2095,82800.0
2009-02-18 13:00:00,71.06,71.42,70.93,71.02,33000.0,54.179,54.4535,54.0799,54.1485,33000.0
2009-02-18 13:10:00,71.02,71.29,70.9,70.93,21700.0,54.1485,54.3543,54.057,54.0799,21700.0
2009-02-18 13:20:00,70.88,71.13,70.82,71.1,19300.0,54.0417,54.2323,53.996,54.2095,19300.0
2009-02-18 13:30:00,71.12,71.12,70.7,70.73,20300.0,54.2247,54.2247,53.9045,53.9274,20300.0
2009-02-18 13:40:00,70.69,70.77,70.53,70.68,25900.0,53.8969,53.9579,53.7749,53.8892,25900.0
2009-02-18 13:50:00,70.68,70.73,70.51,70.62,27100.0,53.8892,53.9274,53.7596,53.8435,27100.0
2009-02-18 14:00:00,70.63,70.74,70.42,70.59,67500.0,53.8511,53.935,53.691,53.8206,67500.0
2009-02-18 14:10:00,70.61,70.63,70.11,70.47,59100.0,53.8359,53.8511,53.4547,53.7291,59100.0
2009-02-18 14:20:00,70.46,70.7,70.4,70.53,39500.0,53.7215,53.9045,53.6758,53.7749,39500.0
2009-02-18 14:30:00,70.53,70.61,70.37,70.49,52300.0,53.7749,53.8359,53.6529,53.7444,52300.0
2009-02-18 14:40:00,70.51,70.79,70.32,70.63,25700.0,53.7596,53.9731,53.6148,53.8511,25700.0
2009-02-18 14:50:00,70.58,71.22,70.55,71.14,38300.0,53.813,54.301,53.7901,54.24,38300.0
2009-02-18 15:00:00,71.14,71.3,70.76,70.8,46700.0,54.24,54.362,53.9502,53.9807,46700.0
2009-02-18 15:10:00,70.77,71.29,70.77,71.17,38100.0,53.9579,54.3543,53.9579,54.2628,38100.0
2009-02-18 15:20:00,71.17,71.3,70.75,70.81,44100.0,54.2628,54.362,53.9426,53.9884,44100.0
2009-02-18 15:30:00,70.78,70.99,70.54,70.68,62100.0,53.9655,54.1256,53.7825,53.8892,62100.0
2009-02-18 15:40:00,70.68,71.06,70.63,70.88,43700.0,53.8892,54.179,53.8511,54.0417,43700.0
2009-02-18 15:50:00,70.89,71.17,70.89,70.98,110200.0,54.0494,54.2628,54.0494,54.118,110200.0
2009-02-19 09:30:00,71.45,72.13,71.21,71.75,19500.0,54.4763,54.9948,54.2933,54.7051,19500.0
2009-02-19 09:40:00,71.71,72.12,71.71,71.77,17600.0,54.6746,54.9872,54.6746,54.7203,17600.0
2009-02-19 09:50:00,71.75,71.8,71.48,71.66,35100.0,54.7051,54.7432,54.4992,54.6364,35100.0
2009-02-19 10:00:00,71.65,71.68,71.36,71.63,28100.0,54.6288,54.6517,54.4077,54.6136,28100.0
2009-02-19 10:10:00,71.65,71.65,70.82,70.82,16200.0,54.6288,54.6288,53.996,53.996,16200.0
2009-02-19 10:20:00,70.86,71.06,70.81,71.06,23800.0,54.0265,54.179,53.9884,54.179,23800.0
2009-02-19 10:30:00,71.04,71.11,70.75,70.9,33900.0,54.1637,54.2171,53.9426,54.057,33900.0
2009-02-19 10:40:00,70.91,71.21,70.88,71.04,19300.0,54.0646,54.2933,54.0417,54.1637,19300.0
2009-02-19 10:50:00,71.01,71.01,70.51,70.56,30400.0,54.1409,54.1409,53.7596,53.7978,30400.0
2009-02-19 11:00:00,70.56,71.05,70.55,71.02,23600.0,53.7978,54.1713,53.7901,54.1485,23600.0
2009-02-19 11:10:00,71.02,71.04,70.88,70.9,7100.0,54.1485,54.1637,54.0417,54.057,7100.0
2009-02-19 11:20:00,70.9,70.94,70.56,70.74,22800.0,54.057,54.0875,53.7978,53.935,22800.0
2009-02-19 11:30:00,70.71,70.73,70.41,70.41,9100.0,53.9121,53.9274,53.6834,53.6834,9100.0
2009-02-19 11:40:00,70.51,70.52,69.89,69.91,25600.0,53.7596,53.7673,53.2869,53.3022,25600.0
2009-02-19 11:50:00,69.95,70.02,69.75,69.77,39000.0,53.3327,53.386,53.1802,53.1954,39000.0
2009-02-19 12:00:00,69.8,69.8,69.42,69.65,61300.0,53.2183,53.2183,52.9286,53.1039,61300.0
2009-02-19 12:10:00,69.69,69.96,69.53,69.62,33300.0,53.1344,53.3403,53.0124,53.0811,33300.0
2009-02-19 12:20:00,69.63,69.93,69.63,69.7,8100.0,53.0887,53.3174,53.0887,53.1421,8100.0
2009-02-19 12:30:00,69.7,69.82,69.63,69.82,9000.0,53.1421,53.2335,53.0887,53.2335,9000.0
2009-02-19 12:40:00,69.82,69.83,69.61,69.69,9500.0,53.2335,53.2412,53.0734,53.1344,9500.0
2009-02-19 12:50:00,69.7,69.85,69.66,69.66,11600.0,53.1421,53.2564,53.1116,53.1116,11600.0
2009-02-19 13:00:00,69.72,70.07,69.57,70.06,39800.0,53.1573,53.4242,53.0429,53.4165,39800.0
2009-02-19 13:10:00,70.06,70.22,69.96,70.19,19400.0,53.4165,53.5385,53.3403,53.5157,19400.0
2009-02-19 13:20:00,70.2,70.2,70.02,70.1,23100.0,53.5233,53.5233,53.386,53.447,23100.0
2009-02-19 13:30:00,70.11,70.16,69.88,69.88,26500.0,53.4547,53.4928,53.2793,53.2793,26500.0
2009-02-19 13:40:00,69.89,69.92,69.76,69.81,26000.0,53.2869,53.3098,53.1878,53.2259,26000.0
2009-02-19 13:50:00,69.81,69.84,69.52,69.55,28700.0,53.2259,53.2488,53.0048,53.0277,28700.0
2009-02-19 14:00:00,69.55,69.82,69.52,69.69,34600.0,53.0277,53.2335,53.0048,53.1344,34600.0
2009-02-19 14:10:00,69.73,69.78,69.41,69.46,28400.0,53.1649,53.2031,52.9209,52.9591,28400.0
2009-02-19 14:20:00,69.46,69.7,69.43,69.68,21600.0,52.9591,53.1421,52.9362,53.1268,21600.0
2009-02-19 14:30:00,69.69,69.8,69.55,69.8,25000.0,53.1344,53.2183,53.0277,53.2183,25000.0
2009-02-19 14:40:00,69.79,69.82,69.48,69.49,21100.0,53.2107,53.2335,52.9743,52.9819,21100.0
2009-02-19 14:50:00,69.51,69.97,69.49,69.88,38200.0,52.9972,53.3479,52.9819,53.2793,38200.0
2009-02-19 15:00:00,69.88,69.98,69.56,69.64,34500.0,53.2793,53.3555,53.0353,53.0963,34500.0
2009-02-19 15:10:00,69.61,69.61,69.15,69.28,66000.0,53.0734,53.0734,52.7227,52.8218,66000.0
2009-02-19 15:20:00,69.29,69.75,69.22,69.58,55800.0,52.8295,53.1802,52.7761,53.0506,55800.0
2009-02-19 15:30:00,69.57,69.61,68.9,68.94,98700.0,53.0429,53.0734,52.5321,52.5626,98700.0
2009-02-19 15:40:00,68.94,69.39,68.84,69.25,129800.0,52.5626,52.9057,52.4864,52.799,129800.0
2009-02-19 15:50:00,69.29,69.4,69.08,69.19,221600.0,52.8295,52.9133,52.6693,52.7532,221600.0
2009-02-20 09:30:00,68.18,68.79,67.85,67.9,81900.0,51.9831,52.4482,51.7315,51.7697,81900.0
2009-02-20 09:40:00,67.9,67.91,67.31,67.31,44000.0,51.7697,51.7773,51.3198,51.3198,44000.0
2009-02-20 09:50:00,67.31,67.94,67.21,67.47,91100.0,51.3198,51.8002,51.2436,51.4418,91100.0
2009-02-20 10:00:00,67.47,68.64,67.42,68.42,93400.0,51.4418,52.3339,51.4037,52.1661,93400.0
2009-02-20 10:10:00,68.38,68.52,67.94,68.15,21300.0,52.1356,52.2424,51.8002,51.9603,21300.0
2009-02-20 10:20:00,68.11,68.29,67.87,68.29,19700.0,51.9298,52.067,51.7468,52.067,19700.0
2009-02-20 10:30:00,68.26,68.64,68.2,68.64,28900.0,52.0441,52.3339,51.9984,52.3339,28900.0
2009-02-20 10:40:00,68.64,69.01,68.53,68.93,54900.0,52.3339,52.616,52.25,52.555,54900.0
2009-02-20 10:50:00,68.92,68.95,68.6,68.66,44500.0,52.5474,52.5702,52.3034,52.3491,44500.0
2009-02-20 11:00:00,68.6,68.71,68.19,68.27,39200.0,52.3034,52.3872,51.9908,52.0518,39200.0
2009-02-20 11:10:00,68.27,68.53,68.19,68.53,37200.0,52.0518,52.25,51.9908,52.25,37200.0
2009-02-20 11:20:00,68.51,68.67,68.36,68.39,27100.0,52.2348,52.3567,52.1204,52.1433,27100.0
2009-02-20 11:30:00,68.39,68.63,68.25,68.63,27200.0,52.1433,52.3262,52.0365,52.3262,27200.0
2009-02-20 11:40:00,68.63,68.68,68.48,68.64,15500.0,52.3262,52.3644,52.2119,52.3339,15500.0
2009-02-20 11:50:00,68.61,68.68,68.53,68.59,11700.0,52.311,52.3644,52.25,52.2957,11700.0
2009-02-20 12:00:00,68.59,68.75,68.54,68.75,25400.0,52.2957,52.4177,52.2576,52.4177,25400.0
2009-02-20 12:10:00,68.74,68.89,68.58,68.73,29400.0,52.4101,52.5245,52.2881,52.4025,29400.0
2009-02-20 12:20:00,68.69,68.76,68.62,68.71,21400.0,52.372,52.4254,52.3186,52.3872,21400.0
2009-02-20 12:30:00,68.71,68.88,68.65,68.86,25700.0,52.3872,52.5169,52.3415,52.5016,25700.0
2009-02-20 12:40:00,68.86,68.89,68.54,68.58,38400.0,52.5016,52.5245,52.2576,52.2881,38400.0
2009-02-20 12:50:00,68.54,68.55,68.21,68.34,22300.0,52.2576,52.2652,52.006,52.1051,22300.0
2009-02-20 13:00:00,68.34,68.38,68.2,68.23,21800.0,52.1051,52.1356,51.9984,52.0213,21800.0
2009-02-20 13:10:00,68.2,68.28,67.96,68.11,19800.0,51.9984,52.0594,51.8154,51.9298,19800.0
2009-02-20 13:20:00,68.05,68.38,68.05,68.25,27000.0,51.884,52.1356,51.884,52.0365,27000.0
2009-02-20 13:30:00,68.25,68.49,68.23,68.41,54600.0,52.0365,52.2195,52.0213,52.1585,54600.0
2009-02-20 13:40:00,68.41,68.46,68.25,68.26,22800.0,52.1585,52.1966,52.0365,52.0441,22800.0
2009-02-20 13:50:00,68.26,68.63,68.26,68.48,22900.0,52.0441,52.3262,52.0441,52.2119,22900.0
2009-02-20 14:00:00,68.48,68.49,68.24,68.35,25200.0,52.2119,52.2195,52.0289,52.1128,25200.0
2009-02-20 14:10:00,68.3,69.1,68.25,68.92,69200.0,52.0746,52.6846,52.0365,52.5474,69200.0
2009-02-20 14:20:00,68.88,69.68,68.76,68.98,74800.0,52.5169,53.1268,52.4254,52.5931,74800.0
2009-02-20 14:30:00,68.98,69.44,68.77,69.44,82600.0,52.5931,52.9438,52.433,52.9438,82600.0
2009-02-20 14:40:00,69.44,69.63,69.16,69.59,79900.0,52.9438,53.0887,52.7303,53.0582,79900.0
2009-02-20 14:50:00,69.54,69.82,69.14,69.31,63600.0,53.0201,53.2335,52.7151,52.8447,63600.0
2009-02-20 15:00:00,69.24,69.24,68.86,69.03,64300.0,52.7913,52.7913,52.5016,52.6312,64300.0
2009-02-20 15:10:00,69.0,69.08,68.68,68.94,62600.0,52.6083,52.6693,52.3644,52.5626,62600.0
2009-02-20 15:20:00,68.94,69.14,68.49,68.52,65100.0,52.5626,52.7151,52.2195,52.2424,65100.0
2009-02-20 15:30:00,68.5,68.93,68.32,68.68,70200.0,52.2271,52.555,52.0899,52.3644,70200.0
2009-02-20 15:40:00,68.68,68.82,68.4,68.63,170200.0,52.3644,52.4711,52.1509,52.3262,170200.0
2009-02-20 15:50:00,68.62,68.83,68.47,68.74,240000.0,52.3186,52.4787,52.2043,52.4101,240000.0
2009-02-23 09:30:00,69.54,69.54,68.62,68.66,32800.0,53.0201,53.0201,52.3186,52.3491,32800.0
2009-02-23 09:40:00,68.71,68.71,67.84,67.88,48400.0,52.3872,52.3872,51.7239,51.7544,48400.0
2009-02-23 09:50:00,67.83,67.99,67.51,67.54,55400.0,51.7163,51.8383,51.4723,51.4952,55400.0
2009-02-23 10:00:00,67.55,67.56,67.13,67.38,57900.0,51.5028,51.5104,51.1826,51.3732,57900.0
2009-02-23 10:10:00,67.37,67.4,66.8,66.97,78200.0,51.3656,51.3884,50.931,51.0606,78200.0
2009-02-23 10:20:00,66.98,67.16,66.9,66.96,53000.0,51.0682,51.2055,51.0072,51.053,53000.0
2009-02-23 10:30:00,66.95,67.05,66.84,66.96,96200.0,51.0453,51.1216,50.9615,51.053,96200.0
2009-02-23 10:40:00,66.93,67.19,66.67,67.18,37800.0,51.0301,51.2283,50.8319,51.2207,37800.0
2009-02-23 10:50:00,67.16,67.37,67.01,67.03,87100.0,51.2055,51.3656,51.0911,51.1063,87100.0
2009-02-23 11:00:00,67.02,67.08,66.86,66.91,37600.0,51.0987,51.1445,50.9767,51.0148,37600.0
2009-02-23 11:10:00,66.9,67.2,66.87,66.93,35900.0,51.0072,51.236,50.9844,51.0301,35900.0
2009-02-23 11:20:00,66.93,67.07,66.81,66.84,27900.0,51.0301,51.1368,50.9386,50.9615,27900.0
2009-02-23 11:30:00,66.82,67.09,66.56,67.07,34200.0,50.9462,51.1521,50.748,51.1368,34200.0
2009-02-23 11:40:00,67.05,67.29,66.94,67.28,51900.0,51.1216,51.3046,51.0377,51.297,51900.0
2009-02-23 11:50:00,67.27,67.38,67.12,67.31,52200.0,51.2893,51.3732,51.175,51.3198,52200.0
2009-02-23 12:00:00,67.28,67.36,67.24,67.26,49400.0,51.297,51.3579,51.2665,51.2817,49400.0
2009-02-23 12:10:00,67.26,67.48,67.25,67.35,41600.0,51.2817,51.4494,51.2741,51.3503,41600.0
2009-02-23 12:20:00,67.31,67.42,67.19,67.25,44500.0,51.3198,51.4037,51.2283,51.2741,44500.0
2009-02-23 12:30:00,67.24,67.28,67.04,67.2,42400.0,51.2665,51.297,51.114,51.236,42400.0
2009-02-23 12:40:00,67.2,67.21,66.83,66.85,27800.0,51.236,51.2436,50.9539,50.9691,27800.0
2009-02-23 12:50:00,66.88,67.11,66.49,66.49,63900.0,50.992,51.1673,50.6946,50.6946,63900.0
2009-02-23 13:00:00,66.48,67.0,66.42,67.0,34400.0,50.687,51.0835,50.6413,51.0835,34400.0
2009-02-23 13:10:00,67.0,67.09,66.78,66.79,24400.0,51.0835,51.1521,50.9157,50.9234,24400.0
2009-02-23 13:20:00,66.82,66.92,66.71,66.72,19400.0,50.9462,51.0225,50.8624,50.87,19400.0
2009-02-23 13:30:00,66.73,66.83,66.53,66.56,52800.0,50.8776,50.9539,50.7251,50.748,52800.0
2009-02-23 13:40:00,66.57,66.67,66.5,66.57,75300.0,50.7556,50.8319,50.7022,50.7556,75300.0
2009-02-23 13:50:00,66.55,66.76,66.5,66.6,38500.0,50.7404,50.9005,50.7022,50.7785,38500.0
2009-02-23 14:00:00,66.56,66.63,66.33,66.33,62500.0,50.748,50.8014,50.5726,50.5726,62500.0
2009-02-23 14:10:00,66.32,66.74,66.23,66.59,60100.0,50.565,50.8852,50.4964,50.7709,60100.0
2009-02-23 14:20:00,66.57,66.83,66.55,66.75,78300.0,50.7556,50.9539,50.7404,50.8929,78300.0
2009-02-23 14:30:00,66.73,66.79,66.35,66.71,57100.0,50.8776,50.9234,50.5879,50.8624,57100.0
2009-02-23 14:40:00,66.72,66.78,66.26,66.38,56000.0,50.87,50.9157,50.5193,50.6108,56000.0
2009-02-23 14:50:00,66.36,66.42,65.99,66.02,86100.0,50.5955,50.6413,50.3134,50.3363,86100.0
2009-02-23 15:00:00,66.01,66.44,65.93,66.28,69200.0,50.3287,50.6565,50.2677,50.5345,69200.0
2009-02-23 15:10:00,66.28,66.54,66.12,66.29,59100.0,50.5345,50.7327,50.4125,50.5421,59100.0
2009-02-23 15:20:00,66.27,66.36,65.95,66.21,116100.0,50.5269,50.5955,50.2829,50.4811,116100.0
2009-02-23 15:30:00,66.22,66.62,66.05,66.12,95300.0,50.4888,50.7937,50.3592,50.4125,95300.0
2009-02-23 15:40:00,66.14,66.37,65.96,65.98,111900.0,50.4278,50.6031,50.2905,50.3058,111900.0
2009-02-23 15:50:00,65.97,66.13,65.79,65.92,139700.0,50.2982,50.4201,50.1609,50.26,139700.0
2009-02-24 09:30:00,66.0,66.94,65.95,66.94,17500.0,50.321,51.0377,50.2829,51.0377,17500.0
2009-02-24 09:40:00,66.84,66.93,66.66,66.85,19800.0,50.9615,51.0301,50.8242,50.9691,19800.0
2009-02-24 09:50:00,66.89,67.15,66.82,66.82,31100.0,50.9996,51.1978,50.9462,50.9462,31100.0
2009-02-24 10:00:00,66.82,66.82,66.22,66.68,26500.0,50.9462,50.9462,50.4888,50.8395,26500.0
2009-02-24 10:10:00,66.71,66.91,66.57,66.81,37900.0,50.8624,51.0148,50.7556,50.9386,37900.0
2009-02-24 10:20:00,66.8,66.95,66.62,66.9,29100.0,50.931,51.0453,50.7937,51.0072,29100.0
2009-02-24 10:30:00,66.9,67.59,66.88,67.48,51300.0,51.0072,51.5333,50.992,51.4494,51300.0
2009-02-24 10:40:00,67.46,67.92,67.41,67.85,26400.0,51.4342,51.7849,51.3961,51.7315,26400.0
2009-02-24 10:50:00,67.87,67.88,67.52,67.64,18500.0,51.7468,51.7544,51.4799,51.5714,18500.0
2009-02-24 11:00:00,67.67,67.97,67.67,67.84,26100.0,51.5943,51.823,51.5943,51.7239,26100.0
2009-02-24 11:10:00,67.82,68.21,67.78,68.09,49700.0,51.7087,52.006,51.6782,51.9145,49700.0
2009-02-24 11:20:00,68.06,68.3,67.95,68.2,52100.0,51.8917,52.0746,51.8078,51.9984,52100.0
2009-02-24 11:30:00,68.22,68.22,67.94,68.03,23800.0,52.0136,52.0136,51.8002,51.8688,23800.0
2009-02-24 11:40:00,68.03,68.09,67.68,67.68,14400.0,51.8688,51.9145,51.6019,51.6019,14400.0
2009-02-24 11:50:00,67.63,67.9,67.6,67.78,13000.0,51.5638,51.7697,51.5409,51.6782,13000.0
2009-02-24 12:00:00,67.74,68.0,67.64,67.67,16500.0,51.6477,51.8459,51.5714,51.5943,16500.0
2009-02-24 12:10:00,67.63,67.65,67.39,67.49,15100.0,51.5638,51.5791,51.3808,51.4571,15100.0
2009-02-24 12:20:00,67.49,67.6,67.36,67.49,22800.0,51.4571,51.5409,51.3579,51.4571,22800.0
2009-02-24 12:30:00,67.46,67.83,67.43,67.54,32800.0,51.4342,51.7163,51.4113,51.4952,32800.0
2009-02-24 12:40:00,67.53,67.87,67.51,67.87,11800.0,51.4876,51.7468,51.4723,51.7468,11800.0
2009-02-24 12:50:00,67.86,67.96,67.68,67.71,10500.0,51.7392,51.8154,51.6019,51.6248,10500.0
2009-02-24 13:00:00,67.69,67.93,67.57,67.78,14700.0,51.6096,51.7925,51.5181,51.6782,14700.0
2009-02-24 13:10:00,67.74,67.77,67.33,67.48,10300.0,51.6477,51.6705,51.3351,51.4494,10300.0
2009-02-24 13:20:00,67.44,67.98,67.44,67.97,35000.0,51.4189,51.8307,51.4189,51.823,35000.0
2009-02-24 13:30:00,67.98,68.24,67.93,68.17,32600.0,51.8307,52.0289,51.7925,51.9755,32600.0
2009-02-24 13:40:00,68.19,68.23,67.95,68.05,16000.0,51.9908,52.0213,51.8078,51.884,16000.0
2009-02-24 13:50:00,68.2,68.4,68.14,68.35,38600.0,51.9984,52.1509,51.9526,52.1128,38600.0
2009-02-24 14:00:00,68.4,68.4,68.11,68.16,24800.0,52.1509,52.1509,51.9298,51.9679,24800.0
2009-02-24 14:10:00,68.17,68.39,67.91,68.36,40100.0,51.9755,52.1433,51.7773,52.1204,40100.0
2009-02-24 14:20:00,68.34,68.45,68.18,68.3,22800.0,52.1051,52.189,51.9831,52.0746,22800.0
2009-02-24 14:30:00,68.29,68.43,68.08,68.3,29400.0,52.067,52.1738,51.9069,52.0746,29400.0
2009-02-24 14:40:00,68.27,68.43,68.09,68.33,26800.0,52.0518,52.1738,51.9145,52.0975,26800.0
2009-02-24 14:50:00,68.32,68.56,68.18,68.35,28500.0,52.0899,52.2729,51.9831,52.1128,28500.0
2009-02-24 15:00:00,68.32,68.63,68.32,68.6,22700.0,52.0899,52.3262,52.0899,52.3034,22700.0
2009-02-24 15:10:00,68.67,68.93,68.58,68.93,13200.0,52.3567,52.555,52.2881,52.555,13200.0
2009-02-24 15:20:00,68.9,69.03,68.74,68.81,30300.0,52.5321,52.6312,52.4101,52.4635,30300.0
2009-02-24 15:30:00,68.81,68.9,68.48,68.69,46000.0,52.4635,52.5321,52.2119,52.372,46000.0
2009-02-24 15:40:00,68.71,68.9,68.39,68.56,73000.0,52.3872,52.5321,52.1433,52.2729,73000.0
2009-02-24 15:50:00,68.56,68.65,68.41,68.45,101000.0,52.2729,52.3415,52.1585,52.189,101000.0
2009-02-25 09:30:00,67.89,68.38,67.77,67.95,18100.0,51.762,52.1356,51.6705,51.8078,18100.0
2009-02-25 09:40:00,67.93,67.94,67.47,67.64,30100.0,51.7925,51.8002,51.4418,51.5714,30100.0
2009-02-25 09:50:00,67.64,67.82,67.31,67.42,43300.0,51.5714,51.7087,51.3198,51.4037,43300.0
2009-02-25 10:00:00,67.36,67.56,67.06,67.52,42900.0,51.3579,51.5104,51.1292,51.4799,42900.0
2009-02-25 10:10:00,67.55,67.63,67.35,67.47,23100.0,51.5028,51.5638,51.3503,51.4418,23100.0
2009-02-25 10:20:00,67.52,68.1,67.5,68.1,24800.0,51.4799,51.9222,51.4647,51.9222,24800.0
2009-02-25 10:30:00,68.08,68.14,67.68,67.75,53500.0,51.9069,51.9526,51.6019,51.6553,53500.0
2009-02-25 10:40:00,67.75,67.84,67.25,67.3,81400.0,51.6553,51.7239,51.2741,51.3122,81400.0
2009-02-25 10:50:00,67.3,67.48,67.23,67.48,39800.0,51.3122,51.4494,51.2588,51.4494,39800.0
2009-02-25 11:00:00,67.46,68.01,67.46,68.0,17600.0,51.4342,51.8535,51.4342,51.8459,17600.0
2009-02-25 11:10:00,68.0,68.09,67.93,68.04,25500.0,51.8459,51.9145,51.7925,51.8764,25500.0
2009-02-25 11:20:00,68.04,68.35,67.99,68.3,30300.0,51.8764,52.1128,51.8383,52.0746,30300.0
2009-02-25 11:30:00,68.33,68.58,68.31,68.51,31600.0,52.0975,52.2881,52.0823,52.2348,31600.0
2009-02-25 11:40:00,68.47,68.76,68.39,68.39,42900.0,52.2043,52.4254,52.1433,52.1433,42900.0
2009-02-25 11:50:00,68.41,68.41,67.63,67.7,65700.0,52.1585,52.1585,51.5638,51.6172,65700.0
2009-02-25 12:00:00,67.69,67.76,67.5,67.69,52600.0,51.6096,51.6629,51.4647,51.6096,52600.0
2009-02-25 12:10:00,67.69,67.78,67.59,67.66,47600.0,51.6096,51.6782,51.5333,51.5867,47600.0
2009-02-25 12:20:00,67.66,67.81,67.57,67.57,21800.0,51.5867,51.701,51.5181,51.5181,21800.0
2009-02-25 12:30:00,67.55,67.74,67.5,67.71,15300.0,51.5028,51.6477,51.4647,51.6248,15300.0
2009-02-25 12:40:00,67.69,67.7,67.14,67.27,66700.0,51.6096,51.6172,51.1902,51.2893,66700.0
2009-02-25 12:50:00,67.28,67.52,67.28,67.43,20600.0,51.297,51.4799,51.297,51.4113,20600.0
2009-02-25 13:00:00,67.48,67.85,67.41,67.76,21100.0,51.4494,51.7315,51.3961,51.6629,21100.0
2009-02-25 13:10:00,67.82,67.83,67.63,67.67,19500.0,51.7087,51.7163,51.5638,51.5943,19500.0
2009-02-25 13:20:00,67.71,67.73,67.48,67.63,15500.0,51.6248,51.64,51.4494,51.5638,15500.0
2009-02-25 13:30:00,67.66,68.01,67.54,67.89,18400.0,51.5867,51.8535,51.4952,51.762,18400.0
2009-02-25 13:40:00,67.89,68.34,67.89,68.29,28800.0,51.762,52.1051,51.762,52.067,28800.0
2009-02-25 13:50:00,68.32,68.5,68.15,68.21,70000.0,52.0899,52.2271,51.9603,52.006,70000.0
2009-02-25 14:00:00,68.24,68.29,67.21,67.28,117000.0,52.0289,52.067,51.2436,51.297,117000.0
2009-02-25 14:10:00,67.36,67.76,67.19,67.45,71400.0,51.3579,51.6629,51.2283,51.4266,71400.0
2009-02-25 14:20:00,67.45,68.02,67.33,67.93,46400.0,51.4266,51.8612,51.3351,51.7925,46400.0
2009-02-25 14:30:00,68.02,68.07,67.77,67.81,24700.0,51.8612,51.8993,51.6705,51.701,24700.0
2009-02-25 14:40:00,67.88,68.25,67.82,67.99,29700.0,51.7544,52.0365,51.7087,51.8383,29700.0
2009-02-25 14:50:00,67.97,68.38,67.9,68.09,26200.0,51.823,52.1356,51.7697,51.9145,26200.0
2009-02-25 15:00:00,68.01,68.52,67.92,68.34,35600.0,51.8535,52.2424,51.7849,52.1051,35600.0
2009-02-25 15:10:00,68.33,68.84,68.02,68.76,50300.0,52.0975,52.4864,51.8612,52.4254,50300.0
2009-02-25 15:20:00,68.73,69.15,68.62,68.91,61000.0,52.4025,52.7227,52.3186,52.5397,61000.0
2009-02-25 15:30:00,68.92,68.98,68.52,68.55,64700.0,52.5474,52.5931,52.2424,52.2652,64700.0
2009-02-25 15:40:00,68.54,68.65,68.18,68.3,75600.0,52.2576,52.3415,51.9831,52.0746,75600.0
2009-02-25 15:50:00,68.29,68.38,67.63,67.66,151100.0,52.067,52.1356,51.5638,51.5867,151100.0
2009-02-26 09:30:00,67.79,68.33,67.63,67.69,20900.0,51.6858,52.0975,51.5638,51.6096,20900.0
2009-02-26 09:40:00,67.68,67.84,66.9,67.02,69400.0,51.6019,51.7239,51.0072,51.0987,69400.0
2009-02-26 09:50:00,67.04,67.99,67.04,67.93,39900.0,51.114,51.8383,51.114,51.7925,39900.0
2009-02-26 10:00:00,67.89,68.16,67.74,68.16,61300.0,51.762,51.9679,51.6477,51.9679,61300.0
2009-02-26 10:10:00,68.13,68.25,67.84,67.86,34900.0,51.945,52.0365,51.7239,51.7392,34900.0
2009-02-26 10:20:00,67.87,68.04,67.65,67.72,37500.0,51.7468,51.8764,51.5791,51.6324,37500.0
2009-02-26 10:30:00,67.76,68.03,67.4,68.03,41000.0,51.6629,51.8688,51.3884,51.8688,41000.0
2009-02-26 10:40:00,68.03,68.49,68.02,68.4,43600.0,51.8688,52.2195,51.8612,52.1509,43600.0
2009-02-26 10:50:00,68.43,68.44,67.76,68.13,28700.0,52.1738,52.1814,51.6629,51.945,28700.0
2009-02-26 11:00:00,68.15,68.21,67.37,67.37,43300.0,51.9603,52.006,51.3656,51.3656,43300.0
2009-02-26 11:10:00,67.39,67.53,67.33,67.39,22400.0,51.3808,51.4876,51.3351,51.3808,22400.0
2009-02-26 11:20:00,67.41,67.58,67.41,67.43,18400.0,51.3961,51.5257,51.3961,51.4113,18400.0
2009-02-26 11:30:00,67.43,67.85,67.41,67.84,32000.0,51.4113,51.7315,51.3961,51.7239,32000.0
2009-02-26 11:40:00,67.84,67.88,67.69,67.8,25900.0,51.7239,51.7544,51.6096,51.6934,25900.0
2009-02-26 11:50:00,67.76,68.16,67.76,68.1,21200.0,51.6629,51.9679,51.6629,51.9222,21200.0
2009-02-26 12:00:00,68.09,68.18,68.07,68.17,14900.0,51.9145,51.9831,51.8993,51.9755,14900.0
2009-02-26 12:10:00,68.17,68.22,67.83,68.01,18500.0,51.9755,52.0136,51.7163,51.8535,18500.0
2009-02-26 12:20:00,68.01,68.16,67.7,67.79,24000.0,51.8535,51.9679,51.6172,51.6858,24000.0
2009-02-26 12:30:00,67.78,68.1,67.7,68.03,15600.0,51.6782,51.9222,51.6172,51.8688,15600.0
2009-02-26 12:40:00,68.02,68.2,67.87,68.19,14200.0,51.8612,51.9984,51.7468,51.9908,14200.0
2009-02-26 12:50:00,68.17,68.17,67.75,67.78,18600.0,51.9755,51.9755,51.6553,51.6782,18600.0
2009-02-26 13:00:00,67.78,68.01,67.61,67.61,12700.0,51.6782,51.8535,51.5486,51.5486,12700.0
2009-02-26 13:10:00,67.61,67.61,67.29,67.54,12000.0,51.5486,51.5486,51.3046,51.4952,12000.0
2009-02-26 13:20:00,67.52,67.87,67.47,67.79,16200.0,51.4799,51.7468,51.4418,51.6858,16200.0
2009-02-26 13:30:00,67.75,67.91,67.69,67.83,24400.0,51.6553,51.7773,51.6096,51.7163,24400.0
2009-02-26 13:40:00,67.85,68.22,67.83,68.12,24300.0,51.7315,52.0136,51.7163,51.9374,24300.0
2009-02-26 13:50:00,68.12,68.31,68.09,68.19,19000.0,51.9374,52.0823,51.9145,51.9908,19000.0
2009-02-26 14:00:00,68.21,68.25,67.82,67.96,44000.0,52.006,52.0365,51.7087,51.8154,44000.0
2009-02-26 14:10:00,67.97,68.19,67.97,68.08,18800.0,51.823,51.9908,51.823,51.9069,18800.0
2009-02-26 14:20:00,68.11,68.34,68.07,68.16,21000.0,51.9298,52.1051,51.8993,51.9679,21000.0
2009-02-26 14:30:00,68.12,68.12,67.72,67.78,49500.0,51.9374,51.9374,51.6324,51.6782,49500.0
2009-02-26 14:40:00,67.78,67.78,67.46,67.55,36500.0,51.6782,51.6782,51.4342,51.5028,36500.0
2009-02-26 14:50:00,67.54,67.59,66.92,67.17,71400.0,51.4952,51.5333,51.0225,51.2131,71400.0
2009-02-26 15:00:00,67.19,67.36,66.93,67.3,60200.0,51.2283,51.3579,51.0301,51.3122,60200.0
2009-02-26 15:10:00,67.28,67.29,66.84,66.9,59700.0,51.297,51.3046,50.9615,51.0072,59700.0
2009-02-26 15:20:00,66.92,67.07,66.76,66.97,46000.0,51.0225,51.1368,50.9005,51.0606,46000.0
2009-02-26 15:30:00,66.97,67.36,66.88,67.15,105900.0,51.0606,51.3579,50.992,51.1978,105900.0
2009-02-26 15:40:00,67.15,67.42,67.15,67.39,54700.0,51.1978,51.4037,51.1978,51.3808,54700.0
2009-02-26 15:50:00,67.34,67.34,66.79,66.84,78700.0,51.3427,51.3427,50.9234,50.9615,78700.0
2009-02-27 09:30:00,65.73,67.38,65.73,66.8,31000.0,50.1152,51.3732,50.1152,50.931,31000.0
2009-02-27 09:40:00,66.8,66.8,66.25,66.5,31300.0,50.931,50.931,50.5116,50.7022,31300.0
2009-02-27 09:50:00,66.48,67.0,66.44,66.84,25700.0,50.687,51.0835,50.6565,50.9615,25700.0
2009-02-27 10:00:00,66.83,67.11,66.66,66.66,20600.0,50.9539,51.1673,50.8242,50.8242,20600.0
2009-02-27 10:10:00,66.58,66.62,66.35,66.49,23900.0,50.7632,50.7937,50.5879,50.6946,23900.0
2009-02-27 10:20:00,66.46,67.46,66.46,66.97,60600.0,50.6718,51.4342,50.6718,51.0606,60600.0
2009-02-27 10:30:00,66.9,67.29,66.82,66.94,23100.0,51.0072,51.3046,50.9462,51.0377,23100.0
2009-02-27 10:40:00,66.93,67.25,66.78,67.02,28500.0,51.0301,51.2741,50.9157,51.0987,28500.0
2009-02-27 10:50:00,67.08,67.29,66.72,66.89,24000.0,51.1445,51.3046,50.87,50.9996,24000.0
2009-02-27 11:00:00,66.85,66.99,66.67,66.77,8300.0,50.9691,51.0758,50.8319,50.9081,8300.0
2009-02-27 11:10:00,66.79,66.93,65.87,66.04,101400.0,50.9234,51.0301,50.2219,50.3515,101400.0
2009-02-27 11:20:00,66.05,66.59,66.0,66.59,29000.0,50.3592,50.7709,50.321,50.7709,29000.0
2009-02-27 11:30:00,66.59,66.65,66.38,66.63,10300.0,50.7709,50.8166,50.6108,50.8014,10300.0
2009-02-27 11:40:00,66.65,67.22,66.64,67.07,15500.0,50.8166,51.2512,50.809,51.1368,15500.0
2009-02-27 11:50:00,67.12,67.25,66.78,67.16,4000.0,51.175,51.2741,50.9157,51.2055,4000.0
2009-02-27 12:00:00,67.13,67.35,67.06,67.07,4500.0,51.1826,51.3503,51.1292,51.1368,4500.0
2009-02-27 12:10:00,67.11,67.24,66.78,66.85,9900.0,51.1673,51.2665,50.9157,50.9691,9900.0
2009-02-27 12:20:00,66.79,67.05,66.79,67.05,5800.0,50.9234,51.1216,50.9234,51.1216,5800.0
2009-02-27 12:30:00,66.98,67.16,66.7,66.76,15900.0,51.0682,51.2055,50.8547,50.9005,15900.0
2009-02-27 12:40:00,66.71,66.92,66.65,66.88,5100.0,50.8624,51.0225,50.8166,50.992,5100.0
2009-02-27 12:50:00,66.92,66.97,66.89,66.89,17900.0,51.0225,51.0606,50.9996,50.9996,17900.0
2009-02-27 13:00:00,66.89,67.29,66.89,67.23,15900.0,50.9996,51.3046,50.9996,51.2588,15900.0
2009-02-27 13:10:00,67.25,67.39,67.0,67.35,73600.0,51.2741,51.3808,51.0835,51.3503,73600.0
2009-02-27 13:20:00,67.39,67.42,67.03,67.07,33500.0,51.3808,51.4037,51.1063,51.1368,33500.0
2009-02-27 13:30:00,67.03,67.13,66.24,66.32,85200.0,51.1063,51.1826,50.504,50.565,85200.0
2009-02-27 13:40:00,66.33,66.77,66.25,66.74,59900.0,50.5726,50.9081,50.5116,50.8852,59900.0
2009-02-27 13:50:00,66.74,67.25,66.73,67.25,32200.0,50.8852,51.2741,50.8776,51.2741,32200.0
2009-02-27 14:00:00,67.21,67.45,66.88,66.96,20600.0,51.2436,51.4266,50.992,51.053,20600.0
2009-02-27 14:10:00,67.01,67.31,66.76,67.16,24000.0,51.0911,51.3198,50.9005,51.2055,24000.0
2009-02-27 14:20:00,67.16,67.23,66.7,66.71,35900.0,51.2055,51.2588,50.8547,50.8624,35900.0
2009-02-27 14:30:00,66.7,66.86,66.47,66.61,32200.0,50.8547,50.9767,50.6794,50.7861,32200.0
2009-02-27 14:40:00,66.56,67.02,66.56,67.02,28300.0,50.748,51.0987,50.748,51.0987,28300.0
2009-02-27 14:50:00,66.98,67.1,66.71,66.9,28500.0,51.0682,51.1597,50.8624,51.0072,28500.0
2009-02-27 15:00:00,66.92,66.92,66.55,66.65,35300.0,51.0225,51.0225,50.7404,50.8166,35300.0
2009-02-27 15:10:00,66.6,66.64,66.22,66.31,54700.0,50.7785,50.809,50.4888,50.5574,54700.0
2009-02-27 15:20:00,66.31,66.53,66.05,66.16,81900.0,50.5574,50.7251,50.3592,50.443,81900.0
2009-02-27 15:30:00,66.16,66.63,66.09,66.28,97400.0,50.443,50.8014,50.3896,50.5345,97400.0
2009-02-27 15:40:00,66.31,67.05,66.27,66.82,61600.0,50.5574,51.1216,50.5269,50.9462,61600.0
2009-02-27 15:50:00,66.79,66.82,66.18,66.27,96400.0,50.9234,50.9462,50.4583,50.5269,96400.0
2009-03-02 09:30:00,65.17,65.9,65.0,65.6,27100.0,49.6882,50.2448,49.5586,50.0161,27100.0
2009-03-02 09:40:00,65.6,65.65,65.02,65.24,45200.0,50.0161,50.0542,49.5738,49.7416,45200.0
2009-03-02 09:50:00,65.35,65.5,65.22,65.22,14400.0,49.8254,49.9398,49.7263,49.7263,14400.0
2009-03-02 10:00:00,65.3,66.02,65.2,65.2,47600.0,49.7873,50.3363,49.7111,49.7111,47600.0
2009-03-02 10:10:00,65.2,65.25,64.89,64.99,22500.0,49.7111,49.7492,49.4747,49.551,22500.0
2009-03-02 10:20:00,65.01,65.19,64.94,65.05,26700.0,49.5662,49.7035,49.5128,49.5967,26700.0
2009-03-02 10:30:00,65.0,65.1,64.45,64.46,46700.0,49.5586,49.6348,49.1392,49.1469,46700.0
2009-03-02 10:40:00,64.46,64.5,63.97,64.0,66900.0,49.1469,49.1774,48.7733,48.7961,66900.0
2009-03-02 10:50:00,63.99,64.13,63.82,64.1,51400.0,48.7885,48.8953,48.6589,48.8724,51400.0
2009-03-02 11:00:00,64.09,64.45,64.09,64.18,49900.0,48.8648,49.1392,48.8648,48.9334,49900.0
2009-03-02 11:10:00,64.16,64.34,64.06,64.34,26300.0,48.9181,49.0554,48.8419,49.0554,26300.0
2009-03-02 11:20:00,64.41,64.54,64.06,64.14,24300.0,49.1087,49.2079,48.8419,48.9029,24300.0
2009-03-02 11:30:00,64.18,64.24,63.86,63.99,33200.0,48.9334,48.9791,48.6894,48.7885,33200.0
2009-03-02 11:40:00,63.94,64.21,63.92,63.98,20400.0,48.7504,48.9563,48.7352,48.7809,20400.0
2009-03-02 11:50:00,63.96,63.98,63.36,63.43,72700.0,48.7657,48.7809,48.3082,48.3616,72700.0
2009-03-02 12:00:00,63.48,63.59,63.29,63.51,26900.0,48.3997,48.4835,48.2548,48.4226,26900.0
2009-03-02 12:10:00,63.51,63.59,63.12,63.35,45800.0,48.4226,48.4835,48.1252,48.3006,45800.0
2009-03-02 12:20:00,63.35,63.76,63.32,63.62,31100.0,48.3006,48.6132,48.2777,48.5064,31100.0
2009-03-02 12:30:00,63.6,63.72,63.59,63.66,14100.0,48.4912,48.5827,48.4835,48.5369,14100.0
2009-03-02 12:40:00,63.67,63.79,63.6,63.73,23400.0,48.5445,48.636,48.4912,48.5903,23400.0
2009-03-02 12:50:00,63.77,64.05,63.72,63.94,42400.0,48.6208,48.8343,48.5827,48.7504,42400.0
2009-03-02 13:00:00,63.9,64.29,63.89,64.29,37900.0,48.7199,49.0173,48.7123,49.0173,37900.0
2009-03-02 13:10:00,64.21,64.32,64.15,64.2,27100.0,48.9563,49.0401,48.9105,48.9486,27100.0
2009-03-02 13:20:00,64.19,64.23,63.95,64.03,16500.0,48.941,48.9715,48.758,48.819,16500.0
2009-03-02 13:30:00,64.08,64.08,63.78,63.82,22600.0,48.8571,48.8571,48.6284,48.6589,22600.0
2009-03-02 13:40:00,63.78,64.15,63.75,64.15,19900.0,48.6284,48.9105,48.6055,48.9105,19900.0
2009-03-02 13:50:00,64.15,64.49,64.04,64.49,26400.0,48.9105,49.1697,48.8266,49.1697,26400.0
2009-03-02 14:00:00,64.48,64.49,64.29,64.34,23100.0,49.1621,49.1697,49.0173,49.0554,23100.0
2009-03-02 14:10:00,64.38,64.73,64.37,64.46,22900.0,49.0859,49.3527,49.0783,49.1469,22900.0
2009-03-02 14:20:00,64.46,64.49,64.02,64.07,29300.0,49.1469,49.1697,48.8114,48.8495,29300.0
2009-03-02 14:30:00,64.08,64.59,64.0,64.38,35500.0,48.8571,49.246,48.7961,49.0859,35500.0
2009-03-02 14:40:00,64.35,64.65,64.23,64.29,16200.0,49.063,49.2917,48.9715,49.0173,16200.0
2009-03-02 14:50:00,64.27,64.45,64.04,64.19,31600.0,49.002,49.1392,48.8266,48.941,31600.0
2009-03-02 15:00:00,64.19,64.25,63.99,64.1,48400.0,48.941,48.9868,48.7885,48.8724,48400.0
2009-03-02 15:10:00,64.09,64.23,64.0,64.01,46100.0,48.8648,48.9715,48.7961,48.8038,46100.0
2009-03-02 15:20:00,64.01,64.39,63.94,64.29,62600.0,48.8038,49.0935,48.7504,49.0173,62600.0
2009-03-02 15:30:00,64.25,64.51,64.25,64.43,102300.0,48.9868,49.185,48.9868,49.124,102300.0
2009-03-02 15:40:00,64.43,64.56,64.21,64.26,157800.0,49.124,49.2231,48.9563,48.9944,157800.0
2009-03-02 15:50:00,64.27,64.28,64.03,64.05,224800.0,49.002,49.0096,48.819,48.8343,224800.0
2009-03-03 09:30:00,64.8,65.25,64.45,64.48,23000.0,49.4061,49.7492,49.1392,49.1621,23000.0
2009-03-03 09:40:00,64.46,64.67,64.13,64.22,38700.0,49.1469,49.307,48.8953,48.9639,38700.0
2009-03-03 09:50:00,64.21,64.86,64.18,64.59,24700.0,48.9563,49.4518,48.9334,49.246,24700.0
2009-03-03 10:00:00,64.49,64.62,64.03,64.62,33000.0,49.1697,49.2689,48.819,49.2689,33000.0
2009-03-03 10:10:00,64.54,64.66,64.37,64.51,27300.0,49.2079,49.2994,49.0783,49.185,27300.0
2009-03-03 10:20:00,64.46,64.71,64.41,64.45,31700.0,49.1469,49.3375,49.1087,49.1392,31700.0
2009-03-03 10:30:00,64.49,64.52,63.98,64.3,47000.0,49.1697,49.1926,48.7809,49.0249,47000.0
2009-03-03 10:40:00,64.4,64.66,64.29,64.46,58000.0,49.1011,49.2994,49.0173,49.1469,58000.0
2009-03-03 10:50:00,64.48,64.48,63.8,63.88,58100.0,49.1621,49.1621,48.6437,48.7047,58100.0
2009-03-03 11:00:00,63.88,63.92,63.6,63.75,50200.0,48.7047,48.7352,48.4912,48.6055,50200.0
2009-03-03 11:10:00,63.75,63.75,63.23,63.3,34700.0,48.6055,48.6055,48.2091,48.2624,34700.0
2009-03-03 11:20:00,63.31,63.63,63.27,63.61,43800.0,48.2701,48.514,48.2396,48.4988,43800.0
2009-03-03 11:30:00,63.63,63.74,63.38,63.58,42000.0,48.514,48.5979,48.3234,48.4759,42000.0
2009-03-03 11:40:00,63.6,63.83,63.53,63.57,80100.0,48.4912,48.6665,48.4378,48.4683,80100.0
2009-03-03 11:50:00,63.57,63.65,63.31,63.51,36600.0,48.4683,48.5293,48.2701,48.4226,36600.0
2009-03-03 12:00:00,63.45,63.9,63.45,63.86,59400.0,48.3768,48.7199,48.3768,48.6894,59400.0
2009-03-03 12:10:00,63.89,64.09,63.73,64.07,31700.0,48.7123,48.8648,48.5903,48.8495,31700.0
2009-03-03 12:20:00,64.08,64.52,63.96,64.42,35200.0,48.8571,49.1926,48.7657,49.1164,35200.0
2009-03-03 12:30:00,64.42,64.56,64.28,64.32,45800.0,49.1164,49.2231,49.0096,49.0401,45800.0
2009-03-03 12:40:00,64.34,64.43,64.27,64.38,20900.0,49.0554,49.124,49.002,49.0859,20900.0
2009-03-03 12:50:00,64.38,64.43,64.2,64.2,17500.0,49.0859,49.124,48.9486,48.9486,17500.0
2009-03-03 13:00:00,64.22,64.39,64.07,64.26,15500.0,48.9639,49.0935,48.8495,48.9944,15500.0
2009-03-03 13:10:00,64.23,64.49,64.19,64.39,31000.0,48.9715,49.1697,48.941,49.0935,31000.0
2009-03-03 13:20:00,64.44,64.44,64.19,64.19,16600.0,49.1316,49.1316,48.941,48.941,16600.0
2009-03-03 13:30:00,64.18,64.28,63.91,64.13,17800.0,48.9334,49.0096,48.7275,48.8953,17800.0
2009-03-03 13:40:00,64.13,64.32,63.94,63.95,39200.0,48.8953,49.0401,48.7504,48.758,39200.0
2009-03-03 13:50:00,63.97,64.32,63.97,64.18,70200.0,48.7733,49.0401,48.7733,48.9334,70200.0
2009-03-03 14:00:00,64.19,64.47,64.14,64.21,41100.0,48.941,49.1545,48.9029,48.9563,41100.0
2009-03-03 14:10:00,64.24,64.61,64.2,64.38,70000.0,48.9791,49.2612,48.9486,49.0859,70000.0
2009-03-03 14:20:00,64.39,64.65,64.37,64.51,59300.0,49.0935,49.2917,49.0783,49.185,59300.0
2009-03-03 14:30:00,64.52,64.86,64.45,64.78,59500.0,49.1926,49.4518,49.1392,49.3909,59500.0
2009-03-03 14:40:00,64.79,64.9,64.51,64.68,52200.0,49.3985,49.4823,49.185,49.3146,52200.0
2009-03-03 14:50:00,64.73,64.99,64.51,64.96,53500.0,49.3527,49.551,49.185,49.5281,53500.0
2009-03-03 15:00:00,64.94,65.08,64.6,64.73,80800.0,49.5128,49.6196,49.2536,49.3527,80800.0
2009-03-03 15:10:00,64.73,64.88,64.5,64.64,49100.0,49.3527,49.4671,49.1774,49.2841,49100.0
2009-03-03 15:20:00,64.65,64.72,64.11,64.15,71300.0,49.2917,49.3451,48.88,48.9105,71300.0
2009-03-03 15:30:00,64.15,64.28,63.95,63.95,89700.0,48.9105,49.0096,48.758,48.758,89700.0
2009-03-03 15:40:00,63.96,64.13,63.82,63.89,114800.0,48.7657,48.8953,48.6589,48.7123,114800.0
2009-03-03 15:50:00,63.92,64.25,63.83,63.85,93700.0,48.7352,48.9868,48.6665,48.6818,93700.0
2009-03-04 09:30:00,64.66,64.73,63.86,64.37,44600.0,49.2994,49.3527,48.6894,49.0783,44600.0
2009-03-04 09:40:00,64.36,64.92,64.08,64.51,91100.0,49.0706,49.4976,48.8571,49.185,91100.0
2009-03-04 09:50:00,64.48,64.54,63.93,64.03,33100.0,49.1621,49.2079,48.7428,48.819,33100.0
2009-03-04 10:00:00,64.03,64.31,63.89,63.92,49400.0,48.819,49.0325,48.7123,48.7352,49400.0
2009-03-04 10:10:00,63.92,63.94,63.14,63.54,109100.0,48.7352,48.7504,48.1405,48.4454,109100.0
2009-03-04 10:20:00,63.51,63.53,62.95,63.13,116900.0,48.4226,48.4378,47.9956,48.1328,116900.0
2009-03-04 10:30:00,63.13,63.35,63.07,63.12,47400.0,48.1328,48.3006,48.0871,48.1252,47400.0
2009-03-04 10:40:00,63.16,63.56,63.11,63.54,61400.0,48.1557,48.4607,48.1176,48.4454,61400.0
2009-03-04 10:50:00,63.55,63.9,63.47,63.75,53900.0,48.4531,48.7199,48.3921,48.6055,53900.0
2009-03-04 11:00:00,63.81,64.09,63.69,64.01,48500.0,48.6513,48.8648,48.5598,48.8038,48500.0
2009-03-04 11:10:00,64.01,64.32,63.88,63.91,56500.0,48.8038,49.0401,48.7047,48.7275,56500.0
2009-03-04 11:20:00,63.91,64.11,63.73,63.75,55100.0,48.7275,48.88,48.5903,48.6055,55100.0
2009-03-04 11:30:00,63.74,63.93,63.65,63.87,89300.0,48.5979,48.7428,48.5293,48.697,89300.0
2009-03-04 11:40:00,63.88,63.95,63.72,63.91,40800.0,48.7047,48.758,48.5827,48.7275,40800.0
2009-03-04 11:50:00,63.91,63.99,63.71,63.84,40700.0,48.7275,48.7885,48.575,48.6742,40700.0
2009-03-04 12:00:00,63.82,63.86,63.65,63.66,59600.0,48.6589,48.6894,48.5293,48.5369,59600.0
2009-03-04 12:10:00,63.66,63.79,63.48,63.48,29700.0,48.5369,48.636,48.3997,48.3997,29700.0
2009-03-04 12:20:00,63.49,63.58,63.38,63.46,24800.0,48.4073,48.4759,48.3234,48.3844,24800.0
2009-03-04 12:30:00,63.5,63.62,63.41,63.5,37400.0,48.4149,48.5064,48.3463,48.4149,37400.0
2009-03-04 12:40:00,63.47,63.5,63.35,63.38,26900.0,48.3921,48.4149,48.3006,48.3234,26900.0
2009-03-04 12:50:00,63.36,63.54,63.17,63.38,59200.0,48.3082,48.4454,48.1633,48.3234,59200.0
2009-03-04 13:00:00,63.35,63.54,63.29,63.5,60500.0,48.3006,48.4454,48.2548,48.4149,60500.0
2009-03-04 13:10:00,63.49,63.57,63.29,63.43,42000.0,48.4073,48.4683,48.2548,48.3616,42000.0
2009-03-04 13:20:00,63.44,63.51,63.3,63.39,47000.0,48.3692,48.4226,48.2624,48.3311,47000.0
2009-03-04 13:30:00,63.41,63.55,63.28,63.32,46100.0,48.3463,48.4531,48.2472,48.2777,46100.0
2009-03-04 13:40:00,63.32,63.55,63.29,63.5,55000.0,48.2777,48.4531,48.2548,48.4149,55000.0
2009-03-04 13:50:00,63.49,63.51,63.31,63.32,50800.0,48.4073,48.4226,48.2701,48.2777,50800.0
2009-03-04 14:00:00,63.33,63.6,63.2,63.59,70800.0,48.2853,48.4912,48.1862,48.4835,70800.0
2009-03-04 14:10:00,63.58,63.95,63.57,63.9,49500.0,48.4759,48.758,48.4683,48.7199,49500.0
2009-03-04 14:20:00,63.9,63.92,63.64,63.68,90600.0,48.7199,48.7352,48.5217,48.5522,90600.0
2009-03-04 14:30:00,63.68,64.06,63.49,63.95,58500.0,48.5522,48.8419,48.4073,48.758,58500.0
2009-03-04 14:40:00,63.9,64.5,63.82,64.5,51300.0,48.7199,49.1774,48.6589,49.1774,51300.0
2009-03-04 14:50:00,64.5,65.34,64.5,65.25,168300.0,49.1774,49.8178,49.1774,49.7492,168300.0
2009-03-04 15:00:00,65.24,65.29,64.86,65.05,71200.0,49.7416,49.7797,49.4518,49.5967,71200.0
2009-03-04 15:10:00,65.05,65.4,65.05,65.22,34100.0,49.5967,49.8636,49.5967,49.7263,34100.0
2009-03-04 15:20:00,65.2,65.26,64.9,65.21,43900.0,49.7111,49.7568,49.4823,49.7187,43900.0
2009-03-04 15:30:00,65.21,65.3,64.82,64.95,66600.0,49.7187,49.7873,49.4213,49.5205,66600.0
2009-03-04 15:40:00,64.98,65.08,64.67,64.8,92600.0,49.5433,49.6196,49.307,49.4061,92600.0
2009-03-04 15:50:00,64.78,64.94,64.34,64.4,119600.0,49.3909,49.5128,49.0554,49.1011,119600.0
2009-03-05 09:30:00,64.07,64.07,62.45,62.54,89100.0,48.8495,48.8495,47.6144,47.683,89100.0
2009-03-05 09:40:00,62.5,62.57,61.87,61.87,139600.0,47.6525,47.7059,47.1722,47.1722,139600.0
2009-03-05 09:50:00,61.85,62.2,61.8,62.0,57800.0,47.1569,47.4238,47.1188,47.2713,57800.0
2009-03-05 10:00:00,62.02,62.52,62.02,62.4,110500.0,47.2865,47.6677,47.2865,47.5762,110500.0
2009-03-05 10:10:00,62.34,62.47,62.24,62.33,81700.0,47.5305,47.6296,47.4543,47.5229,81700.0
2009-03-05 10:20:00,62.31,62.34,62.24,62.26,54500.0,47.5076,47.5305,47.4543,47.4695,54500.0
2009-03-05 10:30:00,62.25,62.43,62.21,62.24,58400.0,47.4619,47.5991,47.4314,47.4543,58400.0
2009-03-05 10:40:00,62.28,62.43,61.89,62.06,64900.0,47.4848,47.5991,47.1874,47.317,64900.0
2009-03-05 10:50:00,62.04,62.15,61.98,61.99,62100.0,47.3018,47.3856,47.256,47.2636,62100.0
2009-03-05 11:00:00,62.01,62.13,61.94,62.06,38900.0,47.2789,47.3704,47.2255,47.317,38900.0
2009-03-05 11:10:00,62.05,62.12,61.61,61.7,36300.0,47.3094,47.3628,46.9739,47.0425,36300.0
2009-03-05 11:20:00,61.68,61.78,61.51,61.71,62600.0,47.0273,47.1035,46.8977,47.0502,62600.0
2009-03-05 11:30:00,61.73,61.76,61.51,61.6,47500.0,47.0654,47.0883,46.8977,46.9663,47500.0
2009-03-05 11:40:00,61.59,61.63,61.45,61.5,33900.0,46.9587,46.9892,46.8519,46.89,33900.0
2009-03-05 11:50:00,61.5,61.58,61.22,61.51,43800.0,46.89,46.951,46.6766,46.8977,43800.0
2009-03-05 12:00:00,61.54,61.6,61.48,61.6,70300.0,46.9205,46.9663,46.8748,46.9663,70300.0
2009-03-05 12:10:00,61.56,61.61,61.52,61.59,34300.0,46.9358,46.9739,46.9053,46.9587,34300.0
2009-03-05 12:20:00,61.59,61.7,61.56,61.62,28100.0,46.9587,47.0425,46.9358,46.9815,28100.0
2009-03-05 12:30:00,61.69,61.8,61.61,61.8,22600.0,47.0349,47.1188,46.9739,47.1188,22600.0
2009-03-05 12:40:00,61.82,61.89,61.58,61.65,51500.0,47.134,47.1874,46.951,47.0044,51500.0
2009-03-05 12:50:00,61.62,61.73,61.48,61.5,33200.0,46.9815,47.0654,46.8748,46.89,33200.0
2009-03-05 13:00:00,61.51,61.8,61.48,61.8,35900.0,46.8977,47.1188,46.8748,47.1188,35900.0
2009-03-05 13:10:00,61.76,62.12,61.76,62.07,35400.0,47.0883,47.3628,47.0883,47.3246,35400.0
2009-03-05 13:20:00,62.07,62.07,61.94,62.04,22800.0,47.3246,47.3246,47.2255,47.3018,22800.0
2009-03-05 13:30:00,62.04,62.09,61.8,61.88,16200.0,47.3018,47.3399,47.1188,47.1798,16200.0
2009-03-05 13:40:00,61.91,62.03,61.64,61.78,29400.0,47.2026,47.2941,46.9968,47.1035,29400.0
2009-03-05 13:50:00,61.81,61.94,61.72,61.91,19400.0,47.1264,47.2255,47.0578,47.2026,19400.0
2009-03-05 14:00:00,61.91,61.91,61.67,61.69,18900.0,47.2026,47.2026,47.0197,47.0349,18900.0
2009-03-05 14:10:00,61.73,62.05,61.6,61.8,45400.0,47.0654,47.3094,46.9663,47.1188,45400.0
2009-03-05 14:20:00,61.85,61.85,61.49,61.54,22800.0,47.1569,47.1569,46.8824,46.9205,22800.0
2009-03-05 14:30:00,61.54,61.89,61.5,61.79,31500.0,46.9205,47.1874,46.89,47.1112,31500.0
2009-03-05 14:40:00,61.78,61.96,61.7,61.8,70400.0,47.1035,47.2408,47.0425,47.1188,70400.0
2009-03-05 14:50:00,61.76,61.82,61.5,61.55,31600.0,47.0883,47.134,46.89,46.9282,31600.0
2009-03-05 15:00:00,61.55,62.01,61.54,61.88,44800.0,46.9282,47.2789,46.9205,47.1798,44800.0
2009-03-05 15:10:00,61.89,62.26,61.88,61.99,46500.0,47.1874,47.4695,47.1798,47.2636,46500.0
2009-03-05 15:20:00,61.99,62.21,61.8,61.92,60500.0,47.2636,47.4314,47.1188,47.2103,60500.0
2009-03-05 15:30:00,61.94,61.96,61.38,61.48,97100.0,47.2255,47.2408,46.7986,46.8748,97100.0
2009-03-05 15:40:00,61.48,61.92,61.38,61.91,116900.0,46.8748,47.2103,46.7986,47.2026,116900.0
2009-03-05 15:50:00,61.93,61.93,61.59,61.71,121600.0,47.2179,47.2179,46.9587,47.0502,121600.0
2009-03-06 09:30:00,61.5,62.4,61.5,62.35,36900.0,46.89,47.5762,46.89,47.5381,36900.0
2009-03-06 09:40:00,62.34,63.37,62.2,63.23,123200.0,47.5305,48.3158,47.4238,48.2091,123200.0
2009-03-06 09:50:00,63.23,63.32,62.78,62.81,108100.0,48.2091,48.2777,47.866,47.8888,108100.0
2009-03-06 10:00:00,62.83,62.96,62.58,62.79,67300.0,47.9041,48.0032,47.7135,47.8736,67300.0
2009-03-06 10:10:00,62.77,62.98,62.18,62.36,64100.0,47.8583,48.0185,47.4085,47.5457,64100.0
2009-03-06 10:20:00,62.34,62.43,61.9,62.02,91400.0,47.5305,47.5991,47.195,47.2865,91400.0
2009-03-06 10:30:00,62.04,62.07,61.37,61.52,69400.0,47.3018,47.3246,46.7909,46.9053,69400.0
2009-03-06 10:40:00,61.5,61.85,61.09,61.09,60000.0,46.89,47.1569,46.5774,46.5774,60000.0
2009-03-06 10:50:00,61.13,61.25,60.79,60.91,87100.0,46.6079,46.6994,46.3487,46.4402,87100.0
2009-03-06 11:00:00,60.9,61.25,60.8,60.98,49300.0,46.4326,46.6994,46.3563,46.4936,49300.0
2009-03-06 11:10:00,61.04,61.23,60.95,61.11,35000.0,46.5393,46.6842,46.4707,46.5927,35000.0
2009-03-06 11:20:00,61.1,61.21,60.99,61.11,21600.0,46.5851,46.6689,46.5012,46.5927,21600.0
2009-03-06 11:30:00,61.17,61.48,60.99,61.03,43300.0,46.6384,46.8748,46.5012,46.5317,43300.0
2009-03-06 11:40:00,61.03,61.17,60.92,61.04,50700.0,46.5317,46.6384,46.4478,46.5393,50700.0
2009-03-06 11:50:00,61.07,61.27,61.0,61.06,25600.0,46.5622,46.7147,46.5088,46.5546,25600.0
2009-03-06 12:00:00,61.05,61.52,61.03,61.35,25900.0,46.547,46.9053,46.5317,46.7757,25900.0
2009-03-06 12:10:00,61.34,61.35,60.99,60.99,30900.0,46.7681,46.7757,46.5012,46.5012,30900.0
2009-03-06 12:20:00,60.99,61.14,60.68,60.72,63200.0,46.5012,46.6156,46.2648,46.2953,63200.0
2009-03-06 12:30:00,60.72,60.73,60.33,60.51,55700.0,46.2953,46.303,45.998,46.1352,55700.0
2009-03-06 12:40:00,60.53,60.53,59.95,60.05,91400.0,46.1505,46.1505,45.7083,45.7845,91400.0
2009-03-06 12:50:00,60.04,60.45,60.02,60.4,40000.0,45.7769,46.0895,45.7616,46.0514,40000.0
2009-03-06 13:00:00,60.38,60.42,60.13,60.25,57300.0,46.0361,46.0666,45.8455,45.937,57300.0
2009-03-06 13:10:00,60.29,60.4,60.06,60.32,41900.0,45.9675,46.0514,45.7921,45.9904,41900.0
2009-03-06 13:20:00,60.32,60.44,60.22,60.38,45600.0,45.9904,46.0819,45.9141,46.0361,45600.0
2009-03-06 13:30:00,60.38,60.51,60.16,60.22,27000.0,46.0361,46.1352,45.8684,45.9141,27000.0
2009-03-06 13:40:00,60.22,60.39,60.14,60.35,23800.0,45.9141,46.0437,45.8531,46.0132,23800.0
2009-03-06 13:50:00,60.38,60.51,60.21,60.51,18300.0,46.0361,46.1352,45.9065,46.1352,18300.0
2009-03-06 14:00:00,60.52,60.84,60.5,60.84,46600.0,46.1429,46.3868,46.1276,46.3868,46600.0
2009-03-06 14:10:00,60.82,60.94,60.49,60.57,72200.0,46.3716,46.4631,46.12,46.181,72200.0
2009-03-06 14:20:00,60.59,60.76,60.39,60.75,35300.0,46.1962,46.3258,46.0437,46.3182,35300.0
2009-03-06 14:30:00,60.75,60.8,60.46,60.66,42800.0,46.3182,46.3563,46.0971,46.2496,42800.0
2009-03-06 14:40:00,60.64,60.83,60.48,60.67,93200.0,46.2344,46.3792,46.1124,46.2572,93200.0
2009-03-06 14:50:00,60.64,60.74,60.5,60.6,47600.0,46.2344,46.3106,46.1276,46.2039,47600.0
2009-03-06 15:00:00,60.63,60.72,60.43,60.43,109200.0,46.2267,46.2953,46.0742,46.0742,109200.0
2009-03-06 15:10:00,60.46,60.53,60.28,60.44,83200.0,46.0971,46.1505,45.9599,46.0819,83200.0
2009-03-06 15:20:00,60.44,60.44,60.13,60.29,64600.0,46.0819,46.0819,45.8455,45.9675,64600.0
2009-03-06 15:30:00,60.3,60.67,60.3,60.51,103200.0,45.9751,46.2572,45.9751,46.1352,103200.0
2009-03-06 15:40:00,60.48,61.2,60.48,60.89,157100.0,46.1124,46.6613,46.1124,46.425,157100.0
2009-03-06 15:50:00,60.86,61.57,60.8,61.46,160400.0,46.4021,46.9434,46.3563,46.8596,160400.0
2009-03-09 09:30:00,60.45,61.24,60.32,61.22,33200.0,46.0895,46.6918,45.9904,46.6766,33200.0
2009-03-09 09:40:00,61.21,61.9,61.05,61.82,42300.0,46.6689,47.195,46.547,47.134,42300.0
2009-03-09 09:50:00,61.8,61.89,61.45,61.47,37500.0,47.1188,47.1874,46.8519,46.8672,37500.0
2009-03-09 10:00:00,61.47,61.99,61.47,61.85,17000.0,46.8672,47.2636,46.8672,47.1569,17000.0
2009-03-09 10:10:00,61.84,62.41,61.83,62.3,43900.0,47.1493,47.5839,47.1417,47.5,43900.0
2009-03-09 10:20:00,62.26,62.3,62.04,62.1,24200.0,47.4695,47.5,47.3018,47.3475,24200.0
2009-03-09 10:30:00,62.06,62.27,61.63,61.72,27300.0,47.317,47.4771,46.9892,47.0578,27300.0
2009-03-09 10:40:00,61.67,62.08,61.58,61.69,26000.0,47.0197,47.3323,46.951,47.0349,26000.0
2009-03-09 10:50:00,61.67,61.87,61.4,61.47,31600.0,47.0197,47.1722,46.8138,46.8672,31600.0
2009-03-09 11:00:00,61.46,61.71,61.45,61.61,44300.0,46.8596,47.0502,46.8519,46.9739,44300.0
2009-03-09 11:10:00,61.63,61.85,61.56,61.75,17600.0,46.9892,47.1569,46.9358,47.0807,17600.0
2009-03-09 11:20:00,61.74,61.85,61.58,61.74,29900.0,47.073,47.1569,46.951,47.073,29900.0
2009-03-09 11:30:00,61.8,61.87,61.56,61.74,21200.0,47.1188,47.1722,46.9358,47.073,21200.0
2009-03-09 11:40:00,61.74,61.89,61.74,61.81,50100.0,47.073,47.1874,47.073,47.1264,50100.0
2009-03-09 11:50:00,61.84,61.94,61.73,61.91,57400.0,47.1493,47.2255,47.0654,47.2026,57400.0
2009-03-09 12:00:00,61.9,62.04,61.8,61.92,25500.0,47.195,47.3018,47.1188,47.2103,25500.0
2009-03-09 12:10:00,61.95,62.01,61.81,61.9,54300.0,47.2331,47.2789,47.1264,47.195,54300.0
2009-03-09 12:20:00,61.9,62.15,61.81,61.94,24300.0,47.195,47.3856,47.1264,47.2255,24300.0
2009-03-09 12:30:00,61.98,62.09,61.92,61.98,48600.0,47.256,47.3399,47.2103,47.256,48600.0
2009-03-09 12:40:00,61.98,62.07,61.92,62.01,25200.0,47.256,47.3246,47.2103,47.2789,25200.0
2009-03-09 12:50:00,62.0,62.08,61.98,61.98,14200.0,47.2713,47.3323,47.256,47.256,14200.0
2009-03-09 13:00:00,61.98,62.01,61.74,61.83,44000.0,47.256,47.2789,47.073,47.1417,44000.0
2009-03-09 13:10:00,61.81,61.81,61.64,61.64,6800.0,47.1264,47.1264,46.9968,46.9968,6800.0
2009-03-09 13:20:00,61.67,61.67,61.45,61.63,17600.0,47.0197,47.0197,46.8519,46.9892,17600.0
2009-03-09 13:30:00,61.62,61.65,61.41,61.45,15400.0,46.9815,47.0044,46.8214,46.8519,15400.0
2009-03-09 13:40:00,61.47,61.64,61.47,61.61,15800.0,46.8672,46.9968,46.8672,46.9739,15800.0
2009-03-09 13:50:00,61.62,61.72,61.48,61.5,10800.0,46.9815,47.0578,46.8748,46.89,10800.0
2009-03-09 14:00:00,61.54,61.91,61.45,61.83,24100.0,46.9205,47.2026,46.8519,47.1417,24100.0
2009-03-09 14:10:00,61.84,61.84,61.5,61.58,15600.0,47.1493,47.1493,46.89,46.951,15600.0
2009-03-09 14:20:00,61.53,61.59,61.45,61.56,44900.0,46.9129,46.9587,46.8519,46.9358,44900.0
2009-03-09 14:30:00,61.53,61.53,61.11,61.21,43000.0,46.9129,46.9129,46.5927,46.6689,43000.0
2009-03-09 14:40:00,61.31,61.45,61.07,61.38,32800.0,46.7452,46.8519,46.5622,46.7986,32800.0
2009-03-09 14:50:00,61.41,61.6,61.38,61.52,54600.0,46.8214,46.9663,46.7986,46.9053,54600.0
2009-03-09 15:00:00,61.52,61.66,61.21,61.4,70100.0,46.9053,47.012,46.6689,46.8138,70100.0
2009-03-09 15:10:00,61.36,61.39,60.91,61.2,41500.0,46.7833,46.8062,46.4402,46.6613,41500.0
2009-03-09 15:20:00,61.15,61.45,61.15,61.41,41800.0,46.6232,46.8519,46.6232,46.8214,41800.0
2009-03-09 15:30:00,61.45,61.62,61.03,61.03,61000.0,46.8519,46.9815,46.5317,46.5317,61000.0
2009-03-09 15:40:00,61.01,61.1,60.92,61.01,86900.0,46.5165,46.5851,46.4478,46.5165,86900.0
2009-03-09 15:50:00,61.04,61.47,60.99,61.41,193800.0,46.5393,46.8672,46.5012,46.8214,193800.0
2009-03-10 09:30:00,62.65,62.85,61.93,62.8,32500.0,47.7669,47.9193,47.2179,47.8812,32500.0
2009-03-10 09:40:00,62.75,63.08,62.42,63.06,32500.0,47.8431,48.0947,47.5915,48.0795,32500.0
2009-03-10 09:50:00,63.06,63.08,62.83,62.95,39700.0,48.0795,48.0947,47.9041,47.9956,39700.0
2009-03-10 10:00:00,62.97,63.11,62.87,63.02,57600.0,48.0108,48.1176,47.9346,48.049,57600.0
2009-03-10 10:10:00,63.02,63.56,62.95,63.33,59800.0,48.049,48.4607,47.9956,48.2853,59800.0
2009-03-10 10:20:00,63.32,63.34,62.99,63.06,35900.0,48.2777,48.2929,48.0261,48.0795,35900.0
2009-03-10 10:30:00,63.05,63.22,62.96,63.17,23800.0,48.0718,48.2014,48.0032,48.1633,23800.0
2009-03-10 10:40:00,63.19,63.54,63.16,63.41,33100.0,48.1786,48.4454,48.1557,48.3463,33100.0
2009-03-10 10:50:00,63.39,63.58,63.17,63.2,17200.0,48.3311,48.4759,48.1633,48.1862,17200.0
2009-03-10 11:00:00,63.23,63.23,62.81,62.84,26400.0,48.2091,48.2091,47.8888,47.9117,26400.0
2009-03-10 11:10:00,62.81,63.02,62.64,63.0,80300.0,47.8888,48.049,47.7592,48.0337,80300.0
2009-03-10 11:20:00,63.04,63.5,62.95,63.43,28600.0,48.0642,48.4149,47.9956,48.3616,28600.0
2009-03-10 11:30:00,63.45,63.51,63.37,63.45,49800.0,48.3768,48.4226,48.3158,48.3768,49800.0
2009-03-10 11:40:00,63.5,63.79,63.5,63.76,72700.0,48.4149,48.636,48.4149,48.6132,72700.0
2009-03-10 11:50:00,63.77,64.19,63.77,64.19,58200.0,48.6208,48.941,48.6208,48.941,58200.0
2009-03-10 12:00:00,64.21,64.31,64.07,64.1,39300.0,48.9563,49.0325,48.8495,48.8724,39300.0
2009-03-10 12:10:00,64.1,64.12,63.64,63.69,58200.0,48.8724,48.8876,48.5217,48.5598,58200.0
2009-03-10 12:20:00,63.69,63.84,63.65,63.8,31600.0,48.5598,48.6742,48.5293,48.6437,31600.0
2009-03-10 12:30:00,63.84,64.1,63.81,64.0,16300.0,48.6742,48.8724,48.6513,48.7961,16300.0
2009-03-10 12:40:00,64.0,64.1,63.94,64.05,14700.0,48.7961,48.8724,48.7504,48.8343,14700.0
2009-03-10 12:50:00,64.08,64.15,63.89,64.0,24200.0,48.8571,48.9105,48.7123,48.7961,24200.0
2009-03-10 13:00:00,64.01,64.18,63.96,64.18,25800.0,48.8038,48.9334,48.7657,48.9334,25800.0
2009-03-10 13:10:00,64.15,64.33,64.05,64.27,19800.0,48.9105,49.0478,48.8343,49.002,19800.0
2009-03-10 13:20:00,64.27,64.42,64.11,64.27,34300.0,49.002,49.1164,48.88,49.002,34300.0
2009-03-10 13:30:00,64.28,64.31,64.04,64.13,126900.0,49.0096,49.0325,48.8266,48.8953,126900.0
2009-03-10 13:40:00,64.13,64.46,64.13,64.36,47600.0,48.8953,49.1469,48.8953,49.0706,47600.0
2009-03-10 13:50:00,64.4,64.48,64.23,64.32,37800.0,49.1011,49.1621,48.9715,49.0401,37800.0
2009-03-10 14:00:00,64.39,64.65,64.34,64.47,57000.0,49.0935,49.2917,49.0554,49.1545,57000.0
2009-03-10 14:10:00,64.5,64.56,64.14,64.24,96500.0,49.1774,49.2231,48.9029,48.9791,96500.0
2009-03-10 14:20:00,64.25,64.43,64.11,64.3,28000.0,48.9868,49.124,48.88,49.0249,28000.0
2009-03-10 14:30:00,64.3,64.56,64.23,64.41,27000.0,49.0249,49.2231,48.9715,49.1087,27000.0
2009-03-10 14:40:00,64.41,64.66,64.26,64.32,72500.0,49.1087,49.2994,48.9944,49.0401,72500.0
2009-03-10 14:50:00,64.33,64.89,64.32,64.87,63800.0,49.0478,49.4747,49.0401,49.4595,63800.0
2009-03-10 15:00:00,64.85,64.98,64.71,64.87,62500.0,49.4442,49.5433,49.3375,49.4595,62500.0
2009-03-10 15:10:00,64.89,64.96,64.63,64.88,41700.0,49.4747,49.5281,49.2765,49.4671,41700.0
2009-03-10 15:20:00,64.84,65.31,64.79,65.16,41700.0,49.4366,49.7949,49.3985,49.6806,41700.0
2009-03-10 15:30:00,65.19,65.31,65.01,65.23,62900.0,49.7035,49.7949,49.5662,49.7339,62900.0
2009-03-10 15:40:00,65.23,65.33,64.84,65.04,100100.0,49.7339,49.8102,49.4366,49.5891,100100.0
2009-03-10 15:50:00,65.05,65.15,64.92,65.04,180400.0,49.5967,49.673,49.4976,49.5891,180400.0
2009-03-11 09:30:00,65.99,66.0,64.48,64.6,103000.0,50.3134,50.321,49.1621,49.2536,103000.0
2009-03-11 09:40:00,64.6,65.0,64.32,65.0,106700.0,49.2536,49.5586,49.0401,49.5586,106700.0
2009-03-11 09:50:00,64.98,65.29,64.36,64.62,102200.0,49.5433,49.7797,49.0706,49.2689,102200.0
2009-03-11 10:00:00,64.63,65.22,64.58,65.03,51700.0,49.2765,49.7263,49.2384,49.5815,51700.0
2009-03-11 10:10:00,65.03,65.06,64.75,65.02,44400.0,49.5815,49.6043,49.368,49.5738,44400.0
2009-03-11 10:20:00,65.01,65.13,64.77,64.83,38500.0,49.5662,49.6577,49.3832,49.429,38500.0
2009-03-11 10:30:00,64.84,64.95,64.32,64.47,33800.0,49.4366,49.5205,49.0401,49.1545,33800.0
2009-03-11 10:40:00,64.46,64.48,63.88,63.99,51800.0,49.1469,49.1621,48.7047,48.7885,51800.0
2009-03-11 10:50:00,64.01,64.07,63.85,63.92,37900.0,48.8038,48.8495,48.6818,48.7352,37900.0
2009-03-11 11:00:00,63.96,64.08,63.79,63.83,30400.0,48.7657,48.8571,48.636,48.6665,30400.0
2009-03-11 11:10:00,63.88,63.94,63.71,63.75,20300.0,48.7047,48.7504,48.575,48.6055,20300.0
2009-03-11 11:20:00,63.72,63.72,63.39,63.43,63400.0,48.5827,48.5827,48.3311,48.3616,63400.0
2009-03-11 11:30:00,63.46,63.55,63.13,63.49,77800.0,48.3844,48.4531,48.1328,48.4073,77800.0
2009-03-11 11:40:00,63.45,63.52,63.23,63.4,63500.0,48.3768,48.4302,48.2091,48.3387,63500.0
2009-03-11 11:50:00,63.4,63.69,63.4,63.62,13700.0,48.3387,48.5598,48.3387,48.5064,13700.0
2009-03-11 12:00:00,63.64,63.7,63.44,63.5,20400.0,48.5217,48.5674,48.3692,48.4149,20400.0
2009-03-11 12:10:00,63.5,63.57,63.3,63.34,24600.0,48.4149,48.4683,48.2624,48.2929,24600.0
2009-03-11 12:20:00,63.36,63.51,63.26,63.34,34900.0,48.3082,48.4226,48.2319,48.2929,34900.0
2009-03-11 12:30:00,63.33,63.54,63.24,63.26,16800.0,48.2853,48.4454,48.2167,48.2319,16800.0
2009-03-11 12:40:00,63.26,63.45,63.21,63.4,43500.0,48.2319,48.3768,48.1938,48.3387,43500.0
2009-03-11 12:50:00,63.38,63.55,63.28,63.33,28900.0,48.3234,48.4531,48.2472,48.2853,28900.0
2009-03-11 13:00:00,63.33,63.56,63.32,63.39,18800.0,48.2853,48.4607,48.2777,48.3311,18800.0
2009-03-11 13:10:00,63.42,63.77,63.42,63.74,24500.0,48.3539,48.6208,48.3539,48.5979,24500.0
2009-03-11 13:20:00,63.75,63.78,63.32,63.37,23600.0,48.6055,48.6284,48.2777,48.3158,23600.0
2009-03-11 13:30:00,63.37,63.8,63.34,63.8,21100.0,48.3158,48.6437,48.2929,48.6437,21100.0
2009-03-11 13:40:00,63.83,63.95,63.7,63.81,29100.0,48.6665,48.758,48.5674,48.6513,29100.0
2009-03-11 13:50:00,63.76,63.81,63.4,63.55,24100.0,48.6132,48.6513,48.3387,48.4531,24100.0
2009-03-11 14:00:00,63.6,63.79,63.32,63.32,22300.0,48.4912,48.636,48.2777,48.2777,22300.0
2009-03-11 14:10:00,63.32,63.43,63.06,63.1,48400.0,48.2777,48.3616,48.0795,48.11,48400.0
2009-03-11 14:20:00,63.11,63.22,63.04,63.22,26100.0,48.1176,48.2014,48.0642,48.2014,26100.0
2009-03-11 14:30:00,63.2,63.45,63.16,63.45,30100.0,48.1862,48.3768,48.1557,48.3768,30100.0
2009-03-11 14:40:00,63.43,63.9,63.36,63.81,38000.0,48.3616,48.7199,48.3082,48.6513,38000.0
2009-03-11 14:50:00,63.83,63.87,63.59,63.7,57300.0,48.6665,48.697,48.4835,48.5674,57300.0
2009-03-11 15:00:00,63.68,64.03,63.68,64.0,37700.0,48.5522,48.819,48.5522,48.7961,37700.0
2009-03-11 15:10:00,64.0,64.25,63.96,64.25,35000.0,48.7961,48.9868,48.7657,48.9868,35000.0
2009-03-11 15:20:00,64.25,64.59,64.21,64.53,91900.0,48.9868,49.246,48.9563,49.2002,91900.0
2009-03-11 15:30:00,64.53,64.78,64.43,64.7,93800.0,49.2002,49.3909,49.124,49.3299,93800.0
2009-03-11 15:40:00,64.74,64.86,64.41,64.49,84000.0,49.3604,49.4518,49.1087,49.1697,84000.0
2009-03-11 15:50:00,64.5,64.59,64.09,64.17,102200.0,49.1774,49.246,48.8648,48.9258,102200.0
2009-03-12 09:30:00,64.18,64.38,63.5,63.5,19500.0,48.9334,49.0859,48.4149,48.4149,19500.0
2009-03-12 09:40:00,63.48,63.48,62.89,62.97,22700.0,48.3997,48.3997,47.9498,48.0108,22700.0
2009-03-12 09:50:00,62.97,63.41,62.97,63.41,14500.0,48.0108,48.3463,48.0108,48.3463,14500.0
2009-03-12 10:00:00,63.48,63.86,63.4,63.76,14000.0,48.3997,48.6894,48.3387,48.6132,14000.0
2009-03-12 10:10:00,63.82,63.83,63.47,63.73,32400.0,48.6589,48.6665,48.3921,48.5903,32400.0
2009-03-12 10:20:00,63.77,64.38,63.74,64.32,24200.0,48.6208,49.0859,48.5979,49.0401,24200.0
2009-03-12 10:30:00,64.38,64.42,64.01,64.09,27500.0,49.0859,49.1164,48.8038,48.8648,27500.0
2009-03-12 10:40:00,64.08,64.59,63.97,64.44,20000.0,48.8571,49.246,48.7733,49.1316,20000.0
2009-03-12 10:50:00,64.43,64.5,64.38,64.45,14600.0,49.124,49.1774,49.0859,49.1392,14600.0
2009-03-12 11:00:00,64.4,64.53,64.27,64.36,8200.0,49.1011,49.2002,49.002,49.0706,8200.0
2009-03-12 11:10:00,64.34,64.56,64.23,64.49,7900.0,49.0554,49.2231,48.9715,49.1697,7900.0
2009-03-12 11:20:00,64.52,64.52,64.15,64.15,7700.0,49.1926,49.1926,48.9105,48.9105,7700.0
2009-03-12 11:30:00,64.1,64.21,63.9,64.21,12100.0,48.8724,48.9563,48.7199,48.9563,12100.0
2009-03-12 11:40:00,64.2,64.67,64.2,64.31,15500.0,48.9486,49.307,48.9486,49.0325,15500.0
2009-03-12 11:50:00,64.27,64.47,64.24,64.35,15100.0,49.002,49.1545,48.9791,49.063,15100.0
2009-03-12 12:00:00,64.35,64.7,64.33,64.58,24700.0,49.063,49.3299,49.0478,49.2384,24700.0
2009-03-12 12:10:00,64.58,64.98,64.47,64.87,65400.0,49.2384,49.5433,49.1545,49.4595,65400.0
2009-03-12 12:20:00,64.86,64.99,64.81,64.96,31900.0,49.4518,49.551,49.4137,49.5281,31900.0
2009-03-12 12:30:00,64.97,65.08,64.9,65.08,19200.0,49.5357,49.6196,49.4823,49.6196,19200.0
2009-03-12 12:40:00,65.05,65.22,65.03,65.22,11500.0,49.5967,49.7263,49.5815,49.7263,11500.0
2009-03-12 12:50:00,65.26,65.72,65.19,65.68,45900.0,49.7568,50.1075,49.7035,50.077,45900.0
2009-03-12 13:00:00,65.69,65.93,65.65,65.87,72400.0,50.0847,50.2677,50.0542,50.2219,72400.0
2009-03-12 13:10:00,65.83,65.93,65.65,65.73,28300.0,50.1914,50.2677,50.0542,50.1152,28300.0
2009-03-12 13:20:00,65.71,65.85,65.5,65.52,15000.0,50.0999,50.2067,49.9398,49.9551,15000.0
2009-03-12 13:30:00,65.57,65.67,65.37,65.49,32200.0,49.9932,50.0694,49.8407,49.9322,32200.0
2009-03-12 13:40:00,65.47,65.68,65.44,65.52,14600.0,49.9169,50.077,49.8941,49.9551,14600.0
2009-03-12 13:50:00,65.52,65.59,65.45,65.55,13800.0,49.9551,50.0084,49.9017,49.9779,13800.0
2009-03-12 14:00:00,65.6,65.67,65.36,65.52,32600.0,50.0161,50.0694,49.8331,49.9551,32600.0
2009-03-12 14:10:00,65.53,65.93,65.5,65.93,20100.0,49.9627,50.2677,49.9398,50.2677,20100.0
2009-03-12 14:20:00,65.91,66.1,65.82,65.88,27800.0,50.2524,50.3973,50.1838,50.2295,27800.0
2009-03-12 14:30:00,65.91,65.98,65.77,65.94,26100.0,50.2524,50.3058,50.1457,50.2753,26100.0
2009-03-12 14:40:00,65.89,66.26,65.89,66.2,32000.0,50.2372,50.5193,50.2372,50.4735,32000.0
2009-03-12 14:50:00,66.23,66.29,66.03,66.07,35400.0,50.4964,50.5421,50.3439,50.3744,35400.0
2009-03-12 15:00:00,66.07,66.16,65.94,66.11,53100.0,50.3744,50.443,50.2753,50.4049,53100.0
2009-03-12 15:10:00,66.1,66.3,66.0,66.24,54100.0,50.3973,50.5498,50.321,50.504,54100.0
2009-03-12 15:20:00,66.24,66.27,65.99,66.25,44400.0,50.504,50.5269,50.3134,50.5116,44400.0
2009-03-12 15:30:00,66.2,66.3,66.09,66.21,39100.0,50.4735,50.5498,50.3896,50.4811,39100.0
2009-03-12 15:40:00,66.21,66.74,66.21,66.73,69400.0,50.4811,50.8852,50.4811,50.8776,69400.0
2009-03-12 15:50:00,66.73,66.74,66.27,66.38,134000.0,50.8776,50.8852,50.5269,50.6108,134000.0
2009-03-13 09:30:00,66.88,66.88,65.85,65.99,17300.0,50.992,50.992,50.2067,50.3134,17300.0
2009-03-13 09:40:00,66.01,66.18,65.43,65.89,30400.0,50.3287,50.4583,49.8864,50.2372,30400.0
2009-03-13 09:50:00,65.82,66.03,65.63,65.97,21300.0,50.1838,50.3439,50.0389,50.2982,21300.0
2009-03-13 10:00:00,66.0,66.06,65.66,65.66,44800.0,50.321,50.3668,50.0618,50.0618,44800.0
2009-03-13 10:10:00,65.64,65.8,65.5,65.6,20900.0,50.0465,50.1685,49.9398,50.0161,20900.0
2009-03-13 10:20:00,65.58,65.68,65.15,65.17,17100.0,50.0008,50.077,49.673,49.6882,17100.0
2009-03-13 10:30:00,65.17,65.44,65.03,65.41,16200.0,49.6882,49.8941,49.5815,49.8712,16200.0
2009-03-13 10:40:00,65.5,66.03,65.47,65.88,21800.0,49.9398,50.3439,49.9169,50.2295,21800.0
2009-03-13 10:50:00,65.88,65.89,65.3,65.51,17200.0,50.2295,50.2372,49.7873,49.9474,17200.0
2009-03-13 11:00:00,65.47,65.77,65.3,65.37,10300.0,49.9169,50.1457,49.7873,49.8407,10300.0
2009-03-13 11:10:00,65.31,65.67,65.28,65.47,12600.0,49.7949,50.0694,49.7721,49.9169,12600.0
2009-03-13 11:20:00,65.39,65.73,65.3,65.67,12500.0,49.8559,50.1152,49.7873,50.0694,12500.0
2009-03-13 11:30:00,65.65,65.65,65.21,65.26,28400.0,50.0542,50.0542,49.7187,49.7568,28400.0
2009-03-13 11:40:00,65.23,65.46,65.05,65.17,12900.0,49.7339,49.9093,49.5967,49.6882,12900.0
2009-03-13 11:50:00,65.24,65.32,65.15,65.17,14100.0,49.7416,49.8026,49.673,49.6882,14100.0
2009-03-13 12:00:00,65.18,65.36,65.08,65.14,8600.0,49.6958,49.8331,49.6196,49.6653,8600.0
2009-03-13 12:10:00,65.14,65.19,64.88,64.92,8200.0,49.6653,49.7035,49.4671,49.4976,8200.0
2009-03-13 12:20:00,64.91,65.13,64.88,65.01,19500.0,49.49,49.6577,49.4671,49.5662,19500.0
2009-03-13 12:30:00,64.98,65.11,64.76,64.82,18600.0,49.5433,49.6425,49.3756,49.4213,18600.0
2009-03-13 12:40:00,64.82,65.19,64.8,65.04,16400.0,49.4213,49.7035,49.4061,49.5891,16400.0
2009-03-13 12:50:00,65.0,65.23,64.93,65.18,16500.0,49.5586,49.7339,49.5052,49.6958,16500.0
2009-03-13 13:00:00,65.11,65.11,64.99,65.03,9900.0,49.6425,49.6425,49.551,49.5815,9900.0
2009-03-13 13:10:00,65.03,65.41,65.02,65.35,19000.0,49.5815,49.8712,49.5738,49.8254,19000.0
2009-03-13 13:20:00,65.38,65.4,65.28,65.29,14300.0,49.8483,49.8636,49.7721,49.7797,14300.0
2009-03-13 13:30:00,65.32,65.33,65.03,65.06,18000.0,49.8026,49.8102,49.5815,49.6043,18000.0
2009-03-13 13:40:00,65.04,65.09,64.93,65.0,19400.0,49.5891,49.6272,49.5052,49.5586,19400.0
2009-03-13 13:50:00,65.02,65.21,65.0,65.2,15800.0,49.5738,49.7187,49.5586,49.7111,15800.0
2009-03-13 14:00:00,65.21,65.44,65.1,65.32,25000.0,49.7187,49.8941,49.6348,49.8026,25000.0
2009-03-13 14:10:00,65.36,65.45,65.25,65.3,21900.0,49.8331,49.9017,49.7492,49.7873,21900.0
2009-03-13 14:20:00,65.27,65.42,65.21,65.4,23900.0,49.7644,49.8788,49.7187,49.8636,23900.0
2009-03-13 14:30:00,65.38,65.77,65.36,65.68,25100.0,49.8483,50.1457,49.8331,50.077,25100.0
2009-03-13 14:40:00,65.65,65.81,65.47,65.69,22400.0,50.0542,50.1762,49.9169,50.0847,22400.0
2009-03-13 14:50:00,65.68,65.73,65.43,65.48,19600.0,50.077,50.1152,49.8864,49.9246,19600.0
2009-03-13 15:00:00,65.47,65.65,65.46,65.65,28300.0,49.9169,50.0542,49.9093,50.0542,28300.0
2009-03-13 15:10:00,65.64,65.72,65.56,65.71,55500.0,50.0465,50.1075,49.9856,50.0999,55500.0
2009-03-13 15:20:00,65.74,65.79,65.63,65.67,34800.0,50.1228,50.1609,50.0389,50.0694,34800.0
2009-03-13 15:30:00,65.65,65.73,65.51,65.67,38600.0,50.0542,50.1152,49.9474,50.0694,38600.0
2009-03-13 15:40:00,65.71,66.03,65.71,65.74,95700.0,50.0999,50.3439,50.0999,50.1228,95700.0
2009-03-13 15:50:00,65.74,65.94,65.72,65.75,76900.0,50.1228,50.2753,50.1075,50.1304,76900.0
2009-03-16 09:30:00,66.69,66.8,65.0,65.07,106900.0,50.8471,50.931,49.5586,49.612,106900.0
2009-03-16 09:40:00,65.09,65.11,63.77,63.97,110700.0,49.6272,49.6425,48.6208,48.7733,110700.0
2009-03-16 09:50:00,63.94,63.97,62.94,63.05,185300.0,48.7504,48.7733,47.988,48.0718,185300.0
2009-03-16 10:00:00,63.04,63.57,62.95,63.47,82200.0,48.0642,48.4683,47.9956,48.3921,82200.0
2009-03-16 10:10:00,63.54,63.57,62.76,63.13,92200.0,48.4454,48.4683,47.8507,48.1328,92200.0
2009-03-16 10:20:00,63.13,63.5,63.0,63.41,43000.0,48.1328,48.4149,48.0337,48.3463,43000.0
2009-03-16 10:30:00,63.47,64.12,63.43,63.96,44100.0,48.3921,48.8876,48.3616,48.7657,44100.0
2009-03-16 10:40:00,63.96,64.01,63.71,63.83,26400.0,48.7657,48.8038,48.575,48.6665,26400.0
2009-03-16 10:50:00,63.78,63.81,63.64,63.71,22600.0,48.6284,48.6513,48.5217,48.575,22600.0
2009-03-16 11:00:00,63.67,64.18,63.67,64.12,15800.0,48.5445,48.9334,48.5445,48.8876,15800.0
2009-03-16 11:10:00,64.1,64.5,64.1,64.5,23800.0,48.8724,49.1774,48.8724,49.1774,23800.0
2009-03-16 11:20:00,64.48,64.68,64.48,64.6,34800.0,49.1621,49.3146,49.1621,49.2536,34800.0
2009-03-16 11:30:00,64.6,64.7,64.58,64.62,16900.0,49.2536,49.3299,49.2384,49.2689,16900.0
2009-03-16 11:40:00,64.62,64.74,64.44,64.67,31200.0,49.2689,49.3604,49.1316,49.307,31200.0
2009-03-16 11:50:00,64.69,64.7,64.53,64.66,11800.0,49.3222,49.3299,49.2002,49.2994,11800.0
2009-03-16 12:00:00,64.62,64.63,64.14,64.17,49500.0,49.2689,49.2765,48.9029,48.9258,49500.0
2009-03-16 12:10:00,64.16,64.19,63.99,64.0,30600.0,48.9181,48.941,48.7885,48.7961,30600.0
2009-03-16 12:20:00,64.01,64.06,63.78,63.93,50900.0,48.8038,48.8419,48.6284,48.7428,50900.0
2009-03-16 12:30:00,63.95,64.05,63.82,63.95,84900.0,48.758,48.8343,48.6589,48.758,84900.0
2009-03-16 12:40:00,63.95,64.31,63.91,64.3,23500.0,48.758,49.0325,48.7275,49.0249,23500.0
2009-03-16 12:50:00,64.32,64.68,64.24,64.6,24100.0,49.0401,49.3146,48.9791,49.2536,24100.0
2009-03-16 13:00:00,64.6,64.66,64.45,64.58,22700.0,49.2536,49.2994,49.1392,49.2384,22700.0
2009-03-16 13:10:00,64.58,64.74,64.51,64.71,22700.0,49.2384,49.3604,49.185,49.3375,22700.0
2009-03-16 13:20:00,64.74,64.87,64.71,64.85,30000.0,49.3604,49.4595,49.3375,49.4442,30000.0
2009-03-16 13:30:00,64.83,65.02,64.74,65.0,20500.0,49.429,49.5738,49.3604,49.5586,20500.0
2009-03-16 13:40:00,65.0,65.17,64.91,65.13,18000.0,49.5586,49.6882,49.49,49.6577,18000.0
2009-03-16 13:50:00,65.1,65.12,64.89,64.97,22500.0,49.6348,49.6501,49.4747,49.5357,22500.0
2009-03-16 14:00:00,64.98,65.02,64.79,64.92,20800.0,49.5433,49.5738,49.3985,49.4976,20800.0
2009-03-16 14:10:00,64.92,65.03,64.87,65.02,14000.0,49.4976,49.5815,49.4595,49.5738,14000.0
2009-03-16 14:20:00,64.97,65.0,64.86,64.91,24500.0,49.5357,49.5586,49.4518,49.49,24500.0
2009-03-16 14:30:00,64.9,65.0,64.83,64.92,46700.0,49.4823,49.5586,49.429,49.4976,46700.0
2009-03-16 14:40:00,64.92,65.14,64.91,65.08,30400.0,49.4976,49.6653,49.49,49.6196,30400.0
2009-03-16 14:50:00,65.08,65.14,64.84,64.88,52100.0,49.6196,49.6653,49.4366,49.4671,52100.0
2009-03-16 15:00:00,64.9,64.98,64.77,64.86,77900.0,49.4823,49.5433,49.3832,49.4518,77900.0
2009-03-16 15:10:00,64.86,64.9,64.63,64.72,62600.0,49.4518,49.4823,49.2765,49.3451,62600.0
2009-03-16 15:20:00,64.71,64.72,64.45,64.58,54700.0,49.3375,49.3451,49.1392,49.2384,54700.0
2009-03-16 15:30:00,64.58,64.74,64.39,64.44,63400.0,49.2384,49.3604,49.0935,49.1316,63400.0
2009-03-16 15:40:00,64.45,64.55,64.12,64.49,119600.0,49.1392,49.2155,48.8876,49.1697,119600.0
2009-03-16 15:50:00,64.49,64.52,64.16,64.3,97400.0,49.1697,49.1926,48.9181,49.0249,97400.0
2009-03-17 09:30:00,64.7,64.7,63.99,64.0,20600.0,49.3299,49.3299,48.7885,48.7961,20600.0
2009-03-17 09:40:00,63.96,64.12,63.73,63.88,23100.0,48.7657,48.8876,48.5903,48.7047,23100.0
2009-03-17 09:50:00,63.87,64.3,63.87,63.97,11600.0,48.697,49.0249,48.697,48.7733,11600.0
2009-03-17 10:00:00,63.95,64.4,63.94,64.06,23000.0,48.758,49.1011,48.7504,48.8419,23000.0
2009-03-17 10:10:00,64.07,64.19,63.73,63.95,32500.0,48.8495,48.941,48.5903,48.758,32500.0
2009-03-17 10:20:00,63.99,64.29,63.99,64.13,36200.0,48.7885,49.0173,48.7885,48.8953,36200.0
2009-03-17 10:30:00,64.12,64.44,64.06,64.4,27900.0,48.8876,49.1316,48.8419,49.1011,27900.0
2009-03-17 10:40:00,64.44,65.0,64.4,64.96,29500.0,49.1316,49.5586,49.1011,49.5281,29500.0
2009-03-17 10:50:00,64.94,64.94,64.78,64.8,15200.0,49.5128,49.5128,49.3909,49.4061,15200.0
2009-03-17 11:00:00,64.75,64.8,64.49,64.6,17500.0,49.368,49.4061,49.1697,49.2536,17500.0
2009-03-17 11:10:00,64.61,64.79,64.55,64.68,22900.0,49.2612,49.3985,49.2155,49.3146,22900.0
2009-03-17 11:20:00,64.66,64.78,64.55,64.74,21100.0,49.2994,49.3909,49.2155,49.3604,21100.0
2009-03-17 11:30:00,64.74,64.77,64.56,64.67,27600.0,49.3604,49.3832,49.2231,49.307,27600.0
2009-03-17 11:40:00,64.57,64.91,64.52,64.77,14200.0,49.2307,49.49,49.1926,49.3832,14200.0
2009-03-17 11:50:00,64.82,65.0,64.75,64.98,19600.0,49.4213,49.5586,49.368,49.5433,19600.0
2009-03-17 12:00:00,64.98,65.02,64.93,65.0,16800.0,49.5433,49.5738,49.5052,49.5586,16800.0
2009-03-17 12:10:00,64.92,65.03,64.82,64.97,24700.0,49.4976,49.5815,49.4213,49.5357,24700.0
2009-03-17 12:20:00,65.02,65.41,65.02,65.31,22800.0,49.5738,49.8712,49.5738,49.7949,22800.0
2009-03-17 12:30:00,65.36,65.68,65.21,65.68,31500.0,49.8331,50.077,49.7187,50.077,31500.0
2009-03-17 12:40:00,65.66,65.95,65.61,65.7,36500.0,50.0618,50.2829,50.0237,50.0923,36500.0
2009-03-17 12:50:00,65.67,65.81,65.62,65.77,20400.0,50.0694,50.1762,50.0313,50.1457,20400.0
2009-03-17 13:00:00,65.76,65.87,65.51,65.57,16000.0,50.138,50.2219,49.9474,49.9932,16000.0
2009-03-17 13:10:00,65.55,65.88,65.55,65.74,16200.0,49.9779,50.2295,49.9779,50.1228,16200.0
2009-03-17 13:20:00,65.7,65.91,65.7,65.76,13000.0,50.0923,50.2524,50.0923,50.138,13000.0
2009-03-17 13:30:00,65.78,65.93,65.72,65.79,23300.0,50.1533,50.2677,50.1075,50.1609,23300.0
2009-03-17 13:40:00,65.83,65.87,65.57,65.67,18100.0,50.1914,50.2219,49.9932,50.0694,18100.0
2009-03-17 13:50:00,65.67,65.68,65.39,65.5,23100.0,50.0694,50.077,49.8559,49.9398,23100.0
2009-03-17 14:00:00,65.53,65.6,65.43,65.56,22200.0,49.9627,50.0161,49.8864,49.9856,22200.0
2009-03-17 14:10:00,65.5,65.75,65.42,65.59,17400.0,49.9398,50.1304,49.8788,50.0084,17400.0
2009-03-17 14:20:00,65.64,65.71,65.31,65.39,20800.0,50.0465,50.0999,49.7949,49.8559,20800.0
2009-03-17 14:30:00,65.38,65.66,65.37,65.65,16000.0,49.8483,50.0618,49.8407,50.0542,16000.0
2009-03-17 14:40:00,65.66,65.99,65.66,65.95,14300.0,50.0618,50.3134,50.0618,50.2829,14300.0
2009-03-17 14:50:00,66.0,66.06,65.78,65.84,17600.0,50.321,50.3668,50.1533,50.199,17600.0
2009-03-17 15:00:00,65.83,66.1,65.77,66.01,34500.0,50.1914,50.3973,50.1457,50.3287,34500.0
2009-03-17 15:10:00,66.01,66.11,65.9,66.02,27700.0,50.3287,50.4049,50.2448,50.3363,27700.0
2009-03-17 15:20:00,65.97,66.27,65.88,65.99,37300.0,50.2982,50.5269,50.2295,50.3134,37300.0
2009-03-17 15:30:00,65.97,66.07,65.8,65.95,38200.0,50.2982,50.3744,50.1685,50.2829,38200.0
2009-03-17 15:40:00,66.0,66.28,66.0,66.1,73400.0,50.321,50.5345,50.321,50.3973,73400.0
2009-03-17 15:50:00,66.09,66.45,66.06,66.45,95700.0,50.3896,50.6641,50.3668,50.6641,95700.0
2009-03-18 09:30:00,65.67,66.06,65.45,65.68,25400.0,50.0694,50.3668,49.9017,50.077,25400.0
2009-03-18 09:40:00,65.67,65.72,65.23,65.32,34100.0,50.0694,50.1075,49.7339,49.8026,34100.0
2009-03-18 09:50:00,65.29,65.49,65.14,65.49,37100.0,49.7797,49.9322,49.6653,49.9322,37100.0
2009-03-18 10:00:00,65.43,65.62,65.31,65.35,17500.0,49.8864,50.0313,49.7949,49.8254,17500.0
2009-03-18 10:10:00,65.36,65.5,65.2,65.34,19500.0,49.8331,49.9398,49.7111,49.8178,19500.0
2009-03-18 10:20:00,65.29,65.35,65.11,65.18,12500.0,49.7797,49.8254,49.6425,49.6958,12500.0
2009-03-18 10:30:00,65.18,65.19,65.0,65.12,18000.0,49.6958,49.7035,49.5586,49.6501,18000.0
2009-03-18 10:40:00,65.12,65.41,65.06,65.39,14400.0,49.6501,49.8712,49.6043,49.8559,14400.0
2009-03-18 10:50:00,65.42,65.98,65.36,65.98,23000.0,49.8788,50.3058,49.8331,50.3058,23000.0
2009-03-18 11:00:00,65.98,66.17,65.89,66.09,37900.0,50.3058,50.4506,50.2372,50.3896,37900.0
2009-03-18 11:10:00,66.08,66.21,65.95,66.0,16900.0,50.382,50.4811,50.2829,50.321,16900.0
2009-03-18 11:20:00,66.0,66.0,65.69,65.87,14100.0,50.321,50.321,50.0847,50.2219,14100.0
2009-03-18 11:30:00,65.87,65.91,65.6,65.64,11300.0,50.2219,50.2524,50.0161,50.0465,11300.0
2009-03-18 11:40:00,65.66,65.92,65.6,65.76,10800.0,50.0618,50.26,50.0161,50.138,10800.0
2009-03-18 11:50:00,65.79,66.1,65.79,66.07,9900.0,50.1609,50.3973,50.1609,50.3744,9900.0
2009-03-18 12:00:00,66.08,66.27,66.08,66.2,14700.0,50.382,50.5269,50.382,50.4735,14700.0
2009-03-18 12:10:00,66.26,66.26,66.14,66.17,25100.0,50.5193,50.5193,50.4278,50.4506,25100.0
2009-03-18 12:20:00,66.17,66.22,66.1,66.22,13400.0,50.4506,50.4888,50.3973,50.4888,13400.0
2009-03-18 12:30:00,66.22,66.22,66.03,66.03,9600.0,50.4888,50.4888,50.3439,50.3439,9600.0
2009-03-18 12:40:00,66.02,66.27,66.02,66.13,19900.0,50.3363,50.5269,50.3363,50.4201,19900.0
2009-03-18 12:50:00,66.11,66.28,66.0,66.28,32400.0,50.4049,50.5345,50.321,50.5345,32400.0
2009-03-18 13:00:00,66.19,66.3,66.17,66.26,11100.0,50.4659,50.5498,50.4506,50.5193,11100.0
2009-03-18 13:10:00,66.25,66.32,66.21,66.24,9900.0,50.5116,50.565,50.4811,50.504,9900.0
2009-03-18 13:20:00,66.24,66.35,66.23,66.29,10600.0,50.504,50.5879,50.4964,50.5421,10600.0
2009-03-18 13:30:00,66.3,66.36,66.25,66.31,11600.0,50.5498,50.5955,50.5116,50.5574,11600.0
2009-03-18 13:40:00,66.32,66.61,66.32,66.57,19100.0,50.565,50.7861,50.565,50.7556,19100.0
2009-03-18 13:50:00,66.59,66.65,66.42,66.52,12500.0,50.7709,50.8166,50.6413,50.7175,12500.0
2009-03-18 14:00:00,66.52,66.56,66.37,66.51,7400.0,50.7175,50.748,50.6031,50.7099,7400.0
2009-03-18 14:10:00,66.5,67.13,66.44,66.83,46500.0,50.7022,51.1826,50.6565,50.9539,46500.0
2009-03-18 14:20:00,66.83,67.94,66.76,67.35,64200.0,50.9539,51.8002,50.9005,51.3503,64200.0
2009-03-18 14:30:00,67.35,67.59,67.05,67.28,70800.0,51.3503,51.5333,51.1216,51.297,70800.0
2009-03-18 14:40:00,67.35,68.04,67.24,68.04,43200.0,51.3503,51.8764,51.2665,51.8764,43200.0
2009-03-18 14:50:00,67.99,68.3,67.76,68.14,51100.0,51.8383,52.0746,51.6629,51.9526,51100.0
2009-03-18 15:00:00,68.14,68.14,67.72,67.86,78500.0,51.9526,51.9526,51.6324,51.7392,78500.0
2009-03-18 15:10:00,67.86,68.11,67.67,67.75,66500.0,51.7392,51.9298,51.5943,51.6553,66500.0
2009-03-18 15:20:00,67.75,67.79,67.03,67.47,87500.0,51.6553,51.6858,51.1063,51.4418,87500.0
2009-03-18 15:30:00,67.52,67.56,66.95,67.09,50400.0,51.4799,51.5104,51.0453,51.1521,50400.0
2009-03-18 15:40:00,67.09,67.45,67.07,67.33,56000.0,51.1521,51.4266,51.1368,51.3351,56000.0
2009-03-18 15:50:00,67.34,67.68,67.33,67.62,74200.0,51.3427,51.6019,51.3351,51.5562,74200.0
2009-03-19 09:30:00,68.16,68.16,66.95,67.54,27700.0,51.9679,51.9679,51.0453,51.4952,27700.0
2009-03-19 09:40:00,67.54,67.54,66.94,67.41,30500.0,51.4952,51.4952,51.0377,51.3961,30500.0
2009-03-19 09:50:00,67.41,67.44,66.83,66.89,19100.0,51.3961,51.4189,50.9539,50.9996,19100.0
2009-03-19 10:00:00,66.85,67.14,66.64,66.86,13500.0,50.9691,51.1902,50.809,50.9767,13500.0
2009-03-19 10:10:00,66.81,67.27,66.79,67.21,10800.0,50.9386,51.2893,50.9234,51.2436,10800.0
2009-03-19 10:20:00,67.18,67.57,66.95,66.97,23400.0,51.2207,51.5181,51.0453,51.0606,23400.0
2009-03-19 10:30:00,66.94,67.29,66.9,67.1,15500.0,51.0377,51.3046,51.0072,51.1597,15500.0
2009-03-19 10:40:00,67.14,67.5,67.09,67.38,18800.0,51.1902,51.4647,51.1521,51.3732,18800.0
2009-03-19 10:50:00,67.44,67.44,67.11,67.4,12100.0,51.4189,51.4189,51.1673,51.3884,12100.0
2009-03-19 11:00:00,67.43,67.61,67.19,67.26,17900.0,51.4113,51.5486,51.2283,51.2817,17900.0
2009-03-19 11:10:00,67.18,67.18,66.91,66.97,11100.0,51.2207,51.2207,51.0148,51.0606,11100.0
2009-03-19 11:20:00,66.98,67.09,66.7,66.7,10600.0,51.0682,51.1521,50.8547,50.8547,10600.0
2009-03-19 11:30:00,66.7,66.96,66.7,66.87,13300.0,50.8547,51.053,50.8547,50.9844,13300.0
2009-03-19 11:40:00,66.84,66.96,66.66,66.78,13000.0,50.9615,51.053,50.8242,50.9157,13000.0
2009-03-19 11:50:00,66.75,67.14,66.63,67.1,9200.0,50.8929,51.1902,50.8014,51.1597,9200.0
2009-03-19 12:00:00,67.11,67.19,66.81,66.9,8300.0,51.1673,51.2283,50.9386,51.0072,8300.0
2009-03-19 12:10:00,66.92,67.08,66.88,66.94,16800.0,51.0225,51.1445,50.992,51.0377,16800.0
2009-03-19 12:20:00,66.9,67.17,66.89,67.07,12600.0,51.0072,51.2131,50.9996,51.1368,12600.0
2009-03-19 12:30:00,67.09,67.25,66.96,67.05,8500.0,51.1521,51.2741,51.053,51.1216,8500.0
2009-03-19 12:40:00,67.04,67.27,66.98,67.07,7900.0,51.114,51.2893,51.0682,51.1368,7900.0
2009-03-19 12:50:00,67.09,67.2,66.9,66.98,16400.0,51.1521,51.236,51.0072,51.0682,16400.0
2009-03-19 13:00:00,67.01,67.08,66.82,66.96,30500.0,51.0911,51.1445,50.9462,51.053,30500.0
2009-03-19 13:10:00,66.96,67.32,66.96,67.26,20500.0,51.053,51.3274,51.053,51.2817,20500.0
2009-03-19 13:20:00,67.24,67.43,67.24,67.39,22000.0,51.2665,51.4113,51.2665,51.3808,22000.0
2009-03-19 13:30:00,67.39,67.47,67.04,67.23,25900.0,51.3808,51.4418,51.114,51.2588,25900.0
2009-03-19 13:40:00,67.23,67.52,67.22,67.48,15300.0,51.2588,51.4799,51.2512,51.4494,15300.0
2009-03-19 13:50:00,67.46,67.51,67.23,67.34,16700.0,51.4342,51.4723,51.2588,51.3427,16700.0
2009-03-19 14:00:00,67.35,67.59,67.34,67.58,16100.0,51.3503,51.5333,51.3427,51.5257,16100.0
2009-03-19 14:10:00,67.56,67.73,67.42,67.62,18800.0,51.5104,51.64,51.4037,51.5562,18800.0
2009-03-19 14:20:00,67.57,67.67,67.49,67.61,34100.0,51.5181,51.5943,51.4571,51.5486,34100.0
2009-03-19 14:30:00,67.6,67.79,67.52,67.69,40400.0,51.5409,51.6858,51.4799,51.6096,40400.0
2009-03-19 14:40:00,67.68,67.77,67.53,67.55,50600.0,51.6019,51.6705,51.4876,51.5028,50600.0
2009-03-19 14:50:00,67.53,67.67,67.45,67.6,27900.0,51.4876,51.5943,51.4266,51.5409,27900.0
2009-03-19 15:00:00,67.54,67.84,67.52,67.71,36100.0,51.4952,51.7239,51.4799,51.6248,36100.0
2009-03-19 15:10:00,67.64,67.86,67.51,67.77,30400.0,51.5714,51.7392,51.4723,51.6705,30400.0
2009-03-19 15:20:00,67.8,67.82,67.58,67.74,34700.0,51.6934,51.7087,51.5257,51.6477,34700.0
2009-03-19 15:30:00,67.73,68.13,67.71,67.81,62100.0,51.64,51.945,51.6248,51.701,62100.0
2009-03-19 15:40:00,67.82,68.09,67.78,67.91,76400.0,51.7087,51.9145,51.6782,51.7773,76400.0
2009-03-19 15:50:00,67.93,67.96,67.54,67.71,87200.0,51.7925,51.8154,51.4952,51.6248,87200.0
2009-03-20 09:30:00,68.2,68.6,68.03,68.18,152200.0,51.9984,52.3034,51.8688,51.9831,152200.0
2009-03-20 09:40:00,68.1,68.15,67.9,68.0,45200.0,51.9222,51.9603,51.7697,51.8459,45200.0
2009-03-20 09:50:00,67.98,68.14,67.64,67.75,34300.0,51.8307,51.9526,51.5714,51.6553,34300.0
2009-03-20 10:00:00,67.82,68.07,67.51,67.86,15500.0,51.7087,51.8993,51.4723,51.7392,15500.0
2009-03-20 10:10:00,67.87,68.0,67.61,67.61,10800.0,51.7468,51.8459,51.5486,51.5486,10800.0
2009-03-20 10:20:00,67.63,67.8,67.59,67.8,9800.0,51.5638,51.6934,51.5333,51.6934,9800.0
2009-03-20 10:30:00,67.99,67.99,67.62,67.68,11300.0,51.8383,51.8383,51.5562,51.6019,11300.0
2009-03-20 10:40:00,67.69,67.76,67.6,67.68,19900.0,51.6096,51.6629,51.5409,51.6019,19900.0
2009-03-20 10:50:00,67.71,67.91,67.59,67.87,11500.0,51.6248,51.7773,51.5333,51.7468,11500.0
2009-03-20 11:00:00,67.81,67.82,67.46,67.63,12700.0,51.701,51.7087,51.4342,51.5638,12700.0
2009-03-20 11:10:00,67.57,67.63,67.32,67.48,7600.0,51.5181,51.5638,51.3274,51.4494,7600.0
2009-03-20 11:20:00,67.49,67.49,67.29,67.4,14200.0,51.4571,51.4571,51.3046,51.3884,14200.0
2009-03-20 11:30:00,67.4,67.54,67.4,67.54,7100.0,51.3884,51.4952,51.3884,51.4952,7100.0
2009-03-20 11:40:00,67.56,67.7,67.45,67.53,17500.0,51.5104,51.6172,51.4266,51.4876,17500.0
2009-03-20 11:50:00,67.53,67.55,67.41,67.54,13700.0,51.4876,51.5028,51.3961,51.4952,13700.0
2009-03-20 12:00:00,67.51,67.54,67.42,67.52,15100.0,51.4723,51.4952,51.4037,51.4799,15100.0
2009-03-20 12:10:00,67.54,67.66,67.5,67.66,11700.0,51.4952,51.5867,51.4647,51.5867,11700.0
2009-03-20 12:20:00,67.68,67.72,67.43,67.5,19300.0,51.6019,51.6324,51.4113,51.4647,19300.0
2009-03-20 12:30:00,67.5,67.68,67.47,67.55,17700.0,51.4647,51.6019,51.4418,51.5028,17700.0
2009-03-20 12:40:00,67.5,67.56,67.35,67.38,9900.0,51.4647,51.5104,51.3503,51.3732,9900.0
2009-03-20 12:50:00,67.35,67.36,67.03,67.23,14600.0,51.3503,51.3579,51.1063,51.2588,14600.0
2009-03-20 13:00:00,67.23,67.24,67.04,67.08,8500.0,51.2588,51.2665,51.114,51.1445,8500.0
2009-03-20 13:10:00,67.07,67.11,66.92,66.99,12300.0,51.1368,51.1673,51.0225,51.0758,12300.0
2009-03-20 13:20:00,66.95,67.04,66.91,67.0,15900.0,51.0453,51.114,51.0148,51.0835,15900.0
2009-03-20 13:30:00,67.0,67.02,66.7,66.75,16000.0,51.0835,51.0987,50.8547,50.8929,16000.0
2009-03-20 13:40:00,66.75,66.77,66.45,66.54,18300.0,50.8929,50.9081,50.6641,50.7327,18300.0
2009-03-20 13:50:00,66.55,66.67,66.36,66.42,18700.0,50.7404,50.8319,50.5955,50.6413,18700.0
2009-03-20 14:00:00,66.36,66.47,66.2,66.2,14800.0,50.5955,50.6794,50.4735,50.4735,14800.0
2009-03-20 14:10:00,66.2,66.68,66.2,66.58,56500.0,50.4735,50.8395,50.4735,50.7632,56500.0
2009-03-20 14:20:00,66.58,66.64,66.22,66.38,16800.0,50.7632,50.809,50.4888,50.6108,16800.0
2009-03-20 14:30:00,66.42,66.46,66.25,66.38,14200.0,50.6413,50.6718,50.5116,50.6108,14200.0
2009-03-20 14:40:00,66.32,66.37,66.07,66.25,10100.0,50.565,50.6031,50.3744,50.5116,10100.0
2009-03-20 14:50:00,66.23,66.48,66.14,66.41,13300.0,50.4964,50.687,50.4278,50.6336,13300.0
2009-03-20 15:00:00,66.41,66.49,66.29,66.45,18800.0,50.6336,50.6946,50.5421,50.6641,18800.0
2009-03-20 15:10:00,66.53,66.65,66.38,66.47,16600.0,50.7251,50.8166,50.6108,50.6794,16600.0
2009-03-20 15:20:00,66.44,66.81,66.43,66.75,48700.0,50.6565,50.9386,50.6489,50.8929,48700.0
2009-03-20 15:30:00,66.73,67.15,66.73,67.07,80200.0,50.8776,51.1978,50.8776,51.1368,80200.0
2009-03-20 15:40:00,67.07,67.11,66.78,66.83,84600.0,51.1368,51.1673,50.9157,50.9539,84600.0
2009-03-20 15:50:00,66.81,66.91,66.64,66.67,103000.0,50.9386,51.0148,50.809,50.8319,103000.0
2009-03-23 09:30:00,67.89,67.89,67.25,67.7,33300.0,51.762,51.762,51.2741,51.6172,33300.0
2009-03-23 09:40:00,67.75,67.84,67.15,67.22,34300.0,51.6553,51.7239,51.1978,51.2512,34300.0
2009-03-23 09:50:00,67.22,67.53,67.19,67.46,28700.0,51.2512,51.4876,51.2283,51.4342,28700.0
2009-03-23 10:00:00,67.52,67.71,67.22,67.31,35900.0,51.4799,51.6248,51.2512,51.3198,35900.0
2009-03-23 10:10:00,67.32,68.1,67.23,68.1,29400.0,51.3274,51.9222,51.2588,51.9222,29400.0
2009-03-23 10:20:00,68.05,68.16,67.59,67.77,81300.0,51.884,51.9679,51.5333,51.6705,81300.0
2009-03-23 10:30:00,67.84,68.08,67.77,67.9,16500.0,51.7239,51.9069,51.6705,51.7697,16500.0
2009-03-23 10:40:00,67.87,68.24,67.85,68.21,25400.0,51.7468,52.0289,51.7315,52.006,25400.0
2009-03-23 10:50:00,68.22,68.84,68.22,68.82,26000.0,52.0136,52.4864,52.0136,52.4711,26000.0
2009-03-23 11:00:00,68.77,68.9,68.74,68.84,26300.0,52.433,52.5321,52.4101,52.4864,26300.0
2009-03-23 11:10:00,68.78,68.95,68.74,68.9,28400.0,52.4406,52.5702,52.4101,52.5321,28400.0
2009-03-23 11:20:00,68.95,69.23,68.94,69.17,37500.0,52.5702,52.7837,52.5626,52.738,37500.0
2009-03-23 11:30:00,69.15,69.31,68.99,69.01,11200.0,52.7227,52.8447,52.6007,52.616,11200.0
2009-03-23 11:40:00,68.99,69.07,68.89,69.07,19200.0,52.6007,52.6617,52.5245,52.6617,19200.0
2009-03-23 11:50:00,69.05,69.5,69.05,69.5,23500.0,52.6465,52.9896,52.6465,52.9896,23500.0
2009-03-23 12:00:00,69.5,69.5,69.34,69.4,22100.0,52.9896,52.9896,52.8676,52.9133,22100.0
2009-03-23 12:10:00,69.4,69.59,69.38,69.55,43700.0,52.9133,53.0582,52.8981,53.0277,43700.0
2009-03-23 12:20:00,69.59,69.71,69.54,69.7,25900.0,53.0582,53.1497,53.0201,53.1421,25900.0
2009-03-23 12:30:00,69.7,69.72,69.54,69.58,13400.0,53.1421,53.1573,53.0201,53.0506,13400.0
2009-03-23 12:40:00,69.54,69.58,69.37,69.43,15100.0,53.0201,53.0506,52.8905,52.9362,15100.0
2009-03-23 12:50:00,69.4,69.46,69.26,69.29,18700.0,52.9133,52.9591,52.8066,52.8295,18700.0
2009-03-23 13:00:00,69.27,69.27,69.06,69.08,8300.0,52.8142,52.8142,52.6541,52.6693,8300.0
2009-03-23 13:10:00,69.07,69.34,69.06,69.19,18700.0,52.6617,52.8676,52.6541,52.7532,18700.0
2009-03-23 13:20:00,69.18,69.21,68.7,68.7,22800.0,52.7456,52.7685,52.3796,52.3796,22800.0
2009-03-23 13:30:00,68.72,68.81,68.53,68.71,16200.0,52.3949,52.4635,52.25,52.3872,16200.0
2009-03-23 13:40:00,68.65,68.82,68.6,68.82,6400.0,52.3415,52.4711,52.3034,52.4711,6400.0
2009-03-23 13:50:00,68.82,68.84,68.58,68.66,10200.0,52.4711,52.4864,52.2881,52.3491,10200.0
2009-03-23 14:00:00,68.75,68.88,68.69,68.83,10600.0,52.4177,52.5169,52.372,52.4787,10600.0
2009-03-23 14:10:00,68.83,68.84,68.57,68.66,22200.0,52.4787,52.4864,52.2805,52.3491,22200.0
2009-03-23 14:20:00,68.69,68.91,68.69,68.87,12900.0,52.372,52.5397,52.372,52.5092,12900.0
2009-03-23 14:30:00,68.9,69.1,68.9,69.02,10100.0,52.5321,52.6846,52.5321,52.6236,10100.0
2009-03-23 14:40:00,69.04,69.1,68.88,69.07,31000.0,52.6388,52.6846,52.5169,52.6617,31000.0
2009-03-23 14:50:00,69.09,69.49,69.01,69.43,32600.0,52.677,52.9819,52.616,52.9362,32600.0
2009-03-23 15:00:00,69.39,69.46,69.24,69.25,40600.0,52.9057,52.9591,52.7913,52.799,40600.0
2009-03-23 15:10:00,69.26,69.6,69.22,69.53,49200.0,52.8066,53.0658,52.7761,53.0124,49200.0
2009-03-23 15:20:00,69.57,69.67,69.46,69.57,33800.0,53.0429,53.1192,52.9591,53.0429,33800.0
2009-03-23 15:30:00,69.55,69.85,69.46,69.85,46400.0,53.0277,53.2564,52.9591,53.2564,46400.0
2009-03-23 15:40:00,69.85,70.13,69.84,70.13,74300.0,53.2564,53.4699,53.2488,53.4699,74300.0
2009-03-23 15:50:00,70.12,70.49,70.07,70.46,138700.0,53.4623,53.7444,53.4242,53.7215,138700.0
2009-03-24 09:30:00,69.63,70.0,69.24,69.53,22200.0,53.0887,53.3708,52.7913,53.0124,22200.0
2009-03-24 09:40:00,69.54,70.06,69.54,69.72,26000.0,53.0201,53.4165,53.0201,53.1573,26000.0
2009-03-24 09:50:00,69.73,70.4,69.7,70.4,21400.0,53.1649,53.6758,53.1421,53.6758,21400.0
2009-03-24 10:00:00,70.47,70.8,70.45,70.69,38500.0,53.7291,53.9807,53.7139,53.8969,38500.0
2009-03-24 10:10:00,70.7,70.95,70.5,70.5,24000.0,53.9045,54.0951,53.752,53.752,24000.0
2009-03-24 10:20:00,70.5,70.51,69.89,69.89,24200.0,53.752,53.7596,53.2869,53.2869,24200.0
2009-03-24 10:30:00,69.87,70.0,69.77,69.94,19500.0,53.2717,53.3708,53.1954,53.325,19500.0
2009-03-24 10:40:00,69.96,70.08,69.65,69.9,13800.0,53.3403,53.4318,53.1039,53.2945,13800.0
2009-03-24 10:50:00,69.92,69.95,69.68,69.68,24800.0,53.3098,53.3327,53.1268,53.1268,24800.0
2009-03-24 11:00:00,69.68,69.75,69.59,69.75,17800.0,53.1268,53.1802,53.0582,53.1802,17800.0
2009-03-24 11:10:00,69.75,69.8,69.67,69.7,21600.0,53.1802,53.2183,53.1192,53.1421,21600.0
2009-03-24 11:20:00,69.7,70.05,69.67,70.03,22300.0,53.1421,53.4089,53.1192,53.3937,22300.0
2009-03-24 11:30:00,70.0,70.23,69.96,70.17,10800.0,53.3708,53.5461,53.3403,53.5004,10800.0
2009-03-24 11:40:00,70.16,70.29,70.08,70.27,26500.0,53.4928,53.5919,53.4318,53.5766,26500.0
2009-03-24 11:50:00,70.27,70.32,70.07,70.14,8700.0,53.5766,53.6148,53.4242,53.4775,8700.0
2009-03-24 12:00:00,70.13,70.21,70.03,70.09,7500.0,53.4699,53.5309,53.3937,53.4394,7500.0
2009-03-24 12:10:00,70.04,70.25,69.96,70.17,14100.0,53.4013,53.5614,53.3403,53.5004,14100.0
2009-03-24 12:20:00,70.22,70.26,70.08,70.26,26000.0,53.5385,53.569,53.4318,53.569,26000.0
2009-03-24 12:30:00,70.27,70.36,70.22,70.28,16200.0,53.5766,53.6453,53.5385,53.5843,16200.0
2009-03-24 12:40:00,70.28,70.64,70.27,70.64,28400.0,53.5843,53.8587,53.5766,53.8587,28400.0
2009-03-24 12:50:00,70.64,70.8,70.58,70.74,8000.0,53.8587,53.9807,53.813,53.935,8000.0
2009-03-24 13:00:00,70.74,70.83,70.68,70.79,16400.0,53.935,54.0036,53.8892,53.9731,16400.0
2009-03-24 13:10:00,70.79,71.11,70.68,71.03,19900.0,53.9731,54.2171,53.8892,54.1561,19900.0
2009-03-24 13:20:00,71.04,71.25,71.02,71.24,25900.0,54.1637,54.3238,54.1485,54.3162,25900.0
2009-03-24 13:30:00,71.23,71.25,70.8,70.98,51500.0,54.3086,54.3238,53.9807,54.118,51500.0
2009-03-24 13:40:00,70.96,71.11,70.93,70.95,13100.0,54.1027,54.2171,54.0799,54.0951,13100.0
2009-03-24 13:50:00,71.01,71.08,70.8,70.94,10300.0,54.1409,54.1942,53.9807,54.0875,10300.0
2009-03-24 14:00:00,70.95,71.22,70.86,71.21,12400.0,54.0951,54.301,54.0265,54.2933,12400.0
2009-03-24 14:10:00,71.25,71.41,71.04,71.33,23100.0,54.3238,54.4458,54.1637,54.3848,23100.0
2009-03-24 14:20:00,71.33,71.47,71.14,71.21,22600.0,54.3848,54.4916,54.24,54.2933,22600.0
2009-03-24 14:30:00,71.16,71.27,71.01,71.25,17700.0,54.2552,54.3391,54.1409,54.3238,17700.0
2009-03-24 14:40:00,71.26,71.36,71.11,71.13,15600.0,54.3315,54.4077,54.2171,54.2323,15600.0
2009-03-24 14:50:00,71.13,71.18,70.9,71.07,23100.0,54.2323,54.2705,54.057,54.1866,23100.0
2009-03-24 15:00:00,71.03,71.13,70.74,70.77,19400.0,54.1561,54.2323,53.935,53.9579,19400.0
2009-03-24 15:10:00,70.77,70.99,70.72,70.78,14600.0,53.9579,54.1256,53.9197,53.9655,14600.0
2009-03-24 15:20:00,70.77,71.01,70.67,70.81,28400.0,53.9579,54.1409,53.8816,53.9884,28400.0
2009-03-24 15:30:00,70.75,70.99,70.65,70.89,40400.0,53.9426,54.1256,53.8664,54.0494,40400.0
2009-03-24 15:40:00,70.92,70.92,70.58,70.59,58800.0,54.0722,54.0722,53.813,53.8206,58800.0
2009-03-24 15:50:00,70.59,70.63,70.15,70.2,100600.0,53.8206,53.8511,53.4852,53.5233,100600.0
2009-03-25 09:30:00,70.63,70.88,70.15,70.71,23300.0,53.8511,54.0417,53.4852,53.9121,23300.0
2009-03-25 09:40:00,70.72,71.11,70.61,71.11,22800.0,53.9197,54.2171,53.8359,54.2171,22800.0
2009-03-25 09:50:00,71.09,71.52,71.09,71.45,37600.0,54.2018,54.5297,54.2018,54.4763,37600.0
2009-03-25 10:00:00,71.49,72.74,71.49,72.68,65700.0,54.5068,55.4599,54.5068,55.4141,65700.0
2009-03-25 10:10:00,72.65,72.75,72.5,72.54,21200.0,55.3913,55.4675,55.2769,55.3074,21200.0
2009-03-25 10:20:00,72.54,72.61,72.26,72.28,35400.0,55.3074,55.3608,55.0939,55.1092,35400.0
2009-03-25 10:30:00,72.24,73.16,72.24,72.94,35200.0,55.0787,55.7801,55.0787,55.6124,35200.0
2009-03-25 10:40:00,72.98,73.24,72.94,72.97,20200.0,55.6429,55.8411,55.6124,55.6352,20200.0
2009-03-25 10:50:00,72.91,72.97,72.1,72.1,32900.0,55.5895,55.6352,54.9719,54.9719,32900.0
2009-03-25 11:00:00,72.13,72.38,72.0,72.37,29600.0,54.9948,55.1854,54.8957,55.1778,29600.0
2009-03-25 11:10:00,72.38,72.55,72.0,72.28,48800.0,55.1854,55.315,54.8957,55.1092,48800.0
2009-03-25 11:20:00,72.28,72.59,72.24,72.46,33600.0,55.1092,55.3455,55.0787,55.2464,33600.0
2009-03-25 11:30:00,72.48,72.65,72.36,72.6,20700.0,55.2616,55.3913,55.1701,55.3531,20700.0
2009-03-25 11:40:00,72.57,72.78,72.47,72.69,36000.0,55.3303,55.4904,55.254,55.4218,36000.0
2009-03-25 11:50:00,72.67,72.69,72.5,72.52,14300.0,55.4065,55.4218,55.2769,55.2921,14300.0
2009-03-25 12:00:00,72.53,72.79,72.42,72.69,14700.0,55.2998,55.498,55.2159,55.4218,14700.0
2009-03-25 12:10:00,72.71,72.71,72.17,72.17,16300.0,55.437,55.437,55.0253,55.0253,16300.0
2009-03-25 12:20:00,72.17,72.23,71.87,72.11,12700.0,55.0253,55.071,54.7965,54.9795,12700.0
2009-03-25 12:30:00,72.1,72.26,72.0,72.19,15900.0,54.9719,55.0939,54.8957,55.0405,15900.0
2009-03-25 12:40:00,72.21,72.35,72.14,72.16,13000.0,55.0558,55.1625,55.0024,55.0177,13000.0
2009-03-25 12:50:00,72.11,72.27,72.01,72.22,12700.0,54.9795,55.1015,54.9033,55.0634,12700.0
2009-03-25 13:00:00,72.19,72.4,72.05,72.1,19900.0,55.0405,55.2006,54.9338,54.9719,19900.0
2009-03-25 13:10:00,72.1,72.19,71.61,71.66,22500.0,54.9719,55.0405,54.5983,54.6364,22500.0
2009-03-25 13:20:00,71.67,71.68,71.16,71.3,20500.0,54.6441,54.6517,54.2552,54.362,20500.0
2009-03-25 13:30:00,71.26,71.36,71.01,71.06,22900.0,54.3315,54.4077,54.1409,54.179,22900.0
2009-03-25 13:40:00,71.06,71.06,70.74,70.89,13100.0,54.179,54.179,53.935,54.0494,13100.0
2009-03-25 13:50:00,70.87,71.21,70.82,70.96,16800.0,54.0341,54.2933,53.996,54.1027,16800.0
2009-03-25 14:00:00,70.93,70.99,70.18,70.24,23900.0,54.0799,54.1256,53.508,53.5538,23900.0
2009-03-25 14:10:00,70.26,70.26,69.92,70.03,43300.0,53.569,53.569,53.3098,53.3937,43300.0
2009-03-25 14:20:00,70.05,70.05,69.75,69.78,50000.0,53.4089,53.4089,53.1802,53.2031,50000.0
2009-03-25 14:30:00,69.78,69.96,69.6,69.62,27000.0,53.2031,53.3403,53.0658,53.0811,27000.0
2009-03-25 14:40:00,69.6,69.7,68.95,69.35,51400.0,53.0658,53.1421,52.5702,52.8752,51400.0
2009-03-25 14:50:00,69.4,69.4,68.96,68.99,27200.0,52.9133,52.9133,52.5779,52.6007,27200.0
2009-03-25 15:00:00,68.99,69.11,68.79,69.02,34600.0,52.6007,52.6922,52.4482,52.6236,34600.0
2009-03-25 15:10:00,68.94,69.44,68.94,69.41,19700.0,52.5626,52.9438,52.5626,52.9209,19700.0
2009-03-25 15:20:00,69.39,69.96,69.29,69.89,39800.0,52.9057,53.3403,52.8295,53.2869,39800.0
2009-03-25 15:30:00,69.94,70.18,69.88,70.07,45200.0,53.325,53.508,53.2793,53.4242,45200.0
2009-03-25 15:40:00,70.09,70.36,69.83,70.04,78000.0,53.4394,53.6453,53.2412,53.4013,78000.0
2009-03-25 15:50:00,70.01,71.0,69.96,70.9,97300.0,53.3784,54.1332,53.3403,54.057,97300.0
2009-03-26 09:30:00,71.75,72.33,71.5,72.33,42200.0,54.7051,55.1473,54.5144,55.1473,42200.0
2009-03-26 09:40:00,72.35,72.77,72.02,72.36,45400.0,55.1625,55.4827,54.9109,55.1701,45400.0
2009-03-26 09:50:00,72.38,72.41,71.95,72.2,38500.0,55.1854,55.2083,54.8575,55.0482,38500.0
2009-03-26 10:00:00,72.15,72.53,72.15,72.2,32500.0,55.01,55.2998,55.01,55.0482,32500.0
2009-03-26 10:10:00,72.12,72.12,71.7,71.79,10000.0,54.9872,54.9872,54.6669,54.7356,10000.0
2009-03-26 10:20:00,71.9,71.98,71.32,71.32,28800.0,54.8194,54.8804,54.3772,54.3772,28800.0
2009-03-26 10:30:00,71.36,71.87,71.25,71.73,29600.0,54.4077,54.7965,54.3238,54.6898,29600.0
2009-03-26 10:40:00,71.71,71.92,71.56,71.65,16700.0,54.6746,54.8347,54.5602,54.6288,16700.0
2009-03-26 10:50:00,71.58,71.7,71.4,71.49,14900.0,54.5754,54.6669,54.4382,54.5068,14900.0
2009-03-26 11:00:00,71.55,72.2,71.53,72.15,16500.0,54.5526,55.0482,54.5373,55.01,16500.0
2009-03-26 11:10:00,72.09,72.23,71.94,72.09,15400.0,54.9643,55.071,54.8499,54.9643,15400.0
2009-03-26 11:20:00,72.1,72.26,71.76,71.76,22700.0,54.9719,55.0939,54.7127,54.7127,22700.0
2009-03-26 11:30:00,71.77,72.34,71.72,72.24,30400.0,54.7203,55.1549,54.6822,55.0787,30400.0
2009-03-26 11:40:00,72.22,72.39,72.14,72.31,14200.0,55.0634,55.193,55.0024,55.132,14200.0
2009-03-26 11:50:00,72.37,72.37,71.89,72.25,21400.0,55.1778,55.1778,54.8118,55.0863,21400.0
2009-03-26 12:00:00,72.31,72.49,72.07,72.34,26900.0,55.132,55.2693,54.949,55.1549,26900.0
2009-03-26 12:10:00,72.34,72.41,72.1,72.36,15900.0,55.1549,55.2083,54.9719,55.1701,15900.0
2009-03-26 12:20:00,72.43,72.68,72.36,72.64,16100.0,55.2235,55.4141,55.1701,55.3836,16100.0
2009-03-26 12:30:00,72.66,72.7,72.44,72.68,10600.0,55.3989,55.4294,55.2311,55.4141,10600.0
2009-03-26 12:40:00,72.68,72.7,72.36,72.61,12500.0,55.4141,55.4294,55.1701,55.3608,12500.0
2009-03-26 12:50:00,72.6,72.61,72.43,72.5,11900.0,55.3531,55.3608,55.2235,55.2769,11900.0
2009-03-26 13:00:00,72.56,73.32,72.56,73.23,31800.0,55.3226,55.9021,55.3226,55.8335,31800.0
2009-03-26 13:10:00,73.23,73.25,72.99,73.14,19700.0,55.8335,55.8487,55.6505,55.7648,19700.0
2009-03-26 13:20:00,73.12,73.39,73.1,73.18,19100.0,55.7496,55.9555,55.7344,55.7953,19100.0
2009-03-26 13:30:00,73.25,73.31,73.03,73.18,14700.0,55.8487,55.8945,55.681,55.7953,14700.0
2009-03-26 13:40:00,73.14,73.14,72.93,72.94,14500.0,55.7648,55.7648,55.6047,55.6124,14500.0
2009-03-26 13:50:00,73.01,73.2,72.88,73.11,20000.0,55.6657,55.8106,55.5666,55.742,20000.0
2009-03-26 14:00:00,73.13,73.42,73.1,73.29,20400.0,55.7572,55.9783,55.7344,55.8792,20400.0
2009-03-26 14:10:00,73.32,73.43,73.17,73.19,23900.0,55.9021,55.986,55.7877,55.803,23900.0
2009-03-26 14:20:00,73.24,73.55,73.02,73.02,24200.0,55.8411,56.0774,55.6734,55.6734,24200.0
2009-03-26 14:30:00,73.02,73.12,72.78,72.99,28000.0,55.6734,55.7496,55.4904,55.6505,28000.0
2009-03-26 14:40:00,72.93,73.19,72.83,73.16,34500.0,55.6047,55.803,55.5285,55.7801,34500.0
2009-03-26 14:50:00,73.13,73.13,72.67,72.67,20900.0,55.7572,55.7572,55.4065,55.4065,20900.0
2009-03-26 15:00:00,72.69,73.08,72.67,72.95,26300.0,55.4218,55.7191,55.4065,55.62,26300.0
2009-03-26 15:10:00,72.91,73.07,72.7,72.75,42900.0,55.5895,55.7115,55.4294,55.4675,42900.0
2009-03-26 15:20:00,72.75,73.46,72.7,73.42,65100.0,55.4675,56.0088,55.4294,55.9783,65100.0
2009-03-26 15:30:00,73.37,73.51,73.11,73.17,52300.0,55.9402,56.047,55.742,55.7877,52300.0
2009-03-26 15:40:00,73.21,73.53,73.17,73.34,63800.0,55.8182,56.0622,55.7877,55.9173,63800.0
2009-03-26 15:50:00,73.35,73.57,73.12,73.52,76900.0,55.925,56.0927,55.7496,56.0546,76900.0
2009-03-27 09:30:00,72.6,72.99,72.41,72.56,24200.0,55.3531,55.6505,55.2083,55.3226,24200.0
2009-03-27 09:40:00,72.57,72.61,72.4,72.5,23400.0,55.3303,55.3608,55.2006,55.2769,23400.0
2009-03-27 09:50:00,72.5,72.67,72.19,72.19,46700.0,55.2769,55.4065,55.0405,55.0405,46700.0
2009-03-27 10:00:00,72.28,72.36,72.05,72.09,13700.0,55.1092,55.1701,54.9338,54.9643,13700.0
2009-03-27 10:10:00,72.16,72.31,72.09,72.11,9700.0,55.0177,55.132,54.9643,54.9795,9700.0
2009-03-27 10:20:00,72.13,72.41,72.13,72.17,12300.0,54.9948,55.2083,54.9948,55.0253,12300.0
2009-03-27 10:30:00,72.16,72.58,72.09,72.4,17900.0,55.0177,55.3379,54.9643,55.2006,17900.0
2009-03-27 10:40:00,72.35,72.4,72.17,72.25,9100.0,55.1625,55.2006,55.0253,55.0863,9100.0
2009-03-27 10:50:00,72.27,72.48,72.13,72.19,20400.0,55.1015,55.2616,54.9948,55.0405,20400.0
2009-03-27 11:00:00,72.23,72.34,72.08,72.17,18400.0,55.071,55.1549,54.9567,55.0253,18400.0
2009-03-27 11:10:00,72.09,72.4,72.07,72.26,8600.0,54.9643,55.2006,54.949,55.0939,8600.0
2009-03-27 11:20:00,72.27,72.44,72.27,72.4,20300.0,55.1015,55.2311,55.1015,55.2006,20300.0
2009-03-27 11:30:00,72.4,72.53,72.34,72.4,25400.0,55.2006,55.2998,55.1549,55.2006,25400.0
2009-03-27 11:40:00,72.4,72.8,72.39,72.7,36100.0,55.2006,55.5056,55.193,55.4294,36100.0
2009-03-27 11:50:00,72.71,72.89,72.71,72.71,14300.0,55.437,55.5742,55.437,55.437,14300.0
2009-03-27 12:00:00,72.65,72.81,72.57,72.72,9600.0,55.3913,55.5132,55.3303,55.4446,9600.0
2009-03-27 12:10:00,72.67,72.74,72.57,72.66,22300.0,55.4065,55.4599,55.3303,55.3989,22300.0
2009-03-27 12:20:00,72.63,72.63,72.49,72.49,4100.0,55.376,55.376,55.2693,55.2693,4100.0
2009-03-27 12:30:00,72.46,72.56,72.38,72.38,5300.0,55.2464,55.3226,55.1854,55.1854,5300.0
2009-03-27 12:40:00,72.39,72.51,72.35,72.4,6500.0,55.193,55.2845,55.1625,55.2006,6500.0
2009-03-27 12:50:00,72.41,72.44,71.9,71.9,10600.0,55.2083,55.2311,54.8194,54.8194,10600.0
2009-03-27 13:00:00,71.89,71.92,71.61,71.65,17000.0,54.8118,54.8347,54.5983,54.6288,17000.0
2009-03-27 13:10:00,71.65,71.72,71.57,71.6,17900.0,54.6288,54.6822,54.5678,54.5907,17900.0
2009-03-27 13:20:00,71.65,71.75,71.58,71.66,19100.0,54.6288,54.7051,54.5754,54.6364,19100.0
2009-03-27 13:30:00,71.68,72.02,71.6,71.67,10800.0,54.6517,54.9109,54.5907,54.6441,10800.0
2009-03-27 13:40:00,71.64,71.72,71.32,71.49,15600.0,54.6212,54.6822,54.3772,54.5068,15600.0
2009-03-27 13:50:00,71.47,71.47,71.27,71.39,10200.0,54.4916,54.4916,54.3391,54.4306,10200.0
2009-03-27 14:00:00,71.41,71.53,71.24,71.4,24900.0,54.4458,54.5373,54.3162,54.4382,24900.0
2009-03-27 14:10:00,71.44,71.55,71.23,71.39,21700.0,54.4687,54.5526,54.3086,54.4306,21700.0
2009-03-27 14:20:00,71.38,71.77,71.35,71.6,10500.0,54.423,54.7203,54.4001,54.5907,10500.0
2009-03-27 14:30:00,71.62,71.66,71.4,71.43,14900.0,54.6059,54.6364,54.4382,54.4611,14900.0
2009-03-27 14:40:00,71.47,71.71,71.21,71.38,23900.0,54.4916,54.6746,54.2933,54.423,23900.0
2009-03-27 14:50:00,71.37,71.72,71.29,71.72,24400.0,54.4153,54.6822,54.3543,54.6822,24400.0
2009-03-27 15:00:00,71.75,72.05,71.74,71.91,28200.0,54.7051,54.9338,54.6974,54.827,28200.0
2009-03-27 15:10:00,71.88,72.02,71.79,71.97,23700.0,54.8042,54.9109,54.7356,54.8728,23700.0
2009-03-27 15:20:00,71.97,72.01,71.79,71.87,27400.0,54.8728,54.9033,54.7356,54.7965,27400.0
2009-03-27 15:30:00,71.86,72.03,71.62,71.65,51100.0,54.7889,54.9185,54.6059,54.6288,51100.0
2009-03-27 15:40:00,71.65,72.09,71.56,71.9,41700.0,54.6288,54.9643,54.5602,54.8194,41700.0
2009-03-27 15:50:00,71.93,72.04,71.55,71.7,70300.0,54.8423,54.9262,54.5526,54.6669,70300.0
2009-03-30 09:30:00,70.57,71.06,69.28,70.23,55300.0,53.8054,54.179,52.8218,53.5461,55300.0
2009-03-30 09:40:00,70.31,70.31,69.72,69.8,30000.0,53.6071,53.6071,53.1573,53.2183,30000.0
2009-03-30 09:50:00,69.84,70.35,69.77,70.33,27900.0,53.2488,53.6376,53.1954,53.6224,27900.0
2009-03-30 10:00:00,70.33,70.44,70.12,70.3,20000.0,53.6224,53.7063,53.4623,53.5995,20000.0
2009-03-30 10:10:00,70.29,70.4,70.2,70.2,23100.0,53.5919,53.6758,53.5233,53.5233,23100.0
2009-03-30 10:20:00,70.25,70.25,70.01,70.2,26300.0,53.5614,53.5614,53.3784,53.5233,26300.0
2009-03-30 10:30:00,70.15,70.17,69.64,69.74,23400.0,53.4852,53.5004,53.0963,53.1726,23400.0
2009-03-30 10:40:00,69.7,69.75,69.46,69.54,23500.0,53.1421,53.1802,52.9591,53.0201,23500.0
2009-03-30 10:50:00,69.54,69.56,69.5,69.5,20100.0,53.0201,53.0353,52.9896,52.9896,20100.0
2009-03-30 11:00:00,69.51,69.54,69.3,69.37,10700.0,52.9972,53.0201,52.8371,52.8905,10700.0
2009-03-30 11:10:00,69.38,69.84,69.36,69.8,28600.0,52.8981,53.2488,52.8828,53.2183,28600.0
2009-03-30 11:20:00,69.76,69.85,69.68,69.72,25900.0,53.1878,53.2564,53.1268,53.1573,25900.0
2009-03-30 11:30:00,69.71,69.72,69.49,69.57,14600.0,53.1497,53.1573,52.9819,53.0429,14600.0
2009-03-30 11:40:00,69.62,69.95,69.59,69.92,24100.0,53.0811,53.3327,53.0582,53.3098,24100.0
2009-03-30 11:50:00,69.92,70.19,69.89,70.15,16100.0,53.3098,53.5157,53.2869,53.4852,16100.0
2009-03-30 12:00:00,70.17,70.21,70.01,70.04,10700.0,53.5004,53.5309,53.3784,53.4013,10700.0
2009-03-30 12:10:00,70.0,70.23,69.92,70.23,19300.0,53.3708,53.5461,53.3098,53.5461,19300.0
2009-03-30 12:20:00,70.23,70.39,70.13,70.33,14300.0,53.5461,53.6681,53.4699,53.6224,14300.0
2009-03-30 12:30:00,70.27,70.38,70.09,70.34,18400.0,53.5766,53.6605,53.4394,53.63,18400.0
2009-03-30 12:40:00,70.36,70.42,70.28,70.33,14200.0,53.6453,53.691,53.5843,53.6224,14200.0
2009-03-30 12:50:00,70.35,70.35,70.07,70.07,18100.0,53.6376,53.6376,53.4242,53.4242,18100.0
2009-03-30 13:00:00,70.03,70.12,69.93,69.96,8500.0,53.3937,53.4623,53.3174,53.3403,8500.0
2009-03-30 13:10:00,70.0,70.17,69.95,70.14,8500.0,53.3708,53.5004,53.3327,53.4775,8500.0
2009-03-30 13:20:00,70.07,70.36,70.07,70.29,34300.0,53.4242,53.6453,53.4242,53.5919,34300.0
2009-03-30 13:30:00,70.3,70.37,69.94,70.08,12400.0,53.5995,53.6529,53.325,53.4318,12400.0
2009-03-30 13:40:00,70.09,70.14,69.83,70.02,15800.0,53.4394,53.4775,53.2412,53.386,15800.0
2009-03-30 13:50:00,69.98,70.04,69.79,69.79,9400.0,53.3555,53.4013,53.2107,53.2107,9400.0
2009-03-30 14:00:00,69.8,70.05,69.74,70.03,15100.0,53.2183,53.4089,53.1726,53.3937,15100.0
2009-03-30 14:10:00,69.97,70.18,69.96,70.1,16400.0,53.3479,53.508,53.3403,53.447,16400.0
2009-03-30 14:20:00,70.07,70.17,69.92,70.07,26100.0,53.4242,53.5004,53.3098,53.4242,26100.0
2009-03-30 14:30:00,70.1,70.25,70.01,70.08,29800.0,53.447,53.5614,53.3784,53.4318,29800.0
2009-03-30 14:40:00,70.11,70.12,69.91,69.99,25100.0,53.4547,53.4623,53.3022,53.3632,25100.0
2009-03-30 14:50:00,69.98,70.11,69.71,69.71,24000.0,53.3555,53.4547,53.1497,53.1497,24000.0
2009-03-30 15:00:00,69.7,70.06,69.67,70.03,23900.0,53.1421,53.4165,53.1192,53.3937,23900.0
2009-03-30 15:10:00,70.07,70.32,69.96,70.2,36600.0,53.4242,53.6148,53.3403,53.5233,36600.0
2009-03-30 15:20:00,70.22,70.42,70.17,70.2,29300.0,53.5385,53.691,53.5004,53.5233,29300.0
2009-03-30 15:30:00,70.18,70.49,70.18,70.23,31100.0,53.508,53.7444,53.508,53.5461,31100.0
2009-03-30 15:40:00,70.22,70.41,70.16,70.31,59900.0,53.5385,53.6834,53.4928,53.6071,59900.0
2009-03-30 15:50:00,70.28,70.73,70.28,70.57,101800.0,53.5843,53.9274,53.5843,53.8054,101800.0
2009-03-31 09:30:00,70.61,71.15,70.2,70.36,35600.0,53.8359,54.2476,53.5233,53.6453,35600.0
2009-03-31 09:40:00,70.27,70.27,69.21,69.23,29300.0,53.5766,53.5766,52.7685,52.7837,29300.0
2009-03-31 09:50:00,69.26,69.26,68.92,68.95,46300.0,52.8066,52.8066,52.5474,52.5702,46300.0
2009-03-31 10:00:00,68.95,69.3,68.7,69.24,43200.0,52.5702,52.8371,52.3796,52.7913,43200.0
2009-03-31 10:10:00,69.23,69.26,69.05,69.22,37700.0,52.7837,52.8066,52.6465,52.7761,37700.0
2009-03-31 10:20:00,69.19,69.39,69.08,69.39,40000.0,52.7532,52.9057,52.6693,52.9057,40000.0
2009-03-31 10:30:00,69.43,69.57,69.25,69.28,31000.0,52.9362,53.0429,52.799,52.8218,31000.0
2009-03-31 10:40:00,69.26,69.52,69.07,69.48,39100.0,52.8066,53.0048,52.6617,52.9743,39100.0
2009-03-31 10:50:00,69.47,69.54,69.33,69.39,13400.0,52.9667,53.0201,52.86,52.9057,13400.0
2009-03-31 11:00:00,69.41,69.95,69.39,69.95,26500.0,52.9209,53.3327,52.9057,53.3327,26500.0
2009-03-31 11:10:00,69.94,70.18,69.91,70.18,19200.0,53.325,53.508,53.3022,53.508,19200.0
2009-03-31 11:20:00,70.2,70.21,70.02,70.09,31800.0,53.5233,53.5309,53.386,53.4394,31800.0
2009-03-31 11:30:00,70.06,70.15,70.06,70.12,12400.0,53.4165,53.4852,53.4165,53.4623,12400.0
2009-03-31 11:40:00,70.1,70.23,70.08,70.2,19900.0,53.447,53.5461,53.4318,53.5233,19900.0
2009-03-31 11:50:00,70.2,70.27,70.13,70.13,18300.0,53.5233,53.5766,53.4699,53.4699,18300.0
2009-03-31 12:00:00,70.13,70.14,69.97,70.01,21200.0,53.4699,53.4775,53.3479,53.3784,21200.0
2009-03-31 12:10:00,70.01,70.22,69.98,70.05,25800.0,53.3784,53.5385,53.3555,53.4089,25800.0
2009-03-31 12:20:00,70.05,70.05,69.87,69.91,13700.0,53.4089,53.4089,53.2717,53.3022,13700.0
2009-03-31 12:30:00,69.91,69.95,69.85,69.85,10400.0,53.3022,53.3327,53.2564,53.2564,10400.0
2009-03-31 12:40:00,69.89,70.26,69.89,70.26,8600.0,53.2869,53.569,53.2869,53.569,8600.0
2009-03-31 12:50:00,70.27,70.51,70.21,70.46,7700.0,53.5766,53.7596,53.5309,53.7215,7700.0
2009-03-31 13:00:00,70.49,70.84,70.47,70.83,21800.0,53.7444,54.0112,53.7291,54.0036,21800.0
2009-03-31 13:10:00,70.86,70.93,70.64,70.68,33400.0,54.0265,54.0799,53.8587,53.8892,33400.0
2009-03-31 13:20:00,70.68,70.77,70.64,70.65,16000.0,53.8892,53.9579,53.8587,53.8664,16000.0
2009-03-31 13:30:00,70.65,70.95,70.65,70.95,16100.0,53.8664,54.0951,53.8664,54.0951,16100.0
2009-03-31 13:40:00,70.89,71.06,70.86,71.04,9500.0,54.0494,54.179,54.0265,54.1637,9500.0
2009-03-31 13:50:00,71.04,71.06,70.82,70.99,15800.0,54.1637,54.179,53.996,54.1256,15800.0
2009-03-31 14:00:00,71.0,71.1,70.94,71.1,17500.0,54.1332,54.2095,54.0875,54.2095,17500.0
2009-03-31 14:10:00,71.08,71.33,71.02,71.28,23000.0,54.1942,54.3848,54.1485,54.3467,23000.0
2009-03-31 14:20:00,71.27,71.3,71.04,71.13,18000.0,54.3391,54.362,54.1637,54.2323,18000.0
2009-03-31 14:30:00,71.15,71.37,71.12,71.3,18400.0,54.2476,54.4153,54.2247,54.362,18400.0
2009-03-31 14:40:00,71.29,71.46,71.25,71.25,22900.0,54.3543,54.4839,54.3238,54.3238,22900.0
2009-03-31 14:50:00,71.31,71.49,71.21,71.23,22500.0,54.3696,54.5068,54.2933,54.3086,22500.0
2009-03-31 15:00:00,71.23,71.26,70.76,70.88,25300.0,54.3086,54.3315,53.9502,54.0417,25300.0
2009-03-31 15:10:00,70.89,70.91,70.58,70.78,35400.0,54.0494,54.0646,53.813,53.9655,35400.0
2009-03-31 15:20:00,70.75,71.0,70.66,70.98,27100.0,53.9426,54.1332,53.874,54.118,27100.0
2009-03-31 15:30:00,70.95,70.95,70.27,70.4,58400.0,54.0951,54.0951,53.5766,53.6758,58400.0
2009-03-31 15:40:00,70.4,70.49,70.1,70.1,57800.0,53.6758,53.7444,53.447,53.447,57800.0
2009-03-31 15:50:00,70.14,70.51,70.08,70.1,119200.0,53.4775,53.7596,53.4318,53.447,119200.0
2009-04-01 09:30:00,69.39,69.7,68.9,69.15,22000.0,52.9057,53.1421,52.5321,52.7227,22000.0
2009-04-01 09:40:00,69.1,69.32,68.83,68.83,26800.0,52.6846,52.8523,52.4787,52.4787,26800.0
2009-04-01 09:50:00,68.83,68.88,68.61,68.88,30300.0,52.4787,52.5169,52.311,52.5169,30300.0
2009-04-01 10:00:00,68.92,69.69,68.88,69.66,40200.0,52.5474,53.1344,52.5169,53.1116,40200.0
2009-04-01 10:10:00,69.67,70.18,69.67,70.18,19900.0,53.1192,53.508,53.1192,53.508,19900.0
2009-04-01 10:20:00,70.18,70.33,69.96,70.1,19500.0,53.508,53.6224,53.3403,53.447,19500.0
2009-04-01 10:30:00,70.15,70.43,69.97,70.39,17400.0,53.4852,53.6986,53.3479,53.6681,17400.0
2009-04-01 10:40:00,70.4,70.62,70.35,70.54,14400.0,53.6758,53.8435,53.6376,53.7825,14400.0
2009-04-01 10:50:00,70.55,70.79,70.5,70.5,22200.0,53.7901,53.9731,53.752,53.752,22200.0
2009-04-01 11:00:00,70.54,70.57,70.33,70.38,18000.0,53.7825,53.8054,53.6224,53.6605,18000.0
2009-04-01 11:10:00,70.35,70.5,70.17,70.38,12400.0,53.6376,53.752,53.5004,53.6605,12400.0
2009-04-01 11:20:00,70.44,70.63,70.27,70.6,13300.0,53.7063,53.8511,53.5766,53.8283,13300.0
2009-04-01 11:30:00,70.6,70.68,70.54,70.6,10300.0,53.8283,53.8892,53.7825,53.8283,10300.0
2009-04-01 11:40:00,70.63,70.87,70.63,70.7,12700.0,53.8511,54.0341,53.8511,53.9045,12700.0
2009-04-01 11:50:00,70.72,70.82,70.53,70.75,11100.0,53.9197,53.996,53.7749,53.9426,11100.0
2009-04-01 12:00:00,70.75,71.05,70.74,71.05,8400.0,53.9426,54.1713,53.935,54.1713,8400.0
2009-04-01 12:10:00,71.05,71.37,71.05,71.32,19500.0,54.1713,54.4153,54.1713,54.3772,19500.0
2009-04-01 12:20:00,71.34,71.37,71.25,71.32,16100.0,54.3925,54.4153,54.3238,54.3772,16100.0
2009-04-01 12:30:00,71.29,71.44,71.24,71.39,23100.0,54.3543,54.4687,54.3162,54.4306,23100.0
2009-04-01 12:40:00,71.4,71.44,71.18,71.3,16600.0,54.4382,54.4687,54.2705,54.362,16600.0
2009-04-01 12:50:00,71.23,71.3,70.88,70.91,12600.0,54.3086,54.362,54.0417,54.0646,12600.0
2009-04-01 13:00:00,70.94,71.11,70.89,70.89,12600.0,54.0875,54.2171,54.0494,54.0494,12600.0
2009-04-01 13:10:00,70.87,71.13,70.84,71.11,7700.0,54.0341,54.2323,54.0112,54.2171,7700.0
2009-04-01 13:20:00,71.11,71.25,71.11,71.19,8800.0,54.2171,54.3238,54.2171,54.2781,8800.0
2009-04-01 13:30:00,71.17,71.41,71.03,71.41,13700.0,54.2628,54.4458,54.1561,54.4458,13700.0
2009-04-01 13:40:00,71.38,71.46,71.25,71.28,12000.0,54.423,54.4839,54.3238,54.3467,12000.0
2009-04-01 13:50:00,71.26,71.53,71.17,71.4,11300.0,54.3315,54.5373,54.2628,54.4382,11300.0
2009-04-01 14:00:00,71.46,72.01,71.41,71.98,47400.0,54.4839,54.9033,54.4458,54.8804,47400.0
2009-04-01 14:10:00,72.0,72.01,71.89,71.9,16400.0,54.8957,54.9033,54.8118,54.8194,16400.0
2009-04-01 14:20:00,71.88,71.91,71.71,71.77,12000.0,54.8042,54.827,54.6746,54.7203,12000.0
2009-04-01 14:30:00,71.8,71.89,71.7,71.83,35500.0,54.7432,54.8118,54.6669,54.7661,35500.0
2009-04-01 14:40:00,71.83,71.83,71.41,71.55,53500.0,54.7661,54.7661,54.4458,54.5526,53500.0
2009-04-01 14:50:00,71.54,71.99,71.53,71.64,57000.0,54.5449,54.888,54.5373,54.6212,57000.0
2009-04-01 15:00:00,71.66,71.67,70.95,71.17,54700.0,54.6364,54.6441,54.0951,54.2628,54700.0
2009-04-01 15:10:00,71.15,71.15,70.67,70.97,38100.0,54.2476,54.2476,53.8816,54.1104,38100.0
2009-04-01 15:20:00,70.97,71.31,70.83,71.2,34900.0,54.1104,54.3696,54.0036,54.2857,34900.0
2009-04-01 15:30:00,71.25,71.74,71.02,71.7,49900.0,54.3238,54.6974,54.1485,54.6669,49900.0
2009-04-01 15:40:00,71.7,71.91,71.68,71.78,47300.0,54.6669,54.827,54.6517,54.7279,47300.0
2009-04-01 15:50:00,71.78,71.99,71.67,71.73,95900.0,54.7279,54.888,54.6441,54.6898,95900.0
2009-04-02 09:30:00,73.3,74.36,73.27,73.44,81500.0,55.8868,56.695,55.864,55.9936,81500.0
2009-04-02 09:40:00,73.42,73.7,73.35,73.5,35500.0,55.9783,56.1918,55.925,56.0393,35500.0
2009-04-02 09:50:00,73.51,73.97,73.49,73.91,55000.0,56.047,56.3977,56.0317,56.3519,55000.0
2009-04-02 10:00:00,73.91,74.24,73.89,73.97,51200.0,56.3519,56.6035,56.3367,56.3977,51200.0
2009-04-02 10:10:00,73.98,74.35,73.95,74.31,27100.0,56.4053,56.6874,56.3824,56.6569,27100.0
2009-04-02 10:20:00,74.29,74.29,73.65,73.67,37100.0,56.6417,56.6417,56.1537,56.1689,37100.0
2009-04-02 10:30:00,73.68,74.02,73.65,73.82,18800.0,56.1766,56.4358,56.1537,56.2833,18800.0
2009-04-02 10:40:00,73.81,74.13,73.73,74.06,50500.0,56.2757,56.5197,56.2147,56.4663,50500.0
2009-04-02 10:50:00,74.03,74.1,73.95,74.1,28700.0,56.4434,56.4968,56.3824,56.4968,28700.0
2009-04-02 11:00:00,74.1,74.68,74.09,74.66,45500.0,56.4968,56.939,56.4892,56.9238,45500.0
2009-04-02 11:10:00,74.67,74.78,74.52,74.66,43400.0,56.9314,57.0152,56.817,56.9238,43400.0
2009-04-02 11:20:00,74.66,74.76,74.42,74.5,44500.0,56.9238,57.0,56.7408,56.8018,44500.0
2009-04-02 11:30:00,74.5,74.88,74.47,74.81,20600.0,56.8018,57.0915,56.7789,57.0381,20600.0
2009-04-02 11:40:00,74.79,74.89,74.76,74.78,20900.0,57.0229,57.0991,57.0,57.0152,20900.0
2009-04-02 11:50:00,74.78,74.9,74.68,74.82,13100.0,57.0152,57.1067,56.939,57.0457,13100.0
2009-04-02 12:00:00,74.85,74.86,74.65,74.79,23100.0,57.0686,57.0762,56.9161,57.0229,23100.0
2009-04-02 12:10:00,74.77,75.0,74.68,74.97,42200.0,57.0076,57.183,56.939,57.1601,42200.0
2009-04-02 12:20:00,75.0,75.29,74.96,75.21,25200.0,57.183,57.4041,57.1525,57.3431,25200.0
2009-04-02 12:30:00,75.23,75.47,75.22,75.47,38000.0,57.3583,57.5413,57.3507,57.5413,38000.0
2009-04-02 12:40:00,75.42,75.44,75.16,75.23,23900.0,57.5032,57.5185,57.305,57.3583,23900.0
2009-04-02 12:50:00,75.26,75.35,75.03,75.03,19200.0,57.3812,57.4498,57.2059,57.2059,19200.0
2009-04-02 13:00:00,75.01,75.11,74.79,74.84,14700.0,57.1906,57.2669,57.0229,57.061,14700.0
2009-04-02 13:10:00,74.87,74.91,74.76,74.91,7300.0,57.0839,57.1144,57.0,57.1144,7300.0
2009-04-02 13:20:00,74.89,74.89,74.6,74.74,11000.0,57.0991,57.0991,56.878,56.9848,11000.0
2009-04-02 13:30:00,74.7,74.84,74.5,74.51,17000.0,56.9543,57.061,56.8018,56.8094,17000.0
2009-04-02 13:40:00,74.51,74.6,74.29,74.51,17100.0,56.8094,56.878,56.6417,56.8094,17100.0
2009-04-02 13:50:00,74.52,74.6,74.28,74.48,18200.0,56.817,56.878,56.634,56.7865,18200.0
2009-04-02 14:00:00,74.52,74.85,74.47,74.66,22000.0,56.817,57.0686,56.7789,56.9238,22000.0
2009-04-02 14:10:00,74.69,74.8,74.68,74.78,11200.0,56.9466,57.0305,56.939,57.0152,11200.0
2009-04-02 14:20:00,74.77,75.06,74.76,75.03,19500.0,57.0076,57.2287,57.0,57.2059,19500.0
2009-04-02 14:30:00,75.15,75.31,75.12,75.31,14900.0,57.2974,57.4193,57.2745,57.4193,14900.0
2009-04-02 14:40:00,75.33,75.5,75.27,75.41,28100.0,57.4346,57.5642,57.3888,57.4956,28100.0
2009-04-02 14:50:00,75.41,75.46,75.09,75.15,21400.0,57.4956,57.5337,57.2516,57.2974,21400.0
2009-04-02 15:00:00,75.17,75.42,74.97,75.09,29800.0,57.3126,57.5032,57.1601,57.2516,29800.0
2009-04-02 15:10:00,75.12,75.23,74.89,75.0,29600.0,57.2745,57.3583,57.0991,57.183,29600.0
2009-04-02 15:20:00,74.98,75.25,74.92,75.08,29600.0,57.1677,57.3736,57.122,57.244,29600.0
2009-04-02 15:30:00,75.07,75.18,74.82,74.94,44600.0,57.2364,57.3202,57.0457,57.1372,44600.0
2009-04-02 15:40:00,74.92,75.0,74.6,74.79,73900.0,57.122,57.183,56.878,57.0229,73900.0
2009-04-02 15:50:00,74.81,74.86,74.52,74.78,86200.0,57.0381,57.0762,56.817,57.0152,86200.0
2009-04-03 09:30:00,74.5,75.03,74.28,74.78,11600.0,56.8018,57.2059,56.634,57.0152,11600.0
2009-04-03 09:40:00,74.64,75.09,74.58,74.78,17500.0,56.9085,57.2516,56.8628,57.0152,17500.0
2009-04-03 09:50:00,74.71,75.03,74.62,74.97,13500.0,56.9619,57.2059,56.8933,57.1601,13500.0
2009-04-03 10:00:00,74.97,75.02,74.28,74.38,11100.0,57.1601,57.1982,56.634,56.7103,11100.0
2009-04-03 10:10:00,74.39,74.4,74.04,74.05,37400.0,56.7179,56.7255,56.451,56.4587,37400.0
2009-04-03 10:20:00,74.07,74.46,73.99,74.46,26100.0,56.4739,56.7713,56.4129,56.7713,26100.0
2009-04-03 10:30:00,74.46,74.46,74.15,74.22,18700.0,56.7713,56.7713,56.5349,56.5883,18700.0
2009-04-03 10:40:00,74.22,74.39,74.05,74.08,14500.0,56.5883,56.7179,56.4587,56.4815,14500.0
2009-04-03 10:50:00,74.13,74.37,74.11,74.25,11800.0,56.5197,56.7026,56.5044,56.6112,11800.0
2009-04-03 11:00:00,74.25,74.48,74.21,74.22,11300.0,56.6112,56.7865,56.5807,56.5883,11300.0
2009-04-03 11:10:00,74.28,74.28,74.17,74.22,6300.0,56.634,56.634,56.5502,56.5883,6300.0
2009-04-03 11:20:00,74.33,74.49,74.17,74.46,10600.0,56.6722,56.7941,56.5502,56.7713,10600.0
2009-04-03 11:30:00,74.48,74.64,74.42,74.61,11800.0,56.7865,56.9085,56.7408,56.8856,11800.0
2009-04-03 11:40:00,74.61,74.78,74.52,74.57,15300.0,56.8856,57.0152,56.817,56.8551,15300.0
2009-04-03 11:50:00,74.53,74.87,74.53,74.87,13100.0,56.8246,57.0839,56.8246,57.0839,13100.0
2009-04-03 12:00:00,74.88,75.22,74.82,75.14,17100.0,57.0915,57.3507,57.0457,57.2897,17100.0
2009-04-03 12:10:00,75.13,75.25,75.06,75.18,32200.0,57.2821,57.3736,57.2287,57.3202,32200.0
2009-04-03 12:20:00,75.18,75.32,75.06,75.32,13500.0,57.3202,57.427,57.2287,57.427,13500.0
2009-04-03 12:30:00,75.3,75.47,75.18,75.28,12200.0,57.4117,57.5413,57.3202,57.3965,12200.0
2009-04-03 12:40:00,75.33,75.49,75.15,75.19,8500.0,57.4346,57.5566,57.2974,57.3279,8500.0
2009-04-03 12:50:00,75.22,75.28,75.14,75.27,11000.0,57.3507,57.3965,57.2897,57.3888,11000.0
2009-04-03 13:00:00,75.28,75.39,75.08,75.12,9400.0,57.3965,57.4803,57.244,57.2745,9400.0
2009-04-03 13:10:00,75.12,75.19,75.02,75.09,9800.0,57.2745,57.3279,57.1982,57.2516,9800.0
2009-04-03 13:20:00,75.09,75.28,74.91,75.28,9600.0,57.2516,57.3965,57.1144,57.3965,9600.0
2009-04-03 13:30:00,75.32,75.33,75.04,75.04,14700.0,57.427,57.4346,57.2135,57.2135,14700.0
2009-04-03 13:40:00,75.04,75.04,74.78,74.86,26900.0,57.2135,57.2135,57.0152,57.0762,26900.0
2009-04-03 13:50:00,74.89,75.25,74.85,75.03,15500.0,57.0991,57.3736,57.0686,57.2059,15500.0
2009-04-03 14:00:00,75.02,75.05,74.69,74.7,33500.0,57.1982,57.2211,56.9466,56.9543,33500.0
2009-04-03 14:10:00,74.7,75.01,74.66,74.94,17800.0,56.9543,57.1906,56.9238,57.1372,17800.0
2009-04-03 14:20:00,74.94,75.18,74.84,75.18,38100.0,57.1372,57.3202,57.061,57.3202,38100.0
2009-04-03 14:30:00,75.18,75.19,74.9,74.91,36400.0,57.3202,57.3279,57.1067,57.1144,36400.0
2009-04-03 14:40:00,74.93,75.0,74.8,74.84,34200.0,57.1296,57.183,57.0305,57.061,34200.0
2009-04-03 14:50:00,74.85,75.01,74.81,74.92,28600.0,57.0686,57.1906,57.0381,57.122,28600.0
2009-04-03 15:00:00,74.91,74.95,74.52,74.57,33300.0,57.1144,57.1449,56.817,56.8551,33300.0
2009-04-03 15:10:00,74.58,74.7,74.38,74.52,36500.0,56.8628,56.9543,56.7103,56.817,36500.0
2009-04-03 15:20:00,74.51,74.84,74.46,74.56,31400.0,56.8094,57.061,56.7713,56.8475,31400.0
2009-04-03 15:30:00,74.54,74.78,74.43,74.48,37700.0,56.8323,57.0152,56.7484,56.7865,37700.0
2009-04-03 15:40:00,74.48,75.03,74.48,74.87,68900.0,56.7865,57.2059,56.7865,57.0839,68900.0
2009-04-03 15:50:00,74.87,75.14,74.85,75.14,80900.0,57.0839,57.2897,57.0686,57.2897,80900.0
2009-04-06 09:30:00,74.55,75.25,73.57,73.99,46900.0,56.8399,57.3736,56.0927,56.4129,46900.0
2009-04-06 09:40:00,73.98,74.06,73.7,73.95,44800.0,56.4053,56.4663,56.1918,56.3824,44800.0
2009-04-06 09:50:00,73.93,74.5,73.93,74.42,31000.0,56.3672,56.8018,56.3672,56.7408,31000.0
2009-04-06 10:00:00,74.43,74.5,74.28,74.46,33600.0,56.7484,56.8018,56.634,56.7713,33600.0
2009-04-06 10:10:00,74.48,74.49,74.24,74.46,18200.0,56.7865,56.7941,56.6035,56.7713,18200.0
2009-04-06 10:20:00,74.4,74.48,74.04,74.04,24400.0,56.7255,56.7865,56.451,56.451,24400.0
2009-04-06 10:30:00,73.96,74.06,73.91,74.06,15200.0,56.39,56.4663,56.3519,56.4663,15200.0
2009-04-06 10:40:00,74.02,74.26,73.96,74.19,10900.0,56.4358,56.6188,56.39,56.5654,10900.0
2009-04-06 10:50:00,74.23,74.3,74.12,74.25,15400.0,56.5959,56.6493,56.512,56.6112,15400.0
2009-04-06 11:00:00,74.3,74.32,74.1,74.25,31100.0,56.6493,56.6645,56.4968,56.6112,31100.0
2009-04-06 11:10:00,74.25,74.35,74.16,74.16,17700.0,56.6112,56.6874,56.5425,56.5425,17700.0
2009-04-06 11:20:00,74.17,74.31,74.03,74.26,21100.0,56.5502,56.6569,56.4434,56.6188,21100.0
2009-04-06 11:30:00,74.24,74.26,74.0,74.06,41300.0,56.6035,56.6188,56.4205,56.4663,41300.0
2009-04-06 11:40:00,74.08,74.15,73.93,74.01,11800.0,56.4815,56.5349,56.3672,56.4282,11800.0
2009-04-06 11:50:00,74.04,74.12,73.9,74.03,16700.0,56.451,56.512,56.3443,56.4434,16700.0
2009-04-06 12:00:00,74.09,74.13,74.01,74.07,16700.0,56.4892,56.5197,56.4282,56.4739,16700.0
2009-04-06 12:10:00,74.07,74.07,73.84,73.85,16300.0,56.4739,56.4739,56.2986,56.3062,16300.0
2009-04-06 12:20:00,73.81,73.94,73.76,73.91,15600.0,56.2757,56.3748,56.2376,56.3519,15600.0
2009-04-06 12:30:00,73.92,73.92,73.73,73.84,12900.0,56.3596,56.3596,56.2147,56.2986,12900.0
2009-04-06 12:40:00,73.84,73.87,73.72,73.82,13800.0,56.2986,56.3214,56.2071,56.2833,13800.0
2009-04-06 12:50:00,73.83,73.94,73.79,73.94,16200.0,56.2909,56.3748,56.2604,56.3748,16200.0
2009-04-06 13:00:00,73.92,73.94,73.74,73.76,21600.0,56.3596,56.3748,56.2223,56.2376,21600.0
2009-04-06 13:10:00,73.77,73.97,73.63,73.63,16900.0,56.2452,56.3977,56.1384,56.1384,16900.0
2009-04-06 13:20:00,73.64,73.92,73.61,73.79,10800.0,56.1461,56.3596,56.1232,56.2604,10800.0
2009-04-06 13:30:00,73.76,73.79,73.48,73.53,8900.0,56.2376,56.2604,56.0241,56.0622,8900.0
2009-04-06 13:40:00,73.56,74.2,73.54,74.16,18100.0,56.0851,56.573,56.0698,56.5425,18100.0
2009-04-06 13:50:00,74.13,74.25,74.12,74.15,10100.0,56.5197,56.6112,56.512,56.5349,10100.0
2009-04-06 14:00:00,74.18,74.39,74.17,74.3,20100.0,56.5578,56.7179,56.5502,56.6493,20100.0
2009-04-06 14:10:00,74.36,74.38,74.03,74.16,20400.0,56.695,56.7103,56.4434,56.5425,20400.0
2009-04-06 14:20:00,74.2,74.38,74.13,74.35,18700.0,56.573,56.7103,56.5197,56.6874,18700.0
2009-04-06 14:30:00,74.36,74.41,73.99,74.15,17100.0,56.695,56.7331,56.4129,56.5349,17100.0
2009-04-06 14:40:00,74.17,74.33,74.05,74.28,16600.0,56.5502,56.6722,56.4587,56.634,16600.0
2009-04-06 14:50:00,74.25,74.65,74.25,74.51,18000.0,56.6112,56.9161,56.6112,56.8094,18000.0
2009-04-06 15:00:00,74.49,74.51,74.21,74.26,16800.0,56.7941,56.8094,56.5807,56.6188,16800.0
2009-04-06 15:10:00,74.26,74.76,74.19,74.61,28800.0,56.6188,57.0,56.5654,56.8856,28800.0
2009-04-06 15:20:00,74.61,74.64,74.31,74.48,27700.0,56.8856,56.9085,56.6569,56.7865,27700.0
2009-04-06 15:30:00,74.48,74.78,74.48,74.52,24600.0,56.7865,57.0152,56.7865,56.817,24600.0
2009-04-06 15:40:00,74.51,74.75,74.51,74.69,30400.0,56.8094,56.9924,56.8094,56.9466,30400.0
2009-04-06 15:50:00,74.69,75.15,74.69,74.89,56500.0,56.9466,57.2974,56.9466,57.0991,56500.0
2009-04-07 09:30:00,73.63,74.23,73.41,73.63,29000.0,56.1384,56.5959,55.9707,56.1384,29000.0
2009-04-07 09:40:00,73.63,73.63,72.88,73.02,49400.0,56.1384,56.1384,55.5666,55.6734,49400.0
2009-04-07 09:50:00,72.93,72.94,72.53,72.81,35100.0,55.6047,55.6124,55.2998,55.5132,35100.0
2009-04-07 10:00:00,72.76,72.81,72.58,72.63,14600.0,55.4751,55.5132,55.3379,55.376,14600.0
2009-04-07 10:10:00,72.61,72.9,72.61,72.87,21000.0,55.3608,55.5819,55.3608,55.559,21000.0
2009-04-07 10:20:00,72.77,72.9,72.68,72.88,16400.0,55.4827,55.5819,55.4141,55.5666,16400.0
2009-04-07 10:30:00,72.9,73.3,72.9,73.23,29600.0,55.5819,55.8868,55.5819,55.8335,29600.0
2009-04-07 10:40:00,73.23,73.3,73.11,73.18,11800.0,55.8335,55.8868,55.742,55.7953,11800.0
2009-04-07 10:50:00,73.14,73.29,73.0,73.25,19100.0,55.7648,55.8792,55.6581,55.8487,19100.0
2009-04-07 11:00:00,73.26,73.27,73.0,73.08,12300.0,55.8563,55.864,55.6581,55.7191,12300.0
2009-04-07 11:10:00,73.08,73.24,72.92,73.03,17200.0,55.7191,55.8411,55.5971,55.681,17200.0
2009-04-07 11:20:00,73.03,73.09,72.78,72.92,5200.0,55.681,55.7267,55.4904,55.5971,5200.0
2009-04-07 11:30:00,72.91,73.12,72.75,72.81,5900.0,55.5895,55.7496,55.4675,55.5132,5900.0
2009-04-07 11:40:00,72.69,72.93,72.69,72.77,5500.0,55.4218,55.6047,55.4218,55.4827,5500.0
2009-04-07 11:50:00,72.75,72.89,72.67,72.67,3200.0,55.4675,55.5742,55.4065,55.4065,3200.0
2009-04-07 12:00:00,72.73,72.87,72.67,72.72,8800.0,55.4522,55.559,55.4065,55.4446,8800.0
2009-04-07 12:10:00,72.73,72.95,72.56,72.57,9300.0,55.4522,55.62,55.3226,55.3303,9300.0
2009-04-07 12:20:00,72.61,72.69,72.23,72.23,8200.0,55.3608,55.4218,55.071,55.071,8200.0
2009-04-07 12:30:00,72.25,72.38,72.25,72.29,9000.0,55.0863,55.1854,55.0863,55.1168,9000.0
2009-04-07 12:40:00,72.32,72.37,72.22,72.36,10100.0,55.1396,55.1778,55.0634,55.1701,10100.0
2009-04-07 12:50:00,72.34,72.49,72.3,72.35,4300.0,55.1549,55.2693,55.1244,55.1625,4300.0
2009-04-07 13:00:00,72.37,72.37,72.04,72.04,9500.0,55.1778,55.1778,54.9262,54.9262,9500.0
2009-04-07 13:10:00,72.05,72.13,71.85,71.9,15300.0,54.9338,54.9948,54.7813,54.8194,15300.0
2009-04-07 13:20:00,71.91,71.91,71.73,71.73,10500.0,54.827,54.827,54.6898,54.6898,10500.0
2009-04-07 13:30:00,71.72,71.72,71.4,71.6,28600.0,54.6822,54.6822,54.4382,54.5907,28600.0
2009-04-07 13:40:00,71.64,71.79,71.64,71.69,6900.0,54.6212,54.7356,54.6212,54.6593,6900.0
2009-04-07 13:50:00,71.69,71.84,71.61,71.77,13400.0,54.6593,54.7737,54.5983,54.7203,13400.0
2009-04-07 14:00:00,71.77,71.78,71.59,71.76,7300.0,54.7203,54.7279,54.5831,54.7127,7300.0
2009-04-07 14:10:00,71.77,72.05,71.76,71.95,38800.0,54.7203,54.9338,54.7127,54.8575,38800.0
2009-04-07 14:20:00,71.95,72.15,71.94,72.12,33100.0,54.8575,55.01,54.8499,54.9872,33100.0
2009-04-07 14:30:00,72.11,72.12,71.94,71.99,19600.0,54.9795,54.9872,54.8499,54.888,19600.0
2009-04-07 14:40:00,72.0,72.11,71.89,72.05,11100.0,54.8957,54.9795,54.8118,54.9338,11100.0
2009-04-07 14:50:00,72.07,72.25,72.05,72.24,16000.0,54.949,55.0863,54.9338,55.0787,16000.0
2009-04-07 15:00:00,72.21,72.25,71.97,72.25,26800.0,55.0558,55.0863,54.8728,55.0863,26800.0
2009-04-07 15:10:00,72.24,72.57,72.24,72.52,22600.0,55.0787,55.3303,55.0787,55.2921,22600.0
2009-04-07 15:20:00,72.54,72.54,72.32,72.36,17100.0,55.3074,55.3074,55.1396,55.1701,17100.0
2009-04-07 15:30:00,72.34,72.53,72.32,72.47,29600.0,55.1549,55.2998,55.1396,55.254,29600.0
2009-04-07 15:40:00,72.46,72.74,72.34,72.48,60100.0,55.2464,55.4599,55.1549,55.2616,60100.0
2009-04-07 15:50:00,72.47,72.56,72.23,72.26,120700.0,55.254,55.3226,55.071,55.0939,120700.0
2009-04-08 09:30:00,72.44,72.95,71.96,72.91,19600.0,55.2311,55.62,54.8652,55.5895,19600.0
2009-04-08 09:40:00,72.81,73.06,72.6,72.98,21900.0,55.5132,55.7039,55.3531,55.6429,21900.0
2009-04-08 09:50:00,72.94,72.95,72.4,72.53,22500.0,55.6124,55.62,55.2006,55.2998,22500.0
2009-04-08 10:00:00,72.61,72.66,72.35,72.45,8200.0,55.3608,55.3989,55.1625,55.2388,8200.0
2009-04-08 10:10:00,72.44,72.44,71.95,71.95,16100.0,55.2311,55.2311,54.8575,54.8575,16100.0
2009-04-08 10:20:00,71.89,71.91,71.45,71.56,10000.0,54.8118,54.827,54.4763,54.5602,10000.0
2009-04-08 10:30:00,71.57,71.74,71.4,71.4,7700.0,54.5678,54.6974,54.4382,54.4382,7700.0
2009-04-08 10:40:00,71.44,71.82,71.44,71.56,13700.0,54.4687,54.7584,54.4687,54.5602,13700.0
2009-04-08 10:50:00,71.48,71.56,71.43,71.44,17600.0,54.4992,54.5602,54.4611,54.4687,17600.0
2009-04-08 11:00:00,71.43,71.78,71.43,71.58,17900.0,54.4611,54.7279,54.4611,54.5754,17900.0
2009-04-08 11:10:00,71.59,72.11,71.58,72.05,29100.0,54.5831,54.9795,54.5754,54.9338,29100.0
2009-04-08 11:20:00,72.05,72.44,72.04,72.35,20400.0,54.9338,55.2311,54.9262,55.1625,20400.0
2009-04-08 11:30:00,72.32,72.6,72.16,72.57,26300.0,55.1396,55.3531,55.0177,55.3303,26300.0
2009-04-08 11:40:00,72.54,72.59,72.35,72.35,7000.0,55.3074,55.3455,55.1625,55.1625,7000.0
2009-04-08 11:50:00,72.39,72.39,72.23,72.25,4700.0,55.193,55.193,55.071,55.0863,4700.0
2009-04-08 12:00:00,72.23,72.28,72.14,72.28,5100.0,55.071,55.1092,55.0024,55.1092,5100.0
2009-04-08 12:10:00,72.25,72.3,72.11,72.26,6400.0,55.0863,55.1244,54.9795,55.0939,6400.0
2009-04-08 12:20:00,72.28,72.41,72.26,72.26,6700.0,55.1092,55.2083,55.0939,55.0939,6700.0
2009-04-08 12:30:00,72.23,72.29,72.12,72.2,5300.0,55.071,55.1168,54.9872,55.0482,5300.0
2009-04-08 12:40:00,72.2,72.53,72.2,72.5,9000.0,55.0482,55.2998,55.0482,55.2769,9000.0
2009-04-08 12:50:00,72.51,72.51,72.44,72.48,14600.0,55.2845,55.2845,55.2311,55.2616,14600.0
2009-04-08 13:00:00,72.43,72.46,72.4,72.41,21400.0,55.2235,55.2464,55.2006,55.2083,21400.0
2009-04-08 13:10:00,72.43,72.53,72.39,72.41,7100.0,55.2235,55.2998,55.193,55.2083,7100.0
2009-04-08 13:20:00,72.36,72.55,72.36,72.51,10800.0,55.1701,55.315,55.1701,55.2845,10800.0
2009-04-08 13:30:00,72.52,72.54,72.3,72.35,18700.0,55.2921,55.3074,55.1244,55.1625,18700.0
2009-04-08 13:40:00,72.35,72.49,72.33,72.39,10100.0,55.1625,55.2693,55.1473,55.193,10100.0
2009-04-08 13:50:00,72.38,72.44,72.32,72.43,4000.0,55.1854,55.2311,55.1396,55.2235,4000.0
2009-04-08 14:00:00,72.43,72.43,72.15,72.2,13100.0,55.2235,55.2235,55.01,55.0482,13100.0
2009-04-08 14:10:00,72.21,72.32,72.19,72.22,6400.0,55.0558,55.1396,55.0405,55.0634,6400.0
2009-04-08 14:20:00,72.26,72.4,72.22,72.31,13900.0,55.0939,55.2006,55.0634,55.132,13900.0
2009-04-08 14:30:00,72.37,72.39,72.17,72.28,4700.0,55.1778,55.193,55.0253,55.1092,4700.0
2009-04-08 14:40:00,72.29,72.42,72.14,72.29,6900.0,55.1168,55.2159,55.0024,55.1168,6900.0
2009-04-08 14:50:00,72.27,72.28,72.07,72.21,8500.0,55.1015,55.1092,54.949,55.0558,8500.0
2009-04-08 15:00:00,72.17,72.24,71.89,71.94,16200.0,55.0253,55.0787,54.8118,54.8499,16200.0
2009-04-08 15:10:00,71.98,72.21,71.84,72.21,28000.0,54.8804,55.0558,54.7737,55.0558,28000.0
2009-04-08 15:20:00,72.22,72.43,72.14,72.19,31200.0,55.0634,55.2235,55.0024,55.0405,31200.0
2009-04-08 15:30:00,72.23,72.45,72.2,72.43,49500.0,55.071,55.2388,55.0482,55.2235,49500.0
2009-04-08 15:40:00,72.4,72.61,72.3,72.4,55300.0,55.2006,55.3608,55.1244,55.2006,55300.0
2009-04-08 15:50:00,72.43,72.7,72.4,72.66,63300.0,55.2235,55.4294,55.2006,55.3989,63300.0
2009-04-09 09:30:00,74.42,75.16,74.13,74.72,41000.0,56.7408,57.305,56.5197,56.9695,41000.0
2009-04-09 09:40:00,74.75,75.38,74.67,75.28,25900.0,56.9924,57.4727,56.9314,57.3965,25900.0
2009-04-09 09:50:00,75.33,75.38,75.16,75.27,43800.0,57.4346,57.4727,57.305,57.3888,43800.0
2009-04-09 10:00:00,75.35,75.38,75.1,75.36,36100.0,57.4498,57.4727,57.2592,57.4575,36100.0
2009-04-09 10:10:00,75.31,75.8,75.26,75.79,66700.0,57.4193,57.7929,57.3812,57.7853,66700.0
2009-04-09 10:20:00,75.8,76.04,75.74,75.82,37300.0,57.7929,57.9759,57.7472,57.8082,37300.0
2009-04-09 10:30:00,75.81,76.0,75.77,75.91,15700.0,57.8006,57.9454,57.7701,57.8768,15700.0
2009-04-09 10:40:00,75.87,75.9,75.58,75.71,14100.0,57.8463,57.8692,57.6252,57.7243,14100.0
2009-04-09 10:50:00,75.71,75.72,75.33,75.36,27000.0,57.7243,57.7319,57.4346,57.4575,27000.0
2009-04-09 11:00:00,75.37,75.38,75.22,75.28,23600.0,57.4651,57.4727,57.3507,57.3965,23600.0
2009-04-09 11:10:00,75.3,75.37,75.19,75.37,14900.0,57.4117,57.4651,57.3279,57.4651,14900.0
2009-04-09 11:20:00,75.36,75.4,75.12,75.25,23700.0,57.4575,57.488,57.2745,57.3736,23700.0
2009-04-09 11:30:00,75.26,75.28,75.14,75.24,7500.0,57.3812,57.3965,57.2897,57.366,7500.0
2009-04-09 11:40:00,75.25,75.37,75.22,75.26,20900.0,57.3736,57.4651,57.3507,57.3812,20900.0
2009-04-09 11:50:00,75.26,75.51,75.26,75.51,8700.0,57.3812,57.5718,57.3812,57.5718,8700.0
2009-04-09 12:00:00,75.56,75.62,75.39,75.59,19000.0,57.61,57.6557,57.4803,57.6328,19000.0
2009-04-09 12:10:00,75.61,75.77,75.47,75.72,16100.0,57.6481,57.7701,57.5413,57.7319,16100.0
2009-04-09 12:20:00,75.77,76.18,75.76,76.14,32900.0,57.7701,58.0827,57.7624,58.0522,32900.0
2009-04-09 12:30:00,76.17,76.19,76.0,76.0,8400.0,58.075,58.0903,57.9454,57.9454,8400.0
2009-04-09 12:40:00,76.0,76.16,76.0,76.14,12700.0,57.9454,58.0674,57.9454,58.0522,12700.0
2009-04-09 12:50:00,76.14,76.36,76.0,76.3,25900.0,58.0522,58.2199,57.9454,58.1742,25900.0
2009-04-09 13:00:00,76.28,76.46,76.25,76.43,27900.0,58.1589,58.2961,58.136,58.2733,27900.0
2009-04-09 13:10:00,76.42,76.43,76.36,76.4,20300.0,58.2657,58.2733,58.2199,58.2504,20300.0
2009-04-09 13:20:00,76.38,76.74,76.38,76.74,41900.0,58.2352,58.5096,58.2352,58.5096,41900.0
2009-04-09 13:30:00,76.73,76.78,76.59,76.63,27800.0,58.502,58.5401,58.3953,58.4258,27800.0
2009-04-09 13:40:00,76.63,76.83,76.54,76.79,25600.0,58.4258,58.5783,58.3571,58.5478,25600.0
2009-04-09 13:50:00,76.75,76.98,76.75,76.94,21800.0,58.5173,58.6926,58.5173,58.6621,21800.0
2009-04-09 14:00:00,76.96,76.98,76.92,76.96,24700.0,58.6774,58.6926,58.6469,58.6774,24700.0
2009-04-09 14:10:00,76.95,77.02,76.77,76.83,30000.0,58.6697,58.7231,58.5325,58.5783,30000.0
2009-04-09 14:20:00,76.86,76.95,76.79,76.88,22400.0,58.6011,58.6697,58.5478,58.6164,22400.0
2009-04-09 14:30:00,76.86,77.11,76.86,77.07,30600.0,58.6011,58.7917,58.6011,58.7612,30600.0
2009-04-09 14:40:00,77.07,77.35,77.01,77.34,41400.0,58.7612,58.9747,58.7155,58.9671,41400.0
2009-04-09 14:50:00,77.34,77.42,77.18,77.25,45600.0,58.9671,59.0281,58.8451,58.8985,45600.0
2009-04-09 15:00:00,77.26,77.26,77.01,77.03,28900.0,58.9061,58.9061,58.7155,58.7307,28900.0
2009-04-09 15:10:00,77.04,77.04,76.64,76.77,38300.0,58.7384,58.7384,58.4334,58.5325,38300.0
2009-04-09 15:20:00,76.76,76.76,76.49,76.54,37500.0,58.5249,58.5249,58.319,58.3571,37500.0
2009-04-09 15:30:00,76.56,76.73,76.5,76.65,44200.0,58.3724,58.502,58.3266,58.441,44200.0
2009-04-09 15:40:00,76.6,76.71,76.49,76.71,71900.0,58.4029,58.4868,58.319,58.4868,71900.0
2009-04-09 15:50:00,76.71,76.89,76.57,76.86,109800.0,58.4868,58.624,58.38,58.6011,109800.0
2009-04-13 09:30:00,76.41,76.67,76.23,76.44,23400.0,58.258,58.4563,58.1208,58.2809,23400.0
2009-04-13 09:40:00,76.39,76.42,75.71,75.77,35100.0,58.2428,58.2657,57.7243,57.7701,35100.0
2009-04-13 09:50:00,75.75,76.19,75.55,76.1,59600.0,57.7548,58.0903,57.6023,58.0217,59600.0
2009-04-13 10:00:00,76.09,76.45,76.09,76.35,28600.0,58.014,58.2885,58.014,58.2123,28600.0
2009-04-13 10:10:00,76.35,76.64,76.33,76.45,27300.0,58.2123,58.4334,58.197,58.2885,27300.0
2009-04-13 10:20:00,76.49,76.71,76.43,76.62,30300.0,58.319,58.4868,58.2733,58.4181,30300.0
2009-04-13 10:30:00,76.6,76.64,76.45,76.45,19300.0,58.4029,58.4334,58.2885,58.2885,19300.0
2009-04-13 10:40:00,76.45,76.82,76.31,76.8,40200.0,58.2885,58.5706,58.1818,58.5554,40200.0
2009-04-13 10:50:00,76.82,77.15,76.73,76.86,23500.0,58.5706,58.8222,58.502,58.6011,23500.0
2009-04-13 11:00:00,76.91,76.91,76.41,76.41,42700.0,58.6392,58.6392,58.258,58.258,42700.0
2009-04-13 11:10:00,76.46,76.5,76.22,76.3,16900.0,58.2961,58.3266,58.1132,58.1742,16900.0
2009-04-13 11:20:00,76.27,76.5,76.12,76.49,16300.0,58.1513,58.3266,58.0369,58.319,16300.0
2009-04-13 11:30:00,76.45,76.47,76.12,76.18,9900.0,58.2885,58.3038,58.0369,58.0827,9900.0
2009-04-13 11:40:00,76.22,76.32,76.1,76.19,11000.0,58.1132,58.1894,58.0217,58.0903,11000.0
2009-04-13 11:50:00,76.18,76.41,76.12,76.36,26700.0,58.0827,58.258,58.0369,58.2199,26700.0
2009-04-13 12:00:00,76.34,76.81,76.34,76.73,23500.0,58.2047,58.563,58.2047,58.502,23500.0
2009-04-13 12:10:00,76.75,76.81,76.69,76.76,23500.0,58.5173,58.563,58.4715,58.5249,23500.0
2009-04-13 12:20:00,76.74,76.77,76.58,76.67,25200.0,58.5096,58.5325,58.3876,58.4563,25200.0
2009-04-13 12:30:00,76.68,77.02,76.66,77.01,19600.0,58.4639,58.7231,58.4486,58.7155,19600.0
2009-04-13 12:40:00,76.96,76.99,76.82,76.86,14600.0,58.6774,58.7002,58.5706,58.6011,14600.0
2009-04-13 12:50:00,76.88,76.88,76.77,76.88,9900.0,58.6164,58.6164,58.5325,58.6164,9900.0
2009-04-13 13:00:00,76.87,76.88,76.72,76.73,18200.0,58.6087,58.6164,58.4944,58.502,18200.0
2009-04-13 13:10:00,76.7,76.78,76.68,76.78,19500.0,58.4791,58.5401,58.4639,58.5401,19500.0
2009-04-13 13:20:00,76.81,77.2,76.81,76.97,18600.0,58.563,58.8604,58.563,58.685,18600.0
2009-04-13 13:30:00,76.97,77.0,76.89,76.91,17500.0,58.685,58.7079,58.624,58.6392,17500.0
2009-04-13 13:40:00,76.96,77.17,76.94,77.1,26700.0,58.6774,58.8375,58.6621,58.7841,26700.0
2009-04-13 13:50:00,77.11,77.43,77.1,77.43,52700.0,58.7917,59.0357,58.7841,59.0357,52700.0
2009-04-13 14:00:00,77.45,77.54,77.25,77.26,25700.0,59.051,59.1196,58.8985,58.9061,25700.0
2009-04-13 14:10:00,77.26,77.32,77.1,77.25,31900.0,58.9061,58.9518,58.7841,58.8985,31900.0
2009-04-13 14:20:00,77.25,77.29,77.07,77.07,21600.0,58.8985,58.929,58.7612,58.7612,21600.0
2009-04-13 14:30:00,77.07,77.32,77.07,77.15,19100.0,58.7612,58.9518,58.7612,58.8222,19100.0
2009-04-13 14:40:00,77.17,77.29,76.99,77.09,19800.0,58.8375,58.929,58.7002,58.7765,19800.0
2009-04-13 14:50:00,77.07,77.23,77.01,77.06,21400.0,58.7612,58.8832,58.7155,58.7536,21400.0
2009-04-13 15:00:00,77.05,77.41,76.93,77.25,25200.0,58.746,59.0205,58.6545,58.8985,25200.0
2009-04-13 15:10:00,77.24,77.61,77.23,77.59,37800.0,58.8909,59.173,58.8832,59.1577,37800.0
2009-04-13 15:20:00,77.61,77.95,77.61,77.92,46100.0,59.173,59.4322,59.173,59.4093,46100.0
2009-04-13 15:30:00,77.92,77.98,77.79,77.84,31900.0,59.4093,59.4551,59.3102,59.3483,31900.0
2009-04-13 15:40:00,77.86,77.86,77.47,77.54,63500.0,59.3636,59.3636,59.0662,59.1196,63500.0
2009-04-13 15:50:00,77.51,77.64,77.18,77.19,85300.0,59.0967,59.1958,58.8451,58.8527,85300.0
2009-04-14 09:30:00,79.66,81.74,79.51,81.04,301700.0,60.736,62.3218,60.6216,61.7881,301700.0
2009-04-14 09:40:00,81.13,84.88,80.75,84.73,477800.0,61.8567,64.7159,61.567,64.6015,477800.0
2009-04-14 09:50:00,84.66,86.06,83.18,84.4,437900.0,64.5482,65.6156,63.4197,64.3499,437900.0
2009-04-14 10:00:00,84.4,84.4,83.03,83.65,282800.0,64.3499,64.3499,63.3054,63.7781,282800.0
2009-04-14 10:10:00,83.63,83.88,83.19,83.36,136100.0,63.7628,63.9535,63.4274,63.557,136100.0
2009-04-14 10:20:00,83.42,83.42,82.96,83.23,195400.0,63.6027,63.6027,63.252,63.4579,195400.0
2009-04-14 10:30:00,83.2,83.67,83.17,83.27,109400.0,63.435,63.7933,63.4121,63.4884,109400.0
2009-04-14 10:40:00,83.27,83.43,83.01,83.09,63800.0,63.4884,63.6104,63.2901,63.3511,63800.0
2009-04-14 10:50:00,83.09,83.13,82.93,82.97,153400.0,63.3511,63.3816,63.2291,63.2596,153400.0
2009-04-14 11:00:00,82.97,82.99,82.34,82.56,123700.0,63.2596,63.2749,62.7793,62.947,123700.0
2009-04-14 11:10:00,82.57,82.57,81.81,81.85,146700.0,62.9547,62.9547,62.3752,62.4057,146700.0
2009-04-14 11:20:00,81.88,81.9,81.28,81.42,75600.0,62.4286,62.4438,61.9711,62.0779,75600.0
2009-04-14 11:30:00,81.42,81.6,81.29,81.43,105000.0,62.0779,62.2151,61.9787,62.0855,105000.0
2009-04-14 11:40:00,81.49,81.49,80.87,81.13,153200.0,62.1312,62.1312,61.6585,61.8567,153200.0
2009-04-14 11:50:00,81.17,81.17,80.12,80.15,120200.0,61.8872,61.8872,61.0867,61.1096,120200.0
2009-04-14 12:00:00,80.13,80.55,79.8,80.02,116600.0,61.0943,61.4145,60.8427,61.0104,116600.0
2009-04-14 12:10:00,80.02,80.61,79.96,80.33,91900.0,61.0104,61.4603,60.9647,61.2468,91900.0
2009-04-14 12:20:00,80.37,81.0,80.37,80.93,83500.0,61.2773,61.7576,61.2773,61.7043,83500.0
2009-04-14 12:30:00,80.92,80.96,80.27,80.39,29100.0,61.6966,61.7271,61.201,61.2925,29100.0
2009-04-14 12:40:00,80.39,80.39,79.24,79.53,88000.0,61.2925,61.2925,60.4157,60.6368,88000.0
2009-04-14 12:50:00,79.44,79.58,79.1,79.35,85200.0,60.5682,60.675,60.309,60.4996,85200.0
2009-04-14 13:00:00,79.36,79.58,79.04,79.27,45200.0,60.5072,60.675,60.2632,60.4386,45200.0
2009-04-14 13:10:00,79.24,79.27,78.73,78.89,61400.0,60.4157,60.4386,60.0269,60.1489,61400.0
2009-04-14 13:20:00,78.91,79.19,78.66,79.15,69000.0,60.1641,60.3776,59.9735,60.3471,69000.0
2009-04-14 13:30:00,79.15,79.62,78.96,79.04,62900.0,60.3471,60.7055,60.2022,60.2632,62900.0
2009-04-14 13:40:00,79.05,79.11,78.21,78.44,59400.0,60.2709,60.3166,59.6304,59.8058,59400.0
2009-04-14 13:50:00,78.49,78.81,78.36,78.53,46500.0,59.8439,60.0879,59.7448,59.8744,46500.0
2009-04-14 14:00:00,78.55,79.18,78.47,78.87,86900.0,59.8896,60.37,59.8287,60.1336,86900.0
2009-04-14 14:10:00,78.8,79.6,78.56,79.58,49800.0,60.0803,60.6902,59.8973,60.675,49800.0
2009-04-14 14:20:00,79.59,80.06,79.52,79.92,91600.0,60.6826,61.0409,60.6292,60.9342,91600.0
2009-04-14 14:30:00,79.94,80.18,79.77,80.17,73300.0,60.9494,61.1324,60.8198,61.1248,73300.0
2009-04-14 14:40:00,80.16,80.88,80.13,80.57,80600.0,61.1172,61.6661,61.0943,61.4298,80600.0
2009-04-14 14:50:00,80.59,80.78,80.0,80.78,71700.0,61.445,61.5899,60.9952,61.5899,71700.0
2009-04-14 15:00:00,80.92,81.1,80.36,80.36,103800.0,61.6966,61.8339,61.2697,61.2697,103800.0
2009-04-14 15:10:00,80.39,80.75,79.94,80.71,98200.0,61.2925,61.567,60.9494,61.5365,98200.0
2009-04-14 15:20:00,80.71,80.76,79.92,80.3,77300.0,61.5365,61.5746,60.9342,61.2239,77300.0
2009-04-14 15:30:00,80.31,80.5,80.02,80.02,78400.0,61.2315,61.3764,61.0104,61.0104,78400.0
2009-04-14 15:40:00,80.02,80.29,79.97,80.07,116000.0,61.0104,61.2163,60.9723,61.0486,116000.0
2009-04-14 15:50:00,80.07,80.35,79.87,80.14,291600.0,61.0486,61.262,60.8961,61.1019,291600.0
2009-04-15 09:30:00,80.5,81.21,79.99,81.04,122000.0,61.3764,61.9177,60.9876,61.7881,122000.0
2009-04-15 09:40:00,81.09,81.25,80.35,80.51,98400.0,61.8262,61.9482,61.262,61.384,98400.0
2009-04-15 09:50:00,80.5,80.97,80.32,80.89,41100.0,61.3764,61.7348,61.2392,61.6738,41100.0
2009-04-15 10:00:00,80.83,80.98,80.67,80.98,33400.0,61.628,61.7424,61.506,61.7424,33400.0
2009-04-15 10:10:00,81.0,81.05,80.38,80.42,34000.0,61.7576,61.7957,61.2849,61.3154,34000.0
2009-04-15 10:20:00,80.44,80.52,79.72,79.94,52300.0,61.3307,61.3917,60.7817,60.9494,52300.0
2009-04-15 10:30:00,79.88,79.95,79.38,79.65,28600.0,60.9037,60.9571,60.5225,60.7283,28600.0
2009-04-15 10:40:00,79.62,79.96,79.47,79.62,25700.0,60.7055,60.9647,60.5911,60.7055,25700.0
2009-04-15 10:50:00,79.57,79.57,79.36,79.46,14600.0,60.6673,60.6673,60.5072,60.5835,14600.0
2009-04-15 11:00:00,79.47,79.48,79.17,79.38,15600.0,60.5911,60.5987,60.3624,60.5225,15600.0
2009-04-15 11:10:00,79.37,79.69,79.37,79.46,34800.0,60.5148,60.7588,60.5148,60.5835,34800.0
2009-04-15 11:20:00,79.44,79.5,79.27,79.48,17300.0,60.5682,60.614,60.4386,60.5987,17300.0
2009-04-15 11:30:00,79.47,79.68,79.41,79.45,18100.0,60.5911,60.7512,60.5453,60.5758,18100.0
2009-04-15 11:40:00,79.46,79.48,79.33,79.38,12400.0,60.5835,60.5987,60.4844,60.5225,12400.0
2009-04-15 11:50:00,79.35,79.56,79.33,79.33,22300.0,60.4996,60.6597,60.4844,60.4844,22300.0
2009-04-15 12:00:00,79.35,79.43,79.3,79.32,16600.0,60.4996,60.5606,60.4615,60.4767,16600.0
2009-04-15 12:10:00,79.34,79.42,79.28,79.32,10900.0,60.492,60.553,60.4462,60.4767,10900.0
2009-04-15 12:20:00,79.29,79.42,79.25,79.32,10800.0,60.4539,60.553,60.4234,60.4767,10800.0
2009-04-15 12:30:00,79.31,79.32,79.18,79.2,12300.0,60.4691,60.4767,60.37,60.3852,12300.0
2009-04-15 12:40:00,79.2,79.36,79.09,79.19,21100.0,60.3852,60.5072,60.3014,60.3776,21100.0
2009-04-15 12:50:00,79.17,79.44,79.17,79.44,18200.0,60.3624,60.5682,60.3624,60.5682,18200.0
2009-04-15 13:00:00,79.45,79.54,79.19,79.28,21800.0,60.5758,60.6445,60.3776,60.4462,21800.0
2009-04-15 13:10:00,79.27,79.35,79.2,79.2,14700.0,60.4386,60.4996,60.3852,60.3852,14700.0
2009-04-15 13:20:00,79.23,79.34,79.14,79.25,17700.0,60.4081,60.492,60.3395,60.4234,17700.0
2009-04-15 13:30:00,79.25,79.4,79.25,79.34,18400.0,60.4234,60.5377,60.4234,60.492,18400.0
2009-04-15 13:40:00,79.31,79.31,78.67,78.67,16200.0,60.4691,60.4691,59.9811,59.9811,16200.0
2009-04-15 13:50:00,78.69,78.82,78.69,78.81,16600.0,59.9964,60.0955,59.9964,60.0879,16600.0
2009-04-15 14:00:00,78.78,79.0,78.66,78.77,72000.0,60.065,60.2327,59.9735,60.0574,72000.0
2009-04-15 14:10:00,78.77,78.83,78.54,78.54,32900.0,60.0574,60.1031,59.882,59.882,32900.0
2009-04-15 14:20:00,78.51,78.52,78.35,78.4,30000.0,59.8592,59.8668,59.7372,59.7753,30000.0
2009-04-15 14:30:00,78.36,78.5,78.24,78.32,36000.0,59.7448,59.8515,59.6533,59.7143,36000.0
2009-04-15 14:40:00,78.31,78.41,78.12,78.4,43300.0,59.7067,59.7829,59.5618,59.7753,43300.0
2009-04-15 14:50:00,78.41,78.56,78.31,78.52,32400.0,59.7829,59.8973,59.7067,59.8668,32400.0
2009-04-15 15:00:00,78.53,78.94,78.46,78.62,35500.0,59.8744,60.187,59.821,59.943,35500.0
2009-04-15 15:10:00,78.61,79.09,78.58,79.0,37700.0,59.9354,60.3014,59.9125,60.2327,37700.0
2009-04-15 15:20:00,78.94,79.07,78.81,78.96,72400.0,60.187,60.2861,60.0879,60.2022,72400.0
2009-04-15 15:30:00,78.93,79.1,78.82,79.0,51400.0,60.1794,60.309,60.0955,60.2327,51400.0
2009-04-15 15:40:00,79.0,79.39,78.98,79.35,78700.0,60.2327,60.5301,60.2175,60.4996,78700.0
2009-04-15 15:50:00,79.35,79.58,79.27,79.5,180400.0,60.4996,60.675,60.4386,60.614,180400.0
2009-04-16 09:30:00,79.93,80.37,79.63,80.21,67900.0,60.9418,61.2773,60.7131,61.1553,67900.0
2009-04-16 09:40:00,80.18,80.18,79.39,79.46,23000.0,61.1324,61.1324,60.5301,60.5835,23000.0
2009-04-16 09:50:00,79.39,79.39,78.96,79.21,26700.0,60.5301,60.5301,60.2022,60.3929,26700.0
2009-04-16 10:00:00,79.21,79.35,78.76,78.87,47500.0,60.3929,60.4996,60.0498,60.1336,47500.0
2009-04-16 10:10:00,78.95,79.08,78.85,79.03,24100.0,60.1946,60.2937,60.1184,60.2556,24100.0
2009-04-16 10:20:00,79.02,79.22,78.97,79.06,30700.0,60.248,60.4005,60.2099,60.2785,30700.0
2009-04-16 10:30:00,79.07,79.41,79.07,79.34,48200.0,60.2861,60.5453,60.2861,60.492,48200.0
2009-04-16 10:40:00,79.35,79.39,79.07,79.2,29200.0,60.4996,60.5301,60.2861,60.3852,29200.0
2009-04-16 10:50:00,79.21,79.39,79.18,79.39,16400.0,60.3929,60.5301,60.37,60.5301,16400.0
2009-04-16 11:00:00,79.39,79.39,79.15,79.36,28200.0,60.5301,60.5301,60.3471,60.5072,28200.0
2009-04-16 11:10:00,79.37,79.41,79.29,79.33,18100.0,60.5148,60.5453,60.4539,60.4844,18100.0
2009-04-16 11:20:00,79.34,79.45,79.29,79.38,15900.0,60.492,60.5758,60.4539,60.5225,15900.0
2009-04-16 11:30:00,79.44,79.49,79.34,79.48,17000.0,60.5682,60.6063,60.492,60.5987,17000.0
2009-04-16 11:40:00,79.47,79.52,79.43,79.45,16400.0,60.5911,60.6292,60.5606,60.5758,16400.0
2009-04-16 11:50:00,79.45,79.65,79.42,79.6,16000.0,60.5758,60.7283,60.553,60.6902,16000.0
2009-04-16 12:00:00,79.54,79.58,79.43,79.57,21900.0,60.6445,60.675,60.5606,60.6673,21900.0
2009-04-16 12:10:00,79.58,80.06,79.58,79.97,38600.0,60.675,61.0409,60.675,60.9723,38600.0
2009-04-16 12:20:00,79.96,80.03,79.92,80.0,78400.0,60.9647,61.0181,60.9342,60.9952,78400.0
2009-04-16 12:30:00,79.99,80.0,79.69,79.73,54600.0,60.9876,60.9952,60.7588,60.7893,54600.0
2009-04-16 12:40:00,79.72,80.02,79.61,79.82,67600.0,60.7817,61.0104,60.6978,60.8579,67600.0
2009-04-16 12:50:00,79.84,80.07,79.79,79.94,32900.0,60.8732,61.0486,60.8351,60.9494,32900.0
2009-04-16 13:00:00,79.94,80.06,79.9,80.05,23300.0,60.9494,61.0409,60.9189,61.0333,23300.0
2009-04-16 13:10:00,80.04,80.05,79.82,79.94,23800.0,61.0257,61.0333,60.8579,60.9494,23800.0
2009-04-16 13:20:00,79.95,80.09,79.91,79.99,22100.0,60.9571,61.0638,60.9266,60.9876,22100.0
2009-04-16 13:30:00,80.0,80.0,79.77,79.84,52800.0,60.9952,60.9952,60.8198,60.8732,52800.0
2009-04-16 13:40:00,79.78,79.88,79.78,79.79,15900.0,60.8274,60.9037,60.8274,60.8351,15900.0
2009-04-16 13:50:00,79.79,80.0,79.79,79.97,26000.0,60.8351,60.9952,60.8351,60.9723,26000.0
2009-04-16 14:00:00,79.96,80.19,79.95,80.17,29800.0,60.9647,61.14,60.9571,61.1248,29800.0
2009-04-16 14:10:00,80.15,80.33,80.15,80.21,28300.0,61.1096,61.2468,61.1096,61.1553,28300.0
2009-04-16 14:20:00,80.21,80.27,80.09,80.19,92400.0,61.1553,61.201,61.0638,61.14,92400.0
2009-04-16 14:30:00,80.2,80.28,80.13,80.25,62000.0,61.1477,61.2087,61.0943,61.1858,62000.0
2009-04-16 14:40:00,80.26,80.5,80.24,80.37,26900.0,61.1934,61.3764,61.1782,61.2773,26900.0
2009-04-16 14:50:00,80.38,80.48,80.32,80.37,37500.0,61.2849,61.3612,61.2392,61.2773,37500.0
2009-04-16 15:00:00,80.4,80.42,80.08,80.2,63600.0,61.3002,61.3154,61.0562,61.1477,63600.0
2009-04-16 15:10:00,80.2,80.36,80.2,80.36,61800.0,61.1477,61.2697,61.1477,61.2697,61800.0
2009-04-16 15:20:00,80.36,80.4,80.11,80.14,62000.0,61.2697,61.3002,61.0791,61.1019,62000.0
2009-04-16 15:30:00,80.14,80.49,80.14,80.47,45800.0,61.1019,61.3688,61.1019,61.3535,45800.0
2009-04-16 15:40:00,80.47,80.62,80.41,80.5,95600.0,61.3535,61.4679,61.3078,61.3764,95600.0
2009-04-16 15:50:00,80.5,80.65,80.31,80.32,104200.0,61.3764,61.4908,61.2315,61.2392,104200.0
2009-04-17 09:30:00,80.6,81.05,80.14,80.18,93700.0,61.4526,61.7957,61.1019,61.1324,93700.0
2009-04-17 09:40:00,80.17,80.17,79.5,79.82,31400.0,61.1248,61.1248,60.614,60.8579,31400.0
2009-04-17 09:50:00,79.85,79.9,79.33,79.55,31900.0,60.8808,60.9189,60.4844,60.6521,31900.0
2009-04-17 10:00:00,79.57,79.81,79.49,79.81,19900.0,60.6673,60.8503,60.6063,60.8503,19900.0
2009-04-17 10:10:00,79.78,79.84,79.55,79.75,13500.0,60.8274,60.8732,60.6521,60.8046,13500.0
2009-04-17 10:20:00,79.73,79.89,79.66,79.8,24000.0,60.7893,60.9113,60.736,60.8427,24000.0
2009-04-17 10:30:00,79.65,79.66,79.14,79.14,23200.0,60.7283,60.736,60.3395,60.3395,23200.0
2009-04-17 10:40:00,79.16,79.22,78.88,78.95,35500.0,60.3547,60.4005,60.1413,60.1946,35500.0
2009-04-17 10:50:00,78.95,78.97,78.82,78.89,23200.0,60.1946,60.2099,60.0955,60.1489,23200.0
2009-04-17 11:00:00,78.92,79.07,78.87,78.99,36100.0,60.1718,60.2861,60.1336,60.2251,36100.0
2009-04-17 11:10:00,78.96,79.24,78.94,79.14,17500.0,60.2022,60.4157,60.187,60.3395,17500.0
2009-04-17 11:20:00,79.14,79.36,79.09,79.34,30000.0,60.3395,60.5072,60.3014,60.492,30000.0
2009-04-17 11:30:00,79.3,79.67,79.29,79.61,19500.0,60.4615,60.7436,60.4539,60.6978,19500.0
2009-04-17 11:40:00,79.6,79.74,79.59,79.61,10200.0,60.6902,60.797,60.6826,60.6978,10200.0
2009-04-17 11:50:00,79.65,79.69,79.56,79.6,27700.0,60.7283,60.7588,60.6597,60.6902,27700.0
2009-04-17 12:00:00,79.6,79.74,79.6,79.68,7800.0,60.6902,60.797,60.6902,60.7512,7800.0
2009-04-17 12:10:00,79.7,79.76,79.59,79.65,16600.0,60.7665,60.8122,60.6826,60.7283,16600.0
2009-04-17 12:20:00,79.67,79.83,79.66,79.8,13300.0,60.7436,60.8656,60.736,60.8427,13300.0
2009-04-17 12:30:00,79.76,79.76,79.59,79.6,10300.0,60.8122,60.8122,60.6826,60.6902,10300.0
2009-04-17 12:40:00,79.55,79.68,79.55,79.61,18700.0,60.6521,60.7512,60.6521,60.6978,18700.0
2009-04-17 12:50:00,79.59,79.79,79.58,79.72,20100.0,60.6826,60.8351,60.675,60.7817,20100.0
2009-04-17 13:00:00,79.73,79.83,79.72,79.82,16600.0,60.7893,60.8656,60.7817,60.8579,16600.0
2009-04-17 13:10:00,79.79,80.0,79.74,79.97,21200.0,60.8351,60.9952,60.797,60.9723,21200.0
2009-04-17 13:20:00,79.94,79.99,79.78,79.87,13700.0,60.9494,60.9876,60.8274,60.8961,13700.0
2009-04-17 13:30:00,79.84,79.84,79.68,79.71,14800.0,60.8732,60.8732,60.7512,60.7741,14800.0
2009-04-17 13:40:00,79.75,79.89,79.72,79.72,14600.0,60.8046,60.9113,60.7817,60.7817,14600.0
2009-04-17 13:50:00,79.72,79.77,79.65,79.71,19900.0,60.7817,60.8198,60.7283,60.7741,19900.0
2009-04-17 14:00:00,79.72,79.82,79.58,79.66,29000.0,60.7817,60.8579,60.675,60.736,29000.0
2009-04-17 14:10:00,79.66,79.78,79.56,79.77,27900.0,60.736,60.8274,60.6597,60.8198,27900.0
2009-04-17 14:20:00,79.72,79.79,79.42,79.43,41900.0,60.7817,60.8351,60.553,60.5606,41900.0
2009-04-17 14:30:00,79.47,79.76,79.44,79.69,39100.0,60.5911,60.8122,60.5682,60.7588,39100.0
2009-04-17 14:40:00,79.74,79.81,79.53,79.56,25400.0,60.797,60.8503,60.6368,60.6597,25400.0
2009-04-17 14:50:00,79.54,79.55,79.28,79.28,37000.0,60.6445,60.6521,60.4462,60.4462,37000.0
2009-04-17 15:00:00,79.27,79.33,79.16,79.28,69600.0,60.4386,60.4844,60.3547,60.4462,69600.0
2009-04-17 15:10:00,79.29,79.56,79.27,79.36,33900.0,60.4539,60.6597,60.4386,60.5072,33900.0
2009-04-17 15:20:00,79.36,79.61,79.32,79.46,39600.0,60.5072,60.6978,60.4767,60.5835,39600.0
2009-04-17 15:30:00,79.49,79.59,79.26,79.5,58900.0,60.6063,60.6826,60.431,60.614,58900.0
2009-04-17 15:40:00,79.46,79.8,79.45,79.73,87200.0,60.5835,60.8427,60.5758,60.7893,87200.0
2009-04-17 15:50:00,79.73,79.73,79.25,79.36,93900.0,60.7893,60.7893,60.4234,60.5072,93900.0
2009-04-20 09:30:00,78.46,78.75,77.89,77.91,39200.0,59.821,60.0421,59.3864,59.4017,39200.0
2009-04-20 09:40:00,77.95,77.96,77.46,77.75,33500.0,59.4322,59.4398,59.0586,59.2797,33500.0
2009-04-20 09:50:00,77.78,77.78,77.41,77.59,33800.0,59.3026,59.3026,59.0205,59.1577,33800.0
2009-04-20 10:00:00,77.59,77.6,77.11,77.28,29900.0,59.1577,59.1653,58.7917,58.9213,29900.0
2009-04-20 10:10:00,77.31,77.36,77.2,77.29,22000.0,58.9442,58.9823,58.8604,58.929,22000.0
2009-04-20 10:20:00,77.26,77.44,77.18,77.25,21800.0,58.9061,59.0433,58.8451,58.8985,21800.0
2009-04-20 10:30:00,77.26,77.45,77.21,77.24,27200.0,58.9061,59.051,58.868,58.8909,27200.0
2009-04-20 10:40:00,77.23,77.23,76.81,76.91,23600.0,58.8832,58.8832,58.563,58.6392,23600.0
2009-04-20 10:50:00,76.88,77.08,76.84,76.86,15900.0,58.6164,58.7689,58.5859,58.6011,15900.0
2009-04-20 11:00:00,76.86,76.98,76.78,76.89,27700.0,58.6011,58.6926,58.5401,58.624,27700.0
2009-04-20 11:10:00,76.89,77.09,76.8,77.07,14900.0,58.624,58.7765,58.5554,58.7612,14900.0
2009-04-20 11:20:00,77.09,77.26,77.09,77.18,19000.0,58.7765,58.9061,58.7765,58.8451,19000.0
2009-04-20 11:30:00,77.18,77.19,76.93,76.99,16200.0,58.8451,58.8527,58.6545,58.7002,16200.0
2009-04-20 11:40:00,77.01,77.03,76.83,76.89,14200.0,58.7155,58.7307,58.5783,58.624,14200.0
2009-04-20 11:50:00,76.91,77.27,76.9,77.05,15400.0,58.6392,58.9137,58.6316,58.746,15400.0
2009-04-20 12:00:00,77.07,77.2,76.89,77.2,13000.0,58.7612,58.8604,58.624,58.8604,13000.0
2009-04-20 12:10:00,77.16,77.34,77.1,77.24,12200.0,58.8299,58.9671,58.7841,58.8909,12200.0
2009-04-20 12:20:00,77.22,77.41,77.22,77.41,9000.0,58.8756,59.0205,58.8756,59.0205,9000.0
2009-04-20 12:30:00,77.4,77.45,77.25,77.26,11400.0,59.0128,59.051,58.8985,58.9061,11400.0
2009-04-20 12:40:00,77.26,77.53,76.93,77.5,41100.0,58.9061,59.112,58.6545,59.0891,41100.0
2009-04-20 12:50:00,77.47,77.61,77.38,77.57,13900.0,59.0662,59.173,58.9976,59.1425,13900.0
2009-04-20 13:00:00,77.57,77.57,77.42,77.49,22000.0,59.1425,59.1425,59.0281,59.0815,22000.0
2009-04-20 13:10:00,77.43,77.43,77.19,77.24,18200.0,59.0357,59.0357,58.8527,58.8909,18200.0
2009-04-20 13:20:00,77.26,77.39,77.25,77.38,6500.0,58.9061,59.0052,58.8985,58.9976,6500.0
2009-04-20 13:30:00,77.36,77.36,77.21,77.23,11600.0,58.9823,58.9823,58.868,58.8832,11600.0
2009-04-20 13:40:00,77.3,77.54,77.29,77.4,33400.0,58.9366,59.1196,58.929,59.0128,33400.0
2009-04-20 13:50:00,77.4,77.67,77.39,77.59,21500.0,59.0128,59.2187,59.0052,59.1577,21500.0
2009-04-20 14:00:00,77.58,77.58,77.09,77.11,16300.0,59.1501,59.1501,58.7765,58.7917,16300.0
2009-04-20 14:10:00,77.13,77.3,76.99,77.3,20300.0,58.807,58.9366,58.7002,58.9366,20300.0
2009-04-20 14:20:00,77.26,77.37,77.16,77.36,21000.0,58.9061,58.99,58.8299,58.9823,21000.0
2009-04-20 14:30:00,77.35,77.42,77.32,77.35,22900.0,58.9747,59.0281,58.9518,58.9747,22900.0
2009-04-20 14:40:00,77.35,77.56,77.33,77.5,27800.0,58.9747,59.1348,58.9595,59.0891,27800.0
2009-04-20 14:50:00,77.52,77.52,77.14,77.22,23000.0,59.1043,59.1043,58.8146,58.8756,23000.0
2009-04-20 15:00:00,77.23,77.31,77.14,77.25,31100.0,58.8832,58.9442,58.8146,58.8985,31100.0
2009-04-20 15:10:00,77.3,77.32,77.2,77.32,25500.0,58.9366,58.9518,58.8604,58.9518,25500.0
2009-04-20 15:20:00,77.3,77.4,77.18,77.4,32800.0,58.9366,59.0128,58.8451,59.0128,32800.0
2009-04-20 15:30:00,77.39,77.79,77.39,77.47,76900.0,59.0052,59.3102,59.0052,59.0662,76900.0
2009-04-20 15:40:00,77.51,77.91,77.47,77.66,78700.0,59.0967,59.4017,59.0662,59.2111,78700.0
2009-04-20 15:50:00,77.68,77.69,77.39,77.51,72800.0,59.2263,59.2339,59.0052,59.0967,72800.0
2009-04-21 09:30:00,76.89,77.64,76.7,77.63,21100.0,58.624,59.1958,58.4791,59.1882,21100.0
2009-04-21 09:40:00,77.85,77.85,77.5,77.53,24500.0,59.3559,59.3559,59.0891,59.112,24500.0
2009-04-21 09:50:00,77.55,77.77,77.49,77.5,44700.0,59.1272,59.2949,59.0815,59.0891,44700.0
2009-04-21 10:00:00,77.5,77.6,77.22,77.53,43500.0,59.0891,59.1653,58.8756,59.112,43500.0
2009-04-21 10:10:00,77.58,77.58,77.1,77.19,11400.0,59.1501,59.1501,58.7841,58.8527,11400.0
2009-04-21 10:20:00,77.23,77.23,76.87,76.97,11900.0,58.8832,58.8832,58.6087,58.685,11900.0
2009-04-21 10:30:00,76.91,76.91,76.65,76.74,31000.0,58.6392,58.6392,58.441,58.5096,31000.0
2009-04-21 10:40:00,76.74,77.12,76.66,76.86,14400.0,58.5096,58.7994,58.4486,58.6011,14400.0
2009-04-21 10:50:00,76.92,77.31,76.79,77.17,27000.0,58.6469,58.9442,58.5478,58.8375,27000.0
2009-04-21 11:00:00,77.25,77.52,77.24,77.52,21900.0,58.8985,59.1043,58.8909,59.1043,21900.0
2009-04-21 11:10:00,77.52,77.95,77.5,77.95,35900.0,59.1043,59.4322,59.0891,59.4322,35900.0
2009-04-21 11:20:00,77.94,78.04,77.85,77.85,11900.0,59.4246,59.5008,59.3559,59.3559,11900.0
2009-04-21 11:30:00,77.88,77.88,77.64,77.68,9800.0,59.3788,59.3788,59.1958,59.2263,9800.0
2009-04-21 11:40:00,77.7,77.91,77.69,77.85,16000.0,59.2416,59.4017,59.2339,59.3559,16000.0
2009-04-21 11:50:00,77.83,77.9,77.73,77.8,18800.0,59.3407,59.3941,59.2644,59.3178,18800.0
2009-04-21 12:00:00,77.83,77.95,77.8,77.92,15000.0,59.3407,59.4322,59.3178,59.4093,15000.0
2009-04-21 12:10:00,77.93,77.99,77.87,77.97,9900.0,59.4169,59.4627,59.3712,59.4474,9900.0
2009-04-21 12:20:00,77.98,77.98,77.76,77.76,15300.0,59.4551,59.4551,59.2873,59.2873,15300.0
2009-04-21 12:30:00,77.78,77.99,77.77,77.81,13500.0,59.3026,59.4627,59.2949,59.3254,13500.0
2009-04-21 12:40:00,77.83,77.94,77.77,77.91,19100.0,59.3407,59.4246,59.2949,59.4017,19100.0
2009-04-21 12:50:00,77.91,77.95,77.63,77.65,30000.0,59.4017,59.4322,59.1882,59.2035,30000.0
2009-04-21 13:00:00,77.69,77.78,77.69,77.73,17500.0,59.2339,59.3026,59.2339,59.2644,17500.0
2009-04-21 13:10:00,77.73,77.8,77.41,77.41,29000.0,59.2644,59.3178,59.0205,59.0205,29000.0
2009-04-21 13:20:00,77.41,77.59,77.39,77.48,24900.0,59.0205,59.1577,59.0052,59.0738,24900.0
2009-04-21 13:30:00,77.45,77.49,77.23,77.3,12700.0,59.051,59.0815,58.8832,58.9366,12700.0
2009-04-21 13:40:00,77.28,77.5,77.23,77.27,22800.0,58.9213,59.0891,58.8832,58.9137,22800.0
2009-04-21 13:50:00,77.31,77.42,77.19,77.31,19000.0,58.9442,59.0281,58.8527,58.9442,19000.0
2009-04-21 14:00:00,77.31,77.47,77.13,77.21,21900.0,58.9442,59.0662,58.807,58.868,21900.0
2009-04-21 14:10:00,77.19,77.25,76.99,77.1,11800.0,58.8527,58.8985,58.7002,58.7841,11800.0
2009-04-21 14:20:00,77.13,77.41,77.13,77.32,19200.0,58.807,59.0205,58.807,58.9518,19200.0
2009-04-21 14:30:00,77.36,77.66,77.31,77.55,20600.0,58.9823,59.2111,58.9442,59.1272,20600.0
2009-04-21 14:40:00,77.55,77.62,77.49,77.52,21300.0,59.1272,59.1806,59.0815,59.1043,21300.0
2009-04-21 14:50:00,77.48,77.57,77.35,77.44,19400.0,59.0738,59.1425,58.9747,59.0433,19400.0
2009-04-21 15:00:00,77.43,77.86,77.4,77.83,34700.0,59.0357,59.3636,59.0128,59.3407,34700.0
2009-04-21 15:10:00,77.81,78.0,77.79,77.85,44500.0,59.3254,59.4703,59.3102,59.3559,44500.0
2009-04-21 15:20:00,77.87,77.88,77.49,77.53,25500.0,59.3712,59.3788,59.0815,59.112,25500.0
2009-04-21 15:30:00,77.52,77.66,77.39,77.53,24800.0,59.1043,59.2111,59.0052,59.112,24800.0
2009-04-21 15:40:00,77.53,77.66,77.25,77.37,39000.0,59.112,59.2111,58.8985,58.99,39000.0
2009-04-21 15:50:00,77.4,77.75,77.4,77.67,51000.0,59.0128,59.2797,59.0128,59.2187,51000.0
2009-04-22 09:30:00,77.65,78.49,76.9,78.3,60400.0,59.2035,59.8439,58.6316,59.699,60400.0
2009-04-22 09:40:00,78.31,78.51,77.83,77.84,18400.0,59.7067,59.8592,59.3407,59.3483,18400.0
2009-04-22 09:50:00,77.83,78.47,77.66,78.25,21200.0,59.3407,59.8287,59.2111,59.6609,21200.0
2009-04-22 10:00:00,78.29,78.84,78.25,78.82,44100.0,59.6914,60.1108,59.6609,60.0955,44100.0
2009-04-22 10:10:00,78.81,78.93,78.78,78.9,26800.0,60.0879,60.1794,60.065,60.1565,26800.0
2009-04-22 10:20:00,78.87,79.24,78.87,79.07,31300.0,60.1336,60.4157,60.1336,60.2861,31300.0
2009-04-22 10:30:00,79.08,79.45,79.03,79.38,30500.0,60.2937,60.5758,60.2556,60.5225,30500.0
2009-04-22 10:40:00,79.4,79.5,79.16,79.48,27800.0,60.5377,60.614,60.3547,60.5987,27800.0
2009-04-22 10:50:00,79.44,79.62,79.24,79.27,16400.0,60.5682,60.7055,60.4157,60.4386,16400.0
2009-04-22 11:00:00,79.27,79.59,79.27,79.57,18200.0,60.4386,60.6826,60.4386,60.6673,18200.0
2009-04-22 11:10:00,79.53,79.53,79.35,79.4,23400.0,60.6368,60.6368,60.4996,60.5377,23400.0
2009-04-22 11:20:00,79.39,79.62,79.36,79.48,17500.0,60.5301,60.7055,60.5072,60.5987,17500.0
2009-04-22 11:30:00,79.54,79.65,79.5,79.63,12700.0,60.6445,60.7283,60.614,60.7131,12700.0
2009-04-22 11:40:00,79.62,79.65,79.51,79.57,19200.0,60.7055,60.7283,60.6216,60.6673,19200.0
2009-04-22 11:50:00,79.51,79.6,79.5,79.53,10200.0,60.6216,60.6902,60.614,60.6368,10200.0
2009-04-22 12:00:00,79.6,79.67,79.51,79.67,16200.0,60.6902,60.7436,60.6216,60.7436,16200.0
2009-04-22 12:10:00,79.63,79.8,79.61,79.65,12400.0,60.7131,60.8427,60.6978,60.7283,12400.0
2009-04-22 12:20:00,79.64,79.69,79.44,79.44,39400.0,60.7207,60.7588,60.5682,60.5682,39400.0
2009-04-22 12:30:00,79.45,79.54,79.26,79.43,35900.0,60.5758,60.6445,60.431,60.5606,35900.0
2009-04-22 12:40:00,79.43,79.46,79.07,79.25,17100.0,60.5606,60.5835,60.2861,60.4234,17100.0
2009-04-22 12:50:00,79.19,79.35,79.05,79.25,19100.0,60.3776,60.4996,60.2709,60.4234,19100.0
2009-04-22 13:00:00,79.28,79.43,79.07,79.39,23900.0,60.4462,60.5606,60.2861,60.5301,23900.0
2009-04-22 13:10:00,79.35,79.56,79.12,79.36,23700.0,60.4996,60.6597,60.3242,60.5072,23700.0
2009-04-22 13:20:00,79.34,79.75,79.3,79.64,29100.0,60.492,60.8046,60.4615,60.7207,29100.0
2009-04-22 13:30:00,79.66,79.84,79.57,79.69,17000.0,60.736,60.8732,60.6673,60.7588,17000.0
2009-04-22 13:40:00,79.67,79.76,79.39,79.55,13400.0,60.7436,60.8122,60.5301,60.6521,13400.0
2009-04-22 13:50:00,79.58,79.7,79.34,79.38,14700.0,60.675,60.7665,60.492,60.5225,14700.0
2009-04-22 14:00:00,79.38,79.61,79.32,79.55,15800.0,60.5225,60.6978,60.4767,60.6521,15800.0
2009-04-22 14:10:00,79.56,79.91,79.52,79.85,19300.0,60.6597,60.9266,60.6292,60.8808,19300.0
2009-04-22 14:20:00,79.85,80.0,79.83,79.94,29000.0,60.8808,60.9952,60.8656,60.9494,29000.0
2009-04-22 14:30:00,79.95,80.45,79.95,80.27,28800.0,60.9571,61.3383,60.9571,61.201,28800.0
2009-04-22 14:40:00,80.25,80.5,80.25,80.28,45600.0,61.1858,61.3764,61.1858,61.2087,45600.0
2009-04-22 14:50:00,80.32,80.38,79.99,80.02,24900.0,61.2392,61.2849,60.9876,61.0104,24900.0
2009-04-22 15:00:00,80.02,80.18,79.98,80.08,24900.0,61.0104,61.1324,60.9799,61.0562,24900.0
2009-04-22 15:10:00,80.11,80.45,79.88,80.0,42000.0,61.0791,61.3383,60.9037,60.9952,42000.0
2009-04-22 15:20:00,80.02,80.26,80.02,80.17,50800.0,61.0104,61.1934,61.0104,61.1248,50800.0
2009-04-22 15:30:00,80.17,80.26,79.73,79.79,56000.0,61.1248,61.1934,60.7893,60.8351,56000.0
2009-04-22 15:40:00,79.79,80.01,79.44,79.63,61200.0,60.8351,61.0028,60.5682,60.7131,61200.0
2009-04-22 15:50:00,79.59,79.69,79.28,79.4,111500.0,60.6826,60.7588,60.4462,60.5377,111500.0
2009-04-23 09:30:00,78.85,79.99,78.63,78.68,41000.0,60.1184,60.9876,59.9506,59.9888,41000.0
2009-04-23 09:40:00,78.68,79.09,78.56,78.79,17400.0,59.9888,60.3014,59.8973,60.0726,17400.0
2009-04-23 09:50:00,78.81,79.08,78.3,78.46,17700.0,60.0879,60.2937,59.699,59.821,17700.0
2009-04-23 10:00:00,78.39,78.41,77.74,78.24,25500.0,59.7677,59.7829,59.2721,59.6533,25500.0
2009-04-23 10:10:00,78.24,78.82,78.24,78.8,25300.0,59.6533,60.0955,59.6533,60.0803,25300.0
2009-04-23 10:20:00,78.79,79.09,78.56,78.79,16300.0,60.0726,60.3014,59.8973,60.0726,16300.0
2009-04-23 10:30:00,78.81,79.35,78.65,79.13,23100.0,60.0879,60.4996,59.9659,60.3319,23100.0
2009-04-23 10:40:00,79.1,79.22,78.89,78.97,22100.0,60.309,60.4005,60.1489,60.2099,22100.0
2009-04-23 10:50:00,78.97,79.08,78.84,78.85,16600.0,60.2099,60.2937,60.1108,60.1184,16600.0
2009-04-23 11:00:00,78.82,79.07,78.75,78.97,17300.0,60.0955,60.2861,60.0421,60.2099,17300.0
2009-04-23 11:10:00,78.95,78.97,78.28,78.31,13500.0,60.1946,60.2099,59.6838,59.7067,13500.0
2009-04-23 11:20:00,78.3,78.36,78.02,78.06,15600.0,59.699,59.7448,59.4856,59.5161,15600.0
2009-04-23 11:30:00,78.09,78.19,77.83,77.95,10900.0,59.5389,59.6152,59.3407,59.4322,10900.0
2009-04-23 11:40:00,77.99,78.08,77.85,78.08,6100.0,59.4627,59.5313,59.3559,59.5313,6100.0
2009-04-23 11:50:00,78.04,78.19,77.81,78.0,7000.0,59.5008,59.6152,59.3254,59.4703,7000.0
2009-04-23 12:00:00,77.97,78.1,77.97,78.08,7100.0,59.4474,59.5466,59.4474,59.5313,7100.0
2009-04-23 12:10:00,78.11,78.64,78.11,78.55,5200.0,59.5542,59.9583,59.5542,59.8896,5200.0
2009-04-23 12:20:00,78.54,78.64,78.44,78.49,5500.0,59.882,59.9583,59.8058,59.8439,5500.0
2009-04-23 12:30:00,78.49,78.49,78.13,78.43,4900.0,59.8439,59.8439,59.5694,59.7982,4900.0
2009-04-23 12:40:00,78.51,78.69,78.43,78.6,7600.0,59.8592,59.9964,59.7982,59.9278,7600.0
2009-04-23 12:50:00,78.62,78.68,78.43,78.59,6200.0,59.943,59.9888,59.7982,59.9201,6200.0
2009-04-23 13:00:00,78.54,78.84,78.54,78.78,9300.0,59.882,60.1108,59.882,60.065,9300.0
2009-04-23 13:10:00,78.82,78.86,78.5,78.77,7800.0,60.0955,60.126,59.8515,60.0574,7800.0
2009-04-23 13:20:00,78.73,79.26,78.66,79.16,22200.0,60.0269,60.431,59.9735,60.3547,22200.0
2009-04-23 13:30:00,79.17,79.3,79.09,79.09,9600.0,60.3624,60.4615,60.3014,60.3014,9600.0
2009-04-23 13:40:00,79.1,79.22,78.89,78.89,10000.0,60.309,60.4005,60.1489,60.1489,10000.0
2009-04-23 13:50:00,78.89,78.94,78.65,78.88,6000.0,60.1489,60.187,59.9659,60.1413,6000.0
2009-04-23 14:00:00,78.8,78.84,78.44,78.47,20800.0,60.0803,60.1108,59.8058,59.8287,20800.0
2009-04-23 14:10:00,78.45,78.89,78.41,78.84,13900.0,59.8134,60.1489,59.7829,60.1108,13900.0
2009-04-23 14:20:00,78.74,78.78,78.49,78.75,12300.0,60.0345,60.065,59.8439,60.0421,12300.0
2009-04-23 14:30:00,78.77,79.05,78.63,79.05,13400.0,60.0574,60.2709,59.9506,60.2709,13400.0
2009-04-23 14:40:00,79.03,79.31,78.98,79.13,22400.0,60.2556,60.4691,60.2175,60.3319,22400.0
2009-04-23 14:50:00,79.13,79.22,78.7,78.7,15300.0,60.3319,60.4005,60.004,60.004,15300.0
2009-04-23 15:00:00,78.71,78.8,78.46,78.52,21300.0,60.0116,60.0803,59.821,59.8668,21300.0
2009-04-23 15:10:00,78.48,78.52,78.21,78.32,19500.0,59.8363,59.8668,59.6304,59.7143,19500.0
2009-04-23 15:20:00,78.28,78.48,78.13,78.24,36200.0,59.6838,59.8363,59.5694,59.6533,36200.0
2009-04-23 15:30:00,78.23,78.5,78.08,78.21,60800.0,59.6457,59.8515,59.5313,59.6304,60800.0
2009-04-23 15:40:00,78.21,78.98,78.21,78.77,53400.0,59.6304,60.2175,59.6304,60.0574,53400.0
2009-04-23 15:50:00,78.77,79.21,78.71,79.07,65500.0,60.0574,60.3929,60.0116,60.2861,65500.0
2009-04-24 09:30:00,79.65,79.65,78.83,78.86,14700.0,60.7283,60.7283,60.1031,60.126,14700.0
2009-04-24 09:40:00,78.84,79.21,78.68,79.14,10800.0,60.1108,60.3929,59.9888,60.3395,10800.0
2009-04-24 09:50:00,79.13,79.62,79.02,79.62,10100.0,60.3319,60.7055,60.248,60.7055,10100.0
2009-04-24 10:00:00,79.7,80.21,79.61,79.94,18700.0,60.7665,61.1553,60.6978,60.9494,18700.0
2009-04-24 10:10:00,79.83,80.16,79.81,80.0,16400.0,60.8656,61.1172,60.8503,60.9952,16400.0
2009-04-24 10:20:00,80.04,80.31,79.72,80.08,19800.0,61.0257,61.2315,60.7817,61.0562,19800.0
2009-04-24 10:30:00,80.09,80.47,80.09,80.34,37300.0,61.0638,61.3535,61.0638,61.2544,37300.0
2009-04-24 10:40:00,80.4,80.76,80.27,80.73,28500.0,61.3002,61.5746,61.201,61.5518,28500.0
2009-04-24 10:50:00,80.73,80.76,80.56,80.72,26100.0,61.5518,61.5746,61.4222,61.5441,26100.0
2009-04-24 11:00:00,80.74,80.74,80.37,80.61,16600.0,61.5594,61.5594,61.2773,61.4603,16600.0
2009-04-24 11:10:00,80.66,81.28,80.63,81.12,25100.0,61.4984,61.9711,61.4755,61.8491,25100.0
2009-04-24 11:20:00,81.11,81.61,81.0,81.56,35500.0,61.8415,62.2227,61.7576,62.1846,35500.0
2009-04-24 11:30:00,81.61,82.16,81.6,82.08,48700.0,62.2227,62.6421,62.2151,62.5811,48700.0
2009-04-24 11:40:00,82.06,82.22,81.88,82.02,23200.0,62.5658,62.6878,62.4286,62.5353,23200.0
2009-04-24 11:50:00,82.02,82.17,81.93,82.05,23300.0,62.5353,62.6497,62.4667,62.5582,23300.0
2009-04-24 12:00:00,82.03,82.13,81.88,82.05,23300.0,62.5429,62.6192,62.4286,62.5582,23300.0
2009-04-24 12:10:00,82.07,82.22,82.02,82.04,23900.0,62.5734,62.6878,62.5353,62.5506,23900.0
2009-04-24 12:20:00,82.1,82.24,82.02,82.15,36100.0,62.5963,62.7031,62.5353,62.6344,36100.0
2009-04-24 12:30:00,82.15,82.42,82.1,82.42,20600.0,62.6344,62.8403,62.5963,62.8403,20600.0
2009-04-24 12:40:00,82.37,82.41,82.16,82.16,15200.0,62.8022,62.8327,62.6421,62.6421,15200.0
2009-04-24 12:50:00,82.13,82.47,82.04,82.27,20100.0,62.6192,62.8784,62.5506,62.7259,20100.0
2009-04-24 13:00:00,82.27,82.36,82.23,82.25,12300.0,62.7259,62.7945,62.6954,62.7107,12300.0
2009-04-24 13:10:00,82.25,82.3,82.17,82.24,9700.0,62.7107,62.7488,62.6497,62.7031,9700.0
2009-04-24 13:20:00,82.2,82.65,82.2,82.65,28300.0,62.6726,63.0157,62.6726,63.0157,28300.0
2009-04-24 13:30:00,82.61,82.7,82.5,82.57,39200.0,62.9852,63.0538,62.9013,62.9547,39200.0
2009-04-24 13:40:00,82.56,82.64,82.45,82.55,22500.0,62.947,63.008,62.8632,62.9394,22500.0
2009-04-24 13:50:00,82.55,82.72,82.47,82.61,22400.0,62.9394,63.069,62.8784,62.9852,22400.0
2009-04-24 14:00:00,82.6,82.9,82.24,82.27,47900.0,62.9775,63.2063,62.7031,62.7259,47900.0
2009-04-24 14:10:00,82.29,82.37,81.72,82.18,51200.0,62.7412,62.8022,62.3066,62.6573,51200.0
2009-04-24 14:20:00,82.17,82.39,82.01,82.31,23100.0,62.6497,62.8174,62.5277,62.7564,23100.0
2009-04-24 14:30:00,82.4,82.56,82.27,82.51,20800.0,62.825,62.947,62.7259,62.9089,20800.0
2009-04-24 14:40:00,82.55,82.93,82.51,82.71,47500.0,62.9394,63.2291,62.9089,63.0614,47500.0
2009-04-24 14:50:00,82.72,82.94,82.7,82.78,28200.0,63.069,63.2368,63.0538,63.1148,28200.0
2009-04-24 15:00:00,82.81,83.11,82.7,83.01,32600.0,63.1376,63.3664,63.0538,63.2901,32600.0
2009-04-24 15:10:00,83.0,83.0,82.78,82.81,36300.0,63.2825,63.2825,63.1148,63.1376,36300.0
2009-04-24 15:20:00,82.82,82.93,82.53,82.64,30800.0,63.1453,63.2291,62.9242,63.008,30800.0
2009-04-24 15:30:00,82.64,82.79,82.27,82.35,42600.0,63.008,63.1224,62.7259,62.7869,42600.0
2009-04-24 15:40:00,82.35,82.51,82.2,82.28,67400.0,62.7869,62.9089,62.6726,62.7335,67400.0
2009-04-24 15:50:00,82.27,82.52,81.8,81.94,112500.0,62.7259,62.9165,62.3676,62.4743,112500.0
2009-04-27 09:30:00,80.76,81.23,80.58,81.12,22100.0,61.5746,61.933,61.4374,61.8491,22100.0
2009-04-27 09:40:00,81.19,81.36,80.88,80.92,13900.0,61.9025,62.0321,61.6661,61.6966,13900.0
2009-04-27 09:50:00,80.94,81.3,80.88,81.18,16300.0,61.7119,61.9864,61.6661,61.8949,16300.0
2009-04-27 10:00:00,81.26,81.56,80.8,80.87,16500.0,61.9559,62.1846,61.6051,61.6585,16500.0
2009-04-27 10:10:00,80.84,81.44,80.7,81.44,10500.0,61.6356,62.0931,61.5289,62.0931,10500.0
2009-04-27 10:20:00,81.47,81.76,81.41,81.7,10800.0,62.116,62.3371,62.0702,62.2913,10800.0
2009-04-27 10:30:00,81.7,81.94,81.47,81.81,14800.0,62.2913,62.4743,62.116,62.3752,14800.0
2009-04-27 10:40:00,81.81,81.99,81.62,81.95,17600.0,62.3752,62.5124,62.2303,62.4819,17600.0
2009-04-27 10:50:00,81.88,81.98,81.76,81.96,11700.0,62.4286,62.5048,62.3371,62.4896,11700.0
2009-04-27 11:00:00,81.98,82.0,81.86,81.98,24600.0,62.5048,62.5201,62.4133,62.5048,24600.0
2009-04-27 11:10:00,81.99,82.01,81.42,81.45,31100.0,62.5124,62.5277,62.0779,62.1007,31100.0
2009-04-27 11:20:00,81.45,81.85,81.34,81.85,12100.0,62.1007,62.4057,62.0169,62.4057,12100.0
2009-04-27 11:30:00,81.9,82.03,81.74,81.98,3400.0,62.4438,62.5429,62.3218,62.5048,3400.0
2009-04-27 11:40:00,82.02,82.02,81.69,81.86,9300.0,62.5353,62.5353,62.2837,62.4133,9300.0
2009-04-27 11:50:00,81.86,81.87,81.63,81.77,14600.0,62.4133,62.4209,62.238,62.3447,14600.0
2009-04-27 12:00:00,81.84,82.12,81.79,81.96,10800.0,62.3981,62.6116,62.36,62.4896,10800.0
2009-04-27 12:10:00,81.82,81.87,81.4,81.4,10900.0,62.3828,62.4209,62.0626,62.0626,10900.0
2009-04-27 12:20:00,81.43,81.47,81.15,81.22,6900.0,62.0855,62.116,61.872,61.9254,6900.0
2009-04-27 12:30:00,81.26,81.29,80.94,81.18,6100.0,61.9559,61.9787,61.7119,61.8949,6100.0
2009-04-27 12:40:00,81.1,81.11,80.88,80.91,4400.0,61.8339,61.8415,61.6661,61.689,4400.0
2009-04-27 12:50:00,80.92,80.92,80.67,80.87,5100.0,61.6966,61.6966,61.506,61.6585,5100.0
2009-04-27 13:00:00,80.83,80.84,80.56,80.75,14700.0,61.628,61.6356,61.4222,61.567,14700.0
2009-04-27 13:10:00,80.77,80.97,80.7,80.76,8300.0,61.5823,61.7348,61.5289,61.5746,8300.0
2009-04-27 13:20:00,80.67,80.88,80.55,80.57,10000.0,61.506,61.6661,61.4145,61.4298,10000.0
2009-04-27 13:30:00,80.57,80.71,80.45,80.66,7700.0,61.4298,61.5365,61.3383,61.4984,7700.0
2009-04-27 13:40:00,80.68,80.89,80.4,80.42,7300.0,61.5136,61.6738,61.3002,61.3154,7300.0
2009-04-27 13:50:00,80.45,80.51,80.3,80.37,13900.0,61.3383,61.384,61.2239,61.2773,13900.0
2009-04-27 14:00:00,80.38,80.38,80.23,80.27,13500.0,61.2849,61.2849,61.1705,61.201,13500.0
2009-04-27 14:10:00,80.28,80.51,80.23,80.39,8900.0,61.2087,61.384,61.1705,61.2925,8900.0
2009-04-27 14:20:00,80.47,80.6,80.37,80.51,7900.0,61.3535,61.4526,61.2773,61.384,7900.0
2009-04-27 14:30:00,80.6,80.96,80.59,80.91,11300.0,61.4526,61.7271,61.445,61.689,11300.0
2009-04-27 14:40:00,80.94,80.95,80.69,80.78,8800.0,61.7119,61.7195,61.5213,61.5899,8800.0
2009-04-27 14:50:00,80.83,80.98,80.65,80.91,20900.0,61.628,61.7424,61.4908,61.689,20900.0
2009-04-27 15:00:00,80.93,80.96,80.54,80.62,17800.0,61.7043,61.7271,61.4069,61.4679,17800.0
2009-04-27 15:10:00,80.59,81.24,80.59,81.24,25800.0,61.445,61.9406,61.445,61.9406,25800.0
2009-04-27 15:20:00,81.3,81.3,81.06,81.18,37400.0,61.9864,61.9864,61.8034,61.8949,37400.0
2009-04-27 15:30:00,81.15,81.21,80.87,80.89,23800.0,61.872,61.9177,61.6585,61.6738,23800.0
2009-04-27 15:40:00,80.87,81.4,80.81,81.33,45500.0,61.6585,62.0626,61.6128,62.0092,45500.0
2009-04-27 15:50:00,81.28,81.28,80.83,80.99,53800.0,61.9711,61.9711,61.628,61.75,53800.0
2009-04-28 09:30:00,80.3,80.64,79.9,80.64,11500.0,61.2239,61.4831,60.9189,61.4831,11500.0
2009-04-28 09:40:00,80.64,80.7,80.12,80.22,16500.0,61.4831,61.5289,61.0867,61.1629,16500.0
2009-04-28 09:50:00,80.19,80.89,80.19,80.86,5100.0,61.14,61.6738,61.14,61.6509,5100.0
2009-04-28 10:00:00,80.95,81.47,80.95,81.17,9500.0,61.7195,62.116,61.7195,61.8872,9500.0
2009-04-28 10:10:00,81.1,81.36,80.93,81.3,5900.0,61.8339,62.0321,61.7043,61.9864,5900.0
2009-04-28 10:20:00,81.36,81.43,81.22,81.35,17200.0,62.0321,62.0855,61.9254,62.0245,17200.0
2009-04-28 10:30:00,81.31,81.61,81.28,81.61,17300.0,61.994,62.2227,61.9711,62.2227,17300.0
2009-04-28 10:40:00,81.63,81.83,81.54,81.71,23800.0,62.238,62.3905,62.1693,62.299,23800.0
2009-04-28 10:50:00,81.75,81.86,81.59,81.75,17500.0,62.3295,62.4133,62.2075,62.3295,17500.0
2009-04-28 11:00:00,81.72,81.8,81.5,81.58,19000.0,62.3066,62.3676,62.1388,62.1998,19000.0
2009-04-28 11:10:00,81.56,81.59,81.14,81.18,7800.0,62.1846,62.2075,61.8644,61.8949,7800.0
2009-04-28 11:20:00,81.17,81.22,81.04,81.04,12500.0,61.8872,61.9254,61.7881,61.7881,12500.0
2009-04-28 11:30:00,81.03,81.14,80.87,81.09,9600.0,61.7805,61.8644,61.6585,61.8262,9600.0
2009-04-28 11:40:00,81.13,81.35,80.77,80.78,39800.0,61.8567,62.0245,61.5823,61.5899,39800.0
2009-04-28 11:50:00,80.7,80.7,80.55,80.7,7100.0,61.5289,61.5289,61.4145,61.5289,7100.0
2009-04-28 12:00:00,80.68,80.89,80.59,80.66,13500.0,61.5136,61.6738,61.445,61.4984,13500.0
2009-04-28 12:10:00,80.7,80.99,80.66,80.99,15600.0,61.5289,61.75,61.4984,61.75,15600.0
2009-04-28 12:20:00,81.0,81.23,81.0,81.15,10000.0,61.7576,61.933,61.7576,61.872,10000.0
2009-04-28 12:30:00,81.12,81.44,81.1,81.31,13800.0,61.8491,62.0931,61.8339,61.994,13800.0
2009-04-28 12:40:00,81.28,81.6,81.28,81.56,15900.0,61.9711,62.2151,61.9711,62.1846,15900.0
2009-04-28 12:50:00,81.56,81.58,81.46,81.54,12700.0,62.1846,62.1998,62.1083,62.1693,12700.0
2009-04-28 13:00:00,81.55,81.72,81.18,81.28,18700.0,62.177,62.3066,61.8949,61.9711,18700.0
2009-04-28 13:10:00,81.28,81.41,81.23,81.36,16000.0,61.9711,62.0702,61.933,62.0321,16000.0
2009-04-28 13:20:00,81.36,81.45,81.14,81.28,13700.0,62.0321,62.1007,61.8644,61.9711,13700.0
2009-04-28 13:30:00,81.25,81.5,81.18,81.23,10300.0,61.9482,62.1388,61.8949,61.933,10300.0
2009-04-28 13:40:00,81.22,81.43,81.11,81.14,12500.0,61.9254,62.0855,61.8415,61.8644,12500.0
2009-04-28 13:50:00,81.14,81.14,80.89,81.11,14300.0,61.8644,61.8644,61.6738,61.8415,14300.0
2009-04-28 14:00:00,81.11,81.38,81.1,81.37,14200.0,61.8415,62.0474,61.8339,62.0397,14200.0
2009-04-28 14:10:00,81.37,81.51,81.26,81.35,13700.0,62.0397,62.1465,61.9559,62.0245,13700.0
2009-04-28 14:20:00,81.35,81.73,81.35,81.6,18800.0,62.0245,62.3142,62.0245,62.2151,18800.0
2009-04-28 14:30:00,81.67,81.97,81.67,81.93,20000.0,62.2685,62.4972,62.2685,62.4667,20000.0
2009-04-28 14:40:00,81.93,81.93,81.46,81.54,16900.0,62.4667,62.4667,62.1083,62.1693,16900.0
2009-04-28 14:50:00,81.54,81.79,81.51,81.61,12500.0,62.1693,62.36,62.1465,62.2227,12500.0
2009-04-28 15:00:00,81.62,81.85,81.57,81.85,42200.0,62.2303,62.4057,62.1922,62.4057,42200.0
2009-04-28 15:10:00,81.9,82.1,81.69,81.79,52800.0,62.4438,62.5963,62.2837,62.36,52800.0
2009-04-28 15:20:00,81.77,82.01,81.68,81.68,49300.0,62.3447,62.5277,62.2761,62.2761,49300.0
2009-04-28 15:30:00,81.64,81.73,81.45,81.61,42800.0,62.2456,62.3142,62.1007,62.2227,42800.0
2009-04-28 15:40:00,81.63,81.68,81.28,81.64,52100.0,62.238,62.2761,61.9711,62.2456,52100.0
2009-04-28 15:50:00,81.66,81.66,81.39,81.39,71800.0,62.2608,62.2608,62.055,62.055,71800.0
2009-04-29 09:30:00,82.56,82.99,81.5,82.14,32700.0,62.947,63.2749,62.1388,62.6268,32700.0
2009-04-29 09:40:00,82.16,83.11,82.08,82.72,30700.0,62.6421,63.3664,62.5811,63.069,30700.0
2009-04-29 09:50:00,82.72,83.2,82.72,83.02,16400.0,63.069,63.435,63.069,63.2978,16400.0
2009-04-29 10:00:00,83.0,83.17,82.64,82.91,16200.0,63.2825,63.4121,63.008,63.2139,16200.0
2009-04-29 10:10:00,82.91,82.91,82.49,82.68,23900.0,63.2139,63.2139,62.8937,63.0385,23900.0
2009-04-29 10:20:00,82.67,82.78,82.42,82.75,21500.0,63.0309,63.1148,62.8403,63.0919,21500.0
2009-04-29 10:30:00,82.69,82.75,82.41,82.5,11400.0,63.0461,63.0919,62.8327,62.9013,11400.0
2009-04-29 10:40:00,82.56,82.89,82.56,82.67,18900.0,62.947,63.1986,62.947,63.0309,18900.0
2009-04-29 10:50:00,82.61,82.99,82.61,82.97,25300.0,62.9852,63.2749,62.9852,63.2596,25300.0
2009-04-29 11:00:00,83.05,83.23,82.95,83.21,32600.0,63.3206,63.4579,63.2444,63.4426,32600.0
2009-04-29 11:10:00,83.2,83.24,83.09,83.21,8500.0,63.435,63.4655,63.3511,63.4426,8500.0
2009-04-29 11:20:00,83.19,83.77,83.16,83.58,29500.0,63.4274,63.8696,63.4045,63.7247,29500.0
2009-04-29 11:30:00,83.63,83.95,83.58,83.95,17100.0,63.7628,64.0068,63.7247,64.0068,17100.0
2009-04-29 11:40:00,83.94,83.96,83.73,83.85,18600.0,63.9992,64.0144,63.8391,63.9306,18600.0
2009-04-29 11:50:00,83.83,83.9,83.65,83.65,16900.0,63.9153,63.9687,63.7781,63.7781,16900.0
2009-04-29 12:00:00,83.65,83.7,83.52,83.59,8400.0,63.7781,63.8162,63.679,63.7323,8400.0
2009-04-29 12:10:00,83.51,83.68,83.5,83.56,11400.0,63.6713,63.801,63.6637,63.7095,11400.0
2009-04-29 12:20:00,83.58,83.67,83.47,83.61,14200.0,63.7247,63.7933,63.6409,63.7476,14200.0
2009-04-29 12:30:00,83.64,83.66,83.5,83.5,7500.0,63.7705,63.7857,63.6637,63.6637,7500.0
2009-04-29 12:40:00,83.5,83.58,83.28,83.32,14000.0,63.6637,63.7247,63.496,63.5265,14000.0
2009-04-29 12:50:00,83.32,83.43,83.24,83.32,6400.0,63.5265,63.6104,63.4655,63.5265,6400.0
2009-04-29 13:00:00,83.37,83.4,83.28,83.31,11700.0,63.5646,63.5875,63.496,63.5189,11700.0
2009-04-29 13:10:00,83.27,83.41,83.25,83.34,9200.0,63.4884,63.5951,63.4731,63.5417,9200.0
2009-04-29 13:20:00,83.34,83.75,83.34,83.71,21200.0,63.5417,63.8543,63.5417,63.8238,21200.0
2009-04-29 13:30:00,83.74,83.81,83.66,83.74,15400.0,63.8467,63.9001,63.7857,63.8467,15400.0
2009-04-29 13:40:00,83.73,83.78,83.69,83.69,7900.0,63.8391,63.8772,63.8086,63.8086,7900.0
2009-04-29 13:50:00,83.73,83.79,83.69,83.7,9100.0,63.8391,63.8848,63.8086,63.8162,9100.0
2009-04-29 14:00:00,83.75,83.83,83.61,83.78,16800.0,63.8543,63.9153,63.7476,63.8772,16800.0
2009-04-29 14:10:00,83.78,83.96,83.34,83.57,43200.0,63.8772,64.0144,63.5417,63.7171,43200.0
2009-04-29 14:20:00,83.59,83.88,83.55,83.67,28500.0,63.7323,63.9535,63.7018,63.7933,28500.0
2009-04-29 14:30:00,83.68,84.0,83.59,83.73,49800.0,63.801,64.0449,63.7323,63.8391,49800.0
2009-04-29 14:40:00,83.77,83.81,83.08,83.21,34000.0,63.8696,63.9001,63.3435,63.4426,34000.0
2009-04-29 14:50:00,83.29,83.5,83.2,83.49,20700.0,63.5036,63.6637,63.435,63.6561,20700.0
2009-04-29 15:00:00,83.54,83.63,83.28,83.39,21600.0,63.6942,63.7628,63.496,63.5799,21600.0
2009-04-29 15:10:00,83.38,83.7,83.08,83.1,23700.0,63.5722,63.8162,63.3435,63.3587,23700.0
2009-04-29 15:20:00,83.09,83.35,82.87,83.05,33800.0,63.3511,63.5494,63.1834,63.3206,33800.0
2009-04-29 15:30:00,83.05,83.22,82.85,83.22,52200.0,63.3206,63.4502,63.1681,63.4502,52200.0
2009-04-29 15:40:00,83.16,83.37,82.63,82.85,54700.0,63.4045,63.5646,63.0004,63.1681,54700.0
2009-04-29 15:50:00,82.9,83.01,82.65,83.0,91600.0,63.2063,63.2901,63.0157,63.2825,91600.0
2009-04-30 09:30:00,83.34,83.49,83.07,83.46,62800.0,63.5417,63.6561,63.3359,63.6332,62800.0
2009-04-30 09:40:00,83.45,83.89,83.44,83.7,55000.0,63.6256,63.9611,63.618,63.8162,55000.0
2009-04-30 09:50:00,83.73,84.82,83.7,84.68,55100.0,63.8391,64.6701,63.8162,64.5634,55100.0
2009-04-30 10:00:00,84.64,84.95,84.57,84.8,41300.0,64.5329,64.7693,64.4795,64.6549,41300.0
2009-04-30 10:10:00,84.8,84.9,84.7,84.78,20100.0,64.6549,64.7311,64.5787,64.6396,20100.0
2009-04-30 10:20:00,84.77,84.96,84.66,84.96,12200.0,64.632,64.7769,64.5482,64.7769,12200.0
2009-04-30 10:30:00,84.96,85.1,84.73,84.93,41400.0,64.7769,64.8836,64.6015,64.754,41400.0
2009-04-30 10:40:00,84.94,84.94,84.77,84.85,28100.0,64.7616,64.7616,64.632,64.693,28100.0
2009-04-30 10:50:00,84.85,85.08,84.85,85.06,19400.0,64.693,64.8684,64.693,64.8531,19400.0
2009-04-30 11:00:00,85.06,85.29,85.06,85.26,18200.0,64.8531,65.0285,64.8531,65.0056,18200.0
2009-04-30 11:10:00,85.28,85.82,85.28,85.82,30800.0,65.0209,65.4326,65.0209,65.4326,30800.0
2009-04-30 11:20:00,85.77,85.9,85.64,85.81,29800.0,65.3945,65.4936,65.2953,65.425,29800.0
2009-04-30 11:30:00,85.81,86.33,85.81,86.19,41400.0,65.425,65.8214,65.425,65.7147,41400.0
2009-04-30 11:40:00,86.19,86.33,86.11,86.28,32800.0,65.7147,65.8214,65.6537,65.7833,32800.0
2009-04-30 11:50:00,86.29,86.29,85.9,85.94,31900.0,65.7909,65.7909,65.4936,65.5241,31900.0
2009-04-30 12:00:00,85.93,86.05,85.89,86.05,45100.0,65.5165,65.6079,65.486,65.6079,45100.0
2009-04-30 12:10:00,86.04,86.25,86.0,86.12,23900.0,65.6003,65.7604,65.5698,65.6613,23900.0
2009-04-30 12:20:00,86.13,86.31,86.05,86.31,30800.0,65.6689,65.8062,65.6079,65.8062,30800.0
2009-04-30 12:30:00,86.33,86.36,85.65,85.74,36200.0,65.8214,65.8443,65.303,65.3716,36200.0
2009-04-30 12:40:00,85.74,85.74,84.87,84.91,73400.0,65.3716,65.3716,64.7083,64.7388,73400.0
2009-04-30 12:50:00,84.88,85.14,84.77,84.98,14800.0,64.7159,64.9141,64.632,64.7921,14800.0
2009-04-30 13:00:00,85.01,85.29,84.9,85.06,21600.0,64.815,65.0285,64.7311,64.8531,21600.0
2009-04-30 13:10:00,85.1,85.1,84.51,84.51,9500.0,64.8836,64.8836,64.4338,64.4338,9500.0
2009-04-30 13:20:00,84.52,84.53,84.32,84.41,14700.0,64.4414,64.449,64.2889,64.3575,14700.0
2009-04-30 13:30:00,84.4,84.56,84.29,84.32,13600.0,64.3499,64.4719,64.2661,64.2889,13600.0
2009-04-30 13:40:00,84.32,85.05,84.27,84.34,40900.0,64.2889,64.8455,64.2508,64.3042,40900.0
2009-04-30 13:50:00,84.34,84.77,84.33,84.7,16700.0,64.3042,64.632,64.2966,64.5787,16700.0
2009-04-30 14:00:00,84.63,84.74,84.54,84.56,4100.0,64.5253,64.6092,64.4567,64.4719,4100.0
2009-04-30 14:10:00,84.56,84.64,84.28,84.6,8400.0,64.4719,64.5329,64.2584,64.5024,8400.0
2009-04-30 14:20:00,84.58,84.69,84.47,84.57,12100.0,64.4872,64.571,64.4033,64.4795,12100.0
2009-04-30 14:30:00,84.64,84.66,84.32,84.32,21900.0,64.5329,64.5482,64.2889,64.2889,21900.0
2009-04-30 14:40:00,84.32,84.32,83.89,84.2,39800.0,64.2889,64.2889,63.9611,64.1974,39800.0
2009-04-30 14:50:00,84.25,84.61,84.09,84.46,14000.0,64.2356,64.51,64.1136,64.3957,14000.0
2009-04-30 15:00:00,84.47,84.55,83.66,83.68,41400.0,64.4033,64.4643,63.7857,63.801,41400.0
2009-04-30 15:10:00,83.7,83.8,83.43,83.69,30900.0,63.8162,63.8925,63.6104,63.8086,30900.0
2009-04-30 15:20:00,83.72,83.74,83.53,83.67,23000.0,63.8315,63.8467,63.6866,63.7933,23000.0
2009-04-30 15:30:00,83.65,84.3,83.63,84.02,44400.0,63.7781,64.2737,63.7628,64.0602,44400.0
2009-04-30 15:40:00,84.06,84.31,83.75,84.14,45700.0,64.0907,64.2813,63.8543,64.1517,45700.0
2009-04-30 15:50:00,84.12,84.32,83.63,83.76,75900.0,64.1364,64.2889,63.7628,63.862,75900.0
2009-05-01 09:30:00,83.88,84.23,83.38,83.4,26000.0,63.9535,64.2203,63.5722,63.5875,26000.0
2009-05-01 09:40:00,83.39,83.43,82.47,82.49,18900.0,63.5799,63.6104,62.8784,62.8937,18900.0
2009-05-01 09:50:00,82.52,82.93,82.52,82.81,20500.0,62.9165,63.2291,62.9165,63.1376,20500.0
2009-05-01 10:00:00,82.84,83.2,82.77,82.95,21400.0,63.1605,63.435,63.1071,63.2444,21400.0
2009-05-01 10:10:00,82.89,82.95,82.43,82.43,20400.0,63.1986,63.2444,62.8479,62.8479,20400.0
2009-05-01 10:20:00,82.43,82.48,82.04,82.44,23400.0,62.8479,62.886,62.5506,62.8555,23400.0
2009-05-01 10:30:00,82.46,82.66,82.25,82.38,46100.0,62.8708,63.0233,62.7107,62.8098,46100.0
2009-05-01 10:40:00,82.38,82.47,82.19,82.44,35700.0,62.8098,62.8784,62.6649,62.8555,35700.0
2009-05-01 10:50:00,82.44,82.58,82.24,82.48,12500.0,62.8555,62.9623,62.7031,62.886,12500.0
2009-05-01 11:00:00,82.56,82.9,82.48,82.9,28800.0,62.947,63.2063,62.886,63.2063,28800.0
2009-05-01 11:10:00,82.85,83.26,82.83,83.12,28600.0,63.1681,63.4807,63.1529,63.374,28600.0
2009-05-01 11:20:00,83.09,83.09,82.69,82.7,15100.0,63.3511,63.3511,63.0461,63.0538,15100.0
2009-05-01 11:30:00,82.74,82.74,82.5,82.67,17800.0,63.0843,63.0843,62.9013,63.0309,17800.0
2009-05-01 11:40:00,82.66,82.69,82.32,82.38,18100.0,63.0233,63.0461,62.764,62.8098,18100.0
2009-05-01 11:50:00,82.36,82.49,82.11,82.17,14800.0,62.7945,62.8937,62.6039,62.6497,14800.0
2009-05-01 12:00:00,82.17,82.44,82.11,82.44,18000.0,62.6497,62.8555,62.6039,62.8555,18000.0
2009-05-01 12:10:00,82.44,82.73,82.37,82.68,18400.0,62.8555,63.0766,62.8022,63.0385,18400.0
2009-05-01 12:20:00,82.67,82.77,82.32,82.35,13300.0,63.0309,63.1071,62.764,62.7869,13300.0
2009-05-01 12:30:00,82.32,82.7,82.2,82.64,21300.0,62.764,63.0538,62.6726,63.008,21300.0
2009-05-01 12:40:00,82.66,82.7,82.18,82.23,9900.0,63.0233,63.0538,62.6573,62.6954,9900.0
2009-05-01 12:50:00,82.23,82.57,82.08,82.45,14200.0,62.6954,62.9547,62.5811,62.8632,14200.0
2009-05-01 13:00:00,82.48,82.5,82.25,82.41,17600.0,62.886,62.9013,62.7107,62.8327,17600.0
2009-05-01 13:10:00,82.42,82.58,82.32,82.48,11500.0,62.8403,62.9623,62.764,62.886,11500.0
2009-05-01 13:20:00,82.48,82.51,82.36,82.46,13200.0,62.886,62.9089,62.7945,62.8708,13200.0
2009-05-01 13:30:00,82.46,82.78,82.4,82.74,14800.0,62.8708,63.1148,62.825,63.0843,14800.0
2009-05-01 13:40:00,82.77,82.97,82.75,82.93,26000.0,63.1071,63.2596,63.0919,63.2291,26000.0
2009-05-01 13:50:00,82.93,83.03,82.89,82.96,30600.0,63.2291,63.3054,63.1986,63.252,30600.0
2009-05-01 14:00:00,82.93,83.05,82.85,83.04,22000.0,63.2291,63.3206,63.1681,63.313,22000.0
2009-05-01 14:10:00,83.07,83.07,82.57,82.62,22500.0,63.3359,63.3359,62.9547,62.9928,22500.0
2009-05-01 14:20:00,82.64,82.74,82.52,82.52,16100.0,63.008,63.0843,62.9165,62.9165,16100.0
2009-05-01 14:30:00,82.52,82.75,82.39,82.62,23000.0,62.9165,63.0919,62.8174,62.9928,23000.0
2009-05-01 14:40:00,82.62,82.74,82.47,82.68,20600.0,62.9928,63.0843,62.8784,63.0385,20600.0
2009-05-01 14:50:00,82.68,82.74,82.56,82.65,24000.0,63.0385,63.0843,62.947,63.0157,24000.0
2009-05-01 15:00:00,82.64,82.98,82.64,82.67,33700.0,63.008,63.2673,63.008,63.0309,33700.0
2009-05-01 15:10:00,82.69,82.69,82.27,82.32,29600.0,63.0461,63.0461,62.7259,62.764,29600.0
2009-05-01 15:20:00,82.31,82.48,82.26,82.39,27000.0,62.7564,62.886,62.7183,62.8174,27000.0
2009-05-01 15:30:00,82.38,82.5,82.12,82.38,52700.0,62.8098,62.9013,62.6116,62.8098,52700.0
2009-05-01 15:40:00,82.37,82.71,82.37,82.49,59700.0,62.8022,63.0614,62.8022,62.8937,59700.0
2009-05-01 15:50:00,82.5,82.84,82.38,82.79,77700.0,62.9013,63.1605,62.8098,63.1224,77700.0
2009-05-04 09:30:00,83.5,83.5,81.2,81.64,66800.0,63.6637,63.6637,61.9101,62.2456,66800.0
2009-05-04 09:40:00,81.6,81.89,81.55,81.74,63100.0,62.2151,62.4362,62.177,62.3218,63100.0
2009-05-04 09:50:00,81.74,82.5,81.62,82.5,39000.0,62.3218,62.9013,62.2303,62.9013,39000.0
2009-05-04 10:00:00,82.47,83.48,82.41,83.21,84700.0,62.8784,63.6485,62.8327,63.4426,84700.0
2009-05-04 10:10:00,83.16,83.36,83.0,83.3,26300.0,63.4045,63.557,63.2825,63.5112,26300.0
2009-05-04 10:20:00,83.3,83.6,83.0,83.08,50300.0,63.5112,63.74,63.2825,63.3435,50300.0
2009-05-04 10:30:00,83.07,83.28,83.01,83.15,18300.0,63.3359,63.496,63.2901,63.3969,18300.0
2009-05-04 10:40:00,83.12,83.47,83.0,83.47,43900.0,63.374,63.6409,63.2825,63.6409,43900.0
2009-05-04 10:50:00,83.45,83.5,83.09,83.25,39600.0,63.6256,63.6637,63.3511,63.4731,39600.0
2009-05-04 11:00:00,83.29,83.5,83.29,83.47,21600.0,63.5036,63.6637,63.5036,63.6409,21600.0
2009-05-04 11:10:00,83.46,83.5,83.4,83.45,15100.0,63.6332,63.6637,63.5875,63.6256,15100.0
2009-05-04 11:20:00,83.41,83.5,83.32,83.48,23900.0,63.5951,63.6637,63.5265,63.6485,23900.0
2009-05-04 11:30:00,83.48,83.6,83.47,83.53,9800.0,63.6485,63.74,63.6409,63.6866,9800.0
2009-05-04 11:40:00,83.5,83.6,83.31,83.51,45200.0,63.6637,63.74,63.5189,63.6713,45200.0
2009-05-04 11:50:00,83.52,83.59,83.27,83.34,8500.0,63.679,63.7323,63.4884,63.5417,8500.0
2009-05-04 12:00:00,83.37,83.69,83.35,83.35,25200.0,63.5646,63.8086,63.5494,63.5494,25200.0
2009-05-04 12:10:00,83.35,83.35,82.87,82.92,8000.0,63.5494,63.5494,63.1834,63.2215,8000.0
2009-05-04 12:20:00,82.96,83.02,82.71,82.73,10400.0,63.252,63.2978,63.0614,63.0766,10400.0
2009-05-04 12:30:00,82.83,82.85,82.64,82.64,20300.0,63.1529,63.1681,63.008,63.008,20300.0
2009-05-04 12:40:00,82.64,82.67,82.5,82.61,19900.0,63.008,63.0309,62.9013,62.9852,19900.0
2009-05-04 12:50:00,82.63,82.78,82.5,82.71,19500.0,63.0004,63.1148,62.9013,63.0614,19500.0
2009-05-04 13:00:00,82.69,82.89,82.54,82.74,19700.0,63.0461,63.1986,62.9318,63.0843,19700.0
2009-05-04 13:10:00,82.7,82.77,82.5,82.54,21800.0,63.0538,63.1071,62.9013,62.9318,21800.0
2009-05-04 13:20:00,82.55,82.8,82.53,82.68,24500.0,62.9394,63.13,62.9242,63.0385,24500.0
2009-05-04 13:30:00,82.68,83.14,82.68,83.09,18200.0,63.0385,63.3892,63.0385,63.3511,18200.0
2009-05-04 13:40:00,83.09,83.29,83.06,83.17,35700.0,63.3511,63.5036,63.3283,63.4121,35700.0
2009-05-04 13:50:00,83.21,83.36,83.07,83.36,9600.0,63.4426,63.557,63.3359,63.557,9600.0
2009-05-04 14:00:00,83.35,83.49,83.22,83.32,18300.0,63.5494,63.6561,63.4502,63.5265,18300.0
2009-05-04 14:10:00,83.29,83.46,83.23,83.44,17200.0,63.5036,63.6332,63.4579,63.618,17200.0
2009-05-04 14:20:00,83.46,83.75,83.46,83.72,12200.0,63.6332,63.8543,63.6332,63.8315,12200.0
2009-05-04 14:30:00,83.75,83.81,83.56,83.56,20800.0,63.8543,63.9001,63.7095,63.7095,20800.0
2009-05-04 14:40:00,83.6,83.85,83.58,83.64,21700.0,63.74,63.9306,63.7247,63.7705,21700.0
2009-05-04 14:50:00,83.64,83.64,83.24,83.37,23400.0,63.7705,63.7705,63.4655,63.5646,23400.0
2009-05-04 15:00:00,83.36,83.65,83.33,83.38,23600.0,63.557,63.7781,63.5341,63.5722,23600.0
2009-05-04 15:10:00,83.43,83.7,83.34,83.67,27200.0,63.6104,63.8162,63.5417,63.7933,27200.0
2009-05-04 15:20:00,83.69,83.7,83.38,83.5,27100.0,63.8086,63.8162,63.5722,63.6637,27100.0
2009-05-04 15:30:00,83.5,83.67,83.17,83.25,30000.0,63.6637,63.7933,63.4121,63.4731,30000.0
2009-05-04 15:40:00,83.25,83.75,83.2,83.6,47800.0,63.4731,63.8543,63.435,63.74,47800.0
2009-05-04 15:50:00,83.58,84.03,83.58,84.03,86100.0,63.7247,64.0678,63.7247,64.0678,86100.0
2009-05-05 09:30:00,83.18,83.48,82.4,83.26,51100.0,63.4197,63.6485,62.825,63.4807,51100.0
2009-05-05 09:40:00,83.26,83.26,81.83,82.0,49200.0,63.4807,63.4807,62.3905,62.5201,49200.0
2009-05-05 09:50:00,81.99,82.08,81.65,81.95,45600.0,62.5124,62.5811,62.2532,62.4819,45600.0
2009-05-05 10:00:00,82.0,82.43,81.86,82.01,72900.0,62.5201,62.8479,62.4133,62.5277,72900.0
2009-05-05 10:10:00,82.04,82.75,81.94,82.69,47700.0,62.5506,63.0919,62.4743,63.0461,47700.0
2009-05-05 10:20:00,82.73,82.75,81.88,82.34,45100.0,63.0766,63.0919,62.4286,62.7793,45100.0
2009-05-05 10:30:00,82.29,82.33,81.97,81.97,55400.0,62.7412,62.7717,62.4972,62.4972,55400.0
2009-05-05 10:40:00,81.98,82.02,81.71,81.84,49500.0,62.5048,62.5353,62.299,62.3981,49500.0
2009-05-05 10:50:00,81.84,81.93,81.51,81.53,41300.0,62.3981,62.4667,62.1465,62.1617,41300.0
2009-05-05 11:00:00,81.57,81.66,81.2,81.4,53200.0,62.1922,62.2608,61.9101,62.0626,53200.0
2009-05-05 11:10:00,81.41,81.83,81.37,81.8,67900.0,62.0702,62.3905,62.0397,62.3676,67900.0
2009-05-05 11:20:00,81.8,81.94,81.77,81.84,51400.0,62.3676,62.4743,62.3447,62.3981,51400.0
2009-05-05 11:30:00,81.82,82.16,81.82,82.16,30700.0,62.3828,62.6421,62.3828,62.6421,30700.0
2009-05-05 11:40:00,82.16,82.71,82.16,82.68,26800.0,62.6421,63.0614,62.6421,63.0385,26800.0
2009-05-05 11:50:00,82.66,82.83,82.65,82.79,25300.0,63.0233,63.1529,63.0157,63.1224,25300.0
2009-05-05 12:00:00,82.77,83.02,82.66,82.84,34400.0,63.1071,63.2978,63.0233,63.1605,34400.0
2009-05-05 12:10:00,82.93,82.94,82.75,82.86,11300.0,63.2291,63.2368,63.0919,63.1758,11300.0
2009-05-05 12:20:00,82.87,82.9,82.69,82.76,27900.0,63.1834,63.2063,63.0461,63.0995,27900.0
2009-05-05 12:30:00,82.75,82.76,82.6,82.67,16000.0,63.0919,63.0995,62.9775,63.0309,16000.0
2009-05-05 12:40:00,82.7,82.7,82.57,82.65,17200.0,63.0538,63.0538,62.9547,63.0157,17200.0
2009-05-05 12:50:00,82.65,82.79,82.58,82.72,16700.0,63.0157,63.1224,62.9623,63.069,16700.0
2009-05-05 13:00:00,82.7,82.97,82.63,82.91,20200.0,63.0538,63.2596,63.0004,63.2139,20200.0
2009-05-05 13:10:00,82.9,82.94,82.54,82.68,31200.0,63.2063,63.2368,62.9318,63.0385,31200.0
2009-05-05 13:20:00,82.67,83.12,82.67,82.75,40600.0,63.0309,63.374,63.0309,63.0919,40600.0
2009-05-05 13:30:00,82.75,82.99,82.72,82.93,30500.0,63.0919,63.2749,63.069,63.2291,30500.0
2009-05-05 13:40:00,82.94,83.01,82.8,82.99,12200.0,63.2368,63.2901,63.13,63.2749,12200.0
2009-05-05 13:50:00,83.02,83.14,82.98,83.02,15100.0,63.2978,63.3892,63.2673,63.2978,15100.0
2009-05-05 14:00:00,83.0,83.02,82.81,82.89,16900.0,63.2825,63.2978,63.1376,63.1986,16900.0
2009-05-05 14:10:00,82.93,83.1,82.89,82.92,11600.0,63.2291,63.3587,63.1986,63.2215,11600.0
2009-05-05 14:20:00,82.95,82.97,82.55,82.61,13700.0,63.2444,63.2596,62.9394,62.9852,13700.0
2009-05-05 14:30:00,82.57,82.76,82.52,82.65,14900.0,62.9547,63.0995,62.9165,63.0157,14900.0
2009-05-05 14:40:00,82.67,82.93,82.65,82.93,11200.0,63.0309,63.2291,63.0157,63.2291,11200.0
2009-05-05 14:50:00,82.88,83.05,82.88,82.97,13800.0,63.191,63.3206,63.191,63.2596,13800.0
2009-05-05 15:00:00,82.95,83.27,82.83,83.1,20300.0,63.2444,63.4884,63.1529,63.3587,20300.0
2009-05-05 15:10:00,83.1,83.28,82.99,83.21,31600.0,63.3587,63.496,63.2749,63.4426,31600.0
2009-05-05 15:20:00,83.24,83.25,83.01,83.17,21700.0,63.4655,63.4731,63.2901,63.4121,21700.0
2009-05-05 15:30:00,83.17,83.4,83.05,83.17,36100.0,63.4121,63.5875,63.3206,63.4121,36100.0
2009-05-05 15:40:00,83.16,83.49,83.16,83.47,36200.0,63.4045,63.6561,63.4045,63.6409,36200.0
2009-05-05 15:50:00,83.47,83.56,83.1,83.31,77200.0,63.6409,63.7095,63.3587,63.5189,77200.0
2009-05-06 09:30:00,83.49,84.81,83.49,84.05,60200.0,63.6561,64.6625,63.6561,64.0831,60200.0
2009-05-06 09:40:00,84.05,84.29,83.15,83.19,91900.0,64.0831,64.2661,63.3969,63.4274,91900.0
2009-05-06 09:50:00,83.2,83.25,82.94,83.03,81900.0,63.435,63.4731,63.2368,63.3054,81900.0
2009-05-06 10:00:00,83.0,83.41,82.68,82.82,36500.0,63.2825,63.5951,63.0385,63.1453,36500.0
2009-05-06 10:10:00,82.78,82.79,82.05,82.18,22300.0,63.1148,63.1224,62.5582,62.6573,22300.0
2009-05-06 10:20:00,82.15,82.18,81.62,81.79,18200.0,62.6344,62.6573,62.2303,62.36,18200.0
2009-05-06 10:30:00,81.79,82.46,81.67,82.23,33300.0,62.36,62.8708,62.2685,62.6954,33300.0
2009-05-06 10:40:00,82.23,82.78,82.23,82.48,49200.0,62.6954,63.1148,62.6954,62.886,49200.0
2009-05-06 10:50:00,82.48,83.19,82.48,83.07,64900.0,62.886,63.4274,62.886,63.3359,64900.0
2009-05-06 11:00:00,83.17,83.26,82.9,83.15,19200.0,63.4121,63.4807,63.2063,63.3969,19200.0
2009-05-06 11:10:00,83.22,83.22,82.93,82.93,5900.0,63.4502,63.4502,63.2291,63.2291,5900.0
2009-05-06 11:20:00,82.9,82.96,82.84,82.86,17000.0,63.2063,63.252,63.1605,63.1758,17000.0
2009-05-06 11:30:00,82.85,82.91,82.7,82.83,18100.0,63.1681,63.2139,63.0538,63.1529,18100.0
2009-05-06 11:40:00,82.83,82.87,82.53,82.61,14200.0,63.1529,63.1834,62.9242,62.9852,14200.0
2009-05-06 11:50:00,82.59,82.62,82.24,82.5,26700.0,62.9699,62.9928,62.7031,62.9013,26700.0
2009-05-06 12:00:00,82.54,82.72,82.53,82.72,17500.0,62.9318,63.069,62.9242,63.069,17500.0
2009-05-06 12:10:00,82.7,82.98,82.7,82.88,29800.0,63.0538,63.2673,63.0538,63.191,29800.0
2009-05-06 12:20:00,82.91,83.21,82.85,83.19,30400.0,63.2139,63.4426,63.1681,63.4274,30400.0
2009-05-06 12:30:00,83.16,83.22,82.77,82.79,26800.0,63.4045,63.4502,63.1071,63.1224,26800.0
2009-05-06 12:40:00,82.75,82.96,82.72,82.85,4700.0,63.0919,63.252,63.069,63.1681,4700.0
2009-05-06 12:50:00,82.85,82.89,82.5,82.52,5100.0,63.1681,63.1986,62.9013,62.9165,5100.0
2009-05-06 13:00:00,82.49,82.49,82.15,82.18,23300.0,62.8937,62.8937,62.6344,62.6573,23300.0
2009-05-06 13:10:00,82.14,82.15,82.08,82.14,15400.0,62.6268,62.6344,62.5811,62.6268,15400.0
2009-05-06 13:20:00,82.12,82.25,82.0,82.02,24900.0,62.6116,62.7107,62.5201,62.5353,24900.0
2009-05-06 13:30:00,81.9,82.09,81.86,82.0,16400.0,62.4438,62.5887,62.4133,62.5201,16400.0
2009-05-06 13:40:00,82.0,82.15,81.93,82.08,14400.0,62.5201,62.6344,62.4667,62.5811,14400.0
2009-05-06 13:50:00,82.06,82.37,82.05,82.35,28000.0,62.5658,62.8022,62.5582,62.7869,28000.0
2009-05-06 14:00:00,82.35,82.55,82.35,82.4,17500.0,62.7869,62.9394,62.7869,62.825,17500.0
2009-05-06 14:10:00,82.39,82.45,82.32,82.45,20200.0,62.8174,62.8632,62.764,62.8632,20200.0
2009-05-06 14:20:00,82.44,82.5,82.4,82.44,29800.0,62.8555,62.9013,62.825,62.8555,29800.0
2009-05-06 14:30:00,82.44,82.79,82.44,82.75,18100.0,62.8555,63.1224,62.8555,63.0919,18100.0
2009-05-06 14:40:00,82.77,82.82,82.57,82.8,20500.0,63.1071,63.1453,62.9547,63.13,20500.0
2009-05-06 14:50:00,82.81,82.93,82.59,82.66,18400.0,63.1376,63.2291,62.9699,63.0233,18400.0
2009-05-06 15:00:00,82.71,82.85,82.54,82.85,18200.0,63.0614,63.1681,62.9318,63.1681,18200.0
2009-05-06 15:10:00,82.84,82.9,82.47,82.47,28200.0,63.1605,63.2063,62.8784,62.8784,28200.0
2009-05-06 15:20:00,82.47,82.63,82.37,82.55,32900.0,62.8784,63.0004,62.8022,62.9394,32900.0
2009-05-06 15:30:00,82.49,82.71,82.3,82.41,43400.0,62.8937,63.0614,62.7488,62.8327,43400.0
2009-05-06 15:40:00,82.49,82.92,82.46,82.92,43500.0,62.8937,63.2215,62.8708,63.2215,43500.0
2009-05-06 15:50:00,82.92,83.0,82.51,82.88,74100.0,63.2215,63.2825,62.9089,63.191,74100.0
2009-05-07 09:30:00,83.48,83.48,82.22,82.4,42600.0,64.0132,64.0132,63.047,63.1851,42600.0
2009-05-07 09:40:00,82.4,82.5,81.34,81.34,30900.0,63.1851,63.2618,62.3723,62.3723,30900.0
2009-05-07 09:50:00,81.29,81.85,81.29,81.49,16200.0,62.3339,62.7633,62.3339,62.4873,16200.0
2009-05-07 10:00:00,81.53,81.54,80.72,81.0,40100.0,62.5179,62.5256,61.8968,62.1115,40100.0
2009-05-07 10:10:00,81.09,81.09,80.34,80.45,56400.0,62.1806,62.1806,61.6054,61.6898,56400.0
2009-05-07 10:20:00,80.5,80.5,80.14,80.22,18600.0,61.7281,61.7281,61.4521,61.5134,18600.0
2009-05-07 10:30:00,80.19,80.23,79.63,80.23,21900.0,61.4904,61.5211,61.061,61.5211,21900.0
2009-05-07 10:40:00,80.25,80.46,80.13,80.46,37800.0,61.5364,61.6975,61.4444,61.6975,37800.0
2009-05-07 10:50:00,80.42,81.09,80.42,80.92,90000.0,61.6668,62.1806,61.6668,62.0502,90000.0
2009-05-07 11:00:00,80.92,81.14,80.74,80.82,15600.0,62.0502,62.2189,61.9122,61.9735,15600.0
2009-05-07 11:10:00,80.83,80.86,80.13,80.26,30000.0,61.9812,62.0042,61.4444,61.5441,30000.0
2009-05-07 11:20:00,80.27,80.49,80.25,80.32,11900.0,61.5518,61.7205,61.5364,61.5901,11900.0
2009-05-07 11:30:00,80.31,80.55,80.2,80.39,11700.0,61.5824,61.7665,61.4981,61.6438,11700.0
2009-05-07 11:40:00,80.37,80.45,80.23,80.29,16000.0,61.6284,61.6898,61.5211,61.5671,16000.0
2009-05-07 11:50:00,80.34,80.49,80.24,80.38,34300.0,61.6054,61.7205,61.5288,61.6361,34300.0
2009-05-07 12:00:00,80.38,80.39,80.14,80.17,13500.0,61.6361,61.6438,61.4521,61.4751,13500.0
2009-05-07 12:10:00,80.15,80.2,80.0,80.1,8500.0,61.4597,61.4981,61.3447,61.4214,8500.0
2009-05-07 12:20:00,80.1,80.2,80.07,80.11,9100.0,61.4214,61.4981,61.3984,61.4291,9100.0
2009-05-07 12:30:00,80.13,80.39,80.1,80.39,11200.0,61.4444,61.6438,61.4214,61.6438,11200.0
2009-05-07 12:40:00,80.44,80.72,80.44,80.69,5500.0,61.6821,61.8968,61.6821,61.8738,5500.0
2009-05-07 12:50:00,80.71,80.73,80.59,80.73,4900.0,61.8892,61.9045,61.7971,61.9045,4900.0
2009-05-07 13:00:00,80.64,80.78,80.33,80.33,13800.0,61.8355,61.9428,61.5978,61.5978,13800.0
2009-05-07 13:10:00,80.33,80.34,80.04,80.16,12400.0,61.5978,61.6054,61.3754,61.4674,12400.0
2009-05-07 13:20:00,80.21,80.35,80.15,80.34,6500.0,61.5058,61.6131,61.4597,61.6054,6500.0
2009-05-07 13:30:00,80.38,80.41,80.05,80.05,8700.0,61.6361,61.6591,61.3831,61.3831,8700.0
2009-05-07 13:40:00,80.06,80.07,79.75,79.82,14900.0,61.3907,61.3984,61.153,61.2067,14900.0
2009-05-07 13:50:00,79.82,80.03,79.78,79.98,6900.0,61.2067,61.3677,61.176,61.3294,6900.0
2009-05-07 14:00:00,79.97,80.12,79.87,80.04,28500.0,61.3217,61.4367,61.245,61.3754,28500.0
2009-05-07 14:10:00,80.05,80.05,79.61,79.86,37000.0,61.3831,61.3831,61.0457,61.2374,37000.0
2009-05-07 14:20:00,79.87,80.13,79.83,80.13,55800.0,61.245,61.4444,61.2144,61.4444,55800.0
2009-05-07 14:30:00,80.12,80.16,79.86,79.92,11200.0,61.4367,61.4674,61.2374,61.2834,11200.0
2009-05-07 14:40:00,79.88,80.0,79.71,80.0,7100.0,61.2527,61.3447,61.1224,61.3447,7100.0
2009-05-07 14:50:00,80.16,80.28,79.9,80.15,15000.0,61.4674,61.5594,61.268,61.4597,15000.0
2009-05-07 15:00:00,80.17,80.36,79.94,80.0,23600.0,61.4751,61.6208,61.2987,61.3447,23600.0
2009-05-07 15:10:00,79.96,80.1,79.84,80.08,15900.0,61.3141,61.4214,61.222,61.4061,15900.0
2009-05-07 15:20:00,80.03,80.38,79.98,80.21,18400.0,61.3677,61.6361,61.3294,61.5058,18400.0
2009-05-07 15:30:00,80.16,80.22,79.68,80.2,30800.0,61.4674,61.5134,61.0993,61.4981,30800.0
2009-05-07 15:40:00,80.13,80.45,80.08,80.33,43800.0,61.4444,61.6898,61.4061,61.5978,43800.0
2009-05-07 15:50:00,80.33,80.58,80.06,80.27,51800.0,61.5978,61.7895,61.3907,61.5518,51800.0
2009-05-08 09:30:00,81.41,81.7,81.12,81.24,21500.0,62.4259,62.6483,62.2036,62.2956,21500.0
2009-05-08 09:40:00,81.21,82.14,81.21,82.0,28800.0,62.2726,62.9857,62.2726,62.8783,28800.0
2009-05-08 09:50:00,81.99,82.17,81.32,81.32,17600.0,62.8707,63.0087,62.3569,62.3569,17600.0
2009-05-08 10:00:00,81.23,81.35,80.74,80.83,14800.0,62.2879,62.3799,61.9122,61.9812,14800.0
2009-05-08 10:10:00,80.83,80.83,80.0,80.14,17500.0,61.9812,61.9812,61.3447,61.4521,17500.0
2009-05-08 10:20:00,80.08,80.22,79.69,79.85,13800.0,61.4061,61.5134,61.107,61.2297,13800.0
2009-05-08 10:30:00,79.96,80.21,79.61,79.85,18400.0,61.3141,61.5058,61.0457,61.2297,18400.0
2009-05-08 10:40:00,79.95,80.09,79.83,79.88,28100.0,61.3064,61.4137,61.2144,61.2527,28100.0
2009-05-08 10:50:00,79.84,79.91,79.54,79.78,53600.0,61.222,61.2757,60.992,61.176,53600.0
2009-05-08 11:00:00,79.81,80.27,79.78,80.27,13300.0,61.199,61.5518,61.176,61.5518,13300.0
2009-05-08 11:10:00,80.32,80.66,80.2,80.64,48800.0,61.5901,61.8508,61.4981,61.8355,48800.0
2009-05-08 11:20:00,80.55,80.66,80.39,80.53,23300.0,61.7665,61.8508,61.6438,61.7511,23300.0
2009-05-08 11:30:00,80.5,80.62,80.46,80.51,12000.0,61.7281,61.8201,61.6975,61.7358,12000.0
2009-05-08 11:40:00,80.52,80.77,80.48,80.65,26300.0,61.7435,61.9352,61.7128,61.8432,26300.0
2009-05-08 11:50:00,80.66,80.85,80.66,80.74,14100.0,61.8508,61.9965,61.8508,61.9122,14100.0
2009-05-08 12:00:00,80.76,80.91,80.61,80.67,17600.0,61.9275,62.0425,61.8125,61.8585,17600.0
2009-05-08 12:10:00,80.68,81.05,80.68,80.96,51200.0,61.8662,62.1499,61.8662,62.0809,51200.0
2009-05-08 12:20:00,80.94,80.96,80.54,80.67,10800.0,62.0655,62.0809,61.7588,61.8585,10800.0
2009-05-08 12:30:00,80.67,80.69,80.53,80.64,41400.0,61.8585,61.8738,61.7511,61.8355,41400.0
2009-05-08 12:40:00,80.65,80.85,80.53,80.57,11200.0,61.8432,61.9965,61.7511,61.7818,11200.0
2009-05-08 12:50:00,80.58,81.07,80.51,81.07,10800.0,61.7895,62.1652,61.7358,62.1652,10800.0
2009-05-08 13:00:00,81.06,81.06,80.66,80.79,12000.0,62.1575,62.1575,61.8508,61.9505,12000.0
2009-05-08 13:10:00,80.82,80.86,80.66,80.81,14200.0,61.9735,62.0042,61.8508,61.9658,14200.0
2009-05-08 13:20:00,80.84,81.07,80.64,80.64,9000.0,61.9888,62.1652,61.8355,61.8355,9000.0
2009-05-08 13:30:00,80.63,80.89,80.47,80.82,12000.0,61.8278,62.0272,61.7051,61.9735,12000.0
2009-05-08 13:40:00,80.75,80.87,80.49,80.74,11300.0,61.9198,62.0119,61.7205,61.9122,11300.0
2009-05-08 13:50:00,80.7,80.71,80.37,80.37,10500.0,61.8815,61.8892,61.6284,61.6284,10500.0
2009-05-08 14:00:00,80.42,80.79,80.42,80.68,11500.0,61.6668,61.9505,61.6668,61.8662,11500.0
2009-05-08 14:10:00,80.68,80.96,80.66,80.84,10400.0,61.8662,62.0809,61.8508,61.9888,10400.0
2009-05-08 14:20:00,80.84,81.03,80.82,80.88,26700.0,61.9888,62.1345,61.9735,62.0195,26700.0
2009-05-08 14:30:00,80.9,81.05,80.84,81.05,34700.0,62.0349,62.1499,61.9888,62.1499,34700.0
2009-05-08 14:40:00,81.04,81.28,80.88,81.23,20300.0,62.1422,62.3262,62.0195,62.2879,20300.0
2009-05-08 14:50:00,81.26,81.26,80.81,80.93,15400.0,62.3109,62.3109,61.9658,62.0579,15400.0
2009-05-08 15:00:00,80.96,81.06,80.62,80.87,17800.0,62.0809,62.1575,61.8201,62.0119,17800.0
2009-05-08 15:10:00,80.86,80.87,80.45,80.59,20300.0,62.0042,62.0119,61.6898,61.7971,20300.0
2009-05-08 15:20:00,80.59,80.81,80.52,80.53,49200.0,61.7971,61.9658,61.7435,61.7511,49200.0
2009-05-08 15:30:00,80.54,80.72,80.33,80.4,25300.0,61.7588,61.8968,61.5978,61.6515,25300.0
2009-05-08 15:40:00,80.39,80.76,80.38,80.54,36400.0,61.6438,61.9275,61.6361,61.7588,36400.0
2009-05-08 15:50:00,80.56,80.74,80.33,80.7,46800.0,61.7741,61.9122,61.5978,61.8815,46800.0
2009-05-11 09:30:00,79.07,79.07,78.0,78.09,37000.0,60.6316,60.6316,59.8111,59.8801,37000.0
2009-05-11 09:40:00,78.08,78.1,77.72,77.81,39100.0,59.8725,59.8878,59.5964,59.6654,39100.0
2009-05-11 09:50:00,77.81,78.58,77.78,78.58,32500.0,59.6654,60.2559,59.6424,60.2559,32500.0
2009-05-11 10:00:00,78.6,78.83,78.26,78.4,33700.0,60.2712,60.4476,60.0105,60.1178,33700.0
2009-05-11 10:10:00,78.46,79.07,78.44,79.06,25800.0,60.1638,60.6316,60.1485,60.6239,25800.0
2009-05-11 10:20:00,79.06,79.25,78.72,78.75,20400.0,60.6239,60.7696,60.3632,60.3862,20400.0
2009-05-11 10:30:00,78.8,79.35,78.6,79.15,17400.0,60.4246,60.8463,60.2712,60.6929,17400.0
2009-05-11 10:40:00,79.19,79.19,78.87,78.9,25900.0,60.7236,60.7236,60.4782,60.5012,25900.0
2009-05-11 10:50:00,78.89,79.03,78.74,78.8,11500.0,60.4936,60.6009,60.3785,60.4246,11500.0
2009-05-11 11:00:00,78.87,78.88,78.61,78.74,14100.0,60.4782,60.4859,60.2789,60.3785,14100.0
2009-05-11 11:10:00,78.74,78.98,78.74,78.9,17900.0,60.3785,60.5626,60.3785,60.5012,17900.0
2009-05-11 11:20:00,78.85,78.85,78.53,78.6,21200.0,60.4629,60.4629,60.2175,60.2712,21200.0
2009-05-11 11:30:00,78.61,78.65,78.38,78.43,11600.0,60.2789,60.3095,60.1025,60.1408,11600.0
2009-05-11 11:40:00,78.46,78.6,78.37,78.59,47500.0,60.1638,60.2712,60.0948,60.2635,47500.0
2009-05-11 11:50:00,78.69,78.8,78.56,78.66,36000.0,60.3402,60.4246,60.2405,60.3172,36000.0
2009-05-11 12:00:00,78.68,78.86,78.41,78.72,41000.0,60.3325,60.4706,60.1255,60.3632,41000.0
2009-05-11 12:10:00,78.78,79.01,78.58,79.01,18700.0,60.4092,60.5856,60.2559,60.5856,18700.0
2009-05-11 12:20:00,78.95,79.3,78.95,79.21,16200.0,60.5396,60.808,60.5396,60.7389,16200.0
2009-05-11 12:30:00,79.25,79.25,79.06,79.23,5100.0,60.7696,60.7696,60.6239,60.7543,5100.0
2009-05-11 12:40:00,79.22,79.28,79.18,79.21,9000.0,60.7466,60.7926,60.7159,60.7389,9000.0
2009-05-11 12:50:00,79.17,79.18,78.95,78.97,7800.0,60.7083,60.7159,60.5396,60.5549,7800.0
2009-05-11 13:00:00,79.0,79.07,78.84,79.05,7500.0,60.5779,60.6316,60.4552,60.6163,7500.0
2009-05-11 13:10:00,79.06,79.46,79.03,79.41,17700.0,60.6239,60.9307,60.6009,60.8923,17700.0
2009-05-11 13:20:00,79.43,79.43,79.17,79.25,30900.0,60.9076,60.9076,60.7083,60.7696,30900.0
2009-05-11 13:30:00,79.22,79.5,79.16,79.49,19300.0,60.7466,60.9613,60.7006,60.9537,19300.0
2009-05-11 13:40:00,79.46,79.46,79.17,79.29,13700.0,60.9307,60.9307,60.7083,60.8003,13700.0
2009-05-11 13:50:00,79.29,79.43,79.21,79.31,39000.0,60.8003,60.9076,60.7389,60.8156,39000.0
2009-05-11 14:00:00,79.33,79.33,79.02,79.2,7400.0,60.831,60.831,60.5933,60.7313,7400.0
2009-05-11 14:10:00,79.21,79.3,79.15,79.24,12900.0,60.7389,60.808,60.6929,60.762,12900.0
2009-05-11 14:20:00,79.24,79.33,79.17,79.33,16500.0,60.762,60.831,60.7083,60.831,16500.0
2009-05-11 14:30:00,79.28,79.45,79.09,79.18,16000.0,60.7926,60.923,60.6469,60.7159,16000.0
2009-05-11 14:40:00,79.21,79.32,79.12,79.32,10400.0,60.7389,60.8233,60.6699,60.8233,10400.0
2009-05-11 14:50:00,79.33,79.38,79.0,79.06,22200.0,60.831,60.8693,60.5779,60.6239,22200.0
2009-05-11 15:00:00,79.02,79.11,78.95,79.08,21200.0,60.5933,60.6623,60.5396,60.6393,21200.0
2009-05-11 15:10:00,79.1,79.24,78.96,79.03,21200.0,60.6546,60.762,60.5472,60.6009,21200.0
2009-05-11 15:20:00,79.06,79.08,78.79,79.0,13400.0,60.6239,60.6393,60.4169,60.5779,13400.0
2009-05-11 15:30:00,78.96,78.98,78.75,78.81,31300.0,60.5472,60.5626,60.3862,60.4322,31300.0
2009-05-11 15:40:00,78.78,78.96,78.75,78.88,54700.0,60.4092,60.5472,60.3862,60.4859,54700.0
2009-05-11 15:50:00,78.86,78.97,78.49,78.6,87500.0,60.4706,60.5549,60.1868,60.2712,87500.0
2009-05-12 09:30:00,79.58,80.3,79.05,79.05,75100.0,61.0227,61.5748,60.6163,60.6163,75100.0
2009-05-12 09:40:00,79.04,79.24,78.99,79.01,40900.0,60.6086,60.762,60.5703,60.5856,40900.0
2009-05-12 09:50:00,79.02,79.31,78.95,79.21,32000.0,60.5933,60.8156,60.5396,60.7389,32000.0
2009-05-12 10:00:00,79.14,79.24,79.0,79.24,22500.0,60.6853,60.762,60.5779,60.762,22500.0
2009-05-12 10:10:00,79.2,79.2,79.0,79.12,16200.0,60.7313,60.7313,60.5779,60.6699,16200.0
2009-05-12 10:20:00,79.14,79.34,79.0,79.16,23600.0,60.6853,60.8386,60.5779,60.7006,23600.0
2009-05-12 10:30:00,79.13,79.14,78.77,78.83,22600.0,60.6776,60.6853,60.4016,60.4476,22600.0
2009-05-12 10:40:00,78.83,79.0,78.63,78.92,20400.0,60.4476,60.5779,60.2942,60.5166,20400.0
2009-05-12 10:50:00,78.9,79.14,78.82,79.13,16200.0,60.5012,60.6853,60.4399,60.6776,16200.0
2009-05-12 11:00:00,79.13,79.35,79.08,79.24,19100.0,60.6776,60.8463,60.6393,60.762,19100.0
2009-05-12 11:10:00,79.1,79.31,78.98,79.05,22000.0,60.6546,60.8156,60.5626,60.6163,22000.0
2009-05-12 11:20:00,79.04,79.13,78.87,78.96,32800.0,60.6086,60.6776,60.4782,60.5472,32800.0
2009-05-12 11:30:00,78.96,79.08,78.87,78.95,9800.0,60.5472,60.6393,60.4782,60.5396,9800.0
2009-05-12 11:40:00,78.9,78.9,78.61,78.63,19500.0,60.5012,60.5012,60.2789,60.2942,19500.0
2009-05-12 11:50:00,78.63,78.93,78.63,78.93,44000.0,60.2942,60.5242,60.2942,60.5242,44000.0
2009-05-12 12:00:00,78.9,79.13,78.78,78.8,52100.0,60.5012,60.6776,60.4092,60.4246,52100.0
2009-05-12 12:10:00,78.86,78.91,78.65,78.84,46300.0,60.4706,60.5089,60.3095,60.4552,46300.0
2009-05-12 12:20:00,78.86,79.01,78.8,78.95,9800.0,60.4706,60.5856,60.4246,60.5396,9800.0
2009-05-12 12:30:00,78.99,79.0,78.71,78.75,4200.0,60.5703,60.5779,60.3555,60.3862,4200.0
2009-05-12 12:40:00,78.75,78.84,78.66,78.84,8000.0,60.3862,60.4552,60.3172,60.4552,8000.0
2009-05-12 12:50:00,78.8,78.85,78.56,78.61,6400.0,60.4246,60.4629,60.2405,60.2789,6400.0
2009-05-12 13:00:00,78.58,78.75,78.58,78.72,6000.0,60.2559,60.3862,60.2559,60.3632,6000.0
2009-05-12 13:10:00,78.76,78.83,78.59,78.62,15300.0,60.3939,60.4476,60.2635,60.2865,15300.0
2009-05-12 13:20:00,78.66,78.81,78.66,78.73,8000.0,60.3172,60.4322,60.3172,60.3709,8000.0
2009-05-12 13:30:00,78.75,79.09,78.69,79.08,10500.0,60.3862,60.6469,60.3402,60.6393,10500.0
2009-05-12 13:40:00,79.02,79.13,78.88,79.01,7200.0,60.5933,60.6776,60.4859,60.5856,7200.0
2009-05-12 13:50:00,79.01,79.06,78.75,78.77,6900.0,60.5856,60.6239,60.3862,60.4016,6900.0
2009-05-12 14:00:00,78.78,79.16,78.71,79.06,11700.0,60.4092,60.7006,60.3555,60.6239,11700.0
2009-05-12 14:10:00,79.02,79.04,78.86,78.86,5700.0,60.5933,60.6086,60.4706,60.4706,5700.0
2009-05-12 14:20:00,78.95,79.25,78.95,79.04,15400.0,60.5396,60.7696,60.5396,60.6086,15400.0
2009-05-12 14:30:00,79.03,79.49,78.98,79.49,14800.0,60.6009,60.9537,60.5626,60.9537,14800.0
2009-05-12 14:40:00,79.46,79.66,79.44,79.5,17900.0,60.9307,61.084,60.9153,60.9613,17900.0
2009-05-12 14:50:00,79.54,80.12,79.54,80.07,33600.0,60.992,61.4367,60.992,61.3984,33600.0
2009-05-12 15:00:00,80.06,80.33,79.97,80.18,39400.0,61.3907,61.5978,61.3217,61.4828,39400.0
2009-05-12 15:10:00,80.18,80.3,79.93,80.26,23100.0,61.4828,61.5748,61.2911,61.5441,23100.0
2009-05-12 15:20:00,80.28,80.81,80.13,80.52,33600.0,61.5594,61.9658,61.4444,61.7435,33600.0
2009-05-12 15:30:00,80.52,80.59,80.17,80.35,36500.0,61.7435,61.7971,61.4751,61.6131,36500.0
2009-05-12 15:40:00,80.34,80.38,80.0,80.0,52400.0,61.6054,61.6361,61.3447,61.3447,52400.0
2009-05-12 15:50:00,80.0,80.17,79.81,80.06,63800.0,61.3447,61.4751,61.199,61.3907,63800.0
2009-05-13 09:30:00,79.0,79.22,78.0,78.2,28100.0,60.5779,60.7466,59.8111,59.9645,28100.0
2009-05-13 09:40:00,78.12,78.13,77.75,78.06,18800.0,59.9031,59.9108,59.6194,59.8571,18800.0
2009-05-13 09:50:00,78.09,78.1,77.78,77.91,13600.0,59.8801,59.8878,59.6424,59.7421,13600.0
2009-05-13 10:00:00,77.94,78.17,77.82,78.08,28800.0,59.7651,59.9415,59.6731,59.8725,28800.0
2009-05-13 10:10:00,78.08,78.54,78.08,78.27,13700.0,59.8725,60.2252,59.8725,60.0181,13700.0
2009-05-13 10:20:00,78.33,78.51,78.04,78.46,19400.0,60.0642,60.2022,59.8418,60.1638,19400.0
2009-05-13 10:30:00,78.52,78.67,78.16,78.16,15900.0,60.2099,60.3249,59.9338,59.9338,15900.0
2009-05-13 10:40:00,78.12,78.23,77.84,77.92,25100.0,59.9031,59.9875,59.6884,59.7498,25100.0
2009-05-13 10:50:00,77.92,78.13,77.87,77.92,16700.0,59.7498,59.9108,59.7114,59.7498,16700.0
2009-05-13 11:00:00,77.89,78.01,77.62,77.63,23800.0,59.7268,59.8188,59.5197,59.5274,23800.0
2009-05-13 11:10:00,77.61,77.79,77.56,77.69,6500.0,59.5121,59.6501,59.4737,59.5734,6500.0
2009-05-13 11:20:00,77.73,77.88,77.58,77.58,5700.0,59.6041,59.7191,59.4891,59.4891,5700.0
2009-05-13 11:30:00,77.54,77.54,77.27,77.27,9600.0,59.4584,59.4584,59.2513,59.2513,9600.0
2009-05-13 11:40:00,77.28,77.32,77.18,77.23,8600.0,59.259,59.2897,59.1823,59.2207,8600.0
2009-05-13 11:50:00,77.24,77.48,77.18,77.42,11600.0,59.2283,59.4124,59.1823,59.3664,11600.0
2009-05-13 12:00:00,77.34,77.58,77.34,77.55,17000.0,59.305,59.4891,59.305,59.466,17000.0
2009-05-13 12:10:00,77.6,77.75,77.57,77.75,8800.0,59.5044,59.6194,59.4814,59.6194,8800.0
2009-05-13 12:20:00,77.75,77.91,77.68,77.89,14300.0,59.6194,59.7421,59.5657,59.7268,14300.0
2009-05-13 12:30:00,77.85,77.97,77.72,77.91,7600.0,59.6961,59.7881,59.5964,59.7421,7600.0
2009-05-13 12:40:00,77.98,77.98,77.73,77.8,10000.0,59.7958,59.7958,59.6041,59.6577,10000.0
2009-05-13 12:50:00,77.73,77.83,77.68,77.68,20200.0,59.6041,59.6808,59.5657,59.5657,20200.0
2009-05-13 13:00:00,77.61,77.67,77.51,77.51,9400.0,59.5121,59.5581,59.4354,59.4354,9400.0
2009-05-13 13:10:00,77.48,77.48,77.31,77.41,20200.0,59.4124,59.4124,59.282,59.3587,20200.0
2009-05-13 13:20:00,77.43,77.46,77.25,77.25,8100.0,59.374,59.397,59.236,59.236,8100.0
2009-05-13 13:30:00,77.22,77.43,77.15,77.41,6700.0,59.213,59.374,59.1593,59.3587,6700.0
2009-05-13 13:40:00,77.44,77.44,77.16,77.29,5600.0,59.3817,59.3817,59.167,59.2667,5600.0
2009-05-13 13:50:00,77.26,77.7,77.26,77.63,20100.0,59.2437,59.5811,59.2437,59.5274,20100.0
2009-05-13 14:00:00,77.68,77.7,77.2,77.29,9000.0,59.5657,59.5811,59.1977,59.2667,9000.0
2009-05-13 14:10:00,77.31,77.47,77.15,77.15,19400.0,59.282,59.4047,59.1593,59.1593,19400.0
2009-05-13 14:20:00,77.15,77.63,77.06,77.45,14800.0,59.1593,59.5274,59.0903,59.3894,14800.0
2009-05-13 14:30:00,77.42,77.78,77.31,77.5,19100.0,59.3664,59.6424,59.282,59.4277,19100.0
2009-05-13 14:40:00,77.5,77.58,77.38,77.38,6300.0,59.4277,59.4891,59.3357,59.3357,6300.0
2009-05-13 14:50:00,77.38,77.7,77.38,77.64,13600.0,59.3357,59.5811,59.3357,59.5351,13600.0
2009-05-13 15:00:00,77.66,77.76,77.34,77.54,15900.0,59.5504,59.6271,59.305,59.4584,15900.0
2009-05-13 15:10:00,77.53,77.69,77.39,77.69,24900.0,59.4507,59.5734,59.3434,59.5734,24900.0
2009-05-13 15:20:00,77.67,77.81,77.46,77.56,17500.0,59.5581,59.6654,59.397,59.4737,17500.0
2009-05-13 15:30:00,77.55,77.91,77.52,77.59,38200.0,59.466,59.7421,59.443,59.4967,38200.0
2009-05-13 15:40:00,77.63,77.85,77.4,77.72,53300.0,59.5274,59.6961,59.351,59.5964,53300.0
2009-05-13 15:50:00,77.7,77.76,77.44,77.56,48800.0,59.5811,59.6271,59.3817,59.4737,48800.0
2009-05-14 09:30:00,77.86,78.17,77.47,77.59,12800.0,59.7038,59.9415,59.4047,59.4967,12800.0
2009-05-14 09:40:00,77.7,77.88,77.37,77.48,23600.0,59.5811,59.7191,59.328,59.4124,23600.0
2009-05-14 09:50:00,77.52,77.67,77.44,77.55,5400.0,59.443,59.5581,59.3817,59.466,5400.0
2009-05-14 10:00:00,77.65,78.49,77.64,78.27,31800.0,59.5427,60.1868,59.5351,60.0181,31800.0
2009-05-14 10:10:00,78.33,78.49,78.13,78.13,27100.0,60.0642,60.1868,59.9108,59.9108,27100.0
2009-05-14 10:20:00,78.04,78.33,78.04,78.12,30700.0,59.8418,60.0642,59.8418,59.9031,30700.0
2009-05-14 10:30:00,78.18,78.4,78.11,78.11,6800.0,59.9491,60.1178,59.8955,59.8955,6800.0
2009-05-14 10:40:00,78.18,78.21,77.81,77.84,46200.0,59.9491,59.9721,59.6654,59.6884,46200.0
2009-05-14 10:50:00,77.88,78.2,77.88,78.14,6500.0,59.7191,59.9645,59.7191,59.9185,6500.0
2009-05-14 11:00:00,78.12,78.47,78.12,78.35,20400.0,59.9031,60.1715,59.9031,60.0795,20400.0
2009-05-14 11:10:00,78.38,78.58,78.38,78.54,12900.0,60.1025,60.2559,60.1025,60.2252,12900.0
2009-05-14 11:20:00,78.51,78.51,78.3,78.42,10100.0,60.2022,60.2022,60.0412,60.1332,10100.0
2009-05-14 11:30:00,78.42,78.54,78.36,78.52,17100.0,60.1332,60.2252,60.0872,60.2099,17100.0
2009-05-14 11:40:00,78.49,78.59,78.46,78.59,11700.0,60.1868,60.2635,60.1638,60.2635,11700.0
2009-05-14 11:50:00,78.55,78.7,78.51,78.61,6300.0,60.2329,60.3479,60.2022,60.2789,6300.0
2009-05-14 12:00:00,78.61,78.75,78.5,78.58,23200.0,60.2789,60.3862,60.1945,60.2559,23200.0
2009-05-14 12:10:00,78.58,78.93,78.57,78.81,36900.0,60.2559,60.5242,60.2482,60.4322,36900.0
2009-05-14 12:20:00,78.78,78.78,78.57,78.61,3500.0,60.4092,60.4092,60.2482,60.2789,3500.0
2009-05-14 12:30:00,78.58,78.75,78.55,78.64,18900.0,60.2559,60.3862,60.2329,60.3019,18900.0
2009-05-14 12:40:00,78.58,78.58,78.38,78.51,7600.0,60.2559,60.2559,60.1025,60.2022,7600.0
2009-05-14 12:50:00,78.56,78.64,78.28,78.28,10100.0,60.2405,60.3019,60.0258,60.0258,10100.0
2009-05-14 13:00:00,78.28,78.4,78.21,78.34,4800.0,60.0258,60.1178,59.9721,60.0718,4800.0
2009-05-14 13:10:00,78.36,78.37,77.98,78.03,23200.0,60.0872,60.0948,59.7958,59.8341,23200.0
2009-05-14 13:20:00,78.01,78.01,77.81,77.87,7600.0,59.8188,59.8188,59.6654,59.7114,7600.0
2009-05-14 13:30:00,77.9,78.2,77.9,78.11,11300.0,59.7344,59.9645,59.7344,59.8955,11300.0
2009-05-14 13:40:00,78.09,78.09,77.96,78.04,9600.0,59.8801,59.8801,59.7804,59.8418,9600.0
2009-05-14 13:50:00,78.01,78.1,77.75,77.79,12600.0,59.8188,59.8878,59.6194,59.6501,12600.0
2009-05-14 14:00:00,77.8,78.0,77.75,77.8,19300.0,59.6577,59.8111,59.6194,59.6577,19300.0
2009-05-14 14:10:00,77.86,77.89,77.76,77.85,17100.0,59.7038,59.7268,59.6271,59.6961,17100.0
2009-05-14 14:20:00,77.86,77.96,77.79,77.87,27900.0,59.7038,59.7804,59.6501,59.7114,27900.0
2009-05-14 14:30:00,77.87,77.97,77.7,77.95,54600.0,59.7114,59.7881,59.5811,59.7728,54600.0
2009-05-14 14:40:00,77.95,78.09,77.83,77.95,7200.0,59.7728,59.8801,59.6808,59.7728,7200.0
2009-05-14 14:50:00,77.97,78.07,77.86,78.07,15200.0,59.7881,59.8648,59.7038,59.8648,15200.0
2009-05-14 15:00:00,78.07,78.09,77.88,77.96,46000.0,59.8648,59.8801,59.7191,59.7804,46000.0
2009-05-14 15:10:00,77.98,78.0,77.68,77.92,16000.0,59.7958,59.8111,59.5657,59.7498,16000.0
2009-05-14 15:20:00,77.98,77.98,77.73,77.8,20500.0,59.7958,59.7958,59.6041,59.6577,20500.0
2009-05-14 15:30:00,77.82,77.82,77.38,77.47,22600.0,59.6731,59.6731,59.3357,59.4047,22600.0
2009-05-14 15:40:00,77.46,77.74,77.46,77.52,45900.0,59.397,59.6117,59.397,59.443,45900.0
2009-05-14 15:50:00,77.54,77.69,77.2,77.23,63000.0,59.4584,59.5734,59.1977,59.2207,63000.0
2009-05-15 09:30:00,77.05,78.3,77.05,77.52,47700.0,59.0826,60.0412,59.0826,59.443,47700.0
2009-05-15 09:40:00,77.6,77.85,77.37,77.85,18800.0,59.5044,59.6961,59.328,59.6961,18800.0
2009-05-15 09:50:00,77.8,78.27,77.7,77.86,14300.0,59.6577,60.0181,59.5811,59.7038,14300.0
2009-05-15 10:00:00,77.82,77.82,77.44,77.6,18800.0,59.6731,59.6731,59.3817,59.5044,18800.0
2009-05-15 10:10:00,77.58,77.73,77.34,77.73,12200.0,59.4891,59.6041,59.305,59.6041,12200.0
2009-05-15 10:20:00,77.77,78.08,77.61,78.05,13700.0,59.6347,59.8725,59.5121,59.8495,13700.0
2009-05-15 10:30:00,78.05,78.59,77.99,78.54,22500.0,59.8495,60.2635,59.8034,60.2252,22500.0
2009-05-15 10:40:00,78.62,78.87,78.58,78.87,26500.0,60.2865,60.4782,60.2559,60.4782,26500.0
2009-05-15 10:50:00,78.84,79.01,78.84,78.94,28500.0,60.4552,60.5856,60.4552,60.5319,28500.0
2009-05-15 11:00:00,78.96,79.02,78.75,78.81,34800.0,60.5472,60.5933,60.3862,60.4322,34800.0
2009-05-15 11:10:00,78.85,78.97,78.71,78.9,14500.0,60.4629,60.5549,60.3555,60.5012,14500.0
2009-05-15 11:20:00,78.89,78.91,78.51,78.6,6100.0,60.4936,60.5089,60.2022,60.2712,6100.0
2009-05-15 11:30:00,78.73,78.77,78.62,78.62,10300.0,60.3709,60.4016,60.2865,60.2865,10300.0
2009-05-15 11:40:00,78.56,78.6,78.43,78.5,14600.0,60.2405,60.2712,60.1408,60.1945,14600.0
2009-05-15 11:50:00,78.51,78.53,78.09,78.09,6700.0,60.2022,60.2175,59.8801,59.8801,6700.0
2009-05-15 12:00:00,78.08,78.08,77.9,77.94,15800.0,59.8725,59.8725,59.7344,59.7651,15800.0
2009-05-15 12:10:00,77.98,78.01,77.86,77.86,6700.0,59.7958,59.8188,59.7038,59.7038,6700.0
2009-05-15 12:20:00,77.83,78.08,77.82,78.02,4100.0,59.6808,59.8725,59.6731,59.8264,4100.0
2009-05-15 12:30:00,78.05,78.07,77.86,78.01,6900.0,59.8495,59.8648,59.7038,59.8188,6900.0
2009-05-15 12:40:00,77.98,78.0,77.83,77.92,2400.0,59.7958,59.8111,59.6808,59.7498,2400.0
2009-05-15 12:50:00,77.92,78.0,77.76,77.86,8200.0,59.7498,59.8111,59.6271,59.7038,8200.0
2009-05-15 13:00:00,77.85,77.89,77.77,77.82,27800.0,59.6961,59.7268,59.6347,59.6731,27800.0
2009-05-15 13:10:00,77.82,77.9,77.69,77.82,13400.0,59.6731,59.7344,59.5734,59.6731,13400.0
2009-05-15 13:20:00,77.83,77.88,77.65,77.65,8300.0,59.6808,59.7191,59.5427,59.5427,8300.0
2009-05-15 13:30:00,77.65,77.81,77.65,77.7,8700.0,59.5427,59.6654,59.5427,59.5811,8700.0
2009-05-15 13:40:00,77.73,77.79,77.56,77.71,29800.0,59.6041,59.6501,59.4737,59.5887,29800.0
2009-05-15 13:50:00,77.83,77.87,77.7,77.7,4500.0,59.6808,59.7114,59.5811,59.5811,4500.0
2009-05-15 14:00:00,77.7,77.75,77.51,77.7,11000.0,59.5811,59.6194,59.4354,59.5811,11000.0
2009-05-15 14:10:00,77.7,77.77,77.6,77.66,13700.0,59.5811,59.6347,59.5044,59.5504,13700.0
2009-05-15 14:20:00,77.65,77.8,77.59,77.6,7100.0,59.5427,59.6577,59.4967,59.5044,7100.0
2009-05-15 14:30:00,77.64,77.68,77.49,77.65,6000.0,59.5351,59.5657,59.42,59.5427,6000.0
2009-05-15 14:40:00,77.61,77.61,77.36,77.48,9900.0,59.5121,59.5121,59.3204,59.4124,9900.0
2009-05-15 14:50:00,77.49,77.62,77.43,77.59,13400.0,59.42,59.5197,59.374,59.4967,13400.0
2009-05-15 15:00:00,77.55,77.7,77.39,77.52,15800.0,59.466,59.5811,59.3434,59.443,15800.0
2009-05-15 15:10:00,77.52,77.69,77.38,77.42,13900.0,59.443,59.5734,59.3357,59.3664,13900.0
2009-05-15 15:20:00,77.42,77.89,77.4,77.85,19600.0,59.3664,59.7268,59.351,59.6961,19600.0
2009-05-15 15:30:00,77.85,77.88,77.65,77.75,37400.0,59.6961,59.7191,59.5427,59.6194,37400.0
2009-05-15 15:40:00,77.73,77.89,77.67,77.77,30800.0,59.6041,59.7268,59.5581,59.6347,30800.0
2009-05-15 15:50:00,77.75,77.87,77.64,77.75,36600.0,59.6194,59.7114,59.5351,59.6194,36600.0
2009-05-18 09:30:00,78.14,78.63,77.99,78.53,8200.0,59.9185,60.2942,59.8034,60.2175,8200.0
2009-05-18 09:40:00,78.55,78.93,78.24,78.81,51800.0,60.2329,60.5242,59.9951,60.4322,51800.0
2009-05-18 09:50:00,78.8,78.85,78.49,78.5,4500.0,60.4246,60.4629,60.1868,60.1945,4500.0
2009-05-18 10:00:00,78.57,78.66,78.26,78.37,29300.0,60.2482,60.3172,60.0105,60.0948,29300.0
2009-05-18 10:10:00,78.35,78.37,77.98,78.12,18900.0,60.0795,60.0948,59.7958,59.9031,18900.0
2009-05-18 10:20:00,78.16,78.44,78.16,78.31,14900.0,59.9338,60.1485,59.9338,60.0488,14900.0
2009-05-18 10:30:00,78.31,78.76,78.31,78.69,9000.0,60.0488,60.3939,60.0488,60.3402,9000.0
2009-05-18 10:40:00,78.69,79.31,78.39,79.18,11200.0,60.3402,60.8156,60.1102,60.7159,11200.0
2009-05-18 10:50:00,79.13,79.26,79.07,79.13,10200.0,60.6776,60.7773,60.6316,60.6776,10200.0
2009-05-18 11:00:00,79.11,79.13,78.81,78.87,3400.0,60.6623,60.6776,60.4322,60.4782,3400.0
2009-05-18 11:10:00,78.84,79.24,78.84,79.09,16800.0,60.4552,60.762,60.4552,60.6469,16800.0
2009-05-18 11:20:00,79.06,79.33,79.04,79.26,5900.0,60.6239,60.831,60.6086,60.7773,5900.0
2009-05-18 11:30:00,79.28,79.33,79.1,79.16,6400.0,60.7926,60.831,60.6546,60.7006,6400.0
2009-05-18 11:40:00,79.05,79.14,78.96,78.98,10300.0,60.6163,60.6853,60.5472,60.5626,10300.0
2009-05-18 11:50:00,78.95,79.22,78.95,79.01,1500.0,60.5396,60.7466,60.5396,60.5856,1500.0
2009-05-18 12:00:00,79.07,79.24,79.01,79.24,3300.0,60.6316,60.762,60.5856,60.762,3300.0
2009-05-18 12:10:00,79.22,79.34,79.05,79.05,5800.0,60.7466,60.8386,60.6163,60.6163,5800.0
2009-05-18 12:20:00,79.07,79.32,79.05,79.26,6400.0,60.6316,60.8233,60.6163,60.7773,6400.0
2009-05-18 12:30:00,79.28,79.31,79.05,79.2,5300.0,60.7926,60.8156,60.6163,60.7313,5300.0
2009-05-18 12:40:00,79.21,79.58,79.21,79.4,10000.0,60.7389,61.0227,60.7389,60.8846,10000.0
2009-05-18 12:50:00,79.39,79.49,79.33,79.49,5100.0,60.877,60.9537,60.831,60.9537,5100.0
2009-05-18 13:00:00,79.51,79.58,79.24,79.29,5600.0,60.969,61.0227,60.762,60.8003,5600.0
2009-05-18 13:10:00,79.32,79.42,79.17,79.39,9400.0,60.8233,60.9,60.7083,60.877,9400.0
2009-05-18 13:20:00,79.3,79.33,79.13,79.29,8800.0,60.808,60.831,60.6776,60.8003,8800.0
2009-05-18 13:30:00,79.3,79.32,79.08,79.14,7500.0,60.808,60.8233,60.6393,60.6853,7500.0
2009-05-18 13:40:00,79.17,79.22,79.04,79.18,5800.0,60.7083,60.7466,60.6086,60.7159,5800.0
2009-05-18 13:50:00,79.19,79.37,79.18,79.34,2100.0,60.7236,60.8616,60.7159,60.8386,2100.0
2009-05-18 14:00:00,79.35,79.46,79.31,79.43,4000.0,60.8463,60.9307,60.8156,60.9076,4000.0
2009-05-18 14:10:00,79.44,79.58,79.39,79.41,7000.0,60.9153,61.0227,60.877,60.8923,7000.0
2009-05-18 14:20:00,79.35,79.44,79.16,79.36,13000.0,60.8463,60.9153,60.7006,60.854,13000.0
2009-05-18 14:30:00,79.35,79.42,79.27,79.42,18100.0,60.8463,60.9,60.785,60.9,18100.0
2009-05-18 14:40:00,79.41,79.83,79.36,79.77,3300.0,60.8923,61.2144,60.854,61.1684,3300.0
2009-05-18 14:50:00,79.71,79.8,79.68,79.8,10700.0,61.1224,61.1914,61.0993,61.1914,10700.0
2009-05-18 15:00:00,79.77,79.79,79.52,79.78,7300.0,61.1684,61.1837,60.9767,61.176,7300.0
2009-05-18 15:10:00,79.84,79.89,79.49,79.82,15900.0,61.222,61.2604,60.9537,61.2067,15900.0
2009-05-18 15:20:00,79.84,79.9,79.7,79.72,16200.0,61.222,61.268,61.1147,61.13,16200.0
2009-05-18 15:30:00,79.73,79.9,79.61,79.88,21700.0,61.1377,61.268,61.0457,61.2527,21700.0
2009-05-18 15:40:00,79.88,79.93,79.64,79.88,32700.0,61.2527,61.2911,61.0687,61.2527,32700.0
2009-05-18 15:50:00,79.88,80.2,79.79,80.15,42500.0,61.2527,61.4981,61.1837,61.4597,42500.0
2009-05-19 09:30:00,79.75,80.68,79.5,79.59,39200.0,61.153,61.8662,60.9613,61.0303,39200.0
2009-05-19 09:40:00,79.54,79.83,79.18,79.73,23800.0,60.992,61.2144,60.7159,61.1377,23800.0
2009-05-19 09:50:00,79.72,79.72,79.05,79.24,18800.0,61.13,61.13,60.6163,60.762,18800.0
2009-05-19 10:00:00,79.21,79.57,78.96,79.48,13500.0,60.7389,61.015,60.5472,60.946,13500.0
2009-05-19 10:10:00,79.43,79.54,79.19,79.35,24300.0,60.9076,60.992,60.7236,60.8463,24300.0
2009-05-19 10:20:00,79.41,80.07,79.21,80.07,12500.0,60.8923,61.3984,60.7389,61.3984,12500.0
2009-05-19 10:30:00,80.05,80.33,79.96,80.26,8700.0,61.3831,61.5978,61.3141,61.5441,8700.0
2009-05-19 10:40:00,80.26,80.26,80.02,80.15,10000.0,61.5441,61.5441,61.3601,61.4597,10000.0
2009-05-19 10:50:00,80.07,80.21,80.03,80.1,13600.0,61.3984,61.5058,61.3677,61.4214,13600.0
2009-05-19 11:00:00,80.1,80.1,79.83,79.85,11300.0,61.4214,61.4214,61.2144,61.2297,11300.0
2009-05-19 11:10:00,79.87,79.87,79.7,79.86,4200.0,61.245,61.245,61.1147,61.2374,4200.0
2009-05-19 11:20:00,79.8,79.82,79.64,79.76,11100.0,61.1914,61.2067,61.0687,61.1607,11100.0
2009-05-19 11:30:00,79.7,79.77,79.66,79.66,11400.0,61.1147,61.1684,61.084,61.084,11400.0
2009-05-19 11:40:00,79.7,79.75,79.66,79.75,11400.0,61.1147,61.153,61.084,61.153,11400.0
2009-05-19 11:50:00,79.73,79.77,79.6,79.66,6300.0,61.1377,61.1684,61.038,61.084,6300.0
2009-05-19 12:00:00,79.66,79.68,79.46,79.58,17800.0,61.084,61.0993,60.9307,61.0227,17800.0
2009-05-19 12:10:00,79.58,79.75,79.45,79.7,6200.0,61.0227,61.153,60.923,61.1147,6200.0
2009-05-19 12:20:00,79.69,79.74,79.53,79.73,22200.0,61.107,61.1454,60.9843,61.1377,22200.0
2009-05-19 12:30:00,79.74,79.74,79.4,79.45,3900.0,61.1454,61.1454,60.8846,60.923,3900.0
2009-05-19 12:40:00,79.47,79.5,79.4,79.42,7000.0,60.9383,60.9613,60.8846,60.9,7000.0
2009-05-19 12:50:00,79.4,79.4,79.2,79.2,8800.0,60.8846,60.8846,60.7313,60.7313,8800.0
2009-05-19 13:00:00,79.2,79.42,79.14,79.4,11100.0,60.7313,60.9,60.6853,60.8846,11100.0
2009-05-19 13:10:00,79.4,79.43,79.32,79.41,4300.0,60.8846,60.9076,60.8233,60.8923,4300.0
2009-05-19 13:20:00,79.4,79.65,79.4,79.48,4700.0,60.8846,61.0763,60.8846,60.946,4700.0
2009-05-19 13:30:00,79.54,79.56,79.34,79.46,5600.0,60.992,61.0073,60.8386,60.9307,5600.0
2009-05-19 13:40:00,79.46,79.51,79.27,79.42,6200.0,60.9307,60.969,60.785,60.9,6200.0
2009-05-19 13:50:00,79.33,79.43,79.12,79.28,9200.0,60.831,60.9076,60.6699,60.7926,9200.0
2009-05-19 14:00:00,79.31,79.31,79.02,79.24,8800.0,60.8156,60.8156,60.5933,60.762,8800.0
2009-05-19 14:10:00,79.25,79.27,79.14,79.22,9800.0,60.7696,60.785,60.6853,60.7466,9800.0
2009-05-19 14:20:00,79.22,79.47,79.21,79.47,10500.0,60.7466,60.9383,60.7389,60.9383,10500.0
2009-05-19 14:30:00,79.4,79.54,79.31,79.31,11800.0,60.8846,60.992,60.8156,60.8156,11800.0
2009-05-19 14:40:00,79.34,79.54,79.28,79.5,25800.0,60.8386,60.992,60.7926,60.9613,25800.0
2009-05-19 14:50:00,79.47,79.68,79.41,79.53,17700.0,60.9383,61.0993,60.8923,60.9843,17700.0
2009-05-19 15:00:00,79.52,79.52,79.32,79.34,80300.0,60.9767,60.9767,60.8233,60.8386,80300.0
2009-05-19 15:10:00,79.33,79.42,79.18,79.42,32100.0,60.831,60.9,60.7159,60.9,32100.0
2009-05-19 15:20:00,79.4,79.53,79.33,79.43,16200.0,60.8846,60.9843,60.831,60.9076,16200.0
2009-05-19 15:30:00,79.43,79.45,78.96,79.28,22100.0,60.9076,60.923,60.5472,60.7926,22100.0
2009-05-19 15:40:00,79.3,79.4,79.08,79.08,31600.0,60.808,60.8846,60.6393,60.6393,31600.0
2009-05-19 15:50:00,79.01,79.27,78.83,78.9,55200.0,60.5856,60.785,60.4476,60.5012,55200.0
2009-05-20 09:30:00,79.48,80.02,79.13,79.42,11400.0,60.946,61.3601,60.6776,60.9,11400.0
2009-05-20 09:40:00,79.41,79.59,79.09,79.1,27600.0,60.8923,61.0303,60.6469,60.6546,27600.0
2009-05-20 09:50:00,79.21,79.55,79.17,79.36,38400.0,60.7389,60.9997,60.7083,60.854,38400.0
2009-05-20 10:00:00,79.44,80.17,79.4,80.17,17300.0,60.9153,61.4751,60.8846,61.4751,17300.0
2009-05-20 10:10:00,80.17,80.17,79.71,79.88,36800.0,61.4751,61.4751,61.1224,61.2527,36800.0
2009-05-20 10:20:00,79.89,79.96,79.71,79.76,25000.0,61.2604,61.3141,61.1224,61.1607,25000.0
2009-05-20 10:30:00,79.73,79.75,79.54,79.66,13100.0,61.1377,61.153,60.992,61.084,13100.0
2009-05-20 10:40:00,79.62,80.0,79.57,79.66,18900.0,61.0533,61.3447,61.015,61.084,18900.0
2009-05-20 10:50:00,79.63,79.68,79.21,79.28,41600.0,61.061,61.0993,60.7389,60.7926,41600.0
2009-05-20 11:00:00,79.21,79.33,79.15,79.15,47600.0,60.7389,60.831,60.6929,60.6929,47600.0
2009-05-20 11:10:00,79.12,79.32,79.12,79.18,3700.0,60.6699,60.8233,60.6699,60.7159,3700.0
2009-05-20 11:20:00,79.2,79.22,78.94,79.07,15100.0,60.7313,60.7466,60.5319,60.6316,15100.0
2009-05-20 11:30:00,79.0,79.09,78.95,78.98,12300.0,60.5779,60.6469,60.5396,60.5626,12300.0
2009-05-20 11:40:00,78.97,79.0,78.74,78.74,19500.0,60.5549,60.5779,60.3785,60.3785,19500.0
2009-05-20 11:50:00,78.84,78.84,78.55,78.59,10900.0,60.4552,60.4552,60.2329,60.2635,10900.0
2009-05-20 12:00:00,78.6,78.62,78.32,78.37,39300.0,60.2712,60.2865,60.0565,60.0948,39300.0
2009-05-20 12:10:00,78.32,78.43,78.23,78.25,25000.0,60.0565,60.1408,59.9875,60.0028,25000.0
2009-05-20 12:20:00,78.25,78.37,78.12,78.34,16200.0,60.0028,60.0948,59.9031,60.0718,16200.0
2009-05-20 12:30:00,78.3,78.32,78.03,78.1,15200.0,60.0412,60.0565,59.8341,59.8878,15200.0
2009-05-20 12:40:00,78.1,78.12,77.98,78.1,15300.0,59.8878,59.9031,59.7958,59.8878,15300.0
2009-05-20 12:50:00,78.08,78.1,77.88,77.88,11900.0,59.8725,59.8878,59.7191,59.7191,11900.0
2009-05-20 13:00:00,77.88,78.0,77.8,77.93,10300.0,59.7191,59.8111,59.6577,59.7574,10300.0
2009-05-20 13:10:00,77.93,78.0,77.88,77.88,6800.0,59.7574,59.8111,59.7191,59.7191,6800.0
2009-05-20 13:20:00,77.9,78.11,77.8,78.1,12600.0,59.7344,59.8955,59.6577,59.8878,12600.0
2009-05-20 13:30:00,78.12,78.37,78.08,78.37,13600.0,59.9031,60.0948,59.8725,60.0948,13600.0
2009-05-20 13:40:00,78.38,78.51,78.27,78.37,11000.0,60.1025,60.2022,60.0181,60.0948,11000.0
2009-05-20 13:50:00,78.33,78.34,78.12,78.12,20300.0,60.0642,60.0718,59.9031,59.9031,20300.0
2009-05-20 14:00:00,78.16,78.24,77.68,78.01,29300.0,59.9338,59.9951,59.5657,59.8188,29300.0
2009-05-20 14:10:00,78.01,78.3,77.86,78.29,25200.0,59.8188,60.0412,59.7038,60.0335,25200.0
2009-05-20 14:20:00,78.31,78.36,78.09,78.16,23700.0,60.0488,60.0872,59.8801,59.9338,23700.0
2009-05-20 14:30:00,78.14,78.17,77.73,78.0,20400.0,59.9185,59.9415,59.6041,59.8111,20400.0
2009-05-20 14:40:00,77.96,78.21,77.95,78.07,18800.0,59.7804,59.9721,59.7728,59.8648,18800.0
2009-05-20 14:50:00,78.07,78.25,77.9,77.96,13500.0,59.8648,60.0028,59.7344,59.7804,13500.0
2009-05-20 15:00:00,77.93,78.0,77.66,77.72,13000.0,59.7574,59.8111,59.5504,59.5964,13000.0
2009-05-20 15:10:00,77.67,77.76,77.51,77.62,13500.0,59.5581,59.6271,59.4354,59.5197,13500.0
2009-05-20 15:20:00,77.6,77.6,77.21,77.21,20900.0,59.5044,59.5044,59.2053,59.2053,20900.0
2009-05-20 15:30:00,77.23,77.36,77.09,77.21,22800.0,59.2207,59.3204,59.1133,59.2053,22800.0
2009-05-20 15:40:00,77.25,77.26,76.75,77.04,39500.0,59.236,59.2437,58.8526,59.075,39500.0
2009-05-20 15:50:00,77.06,77.15,76.92,76.98,44500.0,59.0903,59.1593,58.983,59.029,44500.0
2009-05-21 09:30:00,76.21,76.21,75.03,75.36,32000.0,58.4385,58.4385,57.5337,57.7867,32000.0
2009-05-21 09:40:00,75.3,75.41,75.03,75.21,46700.0,57.7407,57.8251,57.5337,57.6717,46700.0
2009-05-21 09:50:00,75.25,75.6,75.24,75.45,33900.0,57.7024,57.9708,57.6947,57.8557,33900.0
2009-05-21 10:00:00,75.35,75.73,75.35,75.56,35800.0,57.7791,58.0705,57.7791,57.9401,35800.0
2009-05-21 10:10:00,75.55,75.55,75.3,75.31,37200.0,57.9324,57.9324,57.7407,57.7484,37200.0
2009-05-21 10:20:00,75.29,75.35,75.03,75.08,14900.0,57.7331,57.7791,57.5337,57.572,14900.0
2009-05-21 10:30:00,75.08,75.14,74.86,75.06,20500.0,57.572,57.618,57.4033,57.5567,20500.0
2009-05-21 10:40:00,75.06,75.26,75.02,75.2,11500.0,57.5567,57.7101,57.526,57.664,11500.0
2009-05-21 10:50:00,75.2,75.24,74.89,74.91,18000.0,57.664,57.6947,57.4263,57.4417,18000.0
2009-05-21 11:00:00,74.9,74.94,74.61,74.78,20000.0,57.434,57.4647,57.2116,57.342,20000.0
2009-05-21 11:10:00,74.79,75.21,74.79,75.21,11500.0,57.3497,57.6717,57.3497,57.6717,11500.0
2009-05-21 11:20:00,75.16,75.22,75.0,75.21,24100.0,57.6334,57.6794,57.5107,57.6717,24100.0
2009-05-21 11:30:00,75.18,75.24,75.04,75.24,18100.0,57.6487,57.6947,57.5414,57.6947,18100.0
2009-05-21 11:40:00,75.22,75.34,75.18,75.31,10200.0,57.6794,57.7714,57.6487,57.7484,10200.0
2009-05-21 11:50:00,75.3,75.37,75.24,75.29,17800.0,57.7407,57.7944,57.6947,57.7331,17800.0
2009-05-21 12:00:00,75.29,75.41,75.28,75.3,13400.0,57.7331,57.8251,57.7254,57.7407,13400.0
2009-05-21 12:10:00,75.32,75.46,75.3,75.4,28800.0,57.7561,57.8634,57.7407,57.8174,28800.0
2009-05-21 12:20:00,75.4,75.44,75.34,75.34,17500.0,57.8174,57.8481,57.7714,57.7714,17500.0
2009-05-21 12:30:00,75.37,75.6,75.33,75.58,7400.0,57.7944,57.9708,57.7637,57.9554,7400.0
2009-05-21 12:40:00,75.61,75.61,75.42,75.54,10300.0,57.9784,57.9784,57.8327,57.9248,10300.0
2009-05-21 12:50:00,75.56,75.59,75.45,75.57,9100.0,57.9401,57.9631,57.8557,57.9478,9100.0
2009-05-21 13:00:00,75.53,75.68,75.46,75.46,5000.0,57.9171,58.0321,57.8634,57.8634,5000.0
2009-05-21 13:10:00,75.45,75.56,75.41,75.41,6000.0,57.8557,57.9401,57.8251,57.8251,6000.0
2009-05-21 13:20:00,75.41,75.42,75.31,75.38,10500.0,57.8251,57.8327,57.7484,57.8021,10500.0
2009-05-21 13:30:00,75.35,75.46,75.35,75.38,17900.0,57.7791,57.8634,57.7791,57.8021,17900.0
2009-05-21 13:40:00,75.36,75.46,75.24,75.46,7300.0,57.7867,57.8634,57.6947,57.8634,7300.0
2009-05-21 13:50:00,75.45,75.47,75.22,75.41,9000.0,57.8557,57.8711,57.6794,57.8251,9000.0
2009-05-21 14:00:00,75.39,75.56,75.13,75.22,7900.0,57.8097,57.9401,57.6104,57.6794,7900.0
2009-05-21 14:10:00,75.21,75.22,74.93,75.16,25700.0,57.6717,57.6794,57.457,57.6334,25700.0
2009-05-21 14:20:00,75.16,75.2,74.93,74.93,10800.0,57.6334,57.664,57.457,57.457,10800.0
2009-05-21 14:30:00,74.94,75.05,74.79,74.84,11600.0,57.4647,57.549,57.3497,57.388,11600.0
2009-05-21 14:40:00,74.84,74.84,74.63,74.64,12500.0,57.388,57.388,57.227,57.2346,12500.0
2009-05-21 14:50:00,74.7,74.84,74.58,74.84,10600.0,57.2806,57.388,57.1886,57.388,10600.0
2009-05-21 15:00:00,74.84,75.2,74.8,74.96,23500.0,57.388,57.664,57.3573,57.48,23500.0
2009-05-21 15:10:00,74.94,75.14,74.89,75.08,39800.0,57.4647,57.618,57.4263,57.572,39800.0
2009-05-21 15:20:00,75.08,75.18,75.01,75.13,43300.0,57.572,57.6487,57.5184,57.6104,43300.0
2009-05-21 15:30:00,75.16,75.48,75.16,75.24,22700.0,57.6334,57.8788,57.6334,57.6947,22700.0
2009-05-21 15:40:00,75.24,75.54,75.1,75.27,32000.0,57.6947,57.9248,57.5874,57.7177,32000.0
2009-05-21 15:50:00,75.28,75.62,75.2,75.59,37700.0,57.7254,57.9861,57.664,57.9631,37700.0
2009-05-22 09:30:00,75.58,75.85,75.25,75.3,10800.0,57.9554,58.1625,57.7024,57.7407,10800.0
2009-05-22 09:40:00,75.3,75.39,74.62,74.84,8800.0,57.7407,57.8097,57.2193,57.388,8800.0
2009-05-22 09:50:00,74.84,75.27,74.55,75.17,18600.0,57.388,57.7177,57.1656,57.641,18600.0
2009-05-22 10:00:00,75.18,75.63,75.05,75.51,28900.0,57.6487,57.9938,57.549,57.9018,28900.0
2009-05-22 10:10:00,75.52,75.98,75.42,75.97,20600.0,57.9094,58.2622,57.8327,58.2545,20600.0
2009-05-22 10:20:00,75.91,76.13,75.8,76.06,18300.0,58.2085,58.3772,58.1241,58.3235,18300.0
2009-05-22 10:30:00,76.0,76.09,75.78,75.78,11300.0,58.2775,58.3465,58.1088,58.1088,11300.0
2009-05-22 10:40:00,75.8,76.32,75.8,76.27,19500.0,58.1241,58.5229,58.1241,58.4845,19500.0
2009-05-22 10:50:00,76.32,76.37,76.25,76.37,15200.0,58.5229,58.5612,58.4692,58.5612,15200.0
2009-05-22 11:00:00,76.33,76.42,76.13,76.42,8400.0,58.5305,58.5996,58.3772,58.5996,8400.0
2009-05-22 11:10:00,76.39,76.57,76.37,76.52,19300.0,58.5765,58.7146,58.5612,58.6762,19300.0
2009-05-22 11:20:00,76.56,76.59,76.31,76.36,24600.0,58.7069,58.7299,58.5152,58.5535,24600.0
2009-05-22 11:30:00,76.33,76.44,76.24,76.27,36100.0,58.5305,58.6149,58.4615,58.4845,36100.0
2009-05-22 11:40:00,76.23,76.42,76.18,76.36,24300.0,58.4539,58.5996,58.4155,58.5535,24300.0
2009-05-22 11:50:00,76.39,76.42,76.09,76.22,7300.0,58.5765,58.5996,58.3465,58.4462,7300.0
2009-05-22 12:00:00,76.24,76.41,76.24,76.34,4700.0,58.4615,58.5919,58.4615,58.5382,4700.0
2009-05-22 12:10:00,76.45,76.55,76.16,76.21,5900.0,58.6226,58.6992,58.4002,58.4385,5900.0
2009-05-22 12:20:00,76.21,76.34,76.05,76.14,17600.0,58.4385,58.5382,58.3158,58.3848,17600.0
2009-05-22 12:30:00,76.12,76.18,76.06,76.18,6700.0,58.3695,58.4155,58.3235,58.4155,6700.0
2009-05-22 12:40:00,76.23,76.32,76.2,76.23,5500.0,58.4539,58.5229,58.4309,58.4539,5500.0
2009-05-22 12:50:00,76.23,76.53,76.23,76.48,4400.0,58.4539,58.6839,58.4539,58.6456,4400.0
2009-05-22 13:00:00,76.48,76.58,76.38,76.38,7300.0,58.6456,58.7222,58.5689,58.5689,7300.0
2009-05-22 13:10:00,76.32,76.4,76.31,76.38,3400.0,58.5229,58.5842,58.5152,58.5689,3400.0
2009-05-22 13:20:00,76.32,76.49,76.32,76.34,9700.0,58.5229,58.6532,58.5229,58.5382,9700.0
2009-05-22 13:30:00,76.33,76.33,76.08,76.15,5100.0,58.5305,58.5305,58.3388,58.3925,5100.0
2009-05-22 13:40:00,76.14,76.39,76.11,76.26,9600.0,58.3848,58.5765,58.3618,58.4769,9600.0
2009-05-22 13:50:00,76.27,76.35,76.19,76.29,15600.0,58.4845,58.5459,58.4232,58.4999,15600.0
2009-05-22 14:00:00,76.36,76.46,76.15,76.16,12900.0,58.5535,58.6302,58.3925,58.4002,12900.0
2009-05-22 14:10:00,76.2,76.28,76.15,76.28,13400.0,58.4309,58.4922,58.3925,58.4922,13400.0
2009-05-22 14:20:00,76.27,76.41,76.25,76.37,8100.0,58.4845,58.5919,58.4692,58.5612,8100.0
2009-05-22 14:30:00,76.3,76.32,76.16,76.16,5100.0,58.5075,58.5229,58.4002,58.4002,5100.0
2009-05-22 14:40:00,76.16,76.32,76.16,76.2,6400.0,58.4002,58.5229,58.4002,58.4309,6400.0
2009-05-22 14:50:00,76.21,76.42,76.17,76.42,6800.0,58.4385,58.5996,58.4078,58.5996,6800.0
2009-05-22 15:00:00,76.37,76.37,76.22,76.26,9500.0,58.5612,58.5612,58.4462,58.4769,9500.0
2009-05-22 15:10:00,76.26,76.43,76.02,76.05,13000.0,58.4769,58.6072,58.2928,58.3158,13000.0
2009-05-22 15:20:00,76.03,76.1,75.94,76.04,13700.0,58.3005,58.3542,58.2315,58.3082,13700.0
2009-05-22 15:30:00,76.02,76.33,75.98,76.25,14000.0,58.2928,58.5305,58.2622,58.4692,14000.0
2009-05-22 15:40:00,76.24,76.24,75.8,75.89,35200.0,58.4615,58.4615,58.1241,58.1931,35200.0
2009-05-22 15:50:00,75.89,75.93,75.61,75.75,35000.0,58.1931,58.2238,57.9784,58.0858,35000.0
2009-05-26 09:30:00,75.26,75.51,74.95,75.38,18300.0,57.7101,57.9018,57.4723,57.8021,18300.0
2009-05-26 09:40:00,75.38,75.94,75.27,75.88,26900.0,57.8021,58.2315,57.7177,58.1855,26900.0
2009-05-26 09:50:00,75.91,76.3,75.87,76.29,18400.0,58.2085,58.5075,58.1778,58.4999,18400.0
2009-05-26 10:00:00,76.39,77.33,76.39,77.13,28000.0,58.5765,59.2973,58.5765,59.144,28000.0
2009-05-26 10:10:00,77.15,77.72,77.09,77.48,18100.0,59.1593,59.5964,59.1133,59.4124,18100.0
2009-05-26 10:20:00,77.53,77.59,77.3,77.54,13100.0,59.4507,59.4967,59.2743,59.4584,13100.0
2009-05-26 10:30:00,77.56,77.96,77.53,77.75,20000.0,59.4737,59.7804,59.4507,59.6194,20000.0
2009-05-26 10:40:00,77.75,77.8,77.58,77.67,14900.0,59.6194,59.6577,59.4891,59.5581,14900.0
2009-05-26 10:50:00,77.67,77.93,77.67,77.86,7800.0,59.5581,59.7574,59.5581,59.7038,7800.0
2009-05-26 11:00:00,77.77,78.09,77.77,77.98,9600.0,59.6347,59.8801,59.6347,59.7958,9600.0
2009-05-26 11:10:00,78.0,78.11,77.9,78.11,10800.0,59.8111,59.8955,59.7344,59.8955,10800.0
2009-05-26 11:20:00,78.12,78.25,78.08,78.21,23400.0,59.9031,60.0028,59.8725,59.9721,23400.0
2009-05-26 11:30:00,78.23,78.32,78.2,78.2,10200.0,59.9875,60.0565,59.9645,59.9645,10200.0
2009-05-26 11:40:00,78.26,78.5,78.19,78.44,15500.0,60.0105,60.1945,59.9568,60.1485,15500.0
2009-05-26 11:50:00,78.42,78.5,78.36,78.42,21600.0,60.1332,60.1945,60.0872,60.1332,21600.0
2009-05-26 12:00:00,78.41,78.51,78.27,78.29,10100.0,60.1255,60.2022,60.0181,60.0335,10100.0
2009-05-26 12:10:00,78.28,78.32,78.14,78.25,7000.0,60.0258,60.0565,59.9185,60.0028,7000.0
2009-05-26 12:20:00,78.2,78.41,78.2,78.41,42800.0,59.9645,60.1255,59.9645,60.1255,42800.0
2009-05-26 12:30:00,78.39,78.48,78.35,78.45,28900.0,60.1102,60.1792,60.0795,60.1562,28900.0
2009-05-26 12:40:00,78.43,78.64,78.36,78.64,9500.0,60.1408,60.3019,60.0872,60.3019,9500.0
2009-05-26 12:50:00,78.58,78.81,78.58,78.65,15100.0,60.2559,60.4322,60.2559,60.3095,15100.0
2009-05-26 13:00:00,78.69,78.71,78.59,78.59,8400.0,60.3402,60.3555,60.2635,60.2635,8400.0
2009-05-26 13:10:00,78.62,78.65,78.47,78.64,20600.0,60.2865,60.3095,60.1715,60.3019,20600.0
2009-05-26 13:20:00,78.67,78.67,78.53,78.64,9300.0,60.3249,60.3249,60.2175,60.3019,9300.0
2009-05-26 13:30:00,78.67,78.67,78.53,78.65,11900.0,60.3249,60.3249,60.2175,60.3095,11900.0
2009-05-26 13:40:00,78.65,78.92,78.64,78.87,15500.0,60.3095,60.5166,60.3019,60.4782,15500.0
2009-05-26 13:50:00,78.84,79.04,78.81,78.99,8800.0,60.4552,60.6086,60.4322,60.5703,8800.0
2009-05-26 14:00:00,79.0,79.17,78.7,78.78,36200.0,60.5779,60.7083,60.3479,60.4092,36200.0
2009-05-26 14:10:00,78.75,78.88,78.65,78.77,14200.0,60.3862,60.4859,60.3095,60.4016,14200.0
2009-05-26 14:20:00,78.79,78.85,78.62,78.81,17600.0,60.4169,60.4629,60.2865,60.4322,17600.0
2009-05-26 14:30:00,78.8,78.96,78.76,78.83,20100.0,60.4246,60.5472,60.3939,60.4476,20100.0
2009-05-26 14:40:00,78.85,79.07,78.82,78.87,19500.0,60.4629,60.6316,60.4399,60.4782,19500.0
2009-05-26 14:50:00,78.84,78.84,78.53,78.56,14200.0,60.4552,60.4552,60.2175,60.2405,14200.0
2009-05-26 15:00:00,78.56,78.76,78.53,78.73,30800.0,60.2405,60.3939,60.2175,60.3709,30800.0
2009-05-26 15:10:00,78.75,78.9,78.47,78.6,14900.0,60.3862,60.5012,60.1715,60.2712,14900.0
2009-05-26 15:20:00,78.62,78.64,78.42,78.47,10500.0,60.2865,60.3019,60.1332,60.1715,10500.0
2009-05-26 15:30:00,78.41,78.7,78.35,78.63,22200.0,60.1255,60.3479,60.0795,60.2942,22200.0
2009-05-26 15:40:00,78.64,78.7,78.13,78.25,51800.0,60.3019,60.3479,59.9108,60.0028,51800.0
2009-05-26 15:50:00,78.28,78.67,78.23,78.53,103500.0,60.0258,60.3249,59.9875,60.2175,103500.0
2009-05-27 09:30:00,78.67,79.29,78.58,78.84,33700.0,60.3249,60.8003,60.2559,60.4552,33700.0
2009-05-27 09:40:00,78.88,78.89,78.54,78.57,29100.0,60.4859,60.4936,60.2252,60.2482,29100.0
2009-05-27 09:50:00,78.63,79.26,78.55,79.08,17900.0,60.2942,60.7773,60.2329,60.6393,17900.0
2009-05-27 10:00:00,79.11,79.47,78.66,78.71,30000.0,60.6623,60.9383,60.3172,60.3555,30000.0
2009-05-27 10:10:00,78.7,79.16,78.62,79.06,23600.0,60.3479,60.7006,60.2865,60.6239,23600.0
2009-05-27 10:20:00,79.14,79.61,79.14,79.31,29000.0,60.6853,61.0457,60.6853,60.8156,29000.0
2009-05-27 10:30:00,79.3,79.49,79.04,79.37,21500.0,60.808,60.9537,60.6086,60.8616,21500.0
2009-05-27 10:40:00,79.38,79.42,79.07,79.32,15100.0,60.8693,60.9,60.6316,60.8233,15100.0
2009-05-27 10:50:00,79.42,79.59,79.4,79.52,40900.0,60.9,61.0303,60.8846,60.9767,40900.0
2009-05-27 11:00:00,79.53,79.56,79.33,79.51,23300.0,60.9843,61.0073,60.831,60.969,23300.0
2009-05-27 11:10:00,79.52,79.65,79.44,79.65,34800.0,60.9767,61.0763,60.9153,61.0763,34800.0
2009-05-27 11:20:00,79.68,79.68,79.28,79.49,45100.0,61.0993,61.0993,60.7926,60.9537,45100.0
2009-05-27 11:30:00,79.47,79.85,79.47,79.77,49600.0,60.9383,61.2297,60.9383,61.1684,49600.0
2009-05-27 11:40:00,79.77,79.77,79.6,79.66,30600.0,61.1684,61.1684,61.038,61.084,30600.0
2009-05-27 11:50:00,79.66,79.73,79.5,79.55,13900.0,61.084,61.1377,60.9613,60.9997,13900.0
2009-05-27 12:00:00,79.59,79.61,79.3,79.41,28300.0,61.0303,61.0457,60.808,60.8923,28300.0
2009-05-27 12:10:00,79.39,79.46,79.3,79.37,34800.0,60.877,60.9307,60.808,60.8616,34800.0
2009-05-27 12:20:00,79.37,79.4,79.23,79.26,11800.0,60.8616,60.8846,60.7543,60.7773,11800.0
2009-05-27 12:30:00,79.23,79.24,79.0,79.04,30200.0,60.7543,60.762,60.5779,60.6086,30200.0
2009-05-27 12:40:00,79.04,79.14,79.0,79.07,14200.0,60.6086,60.6853,60.5779,60.6316,14200.0
2009-05-27 12:50:00,79.06,79.07,78.73,78.73,18900.0,60.6239,60.6316,60.3709,60.3709,18900.0
2009-05-27 13:00:00,78.76,79.08,78.74,78.93,17200.0,60.3939,60.6393,60.3785,60.5242,17200.0
2009-05-27 13:10:00,78.91,79.34,78.85,79.17,33600.0,60.5089,60.8386,60.4629,60.7083,33600.0
2009-05-27 13:20:00,79.16,79.2,79.01,79.01,6300.0,60.7006,60.7313,60.5856,60.5856,6300.0
2009-05-27 13:30:00,79.03,79.03,78.41,78.45,13400.0,60.6009,60.6009,60.1255,60.1562,13400.0
2009-05-27 13:40:00,78.45,78.54,78.21,78.21,22200.0,60.1562,60.2252,59.9721,59.9721,22200.0
2009-05-27 13:50:00,78.26,78.26,77.95,78.2,22000.0,60.0105,60.0105,59.7728,59.9645,22000.0
2009-05-27 14:00:00,78.16,78.18,77.7,77.73,26100.0,59.9338,59.9491,59.5811,59.6041,26100.0
2009-05-27 14:10:00,77.74,77.85,77.73,77.79,16200.0,59.6117,59.6961,59.6041,59.6501,16200.0
2009-05-27 14:20:00,77.79,77.8,77.59,77.7,14500.0,59.6501,59.6577,59.4967,59.5811,14500.0
2009-05-27 14:30:00,77.68,77.97,77.55,77.97,17100.0,59.5657,59.7881,59.466,59.7881,17100.0
2009-05-27 14:40:00,78.0,78.31,77.99,78.25,14500.0,59.8111,60.0488,59.8034,60.0028,14500.0
2009-05-27 14:50:00,78.23,78.24,77.95,77.97,15500.0,59.9875,59.9951,59.7728,59.7881,15500.0
2009-05-27 15:00:00,77.93,78.32,77.91,78.24,17400.0,59.7574,60.0565,59.7421,59.9951,17400.0
2009-05-27 15:10:00,78.15,78.19,77.95,78.03,15000.0,59.9261,59.9568,59.7728,59.8341,15000.0
2009-05-27 15:20:00,78.0,78.03,77.4,77.57,18800.0,59.8111,59.8341,59.351,59.4814,18800.0
2009-05-27 15:30:00,77.57,77.72,77.35,77.47,37100.0,59.4814,59.5964,59.3127,59.4047,37100.0
2009-05-27 15:40:00,77.52,77.88,77.45,77.8,34000.0,59.443,59.7191,59.3894,59.6577,34000.0
2009-05-27 15:50:00,77.8,77.83,77.46,77.47,50500.0,59.6577,59.6808,59.397,59.4047,50500.0
2009-05-28 09:30:00,77.26,78.13,77.26,77.54,10000.0,59.2437,59.9108,59.2437,59.4584,10000.0
2009-05-28 09:40:00,77.53,77.58,77.37,77.41,20100.0,59.4507,59.4891,59.328,59.3587,20100.0
2009-05-28 09:50:00,77.44,77.5,76.79,76.93,30000.0,59.3817,59.4277,58.8833,58.9906,30000.0
2009-05-28 10:00:00,76.89,76.9,76.17,76.2,20400.0,58.96,58.9676,58.4078,58.4309,20400.0
2009-05-28 10:10:00,76.17,76.26,75.92,76.24,8600.0,58.4078,58.4769,58.2161,58.4615,8600.0
2009-05-28 10:20:00,76.16,76.16,75.86,76.02,19200.0,58.4002,58.4002,58.1701,58.2928,19200.0
2009-05-28 10:30:00,76.03,76.14,75.92,75.97,6100.0,58.3005,58.3848,58.2161,58.2545,6100.0
2009-05-28 10:40:00,75.97,76.14,75.88,76.11,8700.0,58.2545,58.3848,58.1855,58.3618,8700.0
2009-05-28 10:50:00,76.13,76.4,76.03,76.4,13400.0,58.3772,58.5842,58.3005,58.5842,13400.0
2009-05-28 11:00:00,76.4,76.83,76.39,76.83,8400.0,58.5842,58.9139,58.5765,58.9139,8400.0
2009-05-28 11:10:00,76.86,76.93,76.66,76.66,32700.0,58.9369,58.9906,58.7836,58.7836,32700.0
2009-05-28 11:20:00,76.66,76.87,76.64,76.87,10300.0,58.7836,58.9446,58.7682,58.9446,10300.0
2009-05-28 11:30:00,76.87,77.0,76.8,76.95,36200.0,58.9446,59.0443,58.8909,59.006,36200.0
2009-05-28 11:40:00,76.9,77.32,76.8,77.3,18300.0,58.9676,59.2897,58.8909,59.2743,18300.0
2009-05-28 11:50:00,77.32,77.44,77.2,77.38,17200.0,59.2897,59.3817,59.1977,59.3357,17200.0
2009-05-28 12:00:00,77.38,77.47,77.37,77.43,42700.0,59.3357,59.4047,59.328,59.374,42700.0
2009-05-28 12:10:00,77.44,77.46,76.84,76.84,10400.0,59.3817,59.397,58.9216,58.9216,10400.0
2009-05-28 12:20:00,76.88,76.94,76.8,76.89,12600.0,58.9523,58.9983,58.8909,58.96,12600.0
2009-05-28 12:30:00,76.89,77.13,76.81,76.92,23700.0,58.96,59.144,58.8986,58.983,23700.0
2009-05-28 12:40:00,76.92,76.92,76.79,76.83,24400.0,58.983,58.983,58.8833,58.9139,24400.0
2009-05-28 12:50:00,76.88,76.92,76.8,76.87,13200.0,58.9523,58.983,58.8909,58.9446,13200.0
2009-05-28 13:00:00,76.87,77.21,76.87,77.12,16500.0,58.9446,59.2053,58.9446,59.1363,16500.0
2009-05-28 13:10:00,77.12,77.92,77.05,77.86,19800.0,59.1363,59.7498,59.0826,59.7038,19800.0
2009-05-28 13:20:00,77.92,78.1,77.85,78.04,32200.0,59.7498,59.8878,59.6961,59.8418,32200.0
2009-05-28 13:30:00,78.04,78.14,77.97,78.01,26800.0,59.8418,59.9185,59.7881,59.8188,26800.0
2009-05-28 13:40:00,78.06,78.06,77.84,77.89,11400.0,59.8571,59.8571,59.6884,59.7268,11400.0
2009-05-28 13:50:00,77.9,78.02,77.45,77.65,57200.0,59.7344,59.8264,59.3894,59.5427,57200.0
2009-05-28 14:00:00,77.65,77.85,77.58,77.79,40100.0,59.5427,59.6961,59.4891,59.6501,40100.0
2009-05-28 14:10:00,77.8,77.89,77.74,77.89,47600.0,59.6577,59.7268,59.6117,59.7268,47600.0
2009-05-28 14:20:00,77.89,78.31,77.89,78.06,22900.0,59.7268,60.0488,59.7268,59.8571,22900.0
2009-05-28 14:30:00,78.09,78.53,78.06,78.37,28300.0,59.8801,60.2175,59.8571,60.0948,28300.0
2009-05-28 14:40:00,78.4,78.4,78.03,78.18,12900.0,60.1178,60.1178,59.8341,59.9491,12900.0
2009-05-28 14:50:00,78.08,78.29,78.06,78.26,13000.0,59.8725,60.0335,59.8571,60.0105,13000.0
2009-05-28 15:00:00,78.23,78.3,78.07,78.07,11900.0,59.9875,60.0412,59.8648,59.8648,11900.0
2009-05-28 15:10:00,78.1,78.1,77.91,78.0,28000.0,59.8878,59.8878,59.7421,59.8111,28000.0
2009-05-28 15:20:00,78.0,78.19,77.8,78.19,20800.0,59.8111,59.9568,59.6577,59.9568,20800.0
2009-05-28 15:30:00,78.19,78.25,77.83,78.06,23500.0,59.9568,60.0028,59.6808,59.8571,23500.0
2009-05-28 15:40:00,78.06,78.28,77.91,78.19,36000.0,59.8571,60.0258,59.7421,59.9568,36000.0
2009-05-28 15:50:00,78.19,78.38,77.85,78.25,53300.0,59.9568,60.1025,59.6961,60.0028,53300.0
2009-05-29 09:30:00,78.12,78.6,78.08,78.6,9300.0,59.9031,60.2712,59.8725,60.2712,9300.0
2009-05-29 09:40:00,78.6,79.07,78.03,78.11,17700.0,60.2712,60.6316,59.8341,59.8955,17700.0
2009-05-29 09:50:00,78.16,78.26,77.85,78.06,29400.0,59.9338,60.0105,59.6961,59.8571,29400.0
2009-05-29 10:00:00,78.02,78.27,77.83,78.23,13700.0,59.8264,60.0181,59.6808,59.9875,13700.0
2009-05-29 10:10:00,78.26,78.5,78.0,78.44,10800.0,60.0105,60.1945,59.8111,60.1485,10800.0
2009-05-29 10:20:00,78.43,78.8,78.43,78.59,23500.0,60.1408,60.4246,60.1408,60.2635,23500.0
2009-05-29 10:30:00,78.55,78.7,78.45,78.68,21100.0,60.2329,60.3479,60.1562,60.3325,21100.0
2009-05-29 10:40:00,78.69,78.82,78.49,78.57,27300.0,60.3402,60.4399,60.1868,60.2482,27300.0
2009-05-29 10:50:00,78.54,78.69,78.47,78.52,7800.0,60.2252,60.3402,60.1715,60.2099,7800.0
2009-05-29 11:00:00,78.46,78.51,78.25,78.29,15400.0,60.1638,60.2022,60.0028,60.0335,15400.0
2009-05-29 11:10:00,78.28,78.32,78.19,78.24,12900.0,60.0258,60.0565,59.9568,59.9951,12900.0
2009-05-29 11:20:00,78.24,78.6,78.1,78.1,19800.0,59.9951,60.2712,59.8878,59.8878,19800.0
2009-05-29 11:30:00,78.09,78.15,77.9,78.0,17700.0,59.8801,59.9261,59.7344,59.8111,17700.0
2009-05-29 11:40:00,77.95,78.16,77.94,78.13,7400.0,59.7728,59.9338,59.7651,59.9108,7400.0
2009-05-29 11:50:00,78.13,78.16,77.82,77.98,9000.0,59.9108,59.9338,59.6731,59.7958,9000.0
2009-05-29 12:00:00,77.92,78.17,77.92,78.02,3600.0,59.7498,59.9415,59.7498,59.8264,3600.0
2009-05-29 12:10:00,78.06,78.28,78.06,78.21,6700.0,59.8571,60.0258,59.8571,59.9721,6700.0
2009-05-29 12:20:00,78.21,78.26,78.08,78.25,4200.0,59.9721,60.0105,59.8725,60.0028,4200.0
2009-05-29 12:30:00,78.23,78.26,78.05,78.13,5300.0,59.9875,60.0105,59.8495,59.9108,5300.0
2009-05-29 12:40:00,78.12,78.27,77.98,78.11,13900.0,59.9031,60.0181,59.7958,59.8955,13900.0
2009-05-29 12:50:00,78.15,78.16,78.05,78.09,6500.0,59.9261,59.9338,59.8495,59.8801,6500.0
2009-05-29 13:00:00,78.11,78.32,78.11,78.21,2500.0,59.8955,60.0565,59.8955,59.9721,2500.0
2009-05-29 13:10:00,78.25,78.32,78.21,78.32,3400.0,60.0028,60.0565,59.9721,60.0565,3400.0
2009-05-29 13:20:00,78.3,78.49,78.3,78.48,11300.0,60.0412,60.1868,60.0412,60.1792,11300.0
2009-05-29 13:30:00,78.45,78.63,78.45,78.53,6600.0,60.1562,60.2942,60.1562,60.2175,6600.0
2009-05-29 13:40:00,78.46,78.81,78.45,78.6,13500.0,60.1638,60.4322,60.1562,60.2712,13500.0
2009-05-29 13:50:00,78.56,78.61,78.42,78.57,4200.0,60.2405,60.2789,60.1332,60.2482,4200.0
2009-05-29 14:00:00,78.58,78.59,78.41,78.5,4300.0,60.2559,60.2635,60.1255,60.1945,4300.0
2009-05-29 14:10:00,78.46,78.46,78.35,78.39,11100.0,60.1638,60.1638,60.0795,60.1102,11100.0
2009-05-29 14:20:00,78.4,78.4,78.25,78.29,5700.0,60.1178,60.1178,60.0028,60.0335,5700.0
2009-05-29 14:30:00,78.25,78.32,78.06,78.07,11800.0,60.0028,60.0565,59.8571,59.8648,11800.0
2009-05-29 14:40:00,78.07,78.09,77.88,77.88,9100.0,59.8648,59.8801,59.7191,59.7191,9100.0
2009-05-29 14:50:00,77.92,77.92,77.7,77.91,11500.0,59.7498,59.7498,59.5811,59.7421,11500.0
2009-05-29 15:00:00,77.88,78.11,77.8,78.05,9400.0,59.7191,59.8955,59.6577,59.8495,9400.0
2009-05-29 15:10:00,78.05,78.09,77.86,78.0,14700.0,59.8495,59.8801,59.7038,59.8111,14700.0
2009-05-29 15:20:00,78.01,78.04,77.69,77.94,14200.0,59.8188,59.8418,59.5734,59.7651,14200.0
2009-05-29 15:30:00,77.94,78.02,77.77,77.98,21100.0,59.7651,59.8264,59.6347,59.7958,21100.0
2009-05-29 15:40:00,77.94,78.36,77.94,78.26,24700.0,59.7651,60.0872,59.7651,60.0105,24700.0
2009-05-29 15:50:00,78.24,78.72,78.07,78.71,80100.0,59.9951,60.3632,59.8648,60.3555,80100.0
2009-06-01 09:30:00,79.91,81.01,79.77,81.0,75300.0,61.2757,62.1192,61.1684,62.1115,75300.0
2009-06-01 09:40:00,81.0,81.41,80.99,81.09,25500.0,62.1115,62.4259,62.1039,62.1806,25500.0
2009-06-01 09:50:00,81.09,81.74,81.08,81.7,51000.0,62.1806,62.679,62.1729,62.6483,51000.0
2009-06-01 10:00:00,81.77,82.41,81.76,82.27,37100.0,62.702,63.1927,62.6943,63.0854,37100.0
2009-06-01 10:10:00,82.25,83.07,82.25,82.99,54600.0,63.07,63.6988,63.07,63.6375,54600.0
2009-06-01 10:20:00,82.98,83.05,82.75,82.77,31400.0,63.6298,63.6835,63.4535,63.4688,31400.0
2009-06-01 10:30:00,82.81,82.91,82.6,82.67,21900.0,63.4995,63.5761,63.3384,63.3921,21900.0
2009-06-01 10:40:00,82.66,82.72,82.53,82.72,14100.0,63.3844,63.4304,63.2848,63.4304,14100.0
2009-06-01 10:50:00,82.7,83.03,82.66,82.95,22000.0,63.4151,63.6682,63.3844,63.6068,22000.0
2009-06-01 11:00:00,82.98,83.45,82.96,83.31,24500.0,63.6298,63.9902,63.6145,63.8829,24500.0
2009-06-01 11:10:00,83.3,83.34,83.07,83.3,38400.0,63.8752,63.9059,63.6988,63.8752,38400.0
2009-06-01 11:20:00,83.29,83.46,83.26,83.26,20400.0,63.8675,63.9979,63.8445,63.8445,20400.0
2009-06-01 11:30:00,83.31,83.31,83.13,83.17,14900.0,63.8829,63.8829,63.7448,63.7755,14900.0
2009-06-01 11:40:00,83.24,83.27,83.17,83.18,32000.0,63.8292,63.8522,63.7755,63.7832,32000.0
2009-06-01 11:50:00,83.17,83.48,83.06,83.43,18800.0,63.7755,64.0132,63.6912,63.9749,18800.0
2009-06-01 12:00:00,83.41,83.44,83.32,83.4,12900.0,63.9595,63.9826,63.8905,63.9519,12900.0
2009-06-01 12:10:00,83.41,83.44,83.3,83.32,9600.0,63.9595,63.9826,63.8752,63.8905,9600.0
2009-06-01 12:20:00,83.29,83.4,83.23,83.38,16800.0,63.8675,63.9519,63.8215,63.9365,16800.0
2009-06-01 12:30:00,83.36,83.45,83.29,83.37,11300.0,63.9212,63.9902,63.8675,63.9289,11300.0
2009-06-01 12:40:00,83.36,83.38,83.25,83.31,7800.0,63.9212,63.9365,63.8369,63.8829,7800.0
2009-06-01 12:50:00,83.32,83.34,82.96,82.98,14700.0,63.8905,63.9059,63.6145,63.6298,14700.0
2009-06-01 13:00:00,82.95,83.12,82.88,82.97,14400.0,63.6068,63.7372,63.5531,63.6222,14400.0
2009-06-01 13:10:00,82.97,82.97,82.73,82.76,14800.0,63.6222,63.6222,63.4381,63.4611,14800.0
2009-06-01 13:20:00,82.74,82.82,82.74,82.78,8200.0,63.4458,63.5071,63.4458,63.4765,8200.0
2009-06-01 13:30:00,82.8,82.81,82.74,82.78,7300.0,63.4918,63.4995,63.4458,63.4765,7300.0
2009-06-01 13:40:00,82.85,82.99,82.79,82.9,7400.0,63.5301,63.6375,63.4841,63.5685,7400.0
2009-06-01 13:50:00,82.9,83.0,82.89,82.97,15600.0,63.5685,63.6452,63.5608,63.6222,15600.0
2009-06-01 14:00:00,82.94,83.13,82.92,82.96,29600.0,63.5991,63.7448,63.5838,63.6145,29600.0
2009-06-01 14:10:00,82.95,83.04,82.87,82.93,23400.0,63.6068,63.6758,63.5455,63.5915,23400.0
2009-06-01 14:20:00,82.96,83.22,82.92,82.99,18500.0,63.6145,63.8139,63.5838,63.6375,18500.0
2009-06-01 14:30:00,83.02,83.21,82.93,83.15,20300.0,63.6605,63.8062,63.5915,63.7602,20300.0
2009-06-01 14:40:00,83.13,83.25,82.95,83.03,17100.0,63.7448,63.8369,63.6068,63.6682,17100.0
2009-06-01 14:50:00,82.97,83.09,82.92,82.96,20600.0,63.6222,63.7142,63.5838,63.6145,20600.0
2009-06-01 15:00:00,82.95,83.07,82.71,82.75,29100.0,63.6068,63.6988,63.4228,63.4535,29100.0
2009-06-01 15:10:00,82.77,82.84,82.5,82.65,27700.0,63.4688,63.5225,63.2618,63.3768,27700.0
2009-06-01 15:20:00,82.6,82.84,82.55,82.84,25000.0,63.3384,63.5225,63.3001,63.5225,25000.0
2009-06-01 15:30:00,82.84,82.98,82.78,82.9,23300.0,63.5225,63.6298,63.4765,63.5685,23300.0
2009-06-01 15:40:00,82.9,83.0,82.62,82.87,45400.0,63.5685,63.6452,63.3538,63.5455,45400.0
2009-06-01 15:50:00,82.87,83.04,82.5,82.88,67100.0,63.5455,63.6758,63.2618,63.5531,67100.0
2009-06-02 09:30:00,83.21,83.21,82.2,82.97,16400.0,63.8062,63.8062,63.0317,63.6222,16400.0
2009-06-02 09:40:00,83.06,83.24,82.59,82.71,24000.0,63.6912,63.8292,63.3308,63.4228,24000.0
2009-06-02 09:50:00,82.71,82.97,82.55,82.67,15800.0,63.4228,63.6222,63.3001,63.3921,15800.0
2009-06-02 10:00:00,82.76,83.23,82.72,83.01,41500.0,63.4611,63.8215,63.4304,63.6528,41500.0
2009-06-02 10:10:00,83.02,83.21,82.88,82.99,20500.0,63.6605,63.8062,63.5531,63.6375,20500.0
2009-06-02 10:20:00,83.01,83.23,82.95,83.14,50700.0,63.6528,63.8215,63.6068,63.7525,50700.0
2009-06-02 10:30:00,83.1,83.21,82.99,83.1,46500.0,63.7218,63.8062,63.6375,63.7218,46500.0
2009-06-02 10:40:00,83.14,83.3,82.99,83.3,19100.0,63.7525,63.8752,63.6375,63.8752,19100.0
2009-06-02 10:50:00,83.26,83.32,83.01,83.15,11900.0,63.8445,63.8905,63.6528,63.7602,11900.0
2009-06-02 11:00:00,83.17,83.26,83.0,83.08,15400.0,63.7755,63.8445,63.6452,63.7065,15400.0
2009-06-02 11:10:00,83.07,83.21,83.02,83.21,7100.0,63.6988,63.8062,63.6605,63.8062,7100.0
2009-06-02 11:20:00,83.19,83.29,83.1,83.1,21900.0,63.7908,63.8675,63.7218,63.7218,21900.0
2009-06-02 11:30:00,83.13,83.16,82.97,83.09,30600.0,63.7448,63.7678,63.6222,63.7142,30600.0
2009-06-02 11:40:00,83.08,83.16,83.03,83.04,9900.0,63.7065,63.7678,63.6682,63.6758,9900.0
2009-06-02 11:50:00,83.08,83.1,82.99,82.99,6600.0,63.7065,63.7218,63.6375,63.6375,6600.0
2009-06-02 12:00:00,83.04,83.1,82.97,83.0,26500.0,63.6758,63.7218,63.6222,63.6452,26500.0
2009-06-02 12:10:00,83.04,83.13,82.97,83.07,12900.0,63.6758,63.7448,63.6222,63.6988,12900.0
2009-06-02 12:20:00,83.06,83.06,82.89,82.98,15500.0,63.6912,63.6912,63.5608,63.6298,15500.0
2009-06-02 12:30:00,82.95,83.11,82.88,83.11,10200.0,63.6068,63.7295,63.5531,63.7295,10200.0
2009-06-02 12:40:00,83.09,83.1,82.94,82.94,6400.0,63.7142,63.7218,63.5991,63.5991,6400.0
2009-06-02 12:50:00,82.99,83.22,82.98,83.13,19400.0,63.6375,63.8139,63.6298,63.7448,19400.0
2009-06-02 13:00:00,83.13,83.18,83.08,83.17,4400.0,63.7448,63.7832,63.7065,63.7755,4400.0
2009-06-02 13:10:00,83.2,83.2,83.08,83.14,10800.0,63.7985,63.7985,63.7065,63.7525,10800.0
2009-06-02 13:20:00,83.19,83.38,83.13,83.33,8000.0,63.7908,63.9365,63.7448,63.8982,8000.0
2009-06-02 13:30:00,83.31,83.44,83.25,83.25,6300.0,63.8829,63.9826,63.8369,63.8369,6300.0
2009-06-02 13:40:00,83.27,83.5,83.25,83.35,21100.0,63.8522,64.0286,63.8369,63.9135,21100.0
2009-06-02 13:50:00,83.42,83.42,83.21,83.25,13200.0,63.9672,63.9672,63.8062,63.8369,13200.0
2009-06-02 14:00:00,83.26,83.46,83.2,83.38,81900.0,63.8445,63.9979,63.7985,63.9365,81900.0
2009-06-02 14:10:00,83.39,83.69,83.35,83.67,17900.0,63.9442,64.1743,63.9135,64.1589,17900.0
2009-06-02 14:20:00,83.67,83.94,83.63,83.85,28200.0,64.1589,64.366,64.1282,64.2969,28200.0
2009-06-02 14:30:00,83.86,83.88,83.48,83.57,24000.0,64.3046,64.3199,64.0132,64.0822,24000.0
2009-06-02 14:40:00,83.6,83.89,83.56,83.71,17500.0,64.1052,64.3276,64.0746,64.1896,17500.0
2009-06-02 14:50:00,83.71,83.89,83.64,83.84,20400.0,64.1896,64.3276,64.1359,64.2893,20400.0
2009-06-02 15:00:00,83.84,83.92,83.75,83.75,14900.0,64.2893,64.3506,64.2203,64.2203,14900.0
2009-06-02 15:10:00,83.81,83.83,83.59,83.62,11200.0,64.2663,64.2816,64.0976,64.1206,11200.0
2009-06-02 15:20:00,83.6,83.78,83.47,83.49,15100.0,64.1052,64.2433,64.0056,64.0209,15100.0
2009-06-02 15:30:00,83.54,83.72,83.29,83.64,39600.0,64.0592,64.1973,63.8675,64.1359,39600.0
2009-06-02 15:40:00,83.68,83.73,83.5,83.71,47600.0,64.1666,64.2049,64.0286,64.1896,47600.0
2009-06-02 15:50:00,83.72,83.87,83.51,83.63,124400.0,64.1973,64.3123,64.0362,64.1282,124400.0
2009-06-03 09:30:00,82.96,83.3,81.82,83.0,66600.0,63.6145,63.8752,62.7403,63.6452,66600.0
2009-06-03 09:40:00,83.0,83.6,82.81,83.58,82200.0,63.6452,64.1052,63.4995,64.0899,82200.0
2009-06-03 09:50:00,83.61,83.96,83.49,83.49,32100.0,64.1129,64.3813,64.0209,64.0209,32100.0
2009-06-03 10:00:00,83.49,83.49,82.9,82.98,35600.0,64.0209,64.0209,63.5685,63.6298,35600.0
2009-06-03 10:10:00,82.98,83.16,82.83,82.89,64300.0,63.6298,63.7678,63.5148,63.5608,64300.0
2009-06-03 10:20:00,82.88,82.95,82.73,82.88,27200.0,63.5531,63.6068,63.4381,63.5531,27200.0
2009-06-03 10:30:00,82.87,82.87,82.59,82.66,21300.0,63.5455,63.5455,63.3308,63.3844,21300.0
2009-06-03 10:40:00,82.72,82.84,82.52,82.81,37800.0,63.4304,63.5225,63.2771,63.4995,37800.0
2009-06-03 10:50:00,82.81,83.1,82.77,82.97,18700.0,63.4995,63.7218,63.4688,63.6222,18700.0
2009-06-03 11:00:00,82.97,83.0,82.79,82.88,6700.0,63.6222,63.6452,63.4841,63.5531,6700.0
2009-06-03 11:10:00,82.85,82.88,82.6,82.72,24600.0,63.5301,63.5531,63.3384,63.4304,24600.0
2009-06-03 11:20:00,82.72,83.14,82.72,82.82,14700.0,63.4304,63.7525,63.4304,63.5071,14700.0
2009-06-03 11:30:00,82.81,82.86,82.68,82.68,38300.0,63.4995,63.5378,63.3998,63.3998,38300.0
2009-06-03 11:40:00,82.68,82.81,82.44,82.61,45800.0,63.3998,63.4995,63.2157,63.3461,45800.0
2009-06-03 11:50:00,82.63,82.65,82.47,82.55,11400.0,63.3614,63.3768,63.2387,63.3001,11400.0
2009-06-03 12:00:00,82.53,82.59,82.35,82.57,53200.0,63.2848,63.3308,63.1467,63.3154,53200.0
2009-06-03 12:10:00,82.6,82.72,82.54,82.61,7600.0,63.3384,63.4304,63.2924,63.3461,7600.0
2009-06-03 12:20:00,82.64,82.68,82.44,82.62,77000.0,63.3691,63.3998,63.2157,63.3538,77000.0
2009-06-03 12:30:00,82.62,82.71,82.58,82.66,23000.0,63.3538,63.4228,63.3231,63.3844,23000.0
2009-06-03 12:40:00,82.66,82.75,82.56,82.67,13000.0,63.3844,63.4535,63.3078,63.3921,13000.0
2009-06-03 12:50:00,82.7,82.74,82.35,82.37,32400.0,63.4151,63.4458,63.1467,63.1621,32400.0
2009-06-03 13:00:00,82.37,82.44,82.27,82.29,23200.0,63.1621,63.2157,63.0854,63.1007,23200.0
2009-06-03 13:10:00,82.31,82.38,82.21,82.26,10100.0,63.1161,63.1697,63.0394,63.0777,10100.0
2009-06-03 13:20:00,82.25,82.3,82.08,82.12,10600.0,63.07,63.1084,62.9397,62.9704,10600.0
2009-06-03 13:30:00,82.13,82.13,81.94,82.09,28800.0,62.978,62.978,62.8323,62.9474,28800.0
2009-06-03 13:40:00,82.1,82.12,81.83,81.93,16900.0,62.955,62.9704,62.748,62.8247,16900.0
2009-06-03 13:50:00,81.92,82.01,81.8,81.93,15900.0,62.817,62.886,62.725,62.8247,15900.0
2009-06-03 14:00:00,81.94,82.03,81.88,82.02,11400.0,62.8323,62.9014,62.7863,62.8937,11400.0
2009-06-03 14:10:00,82.02,82.2,81.81,82.15,10200.0,62.8937,63.0317,62.7327,62.9934,10200.0
2009-06-03 14:20:00,82.18,82.18,81.99,82.11,11200.0,63.0164,63.0164,62.8707,62.9627,11200.0
2009-06-03 14:30:00,82.1,82.1,81.96,82.01,9200.0,62.955,62.955,62.8477,62.886,9200.0
2009-06-03 14:40:00,82.0,82.05,81.86,81.96,11300.0,62.8783,62.9167,62.771,62.8477,11300.0
2009-06-03 14:50:00,81.94,82.3,81.86,82.18,16300.0,62.8323,63.1084,62.771,63.0164,16300.0
2009-06-03 15:00:00,82.18,82.39,82.16,82.35,13100.0,63.0164,63.1774,63.001,63.1467,13100.0
2009-06-03 15:10:00,82.39,82.39,82.15,82.31,23600.0,63.1774,63.1774,62.9934,63.1161,23600.0
2009-06-03 15:20:00,82.31,82.45,82.19,82.19,43000.0,63.1161,63.2234,63.024,63.024,43000.0
2009-06-03 15:30:00,82.14,82.4,82.12,82.4,34400.0,62.9857,63.1851,62.9704,63.1851,34400.0
2009-06-03 15:40:00,82.39,82.68,82.35,82.53,65600.0,63.1774,63.3998,63.1467,63.2848,65600.0
2009-06-03 15:50:00,82.55,82.89,82.5,82.85,70100.0,63.3001,63.5608,63.2618,63.5301,70100.0
2009-06-04 09:30:00,83.11,83.24,82.68,83.02,13300.0,63.7295,63.8292,63.3998,63.6605,13300.0
2009-06-04 09:40:00,83.06,83.35,82.58,82.77,30600.0,63.6912,63.9135,63.3231,63.4688,30600.0
2009-06-04 09:50:00,82.75,83.07,82.58,83.01,16300.0,63.4535,63.6988,63.3231,63.6528,16300.0
2009-06-04 10:00:00,83.11,83.13,82.85,82.95,27600.0,63.7295,63.7448,63.5301,63.6068,27600.0
2009-06-04 10:10:00,82.93,83.01,82.65,82.74,27100.0,63.5915,63.6528,63.3768,63.4458,27100.0
2009-06-04 10:20:00,82.74,83.14,82.7,83.04,32700.0,63.4458,63.7525,63.4151,63.6758,32700.0
2009-06-04 10:30:00,83.05,83.44,82.97,83.35,53800.0,63.6835,63.9826,63.6222,63.9135,53800.0
2009-06-04 10:40:00,83.34,83.65,83.19,83.43,30400.0,63.9059,64.1436,63.7908,63.9749,30400.0
2009-06-04 10:50:00,83.41,83.75,83.34,83.7,10800.0,63.9595,64.2203,63.9059,64.1819,10800.0
2009-06-04 11:00:00,83.69,83.7,83.36,83.38,27900.0,64.1743,64.1819,63.9212,63.9365,27900.0
2009-06-04 11:10:00,83.34,83.48,83.23,83.43,11500.0,63.9059,64.0132,63.8215,63.9749,11500.0
2009-06-04 11:20:00,83.37,83.39,83.23,83.26,5800.0,63.9289,63.9442,63.8215,63.8445,5800.0
2009-06-04 11:30:00,83.26,83.3,83.15,83.17,6500.0,63.8445,63.8752,63.7602,63.7755,6500.0
2009-06-04 11:40:00,83.19,83.25,83.07,83.16,17300.0,63.7908,63.8369,63.6988,63.7678,17300.0
2009-06-04 11:50:00,83.17,83.17,82.86,82.86,23800.0,63.7755,63.7755,63.5378,63.5378,23800.0
2009-06-04 12:00:00,82.86,82.87,82.59,82.59,34900.0,63.5378,63.5455,63.3308,63.3308,34900.0
2009-06-04 12:10:00,82.6,82.61,82.48,82.54,64100.0,63.3384,63.3461,63.2464,63.2924,64100.0
2009-06-04 12:20:00,82.55,82.55,82.51,82.55,23900.0,63.3001,63.3001,63.2694,63.3001,23900.0
2009-06-04 12:30:00,82.55,82.57,82.45,82.55,44600.0,63.3001,63.3154,63.2234,63.3001,44600.0
2009-06-04 12:40:00,82.53,82.55,82.49,82.5,43600.0,63.2848,63.3001,63.2541,63.2618,43600.0
2009-06-04 12:50:00,82.53,82.55,82.46,82.5,16500.0,63.2848,63.3001,63.2311,63.2618,16500.0
2009-06-04 13:00:00,82.57,82.96,82.55,82.91,11100.0,63.3154,63.6145,63.3001,63.5761,11100.0
2009-06-04 13:10:00,82.92,83.03,82.85,82.95,8600.0,63.5838,63.6682,63.5301,63.6068,8600.0
2009-06-04 13:20:00,82.95,82.97,82.9,82.94,11800.0,63.6068,63.6222,63.5685,63.5991,11800.0
2009-06-04 13:30:00,82.95,82.95,82.85,82.9,24400.0,63.6068,63.6068,63.5301,63.5685,24400.0
2009-06-04 13:40:00,82.9,82.92,82.73,82.9,26600.0,63.5685,63.5838,63.4381,63.5685,26600.0
2009-06-04 13:50:00,82.9,82.9,82.74,82.9,25400.0,63.5685,63.5685,63.4458,63.5685,25400.0
2009-06-04 14:00:00,82.89,83.13,82.88,83.09,16800.0,63.5608,63.7448,63.5531,63.7142,16800.0
2009-06-04 14:10:00,83.11,83.26,83.03,83.23,15900.0,63.7295,63.8445,63.6682,63.8215,15900.0
2009-06-04 14:20:00,83.23,83.3,83.2,83.3,15700.0,63.8215,63.8752,63.7985,63.8752,15700.0
2009-06-04 14:30:00,83.31,83.41,83.23,83.32,15700.0,63.8829,63.9595,63.8215,63.8905,15700.0
2009-06-04 14:40:00,83.34,83.57,83.32,83.51,18300.0,63.9059,64.0822,63.8905,64.0362,18300.0
2009-06-04 14:50:00,83.54,83.63,83.39,83.49,16600.0,64.0592,64.1282,63.9442,64.0209,16600.0
2009-06-04 15:00:00,83.44,83.52,83.36,83.5,25800.0,63.9826,64.0439,63.9212,64.0286,25800.0
2009-06-04 15:10:00,83.5,83.56,83.32,83.4,35200.0,64.0286,64.0746,63.8905,63.9519,35200.0
2009-06-04 15:20:00,83.4,83.4,83.3,83.37,25000.0,63.9519,63.9519,63.8752,63.9289,25000.0
2009-06-04 15:30:00,83.37,83.57,83.25,83.35,30200.0,63.9289,64.0822,63.8369,63.9135,30200.0
2009-06-04 15:40:00,83.36,83.57,83.18,83.28,50400.0,63.9212,64.0822,63.7832,63.8599,50400.0
2009-06-04 15:50:00,83.25,83.62,83.23,83.45,76100.0,63.8369,64.1206,63.8215,63.9902,76100.0
2009-06-05 09:30:00,84.21,84.4,83.56,83.94,23100.0,64.573,64.7187,64.0746,64.366,23100.0
2009-06-05 09:40:00,83.97,84.07,83.01,83.16,27700.0,64.389,64.4656,63.6528,63.7678,27700.0
2009-06-05 09:50:00,83.21,83.37,82.91,83.15,25200.0,63.8062,63.9289,63.5761,63.7602,25200.0
2009-06-05 10:00:00,83.1,83.13,82.56,82.74,38600.0,63.7218,63.7448,63.3078,63.4458,38600.0
2009-06-05 10:10:00,82.74,82.96,82.64,82.78,72900.0,63.4458,63.6145,63.3691,63.4765,72900.0
2009-06-05 10:20:00,82.76,83.17,82.75,83.1,26500.0,63.4611,63.7755,63.4535,63.7218,26500.0
2009-06-05 10:30:00,83.07,83.52,82.9,83.42,22100.0,63.6988,64.0439,63.5685,63.9672,22100.0
2009-06-05 10:40:00,83.42,83.42,83.11,83.12,36200.0,63.9672,63.9672,63.7295,63.7372,36200.0
2009-06-05 10:50:00,83.04,83.21,82.9,83.21,17800.0,63.6758,63.8062,63.5685,63.8062,17800.0
2009-06-05 11:00:00,83.19,83.4,83.19,83.37,24100.0,63.7908,63.9519,63.7908,63.9289,24100.0
2009-06-05 11:10:00,83.32,83.37,83.1,83.15,16800.0,63.8905,63.9289,63.7218,63.7602,16800.0
2009-06-05 11:20:00,83.15,83.4,83.07,83.12,48500.0,63.7602,63.9519,63.6988,63.7372,48500.0
2009-06-05 11:30:00,83.09,83.09,82.85,82.93,33000.0,63.7142,63.7142,63.5301,63.5915,33000.0
2009-06-05 11:40:00,82.93,83.12,82.82,83.0,52000.0,63.5915,63.7372,63.5071,63.6452,52000.0
2009-06-05 11:50:00,82.99,83.08,82.73,83.05,8700.0,63.6375,63.7065,63.4381,63.6835,8700.0
2009-06-05 12:00:00,82.97,83.06,82.89,82.89,29400.0,63.6222,63.6912,63.5608,63.5608,29400.0
2009-06-05 12:10:00,82.9,83.18,82.79,83.11,41600.0,63.5685,63.7832,63.4841,63.7295,41600.0
2009-06-05 12:20:00,83.1,83.21,83.08,83.16,21300.0,63.7218,63.8062,63.7065,63.7678,21300.0
2009-06-05 12:30:00,83.16,83.22,83.06,83.22,5300.0,63.7678,63.8139,63.6912,63.8139,5300.0
2009-06-05 12:40:00,83.18,83.25,83.11,83.22,32900.0,63.7832,63.8369,63.7295,63.8139,32900.0
2009-06-05 12:50:00,83.18,83.26,83.07,83.26,6200.0,63.7832,63.8445,63.6988,63.8445,6200.0
2009-06-05 13:00:00,83.24,83.33,83.24,83.31,6400.0,63.8292,63.8982,63.8292,63.8829,6400.0
2009-06-05 13:10:00,83.31,83.51,83.28,83.34,20500.0,63.8829,64.0362,63.8599,63.9059,20500.0
2009-06-05 13:20:00,83.3,83.42,83.28,83.39,11800.0,63.8752,63.9672,63.8599,63.9442,11800.0
2009-06-05 13:30:00,83.37,83.4,83.3,83.36,16300.0,63.9289,63.9519,63.8752,63.9212,16300.0
2009-06-05 13:40:00,83.36,83.47,83.36,83.38,11200.0,63.9212,64.0056,63.9212,63.9365,11200.0
2009-06-05 13:50:00,83.38,83.44,83.29,83.32,26000.0,63.9365,63.9826,63.8675,63.8905,26000.0
2009-06-05 14:00:00,83.33,83.37,83.01,83.04,13600.0,63.8982,63.9289,63.6528,63.6758,13600.0
2009-06-05 14:10:00,83.01,83.01,82.69,82.75,5500.0,63.6528,63.6528,63.4074,63.4535,5500.0
2009-06-05 14:20:00,82.72,82.72,82.57,82.64,19000.0,63.4304,63.4304,63.3154,63.3691,19000.0
2009-06-05 14:30:00,82.6,82.61,82.39,82.57,14400.0,63.3384,63.3461,63.1774,63.3154,14400.0
2009-06-05 14:40:00,82.55,82.78,82.55,82.69,8100.0,63.3001,63.4765,63.3001,63.4074,8100.0
2009-06-05 14:50:00,82.7,82.82,82.7,82.79,6800.0,63.4151,63.5071,63.4151,63.4841,6800.0
2009-06-05 15:00:00,82.73,83.0,82.62,82.84,11100.0,63.4381,63.6452,63.3538,63.5225,11100.0
2009-06-05 15:10:00,82.84,82.92,82.78,82.88,17500.0,63.5225,63.5838,63.4765,63.5531,17500.0
2009-06-05 15:20:00,82.93,82.97,82.73,82.77,10000.0,63.5915,63.6222,63.4381,63.4688,10000.0
2009-06-05 15:30:00,82.79,83.08,82.77,83.07,25400.0,63.4841,63.7065,63.4688,63.6988,25400.0
2009-06-05 15:40:00,83.05,83.15,82.73,82.8,34300.0,63.6835,63.7602,63.4381,63.4918,34300.0
2009-06-05 15:50:00,82.82,83.01,82.75,82.88,32900.0,63.5071,63.6528,63.4535,63.5531,32900.0
2009-06-08 09:30:00,82.82,83.92,82.75,83.5,51200.0,63.5071,64.3506,63.4535,64.0286,51200.0
2009-06-08 09:40:00,83.59,83.67,83.35,83.48,56000.0,64.0976,64.1589,63.9135,64.0132,56000.0
2009-06-08 09:50:00,83.49,83.88,83.49,83.58,57400.0,64.0209,64.3199,64.0209,64.0899,57400.0
2009-06-08 10:00:00,83.57,83.76,83.46,83.71,22400.0,64.0822,64.2279,63.9979,64.1896,22400.0
2009-06-08 10:10:00,83.75,83.77,83.48,83.55,31400.0,64.2203,64.2356,64.0132,64.0669,31400.0
2009-06-08 10:20:00,83.52,83.78,83.48,83.64,20600.0,64.0439,64.2433,64.0132,64.1359,20600.0
2009-06-08 10:30:00,83.61,83.69,83.48,83.66,14500.0,64.1129,64.1743,64.0132,64.1512,14500.0
2009-06-08 10:40:00,83.68,83.79,83.46,83.5,11500.0,64.1666,64.2509,63.9979,64.0286,11500.0
2009-06-08 10:50:00,83.49,83.64,83.47,83.52,19000.0,64.0209,64.1359,64.0056,64.0439,19000.0
2009-06-08 11:00:00,83.57,83.57,83.5,83.53,18000.0,64.0822,64.0822,64.0286,64.0516,18000.0
2009-06-08 11:10:00,83.54,83.72,83.52,83.64,6200.0,64.0592,64.1973,64.0439,64.1359,6200.0
2009-06-08 11:20:00,83.67,83.71,83.52,83.56,19600.0,64.1589,64.1896,64.0439,64.0746,19600.0
2009-06-08 11:30:00,83.57,83.62,83.5,83.61,7200.0,64.0822,64.1206,64.0286,64.1129,7200.0
2009-06-08 11:40:00,83.57,83.59,83.38,83.46,14400.0,64.0822,64.0976,63.9365,63.9979,14400.0
2009-06-08 11:50:00,83.44,83.44,83.27,83.33,9600.0,63.9826,63.9826,63.8522,63.8982,9600.0
2009-06-08 12:00:00,83.35,83.38,83.08,83.17,8200.0,63.9135,63.9365,63.7065,63.7755,8200.0
2009-06-08 12:10:00,83.14,83.23,83.03,83.15,12300.0,63.7525,63.8215,63.6682,63.7602,12300.0
2009-06-08 12:20:00,83.13,83.14,83.0,83.0,7600.0,63.7448,63.7525,63.6452,63.6452,7600.0
2009-06-08 12:30:00,83.04,83.14,82.92,83.09,11200.0,63.6758,63.7525,63.5838,63.7142,11200.0
2009-06-08 12:40:00,83.09,83.13,82.92,82.96,21200.0,63.7142,63.7448,63.5838,63.6145,21200.0
2009-06-08 12:50:00,82.97,82.97,82.88,82.89,6000.0,63.6222,63.6222,63.5531,63.5608,6000.0
2009-06-08 13:00:00,82.92,83.05,82.85,83.04,10700.0,63.5838,63.6835,63.5301,63.6758,10700.0
2009-06-08 13:10:00,83.07,83.23,82.92,83.21,8700.0,63.6988,63.8215,63.5838,63.8062,8700.0
2009-06-08 13:20:00,83.21,83.29,83.2,83.25,18200.0,63.8062,63.8675,63.7985,63.8369,18200.0
2009-06-08 13:30:00,83.28,83.32,83.25,83.31,8400.0,63.8599,63.8905,63.8369,63.8829,8400.0
2009-06-08 13:40:00,83.29,83.69,83.25,83.61,10800.0,63.8675,64.1743,63.8369,64.1129,10800.0
2009-06-08 13:50:00,83.6,83.62,83.5,83.55,7700.0,64.1052,64.1206,64.0286,64.0669,7700.0
2009-06-08 14:00:00,83.54,83.59,83.5,83.53,7000.0,64.0592,64.0976,64.0286,64.0516,7000.0
2009-06-08 14:10:00,83.55,83.55,83.5,83.5,5900.0,64.0669,64.0669,64.0286,64.0286,5900.0
2009-06-08 14:20:00,83.51,83.67,83.51,83.67,12600.0,64.0362,64.1589,64.0362,64.1589,12600.0
2009-06-08 14:30:00,83.67,83.74,83.53,83.67,14600.0,64.1589,64.2126,64.0516,64.1589,14600.0
2009-06-08 14:40:00,83.65,83.66,83.44,83.57,14500.0,64.1436,64.1512,63.9826,64.0822,14500.0
2009-06-08 14:50:00,83.59,83.68,83.5,83.61,9300.0,64.0976,64.1666,64.0286,64.1129,9300.0
2009-06-08 15:00:00,83.61,83.88,83.53,83.73,18600.0,64.1129,64.3199,64.0516,64.2049,18600.0
2009-06-08 15:10:00,83.75,84.17,83.67,84.14,34600.0,64.2203,64.5423,64.1589,64.5193,34600.0
2009-06-08 15:20:00,84.11,84.64,84.11,84.44,49700.0,64.4963,64.9027,64.4963,64.7494,49700.0
2009-06-08 15:30:00,84.44,84.95,84.44,84.6,54900.0,64.7494,65.1404,64.7494,64.8721,54900.0
2009-06-08 15:40:00,84.58,84.76,84.44,84.57,48200.0,64.8567,64.9947,64.7494,64.849,48200.0
2009-06-08 15:50:00,84.54,84.69,84.48,84.52,72900.0,64.826,64.9411,64.78,64.8107,72900.0
2009-06-09 09:30:00,84.23,85.0,84.06,84.93,48200.0,64.5883,65.1788,64.458,65.1251,48200.0
2009-06-09 09:40:00,84.89,85.0,84.48,84.67,41900.0,65.0944,65.1788,64.78,64.9257,41900.0
2009-06-09 09:50:00,84.73,84.73,84.15,84.24,23200.0,64.9717,64.9717,64.527,64.596,23200.0
2009-06-09 10:00:00,84.25,84.52,84.22,84.4,21400.0,64.6037,64.8107,64.5807,64.7187,21400.0
2009-06-09 10:10:00,84.38,84.76,84.31,84.49,17400.0,64.7034,64.9947,64.6497,64.7877,17400.0
2009-06-09 10:20:00,84.49,84.52,84.35,84.52,9200.0,64.7877,64.8107,64.6803,64.8107,9200.0
2009-06-09 10:30:00,84.48,84.53,84.32,84.43,20700.0,64.78,64.8184,64.6573,64.7417,20700.0
2009-06-09 10:40:00,84.42,84.58,84.22,84.31,19000.0,64.734,64.8567,64.5807,64.6497,19000.0
2009-06-09 10:50:00,84.24,84.4,84.18,84.36,15900.0,64.596,64.7187,64.55,64.688,15900.0
2009-06-09 11:00:00,84.31,84.44,84.2,84.39,7000.0,64.6497,64.7494,64.5653,64.711,7000.0
2009-06-09 11:10:00,84.37,84.38,84.25,84.25,10900.0,64.6957,64.7034,64.6037,64.6037,10900.0
2009-06-09 11:20:00,84.24,84.27,84.1,84.17,6700.0,64.596,64.619,64.4886,64.5423,6700.0
2009-06-09 11:30:00,84.11,84.27,84.11,84.2,4300.0,64.4963,64.619,64.4963,64.5653,4300.0
2009-06-09 11:40:00,84.14,84.14,83.92,83.97,15000.0,64.5193,64.5193,64.3506,64.389,15000.0
2009-06-09 11:50:00,84.03,84.09,84.0,84.06,7800.0,64.435,64.481,64.412,64.458,7800.0
2009-06-09 12:00:00,84.06,84.13,83.97,84.11,7300.0,64.458,64.5116,64.389,64.4963,7300.0
2009-06-09 12:10:00,84.13,84.23,84.09,84.23,8400.0,64.5116,64.5883,64.481,64.5883,8400.0
2009-06-09 12:20:00,84.25,84.52,84.22,84.44,6500.0,64.6037,64.8107,64.5807,64.7494,6500.0
2009-06-09 12:30:00,84.44,84.54,84.38,84.49,8200.0,64.7494,64.826,64.7034,64.7877,8200.0
2009-06-09 12:40:00,84.47,84.62,84.32,84.49,10000.0,64.7724,64.8874,64.6573,64.7877,10000.0
2009-06-09 12:50:00,84.47,84.6,84.42,84.53,24200.0,64.7724,64.8721,64.734,64.8184,24200.0
2009-06-09 13:00:00,84.53,84.65,84.44,84.47,4200.0,64.8184,64.9104,64.7494,64.7724,4200.0
2009-06-09 13:10:00,84.46,84.47,84.16,84.27,3700.0,64.7647,64.7724,64.5347,64.619,3700.0
2009-06-09 13:20:00,84.35,84.42,84.26,84.4,4700.0,64.6803,64.734,64.6113,64.7187,4700.0
2009-06-09 13:30:00,84.38,84.38,84.16,84.25,17300.0,64.7034,64.7034,64.5347,64.6037,17300.0
2009-06-09 13:40:00,84.25,84.3,84.21,84.22,4100.0,64.6037,64.642,64.573,64.5807,4100.0
2009-06-09 13:50:00,84.19,84.53,84.19,84.48,6100.0,64.5577,64.8184,64.5577,64.78,6100.0
2009-06-09 14:00:00,84.51,84.73,84.36,84.6,56000.0,64.803,64.9717,64.688,64.8721,56000.0
2009-06-09 14:10:00,84.54,84.65,84.5,84.64,4700.0,64.826,64.9104,64.7954,64.9027,4700.0
2009-06-09 14:20:00,84.64,84.82,84.48,84.82,10900.0,64.9027,65.0407,64.78,65.0407,10900.0
2009-06-09 14:30:00,84.81,84.95,84.71,84.85,15700.0,65.0331,65.1404,64.9564,65.0638,15700.0
2009-06-09 14:40:00,84.86,84.96,84.63,84.63,9900.0,65.0714,65.1481,64.8951,64.8951,9900.0
2009-06-09 14:50:00,84.63,84.77,84.56,84.77,6200.0,64.8951,65.0024,64.8414,65.0024,6200.0
2009-06-09 15:00:00,84.8,84.83,84.51,84.61,10600.0,65.0254,65.0484,64.803,64.8797,10600.0
2009-06-09 15:10:00,84.6,84.64,84.37,84.5,14600.0,64.8721,64.9027,64.6957,64.7954,14600.0
2009-06-09 15:20:00,84.5,84.5,84.32,84.41,10500.0,64.7954,64.7954,64.6573,64.7264,10500.0
2009-06-09 15:30:00,84.39,84.65,84.27,84.54,15400.0,64.711,64.9104,64.619,64.826,15400.0
2009-06-09 15:40:00,84.54,84.55,84.18,84.38,34500.0,64.826,64.8337,64.55,64.7034,34500.0
2009-06-09 15:50:00,84.41,84.49,84.3,84.39,36200.0,64.7264,64.7877,64.642,64.711,36200.0
2009-06-10 09:30:00,85.1,85.45,84.8,85.13,13800.0,65.2555,65.5238,65.0254,65.2785,13800.0
2009-06-10 09:40:00,85.14,85.14,84.43,84.5,25100.0,65.2861,65.2861,64.7417,64.7954,25100.0
2009-06-10 09:50:00,84.54,84.77,84.47,84.74,9000.0,64.826,65.0024,64.7724,64.9794,9000.0
2009-06-10 10:00:00,84.74,84.77,84.04,84.25,14200.0,64.9794,65.0024,64.4426,64.6037,14200.0
2009-06-10 10:10:00,84.27,84.27,83.84,83.93,12600.0,64.619,64.619,64.2893,64.3583,12600.0
2009-06-10 10:20:00,83.95,84.37,83.88,84.35,17400.0,64.3736,64.6957,64.3199,64.6803,17400.0
2009-06-10 10:30:00,84.36,84.56,84.29,84.33,34300.0,64.688,64.8414,64.6343,64.665,34300.0
2009-06-10 10:40:00,84.32,84.35,84.01,84.04,41100.0,64.6573,64.6803,64.4196,64.4426,41100.0
2009-06-10 10:50:00,84.04,84.2,83.87,83.97,36400.0,64.4426,64.5653,64.3123,64.389,36400.0
2009-06-10 11:00:00,84.04,84.13,83.87,84.08,48500.0,64.4426,64.5116,64.3123,64.4733,48500.0
2009-06-10 11:10:00,84.06,84.23,83.96,83.99,11700.0,64.458,64.5883,64.3813,64.4043,11700.0
2009-06-10 11:20:00,84.0,84.32,84.0,84.29,26200.0,64.412,64.6573,64.412,64.6343,26200.0
2009-06-10 11:30:00,84.29,84.34,84.08,84.14,22200.0,64.6343,64.6727,64.4733,64.5193,22200.0
2009-06-10 11:40:00,84.13,84.16,83.8,83.95,17800.0,64.5116,64.5347,64.2586,64.3736,17800.0
2009-06-10 11:50:00,83.98,84.01,83.85,84.0,29400.0,64.3966,64.4196,64.2969,64.412,29400.0
2009-06-10 12:00:00,83.99,84.1,83.86,84.1,12700.0,64.4043,64.4886,64.3046,64.4886,12700.0
2009-06-10 12:10:00,84.06,84.35,84.06,84.31,7400.0,64.458,64.6803,64.458,64.6497,7400.0
2009-06-10 12:20:00,84.32,84.33,84.01,84.2,6300.0,64.6573,64.665,64.4196,64.5653,6300.0
2009-06-10 12:30:00,84.15,84.2,84.02,84.2,18600.0,64.527,64.5653,64.4273,64.5653,18600.0
2009-06-10 12:40:00,84.24,84.25,84.04,84.04,5600.0,64.596,64.6037,64.4426,64.4426,5600.0
2009-06-10 12:50:00,84.08,84.17,83.97,83.99,35800.0,64.4733,64.5423,64.389,64.4043,35800.0
2009-06-10 13:00:00,83.97,83.97,83.48,83.56,11800.0,64.389,64.389,64.0132,64.0746,11800.0
2009-06-10 13:10:00,83.58,83.65,83.5,83.52,30600.0,64.0899,64.1436,64.0286,64.0439,30600.0
2009-06-10 13:20:00,83.52,83.53,83.29,83.32,11400.0,64.0439,64.0516,63.8675,63.8905,11400.0
2009-06-10 13:30:00,83.32,83.41,83.08,83.12,45700.0,63.8905,63.9595,63.7065,63.7372,45700.0
2009-06-10 13:40:00,83.1,83.13,82.99,83.01,10300.0,63.7218,63.7448,63.6375,63.6528,10300.0
2009-06-10 13:50:00,83.03,83.15,82.91,83.11,20800.0,63.6682,63.7602,63.5761,63.7295,20800.0
2009-06-10 14:00:00,83.11,83.17,82.88,83.17,21200.0,63.7295,63.7755,63.5531,63.7755,21200.0
2009-06-10 14:10:00,83.18,83.4,83.16,83.35,15000.0,63.7832,63.9519,63.7678,63.9135,15000.0
2009-06-10 14:20:00,83.36,83.57,83.36,83.41,18300.0,63.9212,64.0822,63.9212,63.9595,18300.0
2009-06-10 14:30:00,83.42,83.6,83.24,83.41,30600.0,63.9672,64.1052,63.8292,63.9595,30600.0
2009-06-10 14:40:00,83.42,83.56,83.3,83.49,32600.0,63.9672,64.0746,63.8752,64.0209,32600.0
2009-06-10 14:50:00,83.5,83.81,83.47,83.74,32800.0,64.0286,64.2663,64.0056,64.2126,32800.0
2009-06-10 15:00:00,83.69,83.77,83.51,83.57,58400.0,64.1743,64.2356,64.0362,64.0822,58400.0
2009-06-10 15:10:00,83.6,83.69,83.48,83.54,70600.0,64.1052,64.1743,64.0132,64.0592,70600.0
2009-06-10 15:20:00,83.55,83.7,83.46,83.55,37700.0,64.0669,64.1819,63.9979,64.0669,37700.0
2009-06-10 15:30:00,83.54,83.88,83.52,83.8,31700.0,64.0592,64.3199,64.0439,64.2586,31700.0
2009-06-10 15:40:00,83.77,84.02,83.66,83.88,25300.0,64.2356,64.4273,64.1512,64.3199,25300.0
2009-06-10 15:50:00,83.86,84.0,83.69,83.98,56700.0,64.3046,64.412,64.1743,64.3966,56700.0
2009-06-11 09:30:00,84.52,84.81,84.03,84.35,19000.0,64.8107,65.0331,64.435,64.6803,19000.0
2009-06-11 09:40:00,84.4,85.03,84.38,84.71,10800.0,64.7187,65.2018,64.7034,64.9564,10800.0
2009-06-11 09:50:00,84.71,84.99,84.66,84.74,25000.0,64.9564,65.1711,64.9181,64.9794,25000.0
2009-06-11 10:00:00,84.84,85.1,84.68,85.03,15300.0,65.0561,65.2555,64.9334,65.2018,15300.0
2009-06-11 10:10:00,85.06,85.4,85.01,85.32,14500.0,65.2248,65.4855,65.1864,65.4242,14500.0
2009-06-11 10:20:00,85.34,85.42,85.16,85.36,26200.0,65.4395,65.5008,65.3015,65.4548,26200.0
2009-06-11 10:30:00,85.39,85.48,84.98,85.14,14700.0,65.4778,65.5468,65.1634,65.2861,14700.0
2009-06-11 10:40:00,85.11,85.2,85.07,85.19,8200.0,65.2631,65.3321,65.2325,65.3245,8200.0
2009-06-11 10:50:00,85.16,85.27,84.89,84.94,31200.0,65.3015,65.3858,65.0944,65.1328,31200.0
2009-06-11 11:00:00,84.86,85.0,84.73,84.79,22100.0,65.0714,65.1788,64.9717,65.0177,22100.0
2009-06-11 11:10:00,84.82,85.08,84.74,84.89,23000.0,65.0407,65.2401,64.9794,65.0944,23000.0
2009-06-11 11:20:00,84.89,85.0,84.86,84.9,7000.0,65.0944,65.1788,65.0714,65.1021,7000.0
2009-06-11 11:30:00,84.9,84.9,84.68,84.78,8400.0,65.1021,65.1021,64.9334,65.0101,8400.0
2009-06-11 11:40:00,84.77,84.81,84.63,84.63,13400.0,65.0024,65.0331,64.8951,64.8951,13400.0
2009-06-11 11:50:00,84.65,84.66,84.52,84.52,10000.0,64.9104,64.9181,64.8107,64.8107,10000.0
2009-06-11 12:00:00,84.56,84.64,84.43,84.46,11500.0,64.8414,64.9027,64.7417,64.7647,11500.0
2009-06-11 12:10:00,84.52,84.55,84.37,84.46,10900.0,64.8107,64.8337,64.6957,64.7647,10900.0
2009-06-11 12:20:00,84.45,84.48,84.18,84.18,17100.0,64.757,64.78,64.55,64.55,17100.0
2009-06-11 12:30:00,84.19,84.43,84.19,84.39,18300.0,64.5577,64.7417,64.5577,64.711,18300.0
2009-06-11 12:40:00,84.35,84.43,84.21,84.31,12300.0,64.6803,64.7417,64.573,64.6497,12300.0
2009-06-11 12:50:00,84.31,84.49,84.29,84.42,11700.0,64.6497,64.7877,64.6343,64.734,11700.0
2009-06-11 13:00:00,84.41,84.68,84.36,84.52,16100.0,64.7264,64.9334,64.688,64.8107,16100.0
2009-06-11 13:10:00,84.48,84.63,84.48,84.63,4600.0,64.78,64.8951,64.78,64.8951,4600.0
2009-06-11 13:20:00,84.61,84.96,84.56,84.96,19400.0,64.8797,65.1481,64.8414,65.1481,19400.0
2009-06-11 13:30:00,84.96,84.99,84.66,84.7,28700.0,65.1481,65.1711,64.9181,64.9487,28700.0
2009-06-11 13:40:00,84.74,84.74,84.42,84.46,20600.0,64.9794,64.9794,64.734,64.7647,20600.0
2009-06-11 13:50:00,84.47,84.52,84.45,84.45,9000.0,64.7724,64.8107,64.757,64.757,9000.0
2009-06-11 14:00:00,84.49,84.49,84.3,84.37,12800.0,64.7877,64.7877,64.642,64.6957,12800.0
2009-06-11 14:10:00,84.37,84.5,84.3,84.5,15000.0,64.6957,64.7954,64.642,64.7954,15000.0
2009-06-11 14:20:00,84.52,84.52,84.38,84.44,13400.0,64.8107,64.8107,64.7034,64.7494,13400.0
2009-06-11 14:30:00,84.44,84.46,84.21,84.32,26700.0,64.7494,64.7647,64.573,64.6573,26700.0
2009-06-11 14:40:00,84.29,84.35,84.22,84.27,19600.0,64.6343,64.6803,64.5807,64.619,19600.0
2009-06-11 14:50:00,84.25,84.31,84.15,84.23,40200.0,64.6037,64.6497,64.527,64.5883,40200.0
2009-06-11 15:00:00,84.23,84.25,84.07,84.15,24200.0,64.5883,64.6037,64.4656,64.527,24200.0
2009-06-11 15:10:00,84.15,84.21,84.04,84.08,39100.0,64.527,64.573,64.4426,64.4733,39100.0
2009-06-11 15:20:00,84.06,84.16,84.0,84.03,38600.0,64.458,64.5347,64.412,64.435,38600.0
2009-06-11 15:30:00,84.03,84.36,83.8,84.19,63400.0,64.435,64.688,64.2586,64.5577,63400.0
2009-06-11 15:40:00,84.17,84.5,84.17,84.42,93900.0,64.5423,64.7954,64.5423,64.734,93900.0
2009-06-11 15:50:00,84.43,84.5,84.09,84.09,88100.0,64.7417,64.7954,64.481,64.481,88100.0
2009-06-12 09:30:00,83.84,83.96,83.28,83.51,35500.0,64.2893,64.3813,63.8599,64.0362,35500.0
2009-06-12 09:40:00,83.51,83.55,83.02,83.2,34300.0,64.0362,64.0669,63.6605,63.7985,34300.0
2009-06-12 09:50:00,83.17,83.44,83.0,83.11,60200.0,63.7755,63.9826,63.6452,63.7295,60200.0
2009-06-12 10:00:00,83.1,83.17,83.03,83.1,28900.0,63.7218,63.7755,63.6682,63.7218,28900.0
2009-06-12 10:10:00,83.06,83.35,82.91,83.25,24400.0,63.6912,63.9135,63.5761,63.8369,24400.0
2009-06-12 10:20:00,83.17,83.36,83.08,83.1,41300.0,63.7755,63.9212,63.7065,63.7218,41300.0
2009-06-12 10:30:00,83.1,83.46,82.94,83.33,25100.0,63.7218,63.9979,63.5991,63.8982,25100.0
2009-06-12 10:40:00,83.38,83.46,83.24,83.24,11700.0,63.9365,63.9979,63.8292,63.8292,11700.0
2009-06-12 10:50:00,83.21,83.36,83.17,83.29,17800.0,63.8062,63.9212,63.7755,63.8675,17800.0
2009-06-12 11:00:00,83.26,83.29,83.05,83.21,19700.0,63.8445,63.8675,63.6835,63.8062,19700.0
2009-06-12 11:10:00,83.17,83.22,83.14,83.16,15300.0,63.7755,63.8139,63.7525,63.7678,15300.0
2009-06-12 11:20:00,83.17,83.29,83.14,83.23,31800.0,63.7755,63.8675,63.7525,63.8215,31800.0
2009-06-12 11:30:00,83.24,83.39,83.21,83.3,22100.0,63.8292,63.9442,63.8062,63.8752,22100.0
2009-06-12 11:40:00,83.33,83.34,83.03,83.24,9800.0,63.8982,63.9059,63.6682,63.8292,9800.0
2009-06-12 11:50:00,83.2,83.29,83.14,83.18,8100.0,63.7985,63.8675,63.7525,63.7832,8100.0
2009-06-12 12:00:00,83.18,83.19,83.14,83.15,8700.0,63.7832,63.7908,63.7525,63.7602,8700.0
2009-06-12 12:10:00,83.15,83.18,83.14,83.17,18100.0,63.7602,63.7832,63.7525,63.7755,18100.0
2009-06-12 12:20:00,83.18,83.18,82.99,83.06,12600.0,63.7832,63.7832,63.6375,63.6912,12600.0
2009-06-12 12:30:00,83.08,83.14,83.05,83.14,16600.0,63.7065,63.7525,63.6835,63.7525,16600.0
2009-06-12 12:40:00,83.16,83.18,83.11,83.12,12500.0,63.7678,63.7832,63.7295,63.7372,12500.0
2009-06-12 12:50:00,83.14,83.24,83.11,83.24,17000.0,63.7525,63.8292,63.7295,63.8292,17000.0
2009-06-12 13:00:00,83.27,83.39,83.11,83.17,11400.0,63.8522,63.9442,63.7295,63.7755,11400.0
2009-06-12 13:10:00,83.17,83.3,83.11,83.12,10500.0,63.7755,63.8752,63.7295,63.7372,10500.0
2009-06-12 13:20:00,83.12,83.18,82.99,83.11,15400.0,63.7372,63.7832,63.6375,63.7295,15400.0
2009-06-12 13:30:00,83.11,83.14,83.08,83.14,10300.0,63.7295,63.7525,63.7065,63.7525,10300.0
2009-06-12 13:40:00,83.15,83.15,83.08,83.09,12000.0,63.7602,63.7602,63.7065,63.7142,12000.0
2009-06-12 13:50:00,83.11,83.21,83.08,83.13,14700.0,63.7295,63.8062,63.7065,63.7448,14700.0
2009-06-12 14:00:00,83.14,83.17,83.11,83.15,20900.0,63.7525,63.7755,63.7295,63.7602,20900.0
2009-06-12 14:10:00,83.14,83.17,83.11,83.15,9800.0,63.7525,63.7755,63.7295,63.7602,9800.0
2009-06-12 14:20:00,83.17,83.23,83.09,83.11,15800.0,63.7755,63.8215,63.7142,63.7295,15800.0
2009-06-12 14:30:00,83.15,83.22,83.09,83.14,11700.0,63.7602,63.8139,63.7142,63.7525,11700.0
2009-06-12 14:40:00,83.14,83.55,83.14,83.34,15100.0,63.7525,64.0669,63.7525,63.9059,15100.0
2009-06-12 14:50:00,83.35,83.4,83.32,83.37,13300.0,63.9135,63.9519,63.8905,63.9289,13300.0
2009-06-12 15:00:00,83.37,83.62,83.36,83.53,23700.0,63.9289,64.1206,63.9212,64.0516,23700.0
2009-06-12 15:10:00,83.52,83.6,83.5,83.54,17700.0,64.0439,64.1052,64.0286,64.0592,17700.0
2009-06-12 15:20:00,83.56,83.57,83.44,83.54,21100.0,64.0746,64.0822,63.9826,64.0592,21100.0
2009-06-12 15:30:00,83.58,83.6,83.42,83.43,24300.0,64.0899,64.1052,63.9672,63.9749,24300.0
2009-06-12 15:40:00,83.45,83.49,83.3,83.32,27600.0,63.9902,64.0209,63.8752,63.8905,27600.0
2009-06-12 15:50:00,83.33,83.83,83.33,83.76,55800.0,63.8982,64.2816,63.8982,64.2279,55800.0
2009-06-15 09:30:00,83.07,83.09,82.66,82.69,15100.0,63.6988,63.7142,63.3844,63.4074,15100.0
2009-06-15 09:40:00,82.68,82.68,82.0,82.06,19600.0,63.3998,63.3998,62.8783,62.9244,19600.0
2009-06-15 09:50:00,82.12,82.37,82.02,82.27,22000.0,62.9704,63.1621,62.8937,63.0854,22000.0
2009-06-15 10:00:00,82.29,82.29,82.04,82.07,19200.0,63.1007,63.1007,62.909,62.932,19200.0
2009-06-15 10:10:00,82.07,82.17,82.01,82.11,9000.0,62.932,63.0087,62.886,62.9627,9000.0
2009-06-15 10:20:00,82.09,82.14,81.94,82.02,9700.0,62.9474,62.9857,62.8323,62.8937,9700.0
2009-06-15 10:30:00,82.06,82.06,81.75,81.82,22700.0,62.9244,62.9244,62.6866,62.7403,22700.0
2009-06-15 10:40:00,81.81,81.89,81.74,81.89,16200.0,62.7327,62.794,62.679,62.794,16200.0
2009-06-15 10:50:00,81.88,82.17,81.84,82.12,36900.0,62.7863,63.0087,62.7557,62.9704,36900.0
2009-06-15 11:00:00,82.12,82.16,81.88,81.97,15300.0,62.9704,63.001,62.7863,62.8553,15300.0
2009-06-15 11:10:00,81.93,81.95,81.66,81.75,9400.0,62.8247,62.84,62.6176,62.6866,9400.0
2009-06-15 11:20:00,81.71,81.78,81.58,81.66,8500.0,62.656,62.7096,62.5563,62.6176,8500.0
2009-06-15 11:30:00,81.74,81.96,81.63,81.75,23000.0,62.679,62.8477,62.5946,62.6866,23000.0
2009-06-15 11:40:00,81.78,82.07,81.7,81.97,13100.0,62.7096,62.932,62.6483,62.8553,13100.0
2009-06-15 11:50:00,81.94,81.96,81.74,81.74,13700.0,62.8323,62.8477,62.679,62.679,13700.0
2009-06-15 12:00:00,81.77,81.79,81.55,81.6,8900.0,62.702,62.7173,62.5333,62.5716,8900.0
2009-06-15 12:10:00,81.58,81.61,81.5,81.5,6200.0,62.5563,62.5793,62.4949,62.4949,6200.0
2009-06-15 12:20:00,81.52,81.62,81.47,81.47,13000.0,62.5103,62.587,62.4719,62.4719,13000.0
2009-06-15 12:30:00,81.47,81.68,81.47,81.65,9100.0,62.4719,62.633,62.4719,62.61,9100.0
2009-06-15 12:40:00,81.64,81.76,81.59,81.61,8700.0,62.6023,62.6943,62.564,62.5793,8700.0
2009-06-15 12:50:00,81.64,81.75,81.55,81.71,5900.0,62.6023,62.6866,62.5333,62.656,5900.0
2009-06-15 13:00:00,81.71,81.76,81.55,81.61,12800.0,62.656,62.6943,62.5333,62.5793,12800.0
2009-06-15 13:10:00,81.61,81.75,81.6,81.64,6100.0,62.5793,62.6866,62.5716,62.6023,6100.0
2009-06-15 13:20:00,81.6,81.6,81.41,81.41,7500.0,62.5716,62.5716,62.4259,62.4259,7500.0
2009-06-15 13:30:00,81.39,81.49,81.24,81.44,17800.0,62.4106,62.4873,62.2956,62.4489,17800.0
2009-06-15 13:40:00,81.46,81.59,81.43,81.58,6800.0,62.4643,62.564,62.4413,62.5563,6800.0
2009-06-15 13:50:00,81.6,81.75,81.57,81.65,10900.0,62.5716,62.6866,62.5486,62.61,10900.0
2009-06-15 14:00:00,81.63,81.86,81.61,81.73,13500.0,62.5946,62.771,62.5793,62.6713,13500.0
2009-06-15 14:10:00,81.7,81.73,81.6,81.69,11400.0,62.6483,62.6713,62.5716,62.6406,11400.0
2009-06-15 14:20:00,81.71,81.96,81.66,81.89,8300.0,62.656,62.8477,62.6176,62.794,8300.0
2009-06-15 14:30:00,81.91,81.91,81.71,81.79,9000.0,62.8093,62.8093,62.656,62.7173,9000.0
2009-06-15 14:40:00,81.79,81.79,81.55,81.64,15300.0,62.7173,62.7173,62.5333,62.6023,15300.0
2009-06-15 14:50:00,81.61,81.66,81.49,81.61,12700.0,62.5793,62.6176,62.4873,62.5793,12700.0
2009-06-15 15:00:00,81.65,81.75,81.5,81.75,10400.0,62.61,62.6866,62.4949,62.6866,10400.0
2009-06-15 15:10:00,81.76,82.02,81.74,81.86,22200.0,62.6943,62.8937,62.679,62.771,22200.0
2009-06-15 15:20:00,81.93,82.13,81.93,81.99,39700.0,62.8247,62.978,62.8247,62.8707,39700.0
2009-06-15 15:30:00,82.05,82.26,81.98,82.14,29800.0,62.9167,63.0777,62.863,62.9857,29800.0
2009-06-15 15:40:00,82.13,82.35,81.94,82.25,37900.0,62.978,63.1467,62.8323,63.07,37900.0
2009-06-15 15:50:00,82.25,82.29,82.05,82.18,73900.0,63.07,63.1007,62.9167,63.0164,73900.0
2009-06-16 09:30:00,82.5,82.64,82.25,82.37,16200.0,63.2618,63.3691,63.07,63.1621,16200.0
2009-06-16 09:40:00,82.36,82.95,82.34,82.95,11200.0,63.1544,63.6068,63.1391,63.6068,11200.0
2009-06-16 09:50:00,82.95,83.0,82.47,82.61,17300.0,63.6068,63.6452,63.2387,63.3461,17300.0
2009-06-16 10:00:00,82.58,82.82,82.49,82.65,19100.0,63.3231,63.5071,63.2541,63.3768,19100.0
2009-06-16 10:10:00,82.66,82.77,82.23,82.24,14800.0,63.3844,63.4688,63.0547,63.0624,14800.0
2009-06-16 10:20:00,82.24,82.48,82.24,82.38,10600.0,63.0624,63.2464,63.0624,63.1697,10600.0
2009-06-16 10:30:00,82.38,82.41,82.14,82.3,16300.0,63.1697,63.1927,62.9857,63.1084,16300.0
2009-06-16 10:40:00,82.31,82.33,82.17,82.18,18900.0,63.1161,63.1314,63.0087,63.0164,18900.0
2009-06-16 10:50:00,82.14,82.17,82.02,82.11,8800.0,62.9857,63.0087,62.8937,62.9627,8800.0
2009-06-16 11:00:00,82.14,82.46,82.14,82.41,12200.0,62.9857,63.2311,62.9857,63.1927,12200.0
2009-06-16 11:10:00,82.41,82.51,82.39,82.42,10000.0,63.1927,63.2694,63.1774,63.2004,10000.0
2009-06-16 11:20:00,82.4,82.48,82.18,82.21,13800.0,63.1851,63.2464,63.0164,63.0394,13800.0
2009-06-16 11:30:00,82.2,82.2,81.86,81.95,10400.0,63.0317,63.0317,62.771,62.84,10400.0
2009-06-16 11:40:00,81.94,81.95,81.71,81.73,7200.0,62.8323,62.84,62.656,62.6713,7200.0
2009-06-16 11:50:00,81.69,81.76,81.56,81.72,14700.0,62.6406,62.6943,62.541,62.6636,14700.0
2009-06-16 12:00:00,81.71,82.07,81.71,82.07,15200.0,62.656,62.932,62.656,62.932,15200.0
2009-06-16 12:10:00,82.06,82.06,81.95,81.95,11200.0,62.9244,62.9244,62.84,62.84,11200.0
2009-06-16 12:20:00,81.95,82.06,81.9,82.05,13000.0,62.84,62.9244,62.8017,62.9167,13000.0
2009-06-16 12:30:00,82.05,82.05,81.82,81.86,16300.0,62.9167,62.9167,62.7403,62.771,16300.0
2009-06-16 12:40:00,81.88,81.88,81.55,81.58,29700.0,62.7863,62.7863,62.5333,62.5563,29700.0
2009-06-16 12:50:00,81.57,81.66,81.51,81.66,11600.0,62.5486,62.6176,62.5026,62.6176,11600.0
2009-06-16 13:00:00,81.6,81.62,81.35,81.49,17500.0,62.5716,62.587,62.3799,62.4873,17500.0
2009-06-16 13:10:00,81.49,81.5,81.37,81.37,6800.0,62.4873,62.4949,62.3953,62.3953,6800.0
2009-06-16 13:20:00,81.38,81.5,81.3,81.48,11600.0,62.4029,62.4949,62.3416,62.4796,11600.0
2009-06-16 13:30:00,81.5,81.61,81.48,81.61,15100.0,62.4949,62.5793,62.4796,62.5793,15100.0
2009-06-16 13:40:00,81.59,81.7,81.5,81.7,25100.0,62.564,62.6483,62.4949,62.6483,25100.0
2009-06-16 13:50:00,81.67,81.68,81.47,81.5,8300.0,62.6253,62.633,62.4719,62.4949,8300.0
2009-06-16 14:00:00,81.47,81.47,81.21,81.33,12700.0,62.4719,62.4719,62.2726,62.3646,12700.0
2009-06-16 14:10:00,81.33,81.4,81.24,81.38,18800.0,62.3646,62.4183,62.2956,62.4029,18800.0
2009-06-16 14:20:00,81.39,81.39,81.17,81.21,16500.0,62.4106,62.4106,62.2419,62.2726,16500.0
2009-06-16 14:30:00,81.21,81.51,81.1,81.49,18900.0,62.2726,62.5026,62.1882,62.4873,18900.0
2009-06-16 14:40:00,81.48,81.51,81.29,81.42,13500.0,62.4796,62.5026,62.3339,62.4336,13500.0
2009-06-16 14:50:00,81.4,81.52,81.34,81.47,10600.0,62.4183,62.5103,62.3723,62.4719,10600.0
2009-06-16 15:00:00,81.49,81.6,81.33,81.45,21300.0,62.4873,62.5716,62.3646,62.4566,21300.0
2009-06-16 15:10:00,81.4,81.51,81.32,81.48,12100.0,62.4183,62.5026,62.3569,62.4796,12100.0
2009-06-16 15:20:00,81.51,81.51,81.26,81.47,17000.0,62.5026,62.5026,62.3109,62.4719,17000.0
2009-06-16 15:30:00,81.48,81.58,81.41,81.54,23600.0,62.4796,62.5563,62.4259,62.5256,23600.0
2009-06-16 15:40:00,81.5,81.6,81.39,81.41,24900.0,62.4949,62.5716,62.4106,62.4259,24900.0
2009-06-16 15:50:00,81.39,81.44,81.15,81.25,37900.0,62.4106,62.4489,62.2266,62.3032,37900.0
2009-06-17 09:30:00,80.71,81.73,80.4,81.55,22400.0,61.8892,62.6713,61.6515,62.5333,22400.0
2009-06-17 09:40:00,81.55,81.57,81.24,81.25,9800.0,62.5333,62.5486,62.2956,62.3032,9800.0
2009-06-17 09:50:00,81.29,81.54,81.24,81.44,11400.0,62.3339,62.5256,62.2956,62.4489,11400.0
2009-06-17 10:00:00,81.4,82.26,81.4,82.14,23300.0,62.4183,63.0777,62.4183,62.9857,23300.0
2009-06-17 10:10:00,82.22,82.22,81.92,81.95,13300.0,63.047,63.047,62.817,62.84,13300.0
2009-06-17 10:20:00,81.92,82.02,81.62,81.65,6200.0,62.817,62.8937,62.587,62.61,6200.0
2009-06-17 10:30:00,81.62,81.68,81.42,81.48,18400.0,62.587,62.633,62.4336,62.4796,18400.0
2009-06-17 10:40:00,81.42,81.58,81.19,81.22,25400.0,62.4336,62.5563,62.2572,62.2802,25400.0
2009-06-17 10:50:00,81.22,81.68,81.22,81.68,17600.0,62.2802,62.633,62.2802,62.633,17600.0
2009-06-17 11:00:00,81.71,82.03,81.69,81.92,19100.0,62.656,62.9014,62.6406,62.817,19100.0
2009-06-17 11:10:00,81.91,82.3,81.87,82.29,21400.0,62.8093,63.1084,62.7787,63.1007,21400.0
2009-06-17 11:20:00,82.32,82.52,82.24,82.51,29500.0,63.1237,63.2771,63.0624,63.2694,29500.0
2009-06-17 11:30:00,82.51,82.7,82.4,82.4,24200.0,63.2694,63.4151,63.1851,63.1851,24200.0
2009-06-17 11:40:00,82.47,82.59,82.41,82.47,25000.0,63.2387,63.3308,63.1927,63.2387,25000.0
2009-06-17 11:50:00,82.47,82.68,82.36,82.66,15400.0,63.2387,63.3998,63.1544,63.3844,15400.0
2009-06-17 12:00:00,82.69,82.78,82.61,82.7,20900.0,63.4074,63.4765,63.3461,63.4151,20900.0
2009-06-17 12:10:00,82.72,82.83,82.62,82.74,11000.0,63.4304,63.5148,63.3538,63.4458,11000.0
2009-06-17 12:20:00,82.78,82.98,82.78,82.86,11400.0,63.4765,63.6298,63.4765,63.5378,11400.0
2009-06-17 12:30:00,82.88,83.17,82.84,83.14,31600.0,63.5531,63.7755,63.5225,63.7525,31600.0
2009-06-17 12:40:00,83.14,83.3,83.05,83.06,15700.0,63.7525,63.8752,63.6835,63.6912,15700.0
2009-06-17 12:50:00,83.08,83.17,82.92,82.95,41400.0,63.7065,63.7755,63.5838,63.6068,41400.0
2009-06-17 13:00:00,82.92,82.99,82.85,82.97,7100.0,63.5838,63.6375,63.5301,63.6222,7100.0
2009-06-17 13:10:00,82.97,83.06,82.96,82.98,9100.0,63.6222,63.6912,63.6145,63.6298,9100.0
2009-06-17 13:20:00,82.95,83.12,82.94,83.11,13700.0,63.6068,63.7372,63.5991,63.7295,13700.0
2009-06-17 13:30:00,83.11,83.15,83.05,83.09,24000.0,63.7295,63.7602,63.6835,63.7142,24000.0
2009-06-17 13:40:00,83.1,83.15,83.05,83.05,20200.0,63.7218,63.7602,63.6835,63.6835,20200.0
2009-06-17 13:50:00,83.05,83.15,82.99,83.02,7000.0,63.6835,63.7602,63.6375,63.6605,7000.0
2009-06-17 14:00:00,83.01,83.1,82.97,82.97,10300.0,63.6528,63.7218,63.6222,63.6222,10300.0
2009-06-17 14:10:00,82.96,83.1,82.91,82.95,10800.0,63.6145,63.7218,63.5761,63.6068,10800.0
2009-06-17 14:20:00,82.94,83.07,82.88,83.05,10400.0,63.5991,63.6988,63.5531,63.6835,10400.0
2009-06-17 14:30:00,83.07,83.07,82.76,82.79,11300.0,63.6988,63.6988,63.4611,63.4841,11300.0
2009-06-17 14:40:00,82.81,82.81,82.5,82.58,17400.0,63.4995,63.4995,63.2618,63.3231,17400.0
2009-06-17 14:50:00,82.55,83.1,82.43,82.75,16100.0,63.3001,63.7218,63.2081,63.4535,16100.0
2009-06-17 15:00:00,82.76,82.76,82.41,82.48,13800.0,63.4611,63.4611,63.1927,63.2464,13800.0
2009-06-17 15:10:00,82.49,82.6,82.41,82.51,13700.0,63.2541,63.3384,63.1927,63.2694,13700.0
2009-06-17 15:20:00,82.51,82.66,82.29,82.35,28600.0,63.2694,63.3844,63.1007,63.1467,28600.0
2009-06-17 15:30:00,82.34,82.4,82.21,82.32,34100.0,63.1391,63.1851,63.0394,63.1237,34100.0
2009-06-17 15:40:00,82.32,82.67,82.23,82.67,37100.0,63.1237,63.3921,63.0547,63.3921,37100.0
2009-06-17 15:50:00,82.67,82.72,82.42,82.5,38500.0,63.3921,63.4304,63.2004,63.2618,38500.0
2009-06-18 09:30:00,82.6,82.6,81.46,81.48,17100.0,63.3384,63.3384,62.4643,62.4796,17100.0
2009-06-18 09:40:00,81.41,82.01,81.41,81.98,10400.0,62.4259,62.886,62.4259,62.863,10400.0
2009-06-18 09:50:00,81.91,82.15,81.6,82.15,9300.0,62.8093,62.9934,62.5716,62.9934,9300.0
2009-06-18 10:00:00,82.31,82.5,82.22,82.36,18100.0,63.1161,63.2618,63.047,63.1544,18100.0
2009-06-18 10:10:00,82.42,82.65,82.3,82.4,14100.0,63.2004,63.3768,63.1084,63.1851,14100.0
2009-06-18 10:20:00,82.31,82.44,82.27,82.28,11700.0,63.1161,63.2157,63.0854,63.0931,11700.0
2009-06-18 10:30:00,82.26,82.36,82.23,82.3,28600.0,63.0777,63.1544,63.0547,63.1084,28600.0
2009-06-18 10:40:00,82.27,82.27,82.02,82.07,22600.0,63.0854,63.0854,62.8937,62.932,22600.0
2009-06-18 10:50:00,82.07,82.08,81.98,82.01,13900.0,62.932,62.9397,62.863,62.886,13900.0
2009-06-18 11:00:00,82.05,82.19,82.02,82.1,10500.0,62.9167,63.024,62.8937,62.955,10500.0
2009-06-18 11:10:00,82.1,82.18,82.05,82.11,23400.0,62.955,63.0164,62.9167,62.9627,23400.0
2009-06-18 11:20:00,82.11,82.16,82.07,82.12,15900.0,62.9627,63.001,62.932,62.9704,15900.0
2009-06-18 11:30:00,82.13,82.21,82.06,82.1,30500.0,62.978,63.0394,62.9244,62.955,30500.0
2009-06-18 11:40:00,82.1,82.21,82.07,82.12,24100.0,62.955,63.0394,62.932,62.9704,24100.0
2009-06-18 11:50:00,82.12,82.25,82.12,82.24,10800.0,62.9704,63.07,62.9704,63.0624,10800.0
2009-06-18 12:00:00,82.24,82.32,82.2,82.28,9600.0,63.0624,63.1237,63.0317,63.0931,9600.0
2009-06-18 12:10:00,82.27,82.34,82.26,82.31,7500.0,63.0854,63.1391,63.0777,63.1161,7500.0
2009-06-18 12:20:00,82.31,82.38,82.16,82.38,11700.0,63.1161,63.1697,63.001,63.1697,11700.0
2009-06-18 12:30:00,82.34,82.35,82.25,82.34,6800.0,63.1391,63.1467,63.07,63.1391,6800.0
2009-06-18 12:40:00,82.32,82.54,82.28,82.54,8200.0,63.1237,63.2924,63.0931,63.2924,8200.0
2009-06-18 12:50:00,82.57,82.62,82.48,82.57,9500.0,63.3154,63.3538,63.2464,63.3154,9500.0
2009-06-18 13:00:00,82.57,82.69,82.5,82.63,10800.0,63.3154,63.4074,63.2618,63.3614,10800.0
2009-06-18 13:10:00,82.64,82.64,82.46,82.51,8900.0,63.3691,63.3691,63.2311,63.2694,8900.0
2009-06-18 13:20:00,82.56,82.72,82.56,82.67,15000.0,63.3078,63.4304,63.3078,63.3921,15000.0
2009-06-18 13:30:00,82.68,82.68,82.55,82.55,17000.0,63.3998,63.3998,63.3001,63.3001,17000.0
2009-06-18 13:40:00,82.5,82.67,82.5,82.63,11100.0,63.2618,63.3921,63.2618,63.3614,11100.0
2009-06-18 13:50:00,82.62,82.64,82.41,82.41,7100.0,63.3538,63.3691,63.1927,63.1927,7100.0
2009-06-18 14:00:00,82.42,82.43,82.25,82.33,14300.0,63.2004,63.2081,63.07,63.1314,14300.0
2009-06-18 14:10:00,82.32,82.37,82.21,82.35,9500.0,63.1237,63.1621,63.0394,63.1467,9500.0
2009-06-18 14:20:00,82.37,82.39,82.17,82.32,11600.0,63.1621,63.1774,63.0087,63.1237,11600.0
2009-06-18 14:30:00,82.32,82.36,82.25,82.32,16200.0,63.1237,63.1544,63.07,63.1237,16200.0
2009-06-18 14:40:00,82.34,82.5,82.3,82.38,13800.0,63.1391,63.2618,63.1084,63.1697,13800.0
2009-06-18 14:50:00,82.38,82.5,82.33,82.5,13100.0,63.1697,63.2618,63.1314,63.2618,13100.0
2009-06-18 15:00:00,82.54,82.54,82.32,82.5,9800.0,63.2924,63.2924,63.1237,63.2618,9800.0
2009-06-18 15:10:00,82.51,82.53,82.37,82.51,16500.0,63.2694,63.2848,63.1621,63.2694,16500.0
2009-06-18 15:20:00,82.51,82.51,82.3,82.39,24600.0,63.2694,63.2694,63.1084,63.1774,24600.0
2009-06-18 15:30:00,82.39,82.46,82.27,82.3,25700.0,63.1774,63.2311,63.0854,63.1084,25700.0
2009-06-18 15:40:00,82.31,82.46,82.24,82.36,25900.0,63.1161,63.2311,63.0624,63.1544,25900.0
2009-06-18 15:50:00,82.35,82.43,82.2,82.35,28600.0,63.1467,63.2081,63.0317,63.1467,28600.0
2009-06-19 09:30:00,82.31,82.5,81.67,82.3,172700.0,63.1161,63.2618,62.6253,63.1084,172700.0
2009-06-19 09:40:00,82.36,82.65,82.18,82.27,38500.0,63.1544,63.3768,63.0164,63.0854,38500.0
2009-06-19 09:50:00,82.26,82.47,82.15,82.31,35700.0,63.0777,63.2387,62.9934,63.1161,35700.0
2009-06-19 10:00:00,82.32,82.34,81.99,82.0,26500.0,63.1237,63.1391,62.8707,62.8783,26500.0
2009-06-19 10:10:00,81.99,82.05,81.76,81.93,62200.0,62.8707,62.9167,62.6943,62.8247,62200.0
2009-06-19 10:20:00,81.93,82.02,81.87,81.94,39800.0,62.8247,62.8937,62.7787,62.8323,39800.0
2009-06-19 10:30:00,81.93,82.05,81.9,81.94,36100.0,62.8247,62.9167,62.8017,62.8323,36100.0
2009-06-19 10:40:00,81.94,82.1,81.92,82.1,33300.0,62.8323,62.955,62.817,62.955,33300.0
2009-06-19 10:50:00,82.1,82.42,82.1,82.24,36900.0,62.955,63.2004,62.955,63.0624,36900.0
2009-06-19 11:00:00,82.27,82.37,82.16,82.29,21700.0,63.0854,63.1621,63.001,63.1007,21700.0
2009-06-19 11:10:00,82.27,82.3,82.12,82.16,12200.0,63.0854,63.1084,62.9704,63.001,12200.0
2009-06-19 11:20:00,82.15,82.24,82.07,82.14,14800.0,62.9934,63.0624,62.932,62.9857,14800.0
2009-06-19 11:30:00,82.14,82.14,82.07,82.1,26200.0,62.9857,62.9857,62.932,62.955,26200.0
2009-06-19 11:40:00,82.07,82.1,82.0,82.05,19300.0,62.932,62.955,62.8783,62.9167,19300.0
2009-06-19 11:50:00,82.05,82.06,81.95,81.98,34100.0,62.9167,62.9244,62.84,62.863,34100.0
2009-06-19 12:00:00,81.95,82.02,81.9,81.9,25400.0,62.84,62.8937,62.8017,62.8017,25400.0
2009-06-19 12:10:00,81.9,81.9,81.57,81.61,23900.0,62.8017,62.8017,62.5486,62.5793,23900.0
2009-06-19 12:20:00,81.58,81.6,81.24,81.29,23100.0,62.5563,62.5716,62.2956,62.3339,23100.0
2009-06-19 12:30:00,81.28,81.31,81.21,81.21,7800.0,62.3262,62.3492,62.2726,62.2726,7800.0
2009-06-19 12:40:00,81.23,81.24,81.13,81.13,11300.0,62.2879,62.2956,62.2112,62.2112,11300.0
2009-06-19 12:50:00,81.12,81.2,81.03,81.04,12000.0,62.2036,62.2649,62.1345,62.1422,12000.0
2009-06-19 13:00:00,81.04,81.16,81.04,81.15,8900.0,62.1422,62.2342,62.1422,62.2266,8900.0
2009-06-19 13:10:00,81.14,81.27,81.11,81.25,7200.0,62.2189,62.3186,62.1959,62.3032,7200.0
2009-06-19 13:20:00,81.24,81.24,81.03,81.15,14200.0,62.2956,62.2956,62.1345,62.2266,14200.0
2009-06-19 13:30:00,81.15,81.21,81.14,81.15,8100.0,62.2266,62.2726,62.2189,62.2266,8100.0
2009-06-19 13:40:00,81.14,81.15,80.97,81.02,10700.0,62.2189,62.2266,62.0885,62.1269,10700.0
2009-06-19 13:50:00,81.01,81.04,80.78,80.79,31000.0,62.1192,62.1422,61.9428,61.9505,31000.0
2009-06-19 14:00:00,80.79,80.8,80.57,80.6,40200.0,61.9505,61.9582,61.7818,61.8048,40200.0
2009-06-19 14:10:00,80.61,80.62,80.44,80.51,19800.0,61.8125,61.8201,61.6821,61.7358,19800.0
2009-06-19 14:20:00,80.49,80.7,80.49,80.63,37600.0,61.7205,61.8815,61.7205,61.8278,37600.0
2009-06-19 14:30:00,80.64,80.78,80.57,80.65,24800.0,61.8355,61.9428,61.7818,61.8432,24800.0
2009-06-19 14:40:00,80.67,80.86,80.65,80.85,21000.0,61.8585,62.0042,61.8432,61.9965,21000.0
2009-06-19 14:50:00,80.86,80.97,80.79,80.94,42300.0,62.0042,62.0885,61.9505,62.0655,42300.0
2009-06-19 15:00:00,80.96,81.02,80.83,80.89,37400.0,62.0809,62.1269,61.9812,62.0272,37400.0
2009-06-19 15:10:00,80.91,81.01,80.85,80.99,31000.0,62.0425,62.1192,61.9965,62.1039,31000.0
2009-06-19 15:20:00,80.99,81.06,80.87,81.06,24200.0,62.1039,62.1575,62.0119,62.1575,24200.0
2009-06-19 15:30:00,81.08,81.16,81.02,81.05,32200.0,62.1729,62.2342,62.1269,62.1499,32200.0
2009-06-19 15:40:00,81.05,81.12,80.8,80.91,71400.0,62.1499,62.2036,61.9582,62.0425,71400.0
2009-06-19 15:50:00,80.91,80.96,80.57,80.68,124700.0,62.0425,62.0809,61.7818,61.8662,124700.0
2009-06-22 09:30:00,80.36,80.48,79.76,80.09,37200.0,61.6208,61.7128,61.1607,61.4137,37200.0
2009-06-22 09:40:00,80.09,80.2,79.48,79.48,32800.0,61.4137,61.4981,60.946,60.946,32800.0
2009-06-22 09:50:00,79.45,79.66,79.29,79.35,32400.0,60.923,61.084,60.8003,60.8463,32400.0
2009-06-22 10:00:00,79.27,79.4,79.16,79.37,29600.0,60.785,60.8846,60.7006,60.8616,29600.0
2009-06-22 10:10:00,79.35,79.43,79.12,79.17,22500.0,60.8463,60.9076,60.6699,60.7083,22500.0
2009-06-22 10:20:00,79.18,79.25,79.03,79.17,20300.0,60.7159,60.7696,60.6009,60.7083,20300.0
2009-06-22 10:30:00,79.09,79.13,78.98,79.04,13000.0,60.6469,60.6776,60.5626,60.6086,13000.0
2009-06-22 10:40:00,79.03,79.1,78.92,79.01,11300.0,60.6009,60.6546,60.5166,60.5856,11300.0
2009-06-22 10:50:00,78.95,79.01,78.87,78.87,7100.0,60.5396,60.5856,60.4782,60.4782,7100.0
2009-06-22 11:00:00,78.87,78.94,78.72,78.9,13600.0,60.4782,60.5319,60.3632,60.5012,13600.0
2009-06-22 11:10:00,78.84,78.94,78.76,78.92,7800.0,60.4552,60.5319,60.3939,60.5166,7800.0
2009-06-22 11:20:00,78.91,78.97,78.86,78.87,13100.0,60.5089,60.5549,60.4706,60.4782,13100.0
2009-06-22 11:30:00,78.86,78.92,78.73,78.75,15800.0,60.4706,60.5166,60.3709,60.3862,15800.0
2009-06-22 11:40:00,78.75,78.95,78.72,78.72,15000.0,60.3862,60.5396,60.3632,60.3632,15000.0
2009-06-22 11:50:00,78.72,78.82,78.69,78.78,6100.0,60.3632,60.4399,60.3402,60.4092,6100.0
2009-06-22 12:00:00,78.72,78.78,78.63,78.64,11300.0,60.3632,60.4092,60.2942,60.3019,11300.0
2009-06-22 12:10:00,78.63,78.7,78.59,78.6,5300.0,60.2942,60.3479,60.2635,60.2712,5300.0
2009-06-22 12:20:00,78.6,78.6,78.49,78.56,16600.0,60.2712,60.2712,60.1868,60.2405,16600.0
2009-06-22 12:30:00,78.57,78.69,78.53,78.56,53400.0,60.2482,60.3402,60.2175,60.2405,53400.0
2009-06-22 12:40:00,78.54,78.65,78.53,78.56,35000.0,60.2252,60.3095,60.2175,60.2405,35000.0
2009-06-22 12:50:00,78.56,78.61,78.5,78.59,49400.0,60.2405,60.2789,60.1945,60.2635,49400.0
2009-06-22 13:00:00,78.58,78.62,78.48,78.62,8400.0,60.2559,60.2865,60.1792,60.2865,8400.0
2009-06-22 13:10:00,78.61,78.63,78.44,78.48,14500.0,60.2789,60.2942,60.1485,60.1792,14500.0
2009-06-22 13:20:00,78.48,78.53,78.44,78.52,12900.0,60.1792,60.2175,60.1485,60.2099,12900.0
2009-06-22 13:30:00,78.48,78.54,78.47,78.47,6000.0,60.1792,60.2252,60.1715,60.1715,6000.0
2009-06-22 13:40:00,78.47,78.56,78.46,78.5,13600.0,60.1715,60.2405,60.1638,60.1945,13600.0
2009-06-22 13:50:00,78.49,78.53,78.44,78.5,12200.0,60.1868,60.2175,60.1485,60.1945,12200.0
2009-06-22 14:00:00,78.49,78.57,78.43,78.48,14500.0,60.1868,60.2482,60.1408,60.1792,14500.0
2009-06-22 14:10:00,78.46,78.55,78.41,78.53,9100.0,60.1638,60.2329,60.1255,60.2175,9100.0
2009-06-22 14:20:00,78.53,78.59,78.45,78.48,13000.0,60.2175,60.2635,60.1562,60.1792,13000.0
2009-06-22 14:30:00,78.48,78.69,78.44,78.68,31400.0,60.1792,60.3402,60.1485,60.3325,31400.0
2009-06-22 14:40:00,78.65,78.73,78.64,78.67,12300.0,60.3095,60.3709,60.3019,60.3249,12300.0
2009-06-22 14:50:00,78.66,78.79,78.66,78.78,11800.0,60.3172,60.4169,60.3172,60.4092,11800.0
2009-06-22 15:00:00,78.82,78.94,78.73,78.74,16000.0,60.4399,60.5319,60.3709,60.3785,16000.0
2009-06-22 15:10:00,78.78,78.82,78.66,78.82,21600.0,60.4092,60.4399,60.3172,60.4399,21600.0
2009-06-22 15:20:00,78.81,78.83,78.65,78.7,15200.0,60.4322,60.4476,60.3095,60.3479,15200.0
2009-06-22 15:30:00,78.72,78.87,78.66,78.87,26600.0,60.3632,60.4782,60.3172,60.4782,26600.0
2009-06-22 15:40:00,78.85,78.85,78.5,78.64,35600.0,60.4629,60.4629,60.1945,60.3019,35600.0
2009-06-22 15:50:00,78.59,78.62,78.4,78.46,46400.0,60.2635,60.2865,60.1178,60.1638,46400.0
2009-06-23 09:30:00,78.13,78.81,78.01,78.23,16600.0,59.9108,60.4322,59.8188,59.9875,16600.0
2009-06-23 09:40:00,78.2,78.36,77.68,77.95,47000.0,59.9645,60.0872,59.5657,59.7728,47000.0
2009-06-23 09:50:00,77.97,78.4,77.96,78.31,14900.0,59.7881,60.1178,59.7804,60.0488,14900.0
2009-06-23 10:00:00,78.28,78.45,77.92,78.07,32300.0,60.0258,60.1562,59.7498,59.8648,32300.0
2009-06-23 10:10:00,78.04,78.04,77.61,77.85,19400.0,59.8418,59.8418,59.5121,59.6961,19400.0
2009-06-23 10:20:00,77.84,77.87,77.56,77.58,14200.0,59.6884,59.7114,59.4737,59.4891,14200.0
2009-06-23 10:30:00,77.64,77.79,77.56,77.56,12600.0,59.5351,59.6501,59.4737,59.4737,12600.0
2009-06-23 10:40:00,77.55,77.63,77.27,77.63,18900.0,59.466,59.5274,59.2513,59.5274,18900.0
2009-06-23 10:50:00,77.55,77.79,77.55,77.64,41500.0,59.466,59.6501,59.466,59.5351,41500.0
2009-06-23 11:00:00,77.64,77.7,77.61,77.63,21000.0,59.5351,59.5811,59.5121,59.5274,21000.0
2009-06-23 11:10:00,77.63,77.64,77.47,77.53,33500.0,59.5274,59.5351,59.4047,59.4507,33500.0
2009-06-23 11:20:00,77.53,77.55,77.39,77.39,12900.0,59.4507,59.466,59.3434,59.3434,12900.0
2009-06-23 11:30:00,77.39,77.44,77.32,77.35,17800.0,59.3434,59.3817,59.2897,59.3127,17800.0
2009-06-23 11:40:00,77.34,77.34,77.19,77.24,28100.0,59.305,59.305,59.19,59.2283,28100.0
2009-06-23 11:50:00,77.24,77.4,77.24,77.34,13600.0,59.2283,59.351,59.2283,59.305,13600.0
2009-06-23 12:00:00,77.36,77.36,77.14,77.15,12800.0,59.3204,59.3204,59.1517,59.1593,12800.0
2009-06-23 12:10:00,77.15,77.24,77.12,77.24,18400.0,59.1593,59.2283,59.1363,59.2283,18400.0
2009-06-23 12:20:00,77.23,77.33,77.23,77.24,20200.0,59.2207,59.2973,59.2207,59.2283,20200.0
2009-06-23 12:30:00,77.25,77.59,77.24,77.52,22200.0,59.236,59.4967,59.2283,59.443,22200.0
2009-06-23 12:40:00,77.51,77.53,77.36,77.41,39600.0,59.4354,59.4507,59.3204,59.3587,39600.0
2009-06-23 12:50:00,77.44,77.44,77.3,77.31,10300.0,59.3817,59.3817,59.2743,59.282,10300.0
2009-06-23 13:00:00,77.31,77.58,77.31,77.57,18500.0,59.282,59.4891,59.282,59.4814,18500.0
2009-06-23 13:10:00,77.6,77.6,77.37,77.49,23200.0,59.5044,59.5044,59.328,59.42,23200.0
2009-06-23 13:20:00,77.49,77.58,77.47,77.56,13000.0,59.42,59.4891,59.4047,59.4737,13000.0
2009-06-23 13:30:00,77.54,77.69,77.52,77.56,14200.0,59.4584,59.5734,59.443,59.4737,14200.0
2009-06-23 13:40:00,77.56,77.57,77.42,77.42,13600.0,59.4737,59.4814,59.3664,59.3664,13600.0
2009-06-23 13:50:00,77.42,77.46,77.28,77.29,8900.0,59.3664,59.397,59.259,59.2667,8900.0
2009-06-23 14:00:00,77.28,77.43,77.25,77.42,11900.0,59.259,59.374,59.236,59.3664,11900.0
2009-06-23 14:10:00,77.43,77.66,77.41,77.63,24400.0,59.374,59.5504,59.3587,59.5274,24400.0
2009-06-23 14:20:00,77.63,77.66,77.5,77.56,10400.0,59.5274,59.5504,59.4277,59.4737,10400.0
2009-06-23 14:30:00,77.55,77.57,77.49,77.5,14300.0,59.466,59.4814,59.42,59.4277,14300.0
2009-06-23 14:40:00,77.5,77.51,77.38,77.46,11300.0,59.4277,59.4354,59.3357,59.397,11300.0
2009-06-23 14:50:00,77.48,77.7,77.48,77.58,20000.0,59.4124,59.5811,59.4124,59.4891,20000.0
2009-06-23 15:00:00,77.58,77.59,77.45,77.49,12500.0,59.4891,59.4967,59.3894,59.42,12500.0
2009-06-23 15:10:00,77.5,77.66,77.46,77.56,11300.0,59.4277,59.5504,59.397,59.4737,11300.0
2009-06-23 15:20:00,77.57,77.82,77.51,77.8,22600.0,59.4814,59.6731,59.4354,59.6577,22600.0
2009-06-23 15:30:00,77.8,77.9,77.7,77.85,45400.0,59.6577,59.7344,59.5811,59.6961,45400.0
2009-06-23 15:40:00,77.88,78.2,77.87,78.16,80600.0,59.7191,59.9645,59.7114,59.9338,80600.0
2009-06-23 15:50:00,78.15,78.17,77.92,78.0,137400.0,59.9261,59.9415,59.7498,59.8111,137400.0
2009-06-24 09:30:00,78.48,79.21,78.14,78.98,70700.0,60.1792,60.7389,59.9185,60.5626,70700.0
2009-06-24 09:40:00,78.99,79.36,78.93,79.34,19900.0,60.5703,60.854,60.5242,60.8386,19900.0
2009-06-24 09:50:00,79.34,79.72,79.3,79.72,25200.0,60.8386,61.13,60.808,61.13,25200.0
2009-06-24 10:00:00,79.65,80.26,79.51,80.26,35400.0,61.0763,61.5441,60.969,61.5441,35400.0
2009-06-24 10:10:00,80.25,80.31,80.19,80.25,23100.0,61.5364,61.5824,61.4904,61.5364,23100.0
2009-06-24 10:20:00,80.25,80.43,80.25,80.31,18800.0,61.5364,61.6745,61.5364,61.5824,18800.0
2009-06-24 10:30:00,80.37,80.44,80.22,80.27,15900.0,61.6284,61.6821,61.5134,61.5518,15900.0
2009-06-24 10:40:00,80.27,80.31,80.23,80.3,16500.0,61.5518,61.5824,61.5211,61.5748,16500.0
2009-06-24 10:50:00,80.3,80.35,80.25,80.29,12700.0,61.5748,61.6131,61.5364,61.5671,12700.0
2009-06-24 11:00:00,80.28,80.32,80.22,80.25,29300.0,61.5594,61.5901,61.5134,61.5364,29300.0
2009-06-24 11:10:00,80.25,80.35,80.25,80.34,21200.0,61.5364,61.6131,61.5364,61.6054,21200.0
2009-06-24 11:20:00,80.34,80.41,80.32,80.39,26500.0,61.6054,61.6591,61.5901,61.6438,26500.0
2009-06-24 11:30:00,80.41,80.65,80.4,80.6,17700.0,61.6591,61.8432,61.6515,61.8048,17700.0
2009-06-24 11:40:00,80.61,80.75,80.55,80.59,16400.0,61.8125,61.9198,61.7665,61.7971,16400.0
2009-06-24 11:50:00,80.59,80.69,80.59,80.68,10600.0,61.7971,61.8738,61.7971,61.8662,10600.0
2009-06-24 12:00:00,80.69,80.88,80.68,80.75,25400.0,61.8738,62.0195,61.8662,61.9198,25400.0
2009-06-24 12:10:00,80.74,80.75,80.66,80.68,13300.0,61.9122,61.9198,61.8508,61.8662,13300.0
2009-06-24 12:20:00,80.68,80.81,80.68,80.8,14000.0,61.8662,61.9658,61.8662,61.9582,14000.0
2009-06-24 12:30:00,80.79,80.93,80.79,80.87,10800.0,61.9505,62.0579,61.9505,62.0119,10800.0
2009-06-24 12:40:00,80.87,81.02,80.83,81.02,12900.0,62.0119,62.1269,61.9812,62.1269,12900.0
2009-06-24 12:50:00,81.02,81.08,80.93,80.98,11500.0,62.1269,62.1729,62.0579,62.0962,11500.0
2009-06-24 13:00:00,80.95,81.05,80.88,80.89,14300.0,62.0732,62.1499,62.0195,62.0272,14300.0
2009-06-24 13:10:00,80.88,80.9,80.77,80.78,12600.0,62.0195,62.0349,61.9352,61.9428,12600.0
2009-06-24 13:20:00,80.79,80.83,80.76,80.81,7100.0,61.9505,61.9812,61.9275,61.9658,7100.0
2009-06-24 13:30:00,80.83,81.0,80.8,80.99,19800.0,61.9812,62.1115,61.9582,62.1039,19800.0
2009-06-24 13:40:00,80.99,81.03,80.9,80.96,36400.0,62.1039,62.1345,62.0349,62.0809,36400.0
2009-06-24 13:50:00,80.94,81.03,80.94,80.98,12300.0,62.0655,62.1345,62.0655,62.0962,12300.0
2009-06-24 14:00:00,80.98,81.06,80.95,81.0,16000.0,62.0962,62.1575,62.0732,62.1115,16000.0
2009-06-24 14:10:00,81.01,81.1,80.79,80.99,30000.0,62.1192,62.1882,61.9505,62.1039,30000.0
2009-06-24 14:20:00,80.99,81.35,80.82,80.92,59700.0,62.1039,62.3799,61.9735,62.0502,59700.0
2009-06-24 14:30:00,80.87,81.15,80.82,80.9,91000.0,62.0119,62.2266,61.9735,62.0349,91000.0
2009-06-24 14:40:00,80.88,81.18,80.82,80.92,57100.0,62.0195,62.2496,61.9735,62.0502,57100.0
2009-06-24 14:50:00,80.93,81.19,80.78,80.83,42400.0,62.0579,62.2572,61.9428,61.9812,42400.0
2009-06-24 15:00:00,80.87,80.94,80.38,80.46,90100.0,62.0119,62.0655,61.6361,61.6975,90100.0
2009-06-24 15:10:00,80.45,80.69,80.43,80.56,40100.0,61.6898,61.8738,61.6745,61.7741,40100.0
2009-06-24 15:20:00,80.56,80.83,80.53,80.69,44400.0,61.7741,61.9812,61.7511,61.8738,44400.0
2009-06-24 15:30:00,80.69,80.79,80.53,80.6,60500.0,61.8738,61.9505,61.7511,61.8048,60500.0
2009-06-24 15:40:00,80.62,80.67,80.29,80.6,59900.0,61.8201,61.8585,61.5671,61.8048,59900.0
2009-06-24 15:50:00,80.58,80.65,80.34,80.63,91800.0,61.7895,61.8432,61.6054,61.8278,91800.0
2009-06-25 09:30:00,80.23,80.44,79.8,80.25,18300.0,61.5211,61.6821,61.1914,61.5364,18300.0
2009-06-25 09:40:00,80.4,80.57,80.24,80.39,18900.0,61.6515,61.7818,61.5288,61.6438,18900.0
2009-06-25 09:50:00,80.39,81.08,80.37,80.97,32400.0,61.6438,62.1729,61.6284,62.0885,32400.0
2009-06-25 10:00:00,81.0,81.21,80.89,81.12,16500.0,62.1115,62.2726,62.0272,62.2036,16500.0
2009-06-25 10:10:00,81.13,81.5,81.13,81.36,16900.0,62.2112,62.4949,62.2112,62.3876,16900.0
2009-06-25 10:20:00,81.37,81.46,81.13,81.31,19400.0,62.3953,62.4643,62.2112,62.3492,19400.0
2009-06-25 10:30:00,81.3,81.56,81.26,81.44,13500.0,62.3416,62.541,62.3109,62.4489,13500.0
2009-06-25 10:40:00,81.43,81.48,81.12,81.2,15300.0,62.4413,62.4796,62.2036,62.2649,15300.0
2009-06-25 10:50:00,81.18,81.23,81.06,81.1,10600.0,62.2496,62.2879,62.1575,62.1882,10600.0
2009-06-25 11:00:00,81.06,81.24,81.0,81.16,11800.0,62.1575,62.2956,62.1115,62.2342,11800.0
2009-06-25 11:10:00,81.16,81.16,81.01,81.03,8700.0,62.2342,62.2342,62.1192,62.1345,8700.0
2009-06-25 11:20:00,81.08,81.48,81.06,81.48,11200.0,62.1729,62.4796,62.1575,62.4796,11200.0
2009-06-25 11:30:00,81.48,81.61,81.43,81.54,11700.0,62.4796,62.5793,62.4413,62.5256,11700.0
2009-06-25 11:40:00,81.61,81.78,81.45,81.68,11600.0,62.5793,62.7096,62.4566,62.633,11600.0
2009-06-25 11:50:00,81.64,81.9,81.57,81.85,16300.0,62.6023,62.8017,62.5486,62.7633,16300.0
2009-06-25 12:00:00,81.85,81.92,81.7,81.82,25100.0,62.7633,62.817,62.6483,62.7403,25100.0
2009-06-25 12:10:00,81.78,81.89,81.7,81.77,21300.0,62.7096,62.794,62.6483,62.702,21300.0
2009-06-25 12:20:00,81.76,81.96,81.75,81.84,12200.0,62.6943,62.8477,62.6866,62.7557,12200.0
2009-06-25 12:30:00,81.88,81.99,81.83,81.94,36300.0,62.7863,62.8707,62.748,62.8323,36300.0
2009-06-25 12:40:00,81.95,82.06,81.89,81.91,33200.0,62.84,62.9244,62.794,62.8093,33200.0
2009-06-25 12:50:00,81.92,82.1,81.79,81.86,28100.0,62.817,62.955,62.7173,62.771,28100.0
2009-06-25 13:00:00,81.84,82.03,81.77,82.0,28900.0,62.7557,62.9014,62.702,62.8783,28900.0
2009-06-25 13:10:00,82.0,82.13,81.96,82.08,38700.0,62.8783,62.978,62.8477,62.9397,38700.0
2009-06-25 13:20:00,82.09,82.29,82.04,82.16,31200.0,62.9474,63.1007,62.909,63.001,31200.0
2009-06-25 13:30:00,82.16,82.33,82.16,82.33,29300.0,63.001,63.1314,63.001,63.1314,29300.0
2009-06-25 13:40:00,82.35,82.41,82.25,82.29,26900.0,63.1467,63.1927,63.07,63.1007,26900.0
2009-06-25 13:50:00,82.29,82.37,82.2,82.37,22700.0,63.1007,63.1621,63.0317,63.1621,22700.0
2009-06-25 14:00:00,82.39,82.41,82.1,82.13,31900.0,63.1774,63.1927,62.955,62.978,31900.0
2009-06-25 14:10:00,82.13,82.22,81.94,81.99,11700.0,62.978,63.047,62.8323,62.8707,11700.0
2009-06-25 14:20:00,81.98,82.14,81.98,82.07,18800.0,62.863,62.9857,62.863,62.932,18800.0
2009-06-25 14:30:00,82.08,82.14,81.87,81.87,19200.0,62.9397,62.9857,62.7787,62.7787,19200.0
2009-06-25 14:40:00,81.88,82.12,81.81,82.09,29000.0,62.7863,62.9704,62.7327,62.9474,29000.0
2009-06-25 14:50:00,82.13,82.33,81.98,82.23,33500.0,62.978,63.1314,62.863,63.0547,33500.0
2009-06-25 15:00:00,82.18,82.63,82.15,82.6,41100.0,63.0164,63.3614,62.9934,63.3384,41100.0
2009-06-25 15:10:00,82.59,82.7,82.38,82.55,52000.0,63.3308,63.4151,63.1697,63.3001,52000.0
2009-06-25 15:20:00,82.53,82.7,82.53,82.62,33400.0,63.2848,63.4151,63.2848,63.3538,33400.0
2009-06-25 15:30:00,82.64,82.66,82.15,82.33,48100.0,63.3691,63.3844,62.9934,63.1314,48100.0
2009-06-25 15:40:00,82.34,82.72,82.29,82.65,61200.0,63.1391,63.4304,63.1007,63.3768,61200.0
2009-06-25 15:50:00,82.65,82.79,82.52,82.67,67600.0,63.3768,63.4841,63.2771,63.3921,67600.0
2009-06-26 09:30:00,82.86,83.66,82.83,83.5,40900.0,63.5378,64.1512,63.5148,64.0286,40900.0
2009-06-26 09:40:00,83.5,83.84,83.48,83.79,22300.0,64.0286,64.2893,64.0132,64.2509,22300.0
2009-06-26 09:50:00,83.81,83.99,83.46,83.71,37200.0,64.2663,64.4043,63.9979,64.1896,37200.0
2009-06-26 10:00:00,83.75,83.92,83.59,83.68,56100.0,64.2203,64.3506,64.0976,64.1666,56100.0
2009-06-26 10:10:00,83.71,83.71,83.23,83.31,36500.0,64.1896,64.1896,63.8215,63.8829,36500.0
2009-06-26 10:20:00,83.32,83.51,83.07,83.09,31600.0,63.8905,64.0362,63.6988,63.7142,31600.0
2009-06-26 10:30:00,83.1,83.18,82.78,82.83,51600.0,63.7218,63.7832,63.4765,63.5148,51600.0
2009-06-26 10:40:00,82.81,82.96,82.69,82.73,35200.0,63.4995,63.6145,63.4074,63.4381,35200.0
2009-06-26 10:50:00,82.74,83.0,82.69,82.96,22000.0,63.4458,63.6452,63.4074,63.6145,22000.0
2009-06-26 11:00:00,82.92,82.97,82.76,82.9,22500.0,63.5838,63.6222,63.4611,63.5685,22500.0
2009-06-26 11:10:00,82.9,82.98,82.77,82.85,22000.0,63.5685,63.6298,63.4688,63.5301,22000.0
2009-06-26 11:20:00,82.84,82.88,82.67,82.68,17700.0,63.5225,63.5531,63.3921,63.3998,17700.0
2009-06-26 11:30:00,82.7,82.71,82.5,82.5,11700.0,63.4151,63.4228,63.2618,63.2618,11700.0
2009-06-26 11:40:00,82.49,82.58,82.42,82.54,16200.0,63.2541,63.3231,63.2004,63.2924,16200.0
2009-06-26 11:50:00,82.54,82.68,82.52,82.59,12200.0,63.2924,63.3998,63.2771,63.3308,12200.0
2009-06-26 12:00:00,82.6,82.71,82.56,82.65,18100.0,63.3384,63.4228,63.3078,63.3768,18100.0
2009-06-26 12:10:00,82.65,82.65,82.58,82.59,13700.0,63.3768,63.3768,63.3231,63.3308,13700.0
2009-06-26 12:20:00,82.6,82.71,82.57,82.61,13200.0,63.3384,63.4228,63.3154,63.3461,13200.0
2009-06-26 12:30:00,82.6,82.69,82.59,82.68,7200.0,63.3384,63.4074,63.3308,63.3998,7200.0
2009-06-26 12:40:00,82.7,82.7,82.61,82.69,8800.0,63.4151,63.4151,63.3461,63.4074,8800.0
2009-06-26 12:50:00,82.68,82.71,82.6,82.65,7800.0,63.3998,63.4228,63.3384,63.3768,7800.0
2009-06-26 13:00:00,82.65,82.67,82.6,82.62,26300.0,63.3768,63.3921,63.3384,63.3538,26300.0
2009-06-26 13:10:00,82.62,82.77,82.61,82.77,18000.0,63.3538,63.4688,63.3461,63.4688,18000.0
2009-06-26 13:20:00,82.72,82.76,82.67,82.7,12500.0,63.4304,63.4611,63.3921,63.4151,12500.0
2009-06-26 13:30:00,82.69,82.71,82.53,82.54,16500.0,63.4074,63.4228,63.2848,63.2924,16500.0
2009-06-26 13:40:00,82.51,82.62,82.49,82.53,14000.0,63.2694,63.3538,63.2541,63.2848,14000.0
2009-06-26 13:50:00,82.52,82.65,82.49,82.51,12700.0,63.2771,63.3768,63.2541,63.2694,12700.0
2009-06-26 14:00:00,82.51,82.72,82.45,82.72,14000.0,63.2694,63.4304,63.2234,63.4304,14000.0
2009-06-26 14:10:00,82.71,82.82,82.68,82.82,11600.0,63.4228,63.5071,63.3998,63.5071,11600.0
2009-06-26 14:20:00,82.8,82.8,82.73,82.77,7400.0,63.4918,63.4918,63.4381,63.4688,7400.0
2009-06-26 14:30:00,82.76,82.8,82.68,82.72,13800.0,63.4611,63.4918,63.3998,63.4304,13800.0
2009-06-26 14:40:00,82.7,82.83,82.66,82.71,20400.0,63.4151,63.5148,63.3844,63.4228,20400.0
2009-06-26 14:50:00,82.7,82.87,82.67,82.87,20400.0,63.4151,63.5455,63.3921,63.5455,20400.0
2009-06-26 15:00:00,82.9,83.03,82.83,83.01,24800.0,63.5685,63.6682,63.5148,63.6528,24800.0
2009-06-26 15:10:00,83.01,83.09,82.76,82.82,20200.0,63.6528,63.7142,63.4611,63.5071,20200.0
2009-06-26 15:20:00,82.83,82.93,82.78,82.9,22200.0,63.5148,63.5915,63.4765,63.5685,22200.0
2009-06-26 15:30:00,82.9,82.98,82.83,82.89,23500.0,63.5685,63.6298,63.5148,63.5608,23500.0
2009-06-26 15:40:00,82.91,83.12,82.85,82.88,62100.0,63.5761,63.7372,63.5301,63.5531,62100.0
2009-06-26 15:50:00,82.86,83.01,82.63,82.7,106300.0,63.5378,63.6528,63.3614,63.4151,106300.0
2009-06-29 09:30:00,83.28,83.62,82.55,82.55,52800.0,63.8599,64.1206,63.3001,63.3001,52800.0
2009-06-29 09:40:00,82.57,82.98,82.55,82.74,12400.0,63.3154,63.6298,63.3001,63.4458,12400.0
2009-06-29 09:50:00,82.65,82.69,82.29,82.35,30300.0,63.3768,63.4074,63.1007,63.1467,30300.0
2009-06-29 10:00:00,82.35,82.4,82.07,82.37,20100.0,63.1467,63.1851,62.932,63.1621,20100.0
2009-06-29 10:10:00,82.38,82.53,82.34,82.53,19400.0,63.1697,63.2848,63.1391,63.2848,19400.0
2009-06-29 10:20:00,82.5,82.74,82.44,82.67,12500.0,63.2618,63.4458,63.2157,63.3921,12500.0
2009-06-29 10:30:00,82.68,82.89,82.68,82.89,17500.0,63.3998,63.5608,63.3998,63.5608,17500.0
2009-06-29 10:40:00,82.88,83.03,82.79,82.97,9200.0,63.5531,63.6682,63.4841,63.6222,9200.0
2009-06-29 10:50:00,82.9,82.97,82.87,82.87,6100.0,63.5685,63.6222,63.5455,63.5455,6100.0
2009-06-29 11:00:00,82.87,82.91,82.77,82.91,11800.0,63.5455,63.5761,63.4688,63.5761,11800.0
2009-06-29 11:10:00,82.88,83.08,82.88,83.02,7700.0,63.5531,63.7065,63.5531,63.6605,7700.0
2009-06-29 11:20:00,83.04,83.15,83.04,83.15,4100.0,63.6758,63.7602,63.6758,63.7602,4100.0
2009-06-29 11:30:00,83.13,83.17,82.93,82.93,8200.0,63.7448,63.7755,63.5915,63.5915,8200.0
2009-06-29 11:40:00,82.91,82.96,82.79,82.93,12200.0,63.5761,63.6145,63.4841,63.5915,12200.0
2009-06-29 11:50:00,82.91,83.02,82.88,83.02,10000.0,63.5761,63.6605,63.5531,63.6605,10000.0
2009-06-29 12:00:00,82.98,83.02,82.94,83.02,9900.0,63.6298,63.6605,63.5991,63.6605,9900.0
2009-06-29 12:10:00,83.03,83.17,83.0,83.0,12700.0,63.6682,63.7755,63.6452,63.6452,12700.0
2009-06-29 12:20:00,83.0,83.02,82.96,82.99,9600.0,63.6452,63.6605,63.6145,63.6375,9600.0
2009-06-29 12:30:00,82.99,83.06,82.89,82.9,10700.0,63.6375,63.6912,63.5608,63.5685,10700.0
2009-06-29 12:40:00,82.96,82.96,82.88,82.92,9300.0,63.6145,63.6145,63.5531,63.5838,9300.0
2009-06-29 12:50:00,82.93,82.96,82.89,82.91,10700.0,63.5915,63.6145,63.5608,63.5761,10700.0
2009-06-29 13:00:00,82.9,82.93,82.87,82.87,10800.0,63.5685,63.5915,63.5455,63.5455,10800.0
2009-06-29 13:10:00,82.87,82.98,82.87,82.98,6600.0,63.5455,63.6298,63.5455,63.6298,6600.0
2009-06-29 13:20:00,82.95,82.99,82.91,82.92,5700.0,63.6068,63.6375,63.5761,63.5838,5700.0
2009-06-29 13:30:00,82.92,82.95,82.87,82.88,5400.0,63.5838,63.6068,63.5455,63.5531,5400.0
2009-06-29 13:40:00,82.89,82.91,82.78,82.78,6800.0,63.5608,63.5761,63.4765,63.4765,6800.0
2009-06-29 13:50:00,82.78,82.9,82.74,82.87,6500.0,63.4765,63.5685,63.4458,63.5455,6500.0
2009-06-29 14:00:00,82.87,82.87,82.68,82.77,7600.0,63.5455,63.5455,63.3998,63.4688,7600.0
2009-06-29 14:10:00,82.77,82.85,82.77,82.78,5700.0,63.4688,63.5301,63.4688,63.4765,5700.0
2009-06-29 14:20:00,82.8,82.8,82.67,82.72,5200.0,63.4918,63.4918,63.3921,63.4304,5200.0
2009-06-29 14:30:00,82.73,82.82,82.66,82.66,4600.0,63.4381,63.5071,63.3844,63.3844,4600.0
2009-06-29 14:40:00,82.66,82.71,82.59,82.7,6000.0,63.3844,63.4228,63.3308,63.4151,6000.0
2009-06-29 14:50:00,82.68,82.77,82.63,82.74,5500.0,63.3998,63.4688,63.3614,63.4458,5500.0
2009-06-29 15:00:00,82.74,82.78,82.65,82.73,5600.0,63.4458,63.4765,63.3768,63.4381,5600.0
2009-06-29 15:10:00,82.74,82.87,82.71,82.84,13600.0,63.4458,63.5455,63.4228,63.5225,13600.0
2009-06-29 15:20:00,82.83,82.91,82.76,82.84,8000.0,63.5148,63.5761,63.4611,63.5225,8000.0
2009-06-29 15:30:00,82.81,82.81,82.5,82.52,23900.0,63.4995,63.4995,63.2618,63.2771,23900.0
2009-06-29 15:40:00,82.53,82.75,82.53,82.59,32700.0,63.2848,63.4535,63.2848,63.3308,32700.0
2009-06-29 15:50:00,82.59,82.81,82.46,82.74,42100.0,63.3308,63.4995,63.2311,63.4458,42100.0
2009-06-30 09:30:00,82.83,83.11,82.73,82.86,13800.0,63.5148,63.7295,63.4381,63.5378,13800.0
2009-06-30 09:40:00,82.9,82.97,82.34,82.55,34600.0,63.5685,63.6222,63.1391,63.3001,34600.0
2009-06-30 09:50:00,82.55,82.69,82.29,82.66,14900.0,63.3001,63.4074,63.1007,63.3844,14900.0
2009-06-30 10:00:00,82.68,82.69,82.15,82.69,60800.0,63.3998,63.4074,62.9934,63.4074,60800.0
2009-06-30 10:10:00,82.69,82.7,82.53,82.59,13900.0,63.4074,63.4151,63.2848,63.3308,13900.0
2009-06-30 10:20:00,82.64,82.66,81.96,82.04,47500.0,63.3691,63.3844,62.8477,62.909,47500.0
2009-06-30 10:30:00,82.08,82.08,81.75,81.88,16200.0,62.9397,62.9397,62.6866,62.7863,16200.0
2009-06-30 10:40:00,81.84,81.99,81.8,81.99,11200.0,62.7557,62.8707,62.725,62.8707,11200.0
2009-06-30 10:50:00,81.98,82.06,81.92,82.0,8000.0,62.863,62.9244,62.817,62.8783,8000.0
2009-06-30 11:00:00,82.03,82.12,81.59,81.59,18100.0,62.9014,62.9704,62.564,62.564,18100.0
2009-06-30 11:10:00,81.65,81.65,81.47,81.6,19000.0,62.61,62.61,62.4719,62.5716,19000.0
2009-06-30 11:20:00,81.61,81.67,81.53,81.53,8500.0,62.5793,62.6253,62.5179,62.5179,8500.0
2009-06-30 11:30:00,81.51,81.51,81.29,81.4,15100.0,62.5026,62.5026,62.3339,62.4183,15100.0
2009-06-30 11:40:00,81.43,81.46,81.38,81.46,8400.0,62.4413,62.4643,62.4029,62.4643,8400.0
2009-06-30 11:50:00,81.42,81.46,81.21,81.21,32200.0,62.4336,62.4643,62.2726,62.2726,32200.0
2009-06-30 12:00:00,81.2,81.22,81.12,81.18,19600.0,62.2649,62.2802,62.2036,62.2496,19600.0
2009-06-30 12:10:00,81.17,81.42,81.17,81.39,7100.0,62.2419,62.4336,62.2419,62.4106,7100.0
2009-06-30 12:20:00,81.37,81.57,81.32,81.56,5600.0,62.3953,62.5486,62.3569,62.541,5600.0
2009-06-30 12:30:00,81.51,81.66,81.45,81.45,4500.0,62.5026,62.6176,62.4566,62.4566,4500.0
2009-06-30 12:40:00,81.5,81.55,81.49,81.5,4200.0,62.4949,62.5333,62.4873,62.4949,4200.0
2009-06-30 12:50:00,81.5,81.54,81.45,81.46,3600.0,62.4949,62.5256,62.4566,62.4643,3600.0
2009-06-30 13:00:00,81.45,81.67,81.44,81.6,11100.0,62.4566,62.6253,62.4489,62.5716,11100.0
2009-06-30 13:10:00,81.61,81.75,81.61,81.67,8500.0,62.5793,62.6866,62.5793,62.6253,8500.0
2009-06-30 13:20:00,81.68,81.8,81.66,81.75,9700.0,62.633,62.725,62.6176,62.6866,9700.0
2009-06-30 13:30:00,81.71,81.71,81.62,81.62,5900.0,62.656,62.656,62.587,62.587,5900.0
2009-06-30 13:40:00,81.62,81.69,81.5,81.5,4200.0,62.587,62.6406,62.4949,62.4949,4200.0
2009-06-30 13:50:00,81.5,81.52,81.42,81.51,4200.0,62.4949,62.5103,62.4336,62.5026,4200.0
2009-06-30 14:00:00,81.48,81.59,81.38,81.44,7700.0,62.4796,62.564,62.4029,62.4489,7700.0
2009-06-30 14:10:00,81.49,81.63,81.45,81.6,10000.0,62.4873,62.5946,62.4566,62.5716,10000.0
2009-06-30 14:20:00,81.63,81.77,81.6,81.69,12500.0,62.5946,62.702,62.5716,62.6406,12500.0
2009-06-30 14:30:00,81.73,81.83,81.55,81.8,10500.0,62.6713,62.748,62.5333,62.725,10500.0
2009-06-30 14:40:00,81.83,81.93,81.72,81.72,8300.0,62.748,62.8247,62.6636,62.6636,8300.0
2009-06-30 14:50:00,81.73,81.9,81.73,81.75,4900.0,62.6713,62.8017,62.6713,62.6866,4900.0
2009-06-30 15:00:00,81.82,81.82,81.72,81.77,7500.0,62.7403,62.7403,62.6636,62.702,7500.0
2009-06-30 15:10:00,81.74,81.89,81.74,81.75,11300.0,62.679,62.794,62.679,62.6866,11300.0
2009-06-30 15:20:00,81.78,82.0,81.76,81.94,16400.0,62.7096,62.8783,62.6943,62.8323,16400.0
2009-06-30 15:30:00,81.97,82.14,81.95,82.02,17700.0,62.8553,62.9857,62.84,62.8937,17700.0
2009-06-30 15:40:00,82.01,82.12,81.91,82.08,20400.0,62.886,62.9704,62.8093,62.9397,20400.0
2009-06-30 15:50:00,82.07,82.08,81.78,81.95,36100.0,62.932,62.9397,62.7096,62.84,36100.0
2009-07-01 09:30:00,82.15,82.79,81.69,81.77,16800.0,62.9934,63.4841,62.6406,62.702,16800.0
2009-07-01 09:40:00,81.77,82.21,81.69,82.05,40800.0,62.702,63.0394,62.6406,62.9167,40800.0
2009-07-01 09:50:00,82.05,82.25,81.87,81.91,23700.0,62.9167,63.07,62.7787,62.8093,23700.0
2009-07-01 10:00:00,81.91,81.99,81.42,81.56,18300.0,62.8093,62.8707,62.4336,62.541,18300.0
2009-07-01 10:10:00,81.56,82.0,81.55,82.0,11100.0,62.541,62.8783,62.5333,62.8783,11100.0
2009-07-01 10:20:00,81.98,82.29,81.9,82.18,25800.0,62.863,63.1007,62.8017,63.0164,25800.0
2009-07-01 10:30:00,82.2,82.32,82.14,82.25,13100.0,63.0317,63.1237,62.9857,63.07,13100.0
2009-07-01 10:40:00,82.26,82.47,82.15,82.42,20100.0,63.0777,63.2387,62.9934,63.2004,20100.0
2009-07-01 10:50:00,82.45,82.53,82.37,82.41,8300.0,63.2234,63.2848,63.1621,63.1927,8300.0
2009-07-01 11:00:00,82.44,82.53,82.36,82.46,10300.0,63.2157,63.2848,63.1544,63.2311,10300.0
2009-07-01 11:10:00,82.45,82.53,82.4,82.45,9600.0,63.2234,63.2848,63.1851,63.2234,9600.0
2009-07-01 11:20:00,82.43,82.47,82.33,82.33,10100.0,63.2081,63.2387,63.1314,63.1314,10100.0
2009-07-01 11:30:00,82.32,82.39,82.21,82.28,7800.0,63.1237,63.1774,63.0394,63.0931,7800.0
2009-07-01 11:40:00,82.21,82.31,82.19,82.3,5400.0,63.0394,63.1161,63.024,63.1084,5400.0
2009-07-01 11:50:00,82.24,82.3,82.18,82.21,27800.0,63.0624,63.1084,63.0164,63.0394,27800.0
2009-07-01 12:00:00,82.21,82.4,82.07,82.17,23300.0,63.0394,63.1851,62.932,63.0087,23300.0
2009-07-01 12:10:00,82.17,82.22,82.04,82.15,25000.0,63.0087,63.047,62.909,62.9934,25000.0
2009-07-01 12:20:00,82.15,82.27,82.15,82.17,7600.0,62.9934,63.0854,62.9934,63.0087,7600.0
2009-07-01 12:30:00,82.18,82.31,82.15,82.2,19500.0,63.0164,63.1161,62.9934,63.0317,19500.0
2009-07-01 12:40:00,82.25,82.31,82.18,82.31,25700.0,63.07,63.1161,63.0164,63.1161,25700.0
2009-07-01 12:50:00,82.28,82.28,82.12,82.12,5000.0,63.0931,63.0931,62.9704,62.9704,5000.0
2009-07-01 13:00:00,82.13,82.19,82.08,82.11,8400.0,62.978,63.024,62.9397,62.9627,8400.0
2009-07-01 13:10:00,82.09,82.13,82.06,82.07,4400.0,62.9474,62.978,62.9244,62.932,4400.0
2009-07-01 13:20:00,82.07,82.2,82.04,82.2,8700.0,62.932,63.0317,62.909,63.0317,8700.0
2009-07-01 13:30:00,82.2,82.3,82.18,82.24,7500.0,63.0317,63.1084,63.0164,63.0624,7500.0
2009-07-01 13:40:00,82.28,82.28,82.11,82.14,5500.0,63.0931,63.0931,62.9627,62.9857,5500.0
2009-07-01 13:50:00,82.13,82.25,82.1,82.23,7000.0,62.978,63.07,62.955,63.0547,7000.0
2009-07-01 14:00:00,82.25,82.25,82.04,82.1,12800.0,63.07,63.07,62.909,62.955,12800.0
2009-07-01 14:10:00,82.06,82.14,82.02,82.06,7200.0,62.9244,62.9857,62.8937,62.9244,7200.0
2009-07-01 14:20:00,82.08,82.15,81.99,82.11,12000.0,62.9397,62.9934,62.8707,62.9627,12000.0
2009-07-01 14:30:00,82.11,82.16,82.03,82.1,10700.0,62.9627,63.001,62.9014,62.955,10700.0
2009-07-01 14:40:00,82.12,82.17,82.03,82.13,7700.0,62.9704,63.0087,62.9014,62.978,7700.0
2009-07-01 14:50:00,82.15,82.2,82.0,82.11,9200.0,62.9934,63.0317,62.8783,62.9627,9200.0
2009-07-01 15:00:00,82.14,82.2,82.06,82.09,9700.0,62.9857,63.0317,62.9244,62.9474,9700.0
2009-07-01 15:10:00,82.12,82.13,81.92,81.98,11000.0,62.9704,62.978,62.817,62.863,11000.0
2009-07-01 15:20:00,81.99,82.04,81.73,81.73,13200.0,62.8707,62.909,62.6713,62.6713,13200.0
2009-07-01 15:30:00,81.76,81.92,81.67,81.85,17600.0,62.6943,62.817,62.6253,62.7633,17600.0
2009-07-01 15:40:00,81.9,82.0,81.73,81.86,29300.0,62.8017,62.8783,62.6713,62.771,29300.0
2009-07-01 15:50:00,81.86,82.05,81.82,81.82,33400.0,62.771,62.9167,62.7403,62.7403,33400.0
2009-07-02 09:30:00,81.39,81.48,80.77,81.11,53600.0,62.4106,62.4796,61.9352,62.1959,53600.0
2009-07-02 09:40:00,81.05,81.16,80.88,80.95,53400.0,62.1499,62.2342,62.0195,62.0732,53400.0
2009-07-02 09:50:00,80.95,81.0,80.17,80.23,50300.0,62.0732,62.1115,61.4751,61.5211,50300.0
2009-07-02 10:00:00,80.23,80.68,80.22,80.3,37000.0,61.5211,61.8662,61.5134,61.5748,37000.0
2009-07-02 10:10:00,80.32,80.35,80.19,80.32,17200.0,61.5901,61.6131,61.4904,61.5901,17200.0
2009-07-02 10:20:00,80.29,80.32,80.06,80.31,17900.0,61.5671,61.5901,61.3907,61.5824,17900.0
2009-07-02 10:30:00,80.28,80.44,80.2,80.42,12200.0,61.5594,61.6821,61.4981,61.6668,12200.0
2009-07-02 10:40:00,80.36,80.52,80.32,80.41,11300.0,61.6208,61.7435,61.5901,61.6591,11300.0
2009-07-02 10:50:00,80.41,80.77,80.3,80.72,51200.0,61.6591,61.9352,61.5748,61.8968,51200.0
2009-07-02 11:00:00,80.7,80.94,80.66,80.9,36400.0,61.8815,62.0655,61.8508,62.0349,36400.0
2009-07-02 11:10:00,80.93,81.11,80.89,81.03,47800.0,62.0579,62.1959,62.0272,62.1345,47800.0
2009-07-02 11:20:00,81.06,81.08,80.9,80.99,28700.0,62.1575,62.1729,62.0349,62.1039,28700.0
2009-07-02 11:30:00,81.01,81.09,80.93,81.02,21700.0,62.1192,62.1806,62.0579,62.1269,21700.0
2009-07-02 11:40:00,81.07,81.1,80.99,81.08,14100.0,62.1652,62.1882,62.1039,62.1729,14100.0
2009-07-02 11:50:00,81.05,81.24,81.05,81.2,17800.0,62.1499,62.2956,62.1499,62.2649,17800.0
2009-07-02 12:00:00,81.24,81.42,81.24,81.4,26500.0,62.2956,62.4336,62.2956,62.4183,26500.0
2009-07-02 12:10:00,81.4,81.4,81.26,81.28,21400.0,62.4183,62.4183,62.3109,62.3262,21400.0
2009-07-02 12:20:00,81.28,81.49,81.24,81.48,19100.0,62.3262,62.4873,62.2956,62.4796,19100.0
2009-07-02 12:30:00,81.47,81.49,81.35,81.49,17400.0,62.4719,62.4873,62.3799,62.4873,17400.0
2009-07-02 12:40:00,81.49,81.59,81.49,81.57,16500.0,62.4873,62.564,62.4873,62.5486,16500.0
2009-07-02 12:50:00,81.57,81.64,81.5,81.53,14800.0,62.5486,62.6023,62.4949,62.5179,14800.0
2009-07-02 13:00:00,81.53,81.74,81.53,81.73,14100.0,62.5179,62.679,62.5179,62.6713,14100.0
2009-07-02 13:10:00,81.73,81.83,81.68,81.78,15900.0,62.6713,62.748,62.633,62.7096,15900.0
2009-07-02 13:20:00,81.78,81.79,81.7,81.73,12200.0,62.7096,62.7173,62.6483,62.6713,12200.0
2009-07-02 13:30:00,81.7,81.79,81.7,81.79,17700.0,62.6483,62.7173,62.6483,62.7173,17700.0
2009-07-02 13:40:00,81.74,81.78,81.71,81.78,18800.0,62.679,62.7096,62.656,62.7096,18800.0
2009-07-02 13:50:00,81.77,81.79,81.7,81.75,38400.0,62.702,62.7173,62.6483,62.6866,38400.0
2009-07-02 14:00:00,81.76,81.99,81.73,81.99,29200.0,62.6943,62.8707,62.6713,62.8707,29200.0
2009-07-02 14:10:00,82.01,82.02,81.9,81.95,26300.0,62.886,62.8937,62.8017,62.84,26300.0
2009-07-02 14:20:00,81.94,82.05,81.91,82.01,17700.0,62.8323,62.9167,62.8093,62.886,17700.0
2009-07-02 14:30:00,82.01,82.08,81.91,81.99,39100.0,62.886,62.9397,62.8093,62.8707,39100.0
2009-07-02 14:40:00,81.99,81.99,81.85,81.85,15000.0,62.8707,62.8707,62.7633,62.7633,15000.0
2009-07-02 14:50:00,81.87,81.89,81.78,81.81,13800.0,62.7787,62.794,62.7096,62.7327,13800.0
2009-07-02 15:00:00,81.8,81.94,81.78,81.94,21600.0,62.725,62.8323,62.7096,62.8323,21600.0
2009-07-02 15:10:00,81.94,81.95,81.76,81.83,18400.0,62.8323,62.84,62.6943,62.748,18400.0
2009-07-02 15:20:00,81.83,81.83,81.39,81.43,26900.0,62.748,62.748,62.4106,62.4413,26900.0
2009-07-02 15:30:00,81.49,81.57,81.34,81.53,33600.0,62.4873,62.5486,62.3723,62.5179,33600.0
2009-07-02 15:40:00,81.55,81.84,81.44,81.78,31000.0,62.5333,62.7557,62.4489,62.7096,31000.0
2009-07-02 15:50:00,81.78,81.79,81.41,81.53,50600.0,62.7096,62.7173,62.4259,62.5179,50600.0
2009-07-06 09:30:00,80.42,81.66,79.56,81.4,99600.0,61.6668,62.6176,61.0073,62.4183,99600.0
2009-07-06 09:40:00,81.38,82.09,81.38,82.02,53800.0,62.4029,62.9474,62.4029,62.8937,53800.0
2009-07-06 09:50:00,82.05,82.14,81.79,82.13,21500.0,62.9167,62.9857,62.7173,62.978,21500.0
2009-07-06 10:00:00,82.12,82.3,81.75,81.79,52900.0,62.9704,63.1084,62.6866,62.7173,52900.0
2009-07-06 10:10:00,81.75,81.8,81.11,81.11,27700.0,62.6866,62.725,62.1959,62.1959,27700.0
2009-07-06 10:20:00,81.12,81.13,80.88,80.96,29200.0,62.2036,62.2112,62.0195,62.0809,29200.0
2009-07-06 10:30:00,80.94,81.05,80.74,80.75,32500.0,62.0655,62.1499,61.9122,61.9198,32500.0
2009-07-06 10:40:00,80.79,80.88,80.66,80.78,18000.0,61.9505,62.0195,61.8508,61.9428,18000.0
2009-07-06 10:50:00,80.84,80.85,80.64,80.83,21100.0,61.9888,61.9965,61.8355,61.9812,21100.0
2009-07-06 11:00:00,80.85,80.95,80.81,80.82,29400.0,61.9965,62.0732,61.9658,61.9735,29400.0
2009-07-06 11:10:00,80.81,80.88,80.75,80.81,21300.0,61.9658,62.0195,61.9198,61.9658,21300.0
2009-07-06 11:20:00,80.82,80.94,80.8,80.88,35700.0,61.9735,62.0655,61.9582,62.0195,35700.0
2009-07-06 11:30:00,80.86,81.3,80.86,81.3,15300.0,62.0042,62.3416,62.0042,62.3416,15300.0
2009-07-06 11:40:00,81.33,81.43,81.28,81.38,18300.0,62.3646,62.4413,62.3262,62.4029,18300.0
2009-07-06 11:50:00,81.39,81.4,81.29,81.33,12100.0,62.4106,62.4183,62.3339,62.3646,12100.0
2009-07-06 12:00:00,81.32,81.44,81.3,81.38,10000.0,62.3569,62.4489,62.3416,62.4029,10000.0
2009-07-06 12:10:00,81.37,81.57,81.37,81.57,8800.0,62.3953,62.5486,62.3953,62.5486,8800.0
2009-07-06 12:20:00,81.57,81.59,81.31,81.32,17800.0,62.5486,62.564,62.3492,62.3569,17800.0
2009-07-06 12:30:00,81.31,81.34,81.2,81.2,11200.0,62.3492,62.3723,62.2649,62.2649,11200.0
2009-07-06 12:40:00,81.24,81.24,81.04,81.13,11100.0,62.2956,62.2956,62.1422,62.2112,11100.0
2009-07-06 12:50:00,81.13,81.15,81.12,81.15,9700.0,62.2112,62.2266,62.2036,62.2266,9700.0
2009-07-06 13:00:00,81.15,81.15,81.05,81.1,16700.0,62.2266,62.2266,62.1499,62.1882,16700.0
2009-07-06 13:10:00,81.07,81.14,81.05,81.09,25600.0,62.1652,62.2189,62.1499,62.1806,25600.0
2009-07-06 13:20:00,81.12,81.26,81.12,81.18,15800.0,62.2036,62.3109,62.2036,62.2496,15800.0
2009-07-06 13:30:00,81.21,81.36,81.18,81.34,14400.0,62.2726,62.3876,62.2496,62.3723,14400.0
2009-07-06 13:40:00,81.36,81.41,81.29,81.3,14000.0,62.3876,62.4259,62.3339,62.3416,14000.0
2009-07-06 13:50:00,81.3,81.48,81.3,81.39,13600.0,62.3416,62.4796,62.3416,62.4106,13600.0
2009-07-06 14:00:00,81.42,81.54,81.39,81.5,14400.0,62.4336,62.5256,62.4106,62.4949,14400.0
2009-07-06 14:10:00,81.51,81.67,81.5,81.51,19800.0,62.5026,62.6253,62.4949,62.5026,19800.0
2009-07-06 14:20:00,81.55,81.55,81.4,81.52,9600.0,62.5333,62.5333,62.4183,62.5103,9600.0
2009-07-06 14:30:00,81.51,81.52,81.36,81.4,23200.0,62.5026,62.5103,62.3876,62.4183,23200.0
2009-07-06 14:40:00,81.39,81.41,81.37,81.39,19500.0,62.4106,62.4259,62.3953,62.4106,19500.0
2009-07-06 14:50:00,81.4,81.46,81.25,81.4,21900.0,62.4183,62.4643,62.3032,62.4183,21900.0
2009-07-06 15:00:00,81.4,81.54,81.39,81.39,29300.0,62.4183,62.5256,62.4106,62.4106,29300.0
2009-07-06 15:10:00,81.4,81.4,81.27,81.31,27900.0,62.4183,62.4183,62.3186,62.3492,27900.0
2009-07-06 15:20:00,81.31,81.38,81.26,81.33,24400.0,62.3492,62.4029,62.3109,62.3646,24400.0
2009-07-06 15:30:00,81.34,81.44,81.25,81.41,49700.0,62.3723,62.4489,62.3032,62.4259,49700.0
2009-07-06 15:40:00,81.42,81.72,81.38,81.64,45200.0,62.4336,62.6636,62.4029,62.6023,45200.0
2009-07-06 15:50:00,81.64,81.88,81.62,81.72,59400.0,62.6023,62.7863,62.587,62.6636,59400.0
2009-07-07 09:30:00,81.9,81.99,81.51,81.57,13400.0,62.8017,62.8707,62.5026,62.5486,13400.0
2009-07-07 09:40:00,81.54,81.62,81.37,81.4,14900.0,62.5256,62.587,62.3953,62.4183,14900.0
2009-07-07 09:50:00,81.49,82.0,81.49,81.9,50800.0,62.4873,62.8783,62.4873,62.8017,50800.0
2009-07-07 10:00:00,81.85,81.88,81.33,81.49,21900.0,62.7633,62.7863,62.3646,62.4873,21900.0
2009-07-07 10:10:00,81.49,81.53,80.97,80.97,17000.0,62.4873,62.5179,62.0885,62.0885,17000.0
2009-07-07 10:20:00,80.96,81.04,80.87,80.92,15400.0,62.0809,62.1422,62.0119,62.0502,15400.0
2009-07-07 10:30:00,80.92,80.93,80.58,80.7,14100.0,62.0502,62.0579,61.7895,61.8815,14100.0
2009-07-07 10:40:00,80.68,80.81,80.67,80.69,7800.0,61.8662,61.9658,61.8585,61.8738,7800.0
2009-07-07 10:50:00,80.66,80.75,80.63,80.66,7700.0,61.8508,61.9198,61.8278,61.8508,7700.0
2009-07-07 11:00:00,80.66,80.75,80.64,80.74,6000.0,61.8508,61.9198,61.8355,61.9122,6000.0
2009-07-07 11:10:00,80.73,80.81,80.73,80.8,10500.0,61.9045,61.9658,61.9045,61.9582,10500.0
2009-07-07 11:20:00,80.81,80.94,80.77,80.93,21700.0,61.9658,62.0655,61.9352,62.0579,21700.0
2009-07-07 11:30:00,80.92,81.01,80.91,80.98,31400.0,62.0502,62.1192,62.0425,62.0962,31400.0
2009-07-07 11:40:00,81.0,81.03,80.81,80.81,16600.0,62.1115,62.1345,61.9658,61.9658,16600.0
2009-07-07 11:50:00,80.85,81.12,80.81,80.98,13500.0,61.9965,62.2036,61.9658,62.0962,13500.0
2009-07-07 12:00:00,80.97,80.97,80.62,80.64,13200.0,62.0885,62.0885,61.8201,61.8355,13200.0
2009-07-07 12:10:00,80.64,80.65,80.4,80.45,20600.0,61.8355,61.8432,61.6515,61.6898,20600.0
2009-07-07 12:20:00,80.45,80.46,80.25,80.3,10600.0,61.6898,61.6975,61.5364,61.5748,10600.0
2009-07-07 12:30:00,80.3,80.35,80.28,80.28,6400.0,61.5748,61.6131,61.5594,61.5594,6400.0
2009-07-07 12:40:00,80.28,80.49,80.27,80.49,3800.0,61.5594,61.7205,61.5518,61.7205,3800.0
2009-07-07 12:50:00,80.49,80.56,80.47,80.47,5000.0,61.7205,61.7741,61.7051,61.7051,5000.0
2009-07-07 13:00:00,80.5,80.63,80.47,80.63,7700.0,61.7281,61.8278,61.7051,61.8278,7700.0
2009-07-07 13:10:00,80.61,80.83,80.61,80.83,7100.0,61.8125,61.9812,61.8125,61.9812,7100.0
2009-07-07 13:20:00,80.84,80.9,80.72,80.78,12200.0,61.9888,62.0349,61.8968,61.9428,12200.0
2009-07-07 13:30:00,80.79,80.9,80.73,80.82,6700.0,61.9505,62.0349,61.9045,61.9735,6700.0
2009-07-07 13:40:00,80.84,80.97,80.84,80.91,9200.0,61.9888,62.0885,61.9888,62.0425,9200.0
2009-07-07 13:50:00,80.86,80.94,80.8,80.9,5100.0,62.0042,62.0655,61.9582,62.0349,5100.0
2009-07-07 14:00:00,80.9,80.94,80.87,80.9,7900.0,62.0349,62.0655,62.0119,62.0349,7900.0
2009-07-07 14:10:00,80.93,80.94,80.7,80.75,8100.0,62.0579,62.0655,61.8815,61.9198,8100.0
2009-07-07 14:20:00,80.75,80.98,80.74,80.95,7900.0,61.9198,62.0962,61.9122,62.0732,7900.0
2009-07-07 14:30:00,80.92,80.92,80.77,80.81,6100.0,62.0502,62.0502,61.9352,61.9658,6100.0
2009-07-07 14:40:00,80.8,80.87,80.64,80.64,8200.0,61.9582,62.0119,61.8355,61.8355,8200.0
2009-07-07 14:50:00,80.65,80.65,80.46,80.51,13400.0,61.8432,61.8432,61.6975,61.7358,13400.0
2009-07-07 15:00:00,80.51,80.54,80.3,80.5,16800.0,61.7358,61.7588,61.5748,61.7281,16800.0
2009-07-07 15:10:00,80.47,80.58,80.41,80.54,14900.0,61.7051,61.7895,61.6591,61.7588,14900.0
2009-07-07 15:20:00,80.5,80.61,80.31,80.58,20200.0,61.7281,61.8125,61.5824,61.7895,20200.0
2009-07-07 15:30:00,80.58,80.68,80.52,80.61,33500.0,61.7895,61.8662,61.7435,61.8125,33500.0
2009-07-07 15:40:00,80.58,80.63,80.39,80.45,53100.0,61.7895,61.8278,61.6438,61.6898,53100.0
2009-07-07 15:50:00,80.45,80.47,80.29,80.39,44400.0,61.6898,61.7051,61.5671,61.6438,44400.0
2009-07-08 09:30:00,80.79,80.89,80.27,80.3,13300.0,61.9505,62.0272,61.5518,61.5748,13300.0
2009-07-08 09:40:00,80.17,80.59,80.17,80.26,16900.0,61.4751,61.7971,61.4751,61.5441,16900.0
2009-07-08 09:50:00,80.34,80.35,79.81,79.82,16100.0,61.6054,61.6131,61.199,61.2067,16100.0
2009-07-08 10:00:00,79.81,80.18,79.81,79.93,19700.0,61.199,61.4828,61.199,61.2911,19700.0
2009-07-08 10:10:00,79.95,80.04,79.71,80.04,17100.0,61.3064,61.3754,61.1224,61.3754,17100.0
2009-07-08 10:20:00,80.13,80.14,79.84,79.99,7700.0,61.4444,61.4521,61.222,61.3371,7700.0
2009-07-08 10:30:00,79.97,79.99,79.6,79.66,12300.0,61.3217,61.3371,61.038,61.084,12300.0
2009-07-08 10:40:00,79.66,79.79,79.61,79.66,7100.0,61.084,61.1837,61.0457,61.084,7100.0
2009-07-08 10:50:00,79.64,79.73,79.61,79.66,14800.0,61.0687,61.1377,61.0457,61.084,14800.0
2009-07-08 11:00:00,79.66,79.66,79.32,79.32,12100.0,61.084,61.084,60.8233,60.8233,12100.0
2009-07-08 11:10:00,79.31,79.44,79.2,79.23,8300.0,60.8156,60.9153,60.7313,60.7543,8300.0
2009-07-08 11:20:00,79.25,79.29,79.0,79.02,8000.0,60.7696,60.8003,60.5779,60.5933,8000.0
2009-07-08 11:30:00,79.06,79.15,78.91,78.95,14400.0,60.6239,60.6929,60.5089,60.5396,14400.0
2009-07-08 11:40:00,78.95,79.05,78.9,78.97,13000.0,60.5396,60.6163,60.5012,60.5549,13000.0
2009-07-08 11:50:00,78.94,78.98,78.5,78.63,33900.0,60.5319,60.5626,60.1945,60.2942,33900.0
2009-07-08 12:00:00,78.62,78.69,78.53,78.62,8900.0,60.2865,60.3402,60.2175,60.2865,8900.0
2009-07-08 12:10:00,78.65,78.71,78.49,78.49,12400.0,60.3095,60.3555,60.1868,60.1868,12400.0
2009-07-08 12:20:00,78.5,78.54,78.47,78.47,13300.0,60.1945,60.2252,60.1715,60.1715,13300.0
2009-07-08 12:30:00,78.5,78.62,78.47,78.53,8300.0,60.1945,60.2865,60.1715,60.2175,8300.0
2009-07-08 12:40:00,78.49,78.59,78.49,78.55,12300.0,60.1868,60.2635,60.1868,60.2329,12300.0
2009-07-08 12:50:00,78.54,78.58,78.47,78.47,14500.0,60.2252,60.2559,60.1715,60.1715,14500.0
2009-07-08 13:00:00,78.47,78.87,78.47,78.86,19900.0,60.1715,60.4782,60.1715,60.4706,19900.0
2009-07-08 13:10:00,78.86,78.99,78.81,78.94,10400.0,60.4706,60.5703,60.4322,60.5319,10400.0
2009-07-08 13:20:00,78.94,79.23,78.89,79.17,9100.0,60.5319,60.7543,60.4936,60.7083,9100.0
2009-07-08 13:30:00,79.21,79.31,79.16,79.2,10000.0,60.7389,60.8156,60.7006,60.7313,10000.0
2009-07-08 13:40:00,79.18,79.33,79.18,79.33,4900.0,60.7159,60.831,60.7159,60.831,4900.0
2009-07-08 13:50:00,79.3,79.31,79.2,79.2,5200.0,60.808,60.8156,60.7313,60.7313,5200.0
2009-07-08 14:00:00,79.2,79.28,78.99,79.02,5900.0,60.7313,60.7926,60.5703,60.5933,5900.0
2009-07-08 14:10:00,79.03,79.09,78.94,78.96,6300.0,60.6009,60.6469,60.5319,60.5472,6300.0
2009-07-08 14:20:00,79.03,79.11,78.87,78.98,10000.0,60.6009,60.6623,60.4782,60.5626,10000.0
2009-07-08 14:30:00,78.98,79.09,78.86,79.06,7200.0,60.5626,60.6469,60.4706,60.6239,7200.0
2009-07-08 14:40:00,79.08,79.08,78.91,78.96,4300.0,60.6393,60.6393,60.5089,60.5472,4300.0
2009-07-08 14:50:00,78.98,79.24,78.97,79.18,8900.0,60.5626,60.762,60.5549,60.7159,8900.0
2009-07-08 15:00:00,79.22,79.39,79.17,79.26,9800.0,60.7466,60.877,60.7083,60.7773,9800.0
2009-07-08 15:10:00,79.21,79.47,79.18,79.37,13700.0,60.7389,60.9383,60.7159,60.8616,13700.0
2009-07-08 15:20:00,79.37,79.47,79.05,79.1,11300.0,60.8616,60.9383,60.6163,60.6546,11300.0
2009-07-08 15:30:00,79.1,79.21,78.99,79.12,50300.0,60.6546,60.7389,60.5703,60.6699,50300.0
2009-07-08 15:40:00,79.11,79.16,79.06,79.13,161500.0,60.6623,60.7006,60.6239,60.6776,161500.0
2009-07-08 15:50:00,79.13,79.26,79.0,79.18,128100.0,60.6776,60.7773,60.5779,60.7159,128100.0
2009-07-09 09:30:00,79.2,79.97,79.2,79.29,13000.0,60.7313,61.3217,60.7313,60.8003,13000.0
2009-07-09 09:40:00,79.28,79.28,78.87,78.93,8400.0,60.7926,60.7926,60.4782,60.5242,8400.0
2009-07-09 09:50:00,78.89,79.14,78.84,78.94,10800.0,60.4936,60.6853,60.4552,60.5319,10800.0
2009-07-09 10:00:00,78.86,79.18,78.8,78.95,25000.0,60.4706,60.7159,60.4246,60.5396,25000.0
2009-07-09 10:10:00,79.02,79.05,78.93,79.05,19400.0,60.5933,60.6163,60.5242,60.6163,19400.0
2009-07-09 10:20:00,79.04,79.2,78.84,79.06,52300.0,60.6086,60.7313,60.4552,60.6239,52300.0
2009-07-09 10:30:00,78.99,79.36,78.87,79.16,11700.0,60.5703,60.854,60.4782,60.7006,11700.0
2009-07-09 10:40:00,79.18,79.38,79.07,79.07,7400.0,60.7159,60.8693,60.6316,60.6316,7400.0
2009-07-09 10:50:00,79.09,79.15,79.05,79.15,11200.0,60.6469,60.6929,60.6163,60.6929,11200.0
2009-07-09 11:00:00,79.14,79.14,78.94,79.02,12000.0,60.6853,60.6853,60.5319,60.5933,12000.0
2009-07-09 11:10:00,79.01,79.12,78.9,79.03,12300.0,60.5856,60.6699,60.5012,60.6009,12300.0
2009-07-09 11:20:00,79.08,79.15,78.98,79.1,6800.0,60.6393,60.6929,60.5626,60.6546,6800.0
2009-07-09 11:30:00,79.07,79.17,78.98,79.12,11800.0,60.6316,60.7083,60.5626,60.6699,11800.0
2009-07-09 11:40:00,79.17,79.23,79.12,79.14,8600.0,60.7083,60.7543,60.6699,60.6853,8600.0
2009-07-09 11:50:00,79.17,79.17,79.03,79.1,7400.0,60.7083,60.7083,60.6009,60.6546,7400.0
2009-07-09 12:00:00,79.09,79.09,78.98,79.02,8600.0,60.6469,60.6469,60.5626,60.5933,8600.0
2009-07-09 12:10:00,79.03,79.08,78.97,79.04,9400.0,60.6009,60.6393,60.5549,60.6086,9400.0
2009-07-09 12:20:00,79.04,79.13,78.96,79.01,13900.0,60.6086,60.6776,60.5472,60.5856,13900.0
2009-07-09 12:30:00,78.99,79.07,78.89,79.04,14500.0,60.5703,60.6316,60.4936,60.6086,14500.0
2009-07-09 12:40:00,79.07,79.11,79.0,79.04,15300.0,60.6316,60.6623,60.5779,60.6086,15300.0
2009-07-09 12:50:00,79.03,79.14,78.94,79.14,12100.0,60.6009,60.6853,60.5319,60.6853,12100.0
2009-07-09 13:00:00,79.14,79.15,78.82,78.92,18000.0,60.6853,60.6929,60.4399,60.5166,18000.0
2009-07-09 13:10:00,78.92,78.94,78.82,78.9,32500.0,60.5166,60.5319,60.4399,60.5012,32500.0
2009-07-09 13:20:00,78.9,78.92,78.7,78.7,23600.0,60.5012,60.5166,60.3479,60.3479,23600.0
2009-07-09 13:30:00,78.7,78.7,78.45,78.48,46200.0,60.3479,60.3479,60.1562,60.1792,46200.0
2009-07-09 13:40:00,78.48,78.5,78.22,78.27,23500.0,60.1792,60.1945,59.9798,60.0181,23500.0
2009-07-09 13:50:00,78.27,78.28,78.13,78.2,15700.0,60.0181,60.0258,59.9108,59.9645,15700.0
2009-07-09 14:00:00,78.2,78.27,78.17,78.24,25600.0,59.9645,60.0181,59.9415,59.9951,25600.0
2009-07-09 14:10:00,78.25,78.35,78.22,78.35,26200.0,60.0028,60.0795,59.9798,60.0795,26200.0
2009-07-09 14:20:00,78.35,78.45,78.33,78.4,28400.0,60.0795,60.1562,60.0642,60.1178,28400.0
2009-07-09 14:30:00,78.39,78.5,78.32,78.5,23200.0,60.1102,60.1945,60.0565,60.1945,23200.0
2009-07-09 14:40:00,78.49,78.5,78.33,78.35,22400.0,60.1868,60.1945,60.0642,60.0795,22400.0
2009-07-09 14:50:00,78.34,78.35,78.17,78.17,21000.0,60.0718,60.0795,59.9415,59.9415,21000.0
2009-07-09 15:00:00,78.15,78.19,78.05,78.07,42900.0,59.9261,59.9568,59.8495,59.8648,42900.0
2009-07-09 15:10:00,78.1,78.13,78.05,78.1,32600.0,59.8878,59.9108,59.8495,59.8878,32600.0
2009-07-09 15:20:00,78.1,78.1,77.91,78.0,39300.0,59.8878,59.8878,59.7421,59.8111,39300.0
2009-07-09 15:30:00,78.0,78.05,77.88,77.99,46200.0,59.8111,59.8495,59.7191,59.8034,46200.0
2009-07-09 15:40:00,78.0,78.47,77.99,78.41,60400.0,59.8111,60.1715,59.8034,60.1255,60400.0
2009-07-09 15:50:00,78.43,78.44,78.18,78.2,77100.0,60.1408,60.1485,59.9491,59.9645,77100.0
2009-07-10 09:30:00,77.67,78.65,77.67,78.58,24400.0,59.5581,60.3095,59.5581,60.2559,24400.0
2009-07-10 09:40:00,78.6,78.75,78.39,78.6,44700.0,60.2712,60.3862,60.1102,60.2712,44700.0
2009-07-10 09:50:00,78.6,78.61,78.09,78.11,72000.0,60.2712,60.2789,59.8801,59.8955,72000.0
2009-07-10 10:00:00,78.03,78.28,77.86,78.12,30300.0,59.8341,60.0258,59.7038,59.9031,30300.0
2009-07-10 10:10:00,78.14,78.36,78.12,78.26,23800.0,59.9185,60.0872,59.9031,60.0105,23800.0
2009-07-10 10:20:00,78.31,78.32,78.03,78.27,16000.0,60.0488,60.0565,59.8341,60.0181,16000.0
2009-07-10 10:30:00,78.27,78.3,78.09,78.09,8300.0,60.0181,60.0412,59.8801,59.8801,8300.0
2009-07-10 10:40:00,78.07,78.25,78.0,78.25,14200.0,59.8648,60.0028,59.8111,60.0028,14200.0
2009-07-10 10:50:00,78.25,78.27,78.18,78.23,8900.0,60.0028,60.0181,59.9491,59.9875,8900.0
2009-07-10 11:00:00,78.23,78.31,78.12,78.3,25800.0,59.9875,60.0488,59.9031,60.0412,25800.0
2009-07-10 11:10:00,78.24,78.33,78.17,78.18,33200.0,59.9951,60.0642,59.9415,59.9491,33200.0
2009-07-10 11:20:00,78.23,78.3,78.03,78.06,18300.0,59.9875,60.0412,59.8341,59.8571,18300.0
2009-07-10 11:30:00,78.15,78.15,77.91,77.99,12300.0,59.9261,59.9261,59.7421,59.8034,12300.0
2009-07-10 11:40:00,78.03,78.11,78.03,78.11,6100.0,59.8341,59.8955,59.8341,59.8955,6100.0
2009-07-10 11:50:00,78.13,78.17,78.11,78.17,8300.0,59.9108,59.9415,59.8955,59.9415,8300.0
2009-07-10 12:00:00,78.17,78.35,78.14,78.28,11900.0,59.9415,60.0795,59.9185,60.0258,11900.0
2009-07-10 12:10:00,78.33,78.45,78.27,78.42,71800.0,60.0642,60.1562,60.0181,60.1332,71800.0
2009-07-10 12:20:00,78.4,78.42,78.28,78.4,9300.0,60.1178,60.1332,60.0258,60.1178,9300.0
2009-07-10 12:30:00,78.4,78.45,78.36,78.45,8100.0,60.1178,60.1562,60.0872,60.1562,8100.0
2009-07-10 12:40:00,78.45,78.5,78.43,78.49,10700.0,60.1562,60.1945,60.1408,60.1868,10700.0
2009-07-10 12:50:00,78.48,78.51,78.43,78.51,8400.0,60.1792,60.2022,60.1408,60.2022,8400.0
2009-07-10 13:00:00,78.53,78.57,78.46,78.51,13900.0,60.2175,60.2482,60.1638,60.2022,13900.0
2009-07-10 13:10:00,78.52,78.55,78.43,78.54,14400.0,60.2099,60.2329,60.1408,60.2252,14400.0
2009-07-10 13:20:00,78.55,78.56,78.47,78.49,42400.0,60.2329,60.2405,60.1715,60.1868,42400.0
2009-07-10 13:30:00,78.48,78.58,78.48,78.53,31800.0,60.1792,60.2559,60.1792,60.2175,31800.0
2009-07-10 13:40:00,78.53,78.58,78.49,78.49,17400.0,60.2175,60.2559,60.1868,60.1868,17400.0
2009-07-10 13:50:00,78.5,78.56,78.47,78.55,20200.0,60.1945,60.2405,60.1715,60.2329,20200.0
2009-07-10 14:00:00,78.54,78.55,78.44,78.51,12000.0,60.2252,60.2329,60.1485,60.2022,12000.0
2009-07-10 14:10:00,78.48,78.49,78.4,78.45,8700.0,60.1792,60.1868,60.1178,60.1562,8700.0
2009-07-10 14:20:00,78.45,78.45,78.28,78.3,16000.0,60.1562,60.1562,60.0258,60.0412,16000.0
2009-07-10 14:30:00,78.3,78.43,78.29,78.43,17900.0,60.0412,60.1408,60.0335,60.1408,17900.0
2009-07-10 14:40:00,78.42,78.52,78.41,78.51,29900.0,60.1332,60.2099,60.1255,60.2022,29900.0
2009-07-10 14:50:00,78.51,78.54,78.45,78.5,20000.0,60.2022,60.2252,60.1562,60.1945,20000.0
2009-07-10 15:00:00,78.5,78.53,78.4,78.41,15900.0,60.1945,60.2175,60.1178,60.1255,15900.0
2009-07-10 15:10:00,78.44,78.61,78.43,78.61,49100.0,60.1485,60.2789,60.1408,60.2789,49100.0
2009-07-10 15:20:00,78.59,78.63,78.42,78.5,31100.0,60.2635,60.2942,60.1332,60.1945,31100.0
2009-07-10 15:30:00,78.5,78.58,78.47,78.52,36800.0,60.1945,60.2559,60.1715,60.2099,36800.0
2009-07-10 15:40:00,78.53,78.63,78.31,78.55,93900.0,60.2175,60.2942,60.0488,60.2329,93900.0
2009-07-10 15:50:00,78.58,78.62,78.44,78.48,94200.0,60.2559,60.2865,60.1485,60.1792,94200.0
2009-07-13 09:30:00,79.32,79.82,78.88,79.04,146500.0,60.8233,61.2067,60.4859,60.6086,146500.0
2009-07-13 09:40:00,79.0,79.11,78.33,78.72,130100.0,60.5779,60.6623,60.0642,60.3632,130100.0
2009-07-13 09:50:00,78.75,79.0,78.62,78.94,48300.0,60.3862,60.5779,60.2865,60.5319,48300.0
2009-07-13 10:00:00,78.95,79.02,78.81,78.96,63800.0,60.5396,60.5933,60.4322,60.5472,63800.0
2009-07-13 10:10:00,78.98,79.16,78.94,79.11,44800.0,60.5626,60.7006,60.5319,60.6623,44800.0
2009-07-13 10:20:00,79.11,79.76,79.03,79.54,88800.0,60.6623,61.1607,60.6009,60.992,88800.0
2009-07-13 10:30:00,79.54,79.81,79.45,79.59,127900.0,60.992,61.199,60.923,61.0303,127900.0
2009-07-13 10:40:00,79.65,79.87,79.52,79.7,32400.0,61.0763,61.245,60.9767,61.1147,32400.0
2009-07-13 10:50:00,79.7,80.07,79.69,79.94,48600.0,61.1147,61.3984,61.107,61.2987,48600.0
2009-07-13 11:00:00,80.0,80.45,79.96,80.4,44300.0,61.3447,61.6898,61.3141,61.6515,44300.0
2009-07-13 11:10:00,80.41,80.59,80.29,80.36,26200.0,61.6591,61.7971,61.5671,61.6208,26200.0
2009-07-13 11:20:00,80.36,80.79,80.36,80.73,35300.0,61.6208,61.9505,61.6208,61.9045,35300.0
2009-07-13 11:30:00,80.79,81.76,80.71,81.41,67600.0,61.9505,62.6943,61.8892,62.4259,67600.0
2009-07-13 11:40:00,81.39,81.46,81.08,81.34,26500.0,62.4106,62.4643,62.1729,62.3723,26500.0
2009-07-13 11:50:00,81.35,81.4,81.13,81.24,19900.0,62.3799,62.4183,62.2112,62.2956,19900.0
2009-07-13 12:00:00,81.22,81.31,81.0,81.05,19500.0,62.2802,62.3492,62.1115,62.1499,19500.0
2009-07-13 12:10:00,81.05,81.19,81.05,81.1,21800.0,62.1499,62.2572,62.1499,62.1882,21800.0
2009-07-13 12:20:00,81.08,81.1,80.89,81.07,20600.0,62.1729,62.1882,62.0272,62.1652,20600.0
2009-07-13 12:30:00,81.08,81.29,81.06,81.29,14500.0,62.1729,62.3339,62.1575,62.3339,14500.0
2009-07-13 12:40:00,81.27,81.39,81.25,81.28,16300.0,62.3186,62.4106,62.3032,62.3262,16300.0
2009-07-13 12:50:00,81.28,81.29,81.06,81.09,22300.0,62.3262,62.3339,62.1575,62.1806,22300.0
2009-07-13 13:00:00,81.08,81.13,81.02,81.12,24500.0,62.1729,62.2112,62.1269,62.2036,24500.0
2009-07-13 13:10:00,81.12,81.2,81.04,81.2,17100.0,62.2036,62.2649,62.1422,62.2649,17100.0
2009-07-13 13:20:00,81.19,81.34,81.19,81.34,18500.0,62.2572,62.3723,62.2572,62.3723,18500.0
2009-07-13 13:30:00,81.34,81.37,81.29,81.3,25500.0,62.3723,62.3953,62.3339,62.3416,25500.0
2009-07-13 13:40:00,81.3,81.4,81.22,81.24,27800.0,62.3416,62.4183,62.2802,62.2956,27800.0
2009-07-13 13:50:00,81.23,81.23,80.99,81.02,37300.0,62.2879,62.2879,62.1039,62.1269,37300.0
2009-07-13 14:00:00,81.05,81.06,80.91,80.92,47400.0,62.1499,62.1575,62.0425,62.0502,47400.0
2009-07-13 14:10:00,80.92,81.11,80.91,81.04,33700.0,62.0502,62.1959,62.0425,62.1422,33700.0
2009-07-13 14:20:00,81.06,81.38,81.06,81.31,36500.0,62.1575,62.4029,62.1575,62.3492,36500.0
2009-07-13 14:30:00,81.29,81.38,81.23,81.24,37800.0,62.3339,62.4029,62.2879,62.2956,37800.0
2009-07-13 14:40:00,81.24,81.27,81.09,81.18,26100.0,62.2956,62.3186,62.1806,62.2496,26100.0
2009-07-13 14:50:00,81.19,81.31,81.09,81.15,34800.0,62.2572,62.3492,62.1806,62.2266,34800.0
2009-07-13 15:00:00,81.16,81.19,81.02,81.03,34500.0,62.2342,62.2572,62.1269,62.1345,34500.0
2009-07-13 15:10:00,81.02,81.19,80.88,80.98,69000.0,62.1269,62.2572,62.0195,62.0962,69000.0
2009-07-13 15:20:00,80.98,81.0,80.9,80.92,32600.0,62.0962,62.1115,62.0349,62.0502,32600.0
2009-07-13 15:30:00,80.92,81.07,80.91,81.0,46500.0,62.0502,62.1652,62.0425,62.1115,46500.0
2009-07-13 15:40:00,81.0,81.19,80.94,80.95,77600.0,62.1115,62.2572,62.0655,62.0732,77600.0
2009-07-13 15:50:00,80.95,81.18,80.95,81.11,84100.0,62.0732,62.2496,62.0732,62.1959,84100.0
2009-07-14 09:30:00,81.56,82.5,81.11,82.32,85600.0,62.541,63.2618,62.1959,63.1237,85600.0
2009-07-14 09:40:00,82.34,82.49,81.55,81.66,41800.0,63.1391,63.2541,62.5333,62.6176,41800.0
2009-07-14 09:50:00,81.69,81.87,81.6,81.81,27000.0,62.6406,62.7787,62.5716,62.7327,27000.0
2009-07-14 10:00:00,81.83,82.21,81.83,82.21,26000.0,62.748,63.0394,62.748,63.0394,26000.0
2009-07-14 10:10:00,82.25,82.33,82.16,82.16,27400.0,63.07,63.1314,63.001,63.001,27400.0
2009-07-14 10:20:00,82.17,82.44,81.86,82.44,33500.0,63.0087,63.2157,62.771,63.2157,33500.0
2009-07-14 10:30:00,82.44,82.5,82.28,82.32,31800.0,63.2157,63.2618,63.0931,63.1237,31800.0
2009-07-14 10:40:00,82.33,82.33,82.03,82.27,19200.0,63.1314,63.1314,62.9014,63.0854,19200.0
2009-07-14 10:50:00,82.29,82.43,82.17,82.34,21700.0,63.1007,63.2081,63.0087,63.1391,21700.0
2009-07-14 11:00:00,82.35,82.77,82.34,82.72,20000.0,63.1467,63.4688,63.1391,63.4304,20000.0
2009-07-14 11:10:00,82.7,82.9,82.66,82.9,25100.0,63.4151,63.5685,63.3844,63.5685,25100.0
2009-07-14 11:20:00,82.86,82.9,82.7,82.87,18500.0,63.5378,63.5685,63.4151,63.5455,18500.0
2009-07-14 11:30:00,82.88,82.98,82.84,82.88,25400.0,63.5531,63.6298,63.5225,63.5531,25400.0
2009-07-14 11:40:00,82.88,82.97,82.8,82.9,12700.0,63.5531,63.6222,63.4918,63.5685,12700.0
2009-07-14 11:50:00,82.9,82.97,82.71,82.8,27700.0,63.5685,63.6222,63.4228,63.4918,27700.0
2009-07-14 12:00:00,82.78,82.85,82.73,82.81,15400.0,63.4765,63.5301,63.4381,63.4995,15400.0
2009-07-14 12:10:00,82.81,82.81,82.7,82.74,11200.0,63.4995,63.4995,63.4151,63.4458,11200.0
2009-07-14 12:20:00,82.74,82.74,82.48,82.5,12200.0,63.4458,63.4458,63.2464,63.2618,12200.0
2009-07-14 12:30:00,82.51,82.57,82.46,82.49,11700.0,63.2694,63.3154,63.2311,63.2541,11700.0
2009-07-14 12:40:00,82.52,82.53,82.37,82.45,11300.0,63.2771,63.2848,63.1621,63.2234,11300.0
2009-07-14 12:50:00,82.46,82.5,82.41,82.44,6500.0,63.2311,63.2618,63.1927,63.2157,6500.0
2009-07-14 13:00:00,82.46,82.46,82.14,82.34,35300.0,63.2311,63.2311,62.9857,63.1391,35300.0
2009-07-14 13:10:00,82.31,82.48,82.27,82.27,12300.0,63.1161,63.2464,63.0854,63.0854,12300.0
2009-07-14 13:20:00,82.27,82.29,82.21,82.21,20500.0,63.0854,63.1007,63.0394,63.0394,20500.0
2009-07-14 13:30:00,82.21,82.23,82.11,82.19,19700.0,63.0394,63.0547,62.9627,63.024,19700.0
2009-07-14 13:40:00,82.16,82.28,82.14,82.27,15900.0,63.001,63.0931,62.9857,63.0854,15900.0
2009-07-14 13:50:00,82.27,82.4,82.26,82.39,12900.0,63.0854,63.1851,63.0777,63.1774,12900.0
2009-07-14 14:00:00,82.41,82.41,82.2,82.3,10600.0,63.1927,63.1927,63.0317,63.1084,10600.0
2009-07-14 14:10:00,82.31,82.47,82.27,82.47,17700.0,63.1161,63.2387,63.0854,63.2387,17700.0
2009-07-14 14:20:00,82.47,82.63,82.43,82.54,16300.0,63.2387,63.3614,63.2081,63.2924,16300.0
2009-07-14 14:30:00,82.54,82.85,82.49,82.82,40000.0,63.2924,63.5301,63.2541,63.5071,40000.0
2009-07-14 14:40:00,82.81,82.97,82.78,82.78,36900.0,63.4995,63.6222,63.4765,63.4765,36900.0
2009-07-14 14:50:00,82.79,82.88,82.76,82.82,14000.0,63.4841,63.5531,63.4611,63.5071,14000.0
2009-07-14 15:00:00,82.83,82.98,82.82,82.87,34100.0,63.5148,63.6298,63.5071,63.5455,34100.0
2009-07-14 15:10:00,82.87,82.9,82.67,82.68,32000.0,63.5455,63.5685,63.3921,63.3998,32000.0
2009-07-14 15:20:00,82.67,82.67,82.43,82.51,75200.0,63.3921,63.3921,63.2081,63.2694,75200.0
2009-07-14 15:30:00,82.5,82.58,82.45,82.54,45600.0,63.2618,63.3231,63.2234,63.2924,45600.0
2009-07-14 15:40:00,82.56,82.6,82.36,82.5,66100.0,63.3078,63.3384,63.1544,63.2618,66100.0
2009-07-14 15:50:00,82.5,82.64,82.47,82.61,88500.0,63.2618,63.3691,63.2387,63.3461,88500.0
2009-07-15 09:30:00,83.68,85.0,82.77,83.7,260900.0,64.1666,65.1788,63.4688,64.1819,260900.0
2009-07-15 09:40:00,83.61,84.09,83.16,84.08,145200.0,64.1129,64.481,63.7678,64.4733,145200.0
2009-07-15 09:50:00,83.99,84.42,83.5,84.39,82900.0,64.4043,64.734,64.0286,64.711,82900.0
2009-07-15 10:00:00,84.38,84.73,84.31,84.41,119800.0,64.7034,64.9717,64.6497,64.7264,119800.0
2009-07-15 10:10:00,84.42,84.98,84.29,84.85,37900.0,64.734,65.1634,64.6343,65.0638,37900.0
2009-07-15 10:20:00,84.85,84.87,84.56,84.64,32000.0,65.0638,65.0791,64.8414,64.9027,32000.0
2009-07-15 10:30:00,84.64,84.65,83.64,83.82,118700.0,64.9027,64.9104,64.1359,64.2739,118700.0
2009-07-15 10:40:00,83.78,83.82,83.23,83.26,71300.0,64.2433,64.2739,63.8215,63.8445,71300.0
2009-07-15 10:50:00,83.23,83.26,82.21,82.47,183300.0,63.8215,63.8445,63.0394,63.2387,183300.0
2009-07-15 11:00:00,82.47,82.88,82.27,82.86,273500.0,63.2387,63.5531,63.0854,63.5378,273500.0
2009-07-15 11:10:00,82.85,83.41,82.82,83.35,62000.0,63.5301,63.9595,63.5071,63.9135,62000.0
2009-07-15 11:20:00,83.32,83.35,82.91,82.95,47400.0,63.8905,63.9135,63.5761,63.6068,47400.0
2009-07-15 11:30:00,82.94,83.0,82.65,82.84,33000.0,63.5991,63.6452,63.3768,63.5225,33000.0
2009-07-15 11:40:00,82.85,83.06,82.65,82.82,19000.0,63.5301,63.6912,63.3768,63.5071,19000.0
2009-07-15 11:50:00,82.82,82.94,82.79,82.79,14300.0,63.5071,63.5991,63.4841,63.4841,14300.0
2009-07-15 12:00:00,82.77,82.95,82.77,82.86,13800.0,63.4688,63.6068,63.4688,63.5378,13800.0
2009-07-15 12:10:00,82.86,83.13,82.86,82.98,17300.0,63.5378,63.7448,63.5378,63.6298,17300.0
2009-07-15 12:20:00,83.0,83.03,82.85,82.85,10200.0,63.6452,63.6682,63.5301,63.5301,10200.0
2009-07-15 12:30:00,82.87,82.87,82.37,82.41,32500.0,63.5455,63.5455,63.1621,63.1927,32500.0
2009-07-15 12:40:00,82.41,82.7,82.25,82.57,30000.0,63.1927,63.4151,63.07,63.3154,30000.0
2009-07-15 12:50:00,82.55,82.6,82.42,82.47,11500.0,63.3001,63.3384,63.2004,63.2387,11500.0
2009-07-15 13:00:00,82.47,82.5,82.31,82.32,14700.0,63.2387,63.2618,63.1161,63.1237,14700.0
2009-07-15 13:10:00,82.3,82.3,81.82,82.03,57100.0,63.1084,63.1084,62.7403,62.9014,57100.0
2009-07-15 13:20:00,82.04,82.33,82.01,82.33,22700.0,62.909,63.1314,62.886,63.1314,22700.0
2009-07-15 13:30:00,82.33,82.47,82.15,82.45,24500.0,63.1314,63.2387,62.9934,63.2234,24500.0
2009-07-15 13:40:00,82.44,82.78,82.41,82.75,27700.0,63.2157,63.4765,63.1927,63.4535,27700.0
2009-07-15 13:50:00,82.75,82.77,82.58,82.72,16400.0,63.4535,63.4688,63.3231,63.4304,16400.0
2009-07-15 14:00:00,82.72,82.96,82.62,82.81,27400.0,63.4304,63.6145,63.3538,63.4995,27400.0
2009-07-15 14:10:00,82.81,82.83,82.57,82.63,12400.0,63.4995,63.5148,63.3154,63.3614,12400.0
2009-07-15 14:20:00,82.62,82.82,82.53,82.75,16600.0,63.3538,63.5071,63.2848,63.4535,16600.0
2009-07-15 14:30:00,82.75,83.02,82.73,82.8,24400.0,63.4535,63.6605,63.4381,63.4918,24400.0
2009-07-15 14:40:00,82.8,83.04,82.78,83.01,41900.0,63.4918,63.6758,63.4765,63.6528,41900.0
2009-07-15 14:50:00,83.01,83.02,82.78,82.98,26800.0,63.6528,63.6605,63.4765,63.6298,26800.0
2009-07-15 15:00:00,82.96,83.04,82.85,82.96,39100.0,63.6145,63.6758,63.5301,63.6145,39100.0
2009-07-15 15:10:00,82.96,83.01,82.79,82.88,16900.0,63.6145,63.6528,63.4841,63.5531,16900.0
2009-07-15 15:20:00,82.88,82.94,82.81,82.81,20900.0,63.5531,63.5991,63.4995,63.4995,20900.0
2009-07-15 15:30:00,82.82,83.0,82.77,82.98,30700.0,63.5071,63.6452,63.4688,63.6298,30700.0
2009-07-15 15:40:00,82.99,83.04,82.85,83.0,28600.0,63.6375,63.6758,63.5301,63.6452,28600.0
2009-07-15 15:50:00,82.99,83.12,82.93,83.0,58800.0,63.6375,63.7372,63.5915,63.6452,58800.0
2009-07-16 09:30:00,82.92,83.42,82.5,82.97,32300.0,63.5838,63.9672,63.2618,63.6222,32300.0
2009-07-16 09:40:00,82.98,83.65,82.98,83.63,35500.0,63.6298,64.1436,63.6298,64.1282,35500.0
2009-07-16 09:50:00,83.64,83.94,83.63,83.94,39200.0,64.1359,64.366,64.1282,64.366,39200.0
2009-07-16 10:00:00,83.91,84.02,83.75,83.85,52800.0,64.343,64.4273,64.2203,64.2969,52800.0
2009-07-16 10:10:00,83.87,84.0,83.78,83.79,25100.0,64.3123,64.412,64.2433,64.2509,25100.0
2009-07-16 10:20:00,83.79,83.97,83.76,83.77,36000.0,64.2509,64.389,64.2279,64.2356,36000.0
2009-07-16 10:30:00,83.76,83.8,83.65,83.72,84600.0,64.2279,64.2586,64.1436,64.1973,84600.0
2009-07-16 10:40:00,83.72,83.78,83.66,83.72,23900.0,64.1973,64.2433,64.1512,64.1973,23900.0
2009-07-16 10:50:00,83.72,84.02,83.72,83.87,27200.0,64.1973,64.4273,64.1973,64.3123,27200.0
2009-07-16 11:00:00,83.84,84.02,83.74,83.74,16900.0,64.2893,64.4273,64.2126,64.2126,16900.0
2009-07-16 11:10:00,83.74,83.74,83.66,83.72,11600.0,64.2126,64.2126,64.1512,64.1973,11600.0
2009-07-16 11:20:00,83.72,83.77,83.67,83.67,13600.0,64.1973,64.2356,64.1589,64.1589,13600.0
2009-07-16 11:30:00,83.66,83.74,83.6,83.73,14200.0,64.1512,64.2126,64.1052,64.2049,14200.0
2009-07-16 11:40:00,83.73,83.73,83.66,83.66,10300.0,64.2049,64.2049,64.1512,64.1512,10300.0
2009-07-16 11:50:00,83.66,83.74,83.62,83.72,24200.0,64.1512,64.2126,64.1206,64.1973,24200.0
2009-07-16 12:00:00,83.72,83.85,83.68,83.71,15800.0,64.1973,64.2969,64.1666,64.1896,15800.0
2009-07-16 12:10:00,83.7,83.72,83.69,83.7,10900.0,64.1819,64.1973,64.1743,64.1819,10900.0
2009-07-16 12:20:00,83.69,83.77,83.69,83.76,11200.0,64.1743,64.2356,64.1743,64.2279,11200.0
2009-07-16 12:30:00,83.76,83.8,83.73,83.74,10700.0,64.2279,64.2586,64.2049,64.2126,10700.0
2009-07-16 12:40:00,83.73,83.73,83.6,83.6,18800.0,64.2049,64.2049,64.1052,64.1052,18800.0
2009-07-16 12:50:00,83.6,83.6,83.56,83.58,19000.0,64.1052,64.1052,64.0746,64.0899,19000.0
2009-07-16 13:00:00,83.58,83.61,83.56,83.57,7300.0,64.0899,64.1129,64.0746,64.0822,7300.0
2009-07-16 13:10:00,83.58,83.61,83.55,83.57,8700.0,64.0899,64.1129,64.0669,64.0822,8700.0
2009-07-16 13:20:00,83.56,83.63,83.48,83.49,19600.0,64.0746,64.1282,64.0132,64.0209,19600.0
2009-07-16 13:30:00,83.49,83.49,83.34,83.35,36100.0,64.0209,64.0209,63.9059,63.9135,36100.0
2009-07-16 13:40:00,83.34,83.34,83.24,83.27,46100.0,63.9059,63.9059,63.8292,63.8522,46100.0
2009-07-16 13:50:00,83.28,83.32,83.25,83.3,31100.0,63.8599,63.8905,63.8369,63.8752,31100.0
2009-07-16 14:00:00,83.3,83.3,83.23,83.29,27200.0,63.8752,63.8752,63.8215,63.8675,27200.0
2009-07-16 14:10:00,83.29,83.38,83.21,83.37,23000.0,63.8675,63.9365,63.8062,63.9289,23000.0
2009-07-16 14:20:00,83.37,83.53,83.37,83.51,14200.0,63.9289,64.0516,63.9289,64.0362,14200.0
2009-07-16 14:30:00,83.51,83.68,83.45,83.68,15100.0,64.0362,64.1666,63.9902,64.1666,15100.0
2009-07-16 14:40:00,83.67,83.67,83.54,83.62,26100.0,64.1589,64.1589,64.0592,64.1206,26100.0
2009-07-16 14:50:00,83.64,83.68,83.61,83.64,56900.0,64.1359,64.1666,64.1129,64.1359,56900.0
2009-07-16 15:00:00,83.64,83.67,83.62,83.66,20800.0,64.1359,64.1589,64.1206,64.1512,20800.0
2009-07-16 15:10:00,83.69,83.72,83.61,83.63,28000.0,64.1743,64.1973,64.1129,64.1282,28000.0
2009-07-16 15:20:00,83.63,83.74,83.58,83.73,54400.0,64.1282,64.2126,64.0899,64.2049,54400.0
2009-07-16 15:30:00,83.73,83.77,83.68,83.7,40400.0,64.2049,64.2356,64.1666,64.1819,40400.0
2009-07-16 15:40:00,83.71,83.91,83.71,83.83,79900.0,64.1896,64.343,64.1896,64.2816,79900.0
2009-07-16 15:50:00,83.84,83.92,83.57,83.67,121900.0,64.2893,64.3506,64.0822,64.1589,121900.0
2009-07-17 09:30:00,84.05,84.18,83.48,83.92,99100.0,64.4503,64.55,64.0132,64.3506,99100.0
2009-07-17 09:40:00,83.85,83.92,83.68,83.71,18300.0,64.2969,64.3506,64.1666,64.1896,18300.0
2009-07-17 09:50:00,83.7,84.16,83.61,84.11,19700.0,64.1819,64.5347,64.1129,64.4963,19700.0
2009-07-17 10:00:00,84.13,84.16,83.93,83.94,39100.0,64.5116,64.5347,64.3583,64.366,39100.0
2009-07-17 10:10:00,83.95,84.34,83.92,84.34,25400.0,64.3736,64.6727,64.3506,64.6727,25400.0
2009-07-17 10:20:00,84.34,84.34,84.22,84.31,23300.0,64.6727,64.6727,64.5807,64.6497,23300.0
2009-07-17 10:30:00,84.35,84.54,84.25,84.54,44100.0,64.6803,64.826,64.6037,64.826,44100.0
2009-07-17 10:40:00,84.5,84.58,84.44,84.44,18700.0,64.7954,64.8567,64.7494,64.7494,18700.0
2009-07-17 10:50:00,84.42,84.45,84.37,84.45,21500.0,64.734,64.757,64.6957,64.757,21500.0
2009-07-17 11:00:00,84.44,84.47,84.42,84.43,18200.0,64.7494,64.7724,64.734,64.7417,18200.0
2009-07-17 11:10:00,84.43,84.44,84.36,84.36,17100.0,64.7417,64.7494,64.688,64.688,17100.0
2009-07-17 11:20:00,84.37,84.45,84.37,84.4,19600.0,64.6957,64.757,64.6957,64.7187,19600.0
2009-07-17 11:30:00,84.39,84.47,84.37,84.41,27200.0,64.711,64.7724,64.6957,64.7264,27200.0
2009-07-17 11:40:00,84.42,84.42,84.25,84.26,21400.0,64.734,64.734,64.6037,64.6113,21400.0
2009-07-17 11:50:00,84.26,84.26,84.08,84.09,19200.0,64.6113,64.6113,64.4733,64.481,19200.0
2009-07-17 12:00:00,84.1,84.36,84.05,84.36,23600.0,64.4886,64.688,64.4503,64.688,23600.0
2009-07-17 12:10:00,84.32,84.42,84.3,84.39,11500.0,64.6573,64.734,64.642,64.711,11500.0
2009-07-17 12:20:00,84.39,84.41,84.26,84.26,21600.0,64.711,64.7264,64.6113,64.6113,21600.0
2009-07-17 12:30:00,84.26,84.42,84.23,84.35,14900.0,64.6113,64.734,64.5883,64.6803,14900.0
2009-07-17 12:40:00,84.35,84.57,84.34,84.53,23700.0,64.6803,64.849,64.6727,64.8184,23700.0
2009-07-17 12:50:00,84.54,84.75,84.51,84.75,36600.0,64.826,64.9871,64.803,64.9871,36600.0
2009-07-17 13:00:00,84.74,84.74,84.63,84.7,19500.0,64.9794,64.9794,64.8951,64.9487,19500.0
2009-07-17 13:10:00,84.7,84.73,84.61,84.68,10700.0,64.9487,64.9717,64.8797,64.9334,10700.0
2009-07-17 13:20:00,84.67,84.84,84.65,84.84,12800.0,64.9257,65.0561,64.9104,65.0561,12800.0
2009-07-17 13:30:00,84.85,84.98,84.76,84.97,22000.0,65.0638,65.1634,64.9947,65.1558,22000.0
2009-07-17 13:40:00,84.96,84.96,84.79,84.87,32800.0,65.1481,65.1481,65.0177,65.0791,32800.0
2009-07-17 13:50:00,84.88,84.89,84.73,84.74,10800.0,65.0868,65.0944,64.9717,64.9794,10800.0
2009-07-17 14:00:00,84.74,84.86,84.73,84.79,8100.0,64.9794,65.0714,64.9717,65.0177,8100.0
2009-07-17 14:10:00,84.79,84.8,84.71,84.75,9500.0,65.0177,65.0254,64.9564,64.9871,9500.0
2009-07-17 14:20:00,84.74,84.81,84.73,84.78,11200.0,64.9794,65.0331,64.9717,65.0101,11200.0
2009-07-17 14:30:00,84.77,84.78,84.7,84.73,11700.0,65.0024,65.0101,64.9487,64.9717,11700.0
2009-07-17 14:40:00,84.7,84.76,84.7,84.76,15900.0,64.9487,64.9947,64.9487,64.9947,15900.0
2009-07-17 14:50:00,84.75,84.8,84.72,84.76,20800.0,64.9871,65.0254,64.9641,64.9947,20800.0
2009-07-17 15:00:00,84.76,84.77,84.72,84.77,15800.0,64.9947,65.0024,64.9641,65.0024,15800.0
2009-07-17 15:10:00,84.76,84.79,84.71,84.76,16100.0,64.9947,65.0177,64.9564,64.9947,16100.0
2009-07-17 15:20:00,84.76,84.79,84.69,84.69,26500.0,64.9947,65.0177,64.9411,64.9411,26500.0
2009-07-17 15:30:00,84.69,84.69,84.39,84.42,58000.0,64.9411,64.9411,64.711,64.734,58000.0
2009-07-17 15:40:00,84.41,84.52,84.38,84.45,41500.0,64.7264,64.8107,64.7034,64.757,41500.0
2009-07-17 15:50:00,84.46,84.63,84.46,84.62,52300.0,64.7647,64.8951,64.7647,64.8874,52300.0
2009-07-20 09:30:00,87.03,88.02,85.49,86.28,55400.0,66.7354,67.4945,65.5545,66.1603,55400.0
2009-07-20 09:40:00,86.32,86.39,85.5,86.39,34800.0,66.191,66.2446,65.5622,66.2446,34800.0
2009-07-20 09:50:00,86.38,86.82,86.35,86.64,63000.0,66.237,66.5744,66.214,66.4363,63000.0
2009-07-20 10:00:00,86.63,86.89,86.5,86.53,38200.0,66.4287,66.628,66.329,66.352,38200.0
2009-07-20 10:10:00,86.51,86.65,86.31,86.34,25000.0,66.3367,66.444,66.1833,66.2063,25000.0
2009-07-20 10:20:00,86.33,86.35,86.06,86.08,17900.0,66.1986,66.214,65.9916,66.0069,17900.0
2009-07-20 10:30:00,86.08,86.16,85.8,85.83,24600.0,66.0069,66.0683,65.7922,65.8152,24600.0
2009-07-20 10:40:00,85.83,85.93,85.66,85.69,17400.0,65.8152,65.8919,65.6849,65.7079,17400.0
2009-07-20 10:50:00,85.72,86.1,85.72,86.07,11100.0,65.7309,66.0223,65.7309,65.9993,11100.0
2009-07-20 11:00:00,86.12,86.28,86.08,86.08,11700.0,66.0376,66.1603,66.0069,66.0069,11700.0
2009-07-20 11:10:00,86.07,86.32,86.07,86.29,15100.0,65.9993,66.191,65.9993,66.168,15100.0
2009-07-20 11:20:00,86.23,86.37,86.16,86.37,11200.0,66.1219,66.2293,66.0683,66.2293,11200.0
2009-07-20 11:30:00,86.36,86.48,86.33,86.33,21900.0,66.2216,66.3137,66.1986,66.1986,21900.0
2009-07-20 11:40:00,86.33,86.4,86.29,86.34,10000.0,66.1986,66.2523,66.168,66.2063,10000.0
2009-07-20 11:50:00,86.35,86.5,86.29,86.46,18700.0,66.214,66.329,66.168,66.2983,18700.0
2009-07-20 12:00:00,86.48,86.59,86.47,86.55,16800.0,66.3137,66.398,66.306,66.3673,16800.0
2009-07-20 12:10:00,86.54,86.76,86.54,86.75,8500.0,66.3597,66.5284,66.3597,66.5207,8500.0
2009-07-20 12:20:00,86.74,86.87,86.72,86.85,25200.0,66.513,66.6127,66.4977,66.5974,25200.0
2009-07-20 12:30:00,86.9,86.99,86.86,86.97,20600.0,66.6357,66.7047,66.605,66.6894,20600.0
2009-07-20 12:40:00,86.98,86.99,86.93,86.96,11800.0,66.6971,66.7047,66.6587,66.6817,11800.0
2009-07-20 12:50:00,86.96,87.0,86.9,86.97,17000.0,66.6817,66.7124,66.6357,66.6894,17000.0
2009-07-20 13:00:00,86.98,87.0,86.96,86.98,13800.0,66.6971,66.7124,66.6817,66.6971,13800.0
2009-07-20 13:10:00,86.97,86.98,86.92,86.94,13300.0,66.6894,66.6971,66.651,66.6664,13300.0
2009-07-20 13:20:00,86.94,86.94,86.78,86.85,14700.0,66.6664,66.6664,66.5437,66.5974,14700.0
2009-07-20 13:30:00,86.85,87.19,86.85,87.09,45200.0,66.5974,66.8581,66.5974,66.7814,45200.0
2009-07-20 13:40:00,87.1,87.4,87.09,87.33,23100.0,66.7891,67.0191,66.7814,66.9654,23100.0
2009-07-20 13:50:00,87.34,87.35,87.26,87.3,12900.0,66.9731,66.9808,66.9118,66.9424,12900.0
2009-07-20 14:00:00,87.31,87.31,87.12,87.24,14900.0,66.9501,66.9501,66.8044,66.8964,14900.0
2009-07-20 14:10:00,87.22,87.48,87.22,87.48,14900.0,66.8811,67.0805,66.8811,67.0805,14900.0
2009-07-20 14:20:00,87.45,87.5,87.41,87.45,31300.0,67.0575,67.0958,67.0268,67.0575,31300.0
2009-07-20 14:30:00,87.45,87.57,87.4,87.46,26800.0,67.0575,67.1495,67.0191,67.0651,26800.0
2009-07-20 14:40:00,87.46,87.61,87.38,87.48,29300.0,67.0651,67.1801,67.0038,67.0805,29300.0
2009-07-20 14:50:00,87.47,87.5,87.15,87.44,23600.0,67.0728,67.0958,66.8274,67.0498,23600.0
2009-07-20 15:00:00,87.44,87.67,87.44,87.56,43200.0,67.0498,67.2262,67.0498,67.1418,43200.0
2009-07-20 15:10:00,87.57,87.59,87.3,87.33,84800.0,67.1495,67.1648,66.9424,66.9654,84800.0
2009-07-20 15:20:00,87.32,87.59,87.32,87.42,35300.0,66.9578,67.1648,66.9578,67.0345,35300.0
2009-07-20 15:30:00,87.41,87.55,87.35,87.49,56500.0,67.0268,67.1341,66.9808,67.0881,56500.0
2009-07-20 15:40:00,87.52,87.75,87.44,87.52,76700.0,67.1111,67.2875,67.0498,67.1111,76700.0
2009-07-20 15:50:00,87.51,87.79,87.51,87.73,87100.0,67.1035,67.3182,67.1035,67.2722,87100.0
2009-07-21 09:30:00,87.52,88.45,87.5,88.2,40000.0,67.1111,67.8243,67.0958,67.6326,40000.0
2009-07-21 09:40:00,88.29,88.35,87.89,87.9,21800.0,67.7016,67.7476,67.3949,67.4025,21800.0
2009-07-21 09:50:00,87.91,87.91,87.61,87.81,28400.0,67.4102,67.4102,67.1801,67.3335,28400.0
2009-07-21 10:00:00,87.75,87.79,87.36,87.36,50400.0,67.2875,67.3182,66.9884,66.9884,50400.0
2009-07-21 10:10:00,87.35,87.4,87.08,87.15,59800.0,66.9808,67.0191,66.7737,66.8274,59800.0
2009-07-21 10:20:00,87.14,87.29,87.04,87.29,27900.0,66.8197,66.9348,66.7431,66.9348,27900.0
2009-07-21 10:30:00,87.26,87.58,87.01,87.54,35400.0,66.9118,67.1571,66.7201,67.1265,35400.0
2009-07-21 10:40:00,87.57,87.57,87.33,87.33,18000.0,67.1495,67.1495,66.9654,66.9654,18000.0
2009-07-21 10:50:00,87.32,87.4,87.06,87.4,19300.0,66.9578,67.0191,66.7584,67.0191,19300.0
2009-07-21 11:00:00,87.41,87.75,87.41,87.74,24600.0,67.0268,67.2875,67.0268,67.2798,24600.0
2009-07-21 11:10:00,87.73,87.74,87.23,87.23,33200.0,67.2722,67.2798,66.8888,66.8888,33200.0
2009-07-21 11:20:00,87.26,87.34,87.0,87.0,31900.0,66.9118,66.9731,66.7124,66.7124,31900.0
2009-07-21 11:30:00,87.0,87.03,86.86,86.95,32500.0,66.7124,66.7354,66.605,66.6741,32500.0
2009-07-21 11:40:00,86.96,87.0,86.69,86.74,37900.0,66.6817,66.7124,66.4747,66.513,37900.0
2009-07-21 11:50:00,86.75,86.84,86.64,86.65,25000.0,66.5207,66.5897,66.4363,66.444,25000.0
2009-07-21 12:00:00,86.66,86.66,86.53,86.54,26700.0,66.4517,66.4517,66.352,66.3597,26700.0
2009-07-21 12:10:00,86.54,86.6,86.53,86.57,16000.0,66.3597,66.4057,66.352,66.3827,16000.0
2009-07-21 12:20:00,86.57,86.57,86.27,86.43,26300.0,66.3827,66.3827,66.1526,66.2753,26300.0
2009-07-21 12:30:00,86.45,86.57,86.4,86.56,17400.0,66.2906,66.3827,66.2523,66.375,17400.0
2009-07-21 12:40:00,86.56,86.57,86.33,86.38,17500.0,66.375,66.3827,66.1986,66.237,17500.0
2009-07-21 12:50:00,86.35,86.44,86.3,86.42,10900.0,66.214,66.283,66.1756,66.2676,10900.0
2009-07-21 13:00:00,86.41,86.48,86.25,86.28,32800.0,66.26,66.3137,66.1373,66.1603,32800.0
2009-07-21 13:10:00,86.28,86.49,86.27,86.47,11400.0,66.1603,66.3213,66.1526,66.306,11400.0
2009-07-21 13:20:00,86.47,86.6,86.44,86.57,10300.0,66.306,66.4057,66.283,66.3827,10300.0
2009-07-21 13:30:00,86.58,86.62,86.45,86.46,10900.0,66.3903,66.421,66.2906,66.2983,10900.0
2009-07-21 13:40:00,86.46,86.61,86.45,86.52,13600.0,66.2983,66.4133,66.2906,66.3443,13600.0
2009-07-21 13:50:00,86.46,86.55,86.38,86.54,15000.0,66.2983,66.3673,66.237,66.3597,15000.0
2009-07-21 14:00:00,86.53,86.7,86.53,86.68,13800.0,66.352,66.4823,66.352,66.467,13800.0
2009-07-21 14:10:00,86.66,86.78,86.64,86.77,15800.0,66.4517,66.5437,66.4363,66.536,15800.0
2009-07-21 14:20:00,86.78,86.8,86.72,86.77,11200.0,66.5437,66.559,66.4977,66.536,11200.0
2009-07-21 14:30:00,86.75,86.97,86.62,86.91,18100.0,66.5207,66.6894,66.421,66.6434,18100.0
2009-07-21 14:40:00,86.9,87.01,86.86,87.0,33800.0,66.6357,66.7201,66.605,66.7124,33800.0
2009-07-21 14:50:00,86.99,87.1,86.96,87.09,37800.0,66.7047,66.7891,66.6817,66.7814,37800.0
2009-07-21 15:00:00,87.09,87.13,87.04,87.07,15200.0,66.7814,66.8121,66.7431,66.7661,15200.0
2009-07-21 15:10:00,87.07,87.25,87.07,87.25,17600.0,66.7661,66.9041,66.7661,66.9041,17600.0
2009-07-21 15:20:00,87.25,87.25,87.07,87.12,25000.0,66.9041,66.9041,66.7661,66.8044,25000.0
2009-07-21 15:30:00,87.12,87.15,86.99,87.15,34100.0,66.8044,66.8274,66.7047,66.8274,34100.0
2009-07-21 15:40:00,87.13,87.25,87.07,87.1,75500.0,66.8121,66.9041,66.7661,66.7891,75500.0
2009-07-21 15:50:00,87.09,87.39,87.06,87.34,105400.0,66.7814,67.0114,66.7584,66.9731,105400.0
2009-07-22 09:30:00,86.71,87.64,86.71,87.26,17000.0,66.49,67.2031,66.49,66.9118,17000.0
2009-07-22 09:40:00,87.26,87.47,87.15,87.38,15100.0,66.9118,67.0728,66.8274,67.0038,15100.0
2009-07-22 09:50:00,87.35,87.91,87.33,87.71,23800.0,66.9808,67.4102,66.9654,67.2568,23800.0
2009-07-22 10:00:00,87.75,88.04,87.74,87.93,15600.0,67.2875,67.5099,67.2798,67.4255,15600.0
2009-07-22 10:10:00,87.88,88.01,87.87,87.87,26600.0,67.3872,67.4869,67.3795,67.3795,26600.0
2009-07-22 10:20:00,87.8,87.86,87.41,87.49,29700.0,67.3258,67.3718,67.0268,67.0881,29700.0
2009-07-22 10:30:00,87.5,87.64,87.31,87.34,22000.0,67.0958,67.2031,66.9501,66.9731,22000.0
2009-07-22 10:40:00,87.36,87.38,87.03,87.09,15700.0,66.9884,67.0038,66.7354,66.7814,15700.0
2009-07-22 10:50:00,87.11,87.28,87.1,87.17,12300.0,66.7967,66.9271,66.7891,66.8427,12300.0
2009-07-22 11:00:00,87.19,87.28,87.0,87.2,15900.0,66.8581,66.9271,66.7124,66.8658,15900.0
2009-07-22 11:10:00,87.21,87.28,87.17,87.21,17900.0,66.8734,66.9271,66.8427,66.8734,17900.0
2009-07-22 11:20:00,87.23,87.42,87.19,87.39,13900.0,66.8888,67.0345,66.8581,67.0114,13900.0
2009-07-22 11:30:00,87.38,87.56,87.25,87.25,8000.0,67.0038,67.1418,66.9041,66.9041,8000.0
2009-07-22 11:40:00,87.25,87.25,86.89,86.93,24400.0,66.9041,66.9041,66.628,66.6587,24400.0
2009-07-22 11:50:00,86.93,87.01,86.81,86.93,24600.0,66.6587,66.7201,66.5667,66.6587,24600.0
2009-07-22 12:00:00,86.95,87.0,86.82,86.83,15900.0,66.6741,66.7124,66.5744,66.582,15900.0
2009-07-22 12:10:00,86.83,86.83,86.53,86.57,22600.0,66.582,66.582,66.352,66.3827,22600.0
2009-07-22 12:20:00,86.57,86.95,86.57,86.94,14600.0,66.3827,66.6741,66.3827,66.6664,14600.0
2009-07-22 12:30:00,86.95,87.04,86.84,86.92,22500.0,66.6741,66.7431,66.5897,66.651,22500.0
2009-07-22 12:40:00,86.92,87.04,86.84,86.95,19000.0,66.651,66.7431,66.5897,66.6741,19000.0
2009-07-22 12:50:00,86.94,87.09,86.84,86.87,31400.0,66.6664,66.7814,66.5897,66.6127,31400.0
2009-07-22 13:00:00,86.88,87.22,86.87,87.21,29600.0,66.6204,66.8811,66.6127,66.8734,29600.0
2009-07-22 13:10:00,87.17,87.17,87.06,87.08,24100.0,66.8427,66.8427,66.7584,66.7737,24100.0
2009-07-22 13:20:00,87.07,87.08,86.94,87.05,23700.0,66.7661,66.7737,66.6664,66.7507,23700.0
2009-07-22 13:30:00,87.05,87.11,86.97,87.04,16300.0,66.7507,66.7967,66.6894,66.7431,16300.0
2009-07-22 13:40:00,87.04,87.09,86.82,87.04,11600.0,66.7431,66.7814,66.5744,66.7431,11600.0
2009-07-22 13:50:00,87.03,87.18,86.99,87.18,5600.0,66.7354,66.8504,66.7047,66.8504,5600.0
2009-07-22 14:00:00,87.2,87.22,86.85,86.85,14500.0,66.8658,66.8811,66.5974,66.5974,14500.0
2009-07-22 14:10:00,86.85,87.0,86.85,86.94,14500.0,66.5974,66.7124,66.5974,66.6664,14500.0
2009-07-22 14:20:00,86.94,87.05,86.87,87.0,7300.0,66.6664,66.7507,66.6127,66.7124,7300.0
2009-07-22 14:30:00,86.97,87.05,86.95,86.99,11500.0,66.6894,66.7507,66.6741,66.7047,11500.0
2009-07-22 14:40:00,86.99,87.01,86.74,86.74,23900.0,66.7047,66.7201,66.513,66.513,23900.0
2009-07-22 14:50:00,86.77,86.99,86.75,86.95,9600.0,66.536,66.7047,66.5207,66.6741,9600.0
2009-07-22 15:00:00,86.97,87.01,86.72,86.75,35700.0,66.6894,66.7201,66.4977,66.5207,35700.0
2009-07-22 15:10:00,86.75,86.75,86.49,86.62,27300.0,66.5207,66.5207,66.3213,66.421,27300.0
2009-07-22 15:20:00,86.62,86.65,86.3,86.58,37100.0,66.421,66.444,66.1756,66.3903,37100.0
2009-07-22 15:30:00,86.56,86.7,86.51,86.68,19200.0,66.375,66.4823,66.3367,66.467,19200.0
2009-07-22 15:40:00,86.68,86.94,86.58,86.73,37000.0,66.467,66.6664,66.3903,66.5054,37000.0
2009-07-22 15:50:00,86.73,86.93,86.7,86.88,56000.0,66.5054,66.6587,66.4823,66.6204,56000.0
2009-07-23 09:30:00,87.19,87.33,86.55,86.75,31900.0,66.8581,66.9654,66.3673,66.5207,31900.0
2009-07-23 09:40:00,86.75,86.75,86.45,86.5,23300.0,66.5207,66.5207,66.2906,66.329,23300.0
2009-07-23 09:50:00,86.42,86.73,86.35,86.73,13900.0,66.2676,66.5054,66.214,66.5054,13900.0
2009-07-23 10:00:00,86.71,87.44,86.61,87.41,24900.0,66.49,67.0498,66.4133,67.0268,24900.0
2009-07-23 10:10:00,87.41,87.75,87.38,87.74,19400.0,67.0268,67.2875,67.0038,67.2798,19400.0
2009-07-23 10:20:00,87.71,87.86,87.53,87.8,26800.0,67.2568,67.3718,67.1188,67.3258,26800.0
2009-07-23 10:30:00,87.79,88.11,87.58,88.06,48100.0,67.3182,67.5636,67.1571,67.5252,48100.0
2009-07-23 10:40:00,88.02,88.29,88.0,88.12,19900.0,67.4945,67.7016,67.4792,67.5712,19900.0
2009-07-23 10:50:00,88.11,88.11,87.88,88.03,17800.0,67.5636,67.5636,67.3872,67.5022,17800.0
2009-07-23 11:00:00,88.03,88.23,88.0,88.14,19300.0,67.5022,67.6556,67.4792,67.5866,19300.0
2009-07-23 11:10:00,88.14,88.45,88.13,88.3,25600.0,67.5866,67.8243,67.5789,67.7092,25600.0
2009-07-23 11:20:00,88.3,88.43,88.24,88.39,13300.0,67.7092,67.8089,67.6632,67.7783,13300.0
2009-07-23 11:30:00,88.39,88.39,87.99,88.08,32500.0,67.7783,67.7783,67.4715,67.5405,32500.0
2009-07-23 11:40:00,88.08,88.24,88.07,88.24,13600.0,67.5405,67.6632,67.5329,67.6632,13600.0
2009-07-23 11:50:00,88.24,88.42,88.17,88.4,21500.0,67.6632,67.8013,67.6096,67.7859,21500.0
2009-07-23 12:00:00,88.39,88.7,88.39,88.53,25400.0,67.7783,68.016,67.7783,67.8856,25400.0
2009-07-23 12:10:00,88.51,88.71,88.51,88.7,6200.0,67.8703,68.0236,67.8703,68.016,6200.0
2009-07-23 12:20:00,88.74,88.74,88.61,88.68,15900.0,68.0466,68.0466,67.947,68.0006,15900.0
2009-07-23 12:30:00,88.67,88.73,88.67,88.69,7700.0,67.993,68.039,67.993,68.0083,7700.0
2009-07-23 12:40:00,88.71,88.89,88.69,88.87,19400.0,68.0236,68.1617,68.0083,68.1463,19400.0
2009-07-23 12:50:00,88.85,88.88,88.72,88.86,10500.0,68.131,68.154,68.0313,68.1387,10500.0
2009-07-23 13:00:00,88.86,88.87,88.75,88.76,7200.0,68.1387,68.1463,68.0543,68.062,7200.0
2009-07-23 13:10:00,88.76,88.76,88.66,88.68,10900.0,68.062,68.062,67.9853,68.0006,10900.0
2009-07-23 13:20:00,88.68,88.8,88.66,88.77,9600.0,68.0006,68.0926,67.9853,68.0696,9600.0
2009-07-23 13:30:00,88.77,88.93,88.72,88.82,17800.0,68.0696,68.1923,68.0313,68.108,17800.0
2009-07-23 13:40:00,88.8,88.85,88.78,88.8,7200.0,68.0926,68.131,68.0773,68.0926,7200.0
2009-07-23 13:50:00,88.79,88.81,88.61,88.62,14600.0,68.085,68.1003,67.947,67.9546,14600.0
2009-07-23 14:00:00,88.62,88.64,88.38,88.4,30600.0,67.9546,67.97,67.7706,67.7859,30600.0
2009-07-23 14:10:00,88.4,88.62,88.39,88.62,12100.0,67.7859,67.9546,67.7783,67.9546,12100.0
2009-07-23 14:20:00,88.64,88.77,88.56,88.68,9900.0,67.97,68.0696,67.9086,68.0006,9900.0
2009-07-23 14:30:00,88.7,88.71,88.51,88.52,13100.0,68.016,68.0236,67.8703,67.8779,13100.0
2009-07-23 14:40:00,88.53,88.84,88.53,88.77,9600.0,67.8856,68.1233,67.8856,68.0696,9600.0
2009-07-23 14:50:00,88.8,88.88,88.73,88.77,15100.0,68.0926,68.154,68.039,68.0696,15100.0
2009-07-23 15:00:00,88.76,88.92,88.69,88.7,27200.0,68.062,68.1847,68.0083,68.016,27200.0
2009-07-23 15:10:00,88.73,88.93,88.71,88.75,21000.0,68.039,68.1923,68.0236,68.0543,21000.0
2009-07-23 15:20:00,88.79,88.83,88.72,88.82,14300.0,68.085,68.1157,68.0313,68.108,14300.0
2009-07-23 15:30:00,88.82,88.82,88.6,88.65,33900.0,68.108,68.108,67.9393,67.9776,33900.0
2009-07-23 15:40:00,88.65,88.7,88.52,88.6,55600.0,67.9776,68.016,67.8779,67.9393,55600.0
2009-07-23 15:50:00,88.59,88.7,88.41,88.63,120200.0,67.9316,68.016,67.7936,67.9623,120200.0
2009-07-24 09:30:00,87.98,88.11,87.86,87.88,20000.0,67.4639,67.5636,67.3718,67.3872,20000.0
2009-07-24 09:40:00,87.95,88.3,87.89,88.21,11500.0,67.4409,67.7092,67.3949,67.6402,11500.0
2009-07-24 09:50:00,88.15,88.15,87.34,87.42,14400.0,67.5942,67.5942,66.9731,67.0345,14400.0
2009-07-24 10:00:00,87.39,87.84,87.29,87.45,19800.0,67.0114,67.3565,66.9348,67.0575,19800.0
2009-07-24 10:10:00,87.46,87.83,87.46,87.83,21200.0,67.0651,67.3488,67.0651,67.3488,21200.0
2009-07-24 10:20:00,87.78,88.06,87.72,88.03,13700.0,67.3105,67.5252,67.2645,67.5022,13700.0
2009-07-24 10:30:00,88.04,88.07,87.8,87.82,17300.0,67.5099,67.5329,67.3258,67.3412,17300.0
2009-07-24 10:40:00,87.79,87.82,87.73,87.79,7200.0,67.3182,67.3412,67.2722,67.3182,7200.0
2009-07-24 10:50:00,87.81,87.81,87.6,87.61,11000.0,67.3335,67.3335,67.1725,67.1801,11000.0
2009-07-24 11:00:00,87.61,87.86,87.56,87.65,19100.0,67.1801,67.3718,67.1418,67.2108,19100.0
2009-07-24 11:10:00,87.66,87.71,87.58,87.59,12100.0,67.2185,67.2568,67.1571,67.1648,12100.0
2009-07-24 11:20:00,87.58,87.76,87.58,87.76,11600.0,67.1571,67.2952,67.1571,67.2952,11600.0
2009-07-24 11:30:00,87.75,88.0,87.74,87.94,11500.0,67.2875,67.4792,67.2798,67.4332,11500.0
2009-07-24 11:40:00,87.94,88.04,87.8,88.04,7000.0,67.4332,67.5099,67.3258,67.5099,7000.0
2009-07-24 11:50:00,88.04,88.22,88.04,88.17,9400.0,67.5099,67.6479,67.5099,67.6096,9400.0
2009-07-24 12:00:00,88.2,88.21,88.15,88.18,6600.0,67.6326,67.6402,67.5942,67.6172,6600.0
2009-07-24 12:10:00,88.24,88.3,88.1,88.1,29100.0,67.6632,67.7092,67.5559,67.5559,29100.0
2009-07-24 12:20:00,88.1,88.14,88.06,88.11,5700.0,67.5559,67.5866,67.5252,67.5636,5700.0
2009-07-24 12:30:00,88.11,88.15,88.11,88.15,2400.0,67.5636,67.5942,67.5636,67.5942,2400.0
2009-07-24 12:40:00,88.15,88.37,88.15,88.36,4200.0,67.5942,67.7629,67.5942,67.7553,4200.0
2009-07-24 12:50:00,88.37,88.47,88.37,88.4,12300.0,67.7629,67.8396,67.7629,67.7859,12300.0
2009-07-24 13:00:00,88.4,88.46,88.37,88.46,10100.0,67.7859,67.8319,67.7629,67.8319,10100.0
2009-07-24 13:10:00,88.44,88.53,88.38,88.48,12600.0,67.8166,67.8856,67.7706,67.8473,12600.0
2009-07-24 13:20:00,88.46,88.63,88.46,88.62,5900.0,67.8319,67.9623,67.8319,67.9546,5900.0
2009-07-24 13:30:00,88.63,88.91,88.63,88.87,9000.0,67.9623,68.177,67.9623,68.1463,9000.0
2009-07-24 13:40:00,88.87,88.88,88.75,88.78,9800.0,68.1463,68.154,68.0543,68.0773,9800.0
2009-07-24 13:50:00,88.76,88.78,88.63,88.65,4200.0,68.062,68.0773,67.9623,67.9776,4200.0
2009-07-24 14:00:00,88.67,88.86,88.65,88.85,4500.0,67.993,68.1387,67.9776,68.131,4500.0
2009-07-24 14:10:00,88.84,88.89,88.78,88.79,5100.0,68.1233,68.1617,68.0773,68.085,5100.0
2009-07-24 14:20:00,88.79,88.83,88.64,88.79,5700.0,68.085,68.1157,67.97,68.085,5700.0
2009-07-24 14:30:00,88.79,88.84,88.78,88.82,6700.0,68.085,68.1233,68.0773,68.108,6700.0
2009-07-24 14:40:00,88.83,88.97,88.8,88.96,8800.0,68.1157,68.223,68.0926,68.2153,8800.0
2009-07-24 14:50:00,88.96,88.96,88.72,88.89,10300.0,68.2153,68.2153,68.0313,68.1617,10300.0
2009-07-24 15:00:00,88.89,88.96,88.83,88.83,13400.0,68.1617,68.2153,68.1157,68.1157,13400.0
2009-07-24 15:10:00,88.84,88.91,88.79,88.81,9000.0,68.1233,68.177,68.085,68.1003,9000.0
2009-07-24 15:20:00,88.8,88.98,88.8,88.98,12800.0,68.0926,68.2307,68.0926,68.2307,12800.0
2009-07-24 15:30:00,88.98,88.98,88.85,88.86,18400.0,68.2307,68.2307,68.131,68.1387,18400.0
2009-07-24 15:40:00,88.87,88.98,88.85,88.93,21400.0,68.1463,68.2307,68.131,68.1923,21400.0
2009-07-24 15:50:00,88.92,89.11,88.88,89.09,33200.0,68.1847,68.3304,68.154,68.315,33200.0
2009-07-27 09:30:00,88.75,88.75,88.03,88.07,11600.0,68.0543,68.0543,67.5022,67.5329,11600.0
2009-07-27 09:40:00,88.12,88.74,88.1,88.52,11300.0,67.5712,68.0466,67.5559,67.8779,11300.0
2009-07-27 09:50:00,88.61,88.61,88.32,88.36,6500.0,67.947,67.947,67.7246,67.7553,6500.0
2009-07-27 10:00:00,88.38,88.74,88.38,88.7,17600.0,67.7706,68.0466,67.7706,68.016,17600.0
2009-07-27 10:10:00,88.68,88.75,88.36,88.54,17300.0,68.0006,68.0543,67.7553,67.8933,17300.0
2009-07-27 10:20:00,88.47,88.61,88.36,88.37,15200.0,67.8396,67.947,67.7553,67.7629,15200.0
2009-07-27 10:30:00,88.36,88.36,87.87,87.96,23800.0,67.7553,67.7553,67.3795,67.4485,23800.0
2009-07-27 10:40:00,87.96,88.18,87.96,88.15,5600.0,67.4485,67.6172,67.4485,67.5942,5600.0
2009-07-27 10:50:00,88.17,88.2,88.13,88.17,7400.0,67.6096,67.6326,67.5789,67.6096,7400.0
2009-07-27 11:00:00,88.2,88.43,88.16,88.35,7400.0,67.6326,67.8089,67.6019,67.7476,7400.0
2009-07-27 11:10:00,88.35,88.42,88.25,88.29,9000.0,67.7476,67.8013,67.6709,67.7016,9000.0
2009-07-27 11:20:00,88.28,88.5,88.28,88.48,11200.0,67.6939,67.8626,67.6939,67.8473,11200.0
2009-07-27 11:30:00,88.49,88.73,88.36,88.36,10800.0,67.8549,68.039,67.7553,67.7553,10800.0
2009-07-27 11:40:00,88.36,88.53,88.36,88.53,3000.0,67.7553,67.8856,67.7553,67.8856,3000.0
2009-07-27 11:50:00,88.54,88.54,88.36,88.36,8000.0,67.8933,67.8933,67.7553,67.7553,8000.0
2009-07-27 12:00:00,88.38,88.38,88.3,88.31,7800.0,67.7706,67.7706,67.7092,67.7169,7800.0
2009-07-27 12:10:00,88.3,88.39,88.29,88.39,12200.0,67.7092,67.7783,67.7016,67.7783,12200.0
2009-07-27 12:20:00,88.35,88.42,88.21,88.21,7200.0,67.7476,67.8013,67.6402,67.6402,7200.0
2009-07-27 12:30:00,88.21,88.21,88.2,88.21,7700.0,67.6402,67.6402,67.6326,67.6402,7700.0
2009-07-27 12:40:00,88.21,88.29,88.2,88.25,8600.0,67.6402,67.7016,67.6326,67.6709,8600.0
2009-07-27 12:50:00,88.31,88.39,88.31,88.35,7500.0,67.7169,67.7783,67.7169,67.7476,7500.0
2009-07-27 13:00:00,88.35,88.39,88.35,88.36,3800.0,67.7476,67.7783,67.7476,67.7553,3800.0
2009-07-27 13:10:00,88.34,88.34,88.17,88.19,6400.0,67.7399,67.7399,67.6096,67.6249,6400.0
2009-07-27 13:20:00,88.19,88.19,88.06,88.08,9000.0,67.6249,67.6249,67.5252,67.5405,9000.0
2009-07-27 13:30:00,88.08,88.17,88.08,88.17,3400.0,67.5405,67.6096,67.5405,67.6096,3400.0
2009-07-27 13:40:00,88.17,88.32,88.14,88.21,17100.0,67.6096,67.7246,67.5866,67.6402,17100.0
2009-07-27 13:50:00,88.2,88.31,88.16,88.24,4000.0,67.6326,67.7169,67.6019,67.6632,4000.0
2009-07-27 14:00:00,88.25,88.26,88.18,88.25,4300.0,67.6709,67.6786,67.6172,67.6709,4300.0
2009-07-27 14:10:00,88.25,88.49,88.24,88.49,5800.0,67.6709,67.8549,67.6632,67.8549,5800.0
2009-07-27 14:20:00,88.5,88.56,88.5,88.54,7400.0,67.8626,67.9086,67.8626,67.8933,7400.0
2009-07-27 14:30:00,88.54,88.6,88.47,88.6,8300.0,67.8933,67.9393,67.8396,67.9393,8300.0
2009-07-27 14:40:00,88.57,88.8,88.57,88.73,23400.0,67.9163,68.0926,67.9163,68.039,23400.0
2009-07-27 14:50:00,88.7,88.75,88.63,88.74,13900.0,68.016,68.0543,67.9623,68.0466,13900.0
2009-07-27 15:00:00,88.77,88.96,88.77,88.91,26500.0,68.0696,68.2153,68.0696,68.177,26500.0
2009-07-27 15:10:00,88.92,89.05,88.86,88.86,24700.0,68.1847,68.2844,68.1387,68.1387,24700.0
2009-07-27 15:20:00,88.82,88.93,88.75,88.9,19300.0,68.108,68.1923,68.0543,68.1693,19300.0
2009-07-27 15:30:00,88.89,88.95,88.68,88.79,17200.0,68.1617,68.2077,68.0006,68.085,17200.0
2009-07-27 15:40:00,88.8,88.88,88.67,88.73,17900.0,68.0926,68.154,67.993,68.039,17900.0
2009-07-27 15:50:00,88.72,88.99,88.72,88.99,31100.0,68.0313,68.2383,68.0313,68.2383,31100.0
2009-07-28 09:30:00,87.98,88.37,87.77,88.32,22000.0,67.4639,67.7629,67.3028,67.7246,22000.0
2009-07-28 09:40:00,88.3,88.6,88.25,88.28,22600.0,67.7092,67.9393,67.6709,67.6939,22600.0
2009-07-28 09:50:00,88.31,88.38,88.04,88.17,19300.0,67.7169,67.7706,67.5099,67.6096,19300.0
2009-07-28 10:00:00,88.17,88.17,87.62,87.67,22700.0,67.6096,67.6096,67.1878,67.2262,22700.0
2009-07-28 10:10:00,87.62,87.76,87.23,87.31,30200.0,67.1878,67.2952,66.8888,66.9501,30200.0
2009-07-28 10:20:00,87.31,87.52,87.27,87.52,36500.0,66.9501,67.1111,66.9194,67.1111,36500.0
2009-07-28 10:30:00,87.53,87.55,87.29,87.31,21700.0,67.1188,67.1341,66.9348,66.9501,21700.0
2009-07-28 10:40:00,87.32,87.6,87.24,87.52,20300.0,66.9578,67.1725,66.8964,67.1111,20300.0
2009-07-28 10:50:00,87.51,87.8,87.5,87.77,26500.0,67.1035,67.3258,67.0958,67.3028,26500.0
2009-07-28 11:00:00,87.75,87.8,87.31,87.31,27500.0,67.2875,67.3258,66.9501,66.9501,27500.0
2009-07-28 11:10:00,87.32,87.49,87.25,87.43,20200.0,66.9578,67.0881,66.9041,67.0421,20200.0
2009-07-28 11:20:00,87.43,87.45,87.35,87.4,15400.0,67.0421,67.0575,66.9808,67.0191,15400.0
2009-07-28 11:30:00,87.4,87.52,87.21,87.26,37500.0,67.0191,67.1111,66.8734,66.9118,37500.0
2009-07-28 11:40:00,87.26,87.26,87.07,87.14,10100.0,66.9118,66.9118,66.7661,66.8197,10100.0
2009-07-28 11:50:00,87.12,87.21,87.1,87.2,8400.0,66.8044,66.8734,66.7891,66.8658,8400.0
2009-07-28 12:00:00,87.2,87.37,87.12,87.32,17600.0,66.8658,66.9961,66.8044,66.9578,17600.0
2009-07-28 12:10:00,87.3,87.37,87.12,87.12,11400.0,66.9424,66.9961,66.8044,66.8044,11400.0
2009-07-28 12:20:00,87.12,87.37,87.1,87.32,11900.0,66.8044,66.9961,66.7891,66.9578,11900.0
2009-07-28 12:30:00,87.3,87.38,87.19,87.32,10100.0,66.9424,67.0038,66.8581,66.9578,10100.0
2009-07-28 12:40:00,87.38,87.38,87.19,87.22,9600.0,67.0038,67.0038,66.8581,66.8811,9600.0
2009-07-28 12:50:00,87.22,87.31,87.19,87.24,6500.0,66.8811,66.9501,66.8581,66.8964,6500.0
2009-07-28 13:00:00,87.25,87.28,87.21,87.28,8100.0,66.9041,66.9271,66.8734,66.9271,8100.0
2009-07-28 13:10:00,87.28,87.52,87.28,87.49,12000.0,66.9271,67.1111,66.9271,67.0881,12000.0
2009-07-28 13:20:00,87.49,87.69,87.49,87.6,12700.0,67.0881,67.2415,67.0881,67.1725,12700.0
2009-07-28 13:30:00,87.61,87.65,87.6,87.63,11900.0,67.1801,67.2108,67.1725,67.1955,11900.0
2009-07-28 13:40:00,87.63,87.7,87.6,87.66,12400.0,67.1955,67.2492,67.1725,67.2185,12400.0
2009-07-28 13:50:00,87.66,87.88,87.56,87.82,9900.0,67.2185,67.3872,67.1418,67.3412,9900.0
2009-07-28 14:00:00,87.82,87.87,87.74,87.87,3700.0,67.3412,67.3795,67.2798,67.3795,3700.0
2009-07-28 14:10:00,87.89,88.08,87.89,88.06,16700.0,67.3949,67.5405,67.3949,67.5252,16700.0
2009-07-28 14:20:00,88.06,88.16,88.05,88.07,8400.0,67.5252,67.6019,67.5175,67.5329,8400.0
2009-07-28 14:30:00,88.11,88.45,88.09,88.42,27800.0,67.5636,67.8243,67.5482,67.8013,27800.0
2009-07-28 14:40:00,88.4,88.43,88.28,88.32,16700.0,67.7859,67.8089,67.6939,67.7246,16700.0
2009-07-28 14:50:00,88.32,88.32,88.03,88.11,17300.0,67.7246,67.7246,67.5022,67.5636,17300.0
2009-07-28 15:00:00,88.09,88.18,88.04,88.04,16300.0,67.5482,67.6172,67.5099,67.5099,16300.0
2009-07-28 15:10:00,88.03,88.15,87.99,88.0,11800.0,67.5022,67.5942,67.4715,67.4792,11800.0
2009-07-28 15:20:00,87.98,88.05,87.81,88.02,13400.0,67.4639,67.5175,67.3335,67.4945,13400.0
2009-07-28 15:30:00,88.03,88.16,87.96,88.12,17800.0,67.5022,67.6019,67.4485,67.5712,17800.0
2009-07-28 15:40:00,88.15,88.37,88.12,88.32,19700.0,67.5942,67.7629,67.5712,67.7246,19700.0
2009-07-28 15:50:00,88.29,88.52,88.24,88.45,49900.0,67.7016,67.8779,67.6632,67.8243,49900.0
2009-07-29 09:30:00,88.13,88.13,87.29,87.44,26200.0,67.5789,67.5789,66.9348,67.0498,26200.0
2009-07-29 09:40:00,87.44,87.64,87.44,87.63,36300.0,67.0498,67.2031,67.0498,67.1955,36300.0
2009-07-29 09:50:00,87.65,88.08,87.62,88.08,22300.0,67.2108,67.5405,67.1878,67.5405,22300.0
2009-07-29 10:00:00,88.08,88.56,88.08,88.44,8300.0,67.5405,67.9086,67.5405,67.8166,8300.0
2009-07-29 10:10:00,88.44,88.48,88.25,88.25,13500.0,67.8166,67.8473,67.6709,67.6709,13500.0
2009-07-29 10:20:00,88.25,88.37,88.09,88.31,13300.0,67.6709,67.7629,67.5482,67.7169,13300.0
2009-07-29 10:30:00,88.31,88.31,87.9,87.93,20600.0,67.7169,67.7169,67.4025,67.4255,20600.0
2009-07-29 10:40:00,87.9,87.91,87.73,87.73,15200.0,67.4025,67.4102,67.2722,67.2722,15200.0
2009-07-29 10:50:00,87.73,87.84,87.73,87.8,45700.0,67.2722,67.3565,67.2722,67.3258,45700.0
2009-07-29 11:00:00,87.82,88.05,87.82,88.05,20900.0,67.3412,67.5175,67.3412,67.5175,20900.0
2009-07-29 11:10:00,88.11,88.11,87.9,87.94,8600.0,67.5636,67.5636,67.4025,67.4332,8600.0
2009-07-29 11:20:00,87.96,87.98,87.67,87.75,20000.0,67.4485,67.4639,67.2262,67.2875,20000.0
2009-07-29 11:30:00,87.75,87.77,87.53,87.53,39600.0,67.2875,67.3028,67.1188,67.1188,39600.0
2009-07-29 11:40:00,87.55,87.58,87.39,87.42,60800.0,67.1341,67.1571,67.0114,67.0345,60800.0
2009-07-29 11:50:00,87.42,87.56,87.42,87.5,28000.0,67.0345,67.1418,67.0345,67.0958,28000.0
2009-07-29 12:00:00,87.49,87.62,87.49,87.6,19300.0,67.0881,67.1878,67.0881,67.1725,19300.0
2009-07-29 12:10:00,87.6,87.8,87.6,87.72,6900.0,67.1725,67.3258,67.1725,67.2645,6900.0
2009-07-29 12:20:00,87.75,87.81,87.67,87.81,4000.0,67.2875,67.3335,67.2262,67.3335,4000.0
2009-07-29 12:30:00,87.79,87.9,87.76,87.85,2400.0,67.3182,67.4025,67.2952,67.3642,2400.0
2009-07-29 12:40:00,87.87,87.99,87.85,87.95,5300.0,67.3795,67.4715,67.3642,67.4409,5300.0
2009-07-29 12:50:00,87.97,88.02,87.89,87.93,4700.0,67.4562,67.4945,67.3949,67.4255,4700.0
2009-07-29 13:00:00,87.94,87.94,87.56,87.69,12100.0,67.4332,67.4332,67.1418,67.2415,12100.0
2009-07-29 13:10:00,87.64,87.65,87.54,87.54,11600.0,67.2031,67.2108,67.1265,67.1265,11600.0
2009-07-29 13:20:00,87.56,87.57,87.46,87.52,13300.0,67.1418,67.1495,67.0651,67.1111,13300.0
2009-07-29 13:30:00,87.5,87.57,87.5,87.52,9200.0,67.0958,67.1495,67.0958,67.1111,9200.0
2009-07-29 13:40:00,87.52,87.71,87.52,87.64,7800.0,67.1111,67.2568,67.1111,67.2031,7800.0
2009-07-29 13:50:00,87.57,87.63,87.51,87.61,2600.0,67.1495,67.1955,67.1035,67.1801,2600.0
2009-07-29 14:00:00,87.67,87.69,87.5,87.61,36500.0,67.2262,67.2415,67.0958,67.1801,36500.0
2009-07-29 14:10:00,87.58,87.78,87.54,87.7,46200.0,67.1571,67.3105,67.1265,67.2492,46200.0
2009-07-29 14:20:00,87.72,87.93,87.63,87.93,9300.0,67.2645,67.4255,67.1955,67.4255,9300.0
2009-07-29 14:30:00,87.89,87.92,87.77,87.78,7500.0,67.3949,67.4179,67.3028,67.3105,7500.0
2009-07-29 14:40:00,87.81,87.87,87.71,87.8,13700.0,67.3335,67.3795,67.2568,67.3258,13700.0
2009-07-29 14:50:00,87.82,87.92,87.79,87.81,8500.0,67.3412,67.4179,67.3182,67.3335,8500.0
2009-07-29 15:00:00,87.81,87.97,87.81,87.87,58700.0,67.3335,67.4562,67.3335,67.3795,58700.0
2009-07-29 15:10:00,87.86,88.08,87.81,87.91,50200.0,67.3718,67.5405,67.3335,67.4102,50200.0
2009-07-29 15:20:00,87.91,88.2,87.9,88.17,31200.0,67.4102,67.6326,67.4025,67.6096,31200.0
2009-07-29 15:30:00,88.14,88.58,88.11,88.55,52100.0,67.5866,67.924,67.5636,67.9009,52100.0
2009-07-29 15:40:00,88.56,88.98,88.46,88.9,72500.0,67.9086,68.2307,67.8319,68.1693,72500.0
2009-07-29 15:50:00,88.9,88.92,88.66,88.72,112600.0,68.1693,68.1847,67.9853,68.0313,112600.0
2009-07-30 09:30:00,89.6,89.99,88.36,89.84,26800.0,68.7061,69.0052,67.7553,68.8901,26800.0
2009-07-30 09:40:00,89.85,89.95,89.52,89.68,28200.0,68.8978,68.9745,68.6448,68.7674,28200.0
2009-07-30 09:50:00,89.68,90.0,89.68,89.94,40800.0,68.7674,69.0128,68.7674,68.9668,40800.0
2009-07-30 10:00:00,89.94,90.22,89.84,90.21,62700.0,68.9668,69.1815,68.8901,69.1738,62700.0
2009-07-30 10:10:00,90.21,90.35,90.17,90.3,15400.0,69.1738,69.2812,69.1432,69.2429,15400.0
2009-07-30 10:20:00,90.28,90.5,90.24,90.44,13000.0,69.2275,69.3962,69.1969,69.3502,13000.0
2009-07-30 10:30:00,90.44,90.44,90.13,90.37,25500.0,69.3502,69.3502,69.1125,69.2965,25500.0
2009-07-30 10:40:00,90.4,90.71,90.32,90.69,23100.0,69.3195,69.5573,69.2582,69.5419,23100.0
2009-07-30 10:50:00,90.72,90.78,90.58,90.77,17900.0,69.5649,69.6109,69.4576,69.6033,17900.0
2009-07-30 11:00:00,90.79,90.94,90.58,90.6,15100.0,69.6186,69.7336,69.4576,69.4729,15100.0
2009-07-30 11:10:00,90.58,90.61,90.45,90.57,11400.0,69.4576,69.4806,69.3579,69.4499,11400.0
2009-07-30 11:20:00,90.54,90.58,90.43,90.49,13600.0,69.4269,69.4576,69.3425,69.3886,13600.0
2009-07-30 11:30:00,90.48,90.5,90.34,90.39,12900.0,69.3809,69.3962,69.2735,69.3119,12900.0
2009-07-30 11:40:00,90.37,90.37,90.23,90.28,7700.0,69.2965,69.2965,69.1892,69.2275,7700.0
2009-07-30 11:50:00,90.33,90.35,89.95,89.98,20500.0,69.2659,69.2812,68.9745,68.9975,20500.0
2009-07-30 12:00:00,89.94,90.05,89.9,89.97,9000.0,68.9668,69.0512,68.9361,68.9898,9000.0
2009-07-30 12:10:00,89.97,90.0,89.91,89.99,12300.0,68.9898,69.0128,68.9438,69.0052,12300.0
2009-07-30 12:20:00,89.99,89.99,89.84,89.87,24300.0,69.0052,69.0052,68.8901,68.9131,24300.0
2009-07-30 12:30:00,89.86,90.02,89.86,90.0,11800.0,68.9055,69.0282,68.9055,69.0128,11800.0
2009-07-30 12:40:00,90.03,90.27,90.02,90.15,12200.0,69.0358,69.2199,69.0282,69.1278,12200.0
2009-07-30 12:50:00,90.14,90.2,90.08,90.18,5200.0,69.1202,69.1662,69.0742,69.1508,5200.0
2009-07-30 13:00:00,90.19,90.52,90.18,90.52,19800.0,69.1585,69.4116,69.1508,69.4116,19800.0
2009-07-30 13:10:00,90.54,90.61,90.49,90.56,17500.0,69.4269,69.4806,69.3886,69.4422,17500.0
2009-07-30 13:20:00,90.57,90.64,90.47,90.48,11600.0,69.4499,69.5036,69.3732,69.3809,11600.0
2009-07-30 13:30:00,90.49,90.82,90.49,90.8,19000.0,69.3886,69.6416,69.3886,69.6263,19000.0
2009-07-30 13:40:00,90.79,90.8,90.69,90.7,15800.0,69.6186,69.6263,69.5419,69.5496,15800.0
2009-07-30 13:50:00,90.69,90.85,90.54,90.58,16500.0,69.5419,69.6646,69.4269,69.4576,16500.0
2009-07-30 14:00:00,90.59,90.67,90.5,90.5,17300.0,69.4652,69.5266,69.3962,69.3962,17300.0
2009-07-30 14:10:00,90.48,90.58,90.44,90.5,16500.0,69.3809,69.4576,69.3502,69.3962,16500.0
2009-07-30 14:20:00,90.5,90.5,90.42,90.49,14700.0,69.3962,69.3962,69.3349,69.3886,14700.0
2009-07-30 14:30:00,90.5,90.64,90.46,90.63,16600.0,69.3962,69.5036,69.3656,69.4959,16600.0
2009-07-30 14:40:00,90.64,90.81,90.64,90.69,10900.0,69.5036,69.6339,69.5036,69.5419,10900.0
2009-07-30 14:50:00,90.69,90.82,90.63,90.75,12900.0,69.5419,69.6416,69.4959,69.5879,12900.0
2009-07-30 15:00:00,90.72,90.87,90.72,90.87,18100.0,69.5649,69.6799,69.5649,69.6799,18100.0
2009-07-30 15:10:00,90.88,90.92,90.85,90.91,23800.0,69.6876,69.7183,69.6646,69.7106,23800.0
2009-07-30 15:20:00,90.91,90.95,90.88,90.93,21500.0,69.7106,69.7413,69.6876,69.726,21500.0
2009-07-30 15:30:00,90.94,90.94,90.29,90.35,40500.0,69.7336,69.7336,69.2352,69.2812,40500.0
2009-07-30 15:40:00,90.35,90.36,89.96,90.06,77300.0,69.2812,69.2889,68.9821,69.0588,77300.0
2009-07-30 15:50:00,90.05,90.25,89.94,90.03,68300.0,69.0512,69.2045,68.9668,69.0358,68300.0
2009-07-31 09:30:00,89.78,90.89,89.78,90.8,45400.0,68.8441,69.6953,68.8441,69.6263,45400.0
2009-07-31 09:40:00,90.88,91.51,90.81,91.46,74900.0,69.6876,70.1707,69.6339,70.1324,74900.0
2009-07-31 09:50:00,91.4,91.4,90.54,90.6,24700.0,70.0864,70.0864,69.4269,69.4729,24700.0
2009-07-31 10:00:00,90.52,90.52,89.87,90.01,42600.0,69.4116,69.4116,68.9131,69.0205,42600.0
2009-07-31 10:10:00,90.01,90.24,90.0,90.18,22400.0,69.0205,69.1969,69.0128,69.1508,22400.0
2009-07-31 10:20:00,90.16,90.45,90.16,90.18,8700.0,69.1355,69.3579,69.1355,69.1508,8700.0
2009-07-31 10:30:00,90.19,90.53,90.19,90.46,19500.0,69.1585,69.4192,69.1585,69.3656,19500.0
2009-07-31 10:40:00,90.52,90.92,90.49,90.67,10200.0,69.4116,69.7183,69.3886,69.5266,10200.0
2009-07-31 10:50:00,90.71,90.71,90.35,90.46,33600.0,69.5573,69.5573,69.2812,69.3656,33600.0
2009-07-31 11:00:00,90.46,90.58,90.43,90.49,6200.0,69.3656,69.4576,69.3425,69.3886,6200.0
2009-07-31 11:10:00,90.47,90.55,90.15,90.15,13000.0,69.3732,69.4346,69.1278,69.1278,13000.0
2009-07-31 11:20:00,90.22,90.38,90.2,90.34,7800.0,69.1815,69.3042,69.1662,69.2735,7800.0
2009-07-31 11:30:00,90.25,90.52,90.15,90.48,9500.0,69.2045,69.4116,69.1278,69.3809,9500.0
2009-07-31 11:40:00,90.46,90.46,90.32,90.38,6900.0,69.3656,69.3656,69.2582,69.3042,6900.0
2009-07-31 11:50:00,90.42,90.64,90.42,90.51,11600.0,69.3349,69.5036,69.3349,69.4039,11600.0
2009-07-31 12:00:00,90.59,90.61,90.21,90.3,8700.0,69.4652,69.4806,69.1738,69.2429,8700.0
2009-07-31 12:10:00,90.32,90.37,90.24,90.26,6300.0,69.2582,69.2965,69.1969,69.2122,6300.0
2009-07-31 12:20:00,90.28,90.5,90.28,90.47,6800.0,69.2275,69.3962,69.2275,69.3732,6800.0
2009-07-31 12:30:00,90.5,90.53,90.34,90.53,10800.0,69.3962,69.4192,69.2735,69.4192,10800.0
2009-07-31 12:40:00,90.5,90.52,90.39,90.5,6300.0,69.3962,69.4116,69.3119,69.3962,6300.0
2009-07-31 12:50:00,90.51,90.58,90.45,90.48,9100.0,69.4039,69.4576,69.3579,69.3809,9100.0
2009-07-31 13:00:00,90.46,90.48,90.37,90.48,2800.0,69.3656,69.3809,69.2965,69.3809,2800.0
2009-07-31 13:10:00,90.48,90.52,90.28,90.28,6500.0,69.3809,69.4116,69.2275,69.2275,6500.0
2009-07-31 13:20:00,90.32,90.42,90.29,90.42,2600.0,69.2582,69.3349,69.2352,69.3349,2600.0
2009-07-31 13:30:00,90.43,90.49,90.39,90.45,6000.0,69.3425,69.3886,69.3119,69.3579,6000.0
2009-07-31 13:40:00,90.45,90.61,90.45,90.57,4200.0,69.3579,69.4806,69.3579,69.4499,4200.0
2009-07-31 13:50:00,90.58,90.59,90.52,90.53,4800.0,69.4576,69.4652,69.4116,69.4192,4800.0
2009-07-31 14:00:00,90.54,90.62,90.45,90.47,20500.0,69.4269,69.4882,69.3579,69.3732,20500.0
2009-07-31 14:10:00,90.47,90.64,90.47,90.6,13800.0,69.3732,69.5036,69.3732,69.4729,13800.0
2009-07-31 14:20:00,90.57,90.64,90.48,90.58,9000.0,69.4499,69.5036,69.3809,69.4576,9000.0
2009-07-31 14:30:00,90.52,90.54,90.41,90.43,21900.0,69.4116,69.4269,69.3272,69.3425,21900.0
2009-07-31 14:40:00,90.43,90.43,90.12,90.18,19400.0,69.3425,69.3425,69.1048,69.1508,19400.0
2009-07-31 14:50:00,90.18,90.23,90.05,90.14,13100.0,69.1508,69.1892,69.0512,69.1202,13100.0
2009-07-31 15:00:00,90.13,90.27,90.1,90.25,17000.0,69.1125,69.2199,69.0895,69.2045,17000.0
2009-07-31 15:10:00,90.25,90.52,90.25,90.5,20900.0,69.2045,69.4116,69.2045,69.3962,20900.0
2009-07-31 15:20:00,90.5,90.77,90.47,90.65,24300.0,69.3962,69.6033,69.3732,69.5112,24300.0
2009-07-31 15:30:00,90.65,90.67,90.2,90.21,49700.0,69.5112,69.5266,69.1662,69.1738,49700.0
2009-07-31 15:40:00,90.21,90.26,89.86,89.97,66100.0,69.1738,69.2122,68.9055,68.9898,66100.0
2009-07-31 15:50:00,89.95,90.06,89.76,89.97,59800.0,68.9745,69.0588,68.8288,68.9898,59800.0
2009-08-03 09:30:00,91.2,91.2,90.39,90.89,41100.0,69.933,69.933,69.3119,69.6953,41100.0
2009-08-03 09:40:00,90.89,90.91,90.23,90.25,61900.0,69.6953,69.7106,69.1892,69.2045,61900.0
2009-08-03 09:50:00,90.25,90.67,89.86,90.67,34700.0,69.2045,69.5266,68.9055,69.5266,34700.0
2009-08-03 10:00:00,90.67,91.31,90.63,90.81,35000.0,69.5266,70.0173,69.4959,69.6339,35000.0
2009-08-03 10:10:00,90.77,91.24,90.67,90.95,24000.0,69.6033,69.9637,69.5266,69.7413,24000.0
2009-08-03 10:20:00,90.94,91.16,90.75,91.15,20200.0,69.7336,69.9023,69.5879,69.8946,20200.0
2009-08-03 10:30:00,91.16,91.46,91.15,91.4,24100.0,69.9023,70.1324,69.8946,70.0864,24100.0
2009-08-03 10:40:00,91.4,91.4,91.04,91.13,19700.0,70.0864,70.0864,69.8103,69.8793,19700.0
2009-08-03 10:50:00,91.13,91.13,90.63,90.71,38100.0,69.8793,69.8793,69.4959,69.5573,38100.0
2009-08-03 11:00:00,90.78,90.88,90.69,90.8,22800.0,69.6109,69.6876,69.5419,69.6263,22800.0
2009-08-03 11:10:00,90.8,90.8,90.38,90.4,18000.0,69.6263,69.6263,69.3042,69.3195,18000.0
2009-08-03 11:20:00,90.41,90.79,90.39,90.74,16600.0,69.3272,69.6186,69.3119,69.5803,16600.0
2009-08-03 11:30:00,90.76,90.8,90.73,90.75,16900.0,69.5956,69.6263,69.5726,69.5879,16900.0
2009-08-03 11:40:00,90.74,91.35,90.74,91.35,16800.0,69.5803,70.048,69.5803,70.048,16800.0
2009-08-03 11:50:00,91.35,91.35,90.95,91.06,23600.0,70.048,70.048,69.7413,69.8256,23600.0
2009-08-03 12:00:00,91.04,91.1,91.0,91.05,16600.0,69.8103,69.8563,69.7796,69.818,16600.0
2009-08-03 12:10:00,91.05,91.05,90.87,90.92,12200.0,69.818,69.818,69.6799,69.7183,12200.0
2009-08-03 12:20:00,90.93,90.94,90.87,90.89,15000.0,69.726,69.7336,69.6799,69.6953,15000.0
2009-08-03 12:30:00,90.9,90.91,90.66,90.75,12200.0,69.7029,69.7106,69.5189,69.5879,12200.0
2009-08-03 12:40:00,90.82,91.04,90.82,90.99,16000.0,69.6416,69.8103,69.6416,69.772,16000.0
2009-08-03 12:50:00,90.96,91.1,90.96,91.04,33500.0,69.749,69.8563,69.749,69.8103,33500.0
2009-08-03 13:00:00,91.03,91.25,91.03,91.1,19700.0,69.8026,69.9713,69.8026,69.8563,19700.0
2009-08-03 13:10:00,91.06,91.09,90.97,91.09,8900.0,69.8256,69.8486,69.7566,69.8486,8900.0
2009-08-03 13:20:00,91.14,91.19,90.99,91.16,54100.0,69.887,69.9253,69.772,69.9023,54100.0
2009-08-03 13:30:00,91.16,91.22,91.03,91.08,77500.0,69.9023,69.9483,69.8026,69.841,77500.0
2009-08-03 13:40:00,91.15,91.25,91.06,91.21,67900.0,69.8946,69.9713,69.8256,69.9407,67900.0
2009-08-03 13:50:00,91.21,91.24,91.17,91.23,10800.0,69.9407,69.9637,69.91,69.956,10800.0
2009-08-03 14:00:00,91.23,91.42,91.22,91.37,10400.0,69.956,70.1017,69.9483,70.0633,10400.0
2009-08-03 14:10:00,91.41,91.5,91.19,91.22,26000.0,70.094,70.163,69.9253,69.9483,26000.0
2009-08-03 14:20:00,91.22,91.27,91.07,91.11,25300.0,69.9483,69.9867,69.8333,69.864,25300.0
2009-08-03 14:30:00,91.14,91.17,91.04,91.14,15300.0,69.887,69.91,69.8103,69.887,15300.0
2009-08-03 14:40:00,91.15,91.21,91.12,91.12,13300.0,69.8946,69.9407,69.8716,69.8716,13300.0
2009-08-03 14:50:00,91.11,91.2,91.04,91.04,17500.0,69.864,69.933,69.8103,69.8103,17500.0
2009-08-03 15:00:00,91.03,91.24,91.01,91.17,54300.0,69.8026,69.9637,69.7873,69.91,54300.0
2009-08-03 15:10:00,91.16,91.16,91.07,91.11,40600.0,69.9023,69.9023,69.8333,69.864,40600.0
2009-08-03 15:20:00,91.13,91.42,91.12,91.35,30300.0,69.8793,70.1017,69.8716,70.048,30300.0
2009-08-03 15:30:00,91.34,91.37,91.15,91.23,23700.0,70.0403,70.0633,69.8946,69.956,23700.0
2009-08-03 15:40:00,91.22,91.25,90.98,91.07,18900.0,69.9483,69.9713,69.7643,69.8333,18900.0
2009-08-03 15:50:00,91.07,91.2,90.95,91.07,52400.0,69.8333,69.933,69.7413,69.8333,52400.0
2009-08-04 09:30:00,90.58,91.55,90.58,91.49,34100.0,69.4576,70.2014,69.4576,70.1554,34100.0
2009-08-04 09:40:00,91.52,91.53,91.08,91.08,41700.0,70.1784,70.186,69.841,69.841,41700.0
2009-08-04 09:50:00,91.01,91.13,90.85,91.1,15000.0,69.7873,69.8793,69.6646,69.8563,15000.0
2009-08-04 10:00:00,91.11,91.42,91.07,91.07,19900.0,69.864,70.1017,69.8333,69.8333,19900.0
2009-08-04 10:10:00,91.04,91.2,91.01,91.04,39000.0,69.8103,69.933,69.7873,69.8103,39000.0
2009-08-04 10:20:00,90.98,90.98,90.65,90.68,9800.0,69.7643,69.7643,69.5112,69.5342,9800.0
2009-08-04 10:30:00,90.77,90.98,90.65,90.97,7400.0,69.6033,69.7643,69.5112,69.7566,7400.0
2009-08-04 10:40:00,90.97,91.12,90.93,91.09,6500.0,69.7566,69.8716,69.726,69.8486,6500.0
2009-08-04 10:50:00,91.09,91.14,91.03,91.07,5100.0,69.8486,69.887,69.8026,69.8333,5100.0
2009-08-04 11:00:00,91.08,91.12,91.0,91.02,19600.0,69.841,69.8716,69.7796,69.795,19600.0
2009-08-04 11:10:00,91.02,91.14,91.01,91.05,5900.0,69.795,69.887,69.7873,69.818,5900.0
2009-08-04 11:20:00,91.08,91.09,90.87,90.97,14800.0,69.841,69.8486,69.6799,69.7566,14800.0
2009-08-04 11:30:00,90.99,91.13,90.94,91.09,10100.0,69.772,69.8793,69.7336,69.8486,10100.0
2009-08-04 11:40:00,91.1,91.25,91.1,91.2,6100.0,69.8563,69.9713,69.8563,69.933,6100.0
2009-08-04 11:50:00,91.18,91.18,90.89,90.92,12400.0,69.9177,69.9177,69.6953,69.7183,12400.0
2009-08-04 12:00:00,90.93,91.04,90.91,91.03,6700.0,69.726,69.8103,69.7106,69.8026,6700.0
2009-08-04 12:10:00,91.03,91.07,90.93,90.96,9400.0,69.8026,69.8333,69.726,69.749,9400.0
2009-08-04 12:20:00,90.99,91.13,90.99,91.07,9900.0,69.772,69.8793,69.772,69.8333,9900.0
2009-08-04 12:30:00,91.05,91.09,90.94,90.94,10400.0,69.818,69.8486,69.7336,69.7336,10400.0
2009-08-04 12:40:00,90.9,91.06,90.9,91.03,3000.0,69.7029,69.8256,69.7029,69.8026,3000.0
2009-08-04 12:50:00,91.03,91.06,90.92,91.03,7300.0,69.8026,69.8256,69.7183,69.8026,7300.0
2009-08-04 13:00:00,91.05,91.09,90.98,90.98,8900.0,69.818,69.8486,69.7643,69.7643,8900.0
2009-08-04 13:10:00,90.98,91.03,90.98,90.99,5400.0,69.7643,69.8026,69.7643,69.772,5400.0
2009-08-04 13:20:00,90.99,91.07,90.94,91.0,5500.0,69.772,69.8333,69.7336,69.7796,5500.0
2009-08-04 13:30:00,91.0,91.05,90.92,91.0,7300.0,69.7796,69.818,69.7183,69.7796,7300.0
2009-08-04 13:40:00,91.0,91.03,90.87,90.92,3900.0,69.7796,69.8026,69.6799,69.7183,3900.0
2009-08-04 13:50:00,90.9,90.92,90.62,90.67,7400.0,69.7029,69.7183,69.4882,69.5266,7400.0
2009-08-04 14:00:00,90.7,90.72,90.5,90.52,9300.0,69.5496,69.5649,69.3962,69.4116,9300.0
2009-08-04 14:10:00,90.57,90.6,90.5,90.53,7600.0,69.4499,69.4729,69.3962,69.4192,7600.0
2009-08-04 14:20:00,90.52,90.62,90.5,90.56,7500.0,69.4116,69.4882,69.3962,69.4422,7500.0
2009-08-04 14:30:00,90.56,90.74,90.56,90.72,9800.0,69.4422,69.5803,69.4422,69.5649,9800.0
2009-08-04 14:40:00,90.68,90.79,90.55,90.55,7800.0,69.5342,69.6186,69.4346,69.4346,7800.0
2009-08-04 14:50:00,90.57,90.61,90.37,90.37,21400.0,69.4499,69.4806,69.2965,69.2965,21400.0
2009-08-04 15:00:00,90.43,90.63,90.36,90.49,25600.0,69.3425,69.4959,69.2889,69.3886,25600.0
2009-08-04 15:10:00,90.49,90.51,90.37,90.37,13100.0,69.3886,69.4039,69.2965,69.2965,13100.0
2009-08-04 15:20:00,90.43,90.49,90.33,90.37,18600.0,69.3425,69.3886,69.2659,69.2965,18600.0
2009-08-04 15:30:00,90.35,90.47,90.31,90.42,23600.0,69.2812,69.3732,69.2505,69.3349,23600.0
2009-08-04 15:40:00,90.43,90.47,90.3,90.31,33600.0,69.3425,69.3732,69.2429,69.2505,33600.0
2009-08-04 15:50:00,90.31,90.45,90.28,90.43,100800.0,69.2505,69.3579,69.2275,69.3425,100800.0
2009-08-05 09:30:00,90.2,90.55,89.94,90.01,23500.0,69.1662,69.4346,68.9668,69.0205,23500.0
2009-08-05 09:40:00,90.1,90.13,89.21,89.3,27100.0,69.0895,69.1125,68.407,68.4761,27100.0
2009-08-05 09:50:00,89.3,89.57,89.3,89.54,24800.0,68.4761,68.6831,68.4761,68.6601,24800.0
2009-08-05 10:00:00,89.53,89.53,89.01,89.12,27900.0,68.6524,68.6524,68.2537,68.338,27900.0
2009-08-05 10:10:00,89.15,89.22,89.01,89.02,23900.0,68.361,68.4147,68.2537,68.2613,23900.0
2009-08-05 10:20:00,89.03,89.38,88.99,89.1,19300.0,68.269,68.5374,68.2383,68.3227,19300.0
2009-08-05 10:30:00,89.1,89.11,88.88,88.93,14900.0,68.3227,68.3304,68.154,68.1923,14900.0
2009-08-05 10:40:00,88.94,89.1,88.82,88.97,18200.0,68.2,68.3227,68.108,68.223,18200.0
2009-08-05 10:50:00,88.97,89.19,88.97,89.18,7700.0,68.223,68.3917,68.223,68.384,7700.0
2009-08-05 11:00:00,89.18,89.2,89.01,89.18,11200.0,68.384,68.3994,68.2537,68.384,11200.0
2009-08-05 11:10:00,89.17,89.33,89.15,89.15,14600.0,68.3764,68.4991,68.361,68.361,14600.0
2009-08-05 11:20:00,89.16,89.2,89.03,89.09,5200.0,68.3687,68.3994,68.269,68.315,5200.0
2009-08-05 11:30:00,89.1,89.1,88.8,88.81,10400.0,68.3227,68.3227,68.0926,68.1003,10400.0
2009-08-05 11:40:00,88.82,88.82,88.72,88.73,14600.0,68.108,68.108,68.0313,68.039,14600.0
2009-08-05 11:50:00,88.73,88.83,88.69,88.83,5100.0,68.039,68.1157,68.0083,68.1157,5100.0
2009-08-05 12:00:00,88.83,88.91,88.81,88.87,6000.0,68.1157,68.177,68.1003,68.1463,6000.0
2009-08-05 12:10:00,88.87,89.15,88.84,89.15,5400.0,68.1463,68.361,68.1233,68.361,5400.0
2009-08-05 12:20:00,89.19,89.25,88.92,88.92,5300.0,68.3917,68.4377,68.1847,68.1847,5300.0
2009-08-05 12:30:00,88.96,89.0,88.77,88.77,9600.0,68.2153,68.246,68.0696,68.0696,9600.0
2009-08-05 12:40:00,88.87,89.08,88.87,89.08,10600.0,68.1463,68.3074,68.1463,68.3074,10600.0
2009-08-05 12:50:00,89.08,89.15,88.95,88.97,6300.0,68.3074,68.361,68.2077,68.223,6300.0
2009-08-05 13:00:00,88.97,89.13,88.91,88.93,10600.0,68.223,68.3457,68.177,68.1923,10600.0
2009-08-05 13:10:00,88.95,89.11,88.94,89.09,4200.0,68.2077,68.3304,68.2,68.315,4200.0
2009-08-05 13:20:00,89.14,89.46,89.12,89.46,5300.0,68.3534,68.5987,68.338,68.5987,5300.0
2009-08-05 13:30:00,89.5,89.52,89.48,89.5,6600.0,68.6294,68.6448,68.6141,68.6294,6600.0
2009-08-05 13:40:00,89.49,89.58,89.4,89.42,7300.0,68.6217,68.6908,68.5527,68.5681,7300.0
2009-08-05 13:50:00,89.34,89.41,89.28,89.29,7100.0,68.5067,68.5604,68.4607,68.4684,7100.0
2009-08-05 14:00:00,89.29,89.4,89.18,89.33,10900.0,68.4684,68.5527,68.384,68.4991,10900.0
2009-08-05 14:10:00,89.34,89.36,89.27,89.27,6800.0,68.5067,68.5221,68.453,68.453,6800.0
2009-08-05 14:20:00,89.29,89.43,89.22,89.39,24000.0,68.4684,68.5757,68.4147,68.5451,24000.0
2009-08-05 14:30:00,89.4,89.54,89.4,89.49,45100.0,68.5527,68.6601,68.5527,68.6217,45100.0
2009-08-05 14:40:00,89.49,89.81,89.49,89.81,11000.0,68.6217,68.8671,68.6217,68.8671,11000.0
2009-08-05 14:50:00,89.84,89.88,89.68,89.75,10400.0,68.8901,68.9208,68.7674,68.8211,10400.0
2009-08-05 15:00:00,89.75,89.78,89.67,89.7,9900.0,68.8211,68.8441,68.7598,68.7828,9900.0
2009-08-05 15:10:00,89.69,89.77,89.68,89.77,9500.0,68.7751,68.8365,68.7674,68.8365,9500.0
2009-08-05 15:20:00,89.74,89.79,89.71,89.74,19100.0,68.8134,68.8518,68.7904,68.8134,19100.0
2009-08-05 15:30:00,89.73,89.73,89.29,89.3,33700.0,68.8058,68.8058,68.4684,68.4761,33700.0
2009-08-05 15:40:00,89.31,89.33,89.03,89.07,65900.0,68.4837,68.4991,68.269,68.2997,65900.0
2009-08-05 15:50:00,89.06,89.22,89.0,89.19,89000.0,68.292,68.4147,68.246,68.3917,89000.0
2009-08-06 09:30:00,89.1,89.18,88.76,89.14,11300.0,68.6757,68.7373,68.4136,68.7065,11300.0
2009-08-06 09:40:00,89.25,89.62,89.06,89.07,26600.0,68.7913,69.0765,68.6448,68.6525,26600.0
2009-08-06 09:50:00,89.07,89.25,88.82,89.08,11500.0,68.6525,68.7913,68.4598,68.6602,11500.0
2009-08-06 10:00:00,89.06,89.17,88.81,89.01,11300.0,68.6448,68.7296,68.4521,68.6063,11300.0
2009-08-06 10:10:00,89.04,89.07,88.5,88.63,13900.0,68.6294,68.6525,68.2132,68.3134,13900.0
2009-08-06 10:20:00,88.62,88.72,88.4,88.46,21500.0,68.3057,68.3828,68.1361,68.1824,21500.0
2009-08-06 10:30:00,88.48,88.93,88.47,88.88,13400.0,68.1978,68.5446,68.1901,68.5061,13400.0
2009-08-06 10:40:00,88.92,88.98,88.73,88.87,8400.0,68.5369,68.5832,68.3905,68.4984,8400.0
2009-08-06 10:50:00,88.82,88.82,88.71,88.75,8100.0,68.4598,68.4598,68.3751,68.4059,8100.0
2009-08-06 11:00:00,88.75,88.9,88.51,88.51,42000.0,68.4059,68.5215,68.2209,68.2209,42000.0
2009-08-06 11:10:00,88.48,88.94,88.47,88.92,22000.0,68.1978,68.5523,68.1901,68.5369,22000.0
2009-08-06 11:20:00,88.95,89.16,88.95,89.12,10200.0,68.56,68.7219,68.56,68.6911,10200.0
2009-08-06 11:30:00,89.11,89.12,88.96,89.03,6900.0,68.6834,68.6911,68.5678,68.6217,6900.0
2009-08-06 11:40:00,89.03,89.12,89.02,89.11,4200.0,68.6217,68.6911,68.614,68.6834,4200.0
2009-08-06 11:50:00,89.11,89.13,89.01,89.06,6100.0,68.6834,68.6988,68.6063,68.6448,6100.0
2009-08-06 12:00:00,89.02,89.08,88.81,88.91,11100.0,68.614,68.6602,68.4521,68.5292,11100.0
2009-08-06 12:10:00,88.89,88.96,88.78,88.9,29100.0,68.5138,68.5678,68.429,68.5215,29100.0
2009-08-06 12:20:00,88.91,89.06,88.9,89.05,3600.0,68.5292,68.6448,68.5215,68.6371,3600.0
2009-08-06 12:30:00,89.04,89.12,88.95,89.1,6000.0,68.6294,68.6911,68.56,68.6757,6000.0
2009-08-06 12:40:00,89.11,89.35,89.11,89.31,6700.0,68.6834,68.8684,68.6834,68.8375,6700.0
2009-08-06 12:50:00,89.31,89.31,89.15,89.2,3600.0,68.8375,68.8375,68.7142,68.7527,3600.0
2009-08-06 13:00:00,89.21,89.21,89.05,89.08,7800.0,68.7604,68.7604,68.6371,68.6602,7800.0
2009-08-06 13:10:00,89.08,89.15,89.05,89.12,3800.0,68.6602,68.7142,68.6371,68.6911,3800.0
2009-08-06 13:20:00,89.12,89.27,89.12,89.17,6000.0,68.6911,68.8067,68.6911,68.7296,6000.0
2009-08-06 13:30:00,89.15,89.32,89.15,89.26,6800.0,68.7142,68.8452,68.7142,68.799,6800.0
2009-08-06 13:40:00,89.22,89.23,88.93,89.04,15600.0,68.7682,68.7759,68.5446,68.6294,15600.0
2009-08-06 13:50:00,89.01,89.08,88.93,88.96,7200.0,68.6063,68.6602,68.5446,68.5678,7200.0
2009-08-06 14:00:00,88.94,88.99,88.57,88.62,20000.0,68.5523,68.5909,68.2672,68.3057,20000.0
2009-08-06 14:10:00,88.6,88.68,88.48,88.68,15700.0,68.2903,68.3519,68.1978,68.3519,15700.0
2009-08-06 14:20:00,88.67,88.95,88.59,88.95,10900.0,68.3442,68.56,68.2826,68.56,10900.0
2009-08-06 14:30:00,88.94,89.0,88.84,88.94,12100.0,68.5523,68.5986,68.4753,68.5523,12100.0
2009-08-06 14:40:00,88.94,88.97,88.75,88.8,8700.0,68.5523,68.5755,68.4059,68.4444,8700.0
2009-08-06 14:50:00,88.86,89.03,88.82,88.97,8800.0,68.4907,68.6217,68.4598,68.5755,8800.0
2009-08-06 15:00:00,88.93,89.1,88.89,89.06,8700.0,68.5446,68.6757,68.5138,68.6448,8700.0
2009-08-06 15:10:00,89.04,89.16,88.96,89.12,8300.0,68.6294,68.7219,68.5678,68.6911,8300.0
2009-08-06 15:20:00,89.12,89.29,89.11,89.19,13700.0,68.6911,68.8221,68.6834,68.745,13700.0
2009-08-06 15:30:00,89.21,89.23,89.0,89.17,18600.0,68.7604,68.7759,68.5986,68.7296,18600.0
2009-08-06 15:40:00,89.15,89.22,89.07,89.11,19100.0,68.7142,68.7682,68.6525,68.6834,19100.0
2009-08-06 15:50:00,89.12,89.12,88.95,89.12,31300.0,68.6911,68.6911,68.56,68.6911,31300.0
2009-08-07 09:30:00,89.74,89.98,89.53,89.58,8400.0,69.169,69.3539,69.0071,69.0456,8400.0
2009-08-07 09:40:00,89.66,89.98,89.66,89.98,5300.0,69.1073,69.3539,69.1073,69.3539,5300.0
2009-08-07 09:50:00,90.0,90.17,89.96,89.96,12000.0,69.3694,69.5004,69.3385,69.3385,12000.0
2009-08-07 10:00:00,89.88,89.91,89.16,89.3,16800.0,69.2769,69.3,68.7219,68.8298,16800.0
2009-08-07 10:10:00,89.27,89.67,89.27,89.64,7400.0,68.8067,69.115,68.8067,69.0919,7400.0
2009-08-07 10:20:00,89.67,89.83,89.35,89.73,9200.0,69.115,69.2383,68.8684,69.1612,9200.0
2009-08-07 10:30:00,89.76,90.45,89.75,90.41,9600.0,69.1844,69.7162,69.1767,69.6854,9600.0
2009-08-07 10:40:00,90.38,90.39,90.17,90.35,13200.0,69.6622,69.67,69.5004,69.6391,13200.0
2009-08-07 10:50:00,90.32,90.67,90.32,90.64,15300.0,69.616,69.8858,69.616,69.8626,15300.0
2009-08-07 11:00:00,90.6,90.98,90.56,90.88,9000.0,69.8318,70.1247,69.801,70.0476,9000.0
2009-08-07 11:10:00,90.88,90.89,90.78,90.83,7500.0,70.0476,70.0553,69.9706,70.0091,7500.0
2009-08-07 11:20:00,90.8,90.83,90.66,90.66,5600.0,69.986,70.0091,69.8781,69.8781,5600.0
2009-08-07 11:30:00,90.68,90.86,90.67,90.86,4800.0,69.8935,70.0322,69.8858,70.0322,4800.0
2009-08-07 11:40:00,90.85,90.85,90.66,90.66,11100.0,70.0245,70.0245,69.8781,69.8781,11100.0
2009-08-07 11:50:00,90.67,90.8,90.57,90.8,6500.0,69.8858,69.986,69.8087,69.986,6500.0
2009-08-07 12:00:00,90.82,90.88,90.82,90.87,2100.0,70.0014,70.0476,70.0014,70.0399,2100.0
2009-08-07 12:10:00,90.85,90.89,90.76,90.76,4600.0,70.0245,70.0553,69.9551,69.9551,4600.0
2009-08-07 12:20:00,90.76,90.77,90.74,90.76,3100.0,69.9551,69.9628,69.9397,69.9551,3100.0
2009-08-07 12:30:00,90.79,90.86,90.77,90.86,1400.0,69.9783,70.0322,69.9628,70.0322,1400.0
2009-08-07 12:40:00,90.85,90.94,90.85,90.9,2400.0,70.0245,70.0939,70.0245,70.063,2400.0
2009-08-07 12:50:00,90.91,90.94,90.88,90.94,7800.0,70.0708,70.0939,70.0476,70.0939,7800.0
2009-08-07 13:00:00,90.94,91.0,90.92,90.95,7200.0,70.0939,70.1401,70.0785,70.1016,7200.0
2009-08-07 13:10:00,90.93,91.0,90.93,90.99,3800.0,70.0862,70.1401,70.0862,70.1324,3800.0
2009-08-07 13:20:00,90.99,91.19,90.98,91.16,8500.0,70.1324,70.2866,70.1247,70.2634,8500.0
2009-08-07 13:30:00,91.2,91.25,91.14,91.19,3000.0,70.2943,70.3328,70.248,70.2866,3000.0
2009-08-07 13:40:00,91.19,91.2,91.15,91.18,6900.0,70.2866,70.2943,70.2557,70.2789,6900.0
2009-08-07 13:50:00,91.19,91.19,91.15,91.17,900.0,70.2866,70.2866,70.2557,70.2712,900.0
2009-08-07 14:00:00,91.17,91.17,91.05,91.06,4100.0,70.2712,70.2712,70.1787,70.1864,4100.0
2009-08-07 14:10:00,91.06,91.13,91.06,91.08,4800.0,70.1864,70.2403,70.1864,70.2018,4800.0
2009-08-07 14:20:00,91.1,91.1,91.0,91.0,6900.0,70.2172,70.2172,70.1401,70.1401,6900.0
2009-08-07 14:30:00,91.01,91.07,91.0,91.02,7000.0,70.1478,70.1941,70.1401,70.1555,7000.0
2009-08-07 14:40:00,91.01,91.16,91.01,91.16,3600.0,70.1478,70.2634,70.1478,70.2634,3600.0
2009-08-07 14:50:00,91.16,91.25,91.1,91.23,4900.0,70.2634,70.3328,70.2172,70.3174,4900.0
2009-08-07 15:00:00,91.22,91.22,91.0,91.03,6900.0,70.3097,70.3097,70.1401,70.1632,6900.0
2009-08-07 15:10:00,91.05,91.16,91.05,91.07,6000.0,70.1787,70.2634,70.1787,70.1941,6000.0
2009-08-07 15:20:00,91.04,91.19,91.0,91.19,12200.0,70.171,70.2866,70.1401,70.2866,12200.0
2009-08-07 15:30:00,91.18,91.27,91.03,91.06,9800.0,70.2789,70.3482,70.1632,70.1864,9800.0
2009-08-07 15:40:00,91.08,91.1,91.0,91.05,16500.0,70.2018,70.2172,70.1401,70.1787,16500.0
2009-08-07 15:50:00,91.07,91.16,90.94,90.95,70800.0,70.1941,70.2634,70.0939,70.1016,70800.0
2009-08-10 09:30:00,90.29,90.55,89.8,89.84,30600.0,69.5929,69.7933,69.2152,69.246,30600.0
2009-08-10 09:40:00,89.82,90.13,89.62,89.67,9600.0,69.2306,69.4696,69.0765,69.115,9600.0
2009-08-10 09:50:00,89.69,89.89,89.59,89.59,16500.0,69.1304,69.2846,69.0533,69.0533,16500.0
2009-08-10 10:00:00,89.55,89.55,89.16,89.17,20100.0,69.0225,69.0225,68.7219,68.7296,20100.0
2009-08-10 10:10:00,89.18,89.26,89.0,89.03,18400.0,68.7373,68.799,68.5986,68.6217,18400.0
2009-08-10 10:20:00,89.07,89.07,88.85,89.0,19400.0,68.6525,68.6525,68.483,68.5986,19400.0
2009-08-10 10:30:00,88.99,89.43,88.97,89.25,29800.0,68.5909,68.93,68.5755,68.7913,29800.0
2009-08-10 10:40:00,89.25,89.51,89.25,89.49,12000.0,68.7913,68.9917,68.7913,68.9763,12000.0
2009-08-10 10:50:00,89.42,89.56,89.4,89.51,18000.0,68.9223,69.0302,68.9069,68.9917,18000.0
2009-08-10 11:00:00,89.48,89.55,89.44,89.51,5500.0,68.9686,69.0225,68.9377,68.9917,5500.0
2009-08-10 11:10:00,89.52,89.55,89.3,89.32,10300.0,68.9994,69.0225,68.8298,68.8452,10300.0
2009-08-10 11:20:00,89.36,89.36,89.08,89.11,16300.0,68.8761,68.8761,68.6602,68.6834,16300.0
2009-08-10 11:30:00,89.11,89.21,89.11,89.19,4800.0,68.6834,68.7604,68.6834,68.745,4800.0
2009-08-10 11:40:00,89.2,89.22,89.11,89.14,4300.0,68.7527,68.7682,68.6834,68.7065,4300.0
2009-08-10 11:50:00,89.14,89.17,88.82,88.82,8300.0,68.7065,68.7296,68.4598,68.4598,8300.0
2009-08-10 12:00:00,88.82,88.87,88.69,88.69,16900.0,68.4598,68.4984,68.3596,68.3596,16900.0
2009-08-10 12:10:00,88.7,88.77,88.69,88.76,7500.0,68.3674,68.4213,68.3596,68.4136,7500.0
2009-08-10 12:20:00,88.76,88.77,88.61,88.64,7100.0,68.4136,68.4213,68.298,68.3211,7100.0
2009-08-10 12:30:00,88.67,88.74,88.66,88.74,4900.0,68.3442,68.3982,68.3365,68.3982,4900.0
2009-08-10 12:40:00,88.74,88.77,88.6,88.69,6500.0,68.3982,68.4213,68.2903,68.3596,6500.0
2009-08-10 12:50:00,88.69,88.78,88.64,88.65,4200.0,68.3596,68.429,68.3211,68.3288,4200.0
2009-08-10 13:00:00,88.65,88.72,88.56,88.58,6900.0,68.3288,68.3828,68.2594,68.2749,6900.0
2009-08-10 13:10:00,88.49,88.55,88.46,88.5,9500.0,68.2055,68.2517,68.1824,68.2132,9500.0
2009-08-10 13:20:00,88.5,88.58,88.46,88.58,11800.0,68.2132,68.2749,68.1824,68.2749,11800.0
2009-08-10 13:30:00,88.56,88.62,88.54,88.6,6900.0,68.2594,68.3057,68.244,68.2903,6900.0
2009-08-10 13:40:00,88.6,88.67,88.58,88.67,7100.0,68.2903,68.3442,68.2749,68.3442,7100.0
2009-08-10 13:50:00,88.67,88.69,88.55,88.55,5500.0,68.3442,68.3596,68.2517,68.2517,5500.0
2009-08-10 14:00:00,88.54,88.67,88.54,88.6,12000.0,68.244,68.3442,68.244,68.2903,12000.0
2009-08-10 14:10:00,88.6,88.6,88.19,88.19,7000.0,68.2903,68.2903,67.9743,67.9743,7000.0
2009-08-10 14:20:00,88.19,88.41,88.14,88.34,15900.0,67.9743,68.1438,67.9357,68.0899,15900.0
2009-08-10 14:30:00,88.32,88.44,88.3,88.44,8600.0,68.0745,68.167,68.059,68.167,8600.0
2009-08-10 14:40:00,88.41,88.55,88.41,88.44,5100.0,68.1438,68.2517,68.1438,68.167,5100.0
2009-08-10 14:50:00,88.44,88.52,88.37,88.51,6200.0,68.167,68.2286,68.113,68.2209,6200.0
2009-08-10 15:00:00,88.52,88.74,88.51,88.7,12100.0,68.2286,68.3982,68.2209,68.3674,12100.0
2009-08-10 15:10:00,88.7,88.77,88.61,88.72,8500.0,68.3674,68.4213,68.298,68.3828,8500.0
2009-08-10 15:20:00,88.7,88.73,88.65,88.65,13200.0,68.3674,68.3905,68.3288,68.3288,13200.0
2009-08-10 15:30:00,88.67,88.84,88.67,88.83,11200.0,68.3442,68.4753,68.3442,68.4676,11200.0
2009-08-10 15:40:00,88.82,88.84,88.71,88.82,13400.0,68.4598,68.4753,68.3751,68.4598,13400.0
2009-08-10 15:50:00,88.81,88.87,88.68,88.86,52600.0,68.4521,68.4984,68.3519,68.4907,52600.0
2009-08-11 09:30:00,89.07,89.07,88.05,88.05,17300.0,68.6525,68.6525,67.8664,67.8664,17300.0
2009-08-11 09:40:00,88.03,88.03,87.13,87.3,33700.0,67.8509,67.8509,67.1572,67.2883,33700.0
2009-08-11 09:50:00,87.38,87.97,87.36,87.89,19900.0,67.3499,67.8047,67.3345,67.743,19900.0
2009-08-11 10:00:00,87.87,87.87,87.36,87.6,26200.0,67.7276,67.7276,67.3345,67.5195,26200.0
2009-08-11 10:10:00,87.6,87.71,87.44,87.54,11100.0,67.5195,67.6043,67.3962,67.4733,11100.0
2009-08-11 10:20:00,87.51,87.64,87.43,87.64,15400.0,67.4501,67.5503,67.3885,67.5503,15400.0
2009-08-11 10:30:00,87.58,87.76,87.57,87.64,10000.0,67.5041,67.6428,67.4964,67.5503,10000.0
2009-08-11 10:40:00,87.63,87.83,87.63,87.75,7700.0,67.5426,67.6968,67.5426,67.6351,7700.0
2009-08-11 10:50:00,87.76,88.1,87.76,88.1,9100.0,67.6428,67.9049,67.6428,67.9049,9100.0
2009-08-11 11:00:00,88.05,88.05,87.84,87.9,3400.0,67.8664,67.8664,67.7045,67.7507,3400.0
2009-08-11 11:10:00,87.9,87.95,87.82,87.86,5400.0,67.7507,67.7893,67.6891,67.7199,5400.0
2009-08-11 11:20:00,87.88,88.04,87.86,88.04,5400.0,67.7353,67.8586,67.7199,67.8586,5400.0
2009-08-11 11:30:00,88.06,88.09,87.97,88.04,5100.0,67.8741,67.8972,67.8047,67.8586,5100.0
2009-08-11 11:40:00,88.04,88.14,88.03,88.1,5000.0,67.8586,67.9357,67.8509,67.9049,5000.0
2009-08-11 11:50:00,88.13,88.28,88.06,88.25,6900.0,67.928,68.0436,67.8741,68.0205,6900.0
2009-08-11 12:00:00,88.18,88.19,88.14,88.18,3100.0,67.9666,67.9743,67.9357,67.9666,3100.0
2009-08-11 12:10:00,88.16,88.27,88.16,88.27,3600.0,67.9511,68.0359,67.9511,68.0359,3600.0
2009-08-11 12:20:00,88.32,88.34,88.24,88.29,5100.0,68.0745,68.0899,68.0128,68.0513,5100.0
2009-08-11 12:30:00,88.3,88.34,88.27,88.3,2800.0,68.059,68.0899,68.0359,68.059,2800.0
2009-08-11 12:40:00,88.31,88.31,88.15,88.15,3700.0,68.0668,68.0668,67.9434,67.9434,3700.0
2009-08-11 12:50:00,88.16,88.16,87.96,88.04,4400.0,67.9511,67.9511,67.797,67.8586,4400.0
2009-08-11 13:00:00,88.03,88.18,88.03,88.09,3500.0,67.8509,67.9666,67.8509,67.8972,3500.0
2009-08-11 13:10:00,88.13,88.15,88.01,88.15,2400.0,67.928,67.9434,67.8355,67.9434,2400.0
2009-08-11 13:20:00,88.13,88.2,88.11,88.14,4400.0,67.928,67.982,67.9126,67.9357,4400.0
2009-08-11 13:30:00,88.13,88.31,88.13,88.27,2300.0,67.928,68.0668,67.928,68.0359,2300.0
2009-08-11 13:40:00,88.26,88.34,88.25,88.33,4800.0,68.0282,68.0899,68.0205,68.0822,4800.0
2009-08-11 13:50:00,88.34,88.6,88.34,88.54,19900.0,68.0899,68.2903,68.0899,68.244,19900.0
2009-08-11 14:00:00,88.58,88.92,88.57,88.8,15800.0,68.2749,68.5369,68.2672,68.4444,15800.0
2009-08-11 14:10:00,88.8,88.99,88.77,88.82,25900.0,68.4444,68.5909,68.4213,68.4598,25900.0
2009-08-11 14:20:00,88.82,88.86,88.71,88.75,5600.0,68.4598,68.4907,68.3751,68.4059,5600.0
2009-08-11 14:30:00,88.75,88.83,88.64,88.78,9600.0,68.4059,68.4676,68.3211,68.429,9600.0
2009-08-11 14:40:00,88.8,88.83,88.66,88.67,9500.0,68.4444,68.4676,68.3365,68.3442,9500.0
2009-08-11 14:50:00,88.67,88.86,88.67,88.81,6100.0,68.3442,68.4907,68.3442,68.4521,6100.0
2009-08-11 15:00:00,88.82,88.96,88.77,88.8,10900.0,68.4598,68.5678,68.4213,68.4444,10900.0
2009-08-11 15:10:00,88.82,88.87,88.69,88.78,13100.0,68.4598,68.4984,68.3596,68.429,13100.0
2009-08-11 15:20:00,88.77,88.88,88.69,88.76,18800.0,68.4213,68.5061,68.3596,68.4136,18800.0
2009-08-11 15:30:00,88.77,88.83,88.66,88.66,25200.0,68.4213,68.4676,68.3365,68.3365,25200.0
2009-08-11 15:40:00,88.67,88.82,88.63,88.79,29900.0,68.3442,68.4598,68.3134,68.4367,29900.0
2009-08-11 15:50:00,88.79,88.92,88.63,88.65,105400.0,68.4367,68.5369,68.3134,68.3288,105400.0
2009-08-12 09:30:00,88.28,88.33,87.76,88.28,31300.0,68.0436,68.0822,67.6428,68.0436,31300.0
2009-08-12 09:40:00,88.36,88.48,88.06,88.34,17900.0,68.1053,68.1978,67.8741,68.0899,17900.0
2009-08-12 09:50:00,88.34,88.41,88.3,88.41,32700.0,68.0899,68.1438,68.059,68.1438,32700.0
2009-08-12 10:00:00,88.43,89.2,88.43,89.14,17800.0,68.1592,68.7527,68.1592,68.7065,17800.0
2009-08-12 10:10:00,89.23,89.26,88.95,88.95,17900.0,68.7759,68.799,68.56,68.56,17900.0
2009-08-12 10:20:00,88.96,88.99,88.8,88.87,15900.0,68.5678,68.5909,68.4444,68.4984,15900.0
2009-08-12 10:30:00,88.87,88.87,88.58,88.58,13100.0,68.4984,68.4984,68.2749,68.2749,13100.0
2009-08-12 10:40:00,88.59,88.6,88.34,88.47,19800.0,68.2826,68.2903,68.0899,68.1901,19800.0
2009-08-12 10:50:00,88.47,88.5,88.39,88.5,12900.0,68.1901,68.2132,68.1284,68.2132,12900.0
2009-08-12 11:00:00,88.5,88.5,88.25,88.25,31600.0,68.2132,68.2132,68.0205,68.0205,31600.0
2009-08-12 11:10:00,88.25,88.27,88.22,88.24,17300.0,68.0205,68.0359,67.9974,68.0128,17300.0
2009-08-12 11:20:00,88.25,88.27,88.22,88.22,7600.0,68.0205,68.0359,67.9974,67.9974,7600.0
2009-08-12 11:30:00,88.23,88.25,88.16,88.17,10900.0,68.0051,68.0205,67.9511,67.9588,10900.0
2009-08-12 11:40:00,88.16,88.18,87.98,88.01,23600.0,67.9511,67.9666,67.8124,67.8355,23600.0
2009-08-12 11:50:00,88.04,88.09,87.94,87.97,6300.0,67.8586,67.8972,67.7816,67.8047,6300.0
2009-08-12 12:00:00,88.0,88.04,87.79,87.8,24600.0,67.8278,67.8586,67.666,67.6737,24600.0
2009-08-12 12:10:00,87.79,87.91,87.79,87.91,8800.0,67.666,67.7584,67.666,67.7584,8800.0
2009-08-12 12:20:00,87.92,88.09,87.92,88.07,6200.0,67.7662,67.8972,67.7662,67.8818,6200.0
2009-08-12 12:30:00,88.06,88.29,87.99,88.29,15300.0,67.8741,68.0513,67.8201,68.0513,15300.0
2009-08-12 12:40:00,88.29,88.32,88.15,88.15,6100.0,68.0513,68.0745,67.9434,67.9434,6100.0
2009-08-12 12:50:00,88.15,88.36,88.15,88.36,9100.0,67.9434,68.1053,67.9434,68.1053,9100.0
2009-08-12 13:00:00,88.32,88.33,88.06,88.18,25500.0,68.0745,68.0822,67.8741,67.9666,25500.0
2009-08-12 13:10:00,88.21,88.36,88.21,88.31,5300.0,67.9897,68.1053,67.9897,68.0668,5300.0
2009-08-12 13:20:00,88.31,88.55,88.31,88.54,6600.0,68.0668,68.2517,68.0668,68.244,6600.0
2009-08-12 13:30:00,88.54,88.54,88.37,88.45,6500.0,68.244,68.244,68.113,68.1747,6500.0
2009-08-12 13:40:00,88.45,88.55,88.42,88.55,6600.0,68.1747,68.2517,68.1515,68.2517,6600.0
2009-08-12 13:50:00,88.55,88.61,88.49,88.56,8400.0,68.2517,68.298,68.2055,68.2594,8400.0
2009-08-12 14:00:00,88.53,88.55,88.45,88.53,6000.0,68.2363,68.2517,68.1747,68.2363,6000.0
2009-08-12 14:10:00,88.5,88.83,88.07,88.2,16600.0,68.2132,68.4676,67.8818,67.982,16600.0
2009-08-12 14:20:00,88.26,88.64,88.26,88.3,14900.0,68.0282,68.3211,68.0282,68.059,14900.0
2009-08-12 14:30:00,88.3,88.31,88.09,88.12,26200.0,68.059,68.0668,67.8972,67.9203,26200.0
2009-08-12 14:40:00,88.11,88.11,87.96,88.03,24200.0,67.9126,67.9126,67.797,67.8509,24200.0
2009-08-12 14:50:00,88.03,88.38,87.97,88.33,67700.0,67.8509,68.1207,67.8047,68.0822,67700.0
2009-08-12 15:00:00,88.33,88.44,88.24,88.36,30200.0,68.0822,68.167,68.0128,68.1053,30200.0
2009-08-12 15:10:00,88.38,88.57,88.28,88.39,26500.0,68.1207,68.2672,68.0436,68.1284,26500.0
2009-08-12 15:20:00,88.41,88.43,88.18,88.36,29200.0,68.1438,68.1592,67.9666,68.1053,29200.0
2009-08-12 15:30:00,88.36,88.46,88.29,88.34,44200.0,68.1053,68.1824,68.0513,68.0899,44200.0
2009-08-12 15:40:00,88.34,88.34,87.71,87.72,68500.0,68.0899,68.0899,67.6043,67.612,68500.0
2009-08-12 15:50:00,87.71,87.83,87.41,87.72,115600.0,67.6043,67.6968,67.3731,67.612,115600.0
2009-08-13 09:30:00,87.23,87.92,85.81,86.11,60800.0,67.2343,67.7662,66.1398,66.3711,60800.0
2009-08-13 09:40:00,86.17,86.55,86.0,86.5,37800.0,66.4173,66.7102,66.2863,66.6717,37800.0
2009-08-13 09:50:00,86.52,86.52,85.92,86.22,29900.0,66.6871,66.6871,66.2246,66.4558,29900.0
2009-08-13 10:00:00,86.2,86.81,86.19,86.6,42300.0,66.4404,66.9106,66.4327,66.7487,42300.0
2009-08-13 10:10:00,86.58,86.65,86.27,86.37,21900.0,66.7333,66.7873,66.4944,66.5715,21900.0
2009-08-13 10:20:00,86.37,86.7,86.37,86.66,14400.0,66.5715,66.8258,66.5715,66.795,14400.0
2009-08-13 10:30:00,86.68,87.06,86.62,87.05,21100.0,66.8104,67.1033,66.7641,67.0956,21100.0
2009-08-13 10:40:00,87.04,87.4,87.0,87.16,32000.0,67.0879,67.3654,67.057,67.1804,32000.0
2009-08-13 10:50:00,87.14,87.3,86.91,87.07,12400.0,67.165,67.2883,66.9877,67.111,12400.0
2009-08-13 11:00:00,87.0,87.19,86.85,87.18,8000.0,67.057,67.2035,66.9414,67.1958,8000.0
2009-08-13 11:10:00,87.18,87.26,86.88,86.89,11200.0,67.1958,67.2574,66.9646,66.9723,11200.0
2009-08-13 11:20:00,86.88,87.2,86.88,87.2,15200.0,66.9646,67.2112,66.9646,67.2112,15200.0
2009-08-13 11:30:00,87.2,87.21,87.06,87.21,14400.0,67.2112,67.2189,67.1033,67.2189,14400.0
2009-08-13 11:40:00,87.21,87.21,87.05,87.1,7800.0,67.2189,67.2189,67.0956,67.1341,7800.0
2009-08-13 11:50:00,87.08,87.19,87.07,87.19,12200.0,67.1187,67.2035,67.111,67.2035,12200.0
2009-08-13 12:00:00,87.19,87.3,87.16,87.28,8500.0,67.2035,67.2883,67.1804,67.2729,8500.0
2009-08-13 12:10:00,87.28,87.3,87.26,87.29,8800.0,67.2729,67.2883,67.2574,67.2806,8800.0
2009-08-13 12:20:00,87.29,87.3,87.24,87.27,7600.0,67.2806,67.2883,67.242,67.2652,7600.0
2009-08-13 12:30:00,87.25,87.3,87.22,87.26,7000.0,67.2497,67.2883,67.2266,67.2574,7000.0
2009-08-13 12:40:00,87.27,87.3,87.24,87.28,7100.0,67.2652,67.2883,67.242,67.2729,7100.0
2009-08-13 12:50:00,87.29,87.29,87.26,87.28,7900.0,67.2806,67.2806,67.2574,67.2729,7900.0
2009-08-13 13:00:00,87.27,87.47,87.24,87.38,22000.0,67.2652,67.4193,67.242,67.3499,22000.0
2009-08-13 13:10:00,87.29,87.37,87.0,87.07,12500.0,67.2806,67.3422,67.057,67.111,12500.0
2009-08-13 13:20:00,87.07,87.18,87.06,87.09,4700.0,67.111,67.1958,67.1033,67.1264,4700.0
2009-08-13 13:30:00,87.05,87.2,87.0,87.2,7100.0,67.0956,67.2112,67.057,67.2112,7100.0
2009-08-13 13:40:00,87.2,87.25,87.15,87.21,6400.0,67.2112,67.2497,67.1727,67.2189,6400.0
2009-08-13 13:50:00,87.19,87.19,86.87,86.99,9000.0,67.2035,67.2035,66.9568,67.0493,9000.0
2009-08-13 14:00:00,86.98,87.0,86.51,86.56,27000.0,67.0416,67.057,66.6794,66.7179,27000.0
2009-08-13 14:10:00,86.57,86.6,86.45,86.53,21500.0,66.7256,66.7487,66.6331,66.6948,21500.0
2009-08-13 14:20:00,86.55,86.73,86.55,86.67,11800.0,66.7102,66.8489,66.7102,66.8027,11800.0
2009-08-13 14:30:00,86.71,86.87,86.67,86.75,15900.0,66.8335,66.9568,66.8027,66.8644,15900.0
2009-08-13 14:40:00,86.8,86.92,86.76,86.84,13100.0,66.9029,66.9954,66.8721,66.9337,13100.0
2009-08-13 14:50:00,86.8,86.9,86.72,86.72,9700.0,66.9029,66.98,66.8412,66.8412,9700.0
2009-08-13 15:00:00,86.72,86.94,86.72,86.94,12400.0,66.8412,67.0108,66.8412,67.0108,12400.0
2009-08-13 15:10:00,86.96,87.27,86.93,87.21,24600.0,67.0262,67.2652,67.0031,67.2189,24600.0
2009-08-13 15:20:00,87.22,87.24,87.14,87.24,17200.0,67.2266,67.242,67.165,67.242,17200.0
2009-08-13 15:30:00,87.26,87.27,87.13,87.18,22400.0,67.2574,67.2652,67.1572,67.1958,22400.0
2009-08-13 15:40:00,87.18,87.4,87.18,87.35,34500.0,67.1958,67.3654,67.1958,67.3268,34500.0
2009-08-13 15:50:00,87.37,87.48,87.28,87.43,41100.0,67.3422,67.427,67.2729,67.3885,41100.0
2009-08-14 09:30:00,88.11,88.11,86.91,87.1,11200.0,67.9126,67.9126,66.9877,67.1341,11200.0
2009-08-14 09:40:00,87.1,87.1,86.58,86.63,12300.0,67.1341,67.1341,66.7333,66.7719,12300.0
2009-08-14 09:50:00,86.63,86.83,85.94,86.26,16300.0,66.7719,66.926,66.24,66.4867,16300.0
2009-08-14 10:00:00,86.25,86.25,85.84,86.01,12500.0,66.479,66.479,66.1629,66.294,12500.0
2009-08-14 10:10:00,86.07,86.23,85.79,85.9,15000.0,66.3402,66.4635,66.1244,66.2092,15000.0
2009-08-14 10:20:00,85.9,86.23,85.89,86.18,13400.0,66.2092,66.4635,66.2015,66.425,13400.0
2009-08-14 10:30:00,86.19,86.2,85.8,86.04,13000.0,66.4327,66.4404,66.1321,66.3171,13000.0
2009-08-14 10:40:00,86.05,86.26,86.04,86.21,8200.0,66.3248,66.4867,66.3171,66.4481,8200.0
2009-08-14 10:50:00,86.16,86.24,85.96,86.24,9900.0,66.4096,66.4713,66.2554,66.4713,9900.0
2009-08-14 11:00:00,86.26,86.49,86.24,86.45,16900.0,66.4867,66.6639,66.4713,66.6331,16900.0
2009-08-14 11:10:00,86.41,86.41,86.24,86.25,8600.0,66.6023,66.6023,66.4713,66.479,8600.0
2009-08-14 11:20:00,86.26,86.44,86.22,86.22,4400.0,66.4867,66.6254,66.4558,66.4558,4400.0
2009-08-14 11:30:00,86.22,86.32,86.02,86.26,6000.0,66.4558,66.5329,66.3017,66.4867,6000.0
2009-08-14 11:40:00,86.26,86.35,86.24,86.3,5100.0,66.4867,66.556,66.4713,66.5175,5100.0
2009-08-14 11:50:00,86.3,86.3,86.18,86.21,4700.0,66.5175,66.5175,66.425,66.4481,4700.0
2009-08-14 12:00:00,86.21,86.21,86.07,86.11,3300.0,66.4481,66.4481,66.3402,66.3711,3300.0
2009-08-14 12:10:00,86.07,86.2,86.07,86.2,3500.0,66.3402,66.4404,66.3402,66.4404,3500.0
2009-08-14 12:20:00,86.17,86.17,86.09,86.1,2000.0,66.4173,66.4173,66.3556,66.3633,2000.0
2009-08-14 12:30:00,86.1,86.1,85.98,86.05,3500.0,66.3633,66.3633,66.2709,66.3248,3500.0
2009-08-14 12:40:00,86.05,86.18,86.05,86.18,2200.0,66.3248,66.425,66.3248,66.425,2200.0
2009-08-14 12:50:00,86.19,86.33,86.18,86.32,3300.0,66.4327,66.5406,66.425,66.5329,3300.0
2009-08-14 13:00:00,86.33,86.34,86.21,86.29,3000.0,66.5406,66.5483,66.4481,66.5098,3000.0
2009-08-14 13:10:00,86.28,86.36,86.21,86.29,14900.0,66.5021,66.5637,66.4481,66.5098,14900.0
2009-08-14 13:20:00,86.29,86.3,86.16,86.21,3300.0,66.5098,66.5175,66.4096,66.4481,3300.0
2009-08-14 13:30:00,86.26,86.27,86.21,86.27,1400.0,66.4867,66.4944,66.4481,66.4944,1400.0
2009-08-14 13:40:00,86.22,86.27,86.19,86.24,2200.0,66.4558,66.4944,66.4327,66.4713,2200.0
2009-08-14 13:50:00,86.25,86.28,86.18,86.28,1400.0,66.479,66.5021,66.425,66.5021,1400.0
2009-08-14 14:00:00,86.27,86.29,86.15,86.18,2900.0,66.4944,66.5098,66.4019,66.425,2900.0
2009-08-14 14:10:00,86.07,86.22,86.02,86.22,3500.0,66.3402,66.4558,66.3017,66.4558,3500.0
2009-08-14 14:20:00,86.2,86.32,86.2,86.31,12700.0,66.4404,66.5329,66.4404,66.5252,12700.0
2009-08-14 14:30:00,86.31,86.38,86.28,86.38,13200.0,66.5252,66.5792,66.5021,66.5792,13200.0
2009-08-14 14:40:00,86.37,86.46,86.28,86.46,12000.0,66.5715,66.6408,66.5021,66.6408,12000.0
2009-08-14 14:50:00,86.46,86.5,86.44,86.46,18200.0,66.6408,66.6717,66.6254,66.6408,18200.0
2009-08-14 15:00:00,86.47,86.62,86.47,86.51,13400.0,66.6485,66.7641,66.6485,66.6794,13400.0
2009-08-14 15:10:00,86.5,86.5,86.43,86.45,14200.0,66.6717,66.6717,66.6177,66.6331,14200.0
2009-08-14 15:20:00,86.44,86.44,86.23,86.23,12100.0,66.6254,66.6254,66.4635,66.4635,12100.0
2009-08-14 15:30:00,86.23,86.52,86.23,86.51,10700.0,66.4635,66.6871,66.4635,66.6794,10700.0
2009-08-14 15:40:00,86.51,86.73,86.43,86.61,15600.0,66.6794,66.8489,66.6177,66.7564,15600.0
2009-08-14 15:50:00,86.62,86.77,86.49,86.73,91600.0,66.7641,66.8798,66.6639,66.8489,91600.0
2009-08-17 09:30:00,85.71,85.87,84.98,85.14,20300.0,66.0627,66.1861,65.5001,65.6234,20300.0
2009-08-17 09:40:00,85.15,85.27,84.51,84.83,30300.0,65.6311,65.7236,65.1378,65.3845,30300.0
2009-08-17 09:50:00,84.79,85.47,84.71,85.22,28200.0,65.3536,65.8778,65.292,65.6851,28200.0
2009-08-17 10:00:00,85.18,85.61,85.12,85.43,20900.0,65.6542,65.9857,65.608,65.8469,20900.0
2009-08-17 10:10:00,85.35,85.38,85.07,85.38,18200.0,65.7853,65.8084,65.5695,65.8084,18200.0
2009-08-17 10:20:00,85.33,85.52,85.22,85.52,11500.0,65.7699,65.9163,65.6851,65.9163,11500.0
2009-08-17 10:30:00,85.52,85.52,85.33,85.39,10800.0,65.9163,65.9163,65.7699,65.8161,10800.0
2009-08-17 10:40:00,85.4,85.53,85.34,85.34,6500.0,65.8238,65.924,65.7776,65.7776,6500.0
2009-08-17 10:50:00,85.34,85.6,85.31,85.51,16000.0,65.7776,65.978,65.7544,65.9086,16000.0
2009-08-17 11:00:00,85.5,85.53,85.4,85.5,13000.0,65.9009,65.924,65.8238,65.9009,13000.0
2009-08-17 11:10:00,85.44,85.61,85.44,85.53,17100.0,65.8546,65.9857,65.8546,65.924,17100.0
2009-08-17 11:20:00,85.43,85.87,85.39,85.8,20600.0,65.8469,66.1861,65.8161,66.1321,20600.0
2009-08-17 11:30:00,85.81,85.82,85.74,85.81,6500.0,66.1398,66.1475,66.0859,66.1398,6500.0
2009-08-17 11:40:00,85.8,85.99,85.78,85.98,16700.0,66.1321,66.2786,66.1167,66.2709,16700.0
2009-08-17 11:50:00,85.99,86.25,85.92,86.18,15800.0,66.2786,66.479,66.2246,66.425,15800.0
2009-08-17 12:00:00,86.2,86.2,85.84,85.88,7000.0,66.4404,66.4404,66.1629,66.1938,7000.0
2009-08-17 12:10:00,85.86,85.99,85.82,85.91,5600.0,66.1784,66.2786,66.1475,66.2169,5600.0
2009-08-17 12:20:00,85.92,85.98,85.9,85.98,6200.0,66.2246,66.2709,66.2092,66.2709,6200.0
2009-08-17 12:30:00,85.98,85.98,85.88,85.94,4100.0,66.2709,66.2709,66.1938,66.24,4100.0
2009-08-17 12:40:00,85.93,85.99,85.89,85.89,7200.0,66.2323,66.2786,66.2015,66.2015,7200.0
2009-08-17 12:50:00,85.89,86.02,85.89,86.0,6300.0,66.2015,66.3017,66.2015,66.2863,6300.0
2009-08-17 13:00:00,85.95,85.95,85.71,85.79,11700.0,66.2477,66.2477,66.0627,66.1244,11700.0
2009-08-17 13:10:00,85.8,86.01,85.78,86.0,12200.0,66.1321,66.294,66.1167,66.2863,12200.0
2009-08-17 13:20:00,85.99,86.01,85.91,86.01,9600.0,66.2786,66.294,66.2169,66.294,9600.0
2009-08-17 13:30:00,86.02,86.15,85.99,86.06,27100.0,66.3017,66.4019,66.2786,66.3325,27100.0
2009-08-17 13:40:00,86.05,86.16,86.03,86.11,11200.0,66.3248,66.4096,66.3094,66.3711,11200.0
2009-08-17 13:50:00,86.09,86.27,86.08,86.22,13300.0,66.3556,66.4944,66.3479,66.4558,13300.0
2009-08-17 14:00:00,86.21,86.28,86.13,86.28,10900.0,66.4481,66.5021,66.3865,66.5021,10900.0
2009-08-17 14:10:00,86.28,86.39,86.25,86.29,12500.0,66.5021,66.5869,66.479,66.5098,12500.0
2009-08-17 14:20:00,86.3,86.3,86.12,86.28,49300.0,66.5175,66.5175,66.3788,66.5021,49300.0
2009-08-17 14:30:00,86.3,86.3,86.13,86.19,7000.0,66.5175,66.5175,66.3865,66.4327,7000.0
2009-08-17 14:40:00,86.18,86.19,86.05,86.05,6400.0,66.425,66.4327,66.3248,66.3248,6400.0
2009-08-17 14:50:00,86.06,86.06,85.88,85.95,9500.0,66.3325,66.3325,66.1938,66.2477,9500.0
2009-08-17 15:00:00,85.93,86.0,85.84,86.0,8600.0,66.2323,66.2863,66.1629,66.2863,8600.0
2009-08-17 15:10:00,86.01,86.07,85.98,86.04,15200.0,66.294,66.3402,66.2709,66.3171,15200.0
2009-08-17 15:20:00,86.07,86.07,85.95,86.01,31400.0,66.3402,66.3402,66.2477,66.294,31400.0
2009-08-17 15:30:00,86.01,86.16,86.01,86.13,19600.0,66.294,66.4096,66.294,66.3865,19600.0
2009-08-17 15:40:00,86.11,86.24,85.97,85.98,34800.0,66.3711,66.4713,66.2631,66.2709,34800.0
2009-08-17 15:50:00,85.99,86.11,85.9,85.97,45700.0,66.2786,66.3711,66.2092,66.2631,45700.0
2009-08-18 09:30:00,86.47,86.9,86.41,86.54,14300.0,66.6485,66.98,66.6023,66.7025,14300.0
2009-08-18 09:40:00,86.61,86.84,86.31,86.31,13300.0,66.7564,66.9337,66.5252,66.5252,13300.0
2009-08-18 09:50:00,86.3,86.81,86.23,86.81,13300.0,66.5175,66.9106,66.4635,66.9106,13300.0
2009-08-18 10:00:00,86.79,87.0,86.69,86.73,16100.0,66.8952,67.057,66.8181,66.8489,16100.0
2009-08-18 10:10:00,86.74,86.83,86.71,86.77,9100.0,66.8566,66.926,66.8335,66.8798,9100.0
2009-08-18 10:20:00,86.75,86.89,86.44,86.5,8300.0,66.8644,66.9723,66.6254,66.6717,8300.0
2009-08-18 10:30:00,86.5,86.7,86.44,86.7,13100.0,66.6717,66.8258,66.6254,66.8258,13100.0
2009-08-18 10:40:00,86.68,86.7,86.55,86.66,6900.0,66.8104,66.8258,66.7102,66.795,6900.0
2009-08-18 10:50:00,86.69,86.7,86.45,86.45,11000.0,66.8181,66.8258,66.6331,66.6331,11000.0
2009-08-18 11:00:00,86.45,86.5,86.42,86.46,10600.0,66.6331,66.6717,66.61,66.6408,10600.0
2009-08-18 11:10:00,86.47,86.61,86.41,86.58,13100.0,66.6485,66.7564,66.6023,66.7333,13100.0
2009-08-18 11:20:00,86.6,86.85,86.59,86.83,9400.0,66.7487,66.9414,66.741,66.926,9400.0
2009-08-18 11:30:00,86.84,87.03,86.84,86.89,9200.0,66.9337,67.0802,66.9337,66.9723,9200.0
2009-08-18 11:40:00,86.9,87.01,86.77,86.93,11400.0,66.98,67.0648,66.8798,67.0031,11400.0
2009-08-18 11:50:00,86.94,86.98,86.86,86.97,7700.0,67.0108,67.0416,66.9491,67.0339,7700.0
2009-08-18 12:00:00,86.97,87.14,86.96,87.04,9000.0,67.0339,67.165,67.0262,67.0879,9000.0
2009-08-18 12:10:00,87.05,87.05,86.81,86.88,10900.0,67.0956,67.0956,66.9106,66.9646,10900.0
2009-08-18 12:20:00,86.88,87.02,86.88,87.02,4500.0,66.9646,67.0725,66.9646,67.0725,4500.0
2009-08-18 12:30:00,86.97,87.1,86.97,87.05,6600.0,67.0339,67.1341,67.0339,67.0956,6600.0
2009-08-18 12:40:00,87.05,87.26,87.04,87.07,7400.0,67.0956,67.2574,67.0879,67.111,7400.0
2009-08-18 12:50:00,87.12,87.17,87.07,87.17,2800.0,67.1495,67.1881,67.111,67.1881,2800.0
2009-08-18 13:00:00,87.21,87.24,87.05,87.05,10200.0,67.2189,67.242,67.0956,67.0956,10200.0
2009-08-18 13:10:00,87.07,87.07,86.98,86.98,2600.0,67.111,67.111,67.0416,67.0416,2600.0
2009-08-18 13:20:00,86.98,87.19,86.98,87.19,6100.0,67.0416,67.2035,67.0416,67.2035,6100.0
2009-08-18 13:30:00,87.19,87.2,86.96,86.99,6600.0,67.2035,67.2112,67.0262,67.0493,6600.0
2009-08-18 13:40:00,86.99,87.12,86.97,87.12,4400.0,67.0493,67.1495,67.0339,67.1495,4400.0
2009-08-18 13:50:00,87.13,87.21,87.11,87.21,7200.0,67.1572,67.2189,67.1418,67.2189,7200.0
2009-08-18 14:00:00,87.21,87.37,87.21,87.26,8400.0,67.2189,67.3422,67.2189,67.2574,8400.0
2009-08-18 14:10:00,87.27,87.29,87.24,87.26,5200.0,67.2652,67.2806,67.242,67.2574,5200.0
2009-08-18 14:20:00,87.26,87.39,87.25,87.39,7100.0,67.2574,67.3576,67.2497,67.3576,7100.0
2009-08-18 14:30:00,87.4,87.41,87.24,87.26,7800.0,67.3654,67.3731,67.242,67.2574,7800.0
2009-08-18 14:40:00,87.28,87.3,87.22,87.24,7900.0,67.2729,67.2883,67.2266,67.242,7900.0
2009-08-18 14:50:00,87.24,87.25,87.11,87.17,8900.0,67.242,67.2497,67.1418,67.1881,8900.0
2009-08-18 15:00:00,87.19,87.26,87.15,87.19,9100.0,67.2035,67.2574,67.1727,67.2035,9100.0
2009-08-18 15:10:00,87.2,87.34,87.19,87.33,6100.0,67.2112,67.3191,67.2035,67.3114,6100.0
2009-08-18 15:20:00,87.33,87.42,87.3,87.36,9000.0,67.3114,67.3808,67.2883,67.3345,9000.0
2009-08-18 15:30:00,87.35,87.36,87.2,87.23,16400.0,67.3268,67.3345,67.2112,67.2343,16400.0
2009-08-18 15:40:00,87.23,87.33,87.23,87.26,12300.0,67.2343,67.3114,67.2343,67.2574,12300.0
2009-08-18 15:50:00,87.26,87.39,87.05,87.18,27000.0,67.2574,67.3576,67.0956,67.1958,27000.0
2009-08-19 09:30:00,86.0,86.57,85.59,86.13,19100.0,66.2863,66.7256,65.9703,66.3865,19100.0
2009-08-19 09:40:00,86.2,86.62,86.14,86.18,24700.0,66.4404,66.7641,66.3942,66.425,24700.0
2009-08-19 09:50:00,86.21,86.3,86.14,86.24,20100.0,66.4481,66.5175,66.3942,66.4713,20100.0
2009-08-19 10:00:00,86.24,86.71,86.24,86.54,16900.0,66.4713,66.8335,66.4713,66.7025,16900.0
2009-08-19 10:10:00,86.53,86.53,86.16,86.29,12600.0,66.6948,66.6948,66.4096,66.5098,12600.0
2009-08-19 10:20:00,86.25,86.49,86.17,86.37,42200.0,66.479,66.6639,66.4173,66.5715,42200.0
2009-08-19 10:30:00,86.4,86.78,86.38,86.48,18100.0,66.5946,66.8875,66.5792,66.6562,18100.0
2009-08-19 10:40:00,86.49,86.67,86.32,86.32,10100.0,66.6639,66.8027,66.5329,66.5329,10100.0
2009-08-19 10:50:00,86.36,86.37,86.18,86.27,6800.0,66.5637,66.5715,66.425,66.4944,6800.0
2009-08-19 11:00:00,86.29,86.61,86.24,86.46,7400.0,66.5098,66.7564,66.4713,66.6408,7400.0
2009-08-19 11:10:00,86.34,86.42,86.25,86.31,4100.0,66.5483,66.61,66.479,66.5252,4100.0
2009-08-19 11:20:00,86.3,86.4,86.28,86.37,5000.0,66.5175,66.5946,66.5021,66.5715,5000.0
2009-08-19 11:30:00,86.4,86.54,86.28,86.34,8500.0,66.5946,66.7025,66.5021,66.5483,8500.0
2009-08-19 11:40:00,86.36,86.47,86.28,86.43,9000.0,66.5637,66.6485,66.5021,66.6177,9000.0
2009-08-19 11:50:00,86.47,87.01,86.47,86.99,5400.0,66.6485,67.0648,66.6485,67.0493,5400.0
2009-08-19 12:00:00,86.99,87.2,86.86,87.2,6200.0,67.0493,67.2112,66.9491,67.2112,6200.0
2009-08-19 12:10:00,87.19,87.37,87.07,87.07,5000.0,67.2035,67.3422,67.111,67.111,5000.0
2009-08-19 12:20:00,87.08,87.15,87.05,87.09,5600.0,67.1187,67.1727,67.0956,67.1264,5600.0
2009-08-19 12:30:00,87.1,87.12,87.03,87.1,8800.0,67.1341,67.1495,67.0802,67.1341,8800.0
2009-08-19 12:40:00,87.09,87.11,87.02,87.06,5300.0,67.1264,67.1418,67.0725,67.1033,5300.0
2009-08-19 12:50:00,87.09,87.22,87.08,87.2,2600.0,67.1264,67.2266,67.1187,67.2112,2600.0
2009-08-19 13:00:00,87.19,87.27,87.04,87.27,6600.0,67.2035,67.2652,67.0879,67.2652,6600.0
2009-08-19 13:10:00,87.3,87.43,87.29,87.38,5900.0,67.2883,67.3885,67.2806,67.3499,5900.0
2009-08-19 13:20:00,87.4,87.53,87.35,87.5,6800.0,67.3654,67.4656,67.3268,67.4424,6800.0
2009-08-19 13:30:00,87.47,87.47,87.32,87.45,3400.0,67.4193,67.4193,67.3037,67.4039,3400.0
2009-08-19 13:40:00,87.46,87.49,87.33,87.37,5500.0,67.4116,67.4347,67.3114,67.3422,5500.0
2009-08-19 13:50:00,87.39,87.49,87.39,87.42,5100.0,67.3576,67.4347,67.3576,67.3808,5100.0
2009-08-19 14:00:00,87.46,87.49,87.39,87.45,5800.0,67.4116,67.4347,67.3576,67.4039,5800.0
2009-08-19 14:10:00,87.45,87.46,87.33,87.4,4000.0,67.4039,67.4116,67.3114,67.3654,4000.0
2009-08-19 14:20:00,87.42,87.44,87.26,87.33,4900.0,67.3808,67.3962,67.2574,67.3114,4900.0
2009-08-19 14:30:00,87.32,87.32,87.12,87.14,3800.0,67.3037,67.3037,67.1495,67.165,3800.0
2009-08-19 14:40:00,87.12,87.22,87.1,87.13,12500.0,67.1495,67.2266,67.1341,67.1572,12500.0
2009-08-19 14:50:00,87.13,87.17,87.05,87.09,23300.0,67.1572,67.1881,67.0956,67.1264,23300.0
2009-08-19 15:00:00,87.07,87.08,86.83,86.87,13200.0,67.111,67.1187,66.926,66.9568,13200.0
2009-08-19 15:10:00,86.87,86.95,86.79,86.94,12400.0,66.9568,67.0185,66.8952,67.0108,12400.0
2009-08-19 15:20:00,86.96,87.0,86.86,86.95,7100.0,67.0262,67.057,66.9491,67.0185,7100.0
2009-08-19 15:30:00,86.94,86.99,86.86,86.96,15800.0,67.0108,67.0493,66.9491,67.0262,15800.0
2009-08-19 15:40:00,86.96,87.03,86.85,86.86,12000.0,67.0262,67.0802,66.9414,66.9491,12000.0
2009-08-19 15:50:00,86.9,87.15,86.9,87.09,18900.0,66.98,67.1727,66.98,67.1264,18900.0
2009-08-20 09:30:00,87.32,87.35,86.84,87.0,11300.0,67.3037,67.3268,66.9337,67.057,11300.0
2009-08-20 09:40:00,87.12,87.26,87.0,87.03,9900.0,67.1495,67.2574,67.057,67.0802,9900.0
2009-08-20 09:50:00,87.01,87.36,87.01,87.36,12700.0,67.0648,67.3345,67.0648,67.3345,12700.0
2009-08-20 10:00:00,87.37,87.5,87.2,87.2,10200.0,67.3422,67.4424,67.2112,67.2112,10200.0
2009-08-20 10:10:00,87.2,87.48,87.2,87.44,6500.0,67.2112,67.427,67.2112,67.3962,6500.0
2009-08-20 10:20:00,87.44,87.57,87.42,87.51,9800.0,67.3962,67.4964,67.3808,67.4501,9800.0
2009-08-20 10:30:00,87.57,87.76,87.57,87.73,12300.0,67.4964,67.6428,67.4964,67.6197,12300.0
2009-08-20 10:40:00,87.75,88.0,87.75,87.96,10100.0,67.6351,67.8278,67.6351,67.797,10100.0
2009-08-20 10:50:00,87.96,87.97,87.88,87.92,12200.0,67.797,67.8047,67.7353,67.7662,12200.0
2009-08-20 11:00:00,87.92,87.92,87.64,87.68,7300.0,67.7662,67.7662,67.5503,67.5812,7300.0
2009-08-20 11:10:00,87.71,87.84,87.66,87.84,7100.0,67.6043,67.7045,67.5658,67.7045,7100.0
2009-08-20 11:20:00,87.84,87.95,87.8,87.9,13900.0,67.7045,67.7893,67.6737,67.7507,13900.0
2009-08-20 11:30:00,87.92,87.97,87.75,87.79,9000.0,67.7662,67.8047,67.6351,67.666,9000.0
2009-08-20 11:40:00,87.8,87.83,87.78,87.8,4800.0,67.6737,67.6968,67.6582,67.6737,4800.0
2009-08-20 11:50:00,87.81,87.88,87.73,87.79,7100.0,67.6814,67.7353,67.6197,67.666,7100.0
2009-08-20 12:00:00,87.81,87.97,87.81,87.94,8000.0,67.6814,67.8047,67.6814,67.7816,8000.0
2009-08-20 12:10:00,87.94,87.97,87.84,87.88,8300.0,67.7816,67.8047,67.7045,67.7353,8300.0
2009-08-20 12:20:00,87.87,87.9,87.81,87.89,3300.0,67.7276,67.7507,67.6814,67.743,3300.0
2009-08-20 12:30:00,87.9,87.93,87.8,87.92,4900.0,67.7507,67.7739,67.6737,67.7662,4900.0
2009-08-20 12:40:00,87.92,87.99,87.87,87.99,7800.0,67.7662,67.8201,67.7276,67.8201,7800.0
2009-08-20 12:50:00,87.99,88.04,87.98,88.04,4100.0,67.8201,67.8586,67.8124,67.8586,4100.0
2009-08-20 13:00:00,88.05,88.05,87.96,87.96,7400.0,67.8664,67.8664,67.797,67.797,7400.0
2009-08-20 13:10:00,87.96,88.0,87.93,87.98,5400.0,67.797,67.8278,67.7739,67.8124,5400.0
2009-08-20 13:20:00,87.98,88.03,87.96,87.97,15800.0,67.8124,67.8509,67.797,67.8047,15800.0
2009-08-20 13:30:00,87.97,88.07,87.92,88.0,9300.0,67.8047,67.8818,67.7662,67.8278,9300.0
2009-08-20 13:40:00,88.0,88.01,87.85,87.93,7600.0,67.8278,67.8355,67.7122,67.7739,7600.0
2009-08-20 13:50:00,87.95,88.03,87.94,88.01,11100.0,67.7893,67.8509,67.7816,67.8355,11100.0
2009-08-20 14:00:00,88.03,88.09,87.97,87.99,6400.0,67.8509,67.8972,67.8047,67.8201,6400.0
2009-08-20 14:10:00,88.0,88.07,87.96,87.98,7800.0,67.8278,67.8818,67.797,67.8124,7800.0
2009-08-20 14:20:00,87.98,88.09,87.98,88.05,9400.0,67.8124,67.8972,67.8124,67.8664,9400.0
2009-08-20 14:30:00,88.05,88.09,87.98,88.05,8000.0,67.8664,67.8972,67.8124,67.8664,8000.0
2009-08-20 14:40:00,88.04,88.06,87.98,88.0,6200.0,67.8586,67.8741,67.8124,67.8278,6200.0
2009-08-20 14:50:00,87.99,88.13,87.99,88.09,5700.0,67.8201,67.928,67.8201,67.8972,5700.0
2009-08-20 15:00:00,88.08,88.34,88.06,88.31,14300.0,67.8895,68.0899,67.8741,68.0668,14300.0
2009-08-20 15:10:00,88.31,88.39,88.31,88.38,10800.0,68.0668,68.1284,68.0668,68.1207,10800.0
2009-08-20 15:20:00,88.37,88.44,88.36,88.38,10100.0,68.113,68.167,68.1053,68.1207,10100.0
2009-08-20 15:30:00,88.38,88.56,88.36,88.4,19600.0,68.1207,68.2594,68.1053,68.1361,19600.0
2009-08-20 15:40:00,88.41,88.49,88.24,88.28,25500.0,68.1438,68.2055,68.0128,68.0436,25500.0
2009-08-20 15:50:00,88.27,88.42,88.22,88.33,36000.0,68.0359,68.1515,67.9974,68.0822,36000.0
2009-08-21 09:30:00,89.14,89.34,88.57,88.77,101300.0,68.7065,68.8606,68.2672,68.4213,101300.0
2009-08-21 09:40:00,88.6,88.71,88.19,88.26,15700.0,68.2903,68.3751,67.9743,68.0282,15700.0
2009-08-21 09:50:00,88.27,88.51,88.12,88.49,17400.0,68.0359,68.2209,67.9203,68.2055,17400.0
2009-08-21 10:00:00,88.52,89.48,88.52,89.37,27700.0,68.2286,68.9686,68.2286,68.8838,27700.0
2009-08-21 10:10:00,89.35,89.93,89.26,89.79,18100.0,68.8684,69.3154,68.799,69.2075,18100.0
2009-08-21 10:20:00,89.77,89.77,89.65,89.67,8100.0,69.1921,69.1921,69.0996,69.115,8100.0
2009-08-21 10:30:00,89.66,89.85,89.66,89.81,8700.0,69.1073,69.2537,69.1073,69.2229,8700.0
2009-08-21 10:40:00,89.82,89.84,89.69,89.74,6500.0,69.2306,69.246,69.1304,69.169,6500.0
2009-08-21 10:50:00,89.75,89.93,89.73,89.76,9500.0,69.1767,69.3154,69.1612,69.1844,9500.0
2009-08-21 11:00:00,89.78,89.86,89.76,89.79,3700.0,69.1998,69.2614,69.1844,69.2075,3700.0
2009-08-21 11:10:00,89.8,89.82,89.67,89.73,9800.0,69.2152,69.2306,69.115,69.1612,9800.0
2009-08-21 11:20:00,89.7,89.84,89.68,89.83,4800.0,69.1381,69.246,69.1227,69.2383,4800.0
2009-08-21 11:30:00,89.83,89.83,89.74,89.75,2900.0,69.2383,69.2383,69.169,69.1767,2900.0
2009-08-21 11:40:00,89.75,89.92,89.75,89.91,8400.0,69.1767,69.3077,69.1767,69.3,8400.0
2009-08-21 11:50:00,89.94,89.97,89.89,89.92,5700.0,69.3231,69.3462,69.2846,69.3077,5700.0
2009-08-21 12:00:00,89.93,89.99,89.92,89.94,8500.0,69.3154,69.3616,69.3077,69.3231,8500.0
2009-08-21 12:10:00,89.93,89.93,89.86,89.87,4000.0,69.3154,69.3154,69.2614,69.2692,4000.0
2009-08-21 12:20:00,89.86,89.96,89.86,89.95,4300.0,69.2614,69.3385,69.2614,69.3308,4300.0
2009-08-21 12:30:00,89.97,90.02,89.96,90.02,8600.0,69.3462,69.3848,69.3385,69.3848,8600.0
2009-08-21 12:40:00,90.0,90.04,89.93,90.02,5000.0,69.3694,69.4002,69.3154,69.3848,5000.0
2009-08-21 12:50:00,90.02,90.04,89.94,89.96,13800.0,69.3848,69.4002,69.3231,69.3385,13800.0
2009-08-21 13:00:00,89.95,90.03,89.95,89.99,11300.0,69.3308,69.3925,69.3308,69.3616,11300.0
2009-08-21 13:10:00,90.0,90.06,89.99,90.03,8500.0,69.3694,69.4156,69.3616,69.3925,8500.0
2009-08-21 13:20:00,90.02,90.11,90.02,90.11,9200.0,69.3848,69.4541,69.3848,69.4541,9200.0
2009-08-21 13:30:00,90.11,90.14,89.97,89.98,8900.0,69.4541,69.4773,69.3462,69.3539,8900.0
2009-08-21 13:40:00,89.97,89.97,89.74,89.77,9500.0,69.3462,69.3462,69.169,69.1921,9500.0
2009-08-21 13:50:00,89.77,89.85,89.73,89.73,11000.0,69.1921,69.2537,69.1612,69.1612,11000.0
2009-08-21 14:00:00,89.73,89.83,89.65,89.65,12800.0,69.1612,69.2383,69.0996,69.0996,12800.0
2009-08-21 14:10:00,89.67,89.75,89.67,89.72,4100.0,69.115,69.1767,69.115,69.1535,4100.0
2009-08-21 14:20:00,89.65,89.65,89.58,89.58,5300.0,69.0996,69.0996,69.0456,69.0456,5300.0
2009-08-21 14:30:00,89.58,89.64,89.57,89.59,9200.0,69.0456,69.0919,69.0379,69.0533,9200.0
2009-08-21 14:40:00,89.61,89.63,89.51,89.58,7800.0,69.0688,69.0842,68.9917,69.0456,7800.0
2009-08-21 14:50:00,89.59,89.59,89.53,89.55,5700.0,69.0533,69.0533,69.0071,69.0225,5700.0
2009-08-21 15:00:00,89.55,89.7,89.55,89.63,10600.0,69.0225,69.1381,69.0225,69.0842,10600.0
2009-08-21 15:10:00,89.63,89.93,89.63,89.76,13500.0,69.0842,69.3154,69.0842,69.1844,13500.0
2009-08-21 15:20:00,89.74,89.86,89.74,89.85,7000.0,69.169,69.2614,69.169,69.2537,7000.0
2009-08-21 15:30:00,89.87,89.88,89.74,89.8,12800.0,69.2692,69.2769,69.169,69.2152,12800.0
2009-08-21 15:40:00,89.79,89.79,89.57,89.71,25400.0,69.2075,69.2075,69.0379,69.1458,25400.0
2009-08-21 15:50:00,89.71,89.85,89.69,89.77,71200.0,69.1458,69.2537,69.1304,69.1921,71200.0
2009-08-24 09:30:00,90.0,90.0,89.41,89.5,10400.0,69.3694,69.3694,68.9146,68.984,10400.0
2009-08-24 09:40:00,89.5,89.92,89.25,89.38,17200.0,68.984,69.3077,68.7913,68.8915,17200.0
2009-08-24 09:50:00,89.39,89.63,89.13,89.62,8100.0,68.8992,69.0842,68.6988,69.0765,8100.0
2009-08-24 10:00:00,89.64,89.95,89.57,89.94,15800.0,69.0919,69.3308,69.0379,69.3231,15800.0
2009-08-24 10:10:00,89.94,89.98,89.79,89.88,6500.0,69.3231,69.3539,69.2075,69.2769,6500.0
2009-08-24 10:20:00,89.92,90.0,89.86,90.0,15900.0,69.3077,69.3694,69.2614,69.3694,15900.0
2009-08-24 10:30:00,90.0,90.11,89.9,89.9,6800.0,69.3694,69.4541,69.2923,69.2923,6800.0
2009-08-24 10:40:00,89.91,90.18,89.91,90.15,4700.0,69.3,69.5081,69.3,69.485,4700.0
2009-08-24 10:50:00,90.14,90.22,90.08,90.17,3500.0,69.4773,69.5389,69.431,69.5004,3500.0
2009-08-24 11:00:00,90.18,90.29,90.1,90.15,43700.0,69.5081,69.5929,69.4464,69.485,43700.0
2009-08-24 11:10:00,90.1,90.14,90.01,90.04,4900.0,69.4464,69.4773,69.3771,69.4002,4900.0
2009-08-24 11:20:00,90.03,90.1,89.91,89.93,7900.0,69.3925,69.4464,69.3,69.3154,7900.0
2009-08-24 11:30:00,89.91,90.02,89.9,89.97,3200.0,69.3,69.3848,69.2923,69.3462,3200.0
2009-08-24 11:40:00,89.99,90.02,89.77,89.79,4100.0,69.3616,69.3848,69.1921,69.2075,4100.0
2009-08-24 11:50:00,89.78,89.78,89.75,89.76,2400.0,69.1998,69.1998,69.1767,69.1844,2400.0
2009-08-24 12:00:00,89.72,89.74,89.62,89.62,4200.0,69.1535,69.169,69.0765,69.0765,4200.0
2009-08-24 12:10:00,89.64,89.68,89.55,89.64,11800.0,69.0919,69.1227,69.0225,69.0919,11800.0
2009-08-24 12:20:00,89.63,89.66,89.58,89.64,8800.0,69.0842,69.1073,69.0456,69.0919,8800.0
2009-08-24 12:30:00,89.57,89.73,89.57,89.73,4000.0,69.0379,69.1612,69.0379,69.1612,4000.0
2009-08-24 12:40:00,89.73,89.83,89.71,89.74,2000.0,69.1612,69.2383,69.1458,69.169,2000.0
2009-08-24 12:50:00,89.68,89.69,89.5,89.54,4400.0,69.1227,69.1304,68.984,69.0148,4400.0
2009-08-24 13:00:00,89.54,89.54,89.19,89.19,5200.0,69.0148,69.0148,68.745,68.745,5200.0
2009-08-24 13:10:00,89.19,89.41,89.17,89.41,13500.0,68.745,68.9146,68.7296,68.9146,13500.0
2009-08-24 13:20:00,89.42,89.49,89.26,89.43,6500.0,68.9223,68.9763,68.799,68.93,6500.0
2009-08-24 13:30:00,89.4,89.6,89.36,89.58,10500.0,68.9069,69.061,68.8761,69.0456,10500.0
2009-08-24 13:40:00,89.58,89.67,89.47,89.59,8400.0,69.0456,69.115,68.9608,69.0533,8400.0
2009-08-24 13:50:00,89.56,89.56,89.4,89.45,21100.0,69.0302,69.0302,68.9069,68.9454,21100.0
2009-08-24 14:00:00,89.4,89.4,89.23,89.27,6600.0,68.9069,68.9069,68.7759,68.8067,6600.0
2009-08-24 14:10:00,89.28,89.47,89.25,89.42,5600.0,68.8144,68.9608,68.7913,68.9223,5600.0
2009-08-24 14:20:00,89.35,89.38,89.21,89.22,6600.0,68.8684,68.8915,68.7604,68.7682,6600.0
2009-08-24 14:30:00,89.21,89.27,89.04,89.23,21800.0,68.7604,68.8067,68.6294,68.7759,21800.0
2009-08-24 14:40:00,89.22,89.26,89.06,89.1,11300.0,68.7682,68.799,68.6448,68.6757,11300.0
2009-08-24 14:50:00,89.1,89.29,89.1,89.14,10000.0,68.6757,68.8221,68.6757,68.7065,10000.0
2009-08-24 15:00:00,89.12,89.17,88.82,88.82,13500.0,68.6911,68.7296,68.4598,68.4598,13500.0
2009-08-24 15:10:00,88.82,88.94,88.76,88.82,36900.0,68.4598,68.5523,68.4136,68.4598,36900.0
2009-08-24 15:20:00,88.77,89.04,88.7,88.98,17500.0,68.4213,68.6294,68.3674,68.5832,17500.0
2009-08-24 15:30:00,88.97,89.18,88.81,88.81,36200.0,68.5755,68.7373,68.4521,68.4521,36200.0
2009-08-24 15:40:00,88.81,88.97,88.57,88.66,31700.0,68.4521,68.5755,68.2672,68.3365,31700.0
2009-08-24 15:50:00,88.67,88.91,88.67,88.84,43800.0,68.3442,68.5292,68.3442,68.4753,43800.0
2009-08-25 09:30:00,89.33,89.56,88.7,89.02,23800.0,68.8529,69.0302,68.3674,68.614,23800.0
2009-08-25 09:40:00,89.13,89.55,89.13,89.31,13700.0,68.6988,69.0225,68.6988,68.8375,13700.0
2009-08-25 09:50:00,89.31,89.78,89.31,89.77,7500.0,68.8375,69.1998,68.8375,69.1921,7500.0
2009-08-25 10:00:00,89.79,90.17,89.71,89.77,27600.0,69.2075,69.5004,69.1458,69.1921,27600.0
2009-08-25 10:10:00,89.82,89.9,89.36,89.36,13500.0,69.2306,69.2923,68.8761,68.8761,13500.0
2009-08-25 10:20:00,89.51,89.69,89.36,89.36,14100.0,68.9917,69.1304,68.8761,68.8761,14100.0
2009-08-25 10:30:00,89.39,89.65,89.37,89.65,28900.0,68.8992,69.0996,68.8838,69.0996,28900.0
2009-08-25 10:40:00,89.65,89.87,89.64,89.84,12700.0,69.0996,69.2692,69.0919,69.246,12700.0
2009-08-25 10:50:00,89.87,89.87,89.59,89.8,4500.0,69.2692,69.2692,69.0533,69.2152,4500.0
2009-08-25 11:00:00,89.8,89.88,89.77,89.82,8800.0,69.2152,69.2769,69.1921,69.2306,8800.0
2009-08-25 11:10:00,89.81,89.81,89.62,89.76,3800.0,69.2229,69.2229,69.0765,69.1844,3800.0
2009-08-25 11:20:00,89.77,89.91,89.64,89.9,6100.0,69.1921,69.3,69.0919,69.2923,6100.0
2009-08-25 11:30:00,89.9,89.96,89.84,89.92,6200.0,69.2923,69.3385,69.246,69.3077,6200.0
2009-08-25 11:40:00,89.91,89.94,89.78,89.79,5500.0,69.3,69.3231,69.1998,69.2075,5500.0
2009-08-25 11:50:00,89.76,89.83,89.7,89.82,4400.0,69.1844,69.2383,69.1381,69.2306,4400.0
2009-08-25 12:00:00,89.82,89.91,89.82,89.91,4200.0,69.2306,69.3,69.2306,69.3,4200.0
2009-08-25 12:10:00,89.92,89.94,89.81,89.84,2600.0,69.3077,69.3231,69.2229,69.246,2600.0
2009-08-25 12:20:00,89.81,90.0,89.8,89.95,6400.0,69.2229,69.3694,69.2152,69.3308,6400.0
2009-08-25 12:30:00,89.99,90.13,89.99,90.12,24600.0,69.3616,69.4696,69.3616,69.4618,24600.0
2009-08-25 12:40:00,90.12,90.25,90.07,90.17,7800.0,69.4618,69.562,69.4233,69.5004,7800.0
2009-08-25 12:50:00,90.15,90.15,89.84,89.97,20600.0,69.485,69.485,69.246,69.3462,20600.0
2009-08-25 13:00:00,89.91,90.06,89.91,90.02,9700.0,69.3,69.4156,69.3,69.3848,9700.0
2009-08-25 13:10:00,90.02,90.11,89.93,89.98,8000.0,69.3848,69.4541,69.3154,69.3539,8000.0
2009-08-25 13:20:00,89.94,89.95,89.56,89.65,8900.0,69.3231,69.3308,69.0302,69.0996,8900.0
2009-08-25 13:30:00,89.6,89.74,89.48,89.73,12100.0,69.061,69.169,68.9686,69.1612,12100.0
2009-08-25 13:40:00,89.67,89.69,89.49,89.51,7400.0,69.115,69.1304,68.9763,68.9917,7400.0
2009-08-25 13:50:00,89.51,89.53,89.38,89.46,8400.0,68.9917,69.0071,68.8915,68.9531,8400.0
2009-08-25 14:00:00,89.46,89.66,89.36,89.66,9000.0,68.9531,69.1073,68.8761,69.1073,9000.0
2009-08-25 14:10:00,89.65,89.79,89.58,89.75,7900.0,69.0996,69.2075,69.0456,69.1767,7900.0
2009-08-25 14:20:00,89.76,89.76,89.54,89.6,4500.0,69.1844,69.1844,69.0148,69.061,4500.0
2009-08-25 14:30:00,89.58,89.64,89.22,89.25,13800.0,69.0456,69.0919,68.7682,68.7913,13800.0
2009-08-25 14:40:00,89.25,89.44,89.21,89.44,5400.0,68.7913,68.9377,68.7604,68.9377,5400.0
2009-08-25 14:50:00,89.42,89.48,89.32,89.41,9500.0,68.9223,68.9686,68.8452,68.9146,9500.0
2009-08-25 15:00:00,89.43,89.71,89.43,89.56,12200.0,68.93,69.1458,68.93,69.0302,12200.0
2009-08-25 15:10:00,89.56,89.69,89.38,89.48,15500.0,69.0302,69.1304,68.8915,68.9686,15500.0
2009-08-25 15:20:00,89.54,89.59,89.39,89.4,20800.0,69.0148,69.0533,68.8992,68.9069,20800.0
2009-08-25 15:30:00,89.4,89.4,89.0,89.23,32300.0,68.9069,68.9069,68.5986,68.7759,32300.0
2009-08-25 15:40:00,89.27,89.35,89.11,89.12,30400.0,68.8067,68.8684,68.6834,68.6911,30400.0
2009-08-25 15:50:00,89.18,89.51,89.18,89.25,39100.0,68.7373,68.9917,68.7373,68.7913,39100.0
2009-08-26 09:30:00,89.33,89.33,88.87,88.98,12600.0,68.8529,68.8529,68.4984,68.5832,12600.0
2009-08-26 09:40:00,89.17,89.4,88.87,88.87,37800.0,68.7296,68.9069,68.4984,68.4984,37800.0
2009-08-26 09:50:00,88.82,89.05,88.66,89.05,28300.0,68.4598,68.6371,68.3365,68.6371,28300.0
2009-08-26 10:00:00,89.06,89.23,88.86,89.13,37200.0,68.6448,68.7759,68.4907,68.6988,37200.0
2009-08-26 10:10:00,89.13,89.98,89.11,89.94,15000.0,68.6988,69.3539,68.6834,69.3231,15000.0
2009-08-26 10:20:00,89.91,89.95,89.48,89.54,5700.0,69.3,69.3308,68.9686,69.0148,5700.0
2009-08-26 10:30:00,89.54,89.78,89.53,89.69,8300.0,69.0148,69.1998,69.0071,69.1304,8300.0
2009-08-26 10:40:00,89.67,89.67,89.26,89.27,3200.0,69.115,69.115,68.799,68.8067,3200.0
2009-08-26 10:50:00,89.32,89.34,89.16,89.28,6600.0,68.8452,68.8606,68.7219,68.8144,6600.0
2009-08-26 11:00:00,89.34,89.43,89.27,89.31,11400.0,68.8606,68.93,68.8067,68.8375,11400.0
2009-08-26 11:10:00,89.34,89.47,89.28,89.39,8600.0,68.8606,68.9608,68.8144,68.8992,8600.0
2009-08-26 11:20:00,89.44,89.45,89.28,89.34,6300.0,68.9377,68.9454,68.8144,68.8606,6300.0
2009-08-26 11:30:00,89.32,89.35,89.11,89.13,42000.0,68.8452,68.8684,68.6834,68.6988,42000.0
2009-08-26 11:40:00,89.11,89.22,89.1,89.2,3600.0,68.6834,68.7682,68.6757,68.7527,3600.0
2009-08-26 11:50:00,89.22,89.26,89.1,89.1,1900.0,68.7682,68.799,68.6757,68.6757,1900.0
2009-08-26 12:00:00,89.08,89.15,88.96,89.06,5800.0,68.6602,68.7142,68.5678,68.6448,5800.0
2009-08-26 12:10:00,89.0,89.27,89.0,89.24,3200.0,68.5986,68.8067,68.5986,68.7836,3200.0
2009-08-26 12:20:00,89.3,89.41,89.3,89.33,2500.0,68.8298,68.9146,68.8298,68.8529,2500.0
2009-08-26 12:30:00,89.35,89.39,89.23,89.25,2800.0,68.8684,68.8992,68.7759,68.7913,2800.0
2009-08-26 12:40:00,89.25,89.31,89.2,89.3,4600.0,68.7913,68.8375,68.7527,68.8298,4600.0
2009-08-26 12:50:00,89.28,89.33,89.16,89.27,3700.0,68.8144,68.8529,68.7219,68.8067,3700.0
2009-08-26 13:00:00,89.29,89.33,89.13,89.24,5000.0,68.8221,68.8529,68.6988,68.7836,5000.0
2009-08-26 13:10:00,89.24,89.29,89.08,89.08,4500.0,68.7836,68.8221,68.6602,68.6602,4500.0
2009-08-26 13:20:00,89.05,89.11,89.02,89.09,5700.0,68.6371,68.6834,68.614,68.668,5700.0
2009-08-26 13:30:00,89.07,89.15,88.95,89.12,6900.0,68.6525,68.7142,68.56,68.6911,6900.0
2009-08-26 13:40:00,89.11,89.19,89.11,89.19,1500.0,68.6834,68.745,68.6834,68.745,1500.0
2009-08-26 13:50:00,89.17,89.48,89.16,89.48,4500.0,68.7296,68.9686,68.7219,68.9686,4500.0
2009-08-26 14:00:00,89.45,89.45,89.22,89.25,22100.0,68.9454,68.9454,68.7682,68.7913,22100.0
2009-08-26 14:10:00,89.27,89.29,89.18,89.22,3100.0,68.8067,68.8221,68.7373,68.7682,3100.0
2009-08-26 14:20:00,89.25,89.3,89.18,89.29,6100.0,68.7913,68.8298,68.7373,68.8221,6100.0
2009-08-26 14:30:00,89.28,89.28,89.14,89.28,7000.0,68.8144,68.8144,68.7065,68.8144,7000.0
2009-08-26 14:40:00,89.26,89.4,89.19,89.36,12100.0,68.799,68.9069,68.745,68.8761,12100.0
2009-08-26 14:50:00,89.35,89.37,88.97,89.0,11100.0,68.8684,68.8838,68.5755,68.5986,11100.0
2009-08-26 15:00:00,88.98,89.05,88.93,89.03,7400.0,68.5832,68.6371,68.5446,68.6217,7400.0
2009-08-26 15:10:00,89.02,89.03,88.86,88.92,8500.0,68.614,68.6217,68.4907,68.5369,8500.0
2009-08-26 15:20:00,88.92,89.01,88.85,88.85,14900.0,68.5369,68.6063,68.483,68.483,14900.0
2009-08-26 15:30:00,88.84,88.91,88.72,88.85,26300.0,68.4753,68.5292,68.3828,68.483,26300.0
2009-08-26 15:40:00,88.85,88.97,88.67,88.85,31500.0,68.483,68.5755,68.3442,68.483,31500.0
2009-08-26 15:50:00,88.89,89.12,88.86,88.93,28700.0,68.5138,68.6911,68.4907,68.5446,28700.0
2009-08-27 09:30:00,88.9,89.15,88.76,89.07,17700.0,68.5215,68.7142,68.4136,68.6525,17700.0
2009-08-27 09:40:00,89.07,89.1,88.7,88.83,13700.0,68.6525,68.6757,68.3674,68.4676,13700.0
2009-08-27 09:50:00,88.75,88.78,88.21,88.36,12600.0,68.4059,68.429,67.9897,68.1053,12600.0
2009-08-27 10:00:00,88.35,88.35,87.79,88.04,15100.0,68.0976,68.0976,67.666,67.8586,15100.0
2009-08-27 10:10:00,88.07,88.5,88.03,88.5,11500.0,67.8818,68.2132,67.8509,68.2132,11500.0
2009-08-27 10:20:00,88.51,88.6,88.35,88.49,9600.0,68.2209,68.2903,68.0976,68.2055,9600.0
2009-08-27 10:30:00,88.53,88.64,88.4,88.43,16700.0,68.2363,68.3211,68.1361,68.1592,16700.0
2009-08-27 10:40:00,88.42,88.59,88.42,88.53,7500.0,68.1515,68.2826,68.1515,68.2363,7500.0
2009-08-27 10:50:00,88.51,88.55,88.43,88.49,6200.0,68.2209,68.2517,68.1592,68.2055,6200.0
2009-08-27 11:00:00,88.4,88.61,88.37,88.57,7400.0,68.1361,68.298,68.113,68.2672,7400.0
2009-08-27 11:10:00,88.58,88.81,88.57,88.65,9600.0,68.2749,68.4521,68.2672,68.3288,9600.0
2009-08-27 11:20:00,88.61,89.02,88.61,88.93,10500.0,68.298,68.614,68.298,68.5446,10500.0
2009-08-27 11:30:00,88.92,88.92,88.66,88.66,6200.0,68.5369,68.5369,68.3365,68.3365,6200.0
2009-08-27 11:40:00,88.63,89.0,88.63,88.99,6600.0,68.3134,68.5986,68.3134,68.5909,6600.0
2009-08-27 11:50:00,88.99,89.16,88.97,89.16,7100.0,68.5909,68.7219,68.5755,68.7219,7100.0
2009-08-27 12:00:00,89.15,89.2,89.07,89.2,6400.0,68.7142,68.7527,68.6525,68.7527,6400.0
2009-08-27 12:10:00,89.2,89.27,89.15,89.15,8100.0,68.7527,68.8067,68.7142,68.7142,8100.0
2009-08-27 12:20:00,89.09,89.44,89.09,89.43,4000.0,68.668,68.9377,68.668,68.93,4000.0
2009-08-27 12:30:00,89.44,89.44,89.28,89.35,12000.0,68.9377,68.9377,68.8144,68.8684,12000.0
2009-08-27 12:40:00,89.34,89.37,89.17,89.17,6800.0,68.8606,68.8838,68.7296,68.7296,6800.0
2009-08-27 12:50:00,89.19,89.35,89.19,89.35,8100.0,68.745,68.8684,68.745,68.8684,8100.0
2009-08-27 13:00:00,89.33,89.42,89.09,89.13,14700.0,68.8529,68.9223,68.668,68.6988,14700.0
2009-08-27 13:10:00,89.07,89.07,88.9,89.02,7600.0,68.6525,68.6525,68.5215,68.614,7600.0
2009-08-27 13:20:00,89.09,89.19,89.06,89.1,10200.0,68.668,68.745,68.6448,68.6757,10200.0
2009-08-27 13:30:00,89.11,89.45,89.09,89.29,9300.0,68.6834,68.9454,68.668,68.8221,9300.0
2009-08-27 13:40:00,89.29,89.45,89.22,89.22,8300.0,68.8221,68.9454,68.7682,68.7682,8300.0
2009-08-27 13:50:00,89.24,89.46,89.24,89.27,18400.0,68.7836,68.9531,68.7836,68.8067,18400.0
2009-08-27 14:00:00,89.27,89.52,89.27,89.47,5300.0,68.8067,68.9994,68.8067,68.9608,5300.0
2009-08-27 14:10:00,89.5,89.59,89.5,89.53,6200.0,68.984,69.0533,68.984,69.0071,6200.0
2009-08-27 14:20:00,89.58,89.6,89.42,89.55,12900.0,69.0456,69.061,68.9223,69.0225,12900.0
2009-08-27 14:30:00,89.58,89.74,89.52,89.66,24300.0,69.0456,69.169,68.9994,69.1073,24300.0
2009-08-27 14:40:00,89.69,89.88,89.69,89.76,8100.0,69.1304,69.2769,69.1304,69.1844,8100.0
2009-08-27 14:50:00,89.76,89.81,89.67,89.78,6900.0,69.1844,69.2229,69.115,69.1998,6900.0
2009-08-27 15:00:00,89.82,89.87,89.55,89.56,23500.0,69.2306,69.2692,69.0225,69.0302,23500.0
2009-08-27 15:10:00,89.56,89.58,89.47,89.47,23500.0,69.0302,69.0456,68.9608,68.9608,23500.0
2009-08-27 15:20:00,89.51,89.53,89.29,89.3,17400.0,68.9917,69.0071,68.8221,68.8298,17400.0
2009-08-27 15:30:00,89.33,89.39,89.22,89.36,28000.0,68.8529,68.8992,68.7682,68.8761,28000.0
2009-08-27 15:40:00,89.37,89.4,89.23,89.29,26300.0,68.8838,68.9069,68.7759,68.8221,26300.0
2009-08-27 15:50:00,89.26,89.35,89.02,89.11,101200.0,68.799,68.8684,68.614,68.6834,101200.0
2009-08-28 09:30:00,89.55,89.71,89.23,89.29,9500.0,69.0225,69.1458,68.7759,68.8221,9500.0
2009-08-28 09:40:00,89.26,89.26,88.65,88.87,11800.0,68.799,68.799,68.3288,68.4984,11800.0
2009-08-28 09:50:00,88.87,89.08,88.47,88.47,7100.0,68.4984,68.6602,68.1901,68.1901,7100.0
2009-08-28 10:00:00,88.5,88.96,88.39,88.8,17200.0,68.2132,68.5678,68.1284,68.4444,17200.0
2009-08-28 10:10:00,88.77,88.96,88.62,88.77,10300.0,68.4213,68.5678,68.3057,68.4213,10300.0
2009-08-28 10:20:00,88.78,88.83,88.24,88.24,8200.0,68.429,68.4676,68.0128,68.0128,8200.0
2009-08-28 10:30:00,88.3,88.65,88.26,88.65,7700.0,68.059,68.3288,68.0282,68.3288,7700.0
2009-08-28 10:40:00,88.61,88.64,88.35,88.64,5500.0,68.298,68.3211,68.0976,68.3211,5500.0
2009-08-28 10:50:00,88.72,88.76,88.57,88.6,5000.0,68.3828,68.4136,68.2672,68.2903,5000.0
2009-08-28 11:00:00,88.6,88.74,88.49,88.58,4000.0,68.2903,68.3982,68.2055,68.2749,4000.0
2009-08-28 11:10:00,88.62,88.75,88.54,88.75,4100.0,68.3057,68.4059,68.244,68.4059,4100.0
2009-08-28 11:20:00,88.75,88.89,88.7,88.72,5600.0,68.4059,68.5138,68.3674,68.3828,5600.0
2009-08-28 11:30:00,88.65,88.8,88.6,88.6,3900.0,68.3288,68.4444,68.2903,68.2903,3900.0
2009-08-28 11:40:00,88.56,88.65,88.37,88.39,13200.0,68.2594,68.3288,68.113,68.1284,13200.0
2009-08-28 11:50:00,88.39,88.41,88.26,88.32,9900.0,68.1284,68.1438,68.0282,68.0745,9900.0
2009-08-28 12:00:00,88.35,88.38,88.16,88.17,9000.0,68.0976,68.1207,67.9511,67.9588,9000.0
2009-08-28 12:10:00,88.17,88.17,87.74,87.74,11300.0,67.9588,67.9588,67.6274,67.6274,11300.0
2009-08-28 12:20:00,87.78,87.96,87.72,87.82,6900.0,67.6582,67.797,67.612,67.6891,6900.0
2009-08-28 12:30:00,87.78,88.02,87.73,87.93,7300.0,67.6582,67.8432,67.6197,67.7739,7300.0
2009-08-28 12:40:00,87.96,88.03,87.89,87.99,5800.0,67.797,67.8509,67.743,67.8201,5800.0
2009-08-28 12:50:00,87.99,87.99,87.78,87.81,4800.0,67.8201,67.8201,67.6582,67.6814,4800.0
2009-08-28 13:00:00,87.8,87.94,87.79,87.88,10400.0,67.6737,67.7816,67.666,67.7353,10400.0
2009-08-28 13:10:00,87.91,88.1,87.75,87.79,7500.0,67.7584,67.9049,67.6351,67.666,7500.0
2009-08-28 13:20:00,87.79,87.93,87.77,87.92,3400.0,67.666,67.7739,67.6505,67.7662,3400.0
2009-08-28 13:30:00,87.93,88.02,87.93,88.0,7500.0,67.7739,67.8432,67.7739,67.8278,7500.0
2009-08-28 13:40:00,88.02,88.14,87.88,87.93,12400.0,67.8432,67.9357,67.7353,67.7739,12400.0
2009-08-28 13:50:00,88.0,88.08,87.93,87.93,3200.0,67.8278,67.8895,67.7739,67.7739,3200.0
2009-08-28 14:00:00,87.87,88.12,87.85,88.11,8300.0,67.7276,67.9203,67.7122,67.9126,8300.0
2009-08-28 14:10:00,88.09,88.15,88.01,88.15,10600.0,67.8972,67.9434,67.8355,67.9434,10600.0
2009-08-28 14:20:00,88.12,88.12,87.92,87.96,8400.0,67.9203,67.9203,67.7662,67.797,8400.0
2009-08-28 14:30:00,87.96,88.09,87.88,88.0,7200.0,67.797,67.8972,67.7353,67.8278,7200.0
2009-08-28 14:40:00,88.04,88.06,87.94,88.05,7400.0,67.8586,67.8741,67.7816,67.8664,7400.0
2009-08-28 14:50:00,88.09,88.15,87.99,88.03,14200.0,67.8972,67.9434,67.8201,67.8509,14200.0
2009-08-28 15:00:00,87.99,88.17,87.98,88.12,13800.0,67.8201,67.9588,67.8124,67.9203,13800.0
2009-08-28 15:10:00,88.14,88.2,88.11,88.19,8500.0,67.9357,67.982,67.9126,67.9743,8500.0
2009-08-28 15:20:00,88.18,88.41,88.16,88.33,12800.0,67.9666,68.1438,67.9511,68.0822,12800.0
2009-08-28 15:30:00,88.31,88.41,88.04,88.21,19600.0,68.0668,68.1438,67.8586,67.9897,19600.0
2009-08-28 15:40:00,88.2,88.36,87.99,88.26,26500.0,67.982,68.1053,67.8201,68.0282,26500.0
2009-08-28 15:50:00,88.25,88.31,88.21,88.31,25100.0,68.0205,68.0668,67.9897,68.0668,25100.0
2009-08-31 09:30:00,87.35,87.4,86.7,87.13,22200.0,67.3268,67.3654,66.8258,67.1572,22200.0
2009-08-31 09:40:00,87.08,87.09,86.37,86.45,32100.0,67.1187,67.1264,66.5715,66.6331,32100.0
2009-08-31 09:50:00,86.4,86.79,86.14,86.7,27300.0,66.5946,66.8952,66.3942,66.8258,27300.0
2009-08-31 10:00:00,86.7,87.13,86.69,87.13,27900.0,66.8258,67.1572,66.8181,67.1572,27900.0
2009-08-31 10:10:00,87.07,87.29,87.03,87.13,13300.0,67.111,67.2806,67.0802,67.1572,13300.0
2009-08-31 10:20:00,87.1,87.18,86.7,86.99,10400.0,67.1341,67.1958,66.8258,67.0493,10400.0
2009-08-31 10:30:00,86.98,86.98,86.61,86.76,14600.0,67.0416,67.0416,66.7564,66.8721,14600.0
2009-08-31 10:40:00,86.78,86.91,86.66,86.79,13500.0,66.8875,66.9877,66.795,66.8952,13500.0
2009-08-31 10:50:00,86.87,86.91,86.7,86.79,6600.0,66.9568,66.9877,66.8258,66.8952,6600.0
2009-08-31 11:00:00,86.81,86.83,86.57,86.62,8500.0,66.9106,66.926,66.7256,66.7641,8500.0
2009-08-31 11:10:00,86.59,86.7,86.54,86.69,15700.0,66.741,66.8258,66.7025,66.8181,15700.0
2009-08-31 11:20:00,86.7,86.7,86.46,86.49,6500.0,66.8258,66.8258,66.6408,66.6639,6500.0
2009-08-31 11:30:00,86.42,86.54,86.39,86.53,11900.0,66.61,66.7025,66.5869,66.6948,11900.0
2009-08-31 11:40:00,86.51,86.67,86.39,86.45,17700.0,66.6794,66.8027,66.5869,66.6331,17700.0
2009-08-31 11:50:00,86.45,86.49,86.29,86.46,5800.0,66.6331,66.6639,66.5098,66.6408,5800.0
2009-08-31 12:00:00,86.46,86.56,86.33,86.36,6900.0,66.6408,66.7179,66.5406,66.5637,6900.0
2009-08-31 12:10:00,86.36,86.4,86.35,86.4,3300.0,66.5637,66.5946,66.556,66.5946,3300.0
2009-08-31 12:20:00,86.4,86.5,86.39,86.42,6200.0,66.5946,66.6717,66.5869,66.61,6200.0
2009-08-31 12:30:00,86.43,86.47,86.25,86.33,6300.0,66.6177,66.6485,66.479,66.5406,6300.0
2009-08-31 12:40:00,86.32,86.41,86.3,86.39,3800.0,66.5329,66.6023,66.5175,66.5869,3800.0
2009-08-31 12:50:00,86.37,86.41,86.33,86.39,4100.0,66.5715,66.6023,66.5406,66.5869,4100.0
2009-08-31 13:00:00,86.33,86.39,86.26,86.29,9000.0,66.5406,66.5869,66.4867,66.5098,9000.0
2009-08-31 13:10:00,86.32,86.39,86.32,86.36,1400.0,66.5329,66.5869,66.5329,66.5637,1400.0
2009-08-31 13:20:00,86.4,86.46,86.35,86.42,4600.0,66.5946,66.6408,66.556,66.61,4600.0
2009-08-31 13:30:00,86.42,86.58,86.37,86.58,8500.0,66.61,66.7333,66.5715,66.7333,8500.0
2009-08-31 13:40:00,86.59,86.61,86.43,86.57,9100.0,66.741,66.7564,66.6177,66.7256,9100.0
2009-08-31 13:50:00,86.55,86.82,86.54,86.81,14600.0,66.7102,66.9183,66.7025,66.9106,14600.0
2009-08-31 14:00:00,86.81,86.87,86.68,86.87,7300.0,66.9106,66.9568,66.8104,66.9568,7300.0
2009-08-31 14:10:00,86.87,86.89,86.71,86.78,6200.0,66.9568,66.9723,66.8335,66.8875,6200.0
2009-08-31 14:20:00,86.8,86.95,86.8,86.86,11100.0,66.9029,67.0185,66.9029,66.9491,11100.0
2009-08-31 14:30:00,86.85,87.05,86.84,87.01,20100.0,66.9414,67.0956,66.9337,67.0648,20100.0
2009-08-31 14:40:00,87.03,87.03,86.92,87.0,13300.0,67.0802,67.0802,66.9954,67.057,13300.0
2009-08-31 14:50:00,87.0,87.17,87.0,87.09,9900.0,67.057,67.1881,67.057,67.1264,9900.0
2009-08-31 15:00:00,87.05,87.05,86.91,87.0,18200.0,67.0956,67.0956,66.9877,67.057,18200.0
2009-08-31 15:10:00,87.0,87.21,86.95,87.15,15600.0,67.057,67.2189,67.0185,67.1727,15600.0
2009-08-31 15:20:00,87.09,87.25,86.98,87.22,25500.0,67.1264,67.2497,67.0416,67.2266,25500.0
2009-08-31 15:30:00,87.23,87.35,87.21,87.32,22900.0,67.2343,67.3268,67.2189,67.3037,22900.0
2009-08-31 15:40:00,87.31,87.45,87.21,87.4,37200.0,67.296,67.4039,67.2189,67.3654,37200.0
2009-08-31 15:50:00,87.4,87.57,87.34,87.53,69700.0,67.3654,67.4964,67.3191,67.4656,69700.0
2009-09-01 09:30:00,87.4,87.78,86.79,87.46,19200.0,67.3654,67.6582,66.8952,67.4116,19200.0
2009-09-01 09:40:00,87.42,88.38,87.34,88.32,20300.0,67.3808,68.1207,67.3191,68.0745,20300.0
2009-09-01 09:50:00,88.36,88.71,88.33,88.63,23800.0,68.1053,68.3751,68.0822,68.3134,23800.0
2009-09-01 10:00:00,88.65,89.0,88.52,88.98,33100.0,68.3288,68.5986,68.2286,68.5832,33100.0
2009-09-01 10:10:00,88.95,88.95,88.04,88.21,24400.0,68.56,68.56,67.8586,67.9897,24400.0
2009-09-01 10:20:00,88.23,88.4,87.94,88.25,19600.0,68.0051,68.1361,67.7816,68.0205,19600.0
2009-09-01 10:30:00,88.22,88.32,88.0,88.19,27100.0,67.9974,68.0745,67.8278,67.9743,27100.0
2009-09-01 10:40:00,88.19,88.19,87.8,87.95,16100.0,67.9743,67.9743,67.6737,67.7893,16100.0
2009-09-01 10:50:00,87.95,87.95,87.59,87.64,12600.0,67.7893,67.7893,67.5118,67.5503,12600.0
2009-09-01 11:00:00,87.6,87.6,87.13,87.16,24800.0,67.5195,67.5195,67.1572,67.1804,24800.0
2009-09-01 11:10:00,87.14,87.14,86.6,87.0,33800.0,67.165,67.165,66.7487,67.057,33800.0
2009-09-01 11:20:00,86.97,86.97,86.46,86.46,9000.0,67.0339,67.0339,66.6408,66.6408,9000.0
2009-09-01 11:30:00,86.41,86.41,86.0,86.34,36500.0,66.6023,66.6023,66.2863,66.5483,36500.0
2009-09-01 11:40:00,86.36,86.79,86.25,86.31,22500.0,66.5637,66.8952,66.479,66.5252,22500.0
2009-09-01 11:50:00,86.31,86.5,85.93,85.95,37100.0,66.5252,66.6717,66.2323,66.2477,37100.0
2009-09-01 12:00:00,85.95,86.21,85.83,86.21,25100.0,66.2477,66.4481,66.1552,66.4481,25100.0
2009-09-01 12:10:00,86.2,86.25,85.98,86.01,4900.0,66.4404,66.479,66.2709,66.294,4900.0
2009-09-01 12:20:00,86.07,86.07,85.69,85.88,14700.0,66.3402,66.3402,66.0473,66.1938,14700.0
2009-09-01 12:30:00,85.87,86.05,85.76,85.91,8800.0,66.1861,66.3248,66.1013,66.2169,8800.0
2009-09-01 12:40:00,85.92,86.11,85.91,86.03,7200.0,66.2246,66.3711,66.2169,66.3094,7200.0
2009-09-01 12:50:00,86.03,86.05,85.9,85.96,3900.0,66.3094,66.3248,66.2092,66.2554,3900.0
2009-09-01 13:00:00,85.96,86.15,85.64,85.78,13600.0,66.2554,66.4019,66.0088,66.1167,13600.0
2009-09-01 13:10:00,85.79,86.01,85.7,86.0,15200.0,66.1244,66.294,66.055,66.2863,15200.0
2009-09-01 13:20:00,85.99,86.25,85.9,86.0,18000.0,66.2786,66.479,66.2092,66.2863,18000.0
2009-09-01 13:30:00,86.01,86.11,85.78,85.98,24200.0,66.294,66.3711,66.1167,66.2709,24200.0
2009-09-01 13:40:00,85.98,86.24,85.91,86.22,10400.0,66.2709,66.4713,66.2169,66.4558,10400.0
2009-09-01 13:50:00,86.15,86.26,86.02,86.13,37200.0,66.4019,66.4867,66.3017,66.3865,37200.0
2009-09-01 14:00:00,86.13,86.3,86.1,86.14,29500.0,66.3865,66.5175,66.3633,66.3942,29500.0
2009-09-01 14:10:00,86.15,86.28,86.06,86.18,34100.0,66.4019,66.5021,66.3325,66.425,34100.0
2009-09-01 14:20:00,86.22,86.32,86.1,86.31,48400.0,66.4558,66.5329,66.3633,66.5252,48400.0
2009-09-01 14:30:00,86.32,86.5,86.28,86.37,30500.0,66.5329,66.6717,66.5021,66.5715,30500.0
2009-09-01 14:40:00,86.38,86.38,86.12,86.21,22500.0,66.5792,66.5792,66.3788,66.4481,22500.0
2009-09-01 14:50:00,86.23,86.47,86.12,86.27,72600.0,66.4635,66.6485,66.3788,66.4944,72600.0
2009-09-01 15:00:00,86.27,86.41,86.2,86.32,70800.0,66.4944,66.6023,66.4404,66.5329,70800.0
2009-09-01 15:10:00,86.31,86.5,86.31,86.47,11900.0,66.5252,66.6717,66.5252,66.6485,11900.0
2009-09-01 15:20:00,86.53,86.53,86.23,86.31,18000.0,66.6948,66.6948,66.4635,66.5252,18000.0
2009-09-01 15:30:00,86.3,86.47,86.25,86.41,20000.0,66.5175,66.6485,66.479,66.6023,20000.0
2009-09-01 15:40:00,86.41,86.44,86.13,86.18,31600.0,66.6023,66.6254,66.3865,66.425,31600.0
2009-09-01 15:50:00,86.2,86.46,86.12,86.27,85100.0,66.4404,66.6408,66.3788,66.4944,85100.0
2009-09-02 09:30:00,86.5,86.8,85.96,86.16,66500.0,66.6717,66.9029,66.2554,66.4096,66500.0
2009-09-02 09:40:00,86.07,86.79,86.05,86.74,43400.0,66.3402,66.8952,66.3248,66.8566,43400.0
2009-09-02 09:50:00,86.81,87.24,86.71,86.74,23800.0,66.9106,67.242,66.8335,66.8566,23800.0
2009-09-02 10:00:00,86.7,86.95,86.44,86.78,21000.0,66.8258,67.0185,66.6254,66.8875,21000.0
2009-09-02 10:10:00,86.85,86.85,86.52,86.58,9000.0,66.9414,66.9414,66.6871,66.7333,9000.0
2009-09-02 10:20:00,86.59,86.65,86.13,86.13,13000.0,66.741,66.7873,66.3865,66.3865,13000.0
2009-09-02 10:30:00,86.13,86.29,85.86,86.05,23500.0,66.3865,66.5098,66.1784,66.3248,23500.0
2009-09-02 10:40:00,86.14,86.51,86.14,86.32,18000.0,66.3942,66.6794,66.3942,66.5329,18000.0
2009-09-02 10:50:00,86.31,86.46,86.17,86.4,25400.0,66.5252,66.6408,66.4173,66.5946,25400.0
2009-09-02 11:00:00,86.34,86.5,86.23,86.3,47400.0,66.5483,66.6717,66.4635,66.5175,47400.0
2009-09-02 11:10:00,86.32,86.37,86.09,86.28,33100.0,66.5329,66.5715,66.3556,66.5021,33100.0
2009-09-02 11:20:00,86.26,86.5,86.26,86.5,5800.0,66.4867,66.6717,66.4867,66.6717,5800.0
2009-09-02 11:30:00,86.48,86.5,86.28,86.44,8100.0,66.6562,66.6717,66.5021,66.6254,8100.0
2009-09-02 11:40:00,86.49,86.5,86.3,86.45,4000.0,66.6639,66.6717,66.5175,66.6331,4000.0
2009-09-02 11:50:00,86.47,86.55,86.35,86.47,7200.0,66.6485,66.7102,66.556,66.6485,7200.0
2009-09-02 12:00:00,86.47,86.57,86.24,86.33,37400.0,66.6485,66.7256,66.4713,66.5406,37400.0
2009-09-02 12:10:00,86.41,86.48,86.3,86.37,8300.0,66.6023,66.6562,66.5175,66.5715,8300.0
2009-09-02 12:20:00,86.37,86.63,86.37,86.56,7800.0,66.5715,66.7719,66.5715,66.7179,7800.0
2009-09-02 12:30:00,86.56,86.6,86.46,86.59,7300.0,66.7179,66.7487,66.6408,66.741,7300.0
2009-09-02 12:40:00,86.58,86.76,86.54,86.71,54600.0,66.7333,66.8721,66.7025,66.8335,54600.0
2009-09-02 12:50:00,86.72,86.73,86.58,86.58,12300.0,66.8412,66.8489,66.7333,66.7333,12300.0
2009-09-02 13:00:00,86.56,86.63,86.47,86.5,24600.0,66.7179,66.7719,66.6485,66.6717,24600.0
2009-09-02 13:10:00,86.48,86.48,86.37,86.43,16900.0,66.6562,66.6562,66.5715,66.6177,16900.0
2009-09-02 13:20:00,86.42,86.51,86.3,86.42,33400.0,66.61,66.6794,66.5175,66.61,33400.0
2009-09-02 13:30:00,86.44,86.46,86.38,86.42,1500.0,66.6254,66.6408,66.5792,66.61,1500.0
2009-09-02 13:40:00,86.42,86.52,86.42,86.52,5600.0,66.61,66.6871,66.61,66.6871,5600.0
2009-09-02 13:50:00,86.53,86.56,86.35,86.41,5800.0,66.6948,66.7179,66.556,66.6023,5800.0
2009-09-02 14:00:00,86.39,86.43,86.28,86.4,9800.0,66.5869,66.6177,66.5021,66.5946,9800.0
2009-09-02 14:10:00,86.42,86.5,86.34,86.47,14200.0,66.61,66.6717,66.5483,66.6485,14200.0
2009-09-02 14:20:00,86.45,86.52,86.32,86.49,62900.0,66.6331,66.6871,66.5329,66.6639,62900.0
2009-09-02 14:30:00,86.46,86.74,86.45,86.63,44300.0,66.6408,66.8566,66.6331,66.7719,44300.0
2009-09-02 14:40:00,86.63,86.83,86.59,86.74,22100.0,66.7719,66.926,66.741,66.8566,22100.0
2009-09-02 14:50:00,86.7,86.76,86.6,86.6,12600.0,66.8258,66.8721,66.7487,66.7487,12600.0
2009-09-02 15:00:00,86.6,86.66,86.5,86.53,63500.0,66.7487,66.795,66.6717,66.6948,63500.0
2009-09-02 15:10:00,86.51,86.8,86.46,86.74,22600.0,66.6794,66.9029,66.6408,66.8566,22600.0
2009-09-02 15:20:00,86.71,86.72,86.49,86.49,16200.0,66.8335,66.8412,66.6639,66.6639,16200.0
2009-09-02 15:30:00,86.52,86.74,86.52,86.74,18200.0,66.6871,66.8566,66.6871,66.8566,18200.0
2009-09-02 15:40:00,86.71,86.71,86.33,86.41,30300.0,66.8335,66.8335,66.5406,66.6023,30300.0
2009-09-02 15:50:00,86.4,86.48,86.1,86.15,54200.0,66.5946,66.6562,66.3633,66.4019,54200.0
2009-09-03 09:30:00,86.83,87.0,86.41,86.53,15400.0,66.926,67.057,66.6023,66.6948,15400.0
2009-09-03 09:40:00,86.58,86.6,86.27,86.38,14200.0,66.7333,66.7487,66.4944,66.5792,14200.0
2009-09-03 09:50:00,86.47,86.54,85.82,86.02,24600.0,66.6485,66.7025,66.1475,66.3017,24600.0
2009-09-03 10:00:00,86.19,86.42,85.63,85.92,39500.0,66.4327,66.61,66.0011,66.2246,39500.0
2009-09-03 10:10:00,85.95,86.08,85.76,85.87,24100.0,66.2477,66.3479,66.1013,66.1861,24100.0
2009-09-03 10:20:00,85.84,86.08,85.8,85.93,11600.0,66.1629,66.3479,66.1321,66.2323,11600.0
2009-09-03 10:30:00,85.98,86.0,85.89,85.94,15400.0,66.2709,66.2863,66.2015,66.24,15400.0
2009-09-03 10:40:00,85.99,86.13,85.93,86.12,18800.0,66.2786,66.3865,66.2323,66.3788,18800.0
2009-09-03 10:50:00,86.09,86.22,86.03,86.1,6000.0,66.3556,66.4558,66.3094,66.3633,6000.0
2009-09-03 11:00:00,86.09,86.42,86.09,86.4,8700.0,66.3556,66.61,66.3556,66.5946,8700.0
2009-09-03 11:10:00,86.46,86.47,86.24,86.32,22400.0,66.6408,66.6485,66.4713,66.5329,22400.0
2009-09-03 11:20:00,86.31,86.44,86.24,86.44,12600.0,66.5252,66.6254,66.4713,66.6254,12600.0
2009-09-03 11:30:00,86.41,86.78,86.41,86.71,10600.0,66.6023,66.8875,66.6023,66.8335,10600.0
2009-09-03 11:40:00,86.72,86.96,86.7,86.92,14700.0,66.8412,67.0262,66.8258,66.9954,14700.0
2009-09-03 11:50:00,86.92,87.11,86.91,86.95,17100.0,66.9954,67.1418,66.9877,67.0185,17100.0
2009-09-03 12:00:00,86.89,87.04,86.81,86.97,38800.0,66.9723,67.0879,66.9106,67.0339,38800.0
2009-09-03 12:10:00,86.98,87.03,86.75,86.81,77400.0,67.0416,67.0802,66.8644,66.9106,77400.0
2009-09-03 12:20:00,86.8,86.8,86.63,86.68,8400.0,66.9029,66.9029,66.7719,66.8104,8400.0
2009-09-03 12:30:00,86.67,86.67,86.59,86.64,6100.0,66.8027,66.8027,66.741,66.7796,6100.0
2009-09-03 12:40:00,86.6,86.64,86.48,86.48,20800.0,66.7487,66.7796,66.6562,66.6562,20800.0
2009-09-03 12:50:00,86.46,86.49,86.35,86.37,5100.0,66.6408,66.6639,66.556,66.5715,5100.0
2009-09-03 13:00:00,86.55,86.65,86.52,86.65,17500.0,66.7102,66.7873,66.6871,66.7873,17500.0
2009-09-03 13:10:00,86.66,86.67,86.55,86.62,12900.0,66.795,66.8027,66.7102,66.7641,12900.0
2009-09-03 13:20:00,86.64,86.73,86.6,86.7,4400.0,66.7796,66.8489,66.7487,66.8258,4400.0
2009-09-03 13:30:00,86.69,86.77,86.65,86.7,11100.0,66.8181,66.8798,66.7873,66.8258,11100.0
2009-09-03 13:40:00,86.73,86.73,86.59,86.67,15300.0,66.8489,66.8489,66.741,66.8027,15300.0
2009-09-03 13:50:00,86.7,86.81,86.69,86.8,2700.0,66.8258,66.9106,66.8181,66.9029,2700.0
2009-09-03 14:00:00,86.82,86.87,86.78,86.8,4700.0,66.9183,66.9568,66.8875,66.9029,4700.0
2009-09-03 14:10:00,86.74,86.75,86.62,86.64,2600.0,66.8566,66.8644,66.7641,66.7796,2600.0
2009-09-03 14:20:00,86.64,86.64,86.53,86.54,14700.0,66.7796,66.7796,66.6948,66.7025,14700.0
2009-09-03 14:30:00,86.53,86.58,86.47,86.47,10800.0,66.6948,66.7333,66.6485,66.6485,10800.0
2009-09-03 14:40:00,86.47,86.59,86.35,86.53,7800.0,66.6485,66.741,66.556,66.6948,7800.0
2009-09-03 14:50:00,86.53,86.63,86.53,86.6,6400.0,66.6948,66.7719,66.6948,66.7487,6400.0
2009-09-03 15:00:00,86.61,86.8,86.59,86.75,10800.0,66.7564,66.9029,66.741,66.8644,10800.0
2009-09-03 15:10:00,86.76,86.85,86.67,86.76,6800.0,66.8721,66.9414,66.8027,66.8721,6800.0
2009-09-03 15:20:00,86.76,86.86,86.69,86.74,6000.0,66.8721,66.9491,66.8181,66.8566,6000.0
2009-09-03 15:30:00,86.82,87.04,86.82,86.96,17500.0,66.9183,67.0879,66.9183,67.0262,17500.0
2009-09-03 15:40:00,87.0,87.12,86.91,87.1,14400.0,67.057,67.1495,66.9877,67.1341,14400.0
2009-09-03 15:50:00,87.1,87.15,86.94,87.11,30900.0,67.1341,67.1727,67.0108,67.1418,30900.0
2009-09-04 09:30:00,87.6,88.04,87.46,87.61,52000.0,67.5195,67.8586,67.4116,67.5272,52000.0
2009-09-04 09:40:00,87.68,87.78,86.96,86.96,24600.0,67.5812,67.6582,67.0262,67.0262,24600.0
2009-09-04 09:50:00,86.92,86.95,86.58,86.58,32100.0,66.9954,67.0185,66.7333,66.7333,32100.0
2009-09-04 10:00:00,86.63,87.02,86.63,86.91,26800.0,66.7719,67.0725,66.7719,66.9877,26800.0
2009-09-04 10:10:00,86.94,87.34,86.94,87.31,6600.0,67.0108,67.3191,67.0108,67.296,6600.0
2009-09-04 10:20:00,87.28,87.54,87.28,87.38,6000.0,67.2729,67.4733,67.2729,67.3499,6000.0
2009-09-04 10:30:00,87.39,87.75,87.39,87.66,26400.0,67.3576,67.6351,67.3576,67.5658,26400.0
2009-09-04 10:40:00,87.65,87.8,87.63,87.73,7900.0,67.558,67.6737,67.5426,67.6197,7900.0
2009-09-04 10:50:00,87.68,87.81,87.62,87.74,7700.0,67.5812,67.6814,67.5349,67.6274,7700.0
2009-09-04 11:00:00,87.76,87.82,87.53,87.65,12700.0,67.6428,67.6891,67.4656,67.558,12700.0
2009-09-04 11:10:00,87.65,87.81,87.65,87.75,13400.0,67.558,67.6814,67.558,67.6351,13400.0
2009-09-04 11:20:00,87.65,87.78,87.6,87.71,6600.0,67.558,67.6582,67.5195,67.6043,6600.0
2009-09-04 11:30:00,87.74,87.91,87.7,87.84,8200.0,67.6274,67.7584,67.5966,67.7045,8200.0
2009-09-04 11:40:00,87.84,88.0,87.8,88.0,5700.0,67.7045,67.8278,67.6737,67.8278,5700.0
2009-09-04 11:50:00,88.01,88.28,87.94,88.28,16800.0,67.8355,68.0436,67.7816,68.0436,16800.0
2009-09-04 12:00:00,88.32,88.71,88.2,88.71,21500.0,68.0745,68.3751,67.982,68.3751,21500.0
2009-09-04 12:10:00,88.68,88.87,88.63,88.8,15100.0,68.3519,68.4984,68.3134,68.4444,15100.0
2009-09-04 12:20:00,88.76,88.9,88.74,88.79,13500.0,68.4136,68.5215,68.3982,68.4367,13500.0
2009-09-04 12:30:00,88.83,88.98,88.75,88.94,10600.0,68.4676,68.5832,68.4059,68.5523,10600.0
2009-09-04 12:40:00,88.95,89.08,88.92,89.05,15800.0,68.56,68.6602,68.5369,68.6371,15800.0
2009-09-04 12:50:00,89.05,89.17,89.03,89.14,14900.0,68.6371,68.7296,68.6217,68.7065,14900.0
2009-09-04 13:00:00,89.13,89.16,88.91,88.96,14700.0,68.6988,68.7219,68.5292,68.5678,14700.0
2009-09-04 13:10:00,88.94,89.29,88.87,89.23,13400.0,68.5523,68.8221,68.4984,68.7759,13400.0
2009-09-04 13:20:00,89.23,89.3,89.15,89.3,9800.0,68.7759,68.8298,68.7142,68.8298,9800.0
2009-09-04 13:30:00,89.3,89.41,89.23,89.29,13400.0,68.8298,68.9146,68.7759,68.8221,13400.0
2009-09-04 13:40:00,89.26,89.26,89.11,89.21,10600.0,68.799,68.799,68.6834,68.7604,10600.0
2009-09-04 13:50:00,89.22,89.22,89.05,89.05,9700.0,68.7682,68.7682,68.6371,68.6371,9700.0
2009-09-04 14:00:00,89.04,89.1,88.93,88.93,15100.0,68.6294,68.6757,68.5446,68.5446,15100.0
2009-09-04 14:10:00,88.93,88.95,88.83,88.85,14100.0,68.5446,68.56,68.4676,68.483,14100.0
2009-09-04 14:20:00,88.85,88.9,88.64,88.65,13400.0,68.483,68.5215,68.3211,68.3288,13400.0
2009-09-04 14:30:00,88.64,88.71,88.6,88.65,16500.0,68.3211,68.3751,68.2903,68.3288,16500.0
2009-09-04 14:40:00,88.64,88.91,88.64,88.89,8600.0,68.3211,68.5292,68.3211,68.5138,8600.0
2009-09-04 14:50:00,88.87,88.93,88.77,88.8,14700.0,68.4984,68.5446,68.4213,68.4444,14700.0
2009-09-04 15:00:00,88.8,88.82,88.44,88.44,32000.0,68.4444,68.4598,68.167,68.167,32000.0
2009-09-04 15:10:00,88.43,88.56,88.33,88.52,18200.0,68.1592,68.2594,68.0822,68.2286,18200.0
2009-09-04 15:20:00,88.52,88.69,88.5,88.62,8900.0,68.2286,68.3596,68.2132,68.3057,8900.0
2009-09-04 15:30:00,88.65,88.69,88.53,88.68,15400.0,68.3288,68.3596,68.2363,68.3519,15400.0
2009-09-04 15:40:00,88.65,88.89,88.61,88.82,27800.0,68.3288,68.5138,68.298,68.4598,27800.0
2009-09-04 15:50:00,88.83,88.91,88.68,88.81,41800.0,68.4676,68.5292,68.3519,68.4521,41800.0
2009-09-08 09:30:00,89.26,90.0,89.26,89.35,21800.0,68.799,69.3694,68.799,68.8684,21800.0
2009-09-08 09:40:00,89.3,89.32,88.95,89.03,7200.0,68.8298,68.8452,68.56,68.6217,7200.0
2009-09-08 09:50:00,89.03,89.2,88.85,88.87,14900.0,68.6217,68.7527,68.483,68.4984,14900.0
2009-09-08 10:00:00,88.9,89.06,88.62,88.77,14500.0,68.5215,68.6448,68.3057,68.4213,14500.0
2009-09-08 10:10:00,88.74,88.88,88.61,88.79,22400.0,68.3982,68.5061,68.298,68.4367,22400.0
2009-09-08 10:20:00,88.78,88.99,88.75,88.89,18800.0,68.429,68.5909,68.4059,68.5138,18800.0
2009-09-08 10:30:00,88.96,89.05,88.96,88.99,5100.0,68.5678,68.6371,68.5678,68.5909,5100.0
2009-09-08 10:40:00,89.0,89.02,88.89,88.97,5700.0,68.5986,68.614,68.5138,68.5755,5700.0
2009-09-08 10:50:00,89.0,89.15,89.0,89.1,23200.0,68.5986,68.7142,68.5986,68.6757,23200.0
2009-09-08 11:00:00,89.09,89.1,88.93,88.97,14000.0,68.668,68.6757,68.5446,68.5755,14000.0
2009-09-08 11:10:00,88.97,89.14,88.94,89.11,3800.0,68.5755,68.7065,68.5523,68.6834,3800.0
2009-09-08 11:20:00,89.14,89.24,89.07,89.13,17900.0,68.7065,68.7836,68.6525,68.6988,17900.0
2009-09-08 11:30:00,89.17,89.17,89.0,89.14,16700.0,68.7296,68.7296,68.5986,68.7065,16700.0
2009-09-08 11:40:00,89.13,89.2,89.02,89.06,70500.0,68.6988,68.7527,68.614,68.6448,70500.0
2009-09-08 11:50:00,89.02,89.05,88.83,88.92,9200.0,68.614,68.6371,68.4676,68.5369,9200.0
2009-09-08 12:00:00,88.9,88.91,88.84,88.88,10600.0,68.5215,68.5292,68.4753,68.5061,10600.0
2009-09-08 12:10:00,88.86,88.87,88.77,88.84,13400.0,68.4907,68.4984,68.4213,68.4753,13400.0
2009-09-08 12:20:00,88.85,88.87,88.76,88.85,10000.0,68.483,68.4984,68.4136,68.483,10000.0
2009-09-08 12:30:00,88.85,89.02,88.85,89.02,3000.0,68.483,68.614,68.483,68.614,3000.0
2009-09-08 12:40:00,89.03,89.17,89.02,89.12,5500.0,68.6217,68.7296,68.614,68.6911,5500.0
2009-09-08 12:50:00,89.14,89.2,89.14,89.18,4300.0,68.7065,68.7527,68.7065,68.7373,4300.0
2009-09-08 13:00:00,89.19,89.29,89.19,89.29,3100.0,68.745,68.8221,68.745,68.8221,3100.0
2009-09-08 13:10:00,89.27,89.27,89.06,89.24,40200.0,68.8067,68.8067,68.6448,68.7836,40200.0
2009-09-08 13:20:00,89.24,89.27,89.14,89.15,28800.0,68.7836,68.8067,68.7065,68.7142,28800.0
2009-09-08 13:30:00,89.17,89.22,89.14,89.19,5200.0,68.7296,68.7682,68.7065,68.745,5200.0
2009-09-08 13:40:00,89.15,89.3,89.15,89.17,6300.0,68.7142,68.8298,68.7142,68.7296,6300.0
2009-09-08 13:50:00,89.16,89.27,89.12,89.27,6900.0,68.7219,68.8067,68.6911,68.8067,6900.0
2009-09-08 14:00:00,89.3,89.32,89.17,89.27,6900.0,68.8298,68.8452,68.7296,68.8067,6900.0
2009-09-08 14:10:00,89.29,89.51,89.28,89.43,18300.0,68.8221,68.9917,68.8144,68.93,18300.0
2009-09-08 14:20:00,89.43,89.54,89.38,89.52,12600.0,68.93,69.0148,68.8915,68.9994,12600.0
2009-09-08 14:30:00,89.54,89.63,89.54,89.63,8900.0,69.0148,69.0842,69.0148,69.0842,8900.0
2009-09-08 14:40:00,89.65,89.81,89.64,89.81,46600.0,69.0996,69.2229,69.0919,69.2229,46600.0
2009-09-08 14:50:00,89.78,89.87,89.75,89.79,15000.0,69.1998,69.2692,69.1767,69.2075,15000.0
2009-09-08 15:00:00,89.79,89.79,89.44,89.56,23300.0,69.2075,69.2075,68.9377,69.0302,23300.0
2009-09-08 15:10:00,89.55,89.69,89.53,89.56,17100.0,69.0225,69.1304,69.0071,69.0302,17100.0
2009-09-08 15:20:00,89.53,89.65,89.47,89.52,25500.0,69.0071,69.0996,68.9608,68.9994,25500.0
2009-09-08 15:30:00,89.52,89.69,89.48,89.65,26100.0,68.9994,69.1304,68.9686,69.0996,26100.0
2009-09-08 15:40:00,89.65,89.67,89.44,89.5,33700.0,69.0996,69.115,68.9377,68.984,33700.0
2009-09-08 15:50:00,89.5,89.68,89.48,89.61,74800.0,68.984,69.1227,68.9686,69.0688,74800.0
2009-09-09 09:30:00,87.93,88.44,87.84,88.14,83600.0,67.7739,68.167,67.7045,67.9357,83600.0
2009-09-09 09:40:00,88.15,88.85,88.1,88.59,24100.0,67.9434,68.483,67.9049,68.2826,24100.0
2009-09-09 09:50:00,88.57,88.99,88.54,88.76,29900.0,68.2672,68.5909,68.244,68.4136,29900.0
2009-09-09 10:00:00,88.81,89.1,88.74,88.91,28300.0,68.4521,68.6757,68.3982,68.5292,28300.0
2009-09-09 10:10:00,88.91,89.08,88.74,89.07,22600.0,68.5292,68.6602,68.3982,68.6525,22600.0
2009-09-09 10:20:00,89.07,89.29,88.73,88.73,16300.0,68.6525,68.8221,68.3905,68.3905,16300.0
2009-09-09 10:30:00,88.68,88.96,88.67,88.7,30800.0,68.3519,68.5678,68.3442,68.3674,30800.0
2009-09-09 10:40:00,88.69,88.76,88.53,88.53,30400.0,68.3596,68.4136,68.2363,68.2363,30400.0
2009-09-09 10:50:00,88.56,88.63,88.44,88.47,20200.0,68.2594,68.3134,68.167,68.1901,20200.0
2009-09-09 11:00:00,88.47,88.65,88.42,88.62,14300.0,68.1901,68.3288,68.1515,68.3057,14300.0
2009-09-09 11:10:00,88.58,88.8,88.56,88.8,11200.0,68.2749,68.4444,68.2594,68.4444,11200.0
2009-09-09 11:20:00,88.8,89.01,88.75,89.0,32500.0,68.4444,68.6063,68.4059,68.5986,32500.0
2009-09-09 11:30:00,89.01,89.1,88.85,88.98,55200.0,68.6063,68.6757,68.483,68.5832,55200.0
2009-09-09 11:40:00,88.97,89.23,88.92,89.15,19300.0,68.5755,68.7759,68.5369,68.7142,19300.0
2009-09-09 11:50:00,89.16,89.29,89.05,89.07,13600.0,68.7219,68.8221,68.6371,68.6525,13600.0
2009-09-09 12:00:00,89.08,89.11,88.94,88.94,21100.0,68.6602,68.6834,68.5523,68.5523,21100.0
2009-09-09 12:10:00,88.94,89.05,88.92,89.02,11600.0,68.5523,68.6371,68.5369,68.614,11600.0
2009-09-09 12:20:00,88.98,89.03,88.92,88.92,7300.0,68.5832,68.6217,68.5369,68.5369,7300.0
2009-09-09 12:30:00,88.94,88.96,88.84,88.87,8500.0,68.5523,68.5678,68.4753,68.4984,8500.0
2009-09-09 12:40:00,88.87,88.98,88.8,88.98,8700.0,68.4984,68.5832,68.4444,68.5832,8700.0
2009-09-09 12:50:00,88.97,89.24,88.96,89.08,15300.0,68.5755,68.7836,68.5678,68.6602,15300.0
2009-09-09 13:00:00,89.08,89.11,88.88,89.04,22000.0,68.6602,68.6834,68.5061,68.6294,22000.0
2009-09-09 13:10:00,89.02,89.31,88.99,89.26,28500.0,68.614,68.8375,68.5909,68.799,28500.0
2009-09-09 13:20:00,89.22,89.3,88.99,89.07,11900.0,68.7682,68.8298,68.5909,68.6525,11900.0
2009-09-09 13:30:00,89.05,89.11,89.01,89.11,11500.0,68.6371,68.6834,68.6063,68.6834,11500.0
2009-09-09 13:40:00,89.1,89.1,88.99,89.05,16400.0,68.6757,68.6757,68.5909,68.6371,16400.0
2009-09-09 13:50:00,89.04,89.1,89.01,89.04,18400.0,68.6294,68.6757,68.6063,68.6294,18400.0
2009-09-09 14:00:00,89.04,89.09,88.81,88.86,28400.0,68.6294,68.668,68.4521,68.4907,28400.0
2009-09-09 14:10:00,88.84,88.85,88.5,88.56,14300.0,68.4753,68.483,68.2132,68.2594,14300.0
2009-09-09 14:20:00,88.58,88.74,88.51,88.58,17700.0,68.2749,68.3982,68.2209,68.2749,17700.0
2009-09-09 14:30:00,88.6,88.76,88.6,88.68,7800.0,68.2903,68.4136,68.2903,68.3519,7800.0
2009-09-09 14:40:00,88.67,88.71,88.53,88.58,18000.0,68.3442,68.3751,68.2363,68.2749,18000.0
2009-09-09 14:50:00,88.58,88.68,88.45,88.65,33400.0,68.2749,68.3519,68.1747,68.3288,33400.0
2009-09-09 15:00:00,88.65,88.74,88.58,88.65,28100.0,68.3288,68.3982,68.2749,68.3288,28100.0
2009-09-09 15:10:00,88.64,89.02,88.63,88.89,17100.0,68.3211,68.614,68.3134,68.5138,17100.0
2009-09-09 15:20:00,88.89,88.92,88.7,88.84,28300.0,68.5138,68.5369,68.3674,68.4753,28300.0
2009-09-09 15:30:00,88.85,88.9,88.63,88.86,30400.0,68.483,68.5215,68.3134,68.4907,30400.0
2009-09-09 15:40:00,88.87,88.98,88.81,88.95,65100.0,68.4984,68.5832,68.4521,68.56,65100.0
2009-09-09 15:50:00,88.94,88.98,88.69,88.86,95700.0,68.5523,68.5832,68.3596,68.4907,95700.0
2009-09-10 09:30:00,88.81,89.02,88.35,88.35,20200.0,68.4521,68.614,68.0976,68.0976,20200.0
2009-09-10 09:40:00,88.35,88.61,88.16,88.32,21300.0,68.0976,68.298,67.9511,68.0745,21300.0
2009-09-10 09:50:00,88.34,88.63,88.34,88.44,22500.0,68.0899,68.3134,68.0899,68.167,22500.0
2009-09-10 10:00:00,88.48,88.55,88.3,88.37,15700.0,68.1978,68.2517,68.059,68.113,15700.0
2009-09-10 10:10:00,88.38,88.46,88.09,88.13,15800.0,68.1207,68.1824,67.8972,67.928,15800.0
2009-09-10 10:20:00,88.12,88.24,88.06,88.17,21500.0,67.9203,68.0128,67.8741,67.9588,21500.0
2009-09-10 10:30:00,88.14,88.26,88.04,88.25,21300.0,67.9357,68.0282,67.8586,68.0205,21300.0
2009-09-10 10:40:00,88.25,88.25,88.15,88.15,8100.0,68.0205,68.0205,67.9434,67.9434,8100.0
2009-09-10 10:50:00,88.15,88.31,88.15,88.18,20100.0,67.9434,68.0668,67.9434,67.9666,20100.0
2009-09-10 11:00:00,88.19,88.35,88.17,88.2,52300.0,67.9743,68.0976,67.9588,67.982,52300.0
2009-09-10 11:10:00,88.17,88.45,88.16,88.43,11600.0,67.9588,68.1747,67.9511,68.1592,11600.0
2009-09-10 11:20:00,88.43,88.63,88.43,88.54,15300.0,68.1592,68.3134,68.1592,68.244,15300.0
2009-09-10 11:30:00,88.51,88.78,88.48,88.78,13900.0,68.2209,68.429,68.1978,68.429,13900.0
2009-09-10 11:40:00,88.78,88.85,88.71,88.82,8300.0,68.429,68.483,68.3751,68.4598,8300.0
2009-09-10 11:50:00,88.82,88.89,88.75,88.82,13700.0,68.4598,68.5138,68.4059,68.4598,13700.0
2009-09-10 12:00:00,88.8,88.98,88.8,88.97,15000.0,68.4444,68.5832,68.4444,68.5755,15000.0
2009-09-10 12:10:00,88.97,88.97,88.9,88.9,8900.0,68.5755,68.5755,68.5215,68.5215,8900.0
2009-09-10 12:20:00,88.89,89.01,88.82,89.01,10300.0,68.5138,68.6063,68.4598,68.6063,10300.0
2009-09-10 12:30:00,88.99,89.1,88.99,89.09,8500.0,68.5909,68.6757,68.5909,68.668,8500.0
2009-09-10 12:40:00,89.1,89.16,89.08,89.15,8500.0,68.6757,68.7219,68.6602,68.7142,8500.0
2009-09-10 12:50:00,89.13,89.13,89.05,89.11,5700.0,68.6988,68.6988,68.6371,68.6834,5700.0
2009-09-10 13:00:00,89.11,89.35,89.08,89.22,11500.0,68.6834,68.8684,68.6602,68.7682,11500.0
2009-09-10 13:10:00,89.23,89.36,89.13,89.31,9000.0,68.7759,68.8761,68.6988,68.8375,9000.0
2009-09-10 13:20:00,89.3,89.35,89.27,89.28,8000.0,68.8298,68.8684,68.8067,68.8144,8000.0
2009-09-10 13:30:00,89.29,89.41,89.22,89.41,15400.0,68.8221,68.9146,68.7682,68.9146,15400.0
2009-09-10 13:40:00,89.41,89.57,89.38,89.53,11000.0,68.9146,69.0379,68.8915,69.0071,11000.0
2009-09-10 13:50:00,89.54,89.83,89.54,89.78,6800.0,69.0148,69.2383,69.0148,69.1998,6800.0
2009-09-10 14:00:00,89.79,89.87,89.72,89.78,12600.0,69.2075,69.2692,69.1535,69.1998,12600.0
2009-09-10 14:10:00,89.78,89.91,89.62,89.65,29300.0,69.1998,69.3,69.0765,69.0996,29300.0
2009-09-10 14:20:00,89.67,89.82,89.66,89.75,14600.0,69.115,69.2306,69.1073,69.1767,14600.0
2009-09-10 14:30:00,89.75,89.84,89.4,89.4,19200.0,69.1767,69.246,68.9069,68.9069,19200.0
2009-09-10 14:40:00,89.4,89.48,89.33,89.35,19000.0,68.9069,68.9686,68.8529,68.8684,19000.0
2009-09-10 14:50:00,89.35,89.47,89.33,89.44,21300.0,68.8684,68.9608,68.8529,68.9377,21300.0
2009-09-10 15:00:00,89.44,89.52,89.43,89.5,29600.0,68.9377,68.9994,68.93,68.984,29600.0
2009-09-10 15:10:00,89.49,89.59,89.47,89.5,16900.0,68.9763,69.0533,68.9608,68.984,16900.0
2009-09-10 15:20:00,89.5,89.69,89.49,89.68,16400.0,68.984,69.1304,68.9763,69.1227,16400.0
2009-09-10 15:30:00,89.68,89.79,89.65,89.78,20700.0,69.1227,69.2075,69.0996,69.1998,20700.0
2009-09-10 15:40:00,89.77,89.97,89.76,89.93,36700.0,69.1921,69.3462,69.1844,69.3154,36700.0
2009-09-10 15:50:00,89.93,90.0,89.8,89.94,63400.0,69.3154,69.3694,69.2152,69.3231,63400.0
2009-09-11 09:30:00,89.6,89.87,89.51,89.65,76400.0,69.061,69.2692,68.9917,69.0996,76400.0
2009-09-11 09:40:00,89.8,89.93,89.56,89.86,16200.0,69.2152,69.3154,69.0302,69.2614,16200.0
2009-09-11 09:50:00,89.82,89.95,89.76,89.83,23400.0,69.2306,69.3308,69.1844,69.2383,23400.0
2009-09-11 10:00:00,89.8,90.0,89.8,89.86,94200.0,69.2152,69.3694,69.2152,69.2614,94200.0
2009-09-11 10:10:00,89.82,89.99,89.82,89.9,13000.0,69.2306,69.3616,69.2306,69.2923,13000.0
2009-09-11 10:20:00,89.92,90.09,89.76,89.76,58000.0,69.3077,69.4387,69.1844,69.1844,58000.0
2009-09-11 10:30:00,89.72,90.26,89.72,90.07,8900.0,69.1535,69.5698,69.1535,69.4233,8900.0
2009-09-11 10:40:00,90.16,90.16,89.85,89.95,5000.0,69.4927,69.4927,69.2537,69.3308,5000.0
2009-09-11 10:50:00,89.94,90.0,89.81,89.87,5000.0,69.3231,69.3694,69.2229,69.2692,5000.0
2009-09-11 11:00:00,89.87,89.93,89.82,89.92,2900.0,69.2692,69.3154,69.2306,69.3077,2900.0
2009-09-11 11:10:00,89.9,89.99,89.9,89.97,2800.0,69.2923,69.3616,69.2923,69.3462,2800.0
2009-09-11 11:20:00,89.94,89.96,89.64,89.71,6100.0,69.3231,69.3385,69.0919,69.1458,6100.0
2009-09-11 11:30:00,89.67,89.74,89.57,89.62,9200.0,69.115,69.169,69.0379,69.0765,9200.0
2009-09-11 11:40:00,89.7,89.7,89.42,89.42,6800.0,69.1381,69.1381,68.9223,68.9223,6800.0
2009-09-11 11:50:00,89.42,89.42,89.19,89.26,20000.0,68.9223,68.9223,68.745,68.799,20000.0
2009-09-11 12:00:00,89.28,89.31,89.09,89.1,19900.0,68.8144,68.8375,68.668,68.6757,19900.0
2009-09-11 12:10:00,89.1,89.16,88.96,88.97,24200.0,68.6757,68.7219,68.5678,68.5755,24200.0
2009-09-11 12:20:00,88.98,88.98,88.6,88.68,23000.0,68.5832,68.5832,68.2903,68.3519,23000.0
2009-09-11 12:30:00,88.69,88.69,88.38,88.43,23800.0,68.3596,68.3596,68.1207,68.1592,23800.0
2009-09-11 12:40:00,88.43,88.6,88.43,88.47,14800.0,68.1592,68.2903,68.1592,68.1901,14800.0
2009-09-11 12:50:00,88.49,88.6,88.49,88.56,9200.0,68.2055,68.2903,68.2055,68.2594,9200.0
2009-09-11 13:00:00,88.57,88.57,88.46,88.5,6500.0,68.2672,68.2672,68.1824,68.2132,6500.0
2009-09-11 13:10:00,88.47,88.6,88.46,88.6,18600.0,68.1901,68.2903,68.1824,68.2903,18600.0
2009-09-11 13:20:00,88.56,88.57,88.47,88.49,11700.0,68.2594,68.2672,68.1901,68.2055,11700.0
2009-09-11 13:30:00,88.5,88.56,88.44,88.53,18500.0,68.2132,68.2594,68.167,68.2363,18500.0
2009-09-11 13:40:00,88.55,88.65,88.51,88.59,6800.0,68.2517,68.3288,68.2209,68.2826,6800.0
2009-09-11 13:50:00,88.61,88.71,88.54,88.61,9400.0,68.298,68.3751,68.244,68.298,9400.0
2009-09-11 14:00:00,88.56,88.78,88.56,88.78,9600.0,68.2594,68.429,68.2594,68.429,9600.0
2009-09-11 14:10:00,88.75,88.88,88.65,88.77,9900.0,68.4059,68.5061,68.3288,68.4213,9900.0
2009-09-11 14:20:00,88.8,88.82,88.69,88.81,21700.0,68.4444,68.4598,68.3596,68.4521,21700.0
2009-09-11 14:30:00,88.83,88.96,88.8,88.86,7100.0,68.4676,68.5678,68.4444,68.4907,7100.0
2009-09-11 14:40:00,88.81,88.9,88.78,88.78,5400.0,68.4521,68.5215,68.429,68.429,5400.0
2009-09-11 14:50:00,88.78,88.8,88.66,88.7,10400.0,68.429,68.4444,68.3365,68.3674,10400.0
2009-09-11 15:00:00,88.71,88.8,88.67,88.68,10700.0,68.3751,68.4444,68.3442,68.3519,10700.0
2009-09-11 15:10:00,88.66,88.74,88.64,88.7,20000.0,68.3365,68.3982,68.3211,68.3674,20000.0
2009-09-11 15:20:00,88.68,88.81,88.57,88.8,38700.0,68.3519,68.4521,68.2672,68.4444,38700.0
2009-09-11 15:30:00,88.81,88.81,88.59,88.68,30200.0,68.4521,68.4521,68.2826,68.3519,30200.0
2009-09-11 15:40:00,88.68,88.85,88.63,88.85,33100.0,68.3519,68.483,68.3134,68.483,33100.0
2009-09-11 15:50:00,88.85,88.9,88.63,88.64,53900.0,68.483,68.5215,68.3134,68.3211,53900.0
2009-09-14 09:30:00,88.46,88.74,88.03,88.19,14800.0,68.1824,68.3982,67.8509,67.9743,14800.0
2009-09-14 09:40:00,88.19,88.67,88.1,88.18,20400.0,67.9743,68.3442,67.9049,67.9666,20400.0
2009-09-14 09:50:00,88.11,88.7,88.1,88.67,12200.0,67.9126,68.3674,67.9049,68.3442,12200.0
2009-09-14 10:00:00,88.7,88.88,88.63,88.88,11000.0,68.3674,68.5061,68.3134,68.5061,11000.0
2009-09-14 10:10:00,88.87,88.88,88.65,88.79,16600.0,68.4984,68.5061,68.3288,68.4367,16600.0
2009-09-14 10:20:00,88.79,89.0,88.79,88.99,7100.0,68.4367,68.5986,68.4367,68.5909,7100.0
2009-09-14 10:30:00,88.96,89.11,88.96,89.11,4800.0,68.5678,68.6834,68.5678,68.6834,4800.0
2009-09-14 10:40:00,89.14,89.43,89.13,89.35,5400.0,68.7065,68.93,68.6988,68.8684,5400.0
2009-09-14 10:50:00,89.35,89.39,89.23,89.23,10500.0,68.8684,68.8992,68.7759,68.7759,10500.0
2009-09-14 11:00:00,89.27,89.46,89.27,89.45,5600.0,68.8067,68.9531,68.8067,68.9454,5600.0
2009-09-14 11:10:00,89.45,89.58,89.4,89.58,2400.0,68.9454,69.0456,68.9069,69.0456,2400.0
2009-09-14 11:20:00,89.56,89.67,89.37,89.4,6400.0,69.0302,69.115,68.8838,68.9069,6400.0
2009-09-14 11:30:00,89.42,89.6,89.38,89.58,5700.0,68.9223,69.061,68.8915,69.0456,5700.0
2009-09-14 11:40:00,89.53,89.56,89.47,89.47,11700.0,69.0071,69.0302,68.9608,68.9608,11700.0
2009-09-14 11:50:00,89.49,89.51,89.4,89.51,4000.0,68.9763,68.9917,68.9069,68.9917,4000.0
2009-09-14 12:00:00,89.51,89.56,89.48,89.49,3000.0,68.9917,69.0302,68.9686,68.9763,3000.0
2009-09-14 12:10:00,89.48,89.49,89.42,89.45,2200.0,68.9686,68.9763,68.9223,68.9454,2200.0
2009-09-14 12:20:00,89.45,89.45,89.31,89.31,4300.0,68.9454,68.9454,68.8375,68.8375,4300.0
2009-09-14 12:30:00,89.34,89.45,89.26,89.38,3700.0,68.8606,68.9454,68.799,68.8915,3700.0
2009-09-14 12:40:00,89.39,89.4,89.31,89.35,4900.0,68.8992,68.9069,68.8375,68.8684,4900.0
2009-09-14 12:50:00,89.36,89.4,89.27,89.31,8300.0,68.8761,68.9069,68.8067,68.8375,8300.0
2009-09-14 13:00:00,89.33,89.41,89.19,89.21,15700.0,68.8529,68.9146,68.745,68.7604,15700.0
2009-09-14 13:10:00,89.22,89.25,89.14,89.14,2200.0,68.7682,68.7913,68.7065,68.7065,2200.0
2009-09-14 13:20:00,89.13,89.19,89.12,89.18,2000.0,68.6988,68.745,68.6911,68.7373,2000.0
2009-09-14 13:30:00,89.26,89.4,89.24,89.4,4600.0,68.799,68.9069,68.7836,68.9069,4600.0
2009-09-14 13:40:00,89.37,89.38,89.3,89.36,2800.0,68.8838,68.8915,68.8298,68.8761,2800.0
2009-09-14 13:50:00,89.33,89.34,89.21,89.27,6400.0,68.8529,68.8606,68.7604,68.8067,6400.0
2009-09-14 14:00:00,89.3,89.3,89.22,89.29,2700.0,68.8298,68.8298,68.7682,68.8221,2700.0
2009-09-14 14:10:00,89.29,89.33,89.27,89.28,4300.0,68.8221,68.8529,68.8067,68.8144,4300.0
2009-09-14 14:20:00,89.29,89.49,89.21,89.43,12400.0,68.8221,68.9763,68.7604,68.93,12400.0
2009-09-14 14:30:00,89.45,89.59,89.34,89.36,15600.0,68.9454,69.0533,68.8606,68.8761,15600.0
2009-09-14 14:40:00,89.32,89.43,89.29,89.3,8100.0,68.8452,68.93,68.8221,68.8298,8100.0
2009-09-14 14:50:00,89.31,89.31,89.16,89.26,9400.0,68.8375,68.8375,68.7219,68.799,9400.0
2009-09-14 15:00:00,89.23,89.3,89.18,89.3,11400.0,68.7759,68.8298,68.7373,68.8298,11400.0
2009-09-14 15:10:00,89.27,89.33,89.21,89.26,9900.0,68.8067,68.8529,68.7604,68.799,9900.0
2009-09-14 15:20:00,89.28,89.28,89.15,89.16,11000.0,68.8144,68.8144,68.7142,68.7219,11000.0
2009-09-14 15:30:00,89.17,89.36,89.15,89.34,12700.0,68.7296,68.8761,68.7142,68.8606,12700.0
2009-09-14 15:40:00,89.36,89.48,89.28,89.33,31100.0,68.8761,68.9686,68.8144,68.8529,31100.0
2009-09-14 15:50:00,89.3,89.34,89.22,89.3,44600.0,68.8298,68.8606,68.7682,68.8298,44600.0
2009-09-15 09:30:00,89.41,89.41,88.93,89.04,11300.0,68.9146,68.9146,68.5446,68.6294,11300.0
2009-09-15 09:40:00,89.07,89.28,88.76,88.81,21800.0,68.6525,68.8144,68.4136,68.4521,21800.0
2009-09-15 09:50:00,88.81,88.81,88.46,88.75,15200.0,68.4521,68.4521,68.1824,68.4059,15200.0
2009-09-15 10:00:00,88.68,88.87,88.37,88.61,25800.0,68.3519,68.4984,68.113,68.298,25800.0
2009-09-15 10:10:00,88.59,88.63,88.19,88.44,8300.0,68.2826,68.3134,67.9743,68.167,8300.0
2009-09-15 10:20:00,88.45,88.83,88.42,88.83,15200.0,68.1747,68.4676,68.1515,68.4676,15200.0
2009-09-15 10:30:00,88.85,88.91,88.77,88.85,8600.0,68.483,68.5292,68.4213,68.483,8600.0
2009-09-15 10:40:00,88.84,88.91,88.74,88.91,7600.0,68.4753,68.5292,68.3982,68.5292,7600.0
2009-09-15 10:50:00,88.93,88.95,88.67,88.85,9000.0,68.5446,68.56,68.3442,68.483,9000.0
2009-09-15 11:00:00,88.84,88.87,88.58,88.75,7800.0,68.4753,68.4984,68.2749,68.4059,7800.0
2009-09-15 11:10:00,88.73,88.76,88.53,88.54,3100.0,68.3905,68.4136,68.2363,68.244,3100.0
2009-09-15 11:20:00,88.58,88.68,88.57,88.62,7100.0,68.2749,68.3519,68.2672,68.3057,7100.0
2009-09-15 11:30:00,88.55,88.64,88.5,88.58,5700.0,68.2517,68.3211,68.2132,68.2749,5700.0
2009-09-15 11:40:00,88.58,88.62,88.48,88.56,7400.0,68.2749,68.3057,68.1978,68.2594,7400.0
2009-09-15 11:50:00,88.56,88.57,88.46,88.48,7900.0,68.2594,68.2672,68.1824,68.1978,7900.0
2009-09-15 12:00:00,88.49,88.51,88.41,88.49,10400.0,68.2055,68.2209,68.1438,68.2055,10400.0
2009-09-15 12:10:00,88.5,88.57,88.5,88.53,8500.0,68.2132,68.2672,68.2132,68.2363,8500.0
2009-09-15 12:20:00,88.53,88.6,88.51,88.52,6300.0,68.2363,68.2903,68.2209,68.2286,6300.0
2009-09-15 12:30:00,88.5,88.56,88.45,88.56,17400.0,68.2132,68.2594,68.1747,68.2594,17400.0
2009-09-15 12:40:00,88.57,88.6,88.55,88.59,8600.0,68.2672,68.2903,68.2517,68.2826,8600.0
2009-09-15 12:50:00,88.59,88.67,88.47,88.62,5700.0,68.2826,68.3442,68.1901,68.3057,5700.0
2009-09-15 13:00:00,88.6,88.74,88.58,88.63,9800.0,68.2903,68.3982,68.2749,68.3134,9800.0
2009-09-15 13:10:00,88.6,88.76,88.6,88.74,16200.0,68.2903,68.4136,68.2903,68.3982,16200.0
2009-09-15 13:20:00,88.73,88.87,88.69,88.85,34300.0,68.3905,68.4984,68.3596,68.483,34300.0
2009-09-15 13:30:00,88.85,88.89,88.84,88.88,12000.0,68.483,68.5138,68.4753,68.5061,12000.0
2009-09-15 13:40:00,88.86,89.11,88.84,89.11,13800.0,68.4907,68.6834,68.4753,68.6834,13800.0
2009-09-15 13:50:00,89.14,89.26,89.12,89.19,19600.0,68.7065,68.799,68.6911,68.745,19600.0
2009-09-15 14:00:00,89.24,89.27,89.15,89.21,8000.0,68.7836,68.8067,68.7142,68.7604,8000.0
2009-09-15 14:10:00,89.24,89.3,89.15,89.3,9700.0,68.7836,68.8298,68.7142,68.8298,9700.0
2009-09-15 14:20:00,89.31,89.38,89.27,89.36,8400.0,68.8375,68.8915,68.8067,68.8761,8400.0
2009-09-15 14:30:00,89.33,89.36,89.06,89.14,13900.0,68.8529,68.8761,68.6448,68.7065,13900.0
2009-09-15 14:40:00,89.13,89.28,89.13,89.28,7900.0,68.6988,68.8144,68.6988,68.8144,7900.0
2009-09-15 14:50:00,89.28,89.47,89.28,89.45,13800.0,68.8144,68.9608,68.8144,68.9454,13800.0
2009-09-15 15:00:00,89.47,89.47,89.28,89.33,19200.0,68.9608,68.9608,68.8144,68.8529,19200.0
2009-09-15 15:10:00,89.31,89.59,89.31,89.54,17200.0,68.8375,69.0533,68.8375,69.0148,17200.0
2009-09-15 15:20:00,89.54,89.76,89.47,89.49,22800.0,69.0148,69.1844,68.9608,68.9763,22800.0
2009-09-15 15:30:00,89.51,89.58,89.34,89.58,36700.0,68.9917,69.0456,68.8606,69.0456,36700.0
2009-09-15 15:40:00,89.58,89.58,89.29,89.36,48400.0,69.0456,69.0456,68.8221,68.8761,48400.0
2009-09-15 15:50:00,89.38,89.47,89.26,89.32,73600.0,68.8915,68.9608,68.799,68.8452,73600.0
2009-09-16 09:30:00,89.67,89.67,88.97,89.36,70100.0,69.115,69.115,68.5755,68.8761,70100.0
2009-09-16 09:40:00,89.32,89.45,88.88,88.92,6800.0,68.8452,68.9454,68.5061,68.5369,6800.0
2009-09-16 09:50:00,88.92,88.93,88.55,88.77,16500.0,68.5369,68.5446,68.2517,68.4213,16500.0
2009-09-16 10:00:00,88.77,89.12,88.77,89.07,4400.0,68.4213,68.6911,68.4213,68.6525,4400.0
2009-09-16 10:10:00,89.03,89.05,88.75,88.98,3300.0,68.6217,68.6371,68.4059,68.5832,3300.0
2009-09-16 10:20:00,88.97,89.16,88.93,89.13,9100.0,68.5755,68.7219,68.5446,68.6988,9100.0
2009-09-16 10:30:00,89.13,89.31,89.13,89.29,5800.0,68.6988,68.8375,68.6988,68.8221,5800.0
2009-09-16 10:40:00,89.25,89.51,89.22,89.5,7900.0,68.7913,68.9917,68.7682,68.984,7900.0
2009-09-16 10:50:00,89.51,89.71,89.5,89.66,10900.0,68.9917,69.1458,68.984,69.1073,10900.0
2009-09-16 11:00:00,89.66,89.77,89.58,89.65,10000.0,69.1073,69.1921,69.0456,69.0996,10000.0
2009-09-16 11:10:00,89.64,89.85,89.64,89.85,8100.0,69.0919,69.2537,69.0919,69.2537,8100.0
2009-09-16 11:20:00,89.86,89.86,89.76,89.85,12700.0,69.2614,69.2614,69.1844,69.2537,12700.0
2009-09-16 11:30:00,89.79,89.87,89.76,89.83,10600.0,69.2075,69.2692,69.1844,69.2383,10600.0
2009-09-16 11:40:00,89.87,90.29,89.83,90.17,26100.0,69.2692,69.5929,69.2383,69.5004,26100.0
2009-09-16 11:50:00,90.2,90.26,90.15,90.21,5700.0,69.5235,69.5698,69.485,69.5312,5700.0
2009-09-16 12:00:00,90.24,90.32,90.2,90.32,10100.0,69.5543,69.616,69.5235,69.616,10100.0
2009-09-16 12:10:00,90.34,90.34,90.25,90.31,4900.0,69.6314,69.6314,69.562,69.6083,4900.0
2009-09-16 12:20:00,90.32,90.44,90.29,90.41,7900.0,69.616,69.7085,69.5929,69.6854,7900.0
2009-09-16 12:30:00,90.41,90.53,90.4,90.5,10900.0,69.6854,69.7779,69.6777,69.7547,10900.0
2009-09-16 12:40:00,90.52,90.63,90.5,90.57,7300.0,69.7702,69.8549,69.7547,69.8087,7300.0
2009-09-16 12:50:00,90.59,90.63,90.49,90.54,8100.0,69.8241,69.8549,69.747,69.7856,8100.0
2009-09-16 13:00:00,90.51,90.64,90.51,90.61,6200.0,69.7624,69.8626,69.7624,69.8395,6200.0
2009-09-16 13:10:00,90.61,90.75,90.57,90.75,8800.0,69.8395,69.9474,69.8087,69.9474,8800.0
2009-09-16 13:20:00,90.75,91.0,90.75,91.0,17200.0,69.9474,70.1401,69.9474,70.1401,17200.0
2009-09-16 13:30:00,91.0,91.08,90.92,90.95,13200.0,70.1401,70.2018,70.0785,70.1016,13200.0
2009-09-16 13:40:00,90.94,91.02,90.94,90.99,4500.0,70.0939,70.1555,70.0939,70.1324,4500.0
2009-09-16 13:50:00,90.97,91.0,90.93,90.99,4600.0,70.117,70.1401,70.0862,70.1324,4600.0
2009-09-16 14:00:00,90.99,91.07,90.92,91.07,9700.0,70.1324,70.1941,70.0785,70.1941,9700.0
2009-09-16 14:10:00,91.07,91.29,91.0,91.25,16400.0,70.1941,70.3636,70.1401,70.3328,16400.0
2009-09-16 14:20:00,91.24,91.25,91.11,91.2,8800.0,70.3251,70.3328,70.2249,70.2943,8800.0
2009-09-16 14:30:00,91.21,91.21,91.04,91.12,9100.0,70.302,70.302,70.171,70.2326,9100.0
2009-09-16 14:40:00,91.11,91.16,90.96,90.96,17500.0,70.2249,70.2634,70.1093,70.1093,17500.0
2009-09-16 14:50:00,90.97,91.05,90.84,90.85,11600.0,70.117,70.1787,70.0168,70.0245,11600.0
2009-09-16 15:00:00,90.84,90.84,90.56,90.61,26900.0,70.0168,70.0168,69.801,69.8395,26900.0
2009-09-16 15:10:00,90.61,90.62,90.46,90.61,25500.0,69.8395,69.8472,69.7239,69.8395,25500.0
2009-09-16 15:20:00,90.63,90.74,90.58,90.74,17400.0,69.8549,69.9397,69.8164,69.9397,17400.0
2009-09-16 15:30:00,90.74,90.89,90.63,90.82,19000.0,69.9397,70.0553,69.8549,70.0014,19000.0
2009-09-16 15:40:00,90.84,90.84,90.66,90.75,28900.0,70.0168,70.0168,69.8781,69.9474,28900.0
2009-09-16 15:50:00,90.77,90.85,90.6,90.79,53600.0,69.9628,70.0245,69.8318,69.9783,53600.0
2009-09-17 09:30:00,90.52,91.06,90.52,91.06,9900.0,69.7702,70.1864,69.7702,70.1864,9900.0
2009-09-17 09:40:00,91.04,91.13,90.67,90.72,8300.0,70.171,70.2403,69.8858,69.9243,8300.0
2009-09-17 09:50:00,90.75,90.83,90.61,90.68,14700.0,69.9474,70.0091,69.8395,69.8935,14700.0
2009-09-17 10:00:00,90.69,90.86,90.38,90.61,21800.0,69.9012,70.0322,69.6622,69.8395,21800.0
2009-09-17 10:10:00,90.53,90.57,90.11,90.11,15100.0,69.7779,69.8087,69.4541,69.4541,15100.0
2009-09-17 10:20:00,90.11,90.15,89.87,89.99,13200.0,69.4541,69.485,69.2692,69.3616,13200.0
2009-09-17 10:30:00,90.01,90.06,89.75,89.76,23600.0,69.3771,69.4156,69.1767,69.1844,23600.0
2009-09-17 10:40:00,89.75,89.77,89.56,89.66,26600.0,69.1767,69.1921,69.0302,69.1073,26600.0
2009-09-17 10:50:00,89.64,89.75,89.63,89.64,11100.0,69.0919,69.1767,69.0842,69.0919,11100.0
2009-09-17 11:00:00,89.65,89.74,89.31,89.37,28100.0,69.0996,69.169,68.8375,68.8838,28100.0
2009-09-17 11:10:00,89.4,89.55,89.29,89.54,16000.0,68.9069,69.0225,68.8221,69.0148,16000.0
2009-09-17 11:20:00,89.53,89.82,89.52,89.75,11800.0,69.0071,69.2306,68.9994,69.1767,11800.0
2009-09-17 11:30:00,89.82,89.87,89.46,89.5,22300.0,69.2306,69.2692,68.9531,68.984,22300.0
2009-09-17 11:40:00,89.5,89.61,89.46,89.51,17000.0,68.984,69.0688,68.9531,68.9917,17000.0
2009-09-17 11:50:00,89.54,89.55,89.36,89.51,14700.0,69.0148,69.0225,68.8761,68.9917,14700.0
2009-09-17 12:00:00,89.54,89.62,89.43,89.5,10200.0,69.0148,69.0765,68.93,68.984,10200.0
2009-09-17 12:10:00,89.5,89.56,89.4,89.46,14500.0,68.984,69.0302,68.9069,68.9531,14500.0
2009-09-17 12:20:00,89.45,89.57,89.41,89.56,18100.0,68.9454,69.0379,68.9146,69.0302,18100.0
2009-09-17 12:30:00,89.49,89.56,89.46,89.49,9800.0,68.9763,69.0302,68.9531,68.9763,9800.0
2009-09-17 12:40:00,89.51,89.52,89.12,89.32,8100.0,68.9917,68.9994,68.6911,68.8452,8100.0
2009-09-17 12:50:00,89.43,89.55,89.36,89.38,12600.0,68.93,69.0225,68.8761,68.8915,12600.0
2009-09-17 13:00:00,89.38,89.52,89.38,89.52,10900.0,68.8915,68.9994,68.8915,68.9994,10900.0
2009-09-17 13:10:00,89.52,89.64,89.49,89.57,18800.0,68.9994,69.0919,68.9763,69.0379,18800.0
2009-09-17 13:20:00,89.56,89.59,89.53,89.59,19800.0,69.0302,69.0533,69.0071,69.0533,19800.0
2009-09-17 13:30:00,89.58,89.61,89.53,89.55,11400.0,69.0456,69.0688,69.0071,69.0225,11400.0
2009-09-17 13:40:00,89.56,89.64,89.55,89.59,10200.0,69.0302,69.0919,69.0225,69.0533,10200.0
2009-09-17 13:50:00,89.61,89.78,89.61,89.78,6500.0,69.0688,69.1998,69.0688,69.1998,6500.0
2009-09-17 14:00:00,89.77,89.84,89.56,89.67,14900.0,69.1921,69.246,69.0302,69.115,14900.0
2009-09-17 14:10:00,89.71,89.72,89.52,89.58,10500.0,69.1458,69.1535,68.9994,69.0456,10500.0
2009-09-17 14:20:00,89.58,89.64,89.53,89.64,12200.0,69.0456,69.0919,69.0071,69.0919,12200.0
2009-09-17 14:30:00,89.66,89.69,89.55,89.55,8000.0,69.1073,69.1304,69.0225,69.0225,8000.0
2009-09-17 14:40:00,89.56,89.74,89.52,89.73,8600.0,69.0302,69.169,68.9994,69.1612,8600.0
2009-09-17 14:50:00,89.69,89.79,89.62,89.68,11200.0,69.1304,69.2075,69.0765,69.1227,11200.0
2009-09-17 15:00:00,89.64,89.83,89.63,89.8,14600.0,69.0919,69.2383,69.0842,69.2152,14600.0
2009-09-17 15:10:00,89.81,89.9,89.78,89.9,16600.0,69.2229,69.2923,69.1998,69.2923,16600.0
2009-09-17 15:20:00,89.92,90.0,89.86,89.92,23900.0,69.3077,69.3694,69.2614,69.3077,23900.0
2009-09-17 15:30:00,89.88,89.92,89.73,89.81,33600.0,69.2769,69.3077,69.1612,69.2229,33600.0
2009-09-17 15:40:00,89.8,89.89,89.69,89.85,59700.0,69.2152,69.2846,69.1304,69.2537,59700.0
2009-09-17 15:50:00,89.84,89.96,89.79,89.96,64200.0,69.246,69.3385,69.2075,69.3385,64200.0
2009-09-18 09:30:00,90.24,90.66,90.22,90.59,87300.0,69.5543,69.8781,69.5389,69.8241,87300.0
2009-09-18 09:40:00,90.58,90.85,90.54,90.84,10200.0,69.8164,70.0245,69.7856,70.0168,10200.0
2009-09-18 09:50:00,90.82,90.85,90.56,90.66,15300.0,70.0014,70.0245,69.801,69.8781,15300.0
2009-09-18 10:00:00,90.62,90.7,90.42,90.43,24000.0,69.8472,69.9089,69.6931,69.7008,24000.0
2009-09-18 10:10:00,90.46,90.6,90.43,90.59,15500.0,69.7239,69.8318,69.7008,69.8241,15500.0
2009-09-18 10:20:00,90.59,90.9,90.59,90.9,10100.0,69.8241,70.063,69.8241,70.063,10100.0
2009-09-18 10:30:00,90.89,91.27,90.87,91.2,21600.0,70.0553,70.3482,70.0399,70.2943,21600.0
2009-09-18 10:40:00,91.2,91.35,90.69,90.79,16400.0,70.2943,70.4099,69.9012,69.9783,16400.0
2009-09-18 10:50:00,90.78,91.14,90.67,91.14,13100.0,69.9706,70.248,69.8858,70.248,13100.0
2009-09-18 11:00:00,91.11,91.11,90.79,90.96,9000.0,70.2249,70.2249,69.9783,70.1093,9000.0
2009-09-18 11:10:00,90.94,90.95,90.64,90.64,9800.0,70.0939,70.1016,69.8626,69.8626,9800.0
2009-09-18 11:20:00,90.62,90.8,90.57,90.73,12300.0,69.8472,69.986,69.8087,69.932,12300.0
2009-09-18 11:30:00,90.73,90.8,90.69,90.78,14600.0,69.932,69.986,69.9012,69.9706,14600.0
2009-09-18 11:40:00,90.81,91.01,90.81,91.01,12300.0,69.9937,70.1478,69.9937,70.1478,12300.0
2009-09-18 11:50:00,91.03,91.25,90.93,91.25,16100.0,70.1632,70.3328,70.0862,70.3328,16100.0
2009-09-18 12:00:00,91.24,91.45,91.04,91.42,45300.0,70.3251,70.487,70.171,70.4638,45300.0
2009-09-18 12:10:00,91.43,91.43,91.11,91.13,12300.0,70.4716,70.4716,70.2249,70.2403,12300.0
2009-09-18 12:20:00,91.13,91.13,91.02,91.07,12300.0,70.2403,70.2403,70.1555,70.1941,12300.0
2009-09-18 12:30:00,91.1,91.17,91.01,91.01,20200.0,70.2172,70.2712,70.1478,70.1478,20200.0
2009-09-18 12:40:00,90.99,91.11,90.94,91.0,5300.0,70.1324,70.2249,70.0939,70.1401,5300.0
2009-09-18 12:50:00,90.97,91.06,90.94,91.06,17900.0,70.117,70.1864,70.0939,70.1864,17900.0
2009-09-18 13:00:00,91.1,91.1,90.99,91.04,14600.0,70.2172,70.2172,70.1324,70.171,14600.0
2009-09-18 13:10:00,91.01,91.05,90.88,90.89,6200.0,70.1478,70.1787,70.0476,70.0553,6200.0
2009-09-18 13:20:00,90.88,90.91,90.86,90.89,13400.0,70.0476,70.0708,70.0322,70.0553,13400.0
2009-09-18 13:30:00,90.88,90.9,90.8,90.84,6800.0,70.0476,70.063,69.986,70.0168,6800.0
2009-09-18 13:40:00,90.83,91.02,90.8,91.02,16000.0,70.0091,70.1555,69.986,70.1555,16000.0
2009-09-18 13:50:00,91.04,91.04,90.94,91.0,7400.0,70.171,70.171,70.0939,70.1401,7400.0
2009-09-18 14:00:00,90.95,91.08,90.94,91.06,10100.0,70.1016,70.2018,70.0939,70.1864,10100.0
2009-09-18 14:10:00,91.04,91.06,90.94,91.01,8800.0,70.171,70.1864,70.0939,70.1478,8800.0
2009-09-18 14:20:00,91.01,91.01,90.95,90.95,11300.0,70.1478,70.1478,70.1016,70.1016,11300.0
2009-09-18 14:30:00,90.91,90.96,90.85,90.87,9300.0,70.0708,70.1093,70.0245,70.0399,9300.0
2009-09-18 14:40:00,90.87,90.99,90.84,90.99,14500.0,70.0399,70.1324,70.0168,70.1324,14500.0
2009-09-18 14:50:00,91.0,91.07,90.93,90.94,13400.0,70.1401,70.1941,70.0862,70.0939,13400.0
2009-09-18 15:00:00,90.93,91.08,90.91,91.01,18100.0,70.0862,70.2018,70.0708,70.1478,18100.0
2009-09-18 15:10:00,91.03,91.1,90.99,91.06,15500.0,70.1632,70.2172,70.1324,70.1864,15500.0
2009-09-18 15:20:00,91.06,91.09,91.02,91.05,28600.0,70.1864,70.2095,70.1555,70.1787,28600.0
2009-09-18 15:30:00,91.07,91.08,90.94,91.07,19600.0,70.1941,70.2018,70.0939,70.1941,19600.0
2009-09-18 15:40:00,91.04,91.09,90.84,90.92,24400.0,70.171,70.2095,70.0168,70.0785,24400.0
2009-09-18 15:50:00,90.91,91.04,90.85,90.95,59300.0,70.0708,70.171,70.0245,70.1016,59300.0
2009-09-21 09:30:00,90.66,90.67,89.7,90.21,7900.0,69.8781,69.8858,69.1381,69.5312,7900.0
2009-09-21 09:40:00,90.19,90.3,90.1,90.22,14100.0,69.5158,69.6006,69.4464,69.5389,14100.0
2009-09-21 09:50:00,90.22,90.29,87.9,89.94,8200.0,69.5389,69.5929,67.7507,69.3231,8200.0
2009-09-21 10:00:00,89.92,90.28,89.89,90.19,7100.0,69.3077,69.5852,69.2846,69.5158,7100.0
2009-09-21 10:10:00,90.18,90.18,89.75,89.77,22300.0,69.5081,69.5081,69.1767,69.1921,22300.0
2009-09-21 10:20:00,89.77,90.05,89.73,90.01,38800.0,69.1921,69.4079,69.1612,69.3771,38800.0
2009-09-21 10:30:00,89.98,90.08,89.85,89.85,24300.0,69.3539,69.431,69.2537,69.2537,24300.0
2009-09-21 10:40:00,89.85,90.01,89.81,89.93,26800.0,69.2537,69.3771,69.2229,69.3154,26800.0
2009-09-21 10:50:00,90.0,90.22,89.95,90.18,21200.0,69.3694,69.5389,69.3308,69.5081,21200.0
2009-09-21 11:00:00,90.18,90.8,90.16,90.8,38800.0,69.5081,69.986,69.4927,69.986,38800.0
2009-09-21 11:10:00,90.8,91.36,90.71,91.17,34100.0,69.986,70.4176,69.9166,70.2712,34100.0
2009-09-21 11:20:00,91.14,91.15,91.01,91.11,6100.0,70.248,70.2557,70.1478,70.2249,6100.0
2009-09-21 11:30:00,91.09,91.24,91.07,91.15,10000.0,70.2095,70.3251,70.1941,70.2557,10000.0
2009-09-21 11:40:00,91.1,91.2,90.97,91.0,7400.0,70.2172,70.2943,70.117,70.1401,7400.0
2009-09-21 11:50:00,90.92,90.92,90.71,90.8,10100.0,70.0785,70.0785,69.9166,69.986,10100.0
2009-09-21 12:00:00,90.83,90.96,90.79,90.86,6900.0,70.0091,70.1093,69.9783,70.0322,6900.0
2009-09-21 12:10:00,90.85,90.9,90.77,90.77,6100.0,70.0245,70.063,69.9628,69.9628,6100.0
2009-09-21 12:20:00,90.71,90.87,90.71,90.81,4200.0,69.9166,70.0399,69.9166,69.9937,4200.0
2009-09-21 12:30:00,90.75,90.82,90.73,90.79,3900.0,69.9474,70.0014,69.932,69.9783,3900.0
2009-09-21 12:40:00,90.84,90.9,90.7,90.7,12200.0,70.0168,70.063,69.9089,69.9089,12200.0
2009-09-21 12:50:00,90.66,90.7,90.46,90.46,12000.0,69.8781,69.9089,69.7239,69.7239,12000.0
2009-09-21 13:00:00,90.46,90.51,90.31,90.31,8700.0,69.7239,69.7624,69.6083,69.6083,8700.0
2009-09-21 13:10:00,90.37,90.4,90.29,90.4,5400.0,69.6545,69.6777,69.5929,69.6777,5400.0
2009-09-21 13:20:00,90.41,90.45,90.24,90.24,11400.0,69.6854,69.7162,69.5543,69.5543,11400.0
2009-09-21 13:30:00,90.25,90.27,90.17,90.19,5900.0,69.562,69.5775,69.5004,69.5158,5900.0
2009-09-21 13:40:00,90.22,90.22,90.1,90.11,4400.0,69.5389,69.5389,69.4464,69.4541,4400.0
2009-09-21 13:50:00,90.17,90.2,90.05,90.07,9700.0,69.5004,69.5235,69.4079,69.4233,9700.0
2009-09-21 14:00:00,90.07,90.16,90.06,90.06,6800.0,69.4233,69.4927,69.4156,69.4156,6800.0
2009-09-21 14:10:00,90.06,90.07,89.94,89.96,8500.0,69.4156,69.4233,69.3231,69.3385,8500.0
2009-09-21 14:20:00,89.98,90.06,89.96,90.06,6000.0,69.3539,69.4156,69.3385,69.4156,6000.0
2009-09-21 14:30:00,90.04,90.1,89.94,89.97,7900.0,69.4002,69.4464,69.3231,69.3462,7900.0
2009-09-21 14:40:00,89.97,90.25,89.95,90.25,8000.0,69.3462,69.562,69.3308,69.562,8000.0
2009-09-21 14:50:00,90.25,90.29,90.05,90.05,8700.0,69.562,69.5929,69.4079,69.4079,8700.0
2009-09-21 15:00:00,90.11,90.36,90.05,90.31,14300.0,69.4541,69.6468,69.4079,69.6083,14300.0
2009-09-21 15:10:00,90.26,90.48,90.15,90.4,12100.0,69.5698,69.7393,69.485,69.6777,12100.0
2009-09-21 15:20:00,90.4,90.4,90.24,90.26,11300.0,69.6777,69.6777,69.5543,69.5698,11300.0
2009-09-21 15:30:00,90.27,90.27,90.04,90.19,16300.0,69.5775,69.5775,69.4002,69.5158,16300.0
2009-09-21 15:40:00,90.17,90.27,89.93,89.94,26000.0,69.5004,69.5775,69.3154,69.3231,26000.0
2009-09-21 15:50:00,89.97,90.12,89.88,90.06,33200.0,69.3462,69.4618,69.2769,69.4156,33200.0
2009-09-22 09:30:00,90.72,90.98,90.28,90.85,16900.0,69.9243,70.1247,69.5852,70.0245,16900.0
2009-09-22 09:40:00,90.81,91.04,90.6,90.77,27600.0,69.9937,70.171,69.8318,69.9628,27600.0
2009-09-22 09:50:00,90.79,91.2,90.78,91.02,20500.0,69.9783,70.2943,69.9706,70.1555,20500.0
2009-09-22 10:00:00,91.01,91.27,90.78,91.27,18500.0,70.1478,70.3482,69.9706,70.3482,18500.0
2009-09-22 10:10:00,91.26,91.27,91.17,91.2,14000.0,70.3405,70.3482,70.2712,70.2943,14000.0
2009-09-22 10:20:00,91.25,91.39,91.19,91.35,19700.0,70.3328,70.4407,70.2866,70.4099,19700.0
2009-09-22 10:30:00,91.11,91.11,90.8,90.97,5500.0,70.2249,70.2249,69.986,70.117,5500.0
2009-09-22 10:40:00,90.99,91.04,90.97,91.01,6800.0,70.1324,70.171,70.117,70.1478,6800.0
2009-09-22 10:50:00,91.04,91.04,90.91,91.02,10400.0,70.171,70.171,70.0708,70.1555,10400.0
2009-09-22 11:00:00,91.0,91.04,90.99,91.02,2300.0,70.1401,70.171,70.1324,70.1555,2300.0
2009-09-22 11:10:00,91.04,91.3,91.04,91.3,7700.0,70.171,70.3714,70.171,70.3714,7700.0
2009-09-22 11:20:00,91.3,91.34,91.25,91.33,8000.0,70.3714,70.4022,70.3328,70.3945,8000.0
2009-09-22 11:30:00,91.33,91.43,91.03,91.03,13100.0,70.3945,70.4716,70.1632,70.1632,13100.0
2009-09-22 11:40:00,91.02,91.12,90.92,90.92,11500.0,70.1555,70.2326,70.0785,70.0785,11500.0
2009-09-22 11:50:00,90.94,91.14,90.93,91.14,8900.0,70.0939,70.248,70.0862,70.248,8900.0
2009-09-22 12:00:00,91.15,91.28,91.07,91.17,6900.0,70.2557,70.3559,70.1941,70.2712,6900.0
2009-09-22 12:10:00,91.18,91.25,91.16,91.18,4600.0,70.2789,70.3328,70.2634,70.2789,4600.0
2009-09-22 12:20:00,91.23,91.32,91.23,91.24,5300.0,70.3174,70.3868,70.3174,70.3251,5300.0
2009-09-22 12:30:00,91.26,91.41,91.26,91.35,9800.0,70.3405,70.4561,70.3405,70.4099,9800.0
2009-09-22 12:40:00,91.35,91.39,91.35,91.35,5700.0,70.4099,70.4407,70.4099,70.4099,5700.0
2009-09-22 12:50:00,91.32,91.4,91.31,91.32,6900.0,70.3868,70.4484,70.3791,70.3868,6900.0
2009-09-22 13:00:00,91.38,91.46,91.37,91.45,4400.0,70.433,70.4947,70.4253,70.487,4400.0
2009-09-22 13:10:00,91.47,91.5,91.29,91.29,7800.0,70.5024,70.5255,70.3636,70.3636,7800.0
2009-09-22 13:20:00,91.3,91.33,91.09,91.21,8600.0,70.3714,70.3945,70.2095,70.302,8600.0
2009-09-22 13:30:00,91.21,91.3,91.17,91.27,5900.0,70.302,70.3714,70.2712,70.3482,5900.0
2009-09-22 13:40:00,91.24,91.27,91.12,91.22,2300.0,70.3251,70.3482,70.2326,70.3097,2300.0
2009-09-22 13:50:00,91.25,91.33,91.25,91.3,4200.0,70.3328,70.3945,70.3328,70.3714,4200.0
2009-09-22 14:00:00,91.31,91.33,91.26,91.28,3600.0,70.3791,70.3945,70.3405,70.3559,3600.0
2009-09-22 14:10:00,91.3,91.3,91.18,91.21,4800.0,70.3714,70.3714,70.2789,70.302,4800.0
2009-09-22 14:20:00,91.22,91.32,91.14,91.26,6700.0,70.3097,70.3868,70.248,70.3405,6700.0
2009-09-22 14:30:00,91.21,91.28,91.2,91.22,8500.0,70.302,70.3559,70.2943,70.3097,8500.0
2009-09-22 14:40:00,91.25,91.46,91.23,91.36,9300.0,70.3328,70.4947,70.3174,70.4176,9300.0
2009-09-22 14:50:00,91.36,91.36,91.21,91.21,15900.0,70.4176,70.4176,70.302,70.302,15900.0
2009-09-22 15:00:00,91.21,91.24,90.98,91.1,29200.0,70.302,70.3251,70.1247,70.2172,29200.0
2009-09-22 15:10:00,91.1,91.11,90.88,90.98,23500.0,70.2172,70.2249,70.0476,70.1247,23500.0
2009-09-22 15:20:00,90.96,91.1,90.94,91.04,13500.0,70.1093,70.2172,70.0939,70.171,13500.0
2009-09-22 15:30:00,91.03,91.12,91.01,91.07,10900.0,70.1632,70.2326,70.1478,70.1941,10900.0
2009-09-22 15:40:00,91.07,91.13,90.89,90.99,21700.0,70.1941,70.2403,70.0553,70.1324,21700.0
2009-09-22 15:50:00,90.97,91.04,90.74,90.9,34900.0,70.117,70.171,69.9397,70.063,34900.0
2009-09-23 09:30:00,90.86,90.87,90.52,90.87,8200.0,70.0322,70.0399,69.7702,70.0399,8200.0
2009-09-23 09:40:00,90.8,90.8,90.27,90.3,6300.0,69.986,69.986,69.5775,69.6006,6300.0
2009-09-23 09:50:00,90.31,90.34,90.05,90.05,11300.0,69.6083,69.6314,69.4079,69.4079,11300.0
2009-09-23 10:00:00,90.11,90.3,90.06,90.26,11200.0,69.4541,69.6006,69.4156,69.5698,11200.0
2009-09-23 10:10:00,90.25,90.53,90.18,90.53,8000.0,69.562,69.7779,69.5081,69.7779,8000.0
2009-09-23 10:20:00,90.53,90.53,90.31,90.33,4300.0,69.7779,69.7779,69.6083,69.6237,4300.0
2009-09-23 10:30:00,90.33,90.43,90.18,90.25,3600.0,69.6237,69.7008,69.5081,69.562,3600.0
2009-09-23 10:40:00,90.24,90.24,90.23,90.24,1300.0,69.5543,69.5543,69.5466,69.5543,1300.0
2009-09-23 10:50:00,90.26,90.35,90.22,90.24,5800.0,69.5698,69.6391,69.5389,69.5543,5800.0
2009-09-23 11:00:00,90.23,90.24,90.12,90.14,3100.0,69.5466,69.5543,69.4618,69.4773,3100.0
2009-09-23 11:10:00,90.14,90.21,90.12,90.21,3700.0,69.4773,69.5312,69.4618,69.5312,3700.0
2009-09-23 11:20:00,90.21,90.39,90.17,90.17,7100.0,69.5312,69.67,69.5004,69.5004,7100.0
2009-09-23 11:30:00,90.15,90.28,90.15,90.25,4500.0,69.485,69.5852,69.485,69.562,4500.0
2009-09-23 11:40:00,90.26,90.34,90.01,90.01,16700.0,69.5698,69.6314,69.3771,69.3771,16700.0
2009-09-23 11:50:00,90.0,90.04,89.9,89.97,22600.0,69.3694,69.4002,69.2923,69.3462,22600.0
2009-09-23 12:00:00,89.96,90.07,89.86,90.04,32700.0,69.3385,69.4233,69.2614,69.4002,32700.0
2009-09-23 12:10:00,90.0,90.08,89.95,90.02,19400.0,69.3694,69.431,69.3308,69.3848,19400.0
2009-09-23 12:20:00,90.03,90.08,89.96,89.96,8400.0,69.3925,69.431,69.3385,69.3385,8400.0
2009-09-23 12:30:00,90.01,90.05,89.96,90.05,8300.0,69.3771,69.4079,69.3385,69.4079,8300.0
2009-09-23 12:40:00,90.01,90.06,90.0,90.06,2900.0,69.3771,69.4156,69.3694,69.4156,2900.0
2009-09-23 12:50:00,90.06,90.09,90.0,90.07,5300.0,69.4156,69.4387,69.3694,69.4233,5300.0
2009-09-23 13:00:00,90.08,90.11,90.04,90.05,7300.0,69.431,69.4541,69.4002,69.4079,7300.0
2009-09-23 13:10:00,90.04,90.09,90.0,90.09,10000.0,69.4002,69.4387,69.3694,69.4387,10000.0
2009-09-23 13:20:00,90.11,90.17,90.0,90.0,9600.0,69.4541,69.5004,69.3694,69.3694,9600.0
2009-09-23 13:30:00,90.04,90.1,90.0,90.05,8000.0,69.4002,69.4464,69.3694,69.4079,8000.0
2009-09-23 13:40:00,90.06,90.06,90.0,90.02,3400.0,69.4156,69.4156,69.3694,69.3848,3400.0
2009-09-23 13:50:00,90.03,90.1,90.0,90.04,6700.0,69.3925,69.4464,69.3694,69.4002,6700.0
2009-09-23 14:00:00,90.04,90.08,90.03,90.07,6700.0,69.4002,69.431,69.3925,69.4233,6700.0
2009-09-23 14:10:00,90.07,90.67,90.07,90.25,15900.0,69.4233,69.8858,69.4233,69.562,15900.0
2009-09-23 14:20:00,90.25,90.41,90.09,90.33,15300.0,69.562,69.6854,69.4387,69.6237,15300.0
2009-09-23 14:30:00,90.39,90.69,90.37,90.56,19000.0,69.67,69.9012,69.6545,69.801,19000.0
2009-09-23 14:40:00,90.56,90.6,90.28,90.48,22600.0,69.801,69.8318,69.5852,69.7393,22600.0
2009-09-23 14:50:00,90.45,90.61,90.13,90.18,20500.0,69.7162,69.8395,69.4696,69.5081,20500.0
2009-09-23 15:00:00,90.18,90.47,90.18,90.4,11100.0,69.5081,69.7316,69.5081,69.6777,11100.0
2009-09-23 15:10:00,90.41,90.43,90.1,90.29,8700.0,69.6854,69.7008,69.4464,69.5929,8700.0
2009-09-23 15:20:00,90.27,90.3,89.99,90.09,15200.0,69.5775,69.6006,69.3616,69.4387,15200.0
2009-09-23 15:30:00,90.03,90.14,89.89,89.96,45900.0,69.3925,69.4773,69.2846,69.3385,45900.0
2009-09-23 15:40:00,90.01,90.09,89.61,89.72,24400.0,69.3771,69.4387,69.0688,69.1535,24400.0
2009-09-23 15:50:00,89.7,89.78,89.28,89.43,50800.0,69.1381,69.1998,68.8144,68.93,50800.0
2009-09-24 09:30:00,89.49,89.81,89.43,89.64,8200.0,68.9763,69.2229,68.93,69.0919,8200.0
2009-09-24 09:40:00,89.67,89.88,89.22,89.61,10000.0,69.115,69.2769,68.7682,69.0688,10000.0
2009-09-24 09:50:00,89.64,89.64,89.19,89.39,7100.0,69.0919,69.0919,68.745,68.8992,7100.0
2009-09-24 10:00:00,89.39,89.39,88.68,88.75,26200.0,68.8992,68.8992,68.3519,68.4059,26200.0
2009-09-24 10:10:00,88.8,88.82,88.49,88.63,12200.0,68.4444,68.4598,68.2055,68.3134,12200.0
2009-09-24 10:20:00,88.59,89.12,88.59,88.94,14400.0,68.2826,68.6911,68.2826,68.5523,14400.0
2009-09-24 10:30:00,88.94,88.94,88.43,88.48,4800.0,68.5523,68.5523,68.1592,68.1978,4800.0
2009-09-24 10:40:00,88.54,88.82,88.39,88.73,11500.0,68.244,68.4598,68.1284,68.3905,11500.0
2009-09-24 10:50:00,88.7,88.8,88.65,88.73,8400.0,68.3674,68.4444,68.3288,68.3905,8400.0
2009-09-24 11:00:00,88.74,88.74,88.54,88.56,8800.0,68.3982,68.3982,68.244,68.2594,8800.0
2009-09-24 11:10:00,88.56,88.63,88.45,88.55,10800.0,68.2594,68.3134,68.1747,68.2517,10800.0
2009-09-24 11:20:00,88.5,88.55,88.44,88.53,8100.0,68.2132,68.2517,68.167,68.2363,8100.0
2009-09-24 11:30:00,88.53,88.59,88.1,88.19,13100.0,68.2363,68.2826,67.9049,67.9743,13100.0
2009-09-24 11:40:00,88.18,88.37,88.1,88.25,7800.0,67.9666,68.113,67.9049,68.0205,7800.0
2009-09-24 11:50:00,88.22,88.23,87.89,88.09,18300.0,67.9974,68.0051,67.743,67.8972,18300.0
2009-09-24 12:00:00,88.09,88.26,88.06,88.26,7200.0,67.8972,68.0282,67.8741,68.0282,7200.0
2009-09-24 12:10:00,88.25,88.35,88.23,88.26,4700.0,68.0205,68.0976,68.0051,68.0282,4700.0
2009-09-24 12:20:00,88.26,88.26,87.94,87.96,6500.0,68.0282,68.0282,67.7816,67.797,6500.0
2009-09-24 12:30:00,87.99,88.06,87.85,87.97,5600.0,67.8201,67.8741,67.7122,67.8047,5600.0
2009-09-24 12:40:00,88.0,88.07,87.89,87.96,9200.0,67.8278,67.8818,67.743,67.797,9200.0
2009-09-24 12:50:00,88.0,88.11,87.89,87.89,4700.0,67.8278,67.9126,67.743,67.743,4700.0
2009-09-24 13:00:00,87.94,88.21,87.92,88.18,6700.0,67.7816,67.9897,67.7662,67.9666,6700.0
2009-09-24 13:10:00,88.15,88.27,88.08,88.12,5400.0,67.9434,68.0359,67.8895,67.9203,5400.0
2009-09-24 13:20:00,88.05,88.29,88.05,88.19,15700.0,67.8664,68.0513,67.8664,67.9743,15700.0
2009-09-24 13:30:00,88.19,88.29,88.19,88.21,8600.0,67.9743,68.0513,67.9743,67.9897,8600.0
2009-09-24 13:40:00,88.21,88.22,87.94,88.12,4900.0,67.9897,67.9974,67.7816,67.9203,4900.0
2009-09-24 13:50:00,88.1,88.22,88.08,88.22,4400.0,67.9049,67.9974,67.8895,67.9974,4400.0
2009-09-24 14:00:00,88.24,88.28,88.08,88.11,7900.0,68.0128,68.0436,67.8895,67.9126,7900.0
2009-09-24 14:10:00,88.13,88.22,88.06,88.22,2300.0,67.928,67.9974,67.8741,67.9974,2300.0
2009-09-24 14:20:00,88.22,88.28,88.0,88.23,7600.0,67.9974,68.0436,67.8278,68.0051,7600.0
2009-09-24 14:30:00,88.17,88.38,88.17,88.33,18800.0,67.9588,68.1207,67.9588,68.0822,18800.0
2009-09-24 14:40:00,88.37,88.42,88.29,88.31,10200.0,68.113,68.1515,68.0513,68.0668,10200.0
2009-09-24 14:50:00,88.36,88.67,88.35,88.66,12900.0,68.1053,68.3442,68.0976,68.3365,12900.0
2009-09-24 15:00:00,88.66,88.73,88.56,88.63,26000.0,68.3365,68.3905,68.2594,68.3134,26000.0
2009-09-24 15:10:00,88.61,88.86,88.61,88.67,17100.0,68.298,68.4907,68.298,68.3442,17100.0
2009-09-24 15:20:00,88.67,88.82,88.58,88.58,9000.0,68.3442,68.4598,68.2749,68.2749,9000.0
2009-09-24 15:30:00,88.61,88.73,88.55,88.59,15100.0,68.298,68.3905,68.2517,68.2826,15100.0
2009-09-24 15:40:00,88.55,88.94,88.55,88.83,36600.0,68.2517,68.5523,68.2517,68.4676,36600.0
2009-09-24 15:50:00,88.84,88.97,88.65,88.66,31000.0,68.4753,68.5755,68.3288,68.3365,31000.0
2009-09-25 09:30:00,88.4,88.57,87.85,88.36,12000.0,68.1361,68.2672,67.7122,68.1053,12000.0
2009-09-25 09:40:00,88.33,88.94,88.29,88.63,8500.0,68.0822,68.5523,68.0513,68.3134,8500.0
2009-09-25 09:50:00,88.66,88.85,88.23,88.33,16700.0,68.3365,68.483,68.0051,68.0822,16700.0
2009-09-25 10:00:00,88.37,88.37,87.96,88.19,14700.0,68.113,68.113,67.797,67.9743,14700.0
2009-09-25 10:10:00,88.2,88.23,88.03,88.16,11000.0,67.982,68.0051,67.8509,67.9511,11000.0
2009-09-25 10:20:00,88.11,88.22,87.76,87.86,13700.0,67.9126,67.9974,67.6428,67.7199,13700.0
2009-09-25 10:30:00,87.8,87.94,87.42,87.42,21700.0,67.6737,67.7816,67.3808,67.3808,21700.0
2009-09-25 10:40:00,87.43,87.5,87.35,87.38,15500.0,67.3885,67.4424,67.3268,67.3499,15500.0
2009-09-25 10:50:00,87.4,87.48,87.34,87.41,9900.0,67.3654,67.427,67.3191,67.3731,9900.0
2009-09-25 11:00:00,87.49,87.65,87.36,87.52,12300.0,67.4347,67.558,67.3345,67.4578,12300.0
2009-09-25 11:10:00,87.57,87.57,87.32,87.44,10500.0,67.4964,67.4964,67.3037,67.3962,10500.0
2009-09-25 11:20:00,87.51,87.59,87.39,87.51,7500.0,67.4501,67.5118,67.3576,67.4501,7500.0
2009-09-25 11:30:00,87.48,87.51,87.34,87.51,14100.0,67.427,67.4501,67.3191,67.4501,14100.0
2009-09-25 11:40:00,87.51,87.63,87.49,87.6,7300.0,67.4501,67.5426,67.4347,67.5195,7300.0
2009-09-25 11:50:00,87.61,87.72,87.47,87.59,6700.0,67.5272,67.612,67.4193,67.5118,6700.0
2009-09-25 12:00:00,87.55,87.59,87.42,87.58,16800.0,67.481,67.5118,67.3808,67.5041,16800.0
2009-09-25 12:10:00,87.55,87.72,87.2,87.22,9000.0,67.481,67.612,67.2112,67.2266,9000.0
2009-09-25 12:20:00,87.23,87.26,87.08,87.16,12200.0,67.2343,67.2574,67.1187,67.1804,12200.0
2009-09-25 12:30:00,87.16,87.23,87.11,87.16,7000.0,67.1804,67.2343,67.1418,67.1804,7000.0
2009-09-25 12:40:00,87.14,87.31,87.03,87.31,11100.0,67.165,67.296,67.0802,67.296,11100.0
2009-09-25 12:50:00,87.27,87.35,87.27,87.35,3200.0,67.2652,67.3268,67.2652,67.3268,3200.0
2009-09-25 13:00:00,87.3,87.3,87.14,87.2,8600.0,67.2883,67.2883,67.165,67.2112,8600.0
2009-09-25 13:10:00,87.2,87.24,87.13,87.14,5800.0,67.2112,67.242,67.1572,67.165,5800.0
2009-09-25 13:20:00,87.14,87.54,87.08,87.46,14000.0,67.165,67.4733,67.1187,67.4116,14000.0
2009-09-25 13:30:00,87.42,87.43,87.34,87.36,4300.0,67.3808,67.3885,67.3191,67.3345,4300.0
2009-09-25 13:40:00,87.35,87.37,87.32,87.33,3700.0,67.3268,67.3422,67.3037,67.3114,3700.0
2009-09-25 13:50:00,87.33,87.55,87.28,87.55,8400.0,67.3114,67.481,67.2729,67.481,8400.0
2009-09-25 14:00:00,87.59,87.71,87.53,87.55,4600.0,67.5118,67.6043,67.4656,67.481,4600.0
2009-09-25 14:10:00,87.55,87.55,87.39,87.43,8000.0,67.481,67.481,67.3576,67.3885,8000.0
2009-09-25 14:20:00,87.46,87.5,87.3,87.35,8900.0,67.4116,67.4424,67.2883,67.3268,8900.0
2009-09-25 14:30:00,87.38,87.38,87.21,87.31,10800.0,67.3499,67.3499,67.2189,67.296,10800.0
2009-09-25 14:40:00,87.3,87.33,87.17,87.19,13200.0,67.2883,67.3114,67.1881,67.2035,13200.0
2009-09-25 14:50:00,87.19,87.4,87.18,87.4,17200.0,67.2035,67.3654,67.1958,67.3654,17200.0
2009-09-25 15:00:00,87.38,87.47,87.32,87.4,19800.0,67.3499,67.4193,67.3037,67.3654,19800.0
2009-09-25 15:10:00,87.43,87.43,87.32,87.37,11400.0,67.3885,67.3885,67.3037,67.3422,11400.0
2009-09-25 15:20:00,87.36,87.5,87.33,87.5,17800.0,67.3345,67.4424,67.3114,67.4424,17800.0
2009-09-25 15:30:00,87.49,87.58,87.42,87.46,30600.0,67.4347,67.5041,67.3808,67.4116,30600.0
2009-09-25 15:40:00,87.46,87.54,87.32,87.5,46600.0,67.4116,67.4733,67.3037,67.4424,46600.0
2009-09-25 15:50:00,87.5,87.63,87.4,87.46,54100.0,67.4424,67.5426,67.3654,67.4116,54100.0
2009-09-28 09:30:00,87.87,88.16,87.37,87.37,8200.0,67.7276,67.9511,67.3422,67.3422,8200.0
2009-09-28 09:40:00,87.37,88.39,87.37,88.25,6100.0,67.3422,68.1284,67.3422,68.0205,6100.0
2009-09-28 09:50:00,88.24,88.38,88.06,88.25,13700.0,68.0128,68.1207,67.8741,68.0205,13700.0
2009-09-28 10:00:00,88.49,88.57,88.32,88.55,5700.0,68.2055,68.2672,68.0745,68.2517,5700.0
2009-09-28 10:10:00,88.62,88.76,88.58,88.72,3400.0,68.3057,68.4136,68.2749,68.3828,3400.0
2009-09-28 10:20:00,88.76,88.76,88.61,88.67,5900.0,68.4136,68.4136,68.298,68.3442,5900.0
2009-09-28 10:30:00,88.69,88.92,88.69,88.84,3600.0,68.3596,68.5369,68.3596,68.4753,3600.0
2009-09-28 10:40:00,88.79,88.87,88.74,88.83,3600.0,68.4367,68.4984,68.3982,68.4676,3600.0
2009-09-28 10:50:00,88.84,88.89,88.75,88.81,3900.0,68.4753,68.5138,68.4059,68.4521,3900.0
2009-09-28 11:00:00,88.81,88.97,88.81,88.96,6400.0,68.4521,68.5755,68.4521,68.5678,6400.0
2009-09-28 11:10:00,88.97,88.98,88.79,88.84,5500.0,68.5755,68.5832,68.4367,68.4753,5500.0
2009-09-28 11:20:00,88.79,88.87,88.75,88.83,3900.0,68.4367,68.4984,68.4059,68.4676,3900.0
2009-09-28 11:30:00,88.83,88.98,88.79,88.86,3000.0,68.4676,68.5832,68.4367,68.4907,3000.0
2009-09-28 11:40:00,88.83,88.96,88.79,88.93,1900.0,68.4676,68.5678,68.4367,68.5446,1900.0
2009-09-28 11:50:00,88.92,88.98,88.88,88.92,4600.0,68.5369,68.5832,68.5061,68.5369,4600.0
2009-09-28 12:00:00,88.92,89.08,88.92,89.08,9100.0,68.5369,68.6602,68.5369,68.6602,9100.0
2009-09-28 12:10:00,89.08,89.15,89.07,89.12,6800.0,68.6602,68.7142,68.6525,68.6911,6800.0
2009-09-28 12:20:00,89.07,89.19,89.04,89.18,3700.0,68.6525,68.745,68.6294,68.7373,3700.0
2009-09-28 12:30:00,89.17,89.18,89.13,89.17,2900.0,68.7296,68.7373,68.6988,68.7296,2900.0
2009-09-28 12:40:00,89.14,89.16,89.1,89.1,1500.0,68.7065,68.7219,68.6757,68.6757,1500.0
2009-09-28 12:50:00,89.13,89.13,88.92,88.95,4700.0,68.6988,68.6988,68.5369,68.56,4700.0
2009-09-28 13:00:00,88.95,89.0,88.91,88.94,3500.0,68.56,68.5986,68.5292,68.5523,3500.0
2009-09-28 13:10:00,88.88,88.97,88.8,88.97,3700.0,68.5061,68.5755,68.4444,68.5755,3700.0
2009-09-28 13:20:00,88.96,89.05,88.89,89.05,4000.0,68.5678,68.6371,68.5138,68.6371,4000.0
2009-09-28 13:30:00,88.98,89.16,88.85,88.89,42400.0,68.5832,68.7219,68.483,68.5138,42400.0
2009-09-28 13:40:00,88.89,89.09,88.89,89.07,32000.0,68.5138,68.668,68.5138,68.6525,32000.0
2009-09-28 13:50:00,89.06,89.06,88.97,89.0,6700.0,68.6448,68.6448,68.5755,68.5986,6700.0
2009-09-28 14:00:00,89.01,89.02,88.92,88.95,9800.0,68.6063,68.614,68.5369,68.56,9800.0
2009-09-28 14:10:00,88.92,89.04,88.89,89.04,12400.0,68.5369,68.6294,68.5138,68.6294,12400.0
2009-09-28 14:20:00,89.03,89.2,89.03,89.2,11600.0,68.6217,68.7527,68.6217,68.7527,11600.0
2009-09-28 14:30:00,89.19,89.2,89.07,89.12,10700.0,68.745,68.7527,68.6525,68.6911,10700.0
2009-09-28 14:40:00,89.11,89.16,89.06,89.15,6000.0,68.6834,68.7219,68.6448,68.7142,6000.0
2009-09-28 14:50:00,89.16,89.16,88.99,88.99,14900.0,68.7219,68.7219,68.5909,68.5909,14900.0
2009-09-28 15:00:00,88.96,89.03,88.93,89.02,15500.0,68.5678,68.6217,68.5446,68.614,15500.0
2009-09-28 15:10:00,89.01,89.12,88.98,89.06,18400.0,68.6063,68.6911,68.5832,68.6448,18400.0
2009-09-28 15:20:00,89.08,89.17,89.01,89.05,21300.0,68.6602,68.7296,68.6063,68.6371,21300.0
2009-09-28 15:30:00,89.05,89.26,89.0,89.23,39900.0,68.6371,68.799,68.5986,68.7759,39900.0
2009-09-28 15:40:00,89.2,89.27,89.11,89.16,38200.0,68.7527,68.8067,68.6834,68.7219,38200.0
2009-09-28 15:50:00,89.16,89.44,89.08,89.34,66800.0,68.7219,68.9377,68.6602,68.8606,66800.0
2009-09-29 09:30:00,89.38,89.96,89.31,89.8,16900.0,68.8915,69.3385,68.8375,69.2152,16900.0
2009-09-29 09:40:00,89.91,90.19,89.78,89.86,16200.0,69.3,69.5158,69.1998,69.2614,16200.0
2009-09-29 09:50:00,89.85,90.4,89.85,90.37,13600.0,69.2537,69.6777,69.2537,69.6545,13600.0
2009-09-29 10:00:00,90.31,90.41,89.54,90.41,86200.0,69.6083,69.6854,69.0148,69.6854,86200.0
2009-09-29 10:10:00,90.41,90.74,90.26,90.38,32900.0,69.6854,69.9397,69.5698,69.6622,32900.0
2009-09-29 10:20:00,90.26,90.31,90.04,90.07,18900.0,69.5698,69.6083,69.4002,69.4233,18900.0
2009-09-29 10:30:00,90.07,90.42,90.05,90.39,20000.0,69.4233,69.6931,69.4079,69.67,20000.0
2009-09-29 10:40:00,90.41,90.47,90.1,90.28,14600.0,69.6854,69.7316,69.4464,69.5852,14600.0
2009-09-29 10:50:00,90.27,90.35,89.83,89.9,11900.0,69.5775,69.6391,69.2383,69.2923,11900.0
2009-09-29 11:00:00,89.88,90.11,89.81,90.07,11800.0,69.2769,69.4541,69.2229,69.4233,11800.0
2009-09-29 11:10:00,90.05,90.17,89.98,90.14,11000.0,69.4079,69.5004,69.3539,69.4773,11000.0
2009-09-29 11:20:00,90.15,90.15,89.85,89.88,23100.0,69.485,69.485,69.2537,69.2769,23100.0
2009-09-29 11:30:00,89.88,89.9,89.78,89.84,12700.0,69.2769,69.2923,69.1998,69.246,12700.0
2009-09-29 11:40:00,89.84,89.9,89.5,89.72,18500.0,69.246,69.2923,68.984,69.1535,18500.0
2009-09-29 11:50:00,89.71,89.89,89.66,89.87,7800.0,69.1458,69.2846,69.1073,69.2692,7800.0
2009-09-29 12:00:00,89.83,90.0,89.83,89.98,7600.0,69.2383,69.3694,69.2383,69.3539,7600.0
2009-09-29 12:10:00,89.95,90.09,89.9,89.98,8100.0,69.3308,69.4387,69.2923,69.3539,8100.0
2009-09-29 12:20:00,90.05,90.05,89.63,89.63,14000.0,69.4079,69.4079,69.0842,69.0842,14000.0
2009-09-29 12:30:00,89.63,89.86,89.63,89.83,9100.0,69.0842,69.2614,69.0842,69.2383,9100.0
2009-09-29 12:40:00,89.86,89.9,89.83,89.87,4300.0,69.2614,69.2923,69.2383,69.2692,4300.0
2009-09-29 12:50:00,89.86,90.07,89.86,89.9,6200.0,69.2614,69.4233,69.2614,69.2923,6200.0
2009-09-29 13:00:00,89.96,90.12,89.95,90.08,4300.0,69.3385,69.4618,69.3308,69.431,4300.0
2009-09-29 13:10:00,90.11,90.19,90.05,90.08,6500.0,69.4541,69.5158,69.4079,69.431,6500.0
2009-09-29 13:20:00,90.11,90.24,90.09,90.13,9900.0,69.4541,69.5543,69.4387,69.4696,9900.0
2009-09-29 13:30:00,90.15,90.17,90.0,90.06,7000.0,69.485,69.5004,69.3694,69.4156,7000.0
2009-09-29 13:40:00,90.02,90.13,90.0,90.03,8700.0,69.3848,69.4696,69.3694,69.3925,8700.0
2009-09-29 13:50:00,90.01,90.1,89.98,90.04,5900.0,69.3771,69.4464,69.3539,69.4002,5900.0
2009-09-29 14:00:00,90.07,90.09,89.93,89.95,6900.0,69.4233,69.4387,69.3154,69.3308,6900.0
2009-09-29 14:10:00,89.93,89.98,89.85,89.91,9900.0,69.3154,69.3539,69.2537,69.3,9900.0
2009-09-29 14:20:00,89.94,89.99,89.87,89.99,5300.0,69.3231,69.3616,69.2692,69.3616,5300.0
2009-09-29 14:30:00,89.96,89.96,89.78,89.86,7400.0,69.3385,69.3385,69.1998,69.2614,7400.0
2009-09-29 14:40:00,89.88,89.94,89.8,89.82,4700.0,69.2769,69.3231,69.2152,69.2306,4700.0
2009-09-29 14:50:00,89.81,89.92,89.75,89.77,12000.0,69.2229,69.3077,69.1767,69.1921,12000.0
2009-09-29 15:00:00,89.78,89.81,89.71,89.74,11900.0,69.1998,69.2229,69.1458,69.169,11900.0
2009-09-29 15:10:00,89.71,89.81,89.63,89.72,17900.0,69.1458,69.2229,69.0842,69.1535,17900.0
2009-09-29 15:20:00,89.7,89.8,89.58,89.61,15800.0,69.1381,69.2152,69.0456,69.0688,15800.0
2009-09-29 15:30:00,89.57,89.77,89.49,89.72,20900.0,69.0379,69.1921,68.9763,69.1535,20900.0
2009-09-29 15:40:00,89.71,89.86,89.66,89.73,53500.0,69.1458,69.2614,69.1073,69.1612,53500.0
2009-09-29 15:50:00,89.74,89.81,89.58,89.74,72200.0,69.169,69.2229,69.0456,69.169,72200.0
2009-09-30 09:30:00,89.91,90.24,89.91,90.24,20700.0,69.3,69.5543,69.3,69.5543,20700.0
2009-09-30 09:40:00,90.21,90.21,88.9,89.06,23300.0,69.5312,69.5312,68.5215,68.6448,23300.0
2009-09-30 09:50:00,88.92,89.19,88.52,88.86,13200.0,68.5369,68.745,68.2286,68.4907,13200.0
2009-09-30 10:00:00,88.81,89.05,88.8,88.89,12300.0,68.4521,68.6371,68.4444,68.5138,12300.0
2009-09-30 10:10:00,88.93,89.15,88.83,88.83,9600.0,68.5446,68.7142,68.4676,68.4676,9600.0
2009-09-30 10:20:00,88.84,89.16,88.84,89.07,13700.0,68.4753,68.7219,68.4753,68.6525,13700.0
2009-09-30 10:30:00,88.99,89.21,88.81,88.81,12200.0,68.5909,68.7604,68.4521,68.4521,12200.0
2009-09-30 10:40:00,88.9,88.9,88.77,88.81,1600.0,68.5215,68.5215,68.4213,68.4521,1600.0
2009-09-30 10:50:00,88.84,88.97,88.84,88.92,4000.0,68.4753,68.5755,68.4753,68.5369,4000.0
2009-09-30 11:00:00,88.97,89.34,88.96,89.29,14100.0,68.5755,68.8606,68.5678,68.8221,14100.0
2009-09-30 11:10:00,89.28,89.4,89.26,89.35,10300.0,68.8144,68.9069,68.799,68.8684,10300.0
2009-09-30 11:20:00,89.3,89.6,89.3,89.45,17500.0,68.8298,69.061,68.8298,68.9454,17500.0
2009-09-30 11:30:00,89.45,89.59,89.39,89.44,11000.0,68.9454,69.0533,68.8992,68.9377,11000.0
2009-09-30 11:40:00,89.38,89.4,89.14,89.18,6200.0,68.8915,68.9069,68.7065,68.7373,6200.0
2009-09-30 11:50:00,89.15,89.36,89.13,89.13,17900.0,68.7142,68.8761,68.6988,68.6988,17900.0
2009-09-30 12:00:00,89.14,89.17,89.03,89.09,6200.0,68.7065,68.7296,68.6217,68.668,6200.0
2009-09-30 12:10:00,89.11,89.33,89.09,89.11,6500.0,68.6834,68.8529,68.668,68.6834,6500.0
2009-09-30 12:20:00,89.12,89.35,89.08,89.21,5200.0,68.6911,68.8684,68.6602,68.7604,5200.0
2009-09-30 12:30:00,89.26,89.39,89.18,89.28,12100.0,68.799,68.8992,68.7373,68.8144,12100.0
2009-09-30 12:40:00,89.3,89.45,89.21,89.28,11600.0,68.8298,68.9454,68.7604,68.8144,11600.0
2009-09-30 12:50:00,89.31,89.55,89.3,89.45,17000.0,68.8375,69.0225,68.8298,68.9454,17000.0
2009-09-30 13:00:00,89.5,89.7,89.43,89.5,27300.0,68.984,69.1381,68.93,68.984,27300.0
2009-09-30 13:10:00,89.5,89.63,89.44,89.46,5900.0,68.984,69.0842,68.9377,68.9531,5900.0
2009-09-30 13:20:00,89.47,89.58,89.47,89.54,5600.0,68.9608,69.0456,68.9608,69.0148,5600.0
2009-09-30 13:30:00,89.51,89.54,89.39,89.42,6600.0,68.9917,69.0148,68.8992,68.9223,6600.0
2009-09-30 13:40:00,89.42,89.42,89.25,89.42,7400.0,68.9223,68.9223,68.7913,68.9223,7400.0
2009-09-30 13:50:00,89.38,89.56,89.35,89.35,4900.0,68.8915,69.0302,68.8684,68.8684,4900.0
2009-09-30 14:00:00,89.35,89.45,89.1,89.45,8700.0,68.8684,68.9454,68.6757,68.9454,8700.0
2009-09-30 14:10:00,89.41,89.54,89.41,89.43,11500.0,68.9146,69.0148,68.9146,68.93,11500.0
2009-09-30 14:20:00,89.5,89.55,89.38,89.5,22800.0,68.984,69.0225,68.8915,68.984,22800.0
2009-09-30 14:30:00,89.45,89.75,89.45,89.7,19800.0,68.9454,69.1767,68.9454,69.1381,19800.0
2009-09-30 14:40:00,89.72,89.95,89.69,89.72,11000.0,69.1535,69.3308,69.1304,69.1535,11000.0
2009-09-30 14:50:00,89.66,89.66,89.4,89.42,19600.0,69.1073,69.1073,68.9069,68.9223,19600.0
2009-09-30 15:00:00,89.42,89.42,89.0,89.01,47500.0,68.9223,68.9223,68.5986,68.6063,47500.0
2009-09-30 15:10:00,89.06,89.16,88.91,89.08,31000.0,68.6448,68.7219,68.5292,68.6602,31000.0
2009-09-30 15:20:00,89.08,89.13,88.71,88.71,40000.0,68.6602,68.6988,68.3751,68.3751,40000.0
2009-09-30 15:30:00,88.75,89.2,88.72,89.06,18800.0,68.4059,68.7527,68.3828,68.6448,18800.0
2009-09-30 15:40:00,89.08,89.48,89.04,89.45,59700.0,68.6602,68.9686,68.6294,68.9454,59700.0
2009-09-30 15:50:00,89.45,89.64,89.25,89.26,49900.0,68.9454,69.0919,68.7913,68.799,49900.0
2009-10-01 09:30:00,88.59,88.87,88.18,88.3,30700.0,68.2826,68.4984,67.9666,68.059,30700.0
2009-10-01 09:40:00,88.33,88.44,88.03,88.2,16100.0,68.0822,68.167,67.8509,67.982,16100.0
2009-10-01 09:50:00,88.2,88.2,87.95,88.19,7500.0,67.982,67.982,67.7893,67.9743,7500.0
2009-10-01 10:00:00,88.31,88.45,87.6,87.7,41200.0,68.0668,68.1747,67.5195,67.5966,41200.0
2009-10-01 10:10:00,87.66,87.87,87.64,87.87,13000.0,67.5658,67.7276,67.5503,67.7276,13000.0
2009-10-01 10:20:00,87.89,87.89,87.63,87.66,9500.0,67.743,67.743,67.5426,67.5658,9500.0
2009-10-01 10:30:00,87.64,87.95,87.6,87.72,12500.0,67.5503,67.7893,67.5195,67.612,12500.0
2009-10-01 10:40:00,87.72,87.83,87.54,87.57,8500.0,67.612,67.6968,67.4733,67.4964,8500.0
2009-10-01 10:50:00,87.57,87.74,87.51,87.57,9300.0,67.4964,67.6274,67.4501,67.4964,9300.0
2009-10-01 11:00:00,87.6,87.6,87.29,87.33,33800.0,67.5195,67.5195,67.2806,67.3114,33800.0
2009-10-01 11:10:00,87.36,87.56,87.32,87.54,25000.0,67.3345,67.4887,67.3037,67.4733,25000.0
2009-10-01 11:20:00,87.54,87.54,87.16,87.19,14500.0,67.4733,67.4733,67.1804,67.2035,14500.0
2009-10-01 11:30:00,87.21,87.45,86.95,86.96,32900.0,67.2189,67.4039,67.0185,67.0262,32900.0
2009-10-01 11:40:00,86.95,87.02,86.9,86.9,10200.0,67.0185,67.0725,66.98,66.98,10200.0
2009-10-01 11:50:00,86.94,87.01,86.9,86.94,13700.0,67.0108,67.0648,66.98,67.0108,13700.0
2009-10-01 12:00:00,86.91,86.93,86.61,86.69,17700.0,66.9877,67.0031,66.7564,66.8181,17700.0
2009-10-01 12:10:00,86.7,86.95,86.7,86.83,16500.0,66.8258,67.0185,66.8258,66.926,16500.0
2009-10-01 12:20:00,86.85,86.96,86.85,86.9,8000.0,66.9414,67.0262,66.9414,66.98,8000.0
2009-10-01 12:30:00,86.89,87.04,86.89,86.89,8800.0,66.9723,67.0879,66.9723,66.9723,8800.0
2009-10-01 12:40:00,86.89,86.96,86.82,86.95,10000.0,66.9723,67.0262,66.9183,67.0185,10000.0
2009-10-01 12:50:00,86.95,86.95,86.82,86.82,4200.0,67.0185,67.0185,66.9183,66.9183,4200.0
2009-10-01 13:00:00,86.82,86.9,86.7,86.7,12600.0,66.9183,66.98,66.8258,66.8258,12600.0
2009-10-01 13:10:00,86.7,86.81,86.62,86.81,21300.0,66.8258,66.9106,66.7641,66.9106,21300.0
2009-10-01 13:20:00,86.8,86.94,86.75,86.92,23900.0,66.9029,67.0108,66.8644,66.9954,23900.0
2009-10-01 13:30:00,86.93,87.02,86.87,86.89,8200.0,67.0031,67.0725,66.9568,66.9723,8200.0
2009-10-01 13:40:00,86.89,87.05,86.86,86.97,5200.0,66.9723,67.0956,66.9491,67.0339,5200.0
2009-10-01 13:50:00,86.98,87.01,86.85,86.93,7800.0,67.0416,67.0648,66.9414,67.0031,7800.0
2009-10-01 14:00:00,86.91,86.97,86.84,86.94,23000.0,66.9877,67.0339,66.9337,67.0108,23000.0
2009-10-01 14:10:00,86.93,86.98,86.86,86.88,19800.0,67.0031,67.0416,66.9491,66.9646,19800.0
2009-10-01 14:20:00,86.86,87.05,86.83,87.04,16500.0,66.9491,67.0956,66.926,67.0879,16500.0
2009-10-01 14:30:00,87.04,87.05,86.86,86.93,14800.0,67.0879,67.0956,66.9491,67.0031,14800.0
2009-10-01 14:40:00,86.94,87.0,86.84,86.92,29200.0,67.0108,67.057,66.9337,66.9954,29200.0
2009-10-01 14:50:00,86.93,86.99,86.84,86.86,20100.0,67.0031,67.0493,66.9337,66.9491,20100.0
2009-10-01 15:00:00,86.81,86.89,86.72,86.85,35200.0,66.9106,66.9723,66.8412,66.9414,35200.0
2009-10-01 15:10:00,86.86,86.99,86.83,86.96,26900.0,66.9491,67.0493,66.926,67.0262,26900.0
2009-10-01 15:20:00,86.93,86.94,86.72,86.72,29900.0,67.0031,67.0108,66.8412,66.8412,29900.0
2009-10-01 15:30:00,86.72,86.9,86.71,86.76,29800.0,66.8412,66.98,66.8335,66.8721,29800.0
2009-10-01 15:40:00,86.77,86.89,86.61,86.61,41500.0,66.8798,66.9723,66.7564,66.7564,41500.0
2009-10-01 15:50:00,86.61,86.63,86.37,86.44,96700.0,66.7564,66.7719,66.5715,66.6254,96700.0
2009-10-02 09:30:00,85.49,86.46,85.24,86.19,18800.0,65.8932,66.6408,65.7005,66.4327,18800.0
2009-10-02 09:40:00,86.09,86.39,85.88,86.29,31400.0,66.3556,66.5869,66.1938,66.5098,31400.0
2009-10-02 09:50:00,86.29,86.56,86.27,86.48,22400.0,66.5098,66.7179,66.4944,66.6562,22400.0
2009-10-02 10:00:00,86.46,86.91,86.29,86.66,72400.0,66.6408,66.9877,66.5098,66.795,72400.0
2009-10-02 10:10:00,86.66,86.86,86.52,86.52,22500.0,66.795,66.9491,66.6871,66.6871,22500.0
2009-10-02 10:20:00,86.6,86.71,86.48,86.54,21100.0,66.7487,66.8335,66.6562,66.7025,21100.0
2009-10-02 10:30:00,86.51,86.75,86.29,86.4,14500.0,66.6794,66.8644,66.5098,66.5946,14500.0
2009-10-02 10:40:00,86.4,86.62,86.25,86.25,14800.0,66.5946,66.7641,66.479,66.479,14800.0
2009-10-02 10:50:00,86.3,86.35,86.04,86.23,11000.0,66.5175,66.556,66.3171,66.4635,11000.0
2009-10-02 11:00:00,86.23,86.48,86.22,86.28,16200.0,66.4635,66.6562,66.4558,66.5021,16200.0
2009-10-02 11:10:00,86.21,86.33,86.06,86.19,12900.0,66.4481,66.5406,66.3325,66.4327,12900.0
2009-10-02 11:20:00,86.19,86.27,86.04,86.09,21000.0,66.4327,66.4944,66.3171,66.3556,21000.0
2009-10-02 11:30:00,86.06,86.41,86.02,86.23,9600.0,66.3325,66.6023,66.3017,66.4635,9600.0
2009-10-02 11:40:00,86.2,86.22,86.04,86.2,6900.0,66.4404,66.4558,66.3171,66.4404,6900.0
2009-10-02 11:50:00,86.2,86.31,85.91,86.11,9500.0,66.4404,66.5252,66.2169,66.3711,9500.0
2009-10-02 12:00:00,86.06,86.27,85.97,86.09,10400.0,66.3325,66.4944,66.2631,66.3556,10400.0
2009-10-02 12:10:00,86.11,86.33,86.07,86.16,8600.0,66.3711,66.5406,66.3402,66.4096,8600.0
2009-10-02 12:20:00,86.16,86.35,86.13,86.26,6100.0,66.4096,66.556,66.3865,66.4867,6100.0
2009-10-02 12:30:00,86.27,86.3,86.07,86.1,9700.0,66.4944,66.5175,66.3402,66.3633,9700.0
2009-10-02 12:40:00,86.1,86.28,85.95,86.09,32700.0,66.3633,66.5021,66.2477,66.3556,32700.0
2009-10-02 12:50:00,86.06,86.24,86.02,86.24,19700.0,66.3325,66.4713,66.3017,66.4713,19700.0
2009-10-02 13:00:00,86.25,86.32,86.03,86.19,26800.0,66.479,66.5329,66.3094,66.4327,26800.0
2009-10-02 13:10:00,86.17,86.27,85.97,86.07,17800.0,66.4173,66.4944,66.2631,66.3402,17800.0
2009-10-02 13:20:00,86.04,86.23,86.01,86.17,5000.0,66.3171,66.4635,66.294,66.4173,5000.0
2009-10-02 13:30:00,86.22,86.31,86.05,86.05,15200.0,66.4558,66.5252,66.3248,66.3248,15200.0
2009-10-02 13:40:00,86.03,86.17,85.96,86.1,12100.0,66.3094,66.4173,66.2554,66.3633,12100.0
2009-10-02 13:50:00,86.09,86.2,85.83,85.83,18500.0,66.3556,66.4404,66.1552,66.1552,18500.0
2009-10-02 14:00:00,85.8,85.81,85.65,85.73,22300.0,66.1321,66.1398,66.0165,66.0782,22300.0
2009-10-02 14:10:00,85.76,85.79,85.52,85.79,15900.0,66.1013,66.1244,65.9163,66.1244,15900.0
2009-10-02 14:20:00,85.83,86.02,85.7,85.89,13300.0,66.1552,66.3017,66.055,66.2015,13300.0
2009-10-02 14:30:00,85.91,86.04,85.81,85.97,17400.0,66.2169,66.3171,66.1398,66.2631,17400.0
2009-10-02 14:40:00,85.94,85.96,85.84,85.95,10300.0,66.24,66.2554,66.1629,66.2477,10300.0
2009-10-02 14:50:00,85.96,86.13,85.89,86.13,15000.0,66.2554,66.3865,66.2015,66.3865,15000.0
2009-10-02 15:00:00,86.11,86.2,85.97,86.2,19500.0,66.3711,66.4404,66.2631,66.4404,19500.0
2009-10-02 15:10:00,86.22,86.22,86.04,86.07,29700.0,66.4558,66.4558,66.3171,66.3402,29700.0
2009-10-02 15:20:00,86.07,86.13,85.94,85.99,16400.0,66.3402,66.3865,66.24,66.2786,16400.0
2009-10-02 15:30:00,85.99,86.14,85.96,85.96,29300.0,66.2786,66.3942,66.2554,66.2554,29300.0
2009-10-02 15:40:00,85.95,86.04,85.85,85.86,29000.0,66.2477,66.3171,66.1707,66.1784,29000.0
2009-10-02 15:50:00,85.86,85.86,85.51,85.72,78800.0,66.1784,66.1784,65.9086,66.0705,78800.0
2009-10-05 09:30:00,85.8,85.98,85.53,85.77,7800.0,66.1321,66.2709,65.924,66.109,7800.0
2009-10-05 09:40:00,85.9,86.54,85.84,86.48,13300.0,66.2092,66.7025,66.1629,66.6562,13300.0
2009-10-05 09:50:00,86.47,86.63,86.3,86.34,7000.0,66.6485,66.7719,66.5175,66.5483,7000.0
2009-10-05 10:00:00,86.41,86.72,85.91,86.03,31600.0,66.6023,66.8412,66.2169,66.3094,31600.0
2009-10-05 10:10:00,86.11,86.33,85.97,86.26,11000.0,66.3711,66.5406,66.2631,66.4867,11000.0
2009-10-05 10:20:00,86.32,86.52,86.22,86.52,17900.0,66.5329,66.6871,66.4558,66.6871,17900.0
2009-10-05 10:30:00,86.52,86.9,86.43,86.88,23900.0,66.6871,66.98,66.6177,66.9646,23900.0
2009-10-05 10:40:00,86.88,87.22,86.82,87.12,33100.0,66.9646,67.2266,66.9183,67.1495,33100.0
2009-10-05 10:50:00,87.09,87.34,86.96,87.26,19000.0,67.1264,67.3191,67.0262,67.2574,19000.0
2009-10-05 11:00:00,87.31,87.41,87.1,87.12,16600.0,67.296,67.3731,67.1341,67.1495,16600.0
2009-10-05 11:10:00,87.13,87.34,87.13,87.3,14600.0,67.1572,67.3191,67.1572,67.2883,14600.0
2009-10-05 11:20:00,87.3,87.3,87.11,87.14,7800.0,67.2883,67.2883,67.1418,67.165,7800.0
2009-10-05 11:30:00,87.14,87.22,86.87,86.88,12400.0,67.165,67.2266,66.9568,66.9646,12400.0
2009-10-05 11:40:00,86.88,87.26,86.88,87.16,13400.0,66.9646,67.2574,66.9646,67.1804,13400.0
2009-10-05 11:50:00,87.2,87.53,87.18,87.5,27200.0,67.2112,67.4656,67.1958,67.4424,27200.0
2009-10-05 12:00:00,87.51,87.61,87.39,87.39,23000.0,67.4501,67.5272,67.3576,67.3576,23000.0
2009-10-05 12:10:00,87.39,87.6,87.36,87.57,10700.0,67.3576,67.5195,67.3345,67.4964,10700.0
2009-10-05 12:20:00,87.59,87.59,87.42,87.43,11200.0,67.5118,67.5118,67.3808,67.3885,11200.0
2009-10-05 12:30:00,87.43,87.58,87.43,87.44,14500.0,67.3885,67.5041,67.3885,67.3962,14500.0
2009-10-05 12:40:00,87.45,87.63,87.4,87.61,9800.0,67.4039,67.5426,67.3654,67.5272,9800.0
2009-10-05 12:50:00,87.56,87.61,87.46,87.61,7200.0,67.4887,67.5272,67.4116,67.5272,7200.0
2009-10-05 13:00:00,87.55,87.55,87.42,87.46,8100.0,67.481,67.481,67.3808,67.4116,8100.0
2009-10-05 13:10:00,87.5,87.53,87.35,87.5,15100.0,67.4424,67.4656,67.3268,67.4424,15100.0
2009-10-05 13:20:00,87.51,87.57,87.48,87.57,5500.0,67.4501,67.4964,67.427,67.4964,5500.0
2009-10-05 13:30:00,87.55,87.56,87.41,87.48,14900.0,67.481,67.4887,67.3731,67.427,14900.0
2009-10-05 13:40:00,87.46,87.61,87.39,87.59,10900.0,67.4116,67.5272,67.3576,67.5118,10900.0
2009-10-05 13:50:00,87.61,87.69,87.59,87.6,5800.0,67.5272,67.5889,67.5118,67.5195,5800.0
2009-10-05 14:00:00,87.6,87.63,87.36,87.36,13900.0,67.5195,67.5426,67.3345,67.3345,13900.0
2009-10-05 14:10:00,87.37,87.55,87.32,87.42,7700.0,67.3422,67.481,67.3037,67.3808,7700.0
2009-10-05 14:20:00,87.39,87.49,87.29,87.49,10800.0,67.3576,67.4347,67.2806,67.4347,10800.0
2009-10-05 14:30:00,87.5,87.7,87.5,87.62,5800.0,67.4424,67.5966,67.4424,67.5349,5800.0
2009-10-05 14:40:00,87.63,87.93,87.59,87.85,12400.0,67.5426,67.7739,67.5118,67.7122,12400.0
2009-10-05 14:50:00,87.89,88.07,87.87,87.96,18300.0,67.743,67.8818,67.7276,67.797,18300.0
2009-10-05 15:00:00,87.96,88.03,87.77,87.99,28000.0,67.797,67.8509,67.6505,67.8201,28000.0
2009-10-05 15:10:00,87.99,88.09,87.97,88.02,26900.0,67.8201,67.8972,67.8047,67.8432,26900.0
2009-10-05 15:20:00,88.01,88.01,87.87,87.98,19700.0,67.8355,67.8355,67.7276,67.8124,19700.0
2009-10-05 15:30:00,87.99,87.99,87.81,87.84,23200.0,67.8201,67.8201,67.6814,67.7045,23200.0
2009-10-05 15:40:00,87.84,87.91,87.69,87.81,33100.0,67.7045,67.7584,67.5889,67.6814,33100.0
2009-10-05 15:50:00,87.81,87.86,87.62,87.78,48300.0,67.6814,67.7199,67.5349,67.6582,48300.0
2009-10-06 09:30:00,88.64,88.99,88.32,88.98,11900.0,68.3211,68.5909,68.0745,68.5832,11900.0
2009-10-06 09:40:00,89.08,89.41,89.06,89.25,13700.0,68.6602,68.9146,68.6448,68.7913,13700.0
2009-10-06 09:50:00,89.26,89.54,89.01,89.26,17500.0,68.799,69.0148,68.6063,68.799,17500.0
2009-10-06 10:00:00,89.31,89.5,89.23,89.35,16500.0,68.8375,68.984,68.7759,68.8684,16500.0
2009-10-06 10:10:00,89.43,89.46,89.18,89.45,9800.0,68.93,68.9531,68.7373,68.9454,9800.0
2009-10-06 10:20:00,89.43,89.56,89.27,89.27,11100.0,68.93,69.0302,68.8067,68.8067,11100.0
2009-10-06 10:30:00,89.26,89.32,89.08,89.26,10700.0,68.799,68.8452,68.6602,68.799,10700.0
2009-10-06 10:40:00,89.26,89.62,89.16,89.56,14100.0,68.799,69.0765,68.7219,69.0302,14100.0
2009-10-06 10:50:00,89.52,89.65,89.39,89.57,11200.0,68.9994,69.0996,68.8992,69.0379,11200.0
2009-10-06 11:00:00,89.53,89.77,89.42,89.75,21900.0,69.0071,69.1921,68.9223,69.1767,21900.0
2009-10-06 11:10:00,89.79,89.84,89.72,89.72,6800.0,69.2075,69.246,69.1535,69.1535,6800.0
2009-10-06 11:20:00,89.67,89.71,89.6,89.6,18800.0,69.115,69.1458,69.061,69.061,18800.0
2009-10-06 11:30:00,89.57,89.65,89.49,89.54,7900.0,69.0379,69.0996,68.9763,69.0148,7900.0
2009-10-06 11:40:00,89.5,89.53,89.35,89.36,7900.0,68.984,69.0071,68.8684,68.8761,7900.0
2009-10-06 11:50:00,89.4,89.46,89.27,89.39,15900.0,68.9069,68.9531,68.8067,68.8992,15900.0
2009-10-06 12:00:00,89.37,89.52,89.37,89.52,7400.0,68.8838,68.9994,68.8838,68.9994,7400.0
2009-10-06 12:10:00,89.45,89.51,89.39,89.51,3900.0,68.9454,68.9917,68.8992,68.9917,3900.0
2009-10-06 12:20:00,89.51,89.56,89.44,89.45,5600.0,68.9917,69.0302,68.9377,68.9454,5600.0
2009-10-06 12:30:00,89.46,89.52,89.4,89.41,8400.0,68.9531,68.9994,68.9069,68.9146,8400.0
2009-10-06 12:40:00,89.42,89.52,89.31,89.32,7500.0,68.9223,68.9994,68.8375,68.8452,7500.0
2009-10-06 12:50:00,89.26,89.3,89.19,89.19,8400.0,68.799,68.8298,68.745,68.745,8400.0
2009-10-06 13:00:00,89.16,89.19,89.04,89.11,11700.0,68.7219,68.745,68.6294,68.6834,11700.0
2009-10-06 13:10:00,89.13,89.27,89.09,89.26,12000.0,68.6988,68.8067,68.668,68.799,12000.0
2009-10-06 13:20:00,89.27,89.29,89.16,89.18,5900.0,68.8067,68.8221,68.7219,68.7373,5900.0
2009-10-06 13:30:00,89.19,89.24,89.11,89.24,8500.0,68.745,68.7836,68.6834,68.7836,8500.0
2009-10-06 13:40:00,89.19,89.19,88.92,89.05,10500.0,68.745,68.745,68.5369,68.6371,10500.0
2009-10-06 13:50:00,89.01,89.06,88.75,88.94,8200.0,68.6063,68.6448,68.4059,68.5523,8200.0
2009-10-06 14:00:00,88.93,88.97,88.69,88.74,13200.0,68.5446,68.5755,68.3596,68.3982,13200.0
2009-10-06 14:10:00,88.74,88.95,88.69,88.72,6400.0,68.3982,68.56,68.3596,68.3828,6400.0
2009-10-06 14:20:00,88.75,88.8,88.44,88.53,22300.0,68.4059,68.4444,68.167,68.2363,22300.0
2009-10-06 14:30:00,88.5,88.75,88.4,88.75,16100.0,68.2132,68.4059,68.1361,68.4059,16100.0
2009-10-06 14:40:00,88.79,88.84,88.72,88.81,8800.0,68.4367,68.4753,68.3828,68.4521,8800.0
2009-10-06 14:50:00,88.82,88.87,88.72,88.76,10100.0,68.4598,68.4984,68.3828,68.4136,10100.0
2009-10-06 15:00:00,88.73,89.01,88.66,88.92,14900.0,68.3905,68.6063,68.3365,68.5369,14900.0
2009-10-06 15:10:00,88.92,89.11,88.85,88.99,35000.0,68.5369,68.6834,68.483,68.5909,35000.0
2009-10-06 15:20:00,88.98,89.07,88.82,88.9,22300.0,68.5832,68.6525,68.4598,68.5215,22300.0
2009-10-06 15:30:00,88.9,88.99,88.72,88.72,22300.0,68.5215,68.5909,68.3828,68.3828,22300.0
2009-10-06 15:40:00,88.74,88.74,88.43,88.5,34300.0,68.3982,68.3982,68.1592,68.2132,34300.0
2009-10-06 15:50:00,88.51,88.67,88.45,88.59,37000.0,68.2209,68.3442,68.1747,68.2826,37000.0
2009-10-07 09:30:00,88.2,88.4,87.82,88.37,11200.0,67.982,68.1361,67.6891,68.113,11200.0
2009-10-07 09:40:00,88.24,88.27,87.79,87.91,13200.0,68.0128,68.0359,67.666,67.7584,13200.0
2009-10-07 09:50:00,87.93,88.3,87.93,88.07,18700.0,67.7739,68.059,67.7739,67.8818,18700.0
2009-10-07 10:00:00,88.08,88.23,87.96,88.23,11100.0,67.8895,68.0051,67.797,68.0051,11100.0
2009-10-07 10:10:00,88.26,88.5,88.26,88.4,19500.0,68.0282,68.2132,68.0282,68.1361,19500.0
2009-10-07 10:20:00,88.4,88.46,88.17,88.26,12500.0,68.1361,68.1824,67.9588,68.0282,12500.0
2009-10-07 10:30:00,88.21,88.25,87.91,88.15,16200.0,67.9897,68.0205,67.7584,67.9434,16200.0
2009-10-07 10:40:00,88.15,88.15,87.94,88.0,4100.0,67.9434,67.9434,67.7816,67.8278,4100.0
2009-10-07 10:50:00,87.97,88.22,87.94,88.19,5800.0,67.8047,67.9974,67.7816,67.9743,5800.0
2009-10-07 11:00:00,88.2,88.4,88.2,88.29,23900.0,67.982,68.1361,67.982,68.0513,23900.0
2009-10-07 11:10:00,88.23,88.32,88.21,88.3,17500.0,68.0051,68.0745,67.9897,68.059,17500.0
2009-10-07 11:20:00,88.31,88.34,88.21,88.32,8800.0,68.0668,68.0899,67.9897,68.0745,8800.0
2009-10-07 11:30:00,88.29,88.3,88.2,88.25,5300.0,68.0513,68.059,67.982,68.0205,5300.0
2009-10-07 11:40:00,88.26,88.4,88.17,88.33,11600.0,68.0282,68.1361,67.9588,68.0822,11600.0
2009-10-07 11:50:00,88.33,88.38,88.16,88.24,6400.0,68.0822,68.1207,67.9511,68.0128,6400.0
2009-10-07 12:00:00,88.12,88.25,88.12,88.25,4000.0,67.9203,68.0205,67.9203,68.0205,4000.0
2009-10-07 12:10:00,88.28,88.28,88.2,88.21,2400.0,68.0436,68.0436,67.982,67.9897,2400.0
2009-10-07 12:20:00,88.25,88.29,88.11,88.27,5700.0,68.0205,68.0513,67.9126,68.0359,5700.0
2009-10-07 12:30:00,88.31,88.31,88.15,88.19,8100.0,68.0668,68.0668,67.9434,67.9743,8100.0
2009-10-07 12:40:00,88.16,88.16,88.01,88.04,6500.0,67.9511,67.9511,67.8355,67.8586,6500.0
2009-10-07 12:50:00,88.09,88.3,88.09,88.28,6100.0,67.8972,68.059,67.8972,68.0436,6100.0
2009-10-07 13:00:00,88.26,88.3,88.02,88.15,7800.0,68.0282,68.059,67.8432,67.9434,7800.0
2009-10-07 13:10:00,88.15,88.29,88.14,88.29,5000.0,67.9434,68.0513,67.9357,68.0513,5000.0
2009-10-07 13:20:00,88.3,88.31,88.17,88.29,5900.0,68.059,68.0668,67.9588,68.0513,5900.0
2009-10-07 13:30:00,88.28,88.28,88.17,88.22,3400.0,68.0436,68.0436,67.9588,67.9974,3400.0
2009-10-07 13:40:00,88.24,88.25,88.08,88.09,7900.0,68.0128,68.0205,67.8895,67.8972,7900.0
2009-10-07 13:50:00,88.11,88.16,88.05,88.13,5300.0,67.9126,67.9511,67.8664,67.928,5300.0
2009-10-07 14:00:00,88.13,88.13,88.0,88.12,7600.0,67.928,67.928,67.8278,67.9203,7600.0
2009-10-07 14:10:00,88.12,88.12,87.9,88.05,14500.0,67.9203,67.9203,67.7507,67.8664,14500.0
2009-10-07 14:20:00,88.03,88.07,87.83,87.97,15200.0,67.8509,67.8818,67.6968,67.8047,15200.0
2009-10-07 14:30:00,87.95,88.0,87.9,87.96,5600.0,67.7893,67.8278,67.7507,67.797,5600.0
2009-10-07 14:40:00,87.99,88.04,87.84,87.94,18200.0,67.8201,67.8586,67.7045,67.7816,18200.0
2009-10-07 14:50:00,87.94,88.01,87.78,87.78,23200.0,67.7816,67.8355,67.6582,67.6582,23200.0
2009-10-07 15:00:00,87.83,87.96,87.71,87.91,19900.0,67.6968,67.797,67.6043,67.7584,19900.0
2009-10-07 15:10:00,87.91,88.06,87.86,88.02,21200.0,67.7584,67.8741,67.7199,67.8432,21200.0
2009-10-07 15:20:00,88.02,88.2,87.91,88.07,32400.0,67.8432,67.982,67.7584,67.8818,32400.0
2009-10-07 15:30:00,88.11,88.22,88.03,88.15,16900.0,67.9126,67.9974,67.8509,67.9434,16900.0
2009-10-07 15:40:00,88.16,88.25,88.05,88.12,27100.0,67.9511,68.0205,67.8664,67.9203,27100.0
2009-10-07 15:50:00,88.14,88.23,88.08,88.21,28400.0,67.9357,68.0051,67.8895,67.9897,28400.0
2009-10-08 09:30:00,88.44,89.48,88.44,89.41,16000.0,68.167,68.9686,68.167,68.9146,16000.0
2009-10-08 09:40:00,89.47,89.57,89.06,89.14,11100.0,68.9608,69.0379,68.6448,68.7065,11100.0
2009-10-08 09:50:00,89.13,89.13,88.74,89.01,5400.0,68.6988,68.6988,68.3982,68.6063,5400.0
2009-10-08 10:00:00,88.95,89.01,88.55,88.88,12700.0,68.56,68.6063,68.2517,68.5061,12700.0
2009-10-08 10:10:00,88.85,89.32,88.83,89.17,23900.0,68.483,68.8452,68.4676,68.7296,23900.0
2009-10-08 10:20:00,89.18,89.36,88.94,89.32,7900.0,68.7373,68.8761,68.5523,68.8452,7900.0
2009-10-08 10:30:00,89.32,89.56,89.2,89.56,7700.0,68.8452,69.0302,68.7527,69.0302,7700.0
2009-10-08 10:40:00,89.55,89.55,89.43,89.44,6700.0,69.0225,69.0225,68.93,68.9377,6700.0
2009-10-08 10:50:00,89.33,89.5,89.33,89.37,6400.0,68.8529,68.984,68.8529,68.8838,6400.0
2009-10-08 11:00:00,89.42,89.5,89.28,89.43,10200.0,68.9223,68.984,68.8144,68.93,10200.0
2009-10-08 11:10:00,89.43,89.7,89.4,89.63,19200.0,68.93,69.1381,68.9069,69.0842,19200.0
2009-10-08 11:20:00,89.67,90.0,89.61,89.74,13300.0,69.115,69.3694,69.0688,69.169,13300.0
2009-10-08 11:30:00,89.79,89.83,89.71,89.79,10000.0,69.2075,69.2383,69.1458,69.2075,10000.0
2009-10-08 11:40:00,89.76,89.76,89.57,89.62,20800.0,69.1844,69.1844,69.0379,69.0765,20800.0
2009-10-08 11:50:00,89.67,89.87,89.67,89.82,7700.0,69.115,69.2692,69.115,69.2306,7700.0
2009-10-08 12:00:00,89.85,89.86,89.43,89.49,17600.0,69.2537,69.2614,68.93,68.9763,17600.0
2009-10-08 12:10:00,89.57,89.76,89.57,89.6,17600.0,69.0379,69.1844,69.0379,69.061,17600.0
2009-10-08 12:20:00,89.59,89.89,89.59,89.88,6100.0,69.0533,69.2846,69.0533,69.2769,6100.0
2009-10-08 12:30:00,89.9,89.95,89.78,89.78,7000.0,69.2923,69.3308,69.1998,69.1998,7000.0
2009-10-08 12:40:00,89.78,89.8,89.59,89.59,14000.0,69.1998,69.2152,69.0533,69.0533,14000.0
2009-10-08 12:50:00,89.59,89.69,89.56,89.69,6800.0,69.0533,69.1304,69.0302,69.1304,6800.0
2009-10-08 13:00:00,89.66,89.67,89.47,89.49,7900.0,69.1073,69.115,68.9608,68.9763,7900.0
2009-10-08 13:10:00,89.5,89.54,89.27,89.52,13900.0,68.984,69.0148,68.8067,68.9994,13900.0
2009-10-08 13:20:00,89.55,89.66,89.48,89.58,10000.0,69.0225,69.1073,68.9686,69.0456,10000.0
2009-10-08 13:30:00,89.59,89.63,89.35,89.38,10500.0,69.0533,69.0842,68.8684,68.8915,10500.0
2009-10-08 13:40:00,89.46,89.62,89.46,89.49,20800.0,68.9531,69.0765,68.9531,68.9763,20800.0
2009-10-08 13:50:00,89.47,89.59,89.47,89.55,5100.0,68.9608,69.0533,68.9608,69.0225,5100.0
2009-10-08 14:00:00,89.57,89.62,89.51,89.59,8900.0,69.0379,69.0765,68.9917,69.0533,8900.0
2009-10-08 14:10:00,89.56,89.62,89.45,89.45,7400.0,69.0302,69.0765,68.9454,68.9454,7400.0
2009-10-08 14:20:00,89.48,89.6,89.36,89.5,13300.0,68.9686,69.061,68.8761,68.984,13300.0
2009-10-08 14:30:00,89.47,89.52,89.4,89.51,10700.0,68.9608,68.9994,68.9069,68.9917,10700.0
2009-10-08 14:40:00,89.5,89.66,89.41,89.64,11700.0,68.984,69.1073,68.9146,69.0919,11700.0
2009-10-08 14:50:00,89.62,89.64,89.47,89.53,9100.0,69.0765,69.0919,68.9608,69.0071,9100.0
2009-10-08 15:00:00,89.51,89.75,89.51,89.6,21000.0,68.9917,69.1767,68.9917,69.061,21000.0
2009-10-08 15:10:00,89.64,89.64,89.45,89.54,17300.0,69.0919,69.0919,68.9454,69.0148,17300.0
2009-10-08 15:20:00,89.54,89.65,89.46,89.52,16100.0,69.0148,69.0996,68.9531,68.9994,16100.0
2009-10-08 15:30:00,89.49,89.62,89.23,89.29,41100.0,68.9763,69.0765,68.7759,68.8221,41100.0
2009-10-08 15:40:00,89.28,89.35,89.24,89.26,41800.0,68.8144,68.8684,68.7836,68.799,41800.0
2009-10-08 15:50:00,89.28,89.36,89.09,89.34,36000.0,68.8144,68.8761,68.668,68.8606,36000.0
2009-10-09 09:30:00,89.29,89.89,89.29,89.61,13600.0,68.8221,69.2846,68.8221,69.0688,13600.0
2009-10-09 09:40:00,89.71,89.99,89.71,89.99,25100.0,69.1458,69.3616,69.1458,69.3616,25100.0
2009-10-09 09:50:00,89.94,90.18,89.94,90.13,26900.0,69.3231,69.5081,69.3231,69.4696,26900.0
2009-10-09 10:00:00,90.12,90.16,89.87,90.08,13000.0,69.4618,69.4927,69.2692,69.431,13000.0
2009-10-09 10:10:00,90.08,90.08,89.87,89.91,6900.0,69.431,69.431,69.2692,69.3,6900.0
2009-10-09 10:20:00,89.96,90.08,89.87,90.0,30600.0,69.3385,69.431,69.2692,69.3694,30600.0
2009-10-09 10:30:00,90.0,90.32,90.0,90.3,39800.0,69.3694,69.616,69.3694,69.6006,39800.0
2009-10-09 10:40:00,90.3,90.3,90.17,90.25,24900.0,69.6006,69.6006,69.5004,69.562,24900.0
2009-10-09 10:50:00,90.25,90.71,90.25,90.65,44300.0,69.562,69.9166,69.562,69.8704,44300.0
2009-10-09 11:00:00,90.62,91.2,90.56,91.18,33300.0,69.8472,70.2943,69.801,70.2789,33300.0
2009-10-09 11:10:00,91.18,91.63,91.12,91.25,46900.0,70.2789,70.6257,70.2326,70.3328,46900.0
2009-10-09 11:20:00,91.33,91.37,91.0,91.0,10800.0,70.3945,70.4253,70.1401,70.1401,10800.0
2009-10-09 11:30:00,91.01,91.03,90.75,90.86,15200.0,70.1478,70.1632,69.9474,70.0322,15200.0
2009-10-09 11:40:00,90.88,91.01,90.72,90.93,21700.0,70.0476,70.1478,69.9243,70.0862,21700.0
2009-10-09 11:50:00,90.93,91.15,90.89,91.07,13100.0,70.0862,70.2557,70.0553,70.1941,13100.0
2009-10-09 12:00:00,91.02,91.12,90.97,91.03,9300.0,70.1555,70.2326,70.117,70.1632,9300.0
2009-10-09 12:10:00,91.01,91.05,90.9,90.9,7400.0,70.1478,70.1787,70.063,70.063,7400.0
2009-10-09 12:20:00,90.96,90.96,90.73,90.85,12700.0,70.1093,70.1093,69.932,70.0245,12700.0
2009-10-09 12:30:00,90.82,91.12,90.74,91.1,24800.0,70.0014,70.2326,69.9397,70.2172,24800.0
2009-10-09 12:40:00,91.11,91.33,91.1,91.25,14600.0,70.2249,70.3945,70.2172,70.3328,14600.0
2009-10-09 12:50:00,91.25,91.44,91.21,91.24,12200.0,70.3328,70.4793,70.302,70.3251,12200.0
2009-10-09 13:00:00,91.26,91.28,91.18,91.21,4500.0,70.3405,70.3559,70.2789,70.302,4500.0
2009-10-09 13:10:00,91.19,91.34,91.19,91.31,9300.0,70.2866,70.4022,70.2866,70.3791,9300.0
2009-10-09 13:20:00,91.33,91.57,91.28,91.5,16700.0,70.3945,70.5795,70.3559,70.5255,16700.0
2009-10-09 13:30:00,91.53,91.53,91.24,91.26,6400.0,70.5486,70.5486,70.3251,70.3405,6400.0
2009-10-09 13:40:00,91.22,91.22,90.93,90.93,20200.0,70.3097,70.3097,70.0862,70.0862,20200.0
2009-10-09 13:50:00,90.93,90.93,90.8,90.83,23400.0,70.0862,70.0862,69.986,70.0091,23400.0
2009-10-09 14:00:00,90.85,90.88,90.58,90.58,32000.0,70.0245,70.0476,69.8164,69.8164,32000.0
2009-10-09 14:10:00,90.58,90.75,90.55,90.67,19800.0,69.8164,69.9474,69.7933,69.8858,19800.0
2009-10-09 14:20:00,90.69,90.75,90.58,90.6,8300.0,69.9012,69.9474,69.8164,69.8318,8300.0
2009-10-09 14:30:00,90.61,90.64,90.54,90.54,9800.0,69.8395,69.8626,69.7856,69.7856,9800.0
2009-10-09 14:40:00,90.54,90.78,90.53,90.72,34900.0,69.7856,69.9706,69.7779,69.9243,34900.0
2009-10-09 14:50:00,90.73,90.82,90.7,90.79,7800.0,69.932,70.0014,69.9089,69.9783,7800.0
2009-10-09 15:00:00,90.81,90.89,90.78,90.81,52300.0,69.9937,70.0553,69.9706,69.9937,52300.0
2009-10-09 15:10:00,90.84,90.95,90.77,90.78,80500.0,70.0168,70.1016,69.9628,69.9706,80500.0
2009-10-09 15:20:00,90.77,90.84,90.69,90.79,16000.0,69.9628,70.0168,69.9012,69.9783,16000.0
2009-10-09 15:30:00,90.82,90.85,90.6,90.64,43500.0,70.0014,70.0245,69.8318,69.8626,43500.0
2009-10-09 15:40:00,90.65,90.75,90.5,90.61,81300.0,69.8704,69.9474,69.7547,69.8395,81300.0
2009-10-09 15:50:00,90.61,90.74,90.57,90.71,128800.0,69.8395,69.9397,69.8087,69.9166,128800.0
2009-10-12 09:30:00,94.27,94.27,92.86,93.1,221700.0,72.6605,72.6605,71.5738,71.7587,221700.0
2009-10-12 09:40:00,93.1,93.89,92.95,93.84,63800.0,71.7587,72.3677,71.6431,72.3291,63800.0
2009-10-12 09:50:00,93.86,94.3,93.72,94.2,63500.0,72.3445,72.6837,72.2366,72.6066,63500.0
2009-10-12 10:00:00,94.21,94.6,94.14,94.4,73700.0,72.6143,72.9149,72.5603,72.7607,73700.0
2009-10-12 10:10:00,94.4,94.43,93.78,93.87,40100.0,72.7607,72.7839,72.2829,72.3522,40100.0
2009-10-12 10:20:00,93.87,94.21,93.79,94.13,31500.0,72.3522,72.6143,72.2906,72.5526,31500.0
2009-10-12 10:30:00,94.13,94.42,94.1,94.13,40900.0,72.5526,72.7762,72.5295,72.5526,40900.0
2009-10-12 10:40:00,94.15,94.25,93.96,94.06,46800.0,72.5681,72.6451,72.4216,72.4987,46800.0
2009-10-12 10:50:00,94.07,94.32,94.01,94.18,21800.0,72.5064,72.6991,72.4601,72.5912,21800.0
2009-10-12 11:00:00,94.13,94.17,94.0,94.0,43900.0,72.5526,72.5835,72.4524,72.4524,43900.0
2009-10-12 11:10:00,94.02,94.05,93.91,94.0,11900.0,72.4679,72.491,72.3831,72.4524,11900.0
2009-10-12 11:20:00,94.0,94.08,93.94,93.97,38600.0,72.4524,72.5141,72.4062,72.4293,38600.0
2009-10-12 11:30:00,93.96,93.97,93.81,93.9,23000.0,72.4216,72.4293,72.306,72.3754,23000.0
2009-10-12 11:40:00,93.88,94.0,93.78,93.9,16400.0,72.3599,72.4524,72.2829,72.3754,16400.0
2009-10-12 11:50:00,93.89,93.9,93.67,93.69,35700.0,72.3677,72.3754,72.1981,72.2135,35700.0
2009-10-12 12:00:00,93.7,93.81,93.69,93.73,20800.0,72.2212,72.306,72.2135,72.2443,20800.0
2009-10-12 12:10:00,93.74,93.81,93.73,93.75,34900.0,72.252,72.306,72.2443,72.2597,34900.0
2009-10-12 12:20:00,93.74,93.89,93.71,93.74,25700.0,72.252,72.3677,72.2289,72.252,25700.0
2009-10-12 12:30:00,93.75,93.98,93.73,93.9,54600.0,72.2597,72.437,72.2443,72.3754,54600.0
2009-10-12 12:40:00,93.95,93.96,93.92,93.92,14300.0,72.4139,72.4216,72.3908,72.3908,14300.0
2009-10-12 12:50:00,93.92,93.94,93.83,93.87,22800.0,72.3908,72.4062,72.3214,72.3522,22800.0
2009-10-12 13:00:00,93.85,93.85,93.75,93.8,13000.0,72.3368,72.3368,72.2597,72.2983,13000.0
2009-10-12 13:10:00,93.81,93.9,93.74,93.75,31600.0,72.306,72.3754,72.252,72.2597,31600.0
2009-10-12 13:20:00,93.74,93.74,93.53,93.59,27200.0,72.252,72.252,72.0902,72.1364,27200.0
2009-10-12 13:30:00,93.58,93.74,93.52,93.65,23400.0,72.1287,72.252,72.0825,72.1827,23400.0
2009-10-12 13:40:00,93.67,93.72,93.6,93.6,25600.0,72.1981,72.2366,72.1441,72.1441,25600.0
2009-10-12 13:50:00,93.6,93.66,93.44,93.44,36800.0,72.1441,72.1904,72.0208,72.0208,36800.0
2009-10-12 14:00:00,93.44,93.76,93.4,93.68,50000.0,72.0208,72.2675,71.99,72.2058,50000.0
2009-10-12 14:10:00,93.65,93.66,93.33,93.37,49400.0,72.1827,72.1904,71.936,71.9669,49400.0
2009-10-12 14:20:00,93.42,93.42,93.14,93.23,65600.0,72.0054,72.0054,71.7896,71.8589,65600.0
2009-10-12 14:30:00,93.22,93.24,92.84,92.91,43200.0,71.8512,71.8667,71.5583,71.6123,43200.0
2009-10-12 14:40:00,92.97,93.1,92.93,93.0,25500.0,71.6585,71.7587,71.6277,71.6817,25500.0
2009-10-12 14:50:00,92.98,93.18,92.9,93.04,44900.0,71.6663,71.8204,71.6046,71.7125,44900.0
2009-10-12 15:00:00,93.04,93.05,92.95,92.99,29800.0,71.7125,71.7202,71.6431,71.674,29800.0
2009-10-12 15:10:00,93.0,93.16,92.97,92.99,84400.0,71.6817,71.805,71.6585,71.674,84400.0
2009-10-12 15:20:00,92.98,93.09,92.95,93.06,53200.0,71.6663,71.751,71.6431,71.7279,53200.0
2009-10-12 15:30:00,93.05,93.29,93.05,93.17,71500.0,71.7202,71.9052,71.7202,71.8127,71500.0
2009-10-12 15:40:00,93.17,93.43,93.12,93.43,83600.0,71.8127,72.0131,71.7742,72.0131,83600.0
2009-10-12 15:50:00,93.43,93.49,93.14,93.15,118600.0,72.0131,72.0593,71.7896,71.7973,118600.0
2009-10-13 09:30:00,93.17,93.64,92.51,93.55,23200.0,71.8127,72.175,71.304,72.1056,23200.0
2009-10-13 09:40:00,93.55,93.96,93.52,93.96,44500.0,72.1056,72.4216,72.0825,72.4216,44500.0
2009-10-13 09:50:00,93.94,94.09,93.64,93.75,31200.0,72.4062,72.5218,72.175,72.2597,31200.0
2009-10-13 10:00:00,93.68,93.71,93.55,93.6,35400.0,72.2058,72.2289,72.1056,72.1441,35400.0
2009-10-13 10:10:00,93.58,93.74,93.54,93.67,56200.0,72.1287,72.252,72.0979,72.1981,56200.0
2009-10-13 10:20:00,93.68,94.05,93.65,94.02,30600.0,72.2058,72.491,72.1827,72.4679,30600.0
2009-10-13 10:30:00,94.1,94.11,93.8,93.85,46000.0,72.5295,72.5372,72.2983,72.3368,46000.0
2009-10-13 10:40:00,93.85,93.88,93.69,93.85,7700.0,72.3368,72.3599,72.2135,72.3368,7700.0
2009-10-13 10:50:00,93.83,93.97,93.76,93.95,10600.0,72.3214,72.4293,72.2675,72.4139,10600.0
2009-10-13 11:00:00,93.96,93.97,93.85,93.93,29900.0,72.4216,72.4293,72.3368,72.3985,29900.0
2009-10-13 11:10:00,93.95,94.1,93.9,94.07,15000.0,72.4139,72.5295,72.3754,72.5064,15000.0
2009-10-13 11:20:00,94.05,94.12,93.84,94.12,53700.0,72.491,72.5449,72.3291,72.5449,53700.0
2009-10-13 11:30:00,94.12,94.36,94.1,94.36,47300.0,72.5449,72.7299,72.5295,72.7299,47300.0
2009-10-13 11:40:00,94.39,94.55,94.32,94.51,23400.0,72.753,72.8764,72.6991,72.8455,23400.0
2009-10-13 11:50:00,94.5,94.63,94.39,94.42,18700.0,72.8378,72.938,72.753,72.7762,18700.0
2009-10-13 12:00:00,94.41,94.57,94.33,94.47,13800.0,72.7685,72.8918,72.7068,72.8147,13800.0
2009-10-13 12:10:00,94.46,94.53,94.28,94.28,19500.0,72.807,72.8609,72.6683,72.6683,19500.0
2009-10-13 12:20:00,94.29,94.32,94.0,94.02,16700.0,72.676,72.6991,72.4524,72.4679,16700.0
2009-10-13 12:30:00,94.02,94.06,93.94,93.97,11700.0,72.4679,72.4987,72.4062,72.4293,11700.0
2009-10-13 12:40:00,93.98,94.01,93.9,93.94,9100.0,72.437,72.4601,72.3754,72.4062,9100.0
2009-10-13 12:50:00,93.94,94.25,93.91,94.25,7400.0,72.4062,72.6451,72.3831,72.6451,7400.0
2009-10-13 13:00:00,94.25,94.25,94.14,94.17,9800.0,72.6451,72.6451,72.5603,72.5835,9800.0
2009-10-13 13:10:00,94.18,94.18,94.04,94.09,12200.0,72.5912,72.5912,72.4833,72.5218,12200.0
2009-10-13 13:20:00,94.1,94.12,93.93,93.98,6700.0,72.5295,72.5449,72.3985,72.437,6700.0
2009-10-13 13:30:00,94.0,94.07,93.98,94.04,6500.0,72.4524,72.5064,72.437,72.4833,6500.0
2009-10-13 13:40:00,94.04,94.14,93.9,94.0,15600.0,72.4833,72.5603,72.3754,72.4524,15600.0
2009-10-13 13:50:00,94.0,94.21,94.0,94.07,14400.0,72.4524,72.6143,72.4524,72.5064,14400.0
2009-10-13 14:00:00,94.07,94.07,93.51,93.67,22100.0,72.5064,72.5064,72.0748,72.1981,22100.0
2009-10-13 14:10:00,93.67,93.79,93.62,93.76,18900.0,72.1981,72.2906,72.1595,72.2675,18900.0
2009-10-13 14:20:00,93.77,93.97,93.73,93.88,44800.0,72.2752,72.4293,72.2443,72.3599,44800.0
2009-10-13 14:30:00,93.88,94.15,93.88,94.1,19300.0,72.3599,72.5681,72.3599,72.5295,19300.0
2009-10-13 14:40:00,94.09,94.35,94.09,94.3,24800.0,72.5218,72.7222,72.5218,72.6837,24800.0
2009-10-13 14:50:00,94.3,94.3,94.0,94.07,14600.0,72.6837,72.6837,72.4524,72.5064,14600.0
2009-10-13 15:00:00,94.07,94.17,93.89,93.9,31000.0,72.5064,72.5835,72.3677,72.3754,31000.0
2009-10-13 15:10:00,93.91,94.24,93.82,94.14,50700.0,72.3831,72.6374,72.3137,72.5603,50700.0
2009-10-13 15:20:00,94.15,94.29,93.97,93.97,24000.0,72.5681,72.676,72.4293,72.4293,24000.0
2009-10-13 15:30:00,93.95,94.04,93.63,93.74,52800.0,72.4139,72.4833,72.1673,72.252,52800.0
2009-10-13 15:40:00,93.73,94.0,93.61,93.91,57500.0,72.2443,72.4524,72.1518,72.3831,57500.0
2009-10-13 15:50:00,93.91,94.87,93.77,94.29,148600.0,72.3831,73.123,72.2752,72.676,148600.0
2009-10-14 09:30:00,94.16,94.61,92.69,93.07,359000.0,72.5758,72.9226,71.4427,71.7356,359000.0
2009-10-14 09:40:00,93.01,93.26,91.0,91.2,273300.0,71.6894,71.8821,70.1401,70.2943,273300.0
2009-10-14 09:50:00,91.27,93.0,90.7,92.9,282800.0,70.3482,71.6817,69.9089,71.6046,282800.0
2009-10-14 10:00:00,92.9,93.07,91.8,91.88,208600.0,71.6046,71.7356,70.7567,70.8184,208600.0
2009-10-14 10:10:00,91.8,92.08,91.57,91.83,71500.0,70.7567,70.9726,70.5795,70.7799,71500.0
2009-10-14 10:20:00,91.82,92.27,91.73,91.95,83900.0,70.7722,71.119,70.7028,70.8724,83900.0
2009-10-14 10:30:00,91.94,91.94,91.29,91.45,52200.0,70.8646,70.8646,70.3636,70.487,52200.0
2009-10-14 10:40:00,91.49,91.71,91.22,91.25,35500.0,70.5178,70.6874,70.3097,70.3328,35500.0
2009-10-14 10:50:00,91.23,91.75,91.12,91.75,30200.0,70.3174,70.7182,70.2326,70.7182,30200.0
2009-10-14 11:00:00,91.7,92.06,91.68,91.85,51500.0,70.6797,70.9571,70.6642,70.7953,51500.0
2009-10-14 11:10:00,91.84,92.0,91.79,91.96,25700.0,70.7876,70.9109,70.749,70.8801,25700.0
2009-10-14 11:20:00,91.95,91.97,91.66,91.96,21200.0,70.8724,70.8878,70.6488,70.8801,21200.0
2009-10-14 11:30:00,91.9,92.3,91.88,92.03,132000.0,70.8338,71.1421,70.8184,70.934,132000.0
2009-10-14 11:40:00,92.03,92.03,91.74,91.83,38600.0,70.934,70.934,70.7105,70.7799,38600.0
2009-10-14 11:50:00,91.95,92.07,91.87,92.0,28100.0,70.8724,70.9648,70.8107,70.9109,28100.0
2009-10-14 12:00:00,92.0,92.21,92.0,92.18,19000.0,70.9109,71.0728,70.9109,71.0496,19000.0
2009-10-14 12:10:00,92.18,92.57,92.13,92.49,30600.0,71.0496,71.3502,71.0111,71.2886,30600.0
2009-10-14 12:20:00,92.51,92.75,92.49,92.61,30400.0,71.304,71.489,71.2886,71.3811,30400.0
2009-10-14 12:30:00,92.57,92.81,92.57,92.77,21900.0,71.3502,71.5352,71.3502,71.5044,21900.0
2009-10-14 12:40:00,92.8,92.84,92.65,92.71,24100.0,71.5275,71.5583,71.4119,71.4581,24100.0
2009-10-14 12:50:00,92.73,92.93,92.68,92.93,19100.0,71.4736,71.6277,71.435,71.6277,19100.0
2009-10-14 13:00:00,92.93,93.08,92.89,93.01,43900.0,71.6277,71.7433,71.5969,71.6894,43900.0
2009-10-14 13:10:00,93.0,93.29,92.92,93.23,69100.0,71.6817,71.9052,71.62,71.8589,69100.0
2009-10-14 13:20:00,93.26,93.37,93.11,93.2,32100.0,71.8821,71.9669,71.7665,71.8358,32100.0
2009-10-14 13:30:00,93.2,93.32,93.13,93.25,52300.0,71.8358,71.9283,71.7819,71.8744,52300.0
2009-10-14 13:40:00,93.22,93.33,93.14,93.19,30300.0,71.8512,71.936,71.7896,71.8281,30300.0
2009-10-14 13:50:00,93.2,93.23,93.13,93.18,15100.0,71.8358,71.8589,71.7819,71.8204,15100.0
2009-10-14 14:00:00,93.18,93.24,92.82,92.92,42800.0,71.8204,71.8667,71.5429,71.62,42800.0
2009-10-14 14:10:00,92.93,92.95,92.7,92.9,19300.0,71.6277,71.6431,71.4504,71.6046,19300.0
2009-10-14 14:20:00,92.88,93.16,92.75,92.96,22100.0,71.5892,71.805,71.489,71.6508,22100.0
2009-10-14 14:30:00,92.96,93.0,92.69,92.85,14500.0,71.6508,71.6817,71.4427,71.5661,14500.0
2009-10-14 14:40:00,92.89,92.89,92.74,92.86,7200.0,71.5969,71.5969,71.4813,71.5738,7200.0
2009-10-14 14:50:00,92.86,92.89,92.68,92.73,62400.0,71.5738,71.5969,71.435,71.4736,62400.0
2009-10-14 15:00:00,92.73,93.03,92.69,93.0,31700.0,71.4736,71.7048,71.4427,71.6817,31700.0
2009-10-14 15:10:00,93.0,93.13,92.84,93.1,36800.0,71.6817,71.7819,71.5583,71.7587,36800.0
2009-10-14 15:20:00,93.07,93.19,92.94,93.11,33600.0,71.7356,71.8281,71.6354,71.7665,33600.0
2009-10-14 15:30:00,93.12,93.16,93.03,93.12,28000.0,71.7742,71.805,71.7048,71.7742,28000.0
2009-10-14 15:40:00,93.12,93.27,92.97,92.99,123700.0,71.7742,71.8898,71.6585,71.674,123700.0
2009-10-14 15:50:00,92.99,93.27,92.98,93.25,220700.0,71.674,71.8898,71.6663,71.8744,220700.0
2009-10-15 09:30:00,93.17,94.0,93.03,93.88,38600.0,71.8127,72.4524,71.7048,72.3599,38600.0
2009-10-15 09:40:00,93.89,94.42,93.6,94.41,25300.0,72.3677,72.7762,72.1441,72.7685,25300.0
2009-10-15 09:50:00,94.42,94.76,94.12,94.45,73200.0,72.7762,73.0382,72.5449,72.7993,73200.0
2009-10-15 10:00:00,94.41,94.73,94.2,94.31,83800.0,72.7685,73.0151,72.6066,72.6914,83800.0
2009-10-15 10:10:00,94.29,94.3,93.87,94.25,56500.0,72.676,72.6837,72.3522,72.6451,56500.0
2009-10-15 10:20:00,94.25,94.25,93.78,93.8,70300.0,72.6451,72.6451,72.2829,72.2983,70300.0
2009-10-15 10:30:00,93.82,94.03,93.72,93.81,38700.0,72.3137,72.4756,72.2366,72.306,38700.0
2009-10-15 10:40:00,93.8,93.85,93.68,93.82,16100.0,72.2983,72.3368,72.2058,72.3137,16100.0
2009-10-15 10:50:00,93.81,94.13,93.78,94.11,10100.0,72.306,72.5526,72.2829,72.5372,10100.0
2009-10-15 11:00:00,94.13,94.25,94.07,94.19,16900.0,72.5526,72.6451,72.5064,72.5989,16900.0
2009-10-15 11:10:00,94.21,94.27,94.16,94.22,15100.0,72.6143,72.6605,72.5758,72.622,15100.0
2009-10-15 11:20:00,94.17,94.3,94.08,94.22,10400.0,72.5835,72.6837,72.5141,72.622,10400.0
2009-10-15 11:30:00,94.25,94.33,94.17,94.33,17900.0,72.6451,72.7068,72.5835,72.7068,17900.0
2009-10-15 11:40:00,94.35,94.44,94.3,94.44,7700.0,72.7222,72.7916,72.6837,72.7916,7700.0
2009-10-15 11:50:00,94.42,94.54,94.34,94.51,15700.0,72.7762,72.8687,72.7145,72.8455,15700.0
2009-10-15 12:00:00,94.52,94.75,94.5,94.58,22200.0,72.8532,73.0305,72.8378,72.8995,22200.0
2009-10-15 12:10:00,94.54,94.82,94.54,94.77,19700.0,72.8687,73.0845,72.8687,73.0459,19700.0
2009-10-15 12:20:00,94.77,94.79,94.55,94.55,9100.0,73.0459,73.0613,72.8764,72.8764,9100.0
2009-10-15 12:30:00,94.56,94.72,94.55,94.64,7700.0,72.8841,73.0074,72.8764,72.9457,7700.0
2009-10-15 12:40:00,94.65,94.66,94.55,94.63,10300.0,72.9534,72.9611,72.8764,72.938,10300.0
2009-10-15 12:50:00,94.63,94.8,94.6,94.78,11900.0,72.938,73.0691,72.9149,73.0536,11900.0
2009-10-15 13:00:00,94.78,94.88,94.75,94.88,8200.0,73.0536,73.1307,73.0305,73.1307,8200.0
2009-10-15 13:10:00,94.88,94.9,94.79,94.85,15100.0,73.1307,73.1461,73.0613,73.1076,15100.0
2009-10-15 13:20:00,94.87,94.93,94.74,94.91,14500.0,73.123,73.1693,73.0228,73.1538,14500.0
2009-10-15 13:30:00,94.91,94.93,94.86,94.9,15000.0,73.1538,73.1693,73.1153,73.1461,15000.0
2009-10-15 13:40:00,94.89,94.91,94.7,94.9,15500.0,73.1384,73.1538,72.992,73.1461,15500.0
2009-10-15 13:50:00,94.85,94.98,94.81,94.95,17900.0,73.1076,73.2078,73.0768,73.1847,17900.0
2009-10-15 14:00:00,94.96,95.39,94.94,95.06,80600.0,73.1924,73.5238,73.177,73.2695,80600.0
2009-10-15 14:10:00,95.09,95.41,95.02,95.4,17500.0,73.2926,73.5392,73.2386,73.5315,17500.0
2009-10-15 14:20:00,95.35,95.44,95.31,95.33,28500.0,73.493,73.5623,73.4621,73.4776,28500.0
2009-10-15 14:30:00,95.35,95.74,95.34,95.68,41200.0,73.493,73.7936,73.4853,73.7473,41200.0
2009-10-15 14:40:00,95.67,95.83,95.64,95.7,23900.0,73.7396,73.8629,73.7165,73.7627,23900.0
2009-10-15 14:50:00,95.7,95.79,95.57,95.79,29000.0,73.7627,73.8321,73.6625,73.8321,29000.0
2009-10-15 15:00:00,95.78,95.9,95.73,95.9,38500.0,73.8244,73.9169,73.7859,73.9169,38500.0
2009-10-15 15:10:00,95.9,95.99,95.63,95.64,45000.0,73.9169,73.9863,73.7088,73.7165,45000.0
2009-10-15 15:20:00,95.63,95.79,95.52,95.63,58000.0,73.7088,73.8321,73.624,73.7088,58000.0
2009-10-15 15:30:00,95.62,95.62,95.18,95.3,51200.0,73.7011,73.7011,73.3619,73.4544,51200.0
2009-10-15 15:40:00,95.28,95.31,95.2,95.25,53500.0,73.439,73.4621,73.3774,73.4159,53500.0
2009-10-15 15:50:00,95.27,95.42,95.21,95.36,70700.0,73.4313,73.5469,73.3851,73.5007,70700.0
2009-10-16 09:30:00,94.87,94.87,94.59,94.77,38200.0,73.123,73.123,72.9072,73.0459,38200.0
2009-10-16 09:40:00,94.71,94.87,94.41,94.75,14300.0,72.9997,73.123,72.7685,73.0305,14300.0
2009-10-16 09:50:00,94.77,94.97,94.25,94.37,23700.0,73.0459,73.2001,72.6451,72.7376,23700.0
2009-10-16 10:00:00,94.31,94.31,93.96,94.0,32000.0,72.6914,72.6914,72.4216,72.4524,32000.0
2009-10-16 10:10:00,93.97,94.31,93.92,94.31,17000.0,72.4293,72.6914,72.3908,72.6914,17000.0
2009-10-16 10:20:00,94.33,94.57,94.33,94.46,8800.0,72.7068,72.8918,72.7068,72.807,8800.0
2009-10-16 10:30:00,94.46,94.74,94.28,94.44,30600.0,72.807,73.0228,72.6683,72.7916,30600.0
2009-10-16 10:40:00,94.43,94.44,94.29,94.37,31800.0,72.7839,72.7916,72.676,72.7376,31800.0
2009-10-16 10:50:00,94.37,94.44,94.29,94.3,14000.0,72.7376,72.7916,72.676,72.6837,14000.0
2009-10-16 11:00:00,94.3,94.6,94.29,94.55,6800.0,72.6837,72.9149,72.676,72.8764,6800.0
2009-10-16 11:10:00,94.52,94.75,94.51,94.75,7100.0,72.8532,73.0305,72.8455,73.0305,7100.0
2009-10-16 11:20:00,94.76,94.89,94.63,94.64,9100.0,73.0382,73.1384,72.938,72.9457,9100.0
2009-10-16 11:30:00,94.72,94.72,94.28,94.3,5900.0,73.0074,73.0074,72.6683,72.6837,5900.0
2009-10-16 11:40:00,94.28,94.31,94.19,94.21,11700.0,72.6683,72.6914,72.5989,72.6143,11700.0
2009-10-16 11:50:00,94.22,94.25,94.09,94.25,8700.0,72.622,72.6451,72.5218,72.6451,8700.0
2009-10-16 12:00:00,94.25,94.31,94.2,94.3,10700.0,72.6451,72.6914,72.6066,72.6837,10700.0
2009-10-16 12:10:00,94.35,94.54,94.32,94.49,8100.0,72.7222,72.8687,72.6991,72.8301,8100.0
2009-10-16 12:20:00,94.5,94.52,94.37,94.37,4700.0,72.8378,72.8532,72.7376,72.7376,4700.0
2009-10-16 12:30:00,94.4,94.45,94.28,94.32,8400.0,72.7607,72.7993,72.6683,72.6991,8400.0
2009-10-16 12:40:00,94.32,94.47,94.29,94.43,8600.0,72.6991,72.8147,72.676,72.7839,8600.0
2009-10-16 12:50:00,94.52,94.83,94.52,94.8,11000.0,72.8532,73.0922,72.8532,73.0691,11000.0
2009-10-16 13:00:00,94.78,94.9,94.76,94.86,8000.0,73.0536,73.1461,73.0382,73.1153,8000.0
2009-10-16 13:10:00,94.9,95.29,94.89,95.24,18500.0,73.1461,73.4467,73.1384,73.4082,18500.0
2009-10-16 13:20:00,95.23,95.32,95.12,95.32,9400.0,73.4005,73.4699,73.3157,73.4699,9400.0
2009-10-16 13:30:00,95.3,95.36,95.19,95.22,20400.0,73.4544,73.5007,73.3697,73.3928,20400.0
2009-10-16 13:40:00,95.23,95.39,95.22,95.36,9300.0,73.4005,73.5238,73.3928,73.5007,9300.0
2009-10-16 13:50:00,95.36,95.39,95.02,95.05,8600.0,73.5007,73.5238,73.2386,73.2617,8600.0
2009-10-16 14:00:00,95.05,95.14,95.0,95.07,11500.0,73.2617,73.3311,73.2232,73.2772,11500.0
2009-10-16 14:10:00,95.1,95.25,95.02,95.19,9500.0,73.3003,73.4159,73.2386,73.3697,9500.0
2009-10-16 14:20:00,95.23,95.23,95.12,95.16,9000.0,73.4005,73.4005,73.3157,73.3465,9000.0
2009-10-16 14:30:00,95.16,95.28,95.08,95.19,9700.0,73.3465,73.439,73.2849,73.3697,9700.0
2009-10-16 14:40:00,95.18,95.18,94.99,95.01,10900.0,73.3619,73.3619,73.2155,73.2309,10900.0
2009-10-16 14:50:00,95.04,95.04,94.86,94.94,17700.0,73.254,73.254,73.1153,73.177,17700.0
2009-10-16 15:00:00,94.93,95.07,94.93,94.97,26400.0,73.1693,73.2772,73.1693,73.2001,26400.0
2009-10-16 15:10:00,94.98,95.18,94.96,95.03,23300.0,73.2078,73.3619,73.1924,73.2463,23300.0
2009-10-16 15:20:00,95.0,95.14,94.98,95.12,28300.0,73.2232,73.3311,73.2078,73.3157,28300.0
2009-10-16 15:30:00,95.13,95.46,94.99,95.44,29100.0,73.3234,73.5778,73.2155,73.5623,29100.0
2009-10-16 15:40:00,95.44,95.56,95.21,95.32,44600.0,73.5623,73.6548,73.3851,73.4699,44600.0
2009-10-16 15:50:00,95.32,95.32,94.8,95.01,104600.0,73.4699,73.4699,73.0691,73.2309,104600.0
2009-10-19 09:30:00,94.93,95.38,94.81,95.38,7600.0,73.1693,73.5161,73.0768,73.5161,7600.0
2009-10-19 09:40:00,95.53,95.85,95.35,95.37,14300.0,73.6317,73.8784,73.493,73.5084,14300.0
2009-10-19 09:50:00,95.37,95.45,95.15,95.27,16500.0,73.5084,73.5701,73.3388,73.4313,16500.0
2009-10-19 10:00:00,95.32,95.53,95.22,95.37,19100.0,73.4699,73.6317,73.3928,73.5084,19100.0
2009-10-19 10:10:00,95.38,95.52,95.32,95.43,19400.0,73.5161,73.624,73.4699,73.5546,19400.0
2009-10-19 10:20:00,95.46,95.74,95.46,95.7,10500.0,73.5778,73.7936,73.5778,73.7627,10500.0
2009-10-19 10:30:00,95.72,95.87,95.67,95.73,16500.0,73.7782,73.8938,73.7396,73.7859,16500.0
2009-10-19 10:40:00,95.73,95.78,95.56,95.66,12100.0,73.7859,73.8244,73.6548,73.7319,12100.0
2009-10-19 10:50:00,95.65,95.75,95.59,95.67,11600.0,73.7242,73.8013,73.678,73.7396,11600.0
2009-10-19 11:00:00,95.65,95.77,95.59,95.68,10200.0,73.7242,73.8167,73.678,73.7473,10200.0
2009-10-19 11:10:00,95.66,95.76,95.66,95.68,9000.0,73.7319,73.809,73.7319,73.7473,9000.0
2009-10-19 11:20:00,95.68,95.75,95.59,95.69,33000.0,73.7473,73.8013,73.678,73.755,33000.0
2009-10-19 11:30:00,95.67,95.96,95.66,95.95,19000.0,73.7396,73.9631,73.7319,73.9554,19000.0
2009-10-19 11:40:00,95.93,96.08,95.91,96.07,20600.0,73.94,74.0556,73.9246,74.0479,20600.0
2009-10-19 11:50:00,96.07,96.27,96.02,96.21,14200.0,74.0479,74.2021,74.0094,74.1558,14200.0
2009-10-19 12:00:00,96.27,96.37,96.15,96.34,10700.0,74.2021,74.2792,74.1096,74.256,10700.0
2009-10-19 12:10:00,96.34,96.5,96.33,96.44,12400.0,74.256,74.3794,74.2483,74.3331,12400.0
2009-10-19 12:20:00,96.45,96.47,96.23,96.31,8200.0,74.3408,74.3562,74.1713,74.2329,8200.0
2009-10-19 12:30:00,96.3,96.3,96.06,96.06,2200.0,74.2252,74.2252,74.0402,74.0402,2200.0
2009-10-19 12:40:00,96.09,96.09,95.94,95.97,26900.0,74.0633,74.0633,73.9477,73.9709,26900.0
2009-10-19 12:50:00,95.99,95.99,95.86,95.86,5400.0,73.9863,73.9863,73.8861,73.8861,5400.0
2009-10-19 13:00:00,95.86,95.96,95.72,95.9,12100.0,73.8861,73.9631,73.7782,73.9169,12100.0
2009-10-19 13:10:00,95.87,95.9,95.71,95.76,6200.0,73.8938,73.9169,73.7705,73.809,6200.0
2009-10-19 13:20:00,95.76,95.8,95.64,95.66,14800.0,73.809,73.8398,73.7165,73.7319,14800.0
2009-10-19 13:30:00,95.67,95.93,95.64,95.87,18600.0,73.7396,73.94,73.7165,73.8938,18600.0
2009-10-19 13:40:00,95.86,95.96,95.6,95.6,6600.0,73.8861,73.9631,73.6857,73.6857,6600.0
2009-10-19 13:50:00,95.7,95.99,95.7,95.98,4400.0,73.7627,73.9863,73.7627,73.9786,4400.0
2009-10-19 14:00:00,95.96,96.0,95.87,95.99,17200.0,73.9631,73.994,73.8938,73.9863,17200.0
2009-10-19 14:10:00,96.0,96.05,95.93,95.96,14200.0,73.994,74.0325,73.94,73.9631,14200.0
2009-10-19 14:20:00,95.96,96.0,95.9,95.94,8700.0,73.9631,73.994,73.9169,73.9477,8700.0
2009-10-19 14:30:00,95.98,95.99,95.78,95.8,6600.0,73.9786,73.9863,73.8244,73.8398,6600.0
2009-10-19 14:40:00,95.81,95.98,95.7,95.73,11800.0,73.8475,73.9786,73.7627,73.7859,11800.0
2009-10-19 14:50:00,95.74,95.85,95.73,95.81,10500.0,73.7936,73.8784,73.7859,73.8475,10500.0
2009-10-19 15:00:00,95.81,95.85,95.78,95.79,13900.0,73.8475,73.8784,73.8244,73.8321,13900.0
2009-10-19 15:10:00,95.8,95.87,95.64,95.66,12800.0,73.8398,73.8938,73.7165,73.7319,12800.0
2009-10-19 15:20:00,95.67,95.67,95.52,95.57,14900.0,73.7396,73.7396,73.624,73.6625,14900.0
2009-10-19 15:30:00,95.55,95.75,95.55,95.7,19100.0,73.6471,73.8013,73.6471,73.7627,19100.0
2009-10-19 15:40:00,95.7,95.76,95.59,95.68,27600.0,73.7627,73.809,73.678,73.7473,27600.0
2009-10-19 15:50:00,95.66,95.69,95.6,95.6,52000.0,73.7319,73.755,73.6857,73.6857,52000.0
2009-10-20 09:30:00,95.68,95.91,95.43,95.55,20700.0,73.7473,73.9246,73.5546,73.6471,20700.0
2009-10-20 09:40:00,95.54,95.8,95.46,95.68,33200.0,73.6394,73.8398,73.5778,73.7473,33200.0
2009-10-20 09:50:00,95.68,95.82,95.52,95.63,21000.0,73.7473,73.8552,73.624,73.7088,21000.0
2009-10-20 10:00:00,95.61,95.95,95.5,95.5,42400.0,73.6934,73.9554,73.6086,73.6086,42400.0
2009-10-20 10:10:00,95.5,95.75,95.5,95.54,21600.0,73.6086,73.8013,73.6086,73.6394,21600.0
2009-10-20 10:20:00,95.59,95.77,95.51,95.75,9600.0,73.678,73.8167,73.6163,73.8013,9600.0
2009-10-20 10:30:00,95.73,96.05,95.6,95.95,19300.0,73.7859,74.0325,73.6857,73.9554,19300.0
2009-10-20 10:40:00,95.95,95.95,95.54,95.59,8600.0,73.9554,73.9554,73.6394,73.678,8600.0
2009-10-20 10:50:00,95.59,95.66,95.5,95.52,12400.0,73.678,73.7319,73.6086,73.624,12400.0
2009-10-20 11:00:00,95.51,95.53,95.12,95.12,28100.0,73.6163,73.6317,73.3157,73.3157,28100.0
2009-10-20 11:10:00,95.12,95.15,94.93,95.06,21800.0,73.3157,73.3388,73.1693,73.2695,21800.0
2009-10-20 11:20:00,95.04,95.11,94.98,95.0,17400.0,73.254,73.308,73.2078,73.2232,17400.0
2009-10-20 11:30:00,95.0,95.09,94.89,94.89,16400.0,73.2232,73.2926,73.1384,73.1384,16400.0
2009-10-20 11:40:00,94.9,94.91,94.72,94.76,29300.0,73.1461,73.1538,73.0074,73.0382,29300.0
2009-10-20 11:50:00,94.76,94.91,94.74,94.9,15200.0,73.0382,73.1538,73.0228,73.1461,15200.0
2009-10-20 12:00:00,94.93,95.01,94.73,94.9,12800.0,73.1693,73.2309,73.0151,73.1461,12800.0
2009-10-20 12:10:00,94.91,95.07,94.83,94.89,12300.0,73.1538,73.2772,73.0922,73.1384,12300.0
2009-10-20 12:20:00,94.88,94.93,94.72,94.93,9800.0,73.1307,73.1693,73.0074,73.1693,9800.0
2009-10-20 12:30:00,94.94,94.99,94.8,94.83,8300.0,73.177,73.2155,73.0691,73.0922,8300.0
2009-10-20 12:40:00,94.88,95.13,94.88,95.09,12800.0,73.1307,73.3234,73.1307,73.2926,12800.0
2009-10-20 12:50:00,95.1,95.48,95.1,95.41,20200.0,73.3003,73.5932,73.3003,73.5392,20200.0
2009-10-20 13:00:00,95.41,95.63,95.41,95.62,8300.0,73.5392,73.7088,73.5392,73.7011,8300.0
2009-10-20 13:10:00,95.6,95.78,95.59,95.72,6100.0,73.6857,73.8244,73.678,73.7782,6100.0
2009-10-20 13:20:00,95.72,95.82,95.61,95.81,5000.0,73.7782,73.8552,73.6934,73.8475,5000.0
2009-10-20 13:30:00,95.82,95.97,95.82,95.85,14400.0,73.8552,73.9709,73.8552,73.8784,14400.0
2009-10-20 13:40:00,95.83,95.83,95.63,95.79,15300.0,73.8629,73.8629,73.7088,73.8321,15300.0
2009-10-20 13:50:00,95.8,95.8,95.42,95.46,18600.0,73.8398,73.8398,73.5469,73.5778,18600.0
2009-10-20 14:00:00,95.45,95.55,95.32,95.54,17100.0,73.5701,73.6471,73.4699,73.6394,17100.0
2009-10-20 14:10:00,95.55,95.85,95.54,95.84,18700.0,73.6471,73.8784,73.6394,73.8707,18700.0
2009-10-20 14:20:00,95.88,95.91,95.53,95.55,15800.0,73.9015,73.9246,73.6317,73.6471,15800.0
2009-10-20 14:30:00,95.53,95.72,95.49,95.72,14200.0,73.6317,73.7782,73.6009,73.7782,14200.0
2009-10-20 14:40:00,95.69,95.69,95.47,95.5,15200.0,73.755,73.755,73.5855,73.6086,15200.0
2009-10-20 14:50:00,95.49,95.67,95.46,95.65,12400.0,73.6009,73.7396,73.5778,73.7242,12400.0
2009-10-20 15:00:00,95.67,95.69,95.43,95.53,26100.0,73.7396,73.755,73.5546,73.6317,26100.0
2009-10-20 15:10:00,95.52,95.69,95.47,95.64,28000.0,73.624,73.755,73.5855,73.7165,28000.0
2009-10-20 15:20:00,95.63,95.67,95.49,95.64,22000.0,73.7088,73.7396,73.6009,73.7165,22000.0
2009-10-20 15:30:00,95.72,95.83,95.61,95.65,24600.0,73.7782,73.8629,73.6934,73.7242,24600.0
2009-10-20 15:40:00,95.65,95.85,95.63,95.81,25000.0,73.7242,73.8784,73.7088,73.8475,25000.0
2009-10-20 15:50:00,95.79,95.8,95.64,95.66,36800.0,73.8321,73.8398,73.7165,73.7319,36800.0
2009-10-21 09:30:00,95.47,96.34,95.47,96.34,18500.0,73.5855,74.256,73.5855,74.256,18500.0
2009-10-21 09:40:00,96.21,96.3,96.01,96.28,16100.0,74.1558,74.2252,74.0017,74.2098,16100.0
2009-10-21 09:50:00,96.29,96.69,96.27,96.54,24000.0,74.2175,74.5258,74.2021,74.4102,24000.0
2009-10-21 10:00:00,96.6,96.72,96.39,96.55,15900.0,74.4564,74.5489,74.2946,74.4179,15900.0
2009-10-21 10:10:00,96.5,96.91,96.44,96.83,17800.0,74.3794,74.6954,74.3331,74.6337,17800.0
2009-10-21 10:20:00,96.8,97.13,96.8,97.07,19100.0,74.6106,74.8649,74.6106,74.8187,19100.0
2009-10-21 10:30:00,97.12,97.26,96.96,97.12,23800.0,74.8572,74.9651,74.7339,74.8572,23800.0
2009-10-21 10:40:00,97.13,97.42,97.13,97.3,15000.0,74.8649,75.0885,74.8649,74.996,15000.0
2009-10-21 10:50:00,97.29,97.36,97.07,97.07,11000.0,74.9883,75.0422,74.8187,74.8187,11000.0
2009-10-21 11:00:00,97.12,97.36,97.11,97.27,10700.0,74.8572,75.0422,74.8495,74.9729,10700.0
2009-10-21 11:10:00,97.22,97.27,96.98,97.04,14100.0,74.9343,74.9729,74.7493,74.7956,14100.0
2009-10-21 11:20:00,97.06,97.28,97.06,97.28,8700.0,74.811,74.9806,74.811,74.9806,8700.0
2009-10-21 11:30:00,97.24,97.24,97.0,97.19,7000.0,74.9497,74.9497,74.7647,74.9112,7000.0
2009-10-21 11:40:00,97.25,97.25,96.92,97.0,9000.0,74.9574,74.9574,74.7031,74.7647,9000.0
2009-10-21 11:50:00,96.96,97.0,96.78,96.9,12500.0,74.7339,74.7647,74.5952,74.6877,12500.0
2009-10-21 12:00:00,96.9,97.0,96.88,96.98,12600.0,74.6877,74.7647,74.6723,74.7493,12600.0
2009-10-21 12:10:00,96.99,97.0,96.88,97.0,16500.0,74.757,74.7647,74.6723,74.7647,16500.0
2009-10-21 12:20:00,96.99,97.19,96.93,97.17,10900.0,74.757,74.9112,74.7108,74.8958,10900.0
2009-10-21 12:30:00,97.18,97.28,97.15,97.16,27300.0,74.9035,74.9806,74.8804,74.8881,27300.0
2009-10-21 12:40:00,97.2,97.48,97.19,97.43,9700.0,74.9189,75.1347,74.9112,75.0962,9700.0
2009-10-21 12:50:00,97.46,97.47,97.37,97.42,14000.0,75.1193,75.127,75.0499,75.0885,14000.0
2009-10-21 13:00:00,97.42,97.63,97.4,97.6,28200.0,75.0885,75.2503,75.0731,75.2272,28200.0
2009-10-21 13:10:00,97.6,97.72,97.59,97.67,15000.0,75.2272,75.3197,75.2195,75.2812,15000.0
2009-10-21 13:20:00,97.67,97.75,97.57,97.6,15900.0,75.2812,75.3428,75.2041,75.2272,15900.0
2009-10-21 13:30:00,97.62,97.72,97.42,97.7,15600.0,75.2426,75.3197,75.0885,75.3043,15600.0
2009-10-21 13:40:00,97.71,97.71,97.51,97.67,26000.0,75.312,75.312,75.1578,75.2812,26000.0
2009-10-21 13:50:00,97.69,97.85,97.68,97.81,25600.0,75.2966,75.4199,75.2889,75.3891,25600.0
2009-10-21 14:00:00,97.8,97.99,97.68,97.98,23200.0,75.3814,75.5278,75.2889,75.5201,23200.0
2009-10-21 14:10:00,97.97,97.97,97.73,97.87,27700.0,75.5124,75.5124,75.3274,75.4353,27700.0
2009-10-21 14:20:00,97.87,97.98,97.81,97.9,15300.0,75.4353,75.5201,75.3891,75.4584,15300.0
2009-10-21 14:30:00,97.91,97.95,97.73,97.81,33700.0,75.4662,75.497,75.3274,75.3891,33700.0
2009-10-21 14:40:00,97.8,98.0,97.78,97.89,26800.0,75.3814,75.5355,75.3659,75.4507,26800.0
2009-10-21 14:50:00,97.87,97.99,97.63,97.9,33100.0,75.4353,75.5278,75.2503,75.4584,33100.0
2009-10-21 15:00:00,97.88,97.88,97.66,97.66,16700.0,75.443,75.443,75.2735,75.2735,16700.0
2009-10-21 15:10:00,97.63,97.65,97.25,97.28,35800.0,75.2503,75.2657,74.9574,74.9806,35800.0
2009-10-21 15:20:00,97.29,97.33,96.67,96.78,37800.0,74.9883,75.0191,74.5104,74.5952,37800.0
2009-10-21 15:30:00,96.74,96.82,96.27,96.65,62100.0,74.5643,74.626,74.2021,74.495,62100.0
2009-10-21 15:40:00,96.63,96.7,96.03,96.12,63900.0,74.4796,74.5335,74.0171,74.0865,63900.0
2009-10-21 15:50:00,96.14,96.25,95.81,95.93,91600.0,74.1019,74.1867,73.8475,73.94,91600.0
2009-10-22 09:30:00,95.92,96.19,95.56,96.17,26300.0,73.9323,74.1404,73.6548,74.125,26300.0
2009-10-22 09:40:00,96.15,96.21,95.78,95.9,31700.0,74.1096,74.1558,73.8244,73.9169,31700.0
2009-10-22 09:50:00,95.86,96.25,95.76,96.14,23600.0,73.8861,74.1867,73.809,74.1019,23600.0
2009-10-22 10:00:00,96.19,96.42,95.83,96.31,24200.0,74.1404,74.3177,73.8629,74.2329,24200.0
2009-10-22 10:10:00,96.31,96.39,96.11,96.31,8500.0,74.2329,74.2946,74.0788,74.2329,8500.0
2009-10-22 10:20:00,96.37,96.76,96.33,96.63,29000.0,74.2792,74.5798,74.2483,74.4796,29000.0
2009-10-22 10:30:00,96.61,96.63,96.38,96.59,10500.0,74.4641,74.4796,74.2869,74.4487,10500.0
2009-10-22 10:40:00,96.63,96.83,96.62,96.83,20800.0,74.4796,74.6337,74.4719,74.6337,20800.0
2009-10-22 10:50:00,96.79,97.23,96.79,97.15,17500.0,74.6029,74.942,74.6029,74.8804,17500.0
2009-10-22 11:00:00,97.15,97.29,97.06,97.27,20000.0,74.8804,74.9883,74.811,74.9729,20000.0
2009-10-22 11:10:00,97.29,97.29,96.89,96.89,36900.0,74.9883,74.9883,74.68,74.68,36900.0
2009-10-22 11:20:00,96.97,97.36,96.89,97.32,22100.0,74.7416,75.0422,74.68,75.0114,22100.0
2009-10-22 11:30:00,97.32,97.48,97.29,97.38,31000.0,75.0114,75.1347,74.9883,75.0576,31000.0
2009-10-22 11:40:00,97.4,97.52,97.37,97.48,15200.0,75.0731,75.1655,75.0499,75.1347,15200.0
2009-10-22 11:50:00,97.52,97.6,97.42,97.6,101900.0,75.1655,75.2272,75.0885,75.2272,101900.0
2009-10-22 12:00:00,97.58,97.91,97.56,97.89,45700.0,75.2118,75.4662,75.1964,75.4507,45700.0
2009-10-22 12:10:00,97.89,97.9,97.54,97.54,32700.0,75.4507,75.4584,75.181,75.181,32700.0
2009-10-22 12:20:00,97.57,97.67,97.3,97.38,14900.0,75.2041,75.2812,74.996,75.0576,14900.0
2009-10-22 12:30:00,97.38,97.8,97.35,97.8,16000.0,75.0576,75.3814,75.0345,75.3814,16000.0
2009-10-22 12:40:00,97.76,98.04,97.76,97.95,30700.0,75.3505,75.5664,75.3505,75.497,30700.0
2009-10-22 12:50:00,97.96,98.17,97.93,98.17,47800.0,75.5047,75.6666,75.4816,75.6666,47800.0
2009-10-22 13:00:00,98.14,98.24,98.06,98.08,19800.0,75.6434,75.7205,75.5818,75.5972,19800.0
2009-10-22 13:10:00,98.07,98.09,97.86,97.91,28600.0,75.5895,75.6049,75.4276,75.4662,28600.0
2009-10-22 13:20:00,97.91,97.96,97.87,97.94,15900.0,75.4662,75.5047,75.4353,75.4893,15900.0
2009-10-22 13:30:00,97.92,98.0,97.88,98.0,15000.0,75.4739,75.5355,75.443,75.5355,15000.0
2009-10-22 13:40:00,98.04,98.04,97.78,97.81,10700.0,75.5664,75.5664,75.3659,75.3891,10700.0
2009-10-22 13:50:00,97.82,98.07,97.81,97.92,6500.0,75.3968,75.5895,75.3891,75.4739,6500.0
2009-10-22 14:00:00,97.97,98.29,97.96,98.24,13300.0,75.5124,75.759,75.5047,75.7205,13300.0
2009-10-22 14:10:00,98.24,98.46,98.22,98.38,14600.0,75.7205,75.8901,75.7051,75.8284,14600.0
2009-10-22 14:20:00,98.43,98.43,98.23,98.23,24800.0,75.867,75.867,75.7128,75.7128,24800.0
2009-10-22 14:30:00,98.25,98.27,98.05,98.21,27400.0,75.7282,75.7436,75.5741,75.6974,27400.0
2009-10-22 14:40:00,98.23,98.27,98.03,98.08,23000.0,75.7128,75.7436,75.5586,75.5972,23000.0
2009-10-22 14:50:00,98.03,98.25,98.03,98.22,48700.0,75.5586,75.7282,75.5586,75.7051,48700.0
2009-10-22 15:00:00,98.26,98.44,98.19,98.4,18800.0,75.7359,75.8747,75.682,75.8438,18800.0
2009-10-22 15:10:00,98.36,98.47,98.29,98.42,26500.0,75.813,75.8978,75.759,75.8592,26500.0
2009-10-22 15:20:00,98.41,98.5,98.2,98.31,36000.0,75.8515,75.9209,75.6897,75.7745,36000.0
2009-10-22 15:30:00,98.32,98.32,98.03,98.05,26900.0,75.7822,75.7822,75.5586,75.5741,26900.0
2009-10-22 15:40:00,98.05,98.08,97.6,97.84,84800.0,75.5741,75.5972,75.2272,75.4122,84800.0
2009-10-22 15:50:00,97.87,97.9,97.56,97.81,60900.0,75.4353,75.4584,75.1964,75.3891,60900.0
2009-10-23 09:30:00,97.77,97.97,97.45,97.97,27900.0,75.3582,75.5124,75.1116,75.5124,27900.0
2009-10-23 09:40:00,97.8,97.81,97.2,97.68,26600.0,75.3814,75.3891,74.9189,75.2889,26600.0
2009-10-23 09:50:00,97.81,98.0,97.67,97.93,11000.0,75.3891,75.5355,75.2812,75.4816,11000.0
2009-10-23 10:00:00,97.87,98.19,97.01,97.06,21000.0,75.4353,75.682,74.7725,74.811,21000.0
2009-10-23 10:10:00,97.1,97.32,96.75,97.2,17800.0,74.8418,75.0114,74.5721,74.9189,17800.0
2009-10-23 10:20:00,97.2,97.41,97.14,97.41,8900.0,74.9189,75.0808,74.8727,75.0808,8900.0
2009-10-23 10:30:00,97.39,97.44,96.81,96.92,17900.0,75.0653,75.1039,74.6183,74.7031,17900.0
2009-10-23 10:40:00,96.92,97.02,96.63,96.82,43400.0,74.7031,74.7802,74.4796,74.626,43400.0
2009-10-23 10:50:00,96.82,96.84,96.48,96.63,13400.0,74.626,74.6414,74.3639,74.4796,13400.0
2009-10-23 11:00:00,96.56,96.69,96.52,96.62,10900.0,74.4256,74.5258,74.3948,74.4719,10900.0
2009-10-23 11:10:00,96.67,96.76,96.19,96.19,8400.0,74.5104,74.5798,74.1404,74.1404,8400.0
2009-10-23 11:20:00,96.19,96.59,96.19,96.55,5600.0,74.1404,74.4487,74.1404,74.4179,5600.0
2009-10-23 11:30:00,96.52,96.72,96.45,96.62,12300.0,74.3948,74.5489,74.3408,74.4719,12300.0
2009-10-23 11:40:00,96.63,96.72,96.55,96.6,6400.0,74.4796,74.5489,74.4179,74.4564,6400.0
2009-10-23 11:50:00,96.6,96.94,96.6,96.75,9100.0,74.4564,74.7185,74.4564,74.5721,9100.0
2009-10-23 12:00:00,96.73,97.01,96.69,96.98,11600.0,74.5566,74.7725,74.5258,74.7493,11600.0
2009-10-23 12:10:00,96.96,97.03,96.9,96.97,4900.0,74.7339,74.7879,74.6877,74.7416,4900.0
2009-10-23 12:20:00,96.95,96.98,96.85,96.98,5500.0,74.7262,74.7493,74.6491,74.7493,5500.0
2009-10-23 12:30:00,96.94,97.09,96.92,97.07,10000.0,74.7185,74.8341,74.7031,74.8187,10000.0
2009-10-23 12:40:00,97.07,97.25,97.0,97.17,7100.0,74.8187,74.9574,74.7647,74.8958,7100.0
2009-10-23 12:50:00,97.18,97.21,97.0,97.01,6500.0,74.9035,74.9266,74.7647,74.7725,6500.0
2009-10-23 13:00:00,97.0,97.0,96.84,96.92,8500.0,74.7647,74.7647,74.6414,74.7031,8500.0
2009-10-23 13:10:00,96.92,97.12,96.91,97.0,9200.0,74.7031,74.8572,74.6954,74.7647,9200.0
2009-10-23 13:20:00,96.99,97.01,96.75,96.75,8300.0,74.757,74.7725,74.5721,74.5721,8300.0
2009-10-23 13:30:00,96.75,96.75,96.29,96.37,24800.0,74.5721,74.5721,74.2175,74.2792,24800.0
2009-10-23 13:40:00,96.34,96.57,96.3,96.52,9000.0,74.256,74.4333,74.2252,74.3948,9000.0
2009-10-23 13:50:00,96.54,96.65,96.48,96.49,7800.0,74.4102,74.495,74.3639,74.3717,7800.0
2009-10-23 14:00:00,96.48,96.67,96.41,96.67,15900.0,74.3639,74.5104,74.31,74.5104,15900.0
2009-10-23 14:10:00,96.68,96.87,96.67,96.81,9800.0,74.5181,74.6645,74.5104,74.6183,9800.0
2009-10-23 14:20:00,96.8,96.97,96.76,96.82,20100.0,74.6106,74.7416,74.5798,74.626,20100.0
2009-10-23 14:30:00,96.82,96.82,96.67,96.77,9500.0,74.626,74.626,74.5104,74.5875,9500.0
2009-10-23 14:40:00,96.78,96.95,96.65,96.83,13700.0,74.5952,74.7262,74.495,74.6337,13700.0
2009-10-23 14:50:00,96.84,96.88,96.68,96.8,14200.0,74.6414,74.6723,74.5181,74.6106,14200.0
2009-10-23 15:00:00,96.8,97.0,96.62,96.88,23700.0,74.6106,74.7647,74.4719,74.6723,23700.0
2009-10-23 15:10:00,96.92,97.12,96.8,97.0,31000.0,74.7031,74.8572,74.6106,74.7647,31000.0
2009-10-23 15:20:00,97.0,97.05,96.8,96.93,36000.0,74.7647,74.8033,74.6106,74.7108,36000.0
2009-10-23 15:30:00,96.92,96.97,96.65,96.81,46100.0,74.7031,74.7416,74.495,74.6183,46100.0
2009-10-23 15:40:00,96.81,97.15,96.67,97.09,93200.0,74.6183,74.8804,74.5104,74.8341,93200.0
2009-10-23 15:50:00,97.11,97.12,96.83,96.98,77900.0,74.8495,74.8572,74.6337,74.7493,77900.0
2009-10-26 09:30:00,97.05,97.63,96.87,97.63,6200.0,74.8033,75.2503,74.6645,75.2503,6200.0
2009-10-26 09:40:00,97.63,97.99,97.37,97.79,15600.0,75.2503,75.5278,75.0499,75.3737,15600.0
2009-10-26 09:50:00,97.76,98.17,97.76,98.12,17000.0,75.3505,75.6666,75.3505,75.628,17000.0
2009-10-26 10:00:00,98.2,98.42,98.06,98.11,23600.0,75.6897,75.8592,75.5818,75.6203,23600.0
2009-10-26 10:10:00,98.1,98.25,98.05,98.1,15600.0,75.6126,75.7282,75.5741,75.6126,15600.0
2009-10-26 10:20:00,98.1,98.21,98.0,98.18,30900.0,75.6126,75.6974,75.5355,75.6743,30900.0
2009-10-26 10:30:00,98.18,98.49,98.18,98.28,17600.0,75.6743,75.9132,75.6743,75.7513,17600.0
2009-10-26 10:40:00,98.29,98.32,98.17,98.17,7400.0,75.759,75.7822,75.6666,75.6666,7400.0
2009-10-26 10:50:00,98.16,98.22,98.04,98.15,23000.0,75.6588,75.7051,75.5664,75.6511,23000.0
2009-10-26 11:00:00,98.12,98.27,98.05,98.23,37400.0,75.628,75.7436,75.5741,75.7128,37400.0
2009-10-26 11:10:00,98.23,98.23,97.69,97.82,17200.0,75.7128,75.7128,75.2966,75.3968,17200.0
2009-10-26 11:20:00,97.86,97.97,97.71,97.71,9800.0,75.4276,75.5124,75.312,75.312,9800.0
2009-10-26 11:30:00,97.69,97.69,96.58,96.94,48800.0,75.2966,75.2966,74.441,74.7185,48800.0
2009-10-26 11:40:00,96.94,97.07,96.66,96.7,13500.0,74.7185,74.8187,74.5027,74.5335,13500.0
2009-10-26 11:50:00,96.72,96.82,96.05,96.05,17400.0,74.5489,74.626,74.0325,74.0325,17400.0
2009-10-26 12:00:00,96.08,96.26,95.58,95.8,29400.0,74.0556,74.1944,73.6703,73.8398,29400.0
2009-10-26 12:10:00,95.83,96.55,95.83,96.55,9300.0,73.8629,74.4179,73.8629,74.4179,9300.0
2009-10-26 12:20:00,96.55,96.57,96.21,96.22,8300.0,74.4179,74.4333,74.1558,74.1635,8300.0
2009-10-26 12:30:00,96.21,96.36,96.1,96.36,9500.0,74.1558,74.2715,74.0711,74.2715,9500.0
2009-10-26 12:40:00,96.39,96.47,96.24,96.35,9900.0,74.2946,74.3562,74.179,74.2637,9900.0
2009-10-26 12:50:00,96.34,96.86,96.28,96.8,14700.0,74.256,74.6568,74.2098,74.6106,14700.0
2009-10-26 13:00:00,96.8,96.89,96.8,96.8,14900.0,74.6106,74.68,74.6106,74.6106,14900.0
2009-10-26 13:10:00,96.8,96.92,96.71,96.8,19100.0,74.6106,74.7031,74.5412,74.6106,19100.0
2009-10-26 13:20:00,96.81,96.92,96.78,96.87,17400.0,74.6183,74.7031,74.5952,74.6645,17400.0
2009-10-26 13:30:00,96.87,97.07,96.81,97.0,10300.0,74.6645,74.8187,74.6183,74.7647,10300.0
2009-10-26 13:40:00,97.0,97.27,96.96,97.03,10500.0,74.7647,74.9729,74.7339,74.7879,10500.0
2009-10-26 13:50:00,97.02,97.14,96.93,96.97,13000.0,74.7802,74.8727,74.7108,74.7416,13000.0
2009-10-26 14:00:00,97.04,97.14,96.84,96.84,7800.0,74.7956,74.8727,74.6414,74.6414,7800.0
2009-10-26 14:10:00,96.83,96.92,96.48,96.49,13100.0,74.6337,74.7031,74.3639,74.3717,13100.0
2009-10-26 14:20:00,96.52,96.63,96.41,96.57,10700.0,74.3948,74.4796,74.31,74.4333,10700.0
2009-10-26 14:30:00,96.57,96.57,96.2,96.5,19100.0,74.4333,74.4333,74.1481,74.3794,19100.0
2009-10-26 14:40:00,96.5,96.51,96.23,96.23,14200.0,74.3794,74.3871,74.1713,74.1713,14200.0
2009-10-26 14:50:00,96.27,96.75,96.27,96.5,12600.0,74.2021,74.5721,74.2021,74.3794,12600.0
2009-10-26 15:00:00,96.54,96.6,96.18,96.3,12800.0,74.4102,74.4564,74.1327,74.2252,12800.0
2009-10-26 15:10:00,96.31,96.53,96.3,96.44,22800.0,74.2329,74.4025,74.2252,74.3331,22800.0
2009-10-26 15:20:00,96.44,96.51,96.09,96.13,45700.0,74.3331,74.3871,74.0633,74.0942,45700.0
2009-10-26 15:30:00,96.13,96.4,96.09,96.21,39400.0,74.0942,74.3023,74.0633,74.1558,39400.0
2009-10-26 15:40:00,96.2,96.67,96.2,96.65,39000.0,74.1481,74.5104,74.1481,74.495,39000.0
2009-10-26 15:50:00,96.6,96.6,96.07,96.2,42900.0,74.4564,74.4564,74.0479,74.1481,42900.0
2009-10-27 09:30:00,96.33,96.34,95.92,96.23,11700.0,74.2483,74.256,73.9323,74.1713,11700.0
2009-10-27 09:40:00,96.14,96.27,95.96,96.27,9000.0,74.1019,74.2021,73.9631,74.2021,9000.0
2009-10-27 09:50:00,96.37,96.69,96.37,96.46,4400.0,74.2792,74.5258,74.2792,74.3485,4400.0
2009-10-27 10:00:00,96.36,96.36,95.18,95.72,20100.0,74.2715,74.2715,73.3619,73.7782,20100.0
2009-10-27 10:10:00,95.82,96.28,95.73,95.84,18100.0,73.8552,74.2098,73.7859,73.8707,18100.0
2009-10-27 10:20:00,95.9,96.36,95.68,96.2,14600.0,73.9169,74.2715,73.7473,74.1481,14600.0
2009-10-27 10:30:00,96.2,96.2,95.54,95.6,14200.0,74.1481,74.1481,73.6394,73.6857,14200.0
2009-10-27 10:40:00,95.58,96.1,95.58,95.72,14100.0,73.6703,74.0711,73.6703,73.7782,14100.0
2009-10-27 10:50:00,95.7,95.73,95.29,95.55,13300.0,73.7627,73.7859,73.4467,73.6471,13300.0
2009-10-27 11:00:00,95.55,95.7,95.29,95.36,8700.0,73.6471,73.7627,73.4467,73.5007,8700.0
2009-10-27 11:10:00,95.34,95.56,95.09,95.23,12400.0,73.4853,73.6548,73.2926,73.4005,12400.0
2009-10-27 11:20:00,95.29,95.47,95.26,95.47,7000.0,73.4467,73.5855,73.4236,73.5855,7000.0
2009-10-27 11:30:00,95.54,95.69,95.46,95.66,7900.0,73.6394,73.755,73.5778,73.7319,7900.0
2009-10-27 11:40:00,95.66,95.66,95.43,95.5,7900.0,73.7319,73.7319,73.5546,73.6086,7900.0
2009-10-27 11:50:00,95.6,95.66,95.45,95.52,7000.0,73.6857,73.7319,73.5701,73.624,7000.0
2009-10-27 12:00:00,95.56,95.68,95.34,95.38,8800.0,73.6548,73.7473,73.4853,73.5161,8800.0
2009-10-27 12:10:00,95.39,95.58,95.38,95.58,5700.0,73.5238,73.6703,73.5161,73.6703,5700.0
2009-10-27 12:20:00,95.58,95.61,95.45,95.45,9400.0,73.6703,73.6934,73.5701,73.5701,9400.0
2009-10-27 12:30:00,95.5,95.59,95.35,95.5,19900.0,73.6086,73.678,73.493,73.6086,19900.0
2009-10-27 12:40:00,95.45,95.5,95.31,95.31,15000.0,73.5701,73.6086,73.4621,73.4621,15000.0
2009-10-27 12:50:00,95.32,95.36,95.0,95.05,7600.0,73.4699,73.5007,73.2232,73.2617,7600.0
2009-10-27 13:00:00,95.04,95.1,94.78,94.97,38600.0,73.254,73.3003,73.0536,73.2001,38600.0
2009-10-27 13:10:00,94.96,95.11,94.82,94.89,21800.0,73.1924,73.308,73.0845,73.1384,21800.0
2009-10-27 13:20:00,94.87,94.89,94.77,94.82,9400.0,73.123,73.1384,73.0459,73.0845,9400.0
2009-10-27 13:30:00,94.82,94.91,94.74,94.89,10100.0,73.0845,73.1538,73.0228,73.1384,10100.0
2009-10-27 13:40:00,94.89,95.16,94.86,95.1,8300.0,73.1384,73.3465,73.1153,73.3003,8300.0
2009-10-27 13:50:00,95.16,95.22,94.84,94.92,16900.0,73.3465,73.3928,73.0999,73.1615,16900.0
2009-10-27 14:00:00,94.92,94.93,94.54,94.64,32100.0,73.1615,73.1693,72.8687,72.9457,32100.0
2009-10-27 14:10:00,94.64,94.9,94.64,94.8,44200.0,72.9457,73.1461,72.9457,73.0691,44200.0
2009-10-27 14:20:00,94.8,94.87,94.7,94.85,36300.0,73.0691,73.123,72.992,73.1076,36300.0
2009-10-27 14:30:00,94.84,94.9,94.58,94.58,21600.0,73.0999,73.1461,72.8995,72.8995,21600.0
2009-10-27 14:40:00,94.57,94.6,94.4,94.52,27400.0,72.8918,72.9149,72.7607,72.8532,27400.0
2009-10-27 14:50:00,94.55,94.92,94.54,94.75,27100.0,72.8764,73.1615,72.8687,73.0305,27100.0
2009-10-27 15:00:00,94.74,94.8,94.51,94.52,28500.0,73.0228,73.0691,72.8455,72.8532,28500.0
2009-10-27 15:10:00,94.52,94.57,94.42,94.57,29700.0,72.8532,72.8918,72.7762,72.8918,29700.0
2009-10-27 15:20:00,94.57,94.61,94.42,94.58,26600.0,72.8918,72.9226,72.7762,72.8995,26600.0
2009-10-27 15:30:00,94.6,94.64,94.16,94.37,59100.0,72.9149,72.9457,72.5758,72.7376,59100.0
2009-10-27 15:40:00,94.38,94.83,94.37,94.63,82900.0,72.7453,73.0922,72.7376,72.938,82900.0
2009-10-27 15:50:00,94.66,94.8,94.44,94.47,64500.0,72.9611,73.0691,72.7916,72.8147,64500.0
2009-10-28 09:30:00,94.28,94.84,94.13,94.45,11200.0,72.6683,73.0999,72.5526,72.7993,11200.0
2009-10-28 09:40:00,94.32,94.64,94.15,94.29,10200.0,72.6991,72.9457,72.5681,72.676,10200.0
2009-10-28 09:50:00,94.27,94.45,94.18,94.26,10000.0,72.6605,72.7993,72.5912,72.6528,10000.0
2009-10-28 10:00:00,94.24,94.26,93.64,93.86,19800.0,72.6374,72.6528,72.175,72.3445,19800.0
2009-10-28 10:10:00,93.94,94.4,93.94,94.16,13100.0,72.4062,72.7607,72.4062,72.5758,13100.0
2009-10-28 10:20:00,94.22,94.22,93.93,93.93,6300.0,72.622,72.622,72.3985,72.3985,6300.0
2009-10-28 10:30:00,93.83,94.1,93.72,93.8,16100.0,72.3214,72.5295,72.2366,72.2983,16100.0
2009-10-28 10:40:00,93.83,93.9,93.68,93.7,11400.0,72.3214,72.3754,72.2058,72.2212,11400.0
2009-10-28 10:50:00,93.59,93.67,93.34,93.58,14000.0,72.1364,72.1981,71.9437,72.1287,14000.0
2009-10-28 11:00:00,93.47,93.68,93.36,93.61,10600.0,72.0439,72.2058,71.9591,72.1518,10600.0
2009-10-28 11:10:00,93.65,94.02,93.64,94.01,10600.0,72.1827,72.4679,72.175,72.4601,10600.0
2009-10-28 11:20:00,94.02,94.13,93.85,94.03,6700.0,72.4679,72.5526,72.3368,72.4756,6700.0
2009-10-28 11:30:00,94.03,94.03,93.83,93.96,6300.0,72.4756,72.4756,72.3214,72.4216,6300.0
2009-10-28 11:40:00,93.97,94.04,93.81,93.98,11300.0,72.4293,72.4833,72.306,72.437,11300.0
2009-10-28 11:50:00,93.96,94.04,93.94,94.04,6400.0,72.4216,72.4833,72.4062,72.4833,6400.0
2009-10-28 12:00:00,94.04,94.22,93.97,94.16,10500.0,72.4833,72.622,72.4293,72.5758,10500.0
2009-10-28 12:10:00,94.17,94.17,93.96,93.96,3900.0,72.5835,72.5835,72.4216,72.4216,3900.0
2009-10-28 12:20:00,93.96,94.12,93.8,94.05,10200.0,72.4216,72.5449,72.2983,72.491,10200.0
2009-10-28 12:30:00,94.08,94.08,93.83,93.84,5200.0,72.5141,72.5141,72.3214,72.3291,5200.0
2009-10-28 12:40:00,93.77,93.97,93.76,93.97,7700.0,72.2752,72.4293,72.2675,72.4293,7700.0
2009-10-28 12:50:00,93.89,93.93,93.44,93.58,8100.0,72.3677,72.3985,72.0208,72.1287,8100.0
2009-10-28 13:00:00,93.51,93.93,93.5,93.9,7700.0,72.0748,72.3985,72.0671,72.3754,7700.0
2009-10-28 13:10:00,93.89,94.18,93.84,93.84,9900.0,72.3677,72.5912,72.3291,72.3291,9900.0
2009-10-28 13:20:00,93.83,93.98,93.68,93.73,7400.0,72.3214,72.437,72.2058,72.2443,7400.0
2009-10-28 13:30:00,93.81,93.82,93.72,93.72,3600.0,72.306,72.3137,72.2366,72.2366,3600.0
2009-10-28 13:40:00,93.68,93.94,93.68,93.73,12900.0,72.2058,72.4062,72.2058,72.2443,12900.0
2009-10-28 13:50:00,93.68,93.71,93.58,93.62,3800.0,72.2058,72.2289,72.1287,72.1595,3800.0
2009-10-28 14:00:00,93.6,93.74,93.47,93.67,10300.0,72.1441,72.252,72.0439,72.1981,10300.0
2009-10-28 14:10:00,93.67,93.78,93.52,93.57,10500.0,72.1981,72.2829,72.0825,72.121,10500.0
2009-10-28 14:20:00,93.61,93.77,93.42,93.6,10800.0,72.1518,72.2752,72.0054,72.1441,10800.0
2009-10-28 14:30:00,93.6,93.68,93.41,93.41,13500.0,72.1441,72.2058,71.9977,71.9977,13500.0
2009-10-28 14:40:00,93.4,93.66,93.37,93.59,14800.0,71.99,72.1904,71.9669,72.1364,14800.0
2009-10-28 14:50:00,93.62,93.76,93.48,93.48,11700.0,72.1595,72.2675,72.0516,72.0516,11700.0
2009-10-28 15:00:00,93.42,93.62,93.34,93.59,15400.0,72.0054,72.1595,71.9437,72.1364,15400.0
2009-10-28 15:10:00,93.57,93.68,93.25,93.63,27600.0,72.121,72.2058,71.8744,72.1673,27600.0
2009-10-28 15:20:00,93.65,93.68,93.3,93.41,26000.0,72.1827,72.2058,71.9129,71.9977,26000.0
2009-10-28 15:30:00,93.44,93.49,92.98,93.09,18800.0,72.0208,72.0593,71.6663,71.751,18800.0
2009-10-28 15:40:00,93.06,93.43,93.06,93.42,41300.0,71.7279,72.0131,71.7279,72.0054,41300.0
2009-10-28 15:50:00,93.42,93.42,93.17,93.2,44400.0,72.0054,72.0054,71.8127,71.8358,44400.0
2009-10-29 09:30:00,93.72,94.72,93.31,94.54,37000.0,72.2366,73.0074,71.9206,72.8687,37000.0
2009-10-29 09:40:00,94.5,94.56,94.01,94.09,19900.0,72.8378,72.8841,72.4601,72.5218,19900.0
2009-10-29 09:50:00,94.19,94.41,93.96,94.38,15600.0,72.5989,72.7685,72.4216,72.7453,15600.0
2009-10-29 10:00:00,94.38,95.07,94.29,94.96,22100.0,72.7453,73.2772,72.676,73.1924,22100.0
2009-10-29 10:10:00,94.93,94.93,94.45,94.64,11800.0,73.1693,73.1693,72.7993,72.9457,11800.0
2009-10-29 10:20:00,94.61,94.72,94.45,94.45,10900.0,72.9226,73.0074,72.7993,72.7993,10900.0
2009-10-29 10:30:00,94.43,94.5,94.27,94.4,10500.0,72.7839,72.8378,72.6605,72.7607,10500.0
2009-10-29 10:40:00,94.4,94.43,94.22,94.39,7900.0,72.7607,72.7839,72.622,72.753,7900.0
2009-10-29 10:50:00,94.41,94.64,94.4,94.58,12500.0,72.7685,72.9457,72.7607,72.8995,12500.0
2009-10-29 11:00:00,94.67,94.8,94.6,94.65,12700.0,72.9689,73.0691,72.9149,72.9534,12700.0
2009-10-29 11:10:00,94.64,94.9,94.56,94.65,11400.0,72.9457,73.1461,72.8841,72.9534,11400.0
2009-10-29 11:20:00,94.62,94.9,94.62,94.9,8900.0,72.9303,73.1461,72.9303,73.1461,8900.0
2009-10-29 11:30:00,94.91,95.04,94.89,94.96,21000.0,73.1538,73.254,73.1384,73.1924,21000.0
2009-10-29 11:40:00,94.94,95.01,94.78,94.84,10100.0,73.177,73.2309,73.0536,73.0999,10100.0
2009-10-29 11:50:00,94.88,95.03,94.81,94.9,9200.0,73.1307,73.2463,73.0768,73.1461,9200.0
2009-10-29 12:00:00,94.99,95.2,94.91,95.18,14700.0,73.2155,73.3774,73.1538,73.3619,14700.0
2009-10-29 12:10:00,95.16,95.17,95.01,95.06,8400.0,73.3465,73.3542,73.2309,73.2695,8400.0
2009-10-29 12:20:00,95.11,95.16,95.05,95.12,6400.0,73.308,73.3465,73.2617,73.3157,6400.0
2009-10-29 12:30:00,95.09,95.36,95.09,95.27,9700.0,73.2926,73.5007,73.2926,73.4313,9700.0
2009-10-29 12:40:00,95.27,95.5,95.23,95.41,8300.0,73.4313,73.6086,73.4005,73.5392,8300.0
2009-10-29 12:50:00,95.41,95.53,95.4,95.4,7000.0,73.5392,73.6317,73.5315,73.5315,7000.0
2009-10-29 13:00:00,95.4,95.4,95.28,95.29,10700.0,73.5315,73.5315,73.439,73.4467,10700.0
2009-10-29 13:10:00,95.28,95.28,95.1,95.2,6800.0,73.439,73.439,73.3003,73.3774,6800.0
2009-10-29 13:20:00,95.16,95.28,95.08,95.1,13100.0,73.3465,73.439,73.2849,73.3003,13100.0
2009-10-29 13:30:00,95.08,95.19,95.08,95.14,7600.0,73.2849,73.3697,73.2849,73.3311,7600.0
2009-10-29 13:40:00,95.15,95.28,95.04,95.15,15400.0,73.3388,73.439,73.254,73.3388,15400.0
2009-10-29 13:50:00,95.15,95.34,95.15,95.2,10900.0,73.3388,73.4853,73.3388,73.3774,10900.0
2009-10-29 14:00:00,95.18,95.28,95.15,95.18,6400.0,73.3619,73.439,73.3388,73.3619,6400.0
2009-10-29 14:10:00,95.16,95.36,95.1,95.27,8000.0,73.3465,73.5007,73.3003,73.4313,8000.0
2009-10-29 14:20:00,95.21,95.41,95.14,95.3,7000.0,73.3851,73.5392,73.3311,73.4544,7000.0
2009-10-29 14:30:00,95.33,95.5,95.27,95.42,7500.0,73.4776,73.6086,73.4313,73.5469,7500.0
2009-10-29 14:40:00,95.42,95.5,95.4,95.44,12600.0,73.5469,73.6086,73.5315,73.5623,12600.0
2009-10-29 14:50:00,95.42,95.86,95.41,95.8,43100.0,73.5469,73.8861,73.5392,73.8398,43100.0
2009-10-29 15:00:00,95.85,95.9,95.65,95.73,102200.0,73.8784,73.9169,73.7242,73.7859,102200.0
2009-10-29 15:10:00,95.72,95.83,95.48,95.51,19000.0,73.7782,73.8629,73.5932,73.6163,19000.0
2009-10-29 15:20:00,95.49,95.71,95.45,95.5,38100.0,73.6009,73.7705,73.5701,73.6086,38100.0
2009-10-29 15:30:00,95.51,95.52,95.34,95.39,49600.0,73.6163,73.624,73.4853,73.5238,49600.0
2009-10-29 15:40:00,95.38,95.63,95.25,95.59,95700.0,73.5161,73.7088,73.4159,73.678,95700.0
2009-10-29 15:50:00,95.57,95.95,95.41,95.85,109700.0,73.6625,73.9554,73.5392,73.8784,109700.0
2009-10-30 09:30:00,95.74,96.07,95.57,95.84,18200.0,73.7936,74.0479,73.6625,73.8707,18200.0
2009-10-30 09:40:00,95.83,96.45,95.38,95.8,29600.0,73.8629,74.3408,73.5161,73.8398,29600.0
2009-10-30 09:50:00,95.71,95.74,95.24,95.4,14300.0,73.7705,73.7936,73.4082,73.5315,14300.0
2009-10-30 10:00:00,95.48,95.88,95.48,95.61,19200.0,73.5932,73.9015,73.5932,73.6934,19200.0
2009-10-30 10:10:00,95.59,95.66,95.23,95.48,19300.0,73.678,73.7319,73.4005,73.5932,19300.0
2009-10-30 10:20:00,95.43,95.57,95.32,95.47,11200.0,73.5546,73.6625,73.4699,73.5855,11200.0
2009-10-30 10:30:00,95.48,95.58,95.28,95.44,12300.0,73.5932,73.6703,73.439,73.5623,12300.0
2009-10-30 10:40:00,95.46,95.65,95.3,95.56,9700.0,73.5778,73.7242,73.4544,73.6548,9700.0
2009-10-30 10:50:00,95.52,95.8,95.49,95.68,10100.0,73.624,73.8398,73.6009,73.7473,10100.0
2009-10-30 11:00:00,95.68,95.75,95.52,95.55,8300.0,73.7473,73.8013,73.624,73.6471,8300.0
2009-10-30 11:10:00,95.6,95.63,95.41,95.41,6400.0,73.6857,73.7088,73.5392,73.5392,6400.0
2009-10-30 11:20:00,95.44,95.66,95.44,95.54,9600.0,73.5623,73.7319,73.5623,73.6394,9600.0
2009-10-30 11:30:00,95.57,95.63,95.08,95.08,13700.0,73.6625,73.7088,73.2849,73.2849,13700.0
2009-10-30 11:40:00,95.05,95.05,94.78,94.78,9500.0,73.2617,73.2617,73.0536,73.0536,9500.0
2009-10-30 11:50:00,94.84,94.84,94.28,94.49,13500.0,73.0999,73.0999,72.6683,72.8301,13500.0
2009-10-30 12:00:00,94.47,94.81,94.41,94.79,9300.0,72.8147,73.0768,72.7685,73.0613,9300.0
2009-10-30 12:10:00,94.84,94.84,94.43,94.43,5300.0,73.0999,73.0999,72.7839,72.7839,5300.0
2009-10-30 12:20:00,94.43,94.55,93.95,94.11,8200.0,72.7839,72.8764,72.4139,72.5372,8200.0
2009-10-30 12:30:00,94.11,94.52,94.01,94.33,10900.0,72.5372,72.8532,72.4601,72.7068,10900.0
2009-10-30 12:40:00,94.33,94.34,93.61,93.8,9200.0,72.7068,72.7145,72.1518,72.2983,9200.0
2009-10-30 12:50:00,93.78,94.11,93.75,93.95,21000.0,72.2829,72.5372,72.2597,72.4139,21000.0
2009-10-30 13:00:00,93.91,94.11,93.88,93.95,15600.0,72.3831,72.5372,72.3599,72.4139,15600.0
2009-10-30 13:10:00,93.95,94.17,93.95,94.0,11800.0,72.4139,72.5835,72.4139,72.4524,11800.0
2009-10-30 13:20:00,94.02,94.02,93.71,93.97,11700.0,72.4679,72.4679,72.2289,72.4293,11700.0
2009-10-30 13:30:00,93.97,93.97,93.74,93.94,18500.0,72.4293,72.4293,72.252,72.4062,18500.0
2009-10-30 13:40:00,94.0,94.29,94.0,94.28,5300.0,72.4524,72.676,72.4524,72.6683,5300.0
2009-10-30 13:50:00,94.29,94.3,94.01,94.09,7000.0,72.676,72.6837,72.4601,72.5218,7000.0
2009-10-30 14:00:00,94.01,94.62,93.89,94.42,20100.0,72.4601,72.9303,72.3677,72.7762,20100.0
2009-10-30 14:10:00,94.39,94.53,94.06,94.19,23600.0,72.753,72.8609,72.4987,72.5989,23600.0
2009-10-30 14:20:00,94.19,94.19,93.91,94.14,14300.0,72.5989,72.5989,72.3831,72.5603,14300.0
2009-10-30 14:30:00,94.12,94.12,93.58,94.03,34600.0,72.5449,72.5449,72.1287,72.4756,34600.0
2009-10-30 14:40:00,94.05,94.16,93.82,93.92,21300.0,72.491,72.5758,72.3137,72.3908,21300.0
2009-10-30 14:50:00,93.89,94.19,93.79,94.04,14500.0,72.3677,72.5989,72.2906,72.4833,14500.0
2009-10-30 15:00:00,93.98,94.06,93.73,93.86,27300.0,72.437,72.4987,72.2443,72.3445,27300.0
2009-10-30 15:10:00,93.91,94.23,93.91,93.93,24800.0,72.3831,72.6297,72.3831,72.3985,24800.0
2009-10-30 15:20:00,93.97,94.22,93.87,94.16,32700.0,72.4293,72.622,72.3522,72.5758,32700.0
2009-10-30 15:30:00,94.17,94.58,94.02,94.23,33200.0,72.5835,72.8995,72.4679,72.6297,33200.0
2009-10-30 15:40:00,94.24,94.49,94.12,94.24,33800.0,72.6374,72.8301,72.5449,72.6374,33800.0
2009-10-30 15:50:00,94.28,94.31,93.69,93.73,53100.0,72.6683,72.6914,72.2135,72.2443,53100.0
2009-11-02 09:30:00,94.27,94.38,93.4,93.48,27100.0,72.6605,72.7453,71.99,72.0516,27100.0
2009-11-02 09:40:00,93.52,93.78,92.87,92.98,19000.0,72.0825,72.2829,71.5815,71.6663,19000.0
2009-11-02 09:50:00,92.97,93.98,92.97,93.88,21600.0,71.6585,72.437,71.6585,72.3599,21600.0
2009-11-02 10:00:00,94.0,95.3,93.96,94.73,21300.0,72.4524,73.4544,72.4216,73.0151,21300.0
2009-11-02 10:10:00,94.73,95.08,94.7,95.05,14000.0,73.0151,73.2849,72.992,73.2617,14000.0
2009-11-02 10:20:00,95.05,95.13,94.65,94.82,18800.0,73.2617,73.3234,72.9534,73.0845,18800.0
2009-11-02 10:30:00,94.9,95.29,94.79,95.29,12600.0,73.1461,73.4467,73.0613,73.4467,12600.0
2009-11-02 10:40:00,95.4,95.43,94.71,94.91,8200.0,73.5315,73.5546,72.9997,73.1538,8200.0
2009-11-02 10:50:00,94.97,94.97,94.42,94.42,20000.0,73.2001,73.2001,72.7762,72.7762,20000.0
2009-11-02 11:00:00,94.35,94.55,94.28,94.52,20200.0,72.7222,72.8764,72.6683,72.8532,20200.0
2009-11-02 11:10:00,94.5,94.97,94.38,94.89,12400.0,72.8378,73.2001,72.7453,73.1384,12400.0
2009-11-02 11:20:00,94.93,95.26,94.76,94.92,11000.0,73.1693,73.4236,73.0382,73.1615,11000.0
2009-11-02 11:30:00,94.96,95.11,94.88,94.88,12700.0,73.1924,73.308,73.1307,73.1307,12700.0
2009-11-02 11:40:00,94.86,95.12,94.82,94.99,16000.0,73.1153,73.3157,73.0845,73.2155,16000.0
2009-11-02 11:50:00,94.96,95.09,94.66,95.0,9100.0,73.1924,73.2926,72.9611,73.2232,9100.0
2009-11-02 12:00:00,95.01,95.03,94.81,94.89,8500.0,73.2309,73.2463,73.0768,73.1384,8500.0
2009-11-02 12:10:00,94.86,94.89,94.6,94.76,9100.0,73.1153,73.1384,72.9149,73.0382,9100.0
2009-11-02 12:20:00,94.76,94.87,94.73,94.8,7900.0,73.0382,73.123,73.0151,73.0691,7900.0
2009-11-02 12:30:00,94.78,94.89,94.5,94.65,13100.0,73.0536,73.1384,72.8378,72.9534,13100.0
2009-11-02 12:40:00,94.65,94.71,94.43,94.5,16600.0,72.9534,72.9997,72.7839,72.8378,16600.0
2009-11-02 12:50:00,94.46,94.46,93.74,93.77,27700.0,72.807,72.807,72.252,72.2752,27700.0
2009-11-02 13:00:00,93.74,94.18,93.6,94.05,26200.0,72.252,72.5912,72.1441,72.491,26200.0
2009-11-02 13:10:00,94.13,94.34,93.84,94.11,30100.0,72.5526,72.7145,72.3291,72.5372,30100.0
2009-11-02 13:20:00,94.21,94.49,94.18,94.32,9100.0,72.6143,72.8301,72.5912,72.6991,9100.0
2009-11-02 13:30:00,94.29,94.29,93.84,93.89,13400.0,72.676,72.676,72.3291,72.3677,13400.0
2009-11-02 13:40:00,93.94,94.0,93.77,93.8,12100.0,72.4062,72.4524,72.2752,72.2983,12100.0
2009-11-02 13:50:00,93.82,93.82,93.58,93.69,11600.0,72.3137,72.3137,72.1287,72.2135,11600.0
2009-11-02 14:00:00,93.69,93.74,93.38,93.4,17100.0,72.2135,72.252,71.9746,71.99,17100.0
2009-11-02 14:10:00,93.47,93.99,93.47,93.55,13200.0,72.0439,72.4447,72.0439,72.1056,13200.0
2009-11-02 14:20:00,93.56,94.28,93.56,94.28,17200.0,72.1133,72.6683,72.1133,72.6683,17200.0
2009-11-02 14:30:00,94.28,94.33,94.04,94.2,23700.0,72.6683,72.7068,72.4833,72.6066,23700.0
2009-11-02 14:40:00,94.18,94.46,94.16,94.16,14000.0,72.5912,72.807,72.5758,72.5758,14000.0
2009-11-02 14:50:00,94.2,94.32,93.8,94.13,24800.0,72.6066,72.6991,72.2983,72.5526,24800.0
2009-11-02 15:00:00,94.24,94.46,94.06,94.2,25400.0,72.6374,72.807,72.4987,72.6066,25400.0
2009-11-02 15:10:00,94.2,94.39,94.12,94.16,31400.0,72.6066,72.753,72.5449,72.5758,31400.0
2009-11-02 15:20:00,94.08,94.35,94.05,94.24,17000.0,72.5141,72.7222,72.491,72.6374,17000.0
2009-11-02 15:30:00,94.26,94.66,94.26,94.44,29900.0,72.6528,72.9611,72.6528,72.7916,29900.0
2009-11-02 15:40:00,94.46,94.69,94.45,94.58,33300.0,72.807,72.9843,72.7993,72.8995,33300.0
2009-11-02 15:50:00,94.63,94.73,94.54,94.62,26600.0,72.938,73.0151,72.8687,72.9303,26600.0
2009-11-03 09:30:00,94.49,95.14,94.07,95.09,22300.0,72.8301,73.3311,72.5064,73.2926,22300.0
2009-11-03 09:40:00,95.1,95.39,94.83,94.86,18200.0,73.3003,73.5238,73.0922,73.1153,18200.0
2009-11-03 09:50:00,94.79,95.27,94.74,94.8,18800.0,73.0613,73.4313,73.0228,73.0691,18800.0
2009-11-03 10:00:00,94.82,95.05,94.28,94.73,20500.0,73.0845,73.2617,72.6683,73.0151,20500.0
2009-11-03 10:10:00,94.71,94.74,94.23,94.53,28300.0,72.9997,73.0228,72.6297,72.8609,28300.0
2009-11-03 10:20:00,94.55,94.61,94.15,94.28,23700.0,72.8764,72.9226,72.5681,72.6683,23700.0
2009-11-03 10:30:00,94.27,94.47,93.88,94.06,44700.0,72.6605,72.8147,72.3599,72.4987,44700.0
2009-11-03 10:40:00,94.07,94.5,94.07,94.47,80500.0,72.5064,72.8378,72.5064,72.8147,80500.0
2009-11-03 10:50:00,94.47,94.47,94.15,94.21,65500.0,72.8147,72.8147,72.5681,72.6143,65500.0
2009-11-03 11:00:00,94.24,94.36,93.99,94.17,39400.0,72.6374,72.7299,72.4447,72.5835,39400.0
2009-11-03 11:10:00,94.15,94.34,94.09,94.21,23600.0,72.5681,72.7145,72.5218,72.6143,23600.0
2009-11-03 11:20:00,94.12,94.44,94.11,94.22,25700.0,72.5449,72.7916,72.5372,72.622,25700.0
2009-11-03 11:30:00,94.2,94.31,94.15,94.21,22500.0,72.6066,72.6914,72.5681,72.6143,22500.0
2009-11-03 11:40:00,94.19,94.29,93.92,94.15,32300.0,72.5989,72.676,72.3908,72.5681,32300.0
2009-11-03 11:50:00,94.14,94.41,94.02,94.2,10900.0,72.5603,72.7685,72.4679,72.6066,10900.0
2009-11-03 12:00:00,94.2,94.39,94.11,94.38,10300.0,72.6066,72.753,72.5372,72.7453,10300.0
2009-11-03 12:10:00,94.37,94.42,94.24,94.24,5200.0,72.7376,72.7762,72.6374,72.6374,5200.0
2009-11-03 12:20:00,94.24,94.53,94.21,94.44,7300.0,72.6374,72.8609,72.6143,72.7916,7300.0
2009-11-03 12:30:00,94.5,95.03,94.5,94.97,10700.0,72.8378,73.2463,72.8378,73.2001,10700.0
2009-11-03 12:40:00,94.99,95.02,94.68,94.85,16100.0,73.2155,73.2386,72.9766,73.1076,16100.0
2009-11-03 12:50:00,94.84,95.09,94.84,94.89,13400.0,73.0999,73.2926,73.0999,73.1384,13400.0
2009-11-03 13:00:00,94.9,95.0,94.7,94.9,15800.0,73.1461,73.2232,72.992,73.1461,15800.0
2009-11-03 13:10:00,94.94,95.03,94.83,94.95,6500.0,73.177,73.2463,73.0922,73.1847,6500.0
2009-11-03 13:20:00,94.98,95.08,94.9,95.04,14100.0,73.2078,73.2849,73.1461,73.254,14100.0
2009-11-03 13:30:00,94.99,95.08,94.92,94.99,9600.0,73.2155,73.2849,73.1615,73.2155,9600.0
2009-11-03 13:40:00,94.97,95.08,94.88,95.08,9300.0,73.2001,73.2849,73.1307,73.2849,9300.0
2009-11-03 13:50:00,95.06,95.25,94.97,95.18,6500.0,73.2695,73.4159,73.2001,73.3619,6500.0
2009-11-03 14:00:00,95.2,95.33,95.1,95.22,13500.0,73.3774,73.4776,73.3003,73.3928,13500.0
2009-11-03 14:10:00,95.22,95.25,95.07,95.18,11900.0,73.3928,73.4159,73.2772,73.3619,11900.0
2009-11-03 14:20:00,95.14,95.25,94.99,95.16,12700.0,73.3311,73.4159,73.2155,73.3465,12700.0
2009-11-03 14:30:00,95.14,95.32,94.89,94.94,15000.0,73.3311,73.4699,73.1384,73.177,15000.0
2009-11-03 14:40:00,94.94,95.08,94.88,94.99,14600.0,73.177,73.2849,73.1307,73.2155,14600.0
2009-11-03 14:50:00,95.03,95.03,94.67,94.71,28400.0,73.2463,73.2463,72.9689,72.9997,28400.0
2009-11-03 15:00:00,94.71,94.74,94.57,94.57,28200.0,72.9997,73.0228,72.8918,72.8918,28200.0
2009-11-03 15:10:00,94.57,94.68,94.51,94.61,27200.0,72.8918,72.9766,72.8455,72.9226,27200.0
2009-11-03 15:20:00,94.6,94.62,94.45,94.57,23100.0,72.9149,72.9303,72.7993,72.8918,23100.0
2009-11-03 15:30:00,94.57,94.9,94.57,94.87,45400.0,72.8918,73.1461,72.8918,73.123,45400.0
2009-11-03 15:40:00,94.87,95.14,94.86,94.94,54200.0,73.123,73.3311,73.1153,73.177,54200.0
2009-11-03 15:50:00,94.97,95.0,94.75,94.94,53100.0,73.2001,73.2232,73.0305,73.177,53100.0
2009-11-04 09:30:00,95.5,95.5,95.07,95.07,14800.0,73.6086,73.6086,73.2772,73.2772,14800.0
2009-11-04 09:40:00,95.08,95.08,94.72,94.81,17500.0,73.2849,73.2849,73.0074,73.0768,17500.0
2009-11-04 09:50:00,94.81,95.5,94.8,95.46,22600.0,73.0768,73.6086,73.0691,73.5778,22600.0
2009-11-04 10:00:00,95.45,95.89,95.2,95.89,26900.0,73.5701,73.9092,73.3774,73.9092,26900.0
2009-11-04 10:10:00,95.96,96.0,95.79,95.81,17600.0,73.9631,73.994,73.8321,73.8475,17600.0
2009-11-04 10:20:00,95.8,95.95,95.56,95.6,9300.0,73.8398,73.9554,73.6548,73.6857,9300.0
2009-11-04 10:30:00,95.69,95.87,95.64,95.64,9000.0,73.755,73.8938,73.7165,73.7165,9000.0
2009-11-04 10:40:00,95.61,95.69,95.51,95.6,19200.0,73.6934,73.755,73.6163,73.6857,19200.0
2009-11-04 10:50:00,95.65,95.72,95.55,95.6,7100.0,73.7242,73.7782,73.6471,73.6857,7100.0
2009-11-04 11:00:00,95.59,95.59,95.32,95.32,22600.0,73.678,73.678,73.4699,73.4699,22600.0
2009-11-04 11:10:00,95.3,95.42,95.3,95.37,12700.0,73.4544,73.5469,73.4544,73.5084,12700.0
2009-11-04 11:20:00,95.4,95.54,95.39,95.44,11500.0,73.5315,73.6394,73.5238,73.5623,11500.0
2009-11-04 11:30:00,95.44,95.47,95.19,95.29,14100.0,73.5623,73.5855,73.3697,73.4467,14100.0
2009-11-04 11:40:00,95.33,95.36,95.25,95.36,10800.0,73.4776,73.5007,73.4159,73.5007,10800.0
2009-11-04 11:50:00,95.36,95.4,95.26,95.26,15600.0,73.5007,73.5315,73.4236,73.4236,15600.0
2009-11-04 12:00:00,95.26,95.47,95.21,95.36,9000.0,73.4236,73.5855,73.3851,73.5007,9000.0
2009-11-04 12:10:00,95.36,95.37,95.16,95.18,5400.0,73.5007,73.5084,73.3465,73.3619,5400.0
2009-11-04 12:20:00,95.21,95.38,95.17,95.2,18300.0,73.3851,73.5161,73.3542,73.3774,18300.0
2009-11-04 12:30:00,95.24,95.43,95.24,95.29,12300.0,73.4082,73.5546,73.4082,73.4467,12300.0
2009-11-04 12:40:00,95.31,95.33,95.14,95.15,13700.0,73.4621,73.4776,73.3311,73.3388,13700.0
2009-11-04 12:50:00,95.15,95.19,95.03,95.15,10100.0,73.3388,73.3697,73.2463,73.3388,10100.0
2009-11-04 13:00:00,95.16,95.16,95.05,95.07,6600.0,73.3465,73.3465,73.2617,73.2772,6600.0
2009-11-04 13:10:00,95.11,95.24,95.11,95.11,8900.0,73.308,73.4082,73.308,73.308,8900.0
2009-11-04 13:20:00,95.12,95.12,94.87,94.93,38800.0,73.3157,73.3157,73.123,73.1693,38800.0
2009-11-04 13:30:00,94.95,95.15,94.93,95.15,13300.0,73.1847,73.3388,73.1693,73.3388,13300.0
2009-11-04 13:40:00,95.15,95.15,94.97,95.08,13700.0,73.3388,73.3388,73.2001,73.2849,13700.0
2009-11-04 13:50:00,95.1,95.21,94.89,94.92,19600.0,73.3003,73.3851,73.1384,73.1615,19600.0
2009-11-04 14:00:00,94.92,95.04,94.86,95.01,14500.0,73.1615,73.254,73.1153,73.2309,14500.0
2009-11-04 14:10:00,95.01,95.51,94.76,94.91,26700.0,73.2309,73.6163,73.0382,73.1538,26700.0
2009-11-04 14:20:00,94.83,95.33,94.54,94.6,84000.0,73.0922,73.4776,72.8687,72.9149,84000.0
2009-11-04 14:30:00,94.53,95.56,94.5,95.54,45900.0,72.8609,73.6548,72.8378,73.6394,45900.0
2009-11-04 14:40:00,95.52,95.9,95.44,95.73,28800.0,73.624,73.9169,73.5623,73.7859,28800.0
2009-11-04 14:50:00,95.8,95.8,95.41,95.49,31900.0,73.8398,73.8398,73.5392,73.6009,31900.0
2009-11-04 15:00:00,95.51,95.52,95.01,95.2,31800.0,73.6163,73.624,73.2309,73.3774,31800.0
2009-11-04 15:10:00,95.2,95.48,94.97,95.41,36500.0,73.3774,73.5932,73.2001,73.5392,36500.0
2009-11-04 15:20:00,95.43,95.59,95.3,95.43,28600.0,73.5546,73.678,73.4544,73.5546,28600.0
2009-11-04 15:30:00,95.43,95.47,94.67,94.9,39400.0,73.5546,73.5855,72.9689,73.1461,39400.0
2009-11-04 15:40:00,94.93,95.0,94.42,94.57,58500.0,73.1693,73.2232,72.7762,72.8918,58500.0
2009-11-04 15:50:00,94.57,94.7,94.34,94.57,42300.0,72.8918,72.992,72.7145,72.8918,42300.0
2009-11-05 09:30:00,94.84,95.65,94.46,95.46,20600.0,73.4491,74.0764,73.1548,73.9292,20600.0
2009-11-05 09:40:00,95.64,96.14,95.48,96.03,18600.0,74.0686,74.4559,73.9447,74.3707,18600.0
2009-11-05 09:50:00,96.12,96.45,96.1,96.37,10000.0,74.4404,74.6959,74.4249,74.634,10000.0
2009-11-05 10:00:00,96.46,96.72,96.15,96.29,25000.0,74.7037,74.905,74.4636,74.572,25000.0
2009-11-05 10:10:00,96.29,96.39,96.06,96.07,17600.0,74.572,74.6495,74.3939,74.4016,17600.0
2009-11-05 10:20:00,96.15,96.41,96.11,96.23,14800.0,74.4636,74.665,74.4326,74.5256,14800.0
2009-11-05 10:30:00,96.22,96.55,96.19,96.45,25300.0,74.5178,74.7734,74.4946,74.6959,25300.0
2009-11-05 10:40:00,96.42,96.45,96.2,96.28,26100.0,74.6727,74.6959,74.5023,74.5643,26100.0
2009-11-05 10:50:00,96.29,96.35,96.21,96.3,4200.0,74.572,74.6185,74.5101,74.5798,4200.0
2009-11-05 11:00:00,96.28,96.4,96.21,96.35,6200.0,74.5643,74.6572,74.5101,74.6185,6200.0
2009-11-05 11:10:00,96.37,96.4,96.24,96.26,10600.0,74.634,74.6572,74.5333,74.5488,10600.0
2009-11-05 11:20:00,96.24,96.4,96.23,96.35,7000.0,74.5333,74.6572,74.5256,74.6185,7000.0
2009-11-05 11:30:00,96.32,96.34,96.2,96.31,5000.0,74.5953,74.6107,74.5023,74.5875,5000.0
2009-11-05 11:40:00,96.32,96.36,95.91,95.91,10600.0,74.5953,74.6262,74.2777,74.2777,10600.0
2009-11-05 11:50:00,95.93,95.96,95.65,95.78,26900.0,74.2932,74.3165,74.0764,74.177,26900.0
2009-11-05 12:00:00,95.8,95.85,95.61,95.7,15400.0,74.1925,74.2313,74.0454,74.1151,15400.0
2009-11-05 12:10:00,95.74,95.79,95.58,95.73,31800.0,74.1461,74.1848,74.0222,74.1383,31800.0
2009-11-05 12:20:00,95.75,95.82,95.6,95.75,24700.0,74.1538,74.208,74.0376,74.1538,24700.0
2009-11-05 12:30:00,95.74,95.92,95.64,95.77,20500.0,74.1461,74.2855,74.0686,74.1693,20500.0
2009-11-05 12:40:00,95.77,95.86,95.67,95.84,16500.0,74.1693,74.239,74.0919,74.2235,16500.0
2009-11-05 12:50:00,95.85,95.96,95.78,95.96,18200.0,74.2313,74.3165,74.177,74.3165,18200.0
2009-11-05 13:00:00,95.96,95.97,95.83,95.84,14200.0,74.3165,74.3242,74.2158,74.2235,14200.0
2009-11-05 13:10:00,95.82,95.86,95.76,95.85,30800.0,74.208,74.239,74.1616,74.2313,30800.0
2009-11-05 13:20:00,95.85,95.94,95.72,95.89,11400.0,74.2313,74.301,74.1306,74.2622,11400.0
2009-11-05 13:30:00,95.89,96.09,95.89,96.0,19300.0,74.2622,74.4171,74.2622,74.3474,19300.0
2009-11-05 13:40:00,96.02,96.18,96.01,96.02,9100.0,74.3629,74.4868,74.3552,74.3629,9100.0
2009-11-05 13:50:00,96.01,96.04,95.86,95.9,12400.0,74.3552,74.3784,74.239,74.27,12400.0
2009-11-05 14:00:00,95.9,96.0,95.76,95.88,12500.0,74.27,74.3474,74.1616,74.2545,12500.0
2009-11-05 14:10:00,95.88,95.95,95.7,95.7,18000.0,74.2545,74.3087,74.1151,74.1151,18000.0
2009-11-05 14:20:00,95.7,96.04,95.68,95.94,18200.0,74.1151,74.3784,74.0996,74.301,18200.0
2009-11-05 14:30:00,95.96,96.07,95.92,96.02,15700.0,74.3165,74.4016,74.2855,74.3629,15700.0
2009-11-05 14:40:00,96.0,96.14,95.96,95.96,29800.0,74.3474,74.4559,74.3165,74.3165,29800.0
2009-11-05 14:50:00,96.01,96.08,95.94,95.96,33000.0,74.3552,74.4094,74.301,74.3165,33000.0
2009-11-05 15:00:00,96.0,96.03,95.84,96.02,26400.0,74.3474,74.3707,74.2235,74.3629,26400.0
2009-11-05 15:10:00,96.0,96.05,95.92,96.0,25900.0,74.3474,74.3862,74.2855,74.3474,25900.0
2009-11-05 15:20:00,96.0,96.02,95.87,95.96,17900.0,74.3474,74.3629,74.2467,74.3165,17900.0
2009-11-05 15:30:00,96.0,96.1,95.87,95.96,25400.0,74.3474,74.4249,74.2467,74.3165,25400.0
2009-11-05 15:40:00,95.99,96.29,95.99,96.26,39600.0,74.3397,74.572,74.3397,74.5488,39600.0
2009-11-05 15:50:00,96.25,96.32,96.19,96.25,55200.0,74.541,74.5953,74.4946,74.541,55200.0
2009-11-06 09:30:00,96.17,96.18,95.8,96.18,14000.0,74.4791,74.4868,74.1925,74.4868,14000.0
2009-11-06 09:40:00,96.22,96.71,96.18,96.54,8600.0,74.5178,74.8973,74.4868,74.7656,8600.0
2009-11-06 09:50:00,96.44,96.7,96.36,96.59,7100.0,74.6882,74.8895,74.6262,74.8044,7100.0
2009-11-06 10:00:00,96.66,96.86,96.25,96.53,8500.0,74.8586,75.0135,74.541,74.7579,8500.0
2009-11-06 10:10:00,96.52,96.52,96.18,96.2,5000.0,74.7501,74.7501,74.4868,74.5023,5000.0
2009-11-06 10:20:00,96.21,96.22,95.75,95.75,11400.0,74.5101,74.5178,74.1538,74.1538,11400.0
2009-11-06 10:30:00,95.68,95.77,95.5,95.65,14800.0,74.0996,74.1693,73.9602,74.0764,14800.0
2009-11-06 10:40:00,95.71,95.84,95.51,95.83,8500.0,74.1228,74.2235,73.9679,74.2158,8500.0
2009-11-06 10:50:00,95.84,96.21,95.81,96.21,8700.0,74.2235,74.5101,74.2003,74.5101,8700.0
2009-11-06 11:00:00,96.11,96.3,96.0,96.3,6200.0,74.4326,74.5798,74.3474,74.5798,6200.0
2009-11-06 11:10:00,96.28,96.34,96.15,96.34,4100.0,74.5643,74.6107,74.4636,74.6107,4100.0
2009-11-06 11:20:00,96.21,96.3,96.05,96.29,5000.0,74.5101,74.5798,74.3862,74.572,5000.0
2009-11-06 11:30:00,96.22,96.54,96.19,96.2,3200.0,74.5178,74.7656,74.4946,74.5023,3200.0
2009-11-06 11:40:00,96.26,96.53,96.22,96.22,5700.0,74.5488,74.7579,74.5178,74.5178,5700.0
2009-11-06 11:50:00,96.24,96.31,96.13,96.17,4500.0,74.5333,74.5875,74.4481,74.4791,4500.0
2009-11-06 12:00:00,96.17,96.3,96.17,96.27,2700.0,74.4791,74.5798,74.4791,74.5565,2700.0
2009-11-06 12:10:00,96.29,96.62,96.29,96.38,4400.0,74.572,74.8276,74.572,74.6417,4400.0
2009-11-06 12:20:00,96.34,96.37,96.25,96.25,4000.0,74.6107,74.634,74.541,74.541,4000.0
2009-11-06 12:30:00,96.25,96.34,96.11,96.24,7400.0,74.541,74.6107,74.4326,74.5333,7400.0
2009-11-06 12:40:00,96.18,96.18,95.96,95.98,5200.0,74.4868,74.4868,74.3165,74.3319,5200.0
2009-11-06 12:50:00,95.93,96.12,95.93,95.99,7000.0,74.2932,74.4404,74.2932,74.3397,7000.0
2009-11-06 13:00:00,96.0,96.14,95.99,96.14,10400.0,74.3474,74.4559,74.3397,74.4559,10400.0
2009-11-06 13:10:00,96.12,96.35,96.06,96.29,2700.0,74.4404,74.6185,74.3939,74.572,2700.0
2009-11-06 13:20:00,96.35,96.54,96.35,96.48,9400.0,74.6185,74.7656,74.6185,74.7192,9400.0
2009-11-06 13:30:00,96.5,96.69,96.42,96.58,10600.0,74.7347,74.8818,74.6727,74.7966,10600.0
2009-11-06 13:40:00,96.5,96.6,96.4,96.4,13000.0,74.7347,74.8121,74.6572,74.6572,13000.0
2009-11-06 13:50:00,96.46,96.51,96.39,96.39,8000.0,74.7037,74.7424,74.6495,74.6495,8000.0
2009-11-06 14:00:00,96.38,96.56,96.29,96.35,22100.0,74.6417,74.7811,74.572,74.6185,22100.0
2009-11-06 14:10:00,96.33,96.49,96.33,96.48,8800.0,74.603,74.7269,74.603,74.7192,8800.0
2009-11-06 14:20:00,96.48,96.64,96.42,96.42,10100.0,74.7192,74.8431,74.6727,74.6727,10100.0
2009-11-06 14:30:00,96.45,96.61,96.45,96.61,3600.0,74.6959,74.8198,74.6959,74.8198,3600.0
2009-11-06 14:40:00,96.62,96.65,96.45,96.5,10900.0,74.8276,74.8508,74.6959,74.7347,10900.0
2009-11-06 14:50:00,96.5,96.62,96.5,96.59,7200.0,74.7347,74.8276,74.7347,74.8044,7200.0
2009-11-06 15:00:00,96.52,96.55,96.42,96.53,24300.0,74.7501,74.7734,74.6727,74.7579,24300.0
2009-11-06 15:10:00,96.56,96.6,96.45,96.51,21700.0,74.7811,74.8121,74.6959,74.7424,21700.0
2009-11-06 15:20:00,96.56,96.63,96.5,96.61,12400.0,74.7811,74.8353,74.7347,74.8198,12400.0
2009-11-06 15:30:00,96.61,96.72,96.49,96.55,22500.0,74.8198,74.905,74.7269,74.7734,22500.0
2009-11-06 15:40:00,96.57,96.78,96.5,96.68,28500.0,74.7889,74.9515,74.7347,74.8741,28500.0
2009-11-06 15:50:00,96.62,96.81,96.55,96.71,27200.0,74.8276,74.9747,74.7734,74.8973,27200.0
2009-11-09 09:30:00,97.39,97.59,97.16,97.57,16300.0,75.4239,75.5788,75.2458,75.5633,16300.0
2009-11-09 09:40:00,97.67,97.74,97.44,97.48,12000.0,75.6408,75.695,75.4626,75.4936,12000.0
2009-11-09 09:50:00,97.54,97.64,97.31,97.63,18900.0,75.5401,75.6175,75.362,75.6098,18900.0
2009-11-09 10:00:00,97.66,97.87,97.64,97.86,11800.0,75.633,75.7957,75.6175,75.7879,11800.0
2009-11-09 10:10:00,97.86,97.9,97.7,97.7,5300.0,75.7879,75.8189,75.664,75.664,5300.0
2009-11-09 10:20:00,97.69,97.75,97.35,97.35,25600.0,75.6563,75.7027,75.3929,75.3929,25600.0
2009-11-09 10:30:00,97.33,97.42,97.25,97.4,10100.0,75.3774,75.4472,75.3155,75.4317,10100.0
2009-11-09 10:40:00,97.4,97.5,97.33,97.4,13900.0,75.4317,75.5091,75.3774,75.4317,13900.0
2009-11-09 10:50:00,97.4,97.46,97.29,97.46,23700.0,75.4317,75.4781,75.3465,75.4781,23700.0
2009-11-09 11:00:00,97.45,97.61,97.38,97.61,7300.0,75.4704,75.5943,75.4162,75.5943,7300.0
2009-11-09 11:10:00,97.56,97.74,97.56,97.71,3800.0,75.5556,75.695,75.5556,75.6717,3800.0
2009-11-09 11:20:00,97.66,97.74,97.62,97.72,3100.0,75.633,75.695,75.602,75.6795,3100.0
2009-11-09 11:30:00,97.69,97.75,97.64,97.7,2200.0,75.6563,75.7027,75.6175,75.664,2200.0
2009-11-09 11:40:00,97.69,97.81,97.69,97.81,12600.0,75.6563,75.7492,75.6563,75.7492,12600.0
2009-11-09 11:50:00,97.8,97.8,97.73,97.75,5200.0,75.7414,75.7414,75.6872,75.7027,5200.0
2009-11-09 12:00:00,97.75,97.89,97.73,97.83,6400.0,75.7027,75.8111,75.6872,75.7647,6400.0
2009-11-09 12:10:00,97.85,97.85,97.66,97.71,3300.0,75.7802,75.7802,75.633,75.6717,3300.0
2009-11-09 12:20:00,97.71,97.71,97.6,97.6,4300.0,75.6717,75.6717,75.5866,75.5866,4300.0
2009-11-09 12:30:00,97.6,97.74,97.5,97.74,8300.0,75.5866,75.695,75.5091,75.695,8300.0
2009-11-09 12:40:00,97.74,97.84,97.74,97.75,5300.0,75.695,75.7724,75.695,75.7027,5300.0
2009-11-09 12:50:00,97.76,97.81,97.7,97.8,4400.0,75.7105,75.7492,75.664,75.7414,4400.0
2009-11-09 13:00:00,97.76,97.85,97.76,97.78,2600.0,75.7105,75.7802,75.7105,75.726,2600.0
2009-11-09 13:10:00,97.77,97.85,97.75,97.75,2500.0,75.7182,75.7802,75.7027,75.7027,2500.0
2009-11-09 13:20:00,97.77,97.89,97.75,97.89,1800.0,75.7182,75.8111,75.7027,75.8111,1800.0
2009-11-09 13:30:00,97.88,97.95,97.76,97.92,8400.0,75.8034,75.8576,75.7105,75.8344,8400.0
2009-11-09 13:40:00,97.92,97.97,97.88,97.92,12700.0,75.8344,75.8731,75.8034,75.8344,12700.0
2009-11-09 13:50:00,97.96,97.98,97.92,97.98,6000.0,75.8654,75.8808,75.8344,75.8808,6000.0
2009-11-09 14:00:00,97.96,98.0,97.92,97.97,22100.0,75.8654,75.8963,75.8344,75.8731,22100.0
2009-11-09 14:10:00,97.95,98.0,97.94,97.94,14500.0,75.8576,75.8963,75.8499,75.8499,14500.0
2009-11-09 14:20:00,97.97,98.0,97.94,98.0,27500.0,75.8731,75.8963,75.8499,75.8963,27500.0
2009-11-09 14:30:00,98.0,98.21,97.94,97.98,81400.0,75.8963,76.059,75.8499,75.8808,81400.0
2009-11-09 14:40:00,97.99,98.0,97.94,98.0,23300.0,75.8886,75.8963,75.8499,75.8963,23300.0
2009-11-09 14:50:00,98.0,98.09,97.97,98.06,13400.0,75.8963,75.966,75.8731,75.9428,13400.0
2009-11-09 15:00:00,98.07,98.13,98.02,98.11,9600.0,75.9505,75.997,75.9118,75.9815,9600.0
2009-11-09 15:10:00,98.11,98.21,98.08,98.16,20300.0,75.9815,76.059,75.9583,76.0202,20300.0
2009-11-09 15:20:00,98.17,98.22,98.07,98.17,13600.0,76.028,76.0667,75.9505,76.028,13600.0
2009-11-09 15:30:00,98.17,98.18,97.9,97.93,21300.0,76.028,76.0357,75.8189,75.8421,21300.0
2009-11-09 15:40:00,97.9,98.31,97.9,98.19,36600.0,75.8189,76.1364,75.8189,76.0435,36600.0
2009-11-09 15:50:00,98.2,98.5,98.18,98.45,41600.0,76.0512,76.2836,76.0357,76.2448,41600.0
2009-11-10 09:30:00,98.51,98.51,98.18,98.37,10200.0,76.2913,76.2913,76.0357,76.1829,10200.0
2009-11-10 09:40:00,98.33,98.5,98.31,98.5,6000.0,76.1519,76.2836,76.1364,76.2836,6000.0
2009-11-10 09:50:00,98.45,98.55,98.36,98.37,8500.0,76.2448,76.3223,76.1751,76.1829,8500.0
2009-11-10 10:00:00,98.39,98.39,98.02,98.18,16500.0,76.1984,76.1984,75.9118,76.0357,16500.0
2009-11-10 10:10:00,98.28,98.4,98.17,98.3,7500.0,76.1132,76.2061,76.028,76.1287,7500.0
2009-11-10 10:20:00,98.22,98.47,98.18,98.44,5000.0,76.0667,76.2603,76.0357,76.2371,5000.0
2009-11-10 10:30:00,98.44,98.46,98.02,98.02,6100.0,76.2371,76.2526,75.9118,75.9118,6100.0
2009-11-10 10:40:00,98.03,98.09,97.88,98.07,5500.0,75.9196,75.966,75.8034,75.9505,5500.0
2009-11-10 10:50:00,98.0,98.01,97.75,97.83,14400.0,75.8963,75.9041,75.7027,75.7647,14400.0
2009-11-10 11:00:00,97.82,97.93,97.75,97.8,9500.0,75.7569,75.8421,75.7027,75.7414,9500.0
2009-11-10 11:10:00,97.84,97.97,97.7,97.96,13600.0,75.7724,75.8731,75.664,75.8654,13600.0
2009-11-10 11:20:00,97.96,98.24,97.96,98.24,5300.0,75.8654,76.0822,75.8654,76.0822,5300.0
2009-11-10 11:30:00,98.2,98.39,98.01,98.34,13500.0,76.0512,76.1984,75.9041,76.1596,13500.0
2009-11-10 11:40:00,98.37,98.49,98.26,98.46,4200.0,76.1829,76.2758,76.0977,76.2526,4200.0
2009-11-10 11:50:00,98.46,98.49,98.27,98.27,3500.0,76.2526,76.2758,76.1054,76.1054,3500.0
2009-11-10 12:00:00,98.28,98.31,98.09,98.31,7200.0,76.1132,76.1364,75.966,76.1364,7200.0
2009-11-10 12:10:00,98.3,98.37,98.22,98.31,4400.0,76.1287,76.1829,76.0667,76.1364,4400.0
2009-11-10 12:20:00,98.27,98.27,97.93,97.93,4200.0,76.1054,76.1054,75.8421,75.8421,4200.0
2009-11-10 12:30:00,97.89,98.36,97.89,98.36,11000.0,75.8111,76.1751,75.8111,76.1751,11000.0
2009-11-10 12:40:00,98.32,98.34,98.26,98.26,4200.0,76.1442,76.1596,76.0977,76.0977,4200.0
2009-11-10 12:50:00,98.26,98.4,98.18,98.38,8300.0,76.0977,76.2061,76.0357,76.1906,8300.0
2009-11-10 13:00:00,98.37,98.37,98.25,98.26,3000.0,76.1829,76.1829,76.0899,76.0977,3000.0
2009-11-10 13:10:00,98.25,98.28,98.09,98.21,7100.0,76.0899,76.1132,75.966,76.059,7100.0
2009-11-10 13:20:00,98.27,98.27,98.15,98.17,4800.0,76.1054,76.1054,76.0125,76.028,4800.0
2009-11-10 13:30:00,98.13,98.31,98.12,98.24,4700.0,75.997,76.1364,75.9893,76.0822,4700.0
2009-11-10 13:40:00,98.07,98.11,97.98,98.1,3000.0,75.9505,75.9815,75.8808,75.9738,3000.0
2009-11-10 13:50:00,98.1,98.22,98.06,98.18,4200.0,75.9738,76.0667,75.9428,76.0357,4200.0
2009-11-10 14:00:00,98.24,98.45,98.11,98.45,9000.0,76.0822,76.2448,75.9815,76.2448,9000.0
2009-11-10 14:10:00,98.4,98.44,98.25,98.3,7600.0,76.2061,76.2371,76.0899,76.1287,7600.0
2009-11-10 14:20:00,98.34,98.44,98.29,98.43,13700.0,76.1596,76.2371,76.1209,76.2293,13700.0
2009-11-10 14:30:00,98.37,98.73,98.37,98.66,19700.0,76.1829,76.4617,76.1829,76.4075,19700.0
2009-11-10 14:40:00,98.65,98.73,98.6,98.73,8400.0,76.3997,76.4617,76.361,76.4617,8400.0
2009-11-10 14:50:00,98.71,98.81,98.58,98.72,16600.0,76.4462,76.5236,76.3455,76.4539,16600.0
2009-11-10 15:00:00,98.69,98.71,98.55,98.62,16900.0,76.4307,76.4462,76.3223,76.3765,16900.0
2009-11-10 15:10:00,98.62,98.88,98.56,98.74,14300.0,76.3765,76.5779,76.33,76.4694,14300.0
2009-11-10 15:20:00,98.74,98.86,98.71,98.72,18000.0,76.4694,76.5624,76.4462,76.4539,18000.0
2009-11-10 15:30:00,98.79,98.83,98.62,98.71,14600.0,76.5082,76.5391,76.3765,76.4462,14600.0
2009-11-10 15:40:00,98.71,98.83,98.53,98.73,25200.0,76.4462,76.5391,76.3068,76.4617,25200.0
2009-11-10 15:50:00,98.73,98.78,98.62,98.71,29400.0,76.4617,76.5004,76.3765,76.4462,29400.0
2009-11-11 09:30:00,98.88,98.99,98.65,98.81,22400.0,76.5779,76.663,76.3997,76.5236,22400.0
2009-11-11 09:40:00,98.86,98.88,98.51,98.59,18900.0,76.5624,76.5779,76.2913,76.3533,18900.0
2009-11-11 09:50:00,98.59,98.99,98.59,98.98,17400.0,76.3533,76.663,76.3533,76.6553,17400.0
2009-11-11 10:00:00,98.97,99.0,98.83,98.97,25500.0,76.6476,76.6708,76.5391,76.6476,25500.0
2009-11-11 10:10:00,99.0,99.6,99.0,99.52,17200.0,76.6708,77.1355,76.6708,77.0735,17200.0
2009-11-11 10:20:00,99.59,99.68,99.53,99.57,19300.0,77.1277,77.1974,77.0812,77.1122,19300.0
2009-11-11 10:30:00,99.6,99.62,99.39,99.53,28600.0,77.1355,77.1509,76.9728,77.0812,28600.0
2009-11-11 10:40:00,99.48,99.53,98.91,99.0,32400.0,77.0425,77.0812,76.6011,76.6708,32400.0
2009-11-11 10:50:00,99.0,99.02,98.61,98.75,22300.0,76.6708,76.6863,76.3687,76.4772,22300.0
2009-11-11 11:00:00,98.74,98.94,98.53,98.53,21100.0,76.4694,76.6243,76.3068,76.3068,21100.0
2009-11-11 11:10:00,98.62,98.9,98.5,98.9,34800.0,76.3765,76.5933,76.2836,76.5933,34800.0
2009-11-11 11:20:00,98.92,98.99,98.7,98.99,15600.0,76.6088,76.663,76.4384,76.663,15600.0
2009-11-11 11:30:00,98.88,99.21,98.88,99.18,23300.0,76.5779,76.8334,76.5779,76.8102,23300.0
2009-11-11 11:40:00,99.13,99.2,99.07,99.12,14600.0,76.7715,76.8257,76.725,76.7637,14600.0
2009-11-11 11:50:00,99.1,99.1,98.61,98.79,9500.0,76.7482,76.7482,76.3687,76.5082,9500.0
2009-11-11 12:00:00,98.78,98.93,98.72,98.89,8000.0,76.5004,76.6166,76.4539,76.5856,8000.0
2009-11-11 12:10:00,98.93,98.96,98.84,98.84,5500.0,76.6166,76.6398,76.5469,76.5469,5500.0
2009-11-11 12:20:00,98.9,98.94,98.88,98.92,5000.0,76.5933,76.6243,76.5779,76.6088,5000.0
2009-11-11 12:30:00,98.94,99.26,98.94,99.23,10100.0,76.6243,76.8721,76.6243,76.8489,10100.0
2009-11-11 12:40:00,99.17,99.17,98.99,98.99,10600.0,76.8024,76.8024,76.663,76.663,10600.0
2009-11-11 12:50:00,98.98,99.06,98.76,98.76,9300.0,76.6553,76.7173,76.4849,76.4849,9300.0
2009-11-11 13:00:00,98.8,98.84,98.7,98.82,7200.0,76.5159,76.5469,76.4384,76.5314,7200.0
2009-11-11 13:10:00,98.83,98.83,98.65,98.73,8200.0,76.5391,76.5391,76.3997,76.4617,8200.0
2009-11-11 13:20:00,98.77,98.83,98.51,98.52,5400.0,76.4927,76.5391,76.2913,76.299,5400.0
2009-11-11 13:30:00,98.56,98.58,98.45,98.48,10000.0,76.33,76.3455,76.2448,76.2681,10000.0
2009-11-11 13:40:00,98.48,98.52,98.36,98.4,15900.0,76.2681,76.299,76.1751,76.2061,15900.0
2009-11-11 13:50:00,98.44,98.5,98.3,98.39,12100.0,76.2371,76.2836,76.1287,76.1984,12100.0
2009-11-11 14:00:00,98.38,98.53,98.36,98.46,21800.0,76.1906,76.3068,76.1751,76.2526,21800.0
2009-11-11 14:10:00,98.47,98.58,98.38,98.53,14400.0,76.2603,76.3455,76.1906,76.3068,14400.0
2009-11-11 14:20:00,98.53,98.57,98.45,98.55,11500.0,76.3068,76.3378,76.2448,76.3223,11500.0
2009-11-11 14:30:00,98.53,98.73,98.5,98.59,8200.0,76.3068,76.4617,76.2836,76.3533,8200.0
2009-11-11 14:40:00,98.57,98.63,98.48,98.63,8800.0,76.3378,76.3842,76.2681,76.3842,8800.0
2009-11-11 14:50:00,98.62,98.72,98.52,98.62,17400.0,76.3765,76.4539,76.299,76.3765,17400.0
2009-11-11 15:00:00,98.6,98.74,98.57,98.57,15000.0,76.361,76.4694,76.3378,76.3378,15000.0
2009-11-11 15:10:00,98.57,98.59,98.41,98.56,17700.0,76.3378,76.3533,76.2139,76.33,17700.0
2009-11-11 15:20:00,98.56,98.71,98.49,98.71,14400.0,76.33,76.4462,76.2758,76.4462,14400.0
2009-11-11 15:30:00,98.72,98.85,98.6,98.68,21200.0,76.4539,76.5546,76.361,76.423,21200.0
2009-11-11 15:40:00,98.71,98.77,98.49,98.75,25800.0,76.4462,76.4927,76.2758,76.4772,25800.0
2009-11-11 15:50:00,98.77,98.87,98.65,98.8,41900.0,76.4927,76.5701,76.3997,76.5159,41900.0
2009-11-12 09:30:00,98.82,99.19,98.81,98.81,9600.0,76.5314,76.8179,76.5236,76.5236,9600.0
2009-11-12 09:40:00,98.78,99.03,98.56,99.0,12600.0,76.5004,76.694,76.33,76.6708,12600.0
2009-11-12 09:50:00,99.03,99.5,99.03,99.32,13100.0,76.694,77.058,76.694,76.9186,13100.0
2009-11-12 10:00:00,99.4,99.58,99.21,99.3,10400.0,76.9806,77.12,76.8334,76.9031,10400.0
2009-11-12 10:10:00,99.36,99.38,99.12,99.19,9100.0,76.9496,76.9651,76.7637,76.8179,9100.0
2009-11-12 10:20:00,99.19,99.35,99.15,99.31,17900.0,76.8179,76.9418,76.787,76.9109,17900.0
2009-11-12 10:30:00,99.28,99.41,99.18,99.37,24900.0,76.8876,76.9883,76.8102,76.9573,24900.0
2009-11-12 10:40:00,99.31,99.64,99.29,99.56,7700.0,76.9109,77.1664,76.8954,77.1045,7700.0
2009-11-12 10:50:00,99.56,99.71,99.24,99.29,35700.0,77.1045,77.2206,76.8567,76.8954,35700.0
2009-11-12 11:00:00,99.28,99.28,98.65,98.68,16900.0,76.8876,76.8876,76.3997,76.423,16900.0
2009-11-12 11:10:00,98.69,98.76,98.53,98.76,6700.0,76.4307,76.4849,76.3068,76.4849,6700.0
2009-11-12 11:20:00,98.77,98.81,98.6,98.75,19700.0,76.4927,76.5236,76.361,76.4772,19700.0
2009-11-12 11:30:00,98.72,98.73,98.47,98.6,11900.0,76.4539,76.4617,76.2603,76.361,11900.0
2009-11-12 11:40:00,98.7,98.83,98.68,98.81,4300.0,76.4384,76.5391,76.423,76.5236,4300.0
2009-11-12 11:50:00,98.74,98.8,98.61,98.8,4800.0,76.4694,76.5159,76.3687,76.5159,4800.0
2009-11-12 12:00:00,98.79,98.9,98.7,98.79,4700.0,76.5082,76.5933,76.4384,76.5082,4700.0
2009-11-12 12:10:00,98.85,98.92,98.73,98.92,1900.0,76.5546,76.6088,76.4617,76.6088,1900.0
2009-11-12 12:20:00,98.85,98.92,98.83,98.9,3500.0,76.5546,76.6088,76.5391,76.5933,3500.0
2009-11-12 12:30:00,98.85,98.85,98.62,98.67,4900.0,76.5546,76.5546,76.3765,76.4152,4900.0
2009-11-12 12:40:00,98.73,98.83,98.68,98.83,2700.0,76.4617,76.5391,76.423,76.5391,2700.0
2009-11-12 12:50:00,98.88,99.04,98.88,98.92,4100.0,76.5779,76.7018,76.5779,76.6088,4100.0
2009-11-12 13:00:00,98.85,98.85,98.6,98.67,4400.0,76.5546,76.5546,76.361,76.4152,4400.0
2009-11-12 13:10:00,98.61,98.71,98.51,98.71,2900.0,76.3687,76.4462,76.2913,76.4462,2900.0
2009-11-12 13:20:00,98.69,98.71,98.52,98.59,6700.0,76.4307,76.4462,76.299,76.3533,6700.0
2009-11-12 13:30:00,98.58,98.6,98.45,98.47,37700.0,76.3455,76.361,76.2448,76.2603,37700.0
2009-11-12 13:40:00,98.46,98.67,98.41,98.63,18800.0,76.2526,76.4152,76.2139,76.3842,18800.0
2009-11-12 13:50:00,98.55,98.55,98.44,98.54,6000.0,76.3223,76.3223,76.2371,76.3145,6000.0
2009-11-12 14:00:00,98.54,98.66,98.46,98.57,5900.0,76.3145,76.4075,76.2526,76.3378,5900.0
2009-11-12 14:10:00,98.57,98.74,98.52,98.57,4800.0,76.3378,76.4694,76.299,76.3378,4800.0
2009-11-12 14:20:00,98.53,98.61,98.47,98.53,9800.0,76.3068,76.3687,76.2603,76.3068,9800.0
2009-11-12 14:30:00,98.52,98.54,98.43,98.5,30600.0,76.299,76.3145,76.2293,76.2836,30600.0
2009-11-12 14:40:00,98.51,98.51,98.4,98.4,19100.0,76.2913,76.2913,76.2061,76.2061,19100.0
2009-11-12 14:50:00,98.4,98.56,98.35,98.54,32600.0,76.2061,76.33,76.1674,76.3145,32600.0
2009-11-12 15:00:00,98.51,98.53,98.42,98.47,26000.0,76.2913,76.3068,76.2216,76.2603,26000.0
2009-11-12 15:10:00,98.47,98.59,98.47,98.55,14200.0,76.2603,76.3533,76.2603,76.3223,14200.0
2009-11-12 15:20:00,98.57,98.6,98.5,98.56,19300.0,76.3378,76.361,76.2836,76.33,19300.0
2009-11-12 15:30:00,98.55,98.59,98.43,98.43,36900.0,76.3223,76.3533,76.2293,76.2293,36900.0
2009-11-12 15:40:00,98.43,98.55,98.26,98.39,37100.0,76.2293,76.3223,76.0977,76.1984,37100.0
2009-11-12 15:50:00,98.36,98.73,98.25,98.6,89600.0,76.1751,76.4617,76.0899,76.361,89600.0
2009-11-13 09:30:00,98.95,99.09,98.83,98.94,17300.0,76.6321,76.7405,76.5391,76.6243,17300.0
2009-11-13 09:40:00,98.94,99.14,98.81,98.92,14000.0,76.6243,76.7792,76.5236,76.6088,14000.0
2009-11-13 09:50:00,98.99,99.05,98.21,98.51,26500.0,76.663,76.7095,76.059,76.2913,26500.0
2009-11-13 10:00:00,98.46,98.82,98.35,98.67,15900.0,76.2526,76.5314,76.1674,76.4152,15900.0
2009-11-13 10:10:00,98.73,98.73,98.45,98.62,4500.0,76.4617,76.4617,76.2448,76.3765,4500.0
2009-11-13 10:20:00,98.65,98.97,98.64,98.74,4400.0,76.3997,76.6476,76.392,76.4694,4400.0
2009-11-13 10:30:00,98.76,98.83,98.61,98.82,6800.0,76.4849,76.5391,76.3687,76.5314,6800.0
2009-11-13 10:40:00,98.84,99.19,98.8,99.15,8100.0,76.5469,76.8179,76.5159,76.787,8100.0
2009-11-13 10:50:00,99.06,99.31,99.05,99.16,4000.0,76.7173,76.9109,76.7095,76.7947,4000.0
2009-11-13 11:00:00,99.17,99.25,99.1,99.23,6700.0,76.8024,76.8644,76.7482,76.8489,6700.0
2009-11-13 11:10:00,99.21,99.21,99.12,99.21,1600.0,76.8334,76.8334,76.7637,76.8334,1600.0
2009-11-13 11:20:00,99.19,99.43,99.17,99.33,4800.0,76.8179,77.0038,76.8024,76.9264,4800.0
2009-11-13 11:30:00,99.29,99.43,99.29,99.36,8500.0,76.8954,77.0038,76.8954,76.9496,8500.0
2009-11-13 11:40:00,99.33,99.4,99.16,99.24,6700.0,76.9264,76.9806,76.7947,76.8567,6700.0
2009-11-13 11:50:00,99.24,99.31,99.09,99.09,17100.0,76.8567,76.9109,76.7405,76.7405,17100.0
2009-11-13 12:00:00,99.14,99.38,99.14,99.38,8000.0,76.7792,76.9651,76.7792,76.9651,8000.0
2009-11-13 12:10:00,99.36,99.73,99.24,99.73,24800.0,76.9496,77.2361,76.8567,77.2361,24800.0
2009-11-13 12:20:00,99.64,99.81,99.62,99.7,22700.0,77.1664,77.2981,77.1509,77.2129,22700.0
2009-11-13 12:30:00,99.78,99.8,99.64,99.71,23900.0,77.2749,77.2903,77.1664,77.2206,23900.0
2009-11-13 12:40:00,99.7,99.72,99.53,99.57,27700.0,77.2129,77.2284,77.0812,77.1122,27700.0
2009-11-13 12:50:00,99.59,99.75,99.55,99.71,45300.0,77.1277,77.2516,77.0967,77.2206,45300.0
2009-11-13 13:00:00,99.7,99.83,99.63,99.77,30600.0,77.2129,77.3136,77.1587,77.2671,30600.0
2009-11-13 13:10:00,99.76,99.9,99.7,99.78,36900.0,77.2594,77.3678,77.2129,77.2749,36900.0
2009-11-13 13:20:00,99.76,99.94,99.72,99.94,28000.0,77.2594,77.3988,77.2284,77.3988,28000.0
2009-11-13 13:30:00,99.94,99.94,99.8,99.89,8600.0,77.3988,77.3988,77.2903,77.36,8600.0
2009-11-13 13:40:00,99.88,99.89,99.73,99.81,7700.0,77.3523,77.36,77.2361,77.2981,7700.0
2009-11-13 13:50:00,99.75,99.9,99.75,99.87,17900.0,77.2516,77.3678,77.2516,77.3446,17900.0
2009-11-13 14:00:00,99.86,99.98,99.86,99.89,11400.0,77.3368,77.4297,77.3368,77.36,11400.0
2009-11-13 14:10:00,99.85,99.91,99.76,99.78,11600.0,77.3291,77.3755,77.2594,77.2749,11600.0
2009-11-13 14:20:00,99.82,99.82,99.53,99.65,17400.0,77.3058,77.3058,77.0812,77.1742,17400.0
2009-11-13 14:30:00,99.61,99.62,99.22,99.22,7100.0,77.1432,77.1509,76.8412,76.8412,7100.0
2009-11-13 14:40:00,99.21,99.41,99.21,99.36,8600.0,76.8334,76.9883,76.8334,76.9496,8600.0
2009-11-13 14:50:00,99.36,99.45,99.29,99.3,4300.0,76.9496,77.0193,76.8954,76.9031,4300.0
2009-11-13 15:00:00,99.24,99.43,99.09,99.43,10200.0,76.8567,77.0038,76.7405,77.0038,10200.0
2009-11-13 15:10:00,99.39,99.52,99.32,99.35,6700.0,76.9728,77.0735,76.9186,76.9418,6700.0
2009-11-13 15:20:00,99.34,99.39,99.18,99.35,7100.0,76.9341,76.9728,76.8102,76.9418,7100.0
2009-11-13 15:30:00,99.31,99.45,99.21,99.32,13700.0,76.9109,77.0193,76.8334,76.9186,13700.0
2009-11-13 15:40:00,99.36,99.76,99.34,99.65,27000.0,76.9496,77.2594,76.9341,77.1742,27000.0
2009-11-13 15:50:00,99.67,99.67,99.46,99.49,56200.0,77.1897,77.1897,77.027,77.0503,56200.0
2009-11-16 09:30:00,99.53,100.0,99.26,99.99,11300.0,77.0812,77.4452,76.8721,77.4375,11300.0
2009-11-16 09:40:00,99.99,100.48,99.93,100.4,34900.0,77.4375,77.817,77.391,77.755,34900.0
2009-11-16 09:50:00,100.48,100.62,100.32,100.55,21500.0,77.817,77.9254,77.6931,77.8712,21500.0
2009-11-16 10:00:00,100.58,100.84,100.45,100.77,22200.0,77.8944,78.0958,77.7937,78.0416,22200.0
2009-11-16 10:10:00,100.77,100.94,100.64,100.76,18200.0,78.0416,78.1732,77.9409,78.0338,18200.0
2009-11-16 10:20:00,100.7,100.82,100.55,100.76,17300.0,77.9874,78.0803,77.8712,78.0338,17300.0
2009-11-16 10:30:00,100.8,100.86,100.69,100.86,12000.0,78.0648,78.1113,77.9796,78.1113,12000.0
2009-11-16 10:40:00,100.86,101.11,100.86,101.06,9900.0,78.1113,78.3049,78.1113,78.2662,9900.0
2009-11-16 10:50:00,101.06,101.25,101.06,101.2,12300.0,78.2662,78.4133,78.2662,78.3746,12300.0
2009-11-16 11:00:00,101.2,101.2,101.1,101.14,6300.0,78.3746,78.3746,78.2971,78.3281,6300.0
2009-11-16 11:10:00,101.1,101.14,100.94,101.14,8800.0,78.2971,78.3281,78.1732,78.3281,8800.0
2009-11-16 11:20:00,101.13,101.23,101.09,101.18,10200.0,78.3204,78.3978,78.2894,78.3591,10200.0
2009-11-16 11:30:00,101.19,101.48,101.19,101.39,8000.0,78.3668,78.5914,78.3668,78.5217,8000.0
2009-11-16 11:40:00,101.39,101.42,101.23,101.32,16000.0,78.5217,78.545,78.3978,78.4675,16000.0
2009-11-16 11:50:00,101.26,101.34,101.24,101.28,9300.0,78.421,78.483,78.4056,78.4365,9300.0
2009-11-16 12:00:00,101.26,101.35,101.24,101.24,11900.0,78.421,78.4907,78.4056,78.4056,11900.0
2009-11-16 12:10:00,101.24,101.26,100.97,101.07,18300.0,78.4056,78.421,78.1965,78.2739,18300.0
2009-11-16 12:20:00,101.0,101.0,100.83,100.91,4300.0,78.2197,78.2197,78.088,78.15,4300.0
2009-11-16 12:30:00,100.92,100.96,100.73,100.88,7500.0,78.1577,78.1887,78.0106,78.1268,7500.0
2009-11-16 12:40:00,100.88,101.05,100.8,101.01,27500.0,78.1268,78.2584,78.0648,78.2274,27500.0
2009-11-16 12:50:00,101.0,101.05,100.92,101.0,18500.0,78.2197,78.2584,78.1577,78.2197,18500.0
2009-11-16 13:00:00,101.05,101.1,100.86,100.86,16400.0,78.2584,78.2971,78.1113,78.1113,16400.0
2009-11-16 13:10:00,100.88,100.95,100.73,100.78,8800.0,78.1268,78.181,78.0106,78.0493,8800.0
2009-11-16 13:20:00,100.76,100.86,100.74,100.84,12500.0,78.0338,78.1113,78.0183,78.0958,12500.0
2009-11-16 13:30:00,100.83,101.0,100.83,100.98,9800.0,78.088,78.2197,78.088,78.2042,9800.0
2009-11-16 13:40:00,100.94,101.05,100.94,101.02,5200.0,78.1732,78.2584,78.1732,78.2352,5200.0
2009-11-16 13:50:00,101.03,101.09,101.02,101.04,5500.0,78.2429,78.2894,78.2352,78.2507,5500.0
2009-11-16 14:00:00,101.04,101.1,101.0,101.04,17900.0,78.2507,78.2971,78.2197,78.2507,17900.0
2009-11-16 14:10:00,101.08,101.1,101.0,101.01,24300.0,78.2816,78.2971,78.2197,78.2274,24300.0
2009-11-16 14:20:00,101.01,101.03,100.94,100.98,12300.0,78.2274,78.2429,78.1732,78.2042,12300.0
2009-11-16 14:30:00,100.97,101.08,100.96,101.02,14600.0,78.1965,78.2816,78.1887,78.2352,14600.0
2009-11-16 14:40:00,101.03,101.05,100.93,100.94,16800.0,78.2429,78.2584,78.1655,78.1732,16800.0
2009-11-16 14:50:00,100.92,101.0,100.85,101.0,10200.0,78.1577,78.2197,78.1035,78.2197,10200.0
2009-11-16 15:00:00,101.0,101.0,100.68,100.82,21800.0,78.2197,78.2197,77.9719,78.0803,21800.0
2009-11-16 15:10:00,100.82,100.9,100.71,100.71,19000.0,78.0803,78.1422,77.9951,77.9951,19000.0
2009-11-16 15:20:00,100.59,100.89,100.58,100.63,18200.0,77.9022,78.1345,77.8944,77.9331,18200.0
2009-11-16 15:30:00,100.63,100.87,100.63,100.7,31200.0,77.9331,78.119,77.9331,77.9874,31200.0
2009-11-16 15:40:00,100.71,100.73,100.54,100.64,46900.0,77.9951,78.0106,77.8634,77.9409,46900.0
2009-11-16 15:50:00,100.63,101.05,100.63,100.97,75200.0,77.9331,78.2584,77.9331,78.1965,75200.0
2009-11-17 09:30:00,101.14,101.26,100.68,101.26,26600.0,78.3281,78.421,77.9719,78.421,26600.0
2009-11-17 09:40:00,101.19,102.0,101.16,101.98,44500.0,78.3668,78.9941,78.3436,78.9787,44500.0
2009-11-17 09:50:00,102.0,102.28,101.95,102.06,64300.0,78.9941,79.211,78.9554,79.0406,64300.0
2009-11-17 10:00:00,102.06,102.22,101.91,101.96,63700.0,79.0406,79.1645,78.9244,78.9632,63700.0
2009-11-17 10:10:00,102.0,102.07,101.9,101.94,28600.0,78.9941,79.0484,78.9167,78.9477,28600.0
2009-11-17 10:20:00,101.94,102.1,101.9,101.94,103800.0,78.9477,79.0716,78.9167,78.9477,103800.0
2009-11-17 10:30:00,101.94,101.94,101.64,101.64,30500.0,78.9477,78.9477,78.7153,78.7153,30500.0
2009-11-17 10:40:00,101.63,101.68,101.45,101.65,27900.0,78.7076,78.7463,78.5682,78.7231,27900.0
2009-11-17 10:50:00,101.65,101.9,101.55,101.86,28700.0,78.7231,78.9167,78.6456,78.8857,28700.0
2009-11-17 11:00:00,101.86,101.9,101.64,101.84,16100.0,78.8857,78.9167,78.7153,78.8702,16100.0
2009-11-17 11:10:00,101.82,101.9,101.57,101.74,31500.0,78.8547,78.9167,78.6611,78.7928,31500.0
2009-11-17 11:20:00,101.7,101.83,101.7,101.76,11800.0,78.7618,78.8625,78.7618,78.8083,11800.0
2009-11-17 11:30:00,101.79,101.82,101.71,101.82,18600.0,78.8315,78.8547,78.7696,78.8547,18600.0
2009-11-17 11:40:00,101.79,101.79,101.7,101.74,21200.0,78.8315,78.8315,78.7618,78.7928,21200.0
2009-11-17 11:50:00,101.75,101.78,101.71,101.75,55500.0,78.8005,78.8238,78.7696,78.8005,55500.0
2009-11-17 12:00:00,101.72,101.74,101.66,101.74,8900.0,78.7773,78.7928,78.7308,78.7928,8900.0
2009-11-17 12:10:00,101.74,101.83,101.74,101.78,19000.0,78.7928,78.8625,78.7928,78.8238,19000.0
2009-11-17 12:20:00,101.78,101.95,101.78,101.79,52600.0,78.8238,78.9554,78.8238,78.8315,52600.0
2009-11-17 12:30:00,101.84,101.9,101.74,101.76,22300.0,78.8702,78.9167,78.7928,78.8083,22300.0
2009-11-17 12:40:00,101.76,101.78,101.65,101.69,21000.0,78.8083,78.8238,78.7231,78.7541,21000.0
2009-11-17 12:50:00,101.67,101.71,101.65,101.69,4800.0,78.7386,78.7696,78.7231,78.7541,4800.0
2009-11-17 13:00:00,101.68,101.69,101.48,101.56,10500.0,78.7463,78.7541,78.5914,78.6534,10500.0
2009-11-17 13:10:00,101.59,101.63,101.52,101.61,26800.0,78.6766,78.7076,78.6224,78.6921,26800.0
2009-11-17 13:20:00,101.61,101.64,101.42,101.47,24800.0,78.6921,78.7153,78.545,78.5837,24800.0
2009-11-17 13:30:00,101.47,101.58,101.46,101.5,19500.0,78.5837,78.6689,78.5759,78.6069,19500.0
2009-11-17 13:40:00,101.5,101.55,101.41,101.51,31100.0,78.6069,78.6456,78.5372,78.6147,31100.0
2009-11-17 13:50:00,101.5,101.51,101.41,101.49,7800.0,78.6069,78.6147,78.5372,78.5992,7800.0
2009-11-17 14:00:00,101.45,101.63,101.43,101.44,30900.0,78.5682,78.7076,78.5527,78.5604,30900.0
2009-11-17 14:10:00,101.4,101.59,101.4,101.57,11700.0,78.5295,78.6766,78.5295,78.6611,11700.0
2009-11-17 14:20:00,101.59,101.61,101.46,101.46,7400.0,78.6766,78.6921,78.5759,78.5759,7400.0
2009-11-17 14:30:00,101.47,101.47,101.35,101.41,19300.0,78.5837,78.5837,78.4907,78.5372,19300.0
2009-11-17 14:40:00,101.4,101.48,101.27,101.28,26200.0,78.5295,78.5914,78.4288,78.4365,26200.0
2009-11-17 14:50:00,101.27,101.33,101.19,101.32,19300.0,78.4288,78.4753,78.3668,78.4675,19300.0
2009-11-17 15:00:00,101.32,101.37,101.25,101.26,25300.0,78.4675,78.5062,78.4133,78.421,25300.0
2009-11-17 15:10:00,101.28,101.33,101.15,101.28,49000.0,78.4365,78.4753,78.3359,78.4365,49000.0
2009-11-17 15:20:00,101.29,101.48,101.23,101.4,19500.0,78.4443,78.5914,78.3978,78.5295,19500.0
2009-11-17 15:30:00,101.4,101.58,101.26,101.35,25400.0,78.5295,78.6689,78.421,78.4907,25400.0
2009-11-17 15:40:00,101.33,101.59,101.32,101.49,42100.0,78.4753,78.6766,78.4675,78.5992,42100.0
2009-11-17 15:50:00,101.5,101.54,101.27,101.43,45500.0,78.6069,78.6379,78.4288,78.5527,45500.0
2009-11-18 09:30:00,101.41,101.54,100.76,100.9,32500.0,78.5372,78.6379,78.0338,78.1422,32500.0
2009-11-18 09:40:00,100.82,101.15,100.79,100.88,23800.0,78.0803,78.3359,78.0571,78.1268,23800.0
2009-11-18 09:50:00,100.76,100.76,100.39,100.56,23300.0,78.0338,78.0338,77.7473,77.8789,23300.0
2009-11-18 10:00:00,100.55,100.92,100.5,100.81,26300.0,77.8712,78.1577,77.8325,78.0725,26300.0
2009-11-18 10:10:00,100.78,100.83,100.6,100.83,28600.0,78.0493,78.088,77.9099,78.088,28600.0
2009-11-18 10:20:00,100.73,100.95,100.64,100.88,45500.0,78.0106,78.181,77.9409,78.1268,45500.0
2009-11-18 10:30:00,100.89,100.96,100.78,100.95,11000.0,78.1345,78.1887,78.0493,78.181,11000.0
2009-11-18 10:40:00,100.95,101.23,100.95,101.2,24300.0,78.181,78.3978,78.181,78.3746,24300.0
2009-11-18 10:50:00,101.14,101.28,101.11,101.22,25500.0,78.3281,78.4365,78.3049,78.3901,25500.0
2009-11-18 11:00:00,101.27,101.36,101.11,101.18,23500.0,78.4288,78.4985,78.3049,78.3591,23500.0
2009-11-18 11:10:00,101.23,101.45,101.18,101.27,25100.0,78.3978,78.5682,78.3591,78.4288,25100.0
2009-11-18 11:20:00,101.27,101.64,101.18,101.51,39600.0,78.4288,78.7153,78.3591,78.6147,39600.0
2009-11-18 11:30:00,101.45,101.56,101.25,101.5,12400.0,78.5682,78.6534,78.4133,78.6069,12400.0
2009-11-18 11:40:00,101.47,101.57,101.45,101.57,8600.0,78.5837,78.6611,78.5682,78.6611,8600.0
2009-11-18 11:50:00,101.61,101.8,101.61,101.71,21100.0,78.6921,78.8393,78.6921,78.7696,21100.0
2009-11-18 12:00:00,101.7,101.95,101.64,101.93,30500.0,78.7618,78.9554,78.7153,78.9399,30500.0
2009-11-18 12:10:00,101.92,102.22,101.92,102.21,49700.0,78.9322,79.1645,78.9322,79.1568,49700.0
2009-11-18 12:20:00,102.17,102.54,102.17,102.18,42900.0,79.1258,79.4123,79.1258,79.1335,42900.0
2009-11-18 12:30:00,102.21,102.29,102.12,102.18,33000.0,79.1568,79.2187,79.0871,79.1335,33000.0
2009-11-18 12:40:00,102.22,102.22,98.1,98.29,951000.0,79.1645,79.1645,75.9738,76.1209,951000.0
2009-11-18 12:50:00,98.3,99.0,98.18,98.42,330400.0,76.1287,76.6708,76.0357,76.2216,330400.0
2009-11-18 13:00:00,98.46,98.86,97.89,98.75,153100.0,76.2526,76.5624,75.8111,76.4772,153100.0
2009-11-18 13:10:00,98.8,99.65,98.8,99.33,140500.0,76.5159,77.1742,76.5159,76.9264,140500.0
2009-11-18 13:20:00,99.34,99.58,99.24,99.38,86500.0,76.9341,77.12,76.8567,76.9651,86500.0
2009-11-18 13:30:00,99.35,99.67,98.94,99.08,81500.0,76.9418,77.1897,76.6243,76.7327,81500.0
2009-11-18 13:40:00,99.07,99.22,98.99,99.0,36800.0,76.725,76.8412,76.663,76.6708,36800.0
2009-11-18 13:50:00,99.0,99.08,98.63,98.66,46000.0,76.6708,76.7327,76.3842,76.4075,46000.0
2009-11-18 14:00:00,98.66,98.69,98.47,98.67,89500.0,76.4075,76.4307,76.2603,76.4152,89500.0
2009-11-18 14:10:00,98.69,98.75,98.59,98.72,32700.0,76.4307,76.4772,76.3533,76.4539,32700.0
2009-11-18 14:20:00,98.72,98.72,98.29,98.34,51800.0,76.4539,76.4539,76.1209,76.1596,51800.0
2009-11-18 14:30:00,98.34,98.34,98.0,98.07,32700.0,76.1596,76.1596,75.8963,75.9505,32700.0
2009-11-18 14:40:00,98.07,98.14,97.7,98.04,114900.0,75.9505,76.0048,75.664,75.9273,114900.0
2009-11-18 14:50:00,98.05,98.37,97.89,98.36,52400.0,75.9351,76.1829,75.8111,76.1751,52400.0
2009-11-18 15:00:00,98.36,98.67,98.33,98.62,36800.0,76.1751,76.4152,76.1519,76.3765,36800.0
2009-11-18 15:10:00,98.65,98.79,98.52,98.68,35900.0,76.3997,76.5082,76.299,76.423,35900.0
2009-11-18 15:20:00,98.68,98.68,98.26,98.26,64100.0,76.423,76.423,76.0977,76.0977,64100.0
2009-11-18 15:30:00,98.26,98.35,98.05,98.06,71600.0,76.0977,76.1674,75.9351,75.9428,71600.0
2009-11-18 15:40:00,98.06,98.41,98.04,98.39,117300.0,75.9428,76.2139,75.9273,76.1984,117300.0
2009-11-18 15:50:00,98.4,98.83,98.09,98.23,166000.0,76.2061,76.5391,75.966,76.0745,166000.0
2009-11-19 09:30:00,97.87,98.31,97.11,97.12,37900.0,75.7957,76.1364,75.2071,75.2148,37900.0
2009-11-19 09:40:00,97.02,97.12,95.66,95.98,151700.0,75.1374,75.2148,74.0841,74.3319,151700.0
2009-11-19 09:50:00,96.0,96.12,95.75,95.99,72300.0,74.3474,74.4404,74.1538,74.3397,72300.0
2009-11-19 10:00:00,95.99,96.7,95.56,96.7,110000.0,74.3397,74.8895,74.0067,74.8895,110000.0
2009-11-19 10:10:00,96.7,96.79,95.97,96.02,76600.0,74.8895,74.9592,74.3242,74.3629,76600.0
2009-11-19 10:20:00,96.06,96.48,96.05,96.4,47400.0,74.3939,74.7192,74.3862,74.6572,47400.0
2009-11-19 10:30:00,96.41,96.55,96.21,96.55,56800.0,74.665,74.7734,74.5101,74.7734,56800.0
2009-11-19 10:40:00,96.55,96.55,96.29,96.33,48100.0,74.7734,74.7734,74.572,74.603,48100.0
2009-11-19 10:50:00,96.32,96.49,96.19,96.3,33500.0,74.5953,74.7269,74.4946,74.5798,33500.0
2009-11-19 11:00:00,96.32,96.53,96.18,96.39,53900.0,74.5953,74.7579,74.4868,74.6495,53900.0
2009-11-19 11:10:00,96.42,96.48,96.36,96.46,24800.0,74.6727,74.7192,74.6262,74.7037,24800.0
2009-11-19 11:20:00,96.42,96.46,96.33,96.36,23500.0,74.6727,74.7037,74.603,74.6262,23500.0
2009-11-19 11:30:00,96.36,96.4,96.32,96.39,12800.0,74.6262,74.6572,74.5953,74.6495,12800.0
2009-11-19 11:40:00,96.39,96.53,96.36,96.38,39600.0,74.6495,74.7579,74.6262,74.6417,39600.0
2009-11-19 11:50:00,96.39,96.49,96.38,96.44,14400.0,74.6495,74.7269,74.6417,74.6882,14400.0
2009-11-19 12:00:00,96.43,96.53,96.38,96.48,21300.0,74.6804,74.7579,74.6417,74.7192,21300.0
2009-11-19 12:10:00,96.48,96.59,96.36,96.59,14600.0,74.7192,74.8044,74.6262,74.8044,14600.0
2009-11-19 12:20:00,96.59,96.67,96.49,96.55,13700.0,74.8044,74.8663,74.7269,74.7734,13700.0
2009-11-19 12:30:00,96.56,96.75,96.55,96.72,22400.0,74.7811,74.9283,74.7734,74.905,22400.0
2009-11-19 12:40:00,96.73,96.78,96.64,96.65,11800.0,74.9128,74.9515,74.8431,74.8508,11800.0
2009-11-19 12:50:00,96.65,96.66,96.48,96.6,19000.0,74.8508,74.8586,74.7192,74.8121,19000.0
2009-11-19 13:00:00,96.58,96.65,96.51,96.51,15800.0,74.7966,74.8508,74.7424,74.7424,15800.0
2009-11-19 13:10:00,96.49,96.51,96.31,96.35,16700.0,74.7269,74.7424,74.5875,74.6185,16700.0
2009-11-19 13:20:00,96.3,96.52,96.3,96.47,18400.0,74.5798,74.7501,74.5798,74.7114,18400.0
2009-11-19 13:30:00,96.47,96.66,96.44,96.6,16500.0,74.7114,74.8586,74.6882,74.8121,16500.0
2009-11-19 13:40:00,96.58,96.6,96.47,96.5,13000.0,74.7966,74.8121,74.7114,74.7347,13000.0
2009-11-19 13:50:00,96.5,96.61,96.42,96.47,16600.0,74.7347,74.8198,74.6727,74.7114,16600.0
2009-11-19 14:00:00,96.47,96.52,96.34,96.39,27700.0,74.7114,74.7501,74.6107,74.6495,27700.0
2009-11-19 14:10:00,96.4,96.53,96.33,96.48,27600.0,74.6572,74.7579,74.603,74.7192,27600.0
2009-11-19 14:20:00,96.5,96.67,96.49,96.52,37800.0,74.7347,74.8663,74.7269,74.7501,37800.0
2009-11-19 14:30:00,96.51,96.53,96.34,96.34,26600.0,74.7424,74.7579,74.6107,74.6107,26600.0
2009-11-19 14:40:00,96.35,96.43,96.31,96.37,24900.0,74.6185,74.6804,74.5875,74.634,24900.0
2009-11-19 14:50:00,96.38,96.53,96.3,96.34,34100.0,74.6417,74.7579,74.5798,74.6107,34100.0
2009-11-19 15:00:00,96.31,96.46,96.31,96.44,33200.0,74.5875,74.7037,74.5875,74.6882,33200.0
2009-11-19 15:10:00,96.44,96.64,96.36,96.6,35000.0,74.6882,74.8431,74.6262,74.8121,35000.0
2009-11-19 15:20:00,96.65,96.7,96.58,96.67,20200.0,74.8508,74.8895,74.7966,74.8663,20200.0
2009-11-19 15:30:00,96.66,96.81,96.63,96.76,32900.0,74.8586,74.9747,74.8353,74.936,32900.0
2009-11-19 15:40:00,96.77,97.27,96.76,97.27,61000.0,74.9438,75.331,74.936,75.331,61000.0
2009-11-19 15:50:00,97.27,97.29,96.95,97.02,66700.0,75.331,75.3465,75.0832,75.1374,66700.0
2009-11-20 09:30:00,96.78,97.21,96.41,97.14,66000.0,74.9515,75.2845,74.665,75.2303,66000.0
2009-11-20 09:40:00,97.29,97.5,97.12,97.12,17800.0,75.3465,75.5091,75.2148,75.2148,17800.0
2009-11-20 09:50:00,97.14,97.14,96.87,96.87,10100.0,75.2303,75.2303,75.0212,75.0212,10100.0
2009-11-20 10:00:00,96.87,97.02,96.83,96.88,21800.0,75.0212,75.1374,74.9902,75.0289,21800.0
2009-11-20 10:10:00,96.88,97.04,96.84,97.01,14200.0,75.0289,75.1529,74.998,75.1296,14200.0
2009-11-20 10:20:00,97.05,97.08,96.79,96.96,20600.0,75.1606,75.1838,74.9592,75.0909,20600.0
2009-11-20 10:30:00,96.95,97.01,96.86,96.94,18600.0,75.0832,75.1296,75.0135,75.0754,18600.0
2009-11-20 10:40:00,96.92,96.92,96.63,96.77,14700.0,75.0599,75.0599,74.8353,74.9438,14700.0
2009-11-20 10:50:00,96.72,96.81,96.64,96.65,20500.0,74.905,74.9747,74.8431,74.8508,20500.0
2009-11-20 11:00:00,96.68,96.95,96.67,96.92,24400.0,74.8741,75.0832,74.8663,75.0599,24400.0
2009-11-20 11:10:00,96.94,96.96,96.73,96.88,33300.0,75.0754,75.0909,74.9128,75.0289,33300.0
2009-11-20 11:20:00,96.88,96.88,96.48,96.54,16700.0,75.0289,75.0289,74.7192,74.7656,16700.0
2009-11-20 11:30:00,96.55,96.56,96.31,96.39,25500.0,74.7734,74.7811,74.5875,74.6495,25500.0
2009-11-20 11:40:00,96.36,96.53,96.31,96.45,15400.0,74.6262,74.7579,74.5875,74.6959,15400.0
2009-11-20 11:50:00,96.44,96.54,96.38,96.38,13300.0,74.6882,74.7656,74.6417,74.6417,13300.0
2009-11-20 12:00:00,96.36,96.38,96.2,96.23,22000.0,74.6262,74.6417,74.5023,74.5256,22000.0
2009-11-20 12:10:00,96.22,96.25,96.15,96.17,26300.0,74.5178,74.541,74.4636,74.4791,26300.0
2009-11-20 12:20:00,96.19,96.24,96.1,96.22,16400.0,74.4946,74.5333,74.4249,74.5178,16400.0
2009-11-20 12:30:00,96.22,96.26,96.17,96.23,13600.0,74.5178,74.5488,74.4791,74.5256,13600.0
2009-11-20 12:40:00,96.24,96.28,96.14,96.15,11900.0,74.5333,74.5643,74.4559,74.4636,11900.0
2009-11-20 12:50:00,96.16,96.17,96.07,96.12,10100.0,74.4713,74.4791,74.4016,74.4404,10100.0
2009-11-20 13:00:00,96.1,96.36,96.04,96.35,21800.0,74.4249,74.6262,74.3784,74.6185,21800.0
2009-11-20 13:10:00,96.35,96.55,96.35,96.41,12600.0,74.6185,74.7734,74.6185,74.665,12600.0
2009-11-20 13:20:00,96.41,96.41,96.29,96.31,7800.0,74.665,74.665,74.572,74.5875,7800.0
2009-11-20 13:30:00,96.31,96.31,96.24,96.29,8900.0,74.5875,74.5875,74.5333,74.572,8900.0
2009-11-20 13:40:00,96.29,96.59,96.26,96.59,11000.0,74.572,74.8044,74.5488,74.8044,11000.0
2009-11-20 13:50:00,96.56,96.57,96.42,96.47,11500.0,74.7811,74.7889,74.6727,74.7114,11500.0
2009-11-20 14:00:00,96.46,96.69,96.46,96.69,16000.0,74.7037,74.8818,74.7037,74.8818,16000.0
2009-11-20 14:10:00,96.7,96.84,96.7,96.84,15500.0,74.8895,74.998,74.8895,74.998,15500.0
2009-11-20 14:20:00,96.86,96.92,96.81,96.82,18100.0,75.0135,75.0599,74.9747,74.9825,18100.0
2009-11-20 14:30:00,96.84,97.0,96.83,96.99,22700.0,74.998,75.1219,74.9902,75.1141,22700.0
2009-11-20 14:40:00,96.97,97.02,96.75,96.9,33200.0,75.0986,75.1374,74.9283,75.0444,33200.0
2009-11-20 14:50:00,96.93,96.96,96.83,96.83,13900.0,75.0677,75.0909,74.9902,74.9902,13900.0
2009-11-20 15:00:00,96.83,96.91,96.76,96.88,21100.0,74.9902,75.0522,74.936,75.0289,21100.0
2009-11-20 15:10:00,96.89,96.95,96.83,96.93,13400.0,75.0367,75.0832,74.9902,75.0677,13400.0
2009-11-20 15:20:00,96.95,97.17,96.95,97.16,24500.0,75.0832,75.2535,75.0832,75.2458,24500.0
2009-11-20 15:30:00,97.16,97.49,97.16,97.28,57100.0,75.2458,75.5014,75.2458,75.3387,57100.0
2009-11-20 15:40:00,97.31,97.49,97.16,97.21,76400.0,75.362,75.5014,75.2458,75.2845,76400.0
2009-11-20 15:50:00,97.22,97.29,97.14,97.24,68700.0,75.2923,75.3465,75.2303,75.3077,68700.0
2009-11-23 09:30:00,98.57,98.75,98.29,98.73,16800.0,76.3378,76.4772,76.1209,76.4617,16800.0
2009-11-23 09:40:00,98.71,99.0,98.69,98.83,7700.0,76.4462,76.6708,76.4307,76.5391,7700.0
2009-11-23 09:50:00,98.83,98.94,98.69,98.93,7900.0,76.5391,76.6243,76.4307,76.6166,7900.0
2009-11-23 10:00:00,98.93,99.15,98.84,98.84,20800.0,76.6166,76.787,76.5469,76.5469,20800.0
2009-11-23 10:10:00,98.86,98.97,98.79,98.8,12800.0,76.5624,76.6476,76.5082,76.5159,12800.0
2009-11-23 10:20:00,98.81,98.85,98.64,98.69,15200.0,76.5236,76.5546,76.392,76.4307,15200.0
2009-11-23 10:30:00,98.64,98.7,98.45,98.45,25600.0,76.392,76.4384,76.2448,76.2448,25600.0
2009-11-23 10:40:00,98.5,98.55,98.27,98.47,20900.0,76.2836,76.3223,76.1054,76.2603,20900.0
2009-11-23 10:50:00,98.51,98.51,98.05,98.05,21900.0,76.2913,76.2913,75.9351,75.9351,21900.0
2009-11-23 11:00:00,98.09,98.15,98.03,98.08,17100.0,75.966,76.0125,75.9196,75.9583,17100.0
2009-11-23 11:10:00,98.08,98.3,98.07,98.28,9200.0,75.9583,76.1287,75.9505,76.1132,9200.0
2009-11-23 11:20:00,98.31,98.5,98.26,98.33,11500.0,76.1364,76.2836,76.0977,76.1519,11500.0
2009-11-23 11:30:00,98.36,98.4,98.27,98.27,12200.0,76.1751,76.2061,76.1054,76.1054,12200.0
2009-11-23 11:40:00,98.24,98.3,98.18,98.3,7700.0,76.0822,76.1287,76.0357,76.1287,7700.0
2009-11-23 11:50:00,98.3,98.3,98.14,98.18,11400.0,76.1287,76.1287,76.0048,76.0357,11400.0
2009-11-23 12:00:00,98.15,98.27,98.11,98.25,12800.0,76.0125,76.1054,75.9815,76.0899,12800.0
2009-11-23 12:10:00,98.26,98.27,98.14,98.17,12900.0,76.0977,76.1054,76.0048,76.028,12900.0
2009-11-23 12:20:00,98.17,98.2,98.06,98.11,6300.0,76.028,76.0512,75.9428,75.9815,6300.0
2009-11-23 12:30:00,98.07,98.07,97.78,97.99,11400.0,75.9505,75.9505,75.726,75.8886,11400.0
2009-11-23 12:40:00,98.03,98.29,97.99,98.15,8600.0,75.9196,76.1209,75.8886,76.0125,8600.0
2009-11-23 12:50:00,98.15,98.2,98.04,98.13,7800.0,76.0125,76.0512,75.9273,75.997,7800.0
2009-11-23 13:00:00,98.16,98.19,97.95,98.03,22800.0,76.0202,76.0435,75.8576,75.9196,22800.0
2009-11-23 13:10:00,98.02,98.07,97.96,98.07,12800.0,75.9118,75.9505,75.8654,75.9505,12800.0
2009-11-23 13:20:00,98.08,98.13,98.03,98.06,13000.0,75.9583,75.997,75.9196,75.9428,13000.0
2009-11-23 13:30:00,98.07,98.2,98.0,98.1,8500.0,75.9505,76.0512,75.8963,75.9738,8500.0
2009-11-23 13:40:00,98.12,98.13,98.04,98.07,11200.0,75.9893,75.997,75.9273,75.9505,11200.0
2009-11-23 13:50:00,98.05,98.11,97.91,98.08,15800.0,75.9351,75.9815,75.8266,75.9583,15800.0
2009-11-23 14:00:00,98.06,98.21,98.03,98.14,15200.0,75.9428,76.059,75.9196,76.0048,15200.0
2009-11-23 14:10:00,98.12,98.13,97.91,98.02,22400.0,75.9893,75.997,75.8266,75.9118,22400.0
2009-11-23 14:20:00,97.96,98.1,97.96,98.01,14200.0,75.8654,75.9738,75.8654,75.9041,14200.0
2009-11-23 14:30:00,98.03,98.11,98.0,98.02,5000.0,75.9196,75.9815,75.8963,75.9118,5000.0
2009-11-23 14:40:00,98.04,98.11,98.02,98.04,7800.0,75.9273,75.9815,75.9118,75.9273,7800.0
2009-11-23 14:50:00,98.05,98.05,97.98,98.01,8100.0,75.9351,75.9351,75.8808,75.9041,8100.0
2009-11-23 15:00:00,98.0,98.17,98.0,98.08,16200.0,75.8963,76.028,75.8963,75.9583,16200.0
2009-11-23 15:10:00,98.13,98.21,98.08,98.11,11800.0,75.997,76.059,75.9583,75.9815,11800.0
2009-11-23 15:20:00,98.08,98.15,98.0,98.0,14600.0,75.9583,76.0125,75.8963,75.8963,14600.0
2009-11-23 15:30:00,98.0,98.14,97.95,98.12,52000.0,75.8963,76.0048,75.8576,75.9893,52000.0
2009-11-23 15:40:00,98.13,98.21,98.0,98.15,42300.0,75.997,76.059,75.8963,76.0125,42300.0
2009-11-23 15:50:00,98.15,98.24,98.03,98.2,44700.0,76.0125,76.0822,75.9196,76.0512,44700.0
2009-11-24 09:30:00,98.72,98.72,98.1,98.57,28100.0,76.4539,76.4539,75.9738,76.3378,28100.0
2009-11-24 09:40:00,98.6,98.64,98.4,98.54,12300.0,76.361,76.392,76.2061,76.3145,12300.0
2009-11-24 09:50:00,98.55,98.56,98.19,98.34,64500.0,76.3223,76.33,76.0435,76.1596,64500.0
2009-11-24 10:00:00,98.47,98.88,98.29,98.34,70700.0,76.2603,76.5779,76.1209,76.1596,70700.0
2009-11-24 10:10:00,98.41,98.48,98.33,98.47,30700.0,76.2139,76.2681,76.1519,76.2603,30700.0
2009-11-24 10:20:00,98.49,98.72,98.39,98.65,56300.0,76.2758,76.4539,76.1984,76.3997,56300.0
2009-11-24 10:30:00,98.65,98.99,98.61,98.95,19000.0,76.3997,76.663,76.3687,76.6321,19000.0
2009-11-24 10:40:00,98.95,99.26,98.91,99.13,10000.0,76.6321,76.8721,76.6011,76.7715,10000.0
2009-11-24 10:50:00,99.04,99.21,98.86,98.88,10600.0,76.7018,76.8334,76.5624,76.5779,10600.0
2009-11-24 11:00:00,98.86,99.25,98.81,99.18,28300.0,76.5624,76.8644,76.5236,76.8102,28300.0
2009-11-24 11:10:00,99.19,99.22,99.0,99.0,13400.0,76.8179,76.8412,76.6708,76.6708,13400.0
2009-11-24 11:20:00,99.05,99.09,98.87,98.96,13300.0,76.7095,76.7405,76.5701,76.6398,13300.0
2009-11-24 11:30:00,98.91,99.08,98.8,99.0,30800.0,76.6011,76.7327,76.5159,76.6708,30800.0
2009-11-24 11:40:00,99.08,99.08,98.97,99.04,5000.0,76.7327,76.7327,76.6476,76.7018,5000.0
2009-11-24 11:50:00,99.04,99.09,98.99,98.99,14300.0,76.7018,76.7405,76.663,76.663,14300.0
2009-11-24 12:00:00,99.0,99.01,98.87,98.87,7900.0,76.6708,76.6785,76.5701,76.5701,7900.0
2009-11-24 12:10:00,98.88,98.9,98.79,98.89,7600.0,76.5779,76.5933,76.5082,76.5856,7600.0
2009-11-24 12:20:00,98.77,98.84,98.77,98.81,2400.0,76.4927,76.5469,76.4927,76.5236,2400.0
2009-11-24 12:30:00,98.75,98.8,98.74,98.8,3700.0,76.4772,76.5159,76.4694,76.5159,3700.0
2009-11-24 12:40:00,98.8,98.8,98.64,98.73,5900.0,76.5159,76.5159,76.392,76.4617,5900.0
2009-11-24 12:50:00,98.75,98.76,98.7,98.74,5100.0,76.4772,76.4849,76.4384,76.4694,5100.0
2009-11-24 13:00:00,98.71,98.76,98.67,98.75,6600.0,76.4462,76.4849,76.4152,76.4772,6600.0
2009-11-24 13:10:00,98.74,98.78,98.74,98.75,4300.0,76.4694,76.5004,76.4694,76.4772,4300.0
2009-11-24 13:20:00,98.75,98.77,98.71,98.74,17500.0,76.4772,76.4927,76.4462,76.4694,17500.0
2009-11-24 13:30:00,98.76,98.8,98.74,98.77,10200.0,76.4849,76.5159,76.4694,76.4927,10200.0
2009-11-24 13:40:00,98.77,98.79,98.75,98.77,4000.0,76.4927,76.5082,76.4772,76.4927,4000.0
2009-11-24 13:50:00,98.75,98.76,98.67,98.74,8800.0,76.4772,76.4849,76.4152,76.4694,8800.0
2009-11-24 14:00:00,98.73,98.8,98.63,98.77,9500.0,76.4617,76.5159,76.3842,76.4927,9500.0
2009-11-24 14:10:00,98.75,98.81,98.7,98.79,9200.0,76.4772,76.5236,76.4384,76.5082,9200.0
2009-11-24 14:20:00,98.77,98.87,98.72,98.84,7600.0,76.4927,76.5701,76.4539,76.5469,7600.0
2009-11-24 14:30:00,98.83,98.88,98.77,98.86,6600.0,76.5391,76.5779,76.4927,76.5624,6600.0
2009-11-24 14:40:00,98.85,99.04,98.82,99.04,8500.0,76.5546,76.7018,76.5314,76.7018,8500.0
2009-11-24 14:50:00,99.04,99.14,99.01,99.04,8200.0,76.7018,76.7792,76.6785,76.7018,8200.0
2009-11-24 15:00:00,99.02,99.04,98.84,98.85,8400.0,76.6863,76.7018,76.5469,76.5546,8400.0
2009-11-24 15:10:00,98.85,98.85,98.74,98.75,7600.0,76.5546,76.5546,76.4694,76.4772,7600.0
2009-11-24 15:20:00,98.76,98.85,98.73,98.75,8400.0,76.4849,76.5546,76.4617,76.4772,8400.0
2009-11-24 15:30:00,98.75,98.79,98.73,98.77,9000.0,76.4772,76.5082,76.4617,76.4927,9000.0
2009-11-24 15:40:00,98.77,98.79,98.61,98.68,45800.0,76.4927,76.5082,76.3687,76.423,45800.0
2009-11-24 15:50:00,98.68,98.85,98.68,98.84,83400.0,76.423,76.5546,76.423,76.5469,83400.0
2009-11-25 09:30:00,99.0,99.0,98.48,98.51,17700.0,76.6708,76.6708,76.2681,76.2913,17700.0
2009-11-25 09:40:00,98.51,98.6,98.41,98.45,9300.0,76.2913,76.361,76.2139,76.2448,9300.0
2009-11-25 09:50:00,98.44,98.6,98.41,98.53,11900.0,76.2371,76.361,76.2139,76.3068,11900.0
2009-11-25 10:00:00,98.6,98.88,98.6,98.84,12700.0,76.361,76.5779,76.361,76.5469,12700.0
2009-11-25 10:10:00,98.8,98.92,98.72,98.75,29800.0,76.5159,76.6088,76.4539,76.4772,29800.0
2009-11-25 10:20:00,98.75,98.81,98.54,98.6,24100.0,76.4772,76.5236,76.3145,76.361,24100.0
2009-11-25 10:30:00,98.65,98.67,98.47,98.56,34800.0,76.3997,76.4152,76.2603,76.33,34800.0
2009-11-25 10:40:00,98.56,98.78,98.48,98.68,23000.0,76.33,76.5004,76.2681,76.423,23000.0
2009-11-25 10:50:00,98.68,98.68,98.4,98.4,26500.0,76.423,76.423,76.2061,76.2061,26500.0
2009-11-25 11:00:00,98.39,98.55,98.39,98.5,13700.0,76.1984,76.3223,76.1984,76.2836,13700.0
2009-11-25 11:10:00,98.55,98.6,98.49,98.6,13000.0,76.3223,76.361,76.2758,76.361,13000.0
2009-11-25 11:20:00,98.6,98.62,98.46,98.62,23600.0,76.361,76.3765,76.2526,76.3765,23600.0
2009-11-25 11:30:00,98.62,98.86,98.58,98.73,13600.0,76.3765,76.5624,76.3455,76.4617,13600.0
2009-11-25 11:40:00,98.76,98.89,98.68,98.69,12900.0,76.4849,76.5856,76.423,76.4307,12900.0
2009-11-25 11:50:00,98.7,98.77,98.65,98.74,12000.0,76.4384,76.4927,76.3997,76.4694,12000.0
2009-11-25 12:00:00,98.78,98.78,98.53,98.57,4500.0,76.5004,76.5004,76.3068,76.3378,4500.0
2009-11-25 12:10:00,98.56,98.59,98.42,98.42,13200.0,76.33,76.3533,76.2216,76.2216,13200.0
2009-11-25 12:20:00,98.43,98.59,98.37,98.59,14800.0,76.2293,76.3533,76.1829,76.3533,14800.0
2009-11-25 12:30:00,98.54,98.54,98.36,98.36,7400.0,76.3145,76.3145,76.1751,76.1751,7400.0
2009-11-25 12:40:00,98.36,98.41,98.33,98.41,6200.0,76.1751,76.2139,76.1519,76.2139,6200.0
2009-11-25 12:50:00,98.38,98.6,98.38,98.59,9400.0,76.1906,76.361,76.1906,76.3533,9400.0
2009-11-25 13:00:00,98.58,98.58,98.51,98.53,6400.0,76.3455,76.3455,76.2913,76.3068,6400.0
2009-11-25 13:10:00,98.55,98.55,98.48,98.52,2300.0,76.3223,76.3223,76.2681,76.299,2300.0
2009-11-25 13:20:00,98.48,98.6,98.48,98.59,4700.0,76.2681,76.361,76.2681,76.3533,4700.0
2009-11-25 13:30:00,98.6,98.6,98.53,98.59,10300.0,76.361,76.361,76.3068,76.3533,10300.0
2009-11-25 13:40:00,98.55,98.6,98.55,98.6,3500.0,76.3223,76.361,76.3223,76.361,3500.0
2009-11-25 13:50:00,98.6,98.6,98.48,98.57,10100.0,76.361,76.361,76.2681,76.3378,10100.0
2009-11-25 14:00:00,98.6,98.6,98.5,98.55,9100.0,76.361,76.361,76.2836,76.3223,9100.0
2009-11-25 14:10:00,98.51,98.6,98.5,98.56,8400.0,76.2913,76.361,76.2836,76.33,8400.0
2009-11-25 14:20:00,98.54,98.62,98.54,98.6,13300.0,76.3145,76.3765,76.3145,76.361,13300.0
2009-11-25 14:30:00,98.6,98.6,98.54,98.56,7000.0,76.361,76.361,76.3145,76.33,7000.0
2009-11-25 14:40:00,98.57,98.67,98.52,98.6,15100.0,76.3378,76.4152,76.299,76.361,15100.0
2009-11-25 14:50:00,98.61,98.69,98.6,98.62,5200.0,76.3687,76.4307,76.361,76.3765,5200.0
2009-11-25 15:00:00,98.59,98.69,98.54,98.54,7600.0,76.3533,76.4307,76.3145,76.3145,7600.0
2009-11-25 15:10:00,98.57,98.63,98.52,98.6,5200.0,76.3378,76.3842,76.299,76.361,5200.0
2009-11-25 15:20:00,98.6,98.63,98.54,98.55,12200.0,76.361,76.3842,76.3145,76.3223,12200.0
2009-11-25 15:30:00,98.51,98.6,98.5,98.54,12700.0,76.2913,76.361,76.2836,76.3145,12700.0
2009-11-25 15:40:00,98.56,98.61,98.47,98.51,25600.0,76.33,76.3687,76.2603,76.2913,25600.0
2009-11-25 15:50:00,98.52,98.61,98.52,98.57,26800.0,76.299,76.3687,76.299,76.3378,26800.0
2009-11-27 09:30:00,96.52,96.59,96.03,96.14,13300.0,74.7501,74.8044,74.3707,74.4559,13300.0
2009-11-27 09:40:00,96.1,96.6,96.1,96.51,10600.0,74.4249,74.8121,74.4249,74.7424,10600.0
2009-11-27 09:50:00,96.45,96.81,96.44,96.66,20800.0,74.6959,74.9747,74.6882,74.8586,20800.0
2009-11-27 10:00:00,96.63,97.24,96.56,97.01,16900.0,74.8353,75.3077,74.7811,75.1296,16900.0
2009-11-27 10:10:00,97.01,97.41,97.01,97.29,21100.0,75.1296,75.4394,75.1296,75.3465,21100.0
2009-11-27 10:20:00,97.29,97.68,97.29,97.5,27000.0,75.3465,75.6485,75.3465,75.5091,27000.0
2009-11-27 10:30:00,97.55,97.77,97.5,97.64,21200.0,75.5478,75.7182,75.5091,75.6175,21200.0
2009-11-27 10:40:00,97.61,97.92,97.59,97.83,16500.0,75.5943,75.8344,75.5788,75.7647,16500.0
2009-11-27 10:50:00,97.85,98.14,97.83,98.08,21300.0,75.7802,76.0048,75.7647,75.9583,21300.0
2009-11-27 11:00:00,98.02,98.27,97.98,98.2,15000.0,75.9118,76.1054,75.8808,76.0512,15000.0
2009-11-27 11:10:00,98.16,98.18,97.89,97.89,19500.0,76.0202,76.0357,75.8111,75.8111,19500.0
2009-11-27 11:20:00,97.9,97.9,97.64,97.69,24100.0,75.8189,75.8189,75.6175,75.6563,24100.0
2009-11-27 11:30:00,97.64,97.86,97.56,97.74,14400.0,75.6175,75.7879,75.5556,75.695,14400.0
2009-11-27 11:40:00,97.74,98.09,97.73,98.02,23900.0,75.695,75.966,75.6872,75.9118,23900.0
2009-11-27 11:50:00,98.04,98.14,98.0,98.0,18900.0,75.9273,76.0048,75.8963,75.8963,18900.0
2009-11-27 12:00:00,98.01,98.06,97.94,98.0,22000.0,75.9041,75.9428,75.8499,75.8963,22000.0
2009-11-27 12:10:00,98.0,98.01,97.7,97.7,17000.0,75.8963,75.9041,75.664,75.664,17000.0
2009-11-27 12:20:00,97.71,97.71,97.49,97.56,20800.0,75.6717,75.6717,75.5014,75.5556,20800.0
2009-11-27 12:30:00,97.57,97.91,97.57,97.87,33900.0,75.5633,75.8266,75.5633,75.7957,33900.0
2009-11-27 12:40:00,97.87,98.2,97.77,98.13,12200.0,75.7957,76.0512,75.7182,75.997,12200.0
2009-11-27 12:50:00,98.17,98.17,97.46,97.57,22800.0,76.028,76.028,75.4781,75.5633,22800.0
2009-11-30 09:30:00,97.71,97.93,96.42,96.56,15200.0,75.6717,75.8421,74.6727,74.7811,15200.0
2009-11-30 09:40:00,96.56,96.84,96.16,96.5,32700.0,74.7811,74.998,74.4713,74.7347,32700.0
2009-11-30 09:50:00,96.44,96.61,96.33,96.38,17600.0,74.6882,74.8198,74.603,74.6417,17600.0
2009-11-30 10:00:00,96.38,96.54,96.29,96.48,21100.0,74.6417,74.7656,74.572,74.7192,21100.0
2009-11-30 10:10:00,96.47,96.54,96.31,96.51,41200.0,74.7114,74.7656,74.5875,74.7424,41200.0
2009-11-30 10:20:00,96.5,96.66,96.42,96.57,27800.0,74.7347,74.8586,74.6727,74.7889,27800.0
2009-11-30 10:30:00,96.57,96.77,96.57,96.69,15800.0,74.7889,74.9438,74.7889,74.8818,15800.0
2009-11-30 10:40:00,96.71,96.78,96.6,96.62,26300.0,74.8973,74.9515,74.8121,74.8276,26300.0
2009-11-30 10:50:00,96.61,96.83,96.61,96.82,13300.0,74.8198,74.9902,74.8198,74.9825,13300.0
2009-11-30 11:00:00,96.82,96.84,96.44,96.57,14700.0,74.9825,74.998,74.6882,74.7889,14700.0
2009-11-30 11:10:00,96.57,96.62,96.4,96.49,46700.0,74.7889,74.8276,74.6572,74.7269,46700.0
2009-11-30 11:20:00,96.49,96.54,96.31,96.31,11700.0,74.7269,74.7656,74.5875,74.5875,11700.0
2009-11-30 11:30:00,96.31,96.33,96.05,96.19,17300.0,74.5875,74.603,74.3862,74.4946,17300.0
2009-11-30 11:40:00,96.19,96.3,96.17,96.19,8200.0,74.4946,74.5798,74.4791,74.4946,8200.0
2009-11-30 11:50:00,96.23,96.33,96.09,96.29,13400.0,74.5256,74.603,74.4171,74.572,13400.0
2009-11-30 12:00:00,96.33,96.45,96.28,96.41,9800.0,74.603,74.6959,74.5643,74.665,9800.0
2009-11-30 12:10:00,96.38,96.57,96.31,96.57,8600.0,74.6417,74.7889,74.5875,74.7889,8600.0
2009-11-30 12:20:00,96.57,96.58,96.44,96.53,8700.0,74.7889,74.7966,74.6882,74.7579,8700.0
2009-11-30 12:30:00,96.54,96.54,96.22,96.45,13700.0,74.7656,74.7656,74.5178,74.6959,13700.0
2009-11-30 12:40:00,96.46,96.5,96.37,96.47,13500.0,74.7037,74.7347,74.634,74.7114,13500.0
2009-11-30 12:50:00,96.41,96.52,96.37,96.48,10500.0,74.665,74.7501,74.634,74.7192,10500.0
2009-11-30 13:00:00,96.48,96.64,96.48,96.48,11300.0,74.7192,74.8431,74.7192,74.7192,11300.0
2009-11-30 13:10:00,96.5,96.65,96.45,96.65,16900.0,74.7347,74.8508,74.6959,74.8508,16900.0
2009-11-30 13:20:00,96.66,96.75,96.64,96.75,4400.0,74.8586,74.9283,74.8431,74.9283,4400.0
2009-11-30 13:30:00,96.74,96.82,96.67,96.68,6300.0,74.9205,74.9825,74.8663,74.8741,6300.0
2009-11-30 13:40:00,96.67,96.69,96.49,96.62,9600.0,74.8663,74.8818,74.7269,74.8276,9600.0
2009-11-30 13:50:00,96.66,96.86,96.63,96.71,3900.0,74.8586,75.0135,74.8353,74.8973,3900.0
2009-11-30 14:00:00,96.74,96.78,96.67,96.77,7900.0,74.9205,74.9515,74.8663,74.9438,7900.0
2009-11-30 14:10:00,96.73,96.88,96.7,96.87,6500.0,74.9128,75.0289,74.8895,75.0212,6500.0
2009-11-30 14:20:00,96.87,97.04,96.85,97.0,39900.0,75.0212,75.1529,75.0057,75.1219,39900.0
2009-11-30 14:30:00,97.0,97.08,96.98,97.03,9800.0,75.1219,75.1838,75.1064,75.1451,9800.0
2009-11-30 14:40:00,97.03,97.17,97.0,97.11,18000.0,75.1451,75.2535,75.1219,75.2071,18000.0
2009-11-30 14:50:00,97.11,97.16,97.0,97.11,15500.0,75.2071,75.2458,75.1219,75.2071,15500.0
2009-11-30 15:00:00,97.12,97.24,97.06,97.2,18500.0,75.2148,75.3077,75.1683,75.2768,18500.0
2009-11-30 15:10:00,97.24,97.6,97.24,97.52,32100.0,75.3077,75.5866,75.3077,75.5246,32100.0
2009-11-30 15:20:00,97.56,97.61,97.4,97.48,21000.0,75.5556,75.5943,75.4317,75.4936,21000.0
2009-11-30 15:30:00,97.47,97.6,97.44,97.49,25400.0,75.4859,75.5866,75.4626,75.5014,25400.0
2009-11-30 15:40:00,97.49,97.7,97.44,97.7,45100.0,75.5014,75.664,75.4626,75.664,45100.0
2009-11-30 15:50:00,97.7,97.82,97.6,97.71,68500.0,75.664,75.7569,75.5866,75.6717,68500.0
2009-12-01 09:30:00,98.48,99.16,98.47,98.9,14700.0,76.2681,76.7947,76.2603,76.5933,14700.0
2009-12-01 09:40:00,98.99,99.33,98.8,98.8,14400.0,76.663,76.9264,76.5159,76.5159,14400.0
2009-12-01 09:50:00,98.8,98.82,98.25,98.36,25000.0,76.5159,76.5314,76.0899,76.1751,25000.0
2009-12-01 10:00:00,98.33,98.56,98.12,98.18,56300.0,76.1519,76.33,75.9893,76.0357,56300.0
2009-12-01 10:10:00,98.2,98.23,97.97,98.12,33200.0,76.0512,76.0745,75.8731,75.9893,33200.0
2009-12-01 10:20:00,98.11,98.14,97.92,98.08,30100.0,75.9815,76.0048,75.8344,75.9583,30100.0
2009-12-01 10:30:00,98.06,98.11,97.96,98.0,43300.0,75.9428,75.9815,75.8654,75.8963,43300.0
2009-12-01 10:40:00,97.97,98.21,97.97,98.16,51000.0,75.8731,76.059,75.8731,76.0202,51000.0
2009-12-01 10:50:00,98.17,98.18,97.93,98.15,39800.0,76.028,76.0357,75.8421,76.0125,39800.0
2009-12-01 11:00:00,98.11,98.2,98.01,98.09,70600.0,75.9815,76.0512,75.9041,75.966,70600.0
2009-12-01 11:10:00,98.06,98.23,98.0,98.19,36800.0,75.9428,76.0745,75.8963,76.0435,36800.0
2009-12-01 11:20:00,98.19,98.33,98.12,98.25,18000.0,76.0435,76.1519,75.9893,76.0899,18000.0
2009-12-01 11:30:00,98.27,98.46,98.26,98.31,24800.0,76.1054,76.2526,76.0977,76.1364,24800.0
2009-12-01 11:40:00,98.3,98.32,98.21,98.21,13100.0,76.1287,76.1442,76.059,76.059,13100.0
2009-12-01 11:50:00,98.21,98.25,98.19,98.19,9900.0,76.059,76.0899,76.0435,76.0435,9900.0
2009-12-01 12:00:00,98.19,98.3,98.14,98.26,10200.0,76.0435,76.1287,76.0048,76.0977,10200.0
2009-12-01 12:10:00,98.28,98.37,98.26,98.33,24500.0,76.1132,76.1829,76.0977,76.1519,24500.0
2009-12-01 12:20:00,98.34,98.34,98.16,98.18,22400.0,76.1596,76.1596,76.0202,76.0357,22400.0
2009-12-01 12:30:00,98.2,98.22,98.15,98.18,16700.0,76.0512,76.0667,76.0125,76.0357,16700.0
2009-12-01 12:40:00,98.14,98.23,98.13,98.23,16000.0,76.0048,76.0745,75.997,76.0745,16000.0
2009-12-01 12:50:00,98.22,98.34,98.2,98.32,7100.0,76.0667,76.1596,76.0512,76.1442,7100.0
2009-12-01 13:00:00,98.33,98.39,98.25,98.32,12000.0,76.1519,76.1984,76.0899,76.1442,12000.0
2009-12-01 13:10:00,98.33,98.44,98.32,98.44,10300.0,76.1519,76.2371,76.1442,76.2371,10300.0
2009-12-01 13:20:00,98.47,98.6,98.42,98.51,14000.0,76.2603,76.361,76.2216,76.2913,14000.0
2009-12-01 13:30:00,98.48,98.6,98.45,98.55,8200.0,76.2681,76.361,76.2448,76.3223,8200.0
2009-12-01 13:40:00,98.55,98.55,98.36,98.52,16400.0,76.3223,76.3223,76.1751,76.299,16400.0
2009-12-01 13:50:00,98.52,98.53,98.48,98.51,10200.0,76.299,76.3068,76.2681,76.2913,10200.0
2009-12-01 14:00:00,98.52,98.54,98.44,98.46,11400.0,76.299,76.3145,76.2371,76.2526,11400.0
2009-12-01 14:10:00,98.44,98.45,98.33,98.36,26800.0,76.2371,76.2448,76.1519,76.1751,26800.0
2009-12-01 14:20:00,98.34,98.47,98.31,98.47,17400.0,76.1596,76.2603,76.1364,76.2603,17400.0
2009-12-01 14:30:00,98.44,98.55,98.41,98.53,32400.0,76.2371,76.3223,76.2139,76.3068,32400.0
2009-12-01 14:40:00,98.53,98.58,98.31,98.4,23500.0,76.3068,76.3455,76.1364,76.2061,23500.0
2009-12-01 14:50:00,98.39,98.41,98.15,98.2,26600.0,76.1984,76.2139,76.0125,76.0512,26600.0
2009-12-01 15:00:00,98.19,98.19,98.06,98.13,32100.0,76.0435,76.0435,75.9428,75.997,32100.0
2009-12-01 15:10:00,98.12,98.22,98.08,98.17,18500.0,75.9893,76.0667,75.9583,76.028,18500.0
2009-12-01 15:20:00,98.15,98.26,98.15,98.17,11600.0,76.0125,76.0977,76.0125,76.028,11600.0
2009-12-01 15:30:00,98.17,98.17,97.98,97.99,39000.0,76.028,76.028,75.8808,75.8886,39000.0
2009-12-01 15:40:00,97.96,98.33,97.93,98.28,51800.0,75.8654,76.1519,75.8421,76.1132,51800.0
2009-12-01 15:50:00,98.29,98.3,98.16,98.2,43200.0,76.1209,76.1287,76.0202,76.0512,43200.0
2009-12-02 09:30:00,98.47,98.93,98.46,98.58,12900.0,76.2603,76.6166,76.2526,76.3455,12900.0
2009-12-02 09:40:00,98.77,98.91,98.33,98.58,23600.0,76.4927,76.6011,76.1519,76.3455,23600.0
2009-12-02 09:50:00,98.55,98.82,98.53,98.73,41000.0,76.3223,76.5314,76.3068,76.4617,41000.0
2009-12-02 10:00:00,98.71,99.0,98.71,98.95,17900.0,76.4462,76.6708,76.4462,76.6321,17900.0
2009-12-02 10:10:00,98.96,99.3,98.96,99.14,18800.0,76.6398,76.9031,76.6398,76.7792,18800.0
2009-12-02 10:20:00,99.18,99.21,98.95,99.0,30200.0,76.8102,76.8334,76.6321,76.6708,30200.0
2009-12-02 10:30:00,98.95,99.02,98.8,98.89,22400.0,76.6321,76.6863,76.5159,76.5856,22400.0
2009-12-02 10:40:00,98.9,98.98,98.79,98.91,24000.0,76.5933,76.6553,76.5082,76.6011,24000.0
2009-12-02 10:50:00,98.92,98.96,98.78,98.95,21300.0,76.6088,76.6398,76.5004,76.6321,21300.0
2009-12-02 11:00:00,98.93,98.93,98.63,98.8,17500.0,76.6166,76.6166,76.3842,76.5159,17500.0
2009-12-02 11:10:00,98.81,98.82,98.51,98.51,15200.0,76.5236,76.5314,76.2913,76.2913,15200.0
2009-12-02 11:20:00,98.52,98.66,98.52,98.64,9700.0,76.299,76.4075,76.299,76.392,9700.0
2009-12-02 11:30:00,98.64,98.81,98.55,98.66,26400.0,76.392,76.5236,76.3223,76.4075,26400.0
2009-12-02 11:40:00,98.68,98.72,98.62,98.66,10600.0,76.423,76.4539,76.3765,76.4075,10600.0
2009-12-02 11:50:00,98.65,98.71,98.65,98.68,8600.0,76.3997,76.4462,76.3997,76.423,8600.0
2009-12-02 12:00:00,98.69,98.82,98.66,98.7,14000.0,76.4307,76.5314,76.4075,76.4384,14000.0
2009-12-02 12:10:00,98.71,98.75,98.5,98.57,15900.0,76.4462,76.4772,76.2836,76.3378,15900.0
2009-12-02 12:20:00,98.47,98.49,98.21,98.36,22500.0,76.2603,76.2758,76.059,76.1751,22500.0
2009-12-02 12:30:00,98.38,98.51,98.35,98.4,30800.0,76.1906,76.2913,76.1674,76.2061,30800.0
2009-12-02 12:40:00,98.37,98.53,98.31,98.52,30200.0,76.1829,76.3068,76.1364,76.299,30200.0
2009-12-02 12:50:00,98.49,98.57,98.47,98.56,12400.0,76.2758,76.3378,76.2603,76.33,12400.0
2009-12-02 13:00:00,98.56,98.58,98.43,98.52,9800.0,76.33,76.3455,76.2293,76.299,9800.0
2009-12-02 13:10:00,98.51,98.56,98.46,98.5,7900.0,76.2913,76.33,76.2526,76.2836,7900.0
2009-12-02 13:20:00,98.51,98.54,98.39,98.43,12500.0,76.2913,76.3145,76.1984,76.2293,12500.0
2009-12-02 13:30:00,98.44,98.46,98.34,98.34,10800.0,76.2371,76.2526,76.1596,76.1596,10800.0
2009-12-02 13:40:00,98.33,98.43,98.31,98.43,8300.0,76.1519,76.2293,76.1364,76.2293,8300.0
2009-12-02 13:50:00,98.47,98.49,98.36,98.46,7600.0,76.2603,76.2758,76.1751,76.2526,7600.0
2009-12-02 14:00:00,98.47,98.59,98.34,98.5,17000.0,76.2603,76.3533,76.1596,76.2836,17000.0
2009-12-02 14:10:00,98.5,98.57,98.3,98.32,11200.0,76.2836,76.3378,76.1287,76.1442,11200.0
2009-12-02 14:20:00,98.35,98.57,98.35,98.47,16600.0,76.1674,76.3378,76.1674,76.2603,16600.0
2009-12-02 14:30:00,98.5,98.67,98.4,98.58,16800.0,76.2836,76.4152,76.2061,76.3455,16800.0
2009-12-02 14:40:00,98.63,98.71,98.5,98.68,20700.0,76.3842,76.4462,76.2836,76.423,20700.0
2009-12-02 14:50:00,98.68,98.73,98.61,98.7,12100.0,76.423,76.4617,76.3687,76.4384,12100.0
2009-12-02 15:00:00,98.67,98.67,98.49,98.49,14100.0,76.4152,76.4152,76.2758,76.2758,14100.0
2009-12-02 15:10:00,98.49,98.49,98.32,98.34,22300.0,76.2758,76.2758,76.1442,76.1596,22300.0
2009-12-02 15:20:00,98.35,98.46,98.29,98.36,18700.0,76.1674,76.2526,76.1209,76.1751,18700.0
2009-12-02 15:30:00,98.36,98.6,98.3,98.5,26100.0,76.1751,76.361,76.1287,76.2836,26100.0
2009-12-02 15:40:00,98.51,98.76,98.48,98.74,50800.0,76.2913,76.4849,76.2681,76.4694,50800.0
2009-12-02 15:50:00,98.76,98.81,98.53,98.56,28300.0,76.4849,76.5236,76.3068,76.33,28300.0
2009-12-03 09:30:00,98.86,99.28,98.69,99.15,17200.0,76.5624,76.8876,76.4307,76.787,17200.0
2009-12-03 09:40:00,99.2,99.52,99.2,99.43,11100.0,76.8257,77.0735,76.8257,77.0038,11100.0
2009-12-03 09:50:00,99.29,99.32,99.14,99.21,29300.0,76.8954,76.9186,76.7792,76.8334,29300.0
2009-12-03 10:00:00,99.19,99.2,98.87,98.91,12900.0,76.8179,76.8257,76.5701,76.6011,12900.0
2009-12-03 10:10:00,98.94,98.97,98.52,98.6,25400.0,76.6243,76.6476,76.299,76.361,25400.0
2009-12-03 10:20:00,98.64,98.82,98.61,98.81,26700.0,76.392,76.5314,76.3687,76.5236,26700.0
2009-12-03 10:30:00,98.79,98.83,98.54,98.67,23400.0,76.5082,76.5391,76.3145,76.4152,23400.0
2009-12-03 10:40:00,98.65,98.85,98.51,98.85,28800.0,76.3997,76.5546,76.2913,76.5546,28800.0
2009-12-03 10:50:00,98.85,98.86,98.55,98.59,21000.0,76.5546,76.5624,76.3223,76.3533,21000.0
2009-12-03 11:00:00,98.62,98.63,98.49,98.5,27000.0,76.3765,76.3842,76.2758,76.2836,27000.0
2009-12-03 11:10:00,98.5,98.5,98.26,98.34,38100.0,76.2836,76.2836,76.0977,76.1596,38100.0
2009-12-03 11:20:00,98.33,98.53,98.15,98.48,18100.0,76.1519,76.3068,76.0125,76.2681,18100.0
2009-12-03 11:30:00,98.46,98.46,98.17,98.19,24100.0,76.2526,76.2526,76.028,76.0435,24100.0
2009-12-03 11:40:00,98.25,98.33,98.21,98.3,6700.0,76.0899,76.1519,76.059,76.1287,6700.0
2009-12-03 11:50:00,98.31,98.48,98.31,98.44,5800.0,76.1364,76.2681,76.1364,76.2371,5800.0
2009-12-03 12:00:00,98.42,98.49,98.35,98.41,9000.0,76.2216,76.2758,76.1674,76.2139,9000.0
2009-12-03 12:10:00,98.4,98.5,98.37,98.42,28800.0,76.2061,76.2836,76.1829,76.2216,28800.0
2009-12-03 12:20:00,98.44,98.56,98.4,98.47,8200.0,76.2371,76.33,76.2061,76.2603,8200.0
2009-12-03 12:30:00,98.48,98.52,98.44,98.5,15700.0,76.2681,76.299,76.2371,76.2836,15700.0
2009-12-03 12:40:00,98.49,98.5,98.42,98.45,11500.0,76.2758,76.2836,76.2216,76.2448,11500.0
2009-12-03 12:50:00,98.46,98.5,98.43,98.44,13300.0,76.2526,76.2836,76.2293,76.2371,13300.0
2009-12-03 13:00:00,98.44,98.49,98.41,98.44,9600.0,76.2371,76.2758,76.2139,76.2371,9600.0
2009-12-03 13:10:00,98.44,98.51,98.38,98.44,13900.0,76.2371,76.2913,76.1906,76.2371,13900.0
2009-12-03 13:20:00,98.45,98.49,98.38,98.4,10400.0,76.2448,76.2758,76.1906,76.2061,10400.0
2009-12-03 13:30:00,98.43,98.46,98.4,98.43,11200.0,76.2293,76.2526,76.2061,76.2293,11200.0
2009-12-03 13:40:00,98.43,98.47,98.35,98.36,8700.0,76.2293,76.2603,76.1674,76.1751,8700.0
2009-12-03 13:50:00,98.35,98.37,98.32,98.35,10900.0,76.1674,76.1829,76.1442,76.1674,10900.0
2009-12-03 14:00:00,98.35,98.37,98.3,98.36,13200.0,76.1674,76.1829,76.1287,76.1751,13200.0
2009-12-03 14:10:00,98.35,98.36,98.15,98.19,14700.0,76.1674,76.1751,76.0125,76.0435,14700.0
2009-12-03 14:20:00,98.19,98.35,98.18,98.28,10500.0,76.0435,76.1674,76.0357,76.1132,10500.0
2009-12-03 14:30:00,98.31,98.35,98.28,98.33,11500.0,76.1364,76.1674,76.1132,76.1519,11500.0
2009-12-03 14:40:00,98.33,98.4,98.31,98.31,14200.0,76.1519,76.2061,76.1364,76.1364,14200.0
2009-12-03 14:50:00,98.32,98.35,98.15,98.17,18900.0,76.1442,76.1674,76.0125,76.028,18900.0
2009-12-03 15:00:00,98.19,98.2,98.15,98.2,16700.0,76.0435,76.0512,76.0125,76.0512,16700.0
2009-12-03 15:10:00,98.23,98.27,98.19,98.25,13700.0,76.0745,76.1054,76.0435,76.0899,13700.0
2009-12-03 15:20:00,98.25,98.27,98.11,98.12,28100.0,76.0899,76.1054,75.9815,75.9893,28100.0
2009-12-03 15:30:00,98.13,98.18,98.08,98.13,22900.0,75.997,76.0357,75.9583,75.997,22900.0
2009-12-03 15:40:00,98.13,98.14,97.63,97.63,44500.0,75.997,76.0048,75.6098,75.6098,44500.0
2009-12-03 15:50:00,97.64,97.74,97.48,97.66,34700.0,75.6175,75.695,75.4936,75.633,34700.0
2009-12-04 09:30:00,98.92,99.21,98.71,99.09,8800.0,76.6088,76.8334,76.4462,76.7405,8800.0
2009-12-04 09:40:00,99.17,99.44,98.93,99.0,38700.0,76.8024,77.0115,76.6166,76.6708,38700.0
2009-12-04 09:50:00,99.01,99.17,98.92,98.96,78900.0,76.6785,76.8024,76.6088,76.6398,78900.0
2009-12-04 10:00:00,98.99,99.03,98.88,98.97,33600.0,76.663,76.694,76.5779,76.6476,33600.0
2009-12-04 10:10:00,98.97,99.08,98.93,99.0,24000.0,76.6476,76.7327,76.6166,76.6708,24000.0
2009-12-04 10:20:00,99.0,99.22,98.85,99.11,21300.0,76.6708,76.8412,76.5546,76.756,21300.0
2009-12-04 10:30:00,99.14,99.19,99.01,99.11,39700.0,76.7792,76.8179,76.6785,76.756,39700.0
2009-12-04 10:40:00,99.13,99.2,98.98,99.04,36300.0,76.7715,76.8257,76.6553,76.7018,36300.0
2009-12-04 10:50:00,99.02,99.1,98.98,99.03,22500.0,76.6863,76.7482,76.6553,76.694,22500.0
2009-12-04 11:00:00,99.09,99.09,98.86,98.96,42500.0,76.7405,76.7405,76.5624,76.6398,42500.0
2009-12-04 11:10:00,98.96,99.04,98.9,98.92,22700.0,76.6398,76.7018,76.5933,76.6088,22700.0
2009-12-04 11:20:00,98.97,99.0,98.61,98.61,20800.0,76.6476,76.6708,76.3687,76.3687,20800.0
2009-12-04 11:30:00,98.55,98.71,98.48,98.63,35200.0,76.3223,76.4462,76.2681,76.3842,35200.0
2009-12-04 11:40:00,98.62,98.62,97.85,98.12,69000.0,76.3765,76.3765,75.7802,75.9893,69000.0
2009-12-04 11:50:00,98.09,98.38,97.98,98.3,26500.0,75.966,76.1906,75.8808,76.1287,26500.0
2009-12-04 12:00:00,98.3,98.43,98.25,98.43,10500.0,76.1287,76.2293,76.0899,76.2293,10500.0
2009-12-04 12:10:00,98.44,98.6,98.44,98.58,13400.0,76.2371,76.361,76.2371,76.3455,13400.0
2009-12-04 12:20:00,98.58,98.68,98.44,98.64,12900.0,76.3455,76.423,76.2371,76.392,12900.0
2009-12-04 12:30:00,98.64,98.89,98.61,98.72,31700.0,76.392,76.5856,76.3687,76.4539,31700.0
2009-12-04 12:40:00,98.72,98.72,98.57,98.61,23100.0,76.4539,76.4539,76.3378,76.3687,23100.0
2009-12-04 12:50:00,98.56,98.68,98.56,98.66,25500.0,76.33,76.423,76.33,76.4075,25500.0
2009-12-04 13:00:00,98.63,98.8,98.59,98.8,16700.0,76.3842,76.5159,76.3533,76.5159,16700.0
2009-12-04 13:10:00,98.78,98.8,98.49,98.65,10700.0,76.5004,76.5159,76.2758,76.3997,10700.0
2009-12-04 13:20:00,98.67,98.69,98.5,98.5,12700.0,76.4152,76.4307,76.2836,76.2836,12700.0
2009-12-04 13:30:00,98.51,98.68,98.47,98.51,16500.0,76.2913,76.423,76.2603,76.2913,16500.0
2009-12-04 13:40:00,98.55,98.74,98.48,98.48,8100.0,76.3223,76.4694,76.2681,76.2681,8100.0
2009-12-04 13:50:00,98.45,98.45,98.11,98.11,21800.0,76.2448,76.2448,75.9815,75.9815,21800.0
2009-12-04 14:00:00,98.16,98.25,98.02,98.02,8300.0,76.0202,76.0899,75.9118,75.9118,8300.0
2009-12-04 14:10:00,97.96,98.25,97.96,98.03,5600.0,75.8654,76.0899,75.8654,75.9196,5600.0
2009-12-04 14:20:00,98.08,98.25,98.02,98.2,43100.0,75.9583,76.0899,75.9118,76.0512,43100.0
2009-12-04 14:30:00,98.2,98.35,98.2,98.3,27300.0,76.0512,76.1674,76.0512,76.1287,27300.0
2009-12-04 14:40:00,98.29,98.29,98.14,98.15,22200.0,76.1209,76.1209,76.0048,76.0125,22200.0
2009-12-04 14:50:00,98.15,98.3,98.1,98.25,45400.0,76.0125,76.1287,75.9738,76.0899,45400.0
2009-12-04 15:00:00,98.25,98.4,98.21,98.39,28200.0,76.0899,76.2061,76.059,76.1984,28200.0
2009-12-04 15:10:00,98.38,98.57,98.38,98.57,20000.0,76.1906,76.3378,76.1906,76.3378,20000.0
2009-12-04 15:20:00,98.57,98.94,98.57,98.88,37200.0,76.3378,76.6243,76.3378,76.5779,37200.0
2009-12-04 15:30:00,98.89,98.94,98.82,98.86,39500.0,76.5856,76.6243,76.5314,76.5624,39500.0
2009-12-04 15:40:00,98.86,99.12,98.76,98.98,56500.0,76.5624,76.7637,76.4849,76.6553,56500.0
2009-12-04 15:50:00,99.0,99.02,98.91,98.96,44600.0,76.6708,76.6863,76.6011,76.6398,44600.0
2009-12-07 09:30:00,98.99,99.01,98.45,98.64,9800.0,76.663,76.6785,76.2448,76.392,9800.0
2009-12-07 09:40:00,98.77,99.36,98.73,99.36,11600.0,76.4927,76.9496,76.4617,76.9496,11600.0
2009-12-07 09:50:00,99.38,99.5,99.2,99.2,32500.0,76.9651,77.058,76.8257,76.8257,32500.0
2009-12-07 10:00:00,99.22,99.32,98.99,99.1,16700.0,76.8412,76.9186,76.663,76.7482,16700.0
2009-12-07 10:10:00,99.06,99.16,99.0,99.13,22800.0,76.7173,76.7947,76.6708,76.7715,22800.0
2009-12-07 10:20:00,99.14,99.24,98.97,98.97,21300.0,76.7792,76.8567,76.6476,76.6476,21300.0
2009-12-07 10:30:00,99.02,99.07,99.0,99.0,15000.0,76.6863,76.725,76.6708,76.6708,15000.0
2009-12-07 10:40:00,98.97,99.05,98.87,98.93,7400.0,76.6476,76.7095,76.5701,76.6166,7400.0
2009-12-07 10:50:00,98.94,99.01,98.86,98.98,3600.0,76.6243,76.6785,76.5624,76.6553,3600.0
2009-12-07 11:00:00,98.95,99.07,98.88,98.96,9600.0,76.6321,76.725,76.5779,76.6398,9600.0
2009-12-07 11:10:00,98.97,99.04,98.89,98.99,12600.0,76.6476,76.7018,76.5856,76.663,12600.0
2009-12-07 11:20:00,99.02,99.06,98.96,99.0,12700.0,76.6863,76.7173,76.6398,76.6708,12700.0
2009-12-07 11:30:00,99.03,99.03,98.96,98.99,6600.0,76.694,76.694,76.6398,76.663,6600.0
2009-12-07 11:40:00,98.96,99.0,98.94,98.94,5400.0,76.6398,76.6708,76.6243,76.6243,5400.0
2009-12-07 11:50:00,98.92,99.05,98.92,99.03,9400.0,76.6088,76.7095,76.6088,76.694,9400.0
2009-12-07 12:00:00,99.02,99.04,99.0,99.0,5600.0,76.6863,76.7018,76.6708,76.6708,5600.0
2009-12-07 12:10:00,99.0,99.04,99.0,99.03,9100.0,76.6708,76.7018,76.6708,76.694,9100.0
2009-12-07 12:20:00,99.0,99.0,98.91,98.95,3800.0,76.6708,76.6708,76.6011,76.6321,3800.0
2009-12-07 12:30:00,98.97,99.21,98.96,99.17,8700.0,76.6476,76.8334,76.6398,76.8024,8700.0
2009-12-07 12:40:00,99.15,99.21,99.05,99.09,11400.0,76.787,76.8334,76.7095,76.7405,11400.0
2009-12-07 12:50:00,99.08,99.1,99.03,99.07,4300.0,76.7327,76.7482,76.694,76.725,4300.0
2009-12-07 13:00:00,99.07,99.07,98.99,98.99,2700.0,76.725,76.725,76.663,76.663,2700.0
2009-12-07 13:10:00,98.99,99.12,98.96,99.05,8000.0,76.663,76.7637,76.6398,76.7095,8000.0
2009-12-07 13:20:00,99.05,99.13,99.02,99.07,7000.0,76.7095,76.7715,76.6863,76.725,7000.0
2009-12-07 13:30:00,99.07,99.07,98.93,98.93,7000.0,76.725,76.725,76.6166,76.6166,7000.0
2009-12-07 13:40:00,98.94,98.94,98.87,98.9,3000.0,76.6243,76.6243,76.5701,76.5933,3000.0
2009-12-07 13:50:00,98.88,98.93,98.73,98.78,13800.0,76.5779,76.6166,76.4617,76.5004,13800.0
2009-12-07 14:00:00,98.78,98.84,98.7,98.73,11400.0,76.5004,76.5469,76.4384,76.4617,11400.0
2009-12-07 14:10:00,98.7,98.76,98.58,98.58,5000.0,76.4384,76.4849,76.3455,76.3455,5000.0
2009-12-07 14:20:00,98.65,98.7,98.55,98.7,4100.0,76.3997,76.4384,76.3223,76.4384,4100.0
2009-12-07 14:30:00,98.7,98.7,98.36,98.49,7600.0,76.4384,76.4384,76.1751,76.2758,7600.0
2009-12-07 14:40:00,98.46,98.51,98.29,98.32,10900.0,76.2526,76.2913,76.1209,76.1442,10900.0
2009-12-07 14:50:00,98.32,98.52,98.32,98.47,7500.0,76.1442,76.299,76.1442,76.2603,7500.0
2009-12-07 15:00:00,98.5,98.59,98.41,98.59,12700.0,76.2836,76.3533,76.2139,76.3533,12700.0
2009-12-07 15:10:00,98.6,98.73,98.59,98.63,8900.0,76.361,76.4617,76.3533,76.3842,8900.0
2009-12-07 15:20:00,98.63,98.67,98.53,98.61,8600.0,76.3842,76.4152,76.3068,76.3687,8600.0
2009-12-07 15:30:00,98.62,98.83,98.62,98.66,11400.0,76.3765,76.5391,76.3765,76.4075,11400.0
2009-12-07 15:40:00,98.66,98.75,98.48,98.52,37800.0,76.4075,76.4772,76.2681,76.299,37800.0
2009-12-07 15:50:00,98.52,98.59,98.46,98.53,28000.0,76.299,76.3533,76.2526,76.3068,28000.0
2009-12-08 09:30:00,98.02,98.02,97.02,97.31,10500.0,75.9118,75.9118,75.1374,75.362,10500.0
2009-12-08 09:40:00,97.16,97.22,96.73,96.79,7500.0,75.2458,75.2923,74.9128,74.9592,7500.0
2009-12-08 09:50:00,96.89,97.28,96.84,97.28,13300.0,75.0367,75.3387,74.998,75.3387,13300.0
2009-12-08 10:00:00,97.26,97.49,97.22,97.4,15400.0,75.3232,75.5014,75.2923,75.4317,15400.0
2009-12-08 10:10:00,97.46,97.59,97.4,97.59,22500.0,75.4781,75.5788,75.4317,75.5788,22500.0
2009-12-08 10:20:00,97.64,97.85,97.5,97.5,13000.0,75.6175,75.7802,75.5091,75.5091,13000.0
2009-12-08 10:30:00,97.5,97.58,97.32,97.47,22600.0,75.5091,75.5711,75.3697,75.4859,22600.0
2009-12-08 10:40:00,97.47,97.54,97.3,97.33,17300.0,75.4859,75.5401,75.3542,75.3774,17300.0
2009-12-08 10:50:00,97.33,97.45,97.16,97.45,16000.0,75.3774,75.4704,75.2458,75.4704,16000.0
2009-12-08 11:00:00,97.46,97.74,97.44,97.73,11500.0,75.4781,75.695,75.4626,75.6872,11500.0
2009-12-08 11:10:00,97.7,97.74,97.59,97.6,20800.0,75.664,75.695,75.5788,75.5866,20800.0
2009-12-08 11:20:00,97.54,97.72,97.48,97.69,9900.0,75.5401,75.6795,75.4936,75.6563,9900.0
2009-12-08 11:30:00,97.69,97.69,97.52,97.58,8500.0,75.6563,75.6563,75.5246,75.5711,8500.0
2009-12-08 11:40:00,97.6,97.93,97.57,97.81,5900.0,75.5866,75.8421,75.5633,75.7492,5900.0
2009-12-08 11:50:00,97.81,97.88,97.64,97.67,6100.0,75.7492,75.8034,75.6175,75.6408,6100.0
2009-12-08 12:00:00,97.65,97.68,97.59,97.64,4300.0,75.6253,75.6485,75.5788,75.6175,4300.0
2009-12-08 12:10:00,97.67,97.7,97.5,97.55,4800.0,75.6408,75.664,75.5091,75.5478,4800.0
2009-12-08 12:20:00,97.5,97.6,97.48,97.56,13600.0,75.5091,75.5866,75.4936,75.5556,13600.0
2009-12-08 12:30:00,97.57,97.58,97.52,97.58,6800.0,75.5633,75.5711,75.5246,75.5711,6800.0
2009-12-08 12:40:00,97.6,97.71,97.6,97.65,4800.0,75.5866,75.6717,75.5866,75.6253,4800.0
2009-12-08 12:50:00,97.67,97.75,97.61,97.75,5300.0,75.6408,75.7027,75.5943,75.7027,5300.0
2009-12-08 13:00:00,97.77,97.92,97.68,97.77,10500.0,75.7182,75.8344,75.6485,75.7182,10500.0
2009-12-08 13:10:00,97.77,97.77,97.52,97.55,3000.0,75.7182,75.7182,75.5246,75.5478,3000.0
2009-12-08 13:20:00,97.54,97.54,97.31,97.38,6700.0,75.5401,75.5401,75.362,75.4162,6700.0
2009-12-08 13:30:00,97.35,97.51,97.31,97.51,7800.0,75.3929,75.5169,75.362,75.5169,7800.0
2009-12-08 13:40:00,97.5,97.68,97.39,97.43,6800.0,75.5091,75.6485,75.4239,75.4549,6800.0
2009-12-08 13:50:00,97.45,97.5,97.39,97.42,6800.0,75.4704,75.5091,75.4239,75.4472,6800.0
2009-12-08 14:00:00,97.42,97.62,97.37,97.58,8800.0,75.4472,75.602,75.4084,75.5711,8800.0
2009-12-08 14:10:00,97.56,97.56,97.38,97.39,11000.0,75.5556,75.5556,75.4162,75.4239,11000.0
2009-12-08 14:20:00,97.4,97.49,97.26,97.44,14800.0,75.4317,75.5014,75.3232,75.4626,14800.0
2009-12-08 14:30:00,97.44,97.54,97.35,97.5,10100.0,75.4626,75.5401,75.3929,75.5091,10100.0
2009-12-08 14:40:00,97.5,97.53,97.45,97.49,14200.0,75.5091,75.5323,75.4704,75.5014,14200.0
2009-12-08 14:50:00,97.49,97.52,97.33,97.46,20400.0,75.5014,75.5246,75.3774,75.4781,20400.0
2009-12-08 15:00:00,97.46,97.65,97.46,97.6,11300.0,75.4781,75.6253,75.4781,75.5866,11300.0
2009-12-08 15:10:00,97.62,97.69,97.49,97.5,6400.0,75.602,75.6563,75.5014,75.5091,6400.0
2009-12-08 15:20:00,97.51,97.75,97.5,97.69,7100.0,75.5169,75.7027,75.5091,75.6563,7100.0
2009-12-08 15:30:00,97.69,97.69,97.5,97.56,11700.0,75.6563,75.6563,75.5091,75.5556,11700.0
2009-12-08 15:40:00,97.5,97.77,97.5,97.68,22300.0,75.5091,75.7182,75.5091,75.6485,22300.0
2009-12-08 15:50:00,97.69,97.72,97.4,97.51,24300.0,75.6563,75.6795,75.4317,75.5169,24300.0
2009-12-09 09:30:00,97.37,97.37,96.61,96.72,5600.0,75.4084,75.4084,74.8198,74.905,5600.0
2009-12-09 09:40:00,96.55,96.57,96.33,96.47,8500.0,74.7734,74.7889,74.603,74.7114,8500.0
2009-12-09 09:50:00,96.46,96.95,96.44,96.94,13000.0,74.7037,75.0832,74.6882,75.0754,13000.0
2009-12-09 10:00:00,96.98,97.12,96.89,96.98,9200.0,75.1064,75.2148,75.0367,75.1064,9200.0
2009-12-09 10:10:00,96.99,97.01,96.89,96.95,9100.0,75.1141,75.1296,75.0367,75.0832,9100.0
2009-12-09 10:20:00,96.95,97.06,96.84,97.01,10900.0,75.0832,75.1683,74.998,75.1296,10900.0
2009-12-09 10:30:00,97.06,97.19,96.86,97.17,14900.0,75.1683,75.269,75.0135,75.2535,14900.0
2009-12-09 10:40:00,97.16,97.67,97.16,97.58,6200.0,75.2458,75.6408,75.2458,75.5711,6200.0
2009-12-09 10:50:00,97.58,97.66,97.32,97.33,4500.0,75.5711,75.633,75.3697,75.3774,4500.0
2009-12-09 11:00:00,97.35,97.48,97.3,97.4,13300.0,75.3929,75.4936,75.3542,75.4317,13300.0
2009-12-09 11:10:00,97.36,97.52,97.33,97.41,7100.0,75.4007,75.5246,75.3774,75.4394,7100.0
2009-12-09 11:20:00,97.38,97.58,97.38,97.43,12000.0,75.4162,75.5711,75.4162,75.4549,12000.0
2009-12-09 11:30:00,97.51,97.51,97.27,97.3,5700.0,75.5169,75.5169,75.331,75.3542,5700.0
2009-12-09 11:40:00,97.36,97.48,97.31,97.36,11200.0,75.4007,75.4936,75.362,75.4007,11200.0
2009-12-09 11:50:00,97.3,97.38,97.27,97.35,8700.0,75.3542,75.4162,75.331,75.3929,8700.0
2009-12-09 12:00:00,97.34,97.37,97.14,97.24,15200.0,75.3852,75.4084,75.2303,75.3077,15200.0
2009-12-09 12:10:00,97.21,97.24,97.0,97.04,12900.0,75.2845,75.3077,75.1219,75.1529,12900.0
2009-12-09 12:20:00,97.04,97.09,96.98,97.06,10800.0,75.1529,75.1916,75.1064,75.1683,10800.0
2009-12-09 12:30:00,97.06,97.19,97.04,97.04,7000.0,75.1683,75.269,75.1529,75.1529,7000.0
2009-12-09 12:40:00,97.07,97.13,97.0,97.01,4100.0,75.1761,75.2226,75.1219,75.1296,4100.0
2009-12-09 12:50:00,97.01,97.12,97.01,97.04,6700.0,75.1296,75.2148,75.1296,75.1529,6700.0
2009-12-09 13:00:00,97.04,97.04,96.81,96.91,9300.0,75.1529,75.1529,74.9747,75.0522,9300.0
2009-12-09 13:10:00,96.94,97.1,96.94,96.98,5700.0,75.0754,75.1993,75.0754,75.1064,5700.0
2009-12-09 13:20:00,96.98,97.01,96.9,97.01,6200.0,75.1064,75.1296,75.0444,75.1296,6200.0
2009-12-09 13:30:00,96.99,97.01,96.86,96.91,6000.0,75.1141,75.1296,75.0135,75.0522,6000.0
2009-12-09 13:40:00,96.89,96.94,96.77,96.91,8800.0,75.0367,75.0754,74.9438,75.0522,8800.0
2009-12-09 13:50:00,96.88,96.99,96.88,96.91,6400.0,75.0289,75.1141,75.0289,75.0522,6400.0
2009-12-09 14:00:00,96.89,97.19,96.89,97.19,6500.0,75.0367,75.269,75.0367,75.269,6500.0
2009-12-09 14:10:00,97.11,97.16,97.02,97.02,1700.0,75.2071,75.2458,75.1374,75.1374,1700.0
2009-12-09 14:20:00,97.03,97.11,96.95,96.96,4000.0,75.1451,75.2071,75.0832,75.0909,4000.0
2009-12-09 14:30:00,96.92,97.19,96.92,97.16,6400.0,75.0599,75.269,75.0599,75.2458,6400.0
2009-12-09 14:40:00,97.16,97.3,97.16,97.25,5200.0,75.2458,75.3542,75.2458,75.3155,5200.0
2009-12-09 14:50:00,97.31,97.38,97.27,97.29,4900.0,75.362,75.4162,75.331,75.3465,4900.0
2009-12-09 15:00:00,97.29,97.69,97.29,97.61,8000.0,75.3465,75.6563,75.3465,75.5943,8000.0
2009-12-09 15:10:00,97.61,97.64,97.55,97.62,10600.0,75.5943,75.6175,75.5478,75.602,10600.0
2009-12-09 15:20:00,97.62,97.75,97.59,97.66,7800.0,75.602,75.7027,75.5788,75.633,7800.0
2009-12-09 15:30:00,97.65,97.66,97.42,97.46,10700.0,75.6253,75.633,75.4472,75.4781,10700.0
2009-12-09 15:40:00,97.42,97.78,97.42,97.72,14300.0,75.4472,75.726,75.4472,75.6795,14300.0
2009-12-09 15:50:00,97.7,97.76,97.49,97.66,27100.0,75.664,75.7105,75.5014,75.633,27100.0
2009-12-10 09:30:00,97.92,98.23,97.56,97.98,15000.0,75.8344,76.0745,75.5556,75.8808,15000.0
2009-12-10 09:40:00,98.05,98.17,98.02,98.1,7900.0,75.9351,76.028,75.9118,75.9738,7900.0
2009-12-10 09:50:00,98.01,98.07,97.95,98.03,6600.0,75.9041,75.9505,75.8576,75.9196,6600.0
2009-12-10 10:00:00,98.0,98.0,97.81,97.86,14600.0,75.8963,75.8963,75.7492,75.7879,14600.0
2009-12-10 10:10:00,97.86,97.92,97.7,97.7,5900.0,75.7879,75.8344,75.664,75.664,5900.0
2009-12-10 10:20:00,97.72,97.84,97.62,97.84,4100.0,75.6795,75.7724,75.602,75.7724,4100.0
2009-12-10 10:30:00,97.82,97.88,97.79,97.82,7700.0,75.7569,75.8034,75.7337,75.7569,7700.0
2009-12-10 10:40:00,97.82,97.88,97.75,97.82,4800.0,75.7569,75.8034,75.7027,75.7569,4800.0
2009-12-10 10:50:00,97.79,97.84,97.62,97.64,9000.0,75.7337,75.7724,75.602,75.6175,9000.0
2009-12-10 11:00:00,97.64,97.68,97.54,97.55,3200.0,75.6175,75.6485,75.5401,75.5478,3200.0
2009-12-10 11:10:00,97.56,97.84,97.56,97.74,6200.0,75.5556,75.7724,75.5556,75.695,6200.0
2009-12-10 11:20:00,97.74,97.74,97.57,97.61,3300.0,75.695,75.695,75.5633,75.5943,3300.0
2009-12-10 11:30:00,97.59,97.78,97.56,97.68,4900.0,75.5788,75.726,75.5556,75.6485,4900.0
2009-12-10 11:40:00,97.73,97.75,97.67,97.73,4500.0,75.6872,75.7027,75.6408,75.6872,4500.0
2009-12-10 11:50:00,97.74,97.95,97.74,97.95,4800.0,75.695,75.8576,75.695,75.8576,4800.0
2009-12-10 12:00:00,97.94,97.94,97.77,97.82,6300.0,75.8499,75.8499,75.7182,75.7569,6300.0
2009-12-10 12:10:00,97.73,97.8,97.73,97.74,4100.0,75.6872,75.7414,75.6872,75.695,4100.0
2009-12-10 12:20:00,97.74,97.78,97.64,97.68,3100.0,75.695,75.726,75.6175,75.6485,3100.0
2009-12-10 12:30:00,97.66,97.79,97.64,97.79,2900.0,75.633,75.7337,75.6175,75.7337,2900.0
2009-12-10 12:40:00,97.8,98.08,97.8,98.07,5600.0,75.7414,75.9583,75.7414,75.9505,5600.0
2009-12-10 12:50:00,98.01,98.01,97.88,97.9,1000.0,75.9041,75.9041,75.8034,75.8189,1000.0
2009-12-10 13:00:00,97.89,97.89,97.66,97.7,5400.0,75.8111,75.8111,75.633,75.664,5400.0
2009-12-10 13:10:00,97.67,97.67,97.54,97.57,4000.0,75.6408,75.6408,75.5401,75.5633,4000.0
2009-12-10 13:20:00,97.57,97.66,97.57,97.61,4400.0,75.5633,75.633,75.5633,75.5943,4400.0
2009-12-10 13:30:00,97.61,97.73,97.6,97.7,4700.0,75.5943,75.6872,75.5866,75.664,4700.0
2009-12-10 13:40:00,97.75,97.77,97.7,97.76,4200.0,75.7027,75.7182,75.664,75.7105,4200.0
2009-12-10 13:50:00,97.77,97.91,97.74,97.91,4500.0,75.7182,75.8266,75.695,75.8266,4500.0
2009-12-10 14:00:00,97.93,97.93,97.82,97.88,4400.0,75.8421,75.8421,75.7569,75.8034,4400.0
2009-12-10 14:10:00,97.88,98.03,97.87,98.03,5200.0,75.8034,75.9196,75.7957,75.9196,5200.0
2009-12-10 14:20:00,98.04,98.07,98.0,98.06,5500.0,75.9273,75.9505,75.8963,75.9428,5500.0
2009-12-10 14:30:00,98.05,98.06,97.98,97.98,1900.0,75.9351,75.9428,75.8808,75.8808,1900.0
2009-12-10 14:40:00,97.98,97.99,97.88,97.94,6400.0,75.8808,75.8886,75.8034,75.8499,6400.0
2009-12-10 14:50:00,97.94,97.97,97.94,97.96,7800.0,75.8499,75.8731,75.8499,75.8654,7800.0
2009-12-10 15:00:00,97.97,97.97,97.84,97.89,13200.0,75.8731,75.8731,75.7724,75.8111,13200.0
2009-12-10 15:10:00,97.89,98.07,97.89,98.03,14000.0,75.8111,75.9505,75.8111,75.9196,14000.0
2009-12-10 15:20:00,98.03,98.05,97.74,97.77,20100.0,75.9196,75.9351,75.695,75.7182,20100.0
2009-12-10 15:30:00,97.74,97.88,97.71,97.81,30500.0,75.695,75.8034,75.6717,75.7492,30500.0
2009-12-10 15:40:00,97.84,97.85,97.66,97.85,30500.0,75.7724,75.7802,75.633,75.7802,30500.0
2009-12-10 15:50:00,97.84,97.84,97.63,97.78,40300.0,75.7724,75.7724,75.6098,75.726,40300.0
2009-12-11 09:30:00,98.46,98.54,97.82,97.82,14700.0,76.2526,76.3145,75.7569,75.7569,14700.0
2009-12-11 09:40:00,97.82,97.95,97.82,97.85,11900.0,75.7569,75.8576,75.7569,75.7802,11900.0
2009-12-11 09:50:00,97.82,98.06,97.74,98.06,8700.0,75.7569,75.9428,75.695,75.9428,8700.0
2009-12-11 10:00:00,98.07,98.14,97.73,97.79,11700.0,75.9505,76.0048,75.6872,75.7337,11700.0
2009-12-11 10:10:00,97.74,97.86,97.72,97.77,9300.0,75.695,75.7879,75.6795,75.7182,9300.0
2009-12-11 10:20:00,97.8,98.05,97.76,98.01,5300.0,75.7414,75.9351,75.7105,75.9041,5300.0
2009-12-11 10:30:00,98.07,98.07,97.79,97.84,16700.0,75.9505,75.9505,75.7337,75.7724,16700.0
2009-12-11 10:40:00,97.91,98.08,97.87,98.04,9300.0,75.8266,75.9583,75.7957,75.9273,9300.0
2009-12-11 10:50:00,98.08,98.19,98.0,98.03,14400.0,75.9583,76.0435,75.8963,75.9196,14400.0
2009-12-11 11:00:00,97.99,97.99,97.88,97.88,3200.0,75.8886,75.8886,75.8034,75.8034,3200.0
2009-12-11 11:10:00,97.89,98.03,97.87,97.94,4900.0,75.8111,75.9196,75.7957,75.8499,4900.0
2009-12-11 11:20:00,97.9,97.9,97.49,97.61,9300.0,75.8189,75.8189,75.5014,75.5943,9300.0
2009-12-11 11:30:00,97.58,97.69,97.52,97.69,4400.0,75.5711,75.6563,75.5246,75.6563,4400.0
2009-12-11 11:40:00,97.69,97.7,97.49,97.66,5800.0,75.6563,75.664,75.5014,75.633,5800.0
2009-12-11 11:50:00,97.62,97.77,97.6,97.71,7500.0,75.602,75.7182,75.5866,75.6717,7500.0
2009-12-11 12:00:00,97.75,97.88,97.75,97.85,5000.0,75.7027,75.8034,75.7027,75.7802,5000.0
2009-12-11 12:10:00,97.9,97.97,97.88,97.92,2800.0,75.8189,75.8731,75.8034,75.8344,2800.0
2009-12-11 12:20:00,97.92,97.94,97.84,97.86,2600.0,75.8344,75.8499,75.7724,75.7879,2600.0
2009-12-11 12:30:00,97.85,97.91,97.84,97.91,2600.0,75.7802,75.8266,75.7724,75.8266,2600.0
2009-12-11 12:40:00,97.9,97.9,97.83,97.87,4100.0,75.8189,75.8189,75.7647,75.7957,4100.0
2009-12-11 12:50:00,97.88,98.08,97.88,98.07,3900.0,75.8034,75.9583,75.8034,75.9505,3900.0
2009-12-11 13:00:00,98.06,98.09,97.91,97.92,7500.0,75.9428,75.966,75.8266,75.8344,7500.0
2009-12-11 13:10:00,97.93,97.93,97.67,97.76,19900.0,75.8421,75.8421,75.6408,75.7105,19900.0
2009-12-11 13:20:00,97.74,97.74,97.69,97.73,6600.0,75.695,75.695,75.6563,75.6872,6600.0
2009-12-11 13:30:00,97.73,97.89,97.69,97.89,4800.0,75.6872,75.8111,75.6563,75.8111,4800.0
2009-12-11 13:40:00,97.86,97.89,97.82,97.82,7600.0,75.7879,75.8111,75.7569,75.7569,7600.0
2009-12-11 13:50:00,97.85,97.91,97.81,97.81,3500.0,75.7802,75.8266,75.7492,75.7492,3500.0
2009-12-11 14:00:00,97.82,98.01,97.82,98.01,5300.0,75.7569,75.9041,75.7569,75.9041,5300.0
2009-12-11 14:10:00,98.02,98.06,98.01,98.03,4000.0,75.9118,75.9428,75.9041,75.9196,4000.0
2009-12-11 14:20:00,98.04,98.05,97.97,97.99,3700.0,75.9273,75.9351,75.8731,75.8886,3700.0
2009-12-11 14:30:00,97.95,97.95,97.84,97.84,5100.0,75.8576,75.8576,75.7724,75.7724,5100.0
2009-12-11 14:40:00,97.83,97.93,97.75,97.9,7700.0,75.7647,75.8421,75.7027,75.8189,7700.0
2009-12-11 14:50:00,97.88,97.93,97.81,97.81,5600.0,75.8034,75.8421,75.7492,75.7492,5600.0
2009-12-11 15:00:00,97.81,97.87,97.75,97.77,9500.0,75.7492,75.7957,75.7027,75.7182,9500.0
2009-12-11 15:10:00,97.79,97.86,97.75,97.78,9600.0,75.7337,75.7879,75.7027,75.726,9600.0
2009-12-11 15:20:00,97.78,97.92,97.73,97.92,11800.0,75.726,75.8344,75.6872,75.8344,11800.0
2009-12-11 15:30:00,97.96,97.99,97.87,97.92,12400.0,75.8654,75.8886,75.7957,75.8344,12400.0
2009-12-11 15:40:00,97.92,97.92,97.58,97.61,20100.0,75.8344,75.8344,75.5711,75.5943,20100.0
2009-12-11 15:50:00,97.64,97.77,97.63,97.74,23800.0,75.6175,75.7182,75.6098,75.695,23800.0
2009-12-14 09:30:00,97.91,98.2,97.61,97.81,12200.0,75.8266,76.0512,75.5943,75.7492,12200.0
2009-12-14 09:40:00,97.83,97.96,97.74,97.95,14300.0,75.7647,75.8654,75.695,75.8576,14300.0
2009-12-14 09:50:00,97.96,98.16,97.93,97.94,6100.0,75.8654,76.0202,75.8421,75.8499,6100.0
2009-12-14 10:00:00,97.98,98.04,97.93,97.99,5300.0,75.8808,75.9273,75.8421,75.8886,5300.0
2009-12-14 10:10:00,97.99,98.07,97.94,97.94,8800.0,75.8886,75.9505,75.8499,75.8499,8800.0
2009-12-14 10:20:00,97.95,98.04,97.82,98.01,12400.0,75.8576,75.9273,75.7569,75.9041,12400.0
2009-12-14 10:30:00,98.06,98.13,98.0,98.0,3800.0,75.9428,75.997,75.8963,75.8963,3800.0
2009-12-14 10:40:00,98.0,98.0,97.92,97.94,5900.0,75.8963,75.8963,75.8344,75.8499,5900.0
2009-12-14 10:50:00,97.94,98.04,97.93,97.98,7000.0,75.8499,75.9273,75.8421,75.8808,7000.0
2009-12-14 11:00:00,97.96,98.03,97.96,98.03,3400.0,75.8654,75.9196,75.8654,75.9196,3400.0
2009-12-14 11:10:00,98.06,98.06,97.97,97.97,4100.0,75.9428,75.9428,75.8731,75.8731,4100.0
2009-12-14 11:20:00,98.0,98.22,98.0,98.19,6600.0,75.8963,76.0667,75.8963,76.0435,6600.0
2009-12-14 11:30:00,98.16,98.18,98.15,98.18,6800.0,76.0202,76.0357,76.0125,76.0357,6800.0
2009-12-14 11:40:00,98.18,98.25,98.14,98.23,10200.0,76.0357,76.0899,76.0048,76.0745,10200.0
2009-12-14 11:50:00,98.22,98.26,98.17,98.19,4200.0,76.0667,76.0977,76.028,76.0435,4200.0
2009-12-14 12:00:00,98.19,98.35,98.19,98.33,4400.0,76.0435,76.1674,76.0435,76.1519,4400.0
2009-12-14 12:10:00,98.3,98.36,98.3,98.36,5200.0,76.1287,76.1751,76.1287,76.1751,5200.0
2009-12-14 12:20:00,98.41,98.51,98.38,98.45,3400.0,76.2139,76.2913,76.1906,76.2448,3400.0
2009-12-14 12:30:00,98.45,98.63,98.44,98.61,10200.0,76.2448,76.3842,76.2371,76.3687,10200.0
2009-12-14 12:40:00,98.62,98.74,98.6,98.62,7100.0,76.3765,76.4694,76.361,76.3765,7100.0
2009-12-14 12:50:00,98.65,98.65,98.53,98.6,4800.0,76.3997,76.3997,76.3068,76.361,4800.0
2009-12-14 13:00:00,98.58,98.64,98.54,98.55,9800.0,76.3455,76.392,76.3145,76.3223,9800.0
2009-12-14 13:10:00,98.55,98.55,98.48,98.52,8500.0,76.3223,76.3223,76.2681,76.299,8500.0
2009-12-14 13:20:00,98.52,98.53,98.42,98.46,9000.0,76.299,76.3068,76.2216,76.2526,9000.0
2009-12-14 13:30:00,98.51,98.52,98.42,98.45,6400.0,76.2913,76.299,76.2216,76.2448,6400.0
2009-12-14 13:40:00,98.49,98.52,98.35,98.47,6300.0,76.2758,76.299,76.1674,76.2603,6300.0
2009-12-14 13:50:00,98.48,98.53,98.38,98.38,10300.0,76.2681,76.3068,76.1906,76.1906,10300.0
2009-12-14 14:00:00,98.37,98.52,98.35,98.51,9900.0,76.1829,76.299,76.1674,76.2913,9900.0
2009-12-14 14:10:00,98.48,98.53,98.42,98.52,7000.0,76.2681,76.3068,76.2216,76.299,7000.0
2009-12-14 14:20:00,98.53,98.6,98.53,98.53,4900.0,76.3068,76.361,76.3068,76.3068,4900.0
2009-12-14 14:30:00,98.54,98.73,98.5,98.69,9600.0,76.3145,76.4617,76.2836,76.4307,9600.0
2009-12-14 14:40:00,98.66,98.73,98.64,98.67,5900.0,76.4075,76.4617,76.392,76.4152,5900.0
2009-12-14 14:50:00,98.67,98.69,98.54,98.59,9900.0,76.4152,76.4307,76.3145,76.3533,9900.0
2009-12-14 15:00:00,98.59,98.62,98.52,98.62,11800.0,76.3533,76.3765,76.299,76.3765,11800.0
2009-12-14 15:10:00,98.6,98.68,98.58,98.6,10200.0,76.361,76.423,76.3455,76.361,10200.0
2009-12-14 15:20:00,98.59,98.69,98.54,98.56,9300.0,76.3533,76.4307,76.3145,76.33,9300.0
2009-12-14 15:30:00,98.59,98.65,98.54,98.56,16500.0,76.3533,76.3997,76.3145,76.33,16500.0
2009-12-14 15:40:00,98.56,98.56,98.39,98.45,25400.0,76.33,76.33,76.1984,76.2448,25400.0
2009-12-14 15:50:00,98.45,98.56,98.38,98.48,34000.0,76.2448,76.33,76.1906,76.2681,34000.0
2009-12-15 09:30:00,97.81,98.16,97.61,97.69,11800.0,75.7492,76.0202,75.5943,75.6563,11800.0
2009-12-15 09:40:00,97.82,98.21,97.82,98.14,9500.0,75.7569,76.059,75.7569,76.0048,9500.0
2009-12-15 09:50:00,98.16,98.16,97.95,98.06,6300.0,76.0202,76.0202,75.8576,75.9428,6300.0
2009-12-15 10:00:00,98.04,98.31,98.03,98.31,6400.0,75.9273,76.1364,75.9196,76.1364,6400.0
2009-12-15 10:10:00,98.35,98.5,98.3,98.48,11500.0,76.1674,76.2836,76.1287,76.2681,11500.0
2009-12-15 10:20:00,98.48,98.5,98.33,98.34,8700.0,76.2681,76.2836,76.1519,76.1596,8700.0
2009-12-15 10:30:00,98.36,98.5,98.34,98.5,7300.0,76.1751,76.2836,76.1596,76.2836,7300.0
2009-12-15 10:40:00,98.49,98.56,98.47,98.56,15100.0,76.2758,76.33,76.2603,76.33,15100.0
2009-12-15 10:50:00,98.62,98.69,98.5,98.57,19200.0,76.3765,76.4307,76.2836,76.3378,19200.0
2009-12-15 11:00:00,98.57,98.6,98.47,98.51,8300.0,76.3378,76.361,76.2603,76.2913,8300.0
2009-12-15 11:10:00,98.51,98.53,98.45,98.47,6600.0,76.2913,76.3068,76.2448,76.2603,6600.0
2009-12-15 11:20:00,98.48,98.56,98.47,98.54,3100.0,76.2681,76.33,76.2603,76.3145,3100.0
2009-12-15 11:30:00,98.53,98.56,98.47,98.54,7000.0,76.3068,76.33,76.2603,76.3145,7000.0
2009-12-15 11:40:00,98.51,98.62,98.51,98.53,8100.0,76.2913,76.3765,76.2913,76.3068,8100.0
2009-12-15 11:50:00,98.54,98.58,98.5,98.5,5300.0,76.3145,76.3455,76.2836,76.2836,5300.0
2009-12-15 12:00:00,98.5,98.55,98.42,98.46,6800.0,76.2836,76.3223,76.2216,76.2526,6800.0
2009-12-15 12:10:00,98.47,98.49,98.41,98.46,4700.0,76.2603,76.2758,76.2139,76.2526,4700.0
2009-12-15 12:20:00,98.47,98.5,98.44,98.46,4100.0,76.2603,76.2836,76.2371,76.2526,4100.0
2009-12-15 12:30:00,98.48,98.5,98.42,98.47,4500.0,76.2681,76.2836,76.2216,76.2603,4500.0
2009-12-15 12:40:00,98.47,98.48,98.42,98.46,3700.0,76.2603,76.2681,76.2216,76.2526,3700.0
2009-12-15 12:50:00,98.49,98.5,98.46,98.49,4300.0,76.2758,76.2836,76.2526,76.2758,4300.0
2009-12-15 13:00:00,98.49,98.5,98.45,98.49,9600.0,76.2758,76.2836,76.2448,76.2758,9600.0
2009-12-15 13:10:00,98.49,98.5,98.45,98.45,5500.0,76.2758,76.2836,76.2448,76.2448,5500.0
2009-12-15 13:20:00,98.44,98.44,98.34,98.36,4100.0,76.2371,76.2371,76.1596,76.1751,4100.0
2009-12-15 13:30:00,98.37,98.44,98.33,98.35,7600.0,76.1829,76.2371,76.1519,76.1674,7600.0
2009-12-15 13:40:00,98.36,98.48,98.36,98.46,5400.0,76.1751,76.2681,76.1751,76.2526,5400.0
2009-12-15 13:50:00,98.48,98.5,98.46,98.48,5600.0,76.2681,76.2836,76.2526,76.2681,5600.0
2009-12-15 14:00:00,98.47,98.5,98.41,98.48,16900.0,76.2603,76.2836,76.2139,76.2681,16900.0
2009-12-15 14:10:00,98.48,98.5,98.43,98.43,3200.0,76.2681,76.2836,76.2293,76.2293,3200.0
2009-12-15 14:20:00,98.44,98.5,98.44,98.47,7800.0,76.2371,76.2836,76.2371,76.2603,7800.0
2009-12-15 14:30:00,98.49,98.5,98.46,98.5,7400.0,76.2758,76.2836,76.2526,76.2836,7400.0
2009-12-15 14:40:00,98.5,98.5,98.49,98.5,9700.0,76.2836,76.2836,76.2758,76.2836,9700.0
2009-12-15 14:50:00,98.49,98.61,98.49,98.61,21200.0,76.2758,76.3687,76.2758,76.3687,21200.0
2009-12-15 15:00:00,98.61,98.7,98.6,98.63,10200.0,76.3687,76.4384,76.361,76.3842,10200.0
2009-12-15 15:10:00,98.61,98.63,98.52,98.52,11200.0,76.3687,76.3842,76.299,76.299,11200.0
2009-12-15 15:20:00,98.55,98.55,98.47,98.49,14400.0,76.3223,76.3223,76.2603,76.2758,14400.0
2009-12-15 15:30:00,98.5,98.54,98.41,98.46,22200.0,76.2836,76.3145,76.2139,76.2526,22200.0
2009-12-15 15:40:00,98.47,98.5,98.4,98.5,32900.0,76.2603,76.2836,76.2061,76.2836,32900.0
2009-12-15 15:50:00,98.5,98.58,98.46,98.52,36700.0,76.2836,76.3455,76.2526,76.299,36700.0
2009-12-16 09:30:00,98.74,98.74,98.35,98.56,6800.0,76.4694,76.4694,76.1674,76.33,6800.0
2009-12-16 09:40:00,98.58,98.74,98.46,98.59,10600.0,76.3455,76.4694,76.2526,76.3533,10600.0
2009-12-16 09:50:00,98.6,98.67,98.5,98.58,15700.0,76.361,76.4152,76.2836,76.3455,15700.0
2009-12-16 10:00:00,98.58,98.66,98.5,98.51,9400.0,76.3455,76.4075,76.2836,76.2913,9400.0
2009-12-16 10:10:00,98.51,98.56,98.3,98.3,13200.0,76.2913,76.33,76.1287,76.1287,13200.0
2009-12-16 10:20:00,98.31,98.37,98.01,98.1,9700.0,76.1364,76.1829,75.9041,75.9738,9700.0
2009-12-16 10:30:00,98.1,98.39,98.09,98.27,6100.0,75.9738,76.1984,75.966,76.1054,6100.0
2009-12-16 10:40:00,98.27,98.39,98.26,98.32,6600.0,76.1054,76.1984,76.0977,76.1442,6600.0
2009-12-16 10:50:00,98.3,98.36,98.18,98.29,5700.0,76.1287,76.1751,76.0357,76.1209,5700.0
2009-12-16 11:00:00,98.28,98.32,98.25,98.31,6400.0,76.1132,76.1442,76.0899,76.1364,6400.0
2009-12-16 11:10:00,98.3,98.31,98.27,98.3,3400.0,76.1287,76.1364,76.1054,76.1287,3400.0
2009-12-16 11:20:00,98.28,98.46,98.27,98.45,5400.0,76.1132,76.2526,76.1054,76.2448,5400.0
2009-12-16 11:30:00,98.51,98.53,98.39,98.49,7000.0,76.2913,76.3068,76.1984,76.2758,7000.0
2009-12-16 11:40:00,98.5,98.54,98.44,98.48,3800.0,76.2836,76.3145,76.2371,76.2681,3800.0
2009-12-16 11:50:00,98.49,98.58,98.44,98.49,4000.0,76.2758,76.3455,76.2371,76.2758,4000.0
2009-12-16 12:00:00,98.45,98.48,98.35,98.41,7500.0,76.2448,76.2681,76.1674,76.2139,7500.0
2009-12-16 12:10:00,98.41,98.43,98.28,98.29,6400.0,76.2139,76.2293,76.1132,76.1209,6400.0
2009-12-16 12:20:00,98.26,98.43,98.24,98.39,7700.0,76.0977,76.2293,76.0822,76.1984,7700.0
2009-12-16 12:30:00,98.39,98.42,98.25,98.3,3400.0,76.1984,76.2216,76.0899,76.1287,3400.0
2009-12-16 12:40:00,98.31,98.46,98.31,98.43,6200.0,76.1364,76.2526,76.1364,76.2293,6200.0
2009-12-16 12:50:00,98.41,98.46,98.36,98.45,4200.0,76.2139,76.2526,76.1751,76.2448,4200.0
2009-12-16 13:00:00,98.44,98.45,98.25,98.38,12800.0,76.2371,76.2448,76.0899,76.1906,12800.0
2009-12-16 13:10:00,98.33,98.34,98.26,98.31,4300.0,76.1519,76.1596,76.0977,76.1364,4300.0
2009-12-16 13:20:00,98.31,98.39,98.31,98.36,2900.0,76.1364,76.1984,76.1364,76.1751,2900.0
2009-12-16 13:30:00,98.32,98.33,98.2,98.2,8300.0,76.1442,76.1519,76.0512,76.0512,8300.0
2009-12-16 13:40:00,98.21,98.21,98.0,98.01,8700.0,76.059,76.059,75.8963,75.9041,8700.0
2009-12-16 13:50:00,98.03,98.03,97.84,97.86,9000.0,75.9196,75.9196,75.7724,75.7879,9000.0
2009-12-16 14:00:00,97.84,97.95,97.75,97.78,9500.0,75.7724,75.8576,75.7027,75.726,9500.0
2009-12-16 14:10:00,97.75,98.09,97.75,97.97,7500.0,75.7027,75.966,75.7027,75.8731,7500.0
2009-12-16 14:20:00,97.98,97.98,97.76,97.97,8400.0,75.8808,75.8808,75.7105,75.8731,8400.0
2009-12-16 14:30:00,97.99,98.01,97.78,97.88,8200.0,75.8886,75.9041,75.726,75.8034,8200.0
2009-12-16 14:40:00,97.88,97.94,97.73,97.8,10200.0,75.8034,75.8499,75.6872,75.7414,10200.0
2009-12-16 14:50:00,97.77,97.77,97.59,97.68,9300.0,75.7182,75.7182,75.5788,75.6485,9300.0
2009-12-16 15:00:00,97.68,97.78,97.54,97.77,13000.0,75.6485,75.726,75.5401,75.7182,13000.0
2009-12-16 15:10:00,97.78,98.04,97.78,98.03,18000.0,75.726,75.9273,75.726,75.9196,18000.0
2009-12-16 15:20:00,98.03,98.04,97.79,97.82,39500.0,75.9196,75.9273,75.7337,75.7569,39500.0
2009-12-16 15:30:00,97.82,98.08,97.78,98.06,21300.0,75.7569,75.9583,75.726,75.9428,21300.0
2009-12-16 15:40:00,98.06,98.06,97.95,98.0,21700.0,75.9428,75.9428,75.8576,75.8963,21700.0
2009-12-16 15:50:00,98.05,98.08,97.96,98.0,29300.0,75.9351,75.9583,75.8654,75.8963,29300.0
2009-12-17 09:30:00,97.67,97.79,96.88,97.79,10400.0,75.6408,75.7337,75.0289,75.7337,10400.0
2009-12-17 09:40:00,97.79,97.79,97.34,97.38,5000.0,75.7337,75.7337,75.3852,75.4162,5000.0
2009-12-17 09:50:00,97.34,97.54,97.25,97.25,8500.0,75.3852,75.5401,75.3155,75.3155,8500.0
2009-12-17 10:00:00,97.28,97.47,97.28,97.41,6700.0,75.3387,75.4859,75.3387,75.4394,6700.0
2009-12-17 10:10:00,97.42,97.53,97.4,97.53,3800.0,75.4472,75.5323,75.4317,75.5323,3800.0
2009-12-17 10:20:00,97.55,97.72,97.51,97.53,7100.0,75.5478,75.6795,75.5169,75.5323,7100.0
2009-12-17 10:30:00,97.58,97.58,97.3,97.3,1200.0,75.5711,75.5711,75.3542,75.3542,1200.0
2009-12-17 10:40:00,97.29,97.59,97.29,97.56,2300.0,75.3465,75.5788,75.3465,75.5556,2300.0
2009-12-17 10:50:00,97.55,97.7,97.51,97.7,4300.0,75.5478,75.664,75.5169,75.664,4300.0
2009-12-17 11:00:00,97.8,97.82,97.64,97.67,5300.0,75.7414,75.7569,75.6175,75.6408,5300.0
2009-12-17 11:10:00,97.59,97.67,97.57,97.67,2600.0,75.5788,75.6408,75.5633,75.6408,2600.0
2009-12-17 11:20:00,97.67,97.68,97.5,97.51,5500.0,75.6408,75.6485,75.5091,75.5169,5500.0
2009-12-17 11:30:00,97.46,97.46,97.32,97.34,5400.0,75.4781,75.4781,75.3697,75.3852,5400.0
2009-12-17 11:40:00,97.36,97.37,97.07,97.1,9600.0,75.4007,75.4084,75.1761,75.1993,9600.0
2009-12-17 11:50:00,97.08,97.15,97.06,97.15,12500.0,75.1838,75.238,75.1683,75.238,12500.0
2009-12-17 12:00:00,97.14,97.2,97.12,97.12,10900.0,75.2303,75.2768,75.2148,75.2148,10900.0
2009-12-17 12:10:00,97.14,97.15,97.11,97.15,7800.0,75.2303,75.238,75.2071,75.238,7800.0
2009-12-17 12:20:00,97.15,97.15,97.1,97.15,7000.0,75.238,75.238,75.1993,75.238,7000.0
2009-12-17 12:30:00,97.15,97.26,97.15,97.25,7600.0,75.238,75.3232,75.238,75.3155,7600.0
2009-12-17 12:40:00,97.24,97.24,96.97,97.11,13100.0,75.3077,75.3077,75.0986,75.2071,13100.0
2009-12-17 12:50:00,97.13,97.25,97.13,97.25,6300.0,75.2226,75.3155,75.2226,75.3155,6300.0
2009-12-17 13:00:00,97.31,97.39,97.22,97.37,6900.0,75.362,75.4239,75.2923,75.4084,6900.0
2009-12-17 13:10:00,97.37,97.41,97.28,97.33,2500.0,75.4084,75.4394,75.3387,75.3774,2500.0
2009-12-17 13:20:00,97.32,97.55,97.31,97.52,8200.0,75.3697,75.5478,75.362,75.5246,8200.0
2009-12-17 13:30:00,97.52,97.56,97.49,97.49,2700.0,75.5246,75.5556,75.5014,75.5014,2700.0
2009-12-17 13:40:00,97.46,97.47,97.37,97.42,3600.0,75.4781,75.4859,75.4084,75.4472,3600.0
2009-12-17 13:50:00,97.41,97.5,97.3,97.46,3500.0,75.4394,75.5091,75.3542,75.4781,3500.0
2009-12-17 14:00:00,97.42,97.47,97.35,97.47,3000.0,75.4472,75.4859,75.3929,75.4859,3000.0
2009-12-17 14:10:00,97.46,97.53,97.41,97.45,4800.0,75.4781,75.5323,75.4394,75.4704,4800.0
2009-12-17 14:20:00,97.46,97.53,97.45,97.5,4600.0,75.4781,75.5323,75.4704,75.5091,4600.0
2009-12-17 14:30:00,97.5,97.66,97.48,97.66,5000.0,75.5091,75.633,75.4936,75.633,5000.0
2009-12-17 14:40:00,97.68,97.68,97.42,97.49,6200.0,75.6485,75.6485,75.4472,75.5014,6200.0
2009-12-17 14:50:00,97.48,97.49,97.4,97.47,5800.0,75.4936,75.5014,75.4317,75.4859,5800.0
2009-12-17 15:00:00,97.47,97.51,97.43,97.46,6200.0,75.4859,75.5169,75.4549,75.4781,6200.0
2009-12-17 15:10:00,97.48,97.48,97.25,97.34,5700.0,75.4936,75.4936,75.3155,75.3852,5700.0
2009-12-17 15:20:00,97.37,97.39,97.28,97.38,7700.0,75.4084,75.4239,75.3387,75.4162,7700.0
2009-12-17 15:30:00,97.37,97.5,97.34,97.4,11700.0,75.4084,75.5091,75.3852,75.4317,11700.0
2009-12-17 15:40:00,97.39,97.49,97.24,97.31,14100.0,75.4239,75.5014,75.3077,75.362,14100.0
2009-12-17 15:50:00,97.28,97.32,97.18,97.29,13100.0,75.3387,75.3697,75.2613,75.3465,13100.0
2009-12-18 09:30:00,97.19,97.22,96.24,96.88,147600.0,75.269,75.2923,74.5333,75.0289,147600.0
2009-12-18 09:40:00,96.89,97.03,96.7,96.98,31300.0,75.0367,75.1451,74.8895,75.1064,31300.0
2009-12-18 09:50:00,96.98,97.03,96.81,96.85,7800.0,75.1064,75.1451,74.9747,75.0057,7800.0
2009-12-18 10:00:00,96.89,96.9,96.8,96.85,6200.0,75.0367,75.0444,74.967,75.0057,6200.0
2009-12-18 10:10:00,96.85,96.93,96.81,96.81,4300.0,75.0057,75.0677,74.9747,74.9747,4300.0
2009-12-18 10:20:00,96.84,96.86,96.67,96.71,6100.0,74.998,75.0135,74.8663,74.8973,6100.0
2009-12-18 10:30:00,96.71,96.76,96.62,96.71,8600.0,74.8973,74.936,74.8276,74.8973,8600.0
2009-12-18 10:40:00,96.71,96.71,96.64,96.64,7000.0,74.8973,74.8973,74.8431,74.8431,7000.0
2009-12-18 10:50:00,96.64,96.64,96.42,96.6,6100.0,74.8431,74.8431,74.6727,74.8121,6100.0
2009-12-18 11:00:00,96.6,96.68,96.55,96.55,5800.0,74.8121,74.8741,74.7734,74.7734,5800.0
2009-12-18 11:10:00,96.5,96.5,96.18,96.3,7800.0,74.7347,74.7347,74.4868,74.5798,7800.0
2009-12-18 11:20:00,96.36,96.56,96.34,96.39,8900.0,74.6262,74.7811,74.6107,74.6495,8900.0
2009-12-18 11:30:00,96.34,96.51,96.33,96.48,38100.0,74.6107,74.7424,74.603,74.7192,38100.0
2009-12-18 11:40:00,96.42,96.49,96.42,96.43,6100.0,74.6727,74.7269,74.6727,74.6804,6100.0
2009-12-18 11:50:00,96.45,96.49,96.4,96.44,7800.0,74.6959,74.7269,74.6572,74.6882,7800.0
2009-12-18 12:00:00,96.47,96.5,96.37,96.48,10200.0,74.7114,74.7347,74.634,74.7192,10200.0
2009-12-18 12:10:00,96.49,96.59,96.48,96.58,3700.0,74.7269,74.8044,74.7192,74.7966,3700.0
2009-12-18 12:20:00,96.59,96.61,96.51,96.6,6700.0,74.8044,74.8198,74.7424,74.8121,6700.0
2009-12-18 12:30:00,96.6,96.74,96.6,96.7,1700.0,74.8121,74.9205,74.8121,74.8895,1700.0
2009-12-18 12:40:00,96.73,96.76,96.63,96.63,4400.0,74.9128,74.936,74.8353,74.8353,4400.0
2009-12-18 12:50:00,96.67,96.68,96.63,96.67,7100.0,74.8663,74.8741,74.8353,74.8663,7100.0
2009-12-18 13:00:00,96.65,96.69,96.6,96.64,9200.0,74.8508,74.8818,74.8121,74.8431,9200.0
2009-12-18 13:10:00,96.64,96.64,96.57,96.59,11300.0,74.8431,74.8431,74.7889,74.8044,11300.0
2009-12-18 13:20:00,96.64,96.64,96.55,96.59,20000.0,74.8431,74.8431,74.7734,74.8044,20000.0
2009-12-18 13:30:00,96.61,96.64,96.57,96.6,11400.0,74.8198,74.8431,74.7889,74.8121,11400.0
2009-12-18 13:40:00,96.59,96.76,96.59,96.69,8500.0,74.8044,74.936,74.8044,74.8818,8500.0
2009-12-18 13:50:00,96.71,96.72,96.6,96.67,9000.0,74.8973,74.905,74.8121,74.8663,9000.0
2009-12-18 14:00:00,96.69,96.72,96.66,96.68,12200.0,74.8818,74.905,74.8586,74.8741,12200.0
2009-12-18 14:10:00,96.68,96.75,96.62,96.73,10600.0,74.8741,74.9283,74.8276,74.9128,10600.0
2009-12-18 14:20:00,96.71,96.72,96.51,96.64,9500.0,74.8973,74.905,74.7424,74.8431,9500.0
2009-12-18 14:30:00,96.63,96.73,96.61,96.73,7500.0,74.8353,74.9128,74.8198,74.9128,7500.0
2009-12-18 14:40:00,96.74,96.78,96.69,96.7,8500.0,74.9205,74.9515,74.8818,74.8895,8500.0
2009-12-18 14:50:00,96.68,96.79,96.66,96.76,8000.0,74.8741,74.9592,74.8586,74.936,8000.0
2009-12-18 15:00:00,96.76,96.82,96.73,96.75,12400.0,74.936,74.9825,74.9128,74.9283,12400.0
2009-12-18 15:10:00,96.74,96.81,96.71,96.76,15700.0,74.9205,74.9747,74.8973,74.936,15700.0
2009-12-18 15:20:00,96.76,96.8,96.68,96.75,21400.0,74.936,74.967,74.8741,74.9283,21400.0
2009-12-18 15:30:00,96.73,96.78,96.59,96.71,21400.0,74.9128,74.9515,74.8044,74.8973,21400.0
2009-12-18 15:40:00,96.71,96.87,96.55,96.77,22800.0,74.8973,75.0212,74.7734,74.9438,22800.0
2009-12-18 15:50:00,96.75,96.97,96.69,96.97,21600.0,74.9283,75.0986,74.8818,75.0986,21600.0
2009-12-21 09:30:00,97.01,97.61,96.52,97.42,14200.0,75.1296,75.5943,74.7501,75.4472,14200.0
2009-12-21 09:40:00,97.44,97.85,97.44,97.77,6800.0,75.4626,75.7802,75.4626,75.7182,6800.0
2009-12-21 09:50:00,97.76,97.76,97.61,97.67,5500.0,75.7105,75.7105,75.5943,75.6408,5500.0
2009-12-21 10:00:00,97.65,97.94,97.65,97.87,7200.0,75.6253,75.8499,75.6253,75.7957,7200.0
2009-12-21 10:10:00,97.88,97.99,97.86,97.97,5400.0,75.8034,75.8886,75.7879,75.8731,5400.0
2009-12-21 10:20:00,97.96,98.03,97.82,97.82,10400.0,75.8654,75.9196,75.7569,75.7569,10400.0
2009-12-21 10:30:00,97.84,97.89,97.76,97.77,3800.0,75.7724,75.8111,75.7105,75.7182,3800.0
2009-12-21 10:40:00,97.82,97.86,97.6,97.68,8900.0,75.7569,75.7879,75.5866,75.6485,8900.0
2009-12-21 10:50:00,97.67,97.67,97.56,97.61,4100.0,75.6408,75.6408,75.5556,75.5943,4100.0
2009-12-21 11:00:00,97.59,97.77,97.55,97.74,3800.0,75.5788,75.7182,75.5478,75.695,3800.0
2009-12-21 11:10:00,97.74,97.81,97.73,97.78,4900.0,75.695,75.7492,75.6872,75.726,4900.0
2009-12-21 11:20:00,97.78,97.89,97.69,97.71,9500.0,75.726,75.8111,75.6563,75.6717,9500.0
2009-12-21 11:30:00,97.7,97.85,97.7,97.85,4100.0,75.664,75.7802,75.664,75.7802,4100.0
2009-12-21 11:40:00,97.82,97.88,97.8,97.87,2300.0,75.7569,75.8034,75.7414,75.7957,2300.0
2009-12-21 11:50:00,97.91,97.97,97.87,97.97,3500.0,75.8266,75.8731,75.7957,75.8731,3500.0
2009-12-21 12:00:00,97.96,98.11,97.9,98.05,4500.0,75.8654,75.9815,75.8189,75.9351,4500.0
2009-12-21 12:10:00,98.07,98.14,98.01,98.05,4300.0,75.9505,76.0048,75.9041,75.9351,4300.0
2009-12-21 12:20:00,98.07,98.07,97.89,97.92,2900.0,75.9505,75.9505,75.8111,75.8344,2900.0
2009-12-21 12:30:00,97.94,97.95,97.84,97.84,1300.0,75.8499,75.8576,75.7724,75.7724,1300.0
2009-12-21 12:40:00,97.86,97.92,97.77,97.84,5000.0,75.7879,75.8344,75.7182,75.7724,5000.0
2009-12-21 12:50:00,97.82,97.95,97.82,97.95,2500.0,75.7569,75.8576,75.7569,75.8576,2500.0
2009-12-21 13:00:00,97.91,97.99,97.91,97.95,3300.0,75.8266,75.8886,75.8266,75.8576,3300.0
2009-12-21 13:10:00,97.94,97.98,97.84,97.86,4800.0,75.8499,75.8808,75.7724,75.7879,4800.0
2009-12-21 13:20:00,97.91,97.96,97.89,97.96,2100.0,75.8266,75.8654,75.8111,75.8654,2100.0
2009-12-21 13:30:00,97.98,97.98,97.88,97.89,1700.0,75.8808,75.8808,75.8034,75.8111,1700.0
2009-12-21 13:40:00,97.86,98.0,97.85,98.0,3300.0,75.7879,75.8963,75.7802,75.8963,3300.0
2009-12-21 13:50:00,98.0,98.09,97.97,98.01,3000.0,75.8963,75.966,75.8731,75.9041,3000.0
2009-12-21 14:00:00,97.99,98.02,97.94,97.97,2500.0,75.8886,75.9118,75.8499,75.8731,2500.0
2009-12-21 14:10:00,97.99,98.09,97.99,98.01,5700.0,75.8886,75.966,75.8886,75.9041,5700.0
2009-12-21 14:20:00,98.02,98.04,97.95,97.98,3200.0,75.9118,75.9273,75.8576,75.8808,3200.0
2009-12-21 14:30:00,97.99,98.05,97.99,98.01,3700.0,75.8886,75.9351,75.8886,75.9041,3700.0
2009-12-21 14:40:00,98.0,98.04,97.98,98.0,2800.0,75.8963,75.9273,75.8808,75.8963,2800.0
2009-12-21 14:50:00,97.99,98.01,97.98,97.99,5100.0,75.8886,75.9041,75.8808,75.8886,5100.0
2009-12-21 15:00:00,97.98,97.98,97.81,97.81,8100.0,75.8808,75.8808,75.7492,75.7492,8100.0
2009-12-21 15:10:00,97.84,97.84,97.68,97.76,17900.0,75.7724,75.7724,75.6485,75.7105,17900.0
2009-12-21 15:20:00,97.74,97.82,97.73,97.81,17100.0,75.695,75.7569,75.6872,75.7492,17100.0
2009-12-21 15:30:00,97.8,97.88,97.76,97.81,16000.0,75.7414,75.8034,75.7105,75.7492,16000.0
2009-12-21 15:40:00,97.8,97.83,97.73,97.73,16600.0,75.7414,75.7647,75.6872,75.6872,16600.0
2009-12-21 15:50:00,97.72,97.83,97.68,97.8,24700.0,75.6795,75.7647,75.6485,75.7414,24700.0
2009-12-22 09:30:00,97.82,98.14,97.64,98.14,4100.0,75.7569,76.0048,75.6175,76.0048,4100.0
2009-12-22 09:40:00,98.07,98.07,98.06,98.06,200.0,75.9505,75.9505,75.9428,75.9428,200.0
2009-12-22 09:50:00,98.09,98.09,97.93,97.93,1300.0,75.966,75.966,75.8421,75.8421,1300.0
2009-12-22 10:00:00,98.03,98.28,98.0,98.14,5200.0,75.9196,76.1132,75.8963,76.0048,5200.0
2009-12-22 10:10:00,98.17,98.19,98.09,98.12,3500.0,76.028,76.0435,75.966,75.9893,3500.0
2009-12-22 10:20:00,98.1,98.17,98.1,98.17,1900.0,75.9738,76.028,75.9738,76.028,1900.0
2009-12-22 10:30:00,98.13,98.2,98.0,98.0,3800.0,75.997,76.0512,75.8963,75.8963,3800.0
2009-12-22 10:40:00,98.03,98.04,97.71,97.74,3600.0,75.9196,75.9273,75.6717,75.695,3600.0
2009-12-22 10:50:00,97.71,97.72,97.65,97.7,3400.0,75.6717,75.6795,75.6253,75.664,3400.0
2009-12-22 11:00:00,97.7,97.7,97.61,97.68,3100.0,75.664,75.664,75.5943,75.6485,3100.0
2009-12-22 11:10:00,97.68,97.72,97.57,97.58,4000.0,75.6485,75.6795,75.5633,75.5711,4000.0
2009-12-22 11:20:00,97.58,97.59,97.51,97.54,3200.0,75.5711,75.5788,75.5169,75.5401,3200.0
2009-12-22 11:30:00,97.51,97.51,97.39,97.42,3600.0,75.5169,75.5169,75.4239,75.4472,3600.0
2009-12-22 11:40:00,97.45,97.57,97.42,97.57,3600.0,75.4704,75.5633,75.4472,75.5633,3600.0
2009-12-22 11:50:00,97.58,97.58,97.49,97.5,2900.0,75.5711,75.5711,75.5014,75.5091,2900.0
2009-12-22 12:00:00,97.5,97.53,97.49,97.5,2000.0,75.5091,75.5323,75.5014,75.5091,2000.0
2009-12-22 12:10:00,97.51,97.54,97.51,97.52,4900.0,75.5169,75.5401,75.5169,75.5246,4900.0
2009-12-22 12:20:00,97.55,97.58,97.53,97.58,2500.0,75.5478,75.5711,75.5323,75.5711,2500.0
2009-12-22 12:30:00,97.56,97.58,97.49,97.49,3000.0,75.5556,75.5711,75.5014,75.5014,3000.0
2009-12-22 12:40:00,97.49,97.51,97.39,97.49,19000.0,75.5014,75.5169,75.4239,75.5014,19000.0
2009-12-22 12:50:00,97.5,97.56,97.42,97.56,16500.0,75.5091,75.5556,75.4472,75.5556,16500.0
2009-12-22 13:00:00,97.56,97.68,97.55,97.68,6300.0,75.5556,75.6485,75.5478,75.6485,6300.0
2009-12-22 13:10:00,97.7,97.74,97.67,97.67,3000.0,75.664,75.695,75.6408,75.6408,3000.0
2009-12-22 13:20:00,97.68,97.7,97.65,97.65,2000.0,75.6485,75.664,75.6253,75.6253,2000.0
2009-12-22 13:30:00,97.67,97.71,97.6,97.66,4600.0,75.6408,75.6717,75.5866,75.633,4600.0
2009-12-22 13:40:00,97.65,97.66,97.57,97.58,7000.0,75.6253,75.633,75.5633,75.5711,7000.0
2009-12-22 13:50:00,97.59,97.68,97.59,97.63,5400.0,75.5788,75.6485,75.5788,75.6098,5400.0
2009-12-22 14:00:00,97.6,97.63,97.58,97.6,4100.0,75.5866,75.6098,75.5711,75.5866,4100.0
2009-12-22 14:10:00,97.6,97.65,97.59,97.59,3800.0,75.5866,75.6253,75.5788,75.5788,3800.0
2009-12-22 14:20:00,97.6,97.66,97.5,97.65,12500.0,75.5866,75.633,75.5091,75.6253,12500.0
2009-12-22 14:30:00,97.65,97.67,97.63,97.66,11100.0,75.6253,75.6408,75.6098,75.633,11100.0
2009-12-22 14:40:00,97.66,97.71,97.6,97.6,6700.0,75.633,75.6717,75.5866,75.5866,6700.0
2009-12-22 14:50:00,97.61,97.62,97.56,97.59,4200.0,75.5943,75.602,75.5556,75.5788,4200.0
2009-12-22 15:00:00,97.58,97.61,97.55,97.57,9200.0,75.5711,75.5943,75.5478,75.5633,9200.0
2009-12-22 15:10:00,97.56,97.56,97.48,97.51,10100.0,75.5556,75.5556,75.4936,75.5169,10100.0
2009-12-22 15:20:00,97.53,97.57,97.4,97.41,13800.0,75.5323,75.5633,75.4317,75.4394,13800.0
2009-12-22 15:30:00,97.42,97.55,97.38,97.52,26400.0,75.4472,75.5478,75.4162,75.5246,26400.0
2009-12-22 15:40:00,97.53,97.55,97.4,97.49,26100.0,75.5323,75.5478,75.4317,75.5014,26100.0
2009-12-22 15:50:00,97.49,97.55,97.39,97.49,43800.0,75.5014,75.5478,75.4239,75.5014,43800.0
2009-12-23 09:30:00,97.41,97.74,97.41,97.72,4300.0,75.4394,75.695,75.4394,75.6795,4300.0
2009-12-23 09:40:00,97.79,97.79,97.66,97.69,1400.0,75.7337,75.7337,75.633,75.6563,1400.0
2009-12-23 09:50:00,97.68,97.73,97.62,97.71,6300.0,75.6485,75.6872,75.602,75.6717,6300.0
2009-12-23 10:00:00,97.71,97.71,97.16,97.45,45400.0,75.6717,75.6717,75.2458,75.4704,45400.0
2009-12-23 10:10:00,97.47,97.64,97.44,97.44,4700.0,75.4859,75.6175,75.4626,75.4626,4700.0
2009-12-23 10:20:00,97.43,97.5,97.35,97.39,5700.0,75.4549,75.5091,75.3929,75.4239,5700.0
2009-12-23 10:30:00,97.42,97.52,97.39,97.5,6500.0,75.4472,75.5246,75.4239,75.5091,6500.0
2009-12-23 10:40:00,97.47,97.54,97.47,97.49,6000.0,75.4859,75.5401,75.4859,75.5014,6000.0
2009-12-23 10:50:00,97.48,97.56,97.48,97.56,9300.0,75.4936,75.5556,75.4936,75.5556,9300.0
2009-12-23 11:00:00,97.54,97.63,97.51,97.58,3700.0,75.5401,75.6098,75.5169,75.5711,3700.0
2009-12-23 11:10:00,97.58,97.62,97.57,97.62,4600.0,75.5711,75.602,75.5633,75.602,4600.0
2009-12-23 11:20:00,97.64,97.67,97.62,97.67,7500.0,75.6175,75.6408,75.602,75.6408,7500.0
2009-12-23 11:30:00,97.68,97.73,97.63,97.71,7100.0,75.6485,75.6872,75.6098,75.6717,7100.0
2009-12-23 11:40:00,97.69,97.79,97.69,97.71,6500.0,75.6563,75.7337,75.6563,75.6717,6500.0
2009-12-23 11:50:00,97.69,97.73,97.68,97.71,2200.0,75.6563,75.6872,75.6485,75.6717,2200.0
2009-12-23 12:00:00,97.73,97.73,97.6,97.6,3200.0,75.6872,75.6872,75.5866,75.5866,3200.0
2009-12-23 12:10:00,97.64,97.64,97.55,97.55,12900.0,75.6175,75.6175,75.5478,75.5478,12900.0
2009-12-23 12:20:00,97.6,97.67,97.6,97.61,4600.0,75.5866,75.6408,75.5866,75.5943,4600.0
2009-12-23 12:30:00,97.61,97.66,97.61,97.62,3500.0,75.5943,75.633,75.5943,75.602,3500.0
2009-12-23 12:40:00,97.61,97.64,97.57,97.6,3200.0,75.5943,75.6175,75.5633,75.5866,3200.0
2009-12-23 12:50:00,97.64,97.69,97.6,97.63,6000.0,75.6175,75.6563,75.5866,75.6098,6000.0
2009-12-23 13:00:00,97.63,97.71,97.61,97.7,10100.0,75.6098,75.6717,75.5943,75.664,10100.0
2009-12-23 13:10:00,97.7,97.84,97.7,97.84,10500.0,75.664,75.7724,75.664,75.7724,10500.0
2009-12-23 13:20:00,97.83,97.91,97.77,97.79,10000.0,75.7647,75.8266,75.7182,75.7337,10000.0
2009-12-23 13:30:00,97.83,98.0,97.83,97.99,23000.0,75.7647,75.8963,75.7647,75.8886,23000.0
2009-12-23 13:40:00,98.01,98.05,97.96,98.02,5900.0,75.9041,75.9351,75.8654,75.9118,5900.0
2009-12-23 13:50:00,98.02,98.04,97.94,98.03,7600.0,75.9118,75.9273,75.8499,75.9196,7600.0
2009-12-23 14:00:00,97.98,98.04,97.98,98.03,3500.0,75.8808,75.9273,75.8808,75.9196,3500.0
2009-12-23 14:10:00,98.03,98.04,97.99,98.0,2500.0,75.9196,75.9273,75.8886,75.8963,2500.0
2009-12-23 14:20:00,98.01,98.03,98.0,98.0,2700.0,75.9041,75.9196,75.8963,75.8963,2700.0
2009-12-23 14:30:00,98.0,98.04,97.98,98.01,7600.0,75.8963,75.9273,75.8808,75.9041,7600.0
2009-12-23 14:40:00,97.98,98.01,97.95,97.99,6600.0,75.8808,75.9041,75.8576,75.8886,6600.0
2009-12-23 14:50:00,97.98,98.0,97.95,98.0,3900.0,75.8808,75.8963,75.8576,75.8963,3900.0
2009-12-23 15:00:00,97.99,98.0,97.92,97.99,5600.0,75.8886,75.8963,75.8344,75.8886,5600.0
2009-12-23 15:10:00,97.99,97.99,97.91,97.96,8900.0,75.8886,75.8886,75.8266,75.8654,8900.0
2009-12-23 15:20:00,97.94,97.96,97.9,97.9,5300.0,75.8499,75.8654,75.8189,75.8189,5300.0
2009-12-23 15:30:00,97.9,97.93,97.77,97.86,12800.0,75.8189,75.8421,75.7182,75.7879,12800.0
2009-12-23 15:40:00,97.86,97.88,97.77,97.79,9000.0,75.7879,75.8034,75.7182,75.7337,9000.0
2009-12-23 15:50:00,97.78,97.89,97.74,97.77,24300.0,75.726,75.8111,75.695,75.7182,24300.0
2009-12-24 09:30:00,98.07,98.19,98.04,98.08,3100.0,75.9505,76.0435,75.9273,75.9583,3100.0
2009-12-24 09:40:00,98.04,98.15,98.04,98.15,2700.0,75.9273,76.0125,75.9273,76.0125,2700.0
2009-12-24 09:50:00,98.14,98.23,98.11,98.23,11300.0,76.0048,76.0745,75.9815,76.0745,11300.0
2009-12-24 10:00:00,98.23,98.44,98.23,98.44,2600.0,76.0745,76.2371,76.0745,76.2371,2600.0
2009-12-24 10:10:00,98.44,98.49,98.35,98.45,2200.0,76.2371,76.2758,76.1674,76.2448,2200.0
2009-12-24 10:20:00,98.44,98.45,98.22,98.22,2300.0,76.2371,76.2448,76.0667,76.0667,2300.0
2009-12-24 10:30:00,98.18,98.23,98.15,98.22,2300.0,76.0357,76.0745,76.0125,76.0667,2300.0
2009-12-24 10:40:00,98.2,98.31,98.17,98.17,2700.0,76.0512,76.1364,76.028,76.028,2700.0
2009-12-24 10:50:00,98.17,98.35,98.16,98.35,1800.0,76.028,76.1674,76.0202,76.1674,1800.0
2009-12-24 11:00:00,98.34,98.37,98.15,98.18,2700.0,76.1596,76.1829,76.0125,76.0357,2700.0
2009-12-24 11:10:00,98.18,98.18,98.15,98.16,1800.0,76.0357,76.0357,76.0125,76.0202,1800.0
2009-12-24 11:20:00,98.16,98.2,98.12,98.18,3600.0,76.0202,76.0512,75.9893,76.0357,3600.0
2009-12-24 11:30:00,98.17,98.18,98.15,98.18,1700.0,76.028,76.0357,76.0125,76.0357,1700.0
2009-12-24 11:40:00,98.19,98.2,98.17,98.19,5100.0,76.0435,76.0512,76.028,76.0435,5100.0
2009-12-24 11:50:00,98.2,98.2,98.16,98.19,3500.0,76.0512,76.0512,76.0202,76.0435,3500.0
2009-12-24 12:00:00,98.19,98.2,98.16,98.19,2400.0,76.0435,76.0512,76.0202,76.0435,2400.0
2009-12-24 12:10:00,98.18,98.2,98.08,98.15,4100.0,76.0357,76.0512,75.9583,76.0125,4100.0
2009-12-24 12:20:00,98.14,98.22,98.11,98.2,6700.0,76.0048,76.0667,75.9815,76.0512,6700.0
2009-12-24 12:30:00,98.22,98.32,98.22,98.29,3700.0,76.0667,76.1442,76.0667,76.1209,3700.0
2009-12-24 12:40:00,98.31,98.31,98.27,98.29,1800.0,76.1364,76.1364,76.1054,76.1209,1800.0
2009-12-24 12:50:00,98.29,98.3,98.21,98.29,4500.0,76.1209,76.1287,76.059,76.1209,4500.0
2009-12-28 09:30:00,98.83,98.83,98.44,98.82,3100.0,76.5391,76.5391,76.2371,76.5314,3100.0
2009-12-28 09:40:00,98.8,98.8,98.64,98.69,2600.0,76.5159,76.5159,76.392,76.4307,2600.0
2009-12-28 09:50:00,98.69,98.69,98.6,98.6,1800.0,76.4307,76.4307,76.361,76.361,1800.0
2009-12-28 10:00:00,98.58,98.58,98.37,98.37,2300.0,76.3455,76.3455,76.1829,76.1829,2300.0
2009-12-28 10:10:00,98.36,98.39,98.15,98.21,5800.0,76.1751,76.1984,76.0125,76.059,5800.0
2009-12-28 10:20:00,98.21,98.23,98.09,98.23,7300.0,76.059,76.0745,75.966,76.0745,7300.0
2009-12-28 10:30:00,98.25,98.3,98.12,98.17,3400.0,76.0899,76.1287,75.9893,76.028,3400.0
2009-12-28 10:40:00,98.08,98.13,98.04,98.1,4400.0,75.9583,75.997,75.9273,75.9738,4400.0
2009-12-28 10:50:00,98.1,98.16,98.05,98.11,3600.0,75.9738,76.0202,75.9351,75.9815,3600.0
2009-12-28 11:00:00,98.12,98.13,98.05,98.11,4000.0,75.9893,75.997,75.9351,75.9815,4000.0
2009-12-28 11:10:00,98.11,98.12,98.05,98.05,2900.0,75.9815,75.9893,75.9351,75.9351,2900.0
2009-12-28 11:20:00,98.05,98.22,98.05,98.15,30500.0,75.9351,76.0667,75.9351,76.0125,30500.0
2009-12-28 11:30:00,98.15,98.16,98.09,98.09,1900.0,76.0125,76.0202,75.966,75.966,1900.0
2009-12-28 11:40:00,98.09,98.11,98.05,98.05,2900.0,75.966,75.9815,75.9351,75.9351,2900.0
2009-12-28 11:50:00,98.06,98.07,97.97,97.97,2300.0,75.9428,75.9505,75.8731,75.8731,2300.0
2009-12-28 12:00:00,97.94,97.97,97.87,97.9,2700.0,75.8499,75.8731,75.7957,75.8189,2700.0
2009-12-28 12:10:00,97.89,98.01,97.89,97.99,4700.0,75.8111,75.9041,75.8111,75.8886,4700.0
2009-12-28 12:20:00,97.97,98.03,97.97,98.02,2100.0,75.8731,75.9196,75.8731,75.9118,2100.0
2009-12-28 12:30:00,98.02,98.02,97.9,97.92,2800.0,75.9118,75.9118,75.8189,75.8344,2800.0
2009-12-28 12:40:00,97.91,97.95,97.91,97.95,3500.0,75.8266,75.8576,75.8266,75.8576,3500.0
2009-12-28 12:50:00,97.94,97.95,97.89,97.95,4400.0,75.8499,75.8576,75.8111,75.8576,4400.0
2009-12-28 13:00:00,97.93,97.93,97.84,97.88,5600.0,75.8421,75.8421,75.7724,75.8034,5600.0
2009-12-28 13:10:00,97.87,97.89,97.82,97.82,2500.0,75.7957,75.8111,75.7569,75.7569,2500.0
2009-12-28 13:20:00,97.82,97.92,97.81,97.92,5300.0,75.7569,75.8344,75.7492,75.8344,5300.0
2009-12-28 13:30:00,97.93,97.99,97.89,97.98,9800.0,75.8421,75.8886,75.8111,75.8808,9800.0
2009-12-28 13:40:00,98.0,98.0,97.98,97.98,3800.0,75.8963,75.8963,75.8808,75.8808,3800.0
2009-12-28 13:50:00,97.98,97.99,97.97,97.97,4100.0,75.8808,75.8886,75.8731,75.8731,4100.0
2009-12-28 14:00:00,97.97,98.0,97.82,97.83,6100.0,75.8731,75.8963,75.7569,75.7647,6100.0
2009-12-28 14:10:00,97.83,97.86,97.71,97.71,4000.0,75.7647,75.7879,75.6717,75.6717,4000.0
2009-12-28 14:20:00,97.71,97.8,97.69,97.74,5900.0,75.6717,75.7414,75.6563,75.695,5900.0
2009-12-28 14:30:00,97.75,97.8,97.75,97.76,4200.0,75.7027,75.7414,75.7027,75.7105,4200.0
2009-12-28 14:40:00,97.76,97.81,97.7,97.8,14000.0,75.7105,75.7492,75.664,75.7414,14000.0
2009-12-28 14:50:00,97.8,97.8,97.75,97.79,4300.0,75.7414,75.7414,75.7027,75.7337,4300.0
2009-12-28 15:00:00,97.79,97.83,97.78,97.83,8900.0,75.7337,75.7647,75.726,75.7647,8900.0
2009-12-28 15:10:00,97.84,97.84,97.72,97.72,3700.0,75.7724,75.7724,75.6795,75.6795,3700.0
2009-12-28 15:20:00,97.71,97.75,97.65,97.68,12000.0,75.6717,75.7027,75.6253,75.6485,12000.0
2009-12-28 15:30:00,97.68,97.88,97.68,97.86,7800.0,75.6485,75.8034,75.6485,75.7879,7800.0
2009-12-28 15:40:00,97.86,97.96,97.85,97.96,7300.0,75.7879,75.8654,75.7802,75.8654,7300.0
2009-12-28 15:50:00,97.95,98.14,97.93,98.1,27600.0,75.8576,76.0048,75.8421,75.9738,27600.0
2009-12-29 09:30:00,98.43,98.44,98.24,98.38,3400.0,76.2293,76.2371,76.0822,76.1906,3400.0
2009-12-29 09:40:00,98.36,98.36,98.24,98.32,10000.0,76.1751,76.1751,76.0822,76.1442,10000.0
2009-12-29 09:50:00,98.3,98.4,98.3,98.36,4500.0,76.1287,76.2061,76.1287,76.1751,4500.0
2009-12-29 10:00:00,98.35,98.41,98.3,98.41,3400.0,76.1674,76.2139,76.1287,76.2139,3400.0
2009-12-29 10:10:00,98.41,98.47,98.34,98.44,13300.0,76.2139,76.2603,76.1596,76.2371,13300.0
2009-12-29 10:20:00,98.48,98.5,98.45,98.48,4000.0,76.2681,76.2836,76.2448,76.2681,4000.0
2009-12-29 10:30:00,98.5,98.52,98.47,98.47,5500.0,76.2836,76.299,76.2603,76.2603,5500.0
2009-12-29 10:40:00,98.47,98.48,98.39,98.43,3300.0,76.2603,76.2681,76.1984,76.2293,3300.0
2009-12-29 10:50:00,98.45,98.51,98.42,98.46,6700.0,76.2448,76.2913,76.2216,76.2526,6700.0
2009-12-29 11:00:00,98.47,98.49,98.39,98.49,6200.0,76.2603,76.2758,76.1984,76.2758,6200.0
2009-12-29 11:10:00,98.46,98.49,98.38,98.39,8400.0,76.2526,76.2758,76.1906,76.1984,8400.0
2009-12-29 11:20:00,98.38,98.42,98.35,98.35,8500.0,76.1906,76.2216,76.1674,76.1674,8500.0
2009-12-29 11:30:00,98.35,98.39,98.3,98.36,4100.0,76.1674,76.1984,76.1287,76.1751,4100.0
2009-12-29 11:40:00,98.39,98.4,98.35,98.35,5300.0,76.1984,76.2061,76.1674,76.1674,5300.0
2009-12-29 11:50:00,98.36,98.39,98.35,98.35,2000.0,76.1751,76.1984,76.1674,76.1674,2000.0
2009-12-29 12:00:00,98.32,98.33,98.31,98.31,2600.0,76.1442,76.1519,76.1364,76.1364,2600.0
2009-12-29 12:10:00,98.31,98.34,98.3,98.3,1300.0,76.1364,76.1596,76.1287,76.1287,1300.0
2009-12-29 12:20:00,98.3,98.31,98.26,98.31,2300.0,76.1287,76.1364,76.0977,76.1364,2300.0
2009-12-29 12:30:00,98.29,98.35,98.28,98.29,5100.0,76.1209,76.1674,76.1132,76.1209,5100.0
2009-12-29 12:40:00,98.28,98.34,98.24,98.34,5200.0,76.1132,76.1596,76.0822,76.1596,5200.0
2009-12-29 12:50:00,98.34,98.4,98.3,98.35,7100.0,76.1596,76.2061,76.1287,76.1674,7100.0
2009-12-29 13:00:00,98.35,98.39,98.35,98.37,2000.0,76.1674,76.1984,76.1674,76.1829,2000.0
2009-12-29 13:10:00,98.38,98.39,98.35,98.35,31900.0,76.1906,76.1984,76.1674,76.1674,31900.0
2009-12-29 13:20:00,98.32,98.33,98.3,98.32,2400.0,76.1442,76.1519,76.1287,76.1442,2400.0
2009-12-29 13:30:00,98.31,98.33,98.3,98.33,4100.0,76.1364,76.1519,76.1287,76.1519,4100.0
2009-12-29 13:40:00,98.33,98.35,98.3,98.35,2400.0,76.1519,76.1674,76.1287,76.1674,2400.0
2009-12-29 13:50:00,98.32,98.32,98.3,98.3,2800.0,76.1442,76.1442,76.1287,76.1287,2800.0
2009-12-29 14:00:00,98.3,98.34,98.28,98.28,2900.0,76.1287,76.1596,76.1132,76.1132,2900.0
2009-12-29 14:10:00,98.28,98.35,98.23,98.35,4200.0,76.1132,76.1674,76.0745,76.1674,4200.0
2009-12-29 14:20:00,98.34,98.35,98.31,98.33,3800.0,76.1596,76.1674,76.1364,76.1519,3800.0
2009-12-29 14:30:00,98.36,98.38,98.34,98.35,7300.0,76.1751,76.1906,76.1596,76.1674,7300.0
2009-12-29 14:40:00,98.34,98.38,98.34,98.35,3800.0,76.1596,76.1906,76.1596,76.1674,3800.0
2009-12-29 14:50:00,98.35,98.35,98.24,98.26,6200.0,76.1674,76.1674,76.0822,76.0977,6200.0
2009-12-29 15:00:00,98.24,98.39,98.24,98.35,8700.0,76.0822,76.1984,76.0822,76.1674,8700.0
2009-12-29 15:10:00,98.35,98.39,98.35,98.39,7200.0,76.1674,76.1984,76.1674,76.1984,7200.0
2009-12-29 15:20:00,98.38,98.39,98.31,98.35,10700.0,76.1906,76.1984,76.1364,76.1674,10700.0
2009-12-29 15:30:00,98.35,98.37,98.32,98.35,15100.0,76.1674,76.1829,76.1442,76.1674,15100.0
2009-12-29 15:40:00,98.37,98.39,98.28,98.29,27700.0,76.1829,76.1984,76.1132,76.1209,27700.0
2009-12-29 15:50:00,98.28,98.31,98.07,98.16,41000.0,76.1132,76.1364,75.9505,76.0202,41000.0
2009-12-30 09:30:00,97.7,97.88,97.57,97.57,5700.0,75.664,75.8034,75.5633,75.5633,5700.0
2009-12-30 09:40:00,97.67,98.04,97.57,97.67,19200.0,75.6408,75.9273,75.5633,75.6408,19200.0
2009-12-30 09:50:00,97.65,97.83,97.65,97.83,2000.0,75.6253,75.7647,75.6253,75.7647,2000.0
2009-12-30 10:00:00,97.9,98.01,97.86,97.91,4300.0,75.8189,75.9041,75.7879,75.8266,4300.0
2009-12-30 10:10:00,97.89,97.95,97.85,97.88,4600.0,75.8111,75.8576,75.7802,75.8034,4600.0
2009-12-30 10:20:00,97.83,97.83,97.64,97.67,22600.0,75.7647,75.7647,75.6175,75.6408,22600.0
2009-12-30 10:30:00,97.68,97.68,97.37,97.37,10600.0,75.6485,75.6485,75.4084,75.4084,10600.0
2009-12-30 10:40:00,97.33,97.58,97.33,97.51,12000.0,75.3774,75.5711,75.3774,75.5169,12000.0
2009-12-30 10:50:00,97.51,97.55,97.46,97.5,9200.0,75.5169,75.5478,75.4781,75.5091,9200.0
2009-12-30 11:00:00,97.5,97.65,97.5,97.65,9300.0,75.5091,75.6253,75.5091,75.6253,9300.0
2009-12-30 11:10:00,97.65,97.69,97.5,97.5,7000.0,75.6253,75.6563,75.5091,75.5091,7000.0
2009-12-30 11:20:00,97.5,97.59,97.44,97.49,7100.0,75.5091,75.5788,75.4626,75.5014,7100.0
2009-12-30 11:30:00,97.5,97.55,97.48,97.55,4600.0,75.5091,75.5478,75.4936,75.5478,4600.0
2009-12-30 11:40:00,97.59,97.68,97.5,97.68,7100.0,75.5788,75.6485,75.5091,75.6485,7100.0
2009-12-30 11:50:00,97.68,97.82,97.68,97.73,6500.0,75.6485,75.7569,75.6485,75.6872,6500.0
2009-12-30 12:00:00,97.73,97.75,97.64,97.64,6500.0,75.6872,75.7027,75.6175,75.6175,6500.0
2009-12-30 12:10:00,97.6,97.63,97.46,97.52,9500.0,75.5866,75.6098,75.4781,75.5246,9500.0
2009-12-30 12:20:00,97.54,97.61,97.53,97.61,7900.0,75.5401,75.5943,75.5323,75.5943,7900.0
2009-12-30 12:30:00,97.6,97.6,97.55,97.59,14000.0,75.5866,75.5866,75.5478,75.5788,14000.0
2009-12-30 12:40:00,97.59,97.63,97.55,97.61,5300.0,75.5788,75.6098,75.5478,75.5943,5300.0
2009-12-30 12:50:00,97.6,97.63,97.52,97.53,7000.0,75.5866,75.6098,75.5246,75.5323,7000.0
2009-12-30 13:00:00,97.54,97.61,97.53,97.57,3400.0,75.5401,75.5943,75.5323,75.5633,3400.0
2009-12-30 13:10:00,97.57,97.57,97.4,97.4,3800.0,75.5633,75.5633,75.4317,75.4317,3800.0
2009-12-30 13:20:00,97.4,97.45,97.36,97.36,3900.0,75.4317,75.4704,75.4007,75.4007,3900.0
2009-12-30 13:30:00,97.34,97.41,97.31,97.39,4900.0,75.3852,75.4394,75.362,75.4239,4900.0
2009-12-30 13:40:00,97.41,97.56,97.39,97.47,5300.0,75.4394,75.5556,75.4239,75.4859,5300.0
2009-12-30 13:50:00,97.47,97.47,97.37,97.46,8300.0,75.4859,75.4859,75.4084,75.4781,8300.0
2009-12-30 14:00:00,97.45,97.55,97.44,97.55,4600.0,75.4704,75.5478,75.4626,75.5478,4600.0
2009-12-30 14:10:00,97.56,97.61,97.55,97.56,6300.0,75.5556,75.5943,75.5478,75.5556,6300.0
2009-12-30 14:20:00,97.56,97.61,97.54,97.57,4900.0,75.5556,75.5943,75.5401,75.5633,4900.0
2009-12-30 14:30:00,97.58,97.71,97.56,97.67,7100.0,75.5711,75.6717,75.5556,75.6408,7100.0
2009-12-30 14:40:00,97.67,97.68,97.63,97.67,5100.0,75.6408,75.6485,75.6098,75.6408,5100.0
2009-12-30 14:50:00,97.68,97.79,97.68,97.76,8500.0,75.6485,75.7337,75.6485,75.7105,8500.0
2009-12-30 15:00:00,97.75,97.76,97.55,97.58,9400.0,75.7027,75.7105,75.5478,75.5711,9400.0
2009-12-30 15:10:00,97.58,97.71,97.55,97.66,8900.0,75.5711,75.6717,75.5478,75.633,8900.0
2009-12-30 15:20:00,97.65,97.76,97.64,97.75,8100.0,75.6253,75.7105,75.6175,75.7027,8100.0
2009-12-30 15:30:00,97.76,97.82,97.72,97.79,13100.0,75.7105,75.7569,75.6795,75.7337,13100.0
2009-12-30 15:40:00,97.79,97.89,97.71,97.88,17500.0,75.7337,75.8111,75.6717,75.8034,17500.0
2009-12-30 15:50:00,97.88,97.9,97.72,97.74,22400.0,75.8034,75.8189,75.6795,75.695,22400.0
2009-12-31 09:30:00,97.87,98.43,97.87,98.39,24500.0,75.7957,76.2293,75.7957,76.1984,24500.0
2009-12-31 09:40:00,98.36,98.43,98.32,98.41,19400.0,76.1751,76.2293,76.1442,76.2139,19400.0
2009-12-31 09:50:00,98.41,98.54,98.28,98.54,30000.0,76.2139,76.3145,76.1132,76.3145,30000.0
2009-12-31 10:00:00,98.52,98.63,98.43,98.44,21600.0,76.299,76.3842,76.2293,76.2371,21600.0
2009-12-31 10:10:00,98.43,98.5,98.1,98.14,12500.0,76.2293,76.2836,75.9738,76.0048,12500.0
2009-12-31 10:20:00,98.14,98.14,97.93,97.93,4400.0,76.0048,76.0048,75.8421,75.8421,4400.0
2009-12-31 10:30:00,97.93,97.93,97.79,97.88,11700.0,75.8421,75.8421,75.7337,75.8034,11700.0
2009-12-31 10:40:00,97.88,97.97,97.85,97.93,6100.0,75.8034,75.8731,75.7802,75.8421,6100.0
2009-12-31 10:50:00,97.98,97.99,97.93,97.93,2400.0,75.8808,75.8886,75.8421,75.8421,2400.0
2009-12-31 11:00:00,97.93,97.93,97.7,97.7,4800.0,75.8421,75.8421,75.664,75.664,4800.0
2009-12-31 11:10:00,97.66,97.67,97.46,97.52,8200.0,75.633,75.6408,75.4781,75.5246,8200.0
2009-12-31 11:20:00,97.53,97.58,97.51,97.52,10700.0,75.5323,75.5711,75.5169,75.5246,10700.0
2009-12-31 11:30:00,97.52,97.52,97.43,97.5,6100.0,75.5246,75.5246,75.4549,75.5091,6100.0
2009-12-31 11:40:00,97.47,97.5,97.46,97.48,4600.0,75.4859,75.5091,75.4781,75.4936,4600.0
2009-12-31 11:50:00,97.48,97.5,97.46,97.46,4800.0,75.4936,75.5091,75.4781,75.4781,4800.0
2009-12-31 12:00:00,97.44,97.44,97.35,97.39,2900.0,75.4626,75.4626,75.3929,75.4239,2900.0
2009-12-31 12:10:00,97.38,97.39,97.22,97.33,14600.0,75.4162,75.4239,75.2923,75.3774,14600.0
2009-12-31 12:20:00,97.35,97.45,97.33,97.44,6800.0,75.3929,75.4704,75.3774,75.4626,6800.0
2009-12-31 12:30:00,97.44,97.45,97.41,97.41,2700.0,75.4626,75.4704,75.4394,75.4394,2700.0
2009-12-31 12:40:00,97.41,97.41,97.36,97.39,5000.0,75.4394,75.4394,75.4007,75.4239,5000.0
2009-12-31 12:50:00,97.39,97.49,97.36,97.36,8100.0,75.4239,75.5014,75.4007,75.4007,8100.0
2009-12-31 13:00:00,97.37,97.4,97.34,97.36,5800.0,75.4084,75.4317,75.3852,75.4007,5800.0
2009-12-31 13:10:00,97.38,97.42,97.35,97.39,4200.0,75.4162,75.4472,75.3929,75.4239,4200.0
2009-12-31 13:20:00,97.39,97.42,97.38,97.39,4100.0,75.4239,75.4472,75.4162,75.4239,4100.0
2009-12-31 13:30:00,97.43,97.45,97.4,97.44,4200.0,75.4549,75.4704,75.4317,75.4626,4200.0
2009-12-31 13:40:00,97.43,97.43,97.35,97.35,2700.0,75.4549,75.4549,75.3929,75.3929,2700.0
2009-12-31 13:50:00,97.35,97.4,97.34,97.39,8300.0,75.3929,75.4317,75.3852,75.4239,8300.0
2009-12-31 14:00:00,97.37,97.4,97.34,97.4,5200.0,75.4084,75.4317,75.3852,75.4317,5200.0
2009-12-31 14:10:00,97.38,97.45,97.38,97.43,5500.0,75.4162,75.4704,75.4162,75.4549,5500.0
2009-12-31 14:20:00,97.44,97.45,97.4,97.43,6000.0,75.4626,75.4704,75.4317,75.4549,6000.0
2009-12-31 14:30:00,97.43,97.46,97.41,97.41,4300.0,75.4549,75.4781,75.4394,75.4394,4300.0
2009-12-31 14:40:00,97.4,97.4,97.34,97.4,9300.0,75.4317,75.4317,75.3852,75.4317,9300.0
2009-12-31 14:50:00,97.4,97.4,97.37,97.39,5300.0,75.4317,75.4317,75.4084,75.4239,5300.0
2009-12-31 15:00:00,97.38,97.4,97.29,97.31,5900.0,75.4162,75.4317,75.3465,75.362,5900.0
2009-12-31 15:10:00,97.32,97.45,97.32,97.45,15200.0,75.3697,75.4704,75.3697,75.4704,15200.0
2009-12-31 15:20:00,97.45,97.67,97.45,97.67,22700.0,75.4704,75.6408,75.4704,75.6408,22700.0
2009-12-31 15:30:00,97.64,97.67,97.19,97.19,17000.0,75.6175,75.6408,75.269,75.269,17000.0
2009-12-31 15:40:00,97.21,97.24,96.78,96.89,31700.0,75.2845,75.3077,74.9515,75.0367,31700.0
2009-12-31 15:50:00,96.89,97.18,96.86,96.9,99900.0,75.0367,75.2613,75.0135,75.0444,99900.0
2010-01-04 09:30:00,97.24,97.64,96.2,96.88,37200.0,75.3077,75.6175,74.5023,75.0289,37200.0
2010-01-04 09:40:00,96.9,97.3,96.9,97.27,9100.0,75.0444,75.3542,75.0444,75.331,9100.0
2010-01-04 09:50:00,97.29,97.29,97.08,97.22,3900.0,75.3465,75.3465,75.1838,75.2923,3900.0
2010-01-04 10:00:00,97.27,97.57,97.22,97.45,8600.0,75.331,75.5633,75.2923,75.4704,8600.0
2010-01-04 10:10:00,97.45,97.64,97.44,97.63,5800.0,75.4704,75.6175,75.4626,75.6098,5800.0
2010-01-04 10:20:00,97.63,97.81,97.63,97.76,5500.0,75.6098,75.7492,75.6098,75.7105,5500.0
2010-01-04 10:30:00,97.82,97.9,97.62,97.67,6700.0,75.7569,75.8189,75.602,75.6408,6700.0
2010-01-04 10:40:00,97.64,97.73,97.58,97.66,5800.0,75.6175,75.6872,75.5711,75.633,5800.0
2010-01-04 10:50:00,97.66,97.76,97.62,97.64,6900.0,75.633,75.7105,75.602,75.6175,6900.0
2010-01-04 11:00:00,97.7,97.82,97.67,97.8,9100.0,75.664,75.7569,75.6408,75.7414,9100.0
2010-01-04 11:10:00,97.79,97.87,97.74,97.77,10800.0,75.7337,75.7957,75.695,75.7182,10800.0
2010-01-04 11:20:00,97.78,97.97,97.77,97.97,19600.0,75.726,75.8731,75.7182,75.8731,19600.0
2010-01-04 11:30:00,97.97,97.97,97.68,97.73,18200.0,75.8731,75.8731,75.6485,75.6872,18200.0
2010-01-04 11:40:00,97.72,97.82,97.69,97.75,15800.0,75.6795,75.7569,75.6563,75.7027,15800.0
2010-01-04 11:50:00,97.72,97.79,97.63,97.63,14500.0,75.6795,75.7337,75.6098,75.6098,14500.0
2010-01-04 12:00:00,97.66,97.66,97.58,97.58,6700.0,75.633,75.633,75.5711,75.5711,6700.0
2010-01-04 12:10:00,97.58,97.58,97.42,97.43,9100.0,75.5711,75.5711,75.4472,75.4549,9100.0
2010-01-04 12:20:00,97.44,97.46,97.35,97.36,9600.0,75.4626,75.4781,75.3929,75.4007,9600.0
2010-01-04 12:30:00,97.37,97.43,97.34,97.37,4500.0,75.4084,75.4549,75.3852,75.4084,4500.0
2010-01-04 12:40:00,97.36,97.36,97.11,97.11,13000.0,75.4007,75.4007,75.2071,75.2071,13000.0
2010-01-04 12:50:00,97.16,97.16,97.07,97.11,5900.0,75.2458,75.2458,75.1761,75.2071,5900.0
2010-01-04 13:00:00,97.1,97.1,97.07,97.08,9400.0,75.1993,75.1993,75.1761,75.1838,9400.0
2010-01-04 13:10:00,97.08,97.09,96.98,97.0,10000.0,75.1838,75.1916,75.1064,75.1219,10000.0
2010-01-04 13:20:00,97.03,97.09,96.95,97.05,9000.0,75.1451,75.1916,75.0832,75.1606,9000.0
2010-01-04 13:30:00,97.05,97.05,96.87,96.94,7200.0,75.1606,75.1606,75.0212,75.0754,7200.0
2010-01-04 13:40:00,96.93,96.96,96.85,96.96,5500.0,75.0677,75.0909,75.0057,75.0909,5500.0
2010-01-04 13:50:00,96.97,96.98,96.72,96.74,9400.0,75.0986,75.1064,74.905,74.9205,9400.0
2010-01-04 14:00:00,96.75,96.8,96.68,96.7,22000.0,74.9283,74.967,74.8741,74.8895,22000.0
2010-01-04 14:10:00,96.7,96.7,96.58,96.7,8900.0,74.8895,74.8895,74.7966,74.8895,8900.0
2010-01-04 14:20:00,96.7,96.7,96.63,96.69,8400.0,74.8895,74.8895,74.8353,74.8818,8400.0
2010-01-04 14:30:00,96.67,96.71,96.67,96.71,10500.0,74.8663,74.8973,74.8663,74.8973,10500.0
2010-01-04 14:40:00,96.71,96.9,96.71,96.9,10100.0,74.8973,75.0444,74.8973,75.0444,10100.0
2010-01-04 14:50:00,96.9,96.94,96.82,96.82,10100.0,75.0444,75.0754,74.9825,74.9825,10100.0
2010-01-04 15:00:00,96.81,97.03,96.73,97.03,17200.0,74.9747,75.1451,74.9128,75.1451,17200.0
2010-01-04 15:10:00,97.03,97.09,97.02,97.09,16700.0,75.1451,75.1916,75.1374,75.1916,16700.0
2010-01-04 15:20:00,97.09,97.17,97.08,97.11,12600.0,75.1916,75.2535,75.1838,75.2071,12600.0
2010-01-04 15:30:00,97.11,97.12,96.96,96.96,13100.0,75.2071,75.2148,75.0909,75.0909,13100.0
2010-01-04 15:40:00,96.98,97.17,96.97,97.15,14000.0,75.1064,75.2535,75.0986,75.238,14000.0
2010-01-04 15:50:00,97.16,97.24,97.13,97.22,17000.0,75.2458,75.3077,75.2226,75.2923,17000.0
2010-01-05 09:30:00,96.96,97.49,96.96,97.14,26400.0,75.0909,75.5014,75.0909,75.2303,26400.0
2010-01-05 09:40:00,97.0,97.14,96.83,96.94,12900.0,75.1219,75.2303,74.9902,75.0754,12900.0
2010-01-05 09:50:00,97.0,97.05,96.68,96.68,11600.0,75.1219,75.1606,74.8741,74.8741,11600.0
2010-01-05 10:00:00,96.68,96.8,96.55,96.55,19400.0,74.8741,74.967,74.7734,74.7734,19400.0
2010-01-05 10:10:00,96.54,96.65,96.48,96.59,13000.0,74.7656,74.8508,74.7192,74.8044,13000.0
2010-01-05 10:20:00,96.6,96.7,96.57,96.68,16100.0,74.8121,74.8895,74.7889,74.8741,16100.0
2010-01-05 10:30:00,96.7,96.8,96.66,96.72,14500.0,74.8895,74.967,74.8586,74.905,14500.0
2010-01-05 10:40:00,96.73,96.79,96.63,96.63,10500.0,74.9128,74.9592,74.8353,74.8353,10500.0
2010-01-05 10:50:00,96.62,96.67,96.58,96.63,9400.0,74.8276,74.8663,74.7966,74.8353,9400.0
2010-01-05 11:00:00,96.61,96.63,96.54,96.62,6900.0,74.8198,74.8353,74.7656,74.8276,6900.0
2010-01-05 11:10:00,96.66,96.66,96.37,96.45,11000.0,74.8586,74.8586,74.634,74.6959,11000.0
2010-01-05 11:20:00,96.4,96.5,96.39,96.48,16600.0,74.6572,74.7347,74.6495,74.7192,16600.0
2010-01-05 11:30:00,96.48,96.52,96.46,96.51,14400.0,74.7192,74.7501,74.7037,74.7424,14400.0
2010-01-05 11:40:00,96.5,96.6,96.5,96.53,14200.0,74.7347,74.8121,74.7347,74.7579,14200.0
2010-01-05 11:50:00,96.55,96.58,96.44,96.44,11000.0,74.7734,74.7966,74.6882,74.6882,11000.0
2010-01-05 12:00:00,96.44,96.6,96.44,96.59,10700.0,74.6882,74.8121,74.6882,74.8044,10700.0
2010-01-05 12:10:00,96.57,96.58,96.4,96.43,11400.0,74.7889,74.7966,74.6572,74.6804,11400.0
2010-01-05 12:20:00,96.43,96.46,96.29,96.31,15800.0,74.6804,74.7037,74.572,74.5875,15800.0
2010-01-05 12:30:00,96.31,96.36,96.24,96.3,41700.0,74.5875,74.6262,74.5333,74.5798,41700.0
2010-01-05 12:40:00,96.29,96.3,96.17,96.19,15100.0,74.572,74.5798,74.4791,74.4946,15100.0
2010-01-05 12:50:00,96.2,96.22,96.14,96.22,14500.0,74.5023,74.5178,74.4559,74.5178,14500.0
2010-01-05 13:00:00,96.2,96.3,96.15,96.18,12400.0,74.5023,74.5798,74.4636,74.4868,12400.0
2010-01-05 13:10:00,96.17,96.21,96.15,96.18,6900.0,74.4791,74.5101,74.4636,74.4868,6900.0
2010-01-05 13:20:00,96.17,96.31,96.14,96.31,8200.0,74.4791,74.5875,74.4559,74.5875,8200.0
2010-01-05 13:30:00,96.29,96.37,96.22,96.35,7900.0,74.572,74.634,74.5178,74.6185,7900.0
2010-01-05 13:40:00,96.34,96.65,96.34,96.65,13200.0,74.6107,74.8508,74.6107,74.8508,13200.0
2010-01-05 13:50:00,96.65,96.65,96.47,96.55,8600.0,74.8508,74.8508,74.7114,74.7734,8600.0
2010-01-05 14:00:00,96.57,96.67,96.56,96.6,10200.0,74.7889,74.8663,74.7811,74.8121,10200.0
2010-01-05 14:10:00,96.62,96.63,96.51,96.55,11800.0,74.8276,74.8353,74.7424,74.7734,11800.0
2010-01-05 14:20:00,96.55,96.74,96.51,96.68,12400.0,74.7734,74.9205,74.7424,74.8741,12400.0
2010-01-05 14:30:00,96.69,96.72,96.63,96.68,9700.0,74.8818,74.905,74.8353,74.8741,9700.0
2010-01-05 14:40:00,96.72,96.84,96.67,96.79,11500.0,74.905,74.998,74.8663,74.9592,11500.0
2010-01-05 14:50:00,96.8,96.86,96.69,96.82,9000.0,74.967,75.0135,74.8818,74.9825,9000.0
2010-01-05 15:00:00,96.82,96.88,96.77,96.77,19800.0,74.9825,75.0289,74.9438,74.9438,19800.0
2010-01-05 15:10:00,96.81,96.95,96.8,96.87,11600.0,74.9747,75.0832,74.967,75.0212,11600.0
2010-01-05 15:20:00,96.86,96.98,96.85,96.93,17800.0,75.0135,75.1064,75.0057,75.0677,17800.0
2010-01-05 15:30:00,96.93,97.03,96.89,97.01,19200.0,75.0677,75.1451,75.0367,75.1296,19200.0
2010-01-05 15:40:00,97.01,97.27,96.97,97.11,21100.0,75.1296,75.331,75.0986,75.2071,21100.0
2010-01-05 15:50:00,97.12,97.28,97.11,97.26,36600.0,75.2148,75.3387,75.2071,75.3232,36600.0
2010-01-06 09:30:00,97.27,97.81,97.27,97.79,10400.0,75.331,75.7492,75.331,75.7337,10400.0
2010-01-06 09:40:00,97.74,97.74,97.38,97.48,16600.0,75.695,75.695,75.4162,75.4936,16600.0
2010-01-06 09:50:00,97.43,97.58,97.32,97.48,3900.0,75.4549,75.5711,75.3697,75.4936,3900.0
2010-01-06 10:00:00,97.45,98.04,97.36,97.79,21900.0,75.4704,75.9273,75.4007,75.7337,21900.0
2010-01-06 10:10:00,97.84,97.91,97.69,97.76,8600.0,75.7724,75.8266,75.6563,75.7105,8600.0
2010-01-06 10:20:00,97.79,98.02,97.71,97.95,30200.0,75.7337,75.9118,75.6717,75.8576,30200.0
2010-01-06 10:30:00,97.93,98.14,97.83,98.0,29500.0,75.8421,76.0048,75.7647,75.8963,29500.0
2010-01-06 10:40:00,97.96,98.02,97.9,97.98,23200.0,75.8654,75.9118,75.8189,75.8808,23200.0
2010-01-06 10:50:00,97.98,98.11,97.97,98.08,10000.0,75.8808,75.9815,75.8731,75.9583,10000.0
2010-01-06 11:00:00,98.06,98.25,98.06,98.13,12600.0,75.9428,76.0899,75.9428,75.997,12600.0
2010-01-06 11:10:00,98.12,98.22,98.07,98.22,16400.0,75.9893,76.0667,75.9505,76.0667,16400.0
2010-01-06 11:20:00,98.2,98.2,98.03,98.03,18100.0,76.0512,76.0512,75.9196,75.9196,18100.0
2010-01-06 11:30:00,98.03,98.18,98.01,98.13,11400.0,75.9196,76.0357,75.9041,75.997,11400.0
2010-01-06 11:40:00,98.18,98.18,98.04,98.07,13600.0,76.0357,76.0357,75.9273,75.9505,13600.0
2010-01-06 11:50:00,98.07,98.08,97.97,98.02,14800.0,75.9505,75.9583,75.8731,75.9118,14800.0
2010-01-06 12:00:00,98.01,98.07,97.94,97.99,13000.0,75.9041,75.9505,75.8499,75.8886,13000.0
2010-01-06 12:10:00,98.0,98.03,97.94,97.94,18400.0,75.8963,75.9196,75.8499,75.8499,18400.0
2010-01-06 12:20:00,97.96,98.03,97.94,98.0,10200.0,75.8654,75.9196,75.8499,75.8963,10200.0
2010-01-06 12:30:00,98.0,98.03,97.96,97.99,4600.0,75.8963,75.9196,75.8654,75.8886,4600.0
2010-01-06 12:40:00,97.99,98.08,97.98,98.03,2200.0,75.8886,75.9583,75.8808,75.9196,2200.0
2010-01-06 12:50:00,98.06,98.1,98.03,98.03,5000.0,75.9428,75.9738,75.9196,75.9196,5000.0
2010-01-06 13:00:00,98.03,98.08,97.93,97.93,4000.0,75.9196,75.9583,75.8421,75.8421,4000.0
2010-01-06 13:10:00,97.94,97.94,97.8,97.8,3400.0,75.8499,75.8499,75.7414,75.7414,3400.0
2010-01-06 13:20:00,97.79,97.85,97.77,97.79,3400.0,75.7337,75.7802,75.7182,75.7337,3400.0
2010-01-06 13:30:00,97.8,97.81,97.74,97.79,5700.0,75.7414,75.7492,75.695,75.7337,5700.0
2010-01-06 13:40:00,97.8,97.87,97.74,97.87,6500.0,75.7414,75.7957,75.695,75.7957,6500.0
2010-01-06 13:50:00,97.81,97.81,97.6,97.64,5400.0,75.7492,75.7492,75.5866,75.6175,5400.0
2010-01-06 14:00:00,97.68,97.8,97.68,97.72,5400.0,75.6485,75.7414,75.6485,75.6795,5400.0
2010-01-06 14:10:00,97.72,97.75,97.65,97.68,6400.0,75.6795,75.7027,75.6253,75.6485,6400.0
2010-01-06 14:20:00,97.67,97.82,97.67,97.78,4900.0,75.6408,75.7569,75.6408,75.726,4900.0
2010-01-06 14:30:00,97.77,97.88,97.71,97.8,10100.0,75.7182,75.8034,75.6717,75.7414,10100.0
2010-01-06 14:40:00,97.8,97.82,97.69,97.72,8000.0,75.7414,75.7569,75.6563,75.6795,8000.0
2010-01-06 14:50:00,97.72,97.87,97.69,97.75,10100.0,75.6795,75.7957,75.6563,75.7027,10100.0
2010-01-06 15:00:00,97.72,97.76,97.51,97.55,19500.0,75.6795,75.7105,75.5169,75.5478,19500.0
2010-01-06 15:10:00,97.55,97.6,97.5,97.59,11500.0,75.5478,75.5866,75.5091,75.5788,11500.0
2010-01-06 15:20:00,97.61,97.67,97.5,97.57,19600.0,75.5943,75.6408,75.5091,75.5633,19600.0
2010-01-06 15:30:00,97.57,97.63,97.52,97.63,9400.0,75.5633,75.6098,75.5246,75.6098,9400.0
2010-01-06 15:40:00,97.62,97.62,97.42,97.45,12400.0,75.602,75.602,75.4472,75.4704,12400.0
2010-01-06 15:50:00,97.5,97.65,97.34,97.65,30800.0,75.5091,75.6253,75.3852,75.6253,30800.0
2010-01-07 09:30:00,97.27,97.27,96.71,97.06,23800.0,75.331,75.331,74.8973,75.1683,23800.0
2010-01-07 09:40:00,97.07,97.16,96.86,96.91,12100.0,75.1761,75.2458,75.0135,75.0522,12100.0
2010-01-07 09:50:00,96.94,97.07,96.91,96.98,10300.0,75.0754,75.1761,75.0522,75.1064,10300.0
2010-01-07 10:00:00,97.0,97.18,96.98,97.14,12000.0,75.1219,75.2613,75.1064,75.2303,12000.0
2010-01-07 10:10:00,97.14,97.24,97.11,97.22,10100.0,75.2303,75.3077,75.2071,75.2923,10100.0
2010-01-07 10:20:00,97.23,97.63,97.17,97.58,16700.0,75.3,75.6098,75.2535,75.5711,16700.0
2010-01-07 10:30:00,97.57,97.75,97.55,97.75,19700.0,75.5633,75.7027,75.5478,75.7027,19700.0
2010-01-07 10:40:00,97.75,97.92,97.7,97.76,20600.0,75.7027,75.8344,75.664,75.7105,20600.0
2010-01-07 10:50:00,97.76,97.76,97.57,97.71,5100.0,75.7105,75.7105,75.5633,75.6717,5100.0
2010-01-07 11:00:00,97.71,97.81,97.69,97.73,23300.0,75.6717,75.7492,75.6563,75.6872,23300.0
2010-01-07 11:10:00,97.74,97.84,97.57,97.64,13600.0,75.695,75.7724,75.5633,75.6175,13600.0
2010-01-07 11:20:00,97.65,97.71,97.64,97.68,7800.0,75.6253,75.6717,75.6175,75.6485,7800.0
2010-01-07 11:30:00,97.69,97.81,97.65,97.65,11400.0,75.6563,75.7492,75.6253,75.6253,11400.0
2010-01-07 11:40:00,97.7,97.79,97.64,97.74,7900.0,75.664,75.7337,75.6175,75.695,7900.0
2010-01-07 11:50:00,97.74,97.93,97.72,97.93,7800.0,75.695,75.8421,75.6795,75.8421,7800.0
2010-01-07 12:00:00,97.88,97.92,97.82,97.86,6900.0,75.8034,75.8344,75.7569,75.7879,6900.0
2010-01-07 12:10:00,97.86,97.95,97.75,97.92,11600.0,75.7879,75.8576,75.7027,75.8344,11600.0
2010-01-07 12:20:00,97.9,97.99,97.89,97.96,6100.0,75.8189,75.8886,75.8111,75.8654,6100.0
2010-01-07 12:30:00,97.95,97.99,97.75,97.86,9300.0,75.8576,75.8886,75.7027,75.7879,9300.0
2010-01-07 12:40:00,97.79,97.93,97.79,97.87,7200.0,75.7337,75.8421,75.7337,75.7957,7200.0
2010-01-07 12:50:00,97.86,97.93,97.8,97.87,11700.0,75.7879,75.8421,75.7414,75.7957,11700.0
2010-01-07 13:00:00,97.87,97.87,97.68,97.71,8900.0,75.7957,75.7957,75.6485,75.6717,8900.0
2010-01-07 13:10:00,97.73,97.99,97.7,97.9,6800.0,75.6872,75.8886,75.664,75.8189,6800.0
2010-01-07 13:20:00,97.92,97.94,97.85,97.89,6900.0,75.8344,75.8499,75.7802,75.8111,6900.0
2010-01-07 13:30:00,97.91,97.95,97.82,97.82,5900.0,75.8266,75.8576,75.7569,75.7569,5900.0
2010-01-07 13:40:00,97.82,97.82,97.7,97.7,7100.0,75.7569,75.7569,75.664,75.664,7100.0
2010-01-07 13:50:00,97.71,97.77,97.6,97.63,9400.0,75.6717,75.7182,75.5866,75.6098,9400.0
2010-01-07 14:00:00,97.64,97.78,97.63,97.75,14100.0,75.6175,75.726,75.6098,75.7027,14100.0
2010-01-07 14:10:00,97.78,97.79,97.71,97.73,7500.0,75.726,75.7337,75.6717,75.6872,7500.0
2010-01-07 14:20:00,97.75,97.81,97.62,97.69,15300.0,75.7027,75.7492,75.602,75.6563,15300.0
2010-01-07 14:30:00,97.69,97.87,97.68,97.78,11600.0,75.6563,75.7957,75.6485,75.726,11600.0
2010-01-07 14:40:00,97.81,97.99,97.73,97.99,16500.0,75.7492,75.8886,75.6872,75.8886,16500.0
2010-01-07 14:50:00,97.96,98.05,97.96,98.0,14500.0,75.8654,75.9351,75.8654,75.8963,14500.0
2010-01-07 15:00:00,98.01,98.22,97.98,98.17,65800.0,75.9041,76.0667,75.8808,76.028,65800.0
2010-01-07 15:10:00,98.17,98.39,98.13,98.3,34600.0,76.028,76.1984,75.997,76.1287,34600.0
2010-01-07 15:20:00,98.32,98.63,98.32,98.61,37100.0,76.1442,76.3842,76.1442,76.3687,37100.0
2010-01-07 15:30:00,98.61,98.7,98.51,98.51,34500.0,76.3687,76.4384,76.2913,76.2913,34500.0
2010-01-07 15:40:00,98.51,98.55,98.36,98.41,34600.0,76.2913,76.3223,76.1751,76.2139,34600.0
2010-01-07 15:50:00,98.41,98.6,98.37,98.58,44500.0,76.2139,76.361,76.1829,76.3455,44500.0
2010-01-08 09:30:00,98.0,98.57,97.77,98.47,30500.0,75.8963,76.3378,75.7182,76.2603,30500.0
2010-01-08 09:40:00,98.45,98.68,98.39,98.61,13700.0,76.2448,76.423,76.1984,76.3687,13700.0
2010-01-08 09:50:00,98.62,98.87,98.59,98.82,10900.0,76.3765,76.5701,76.3533,76.5314,10900.0
2010-01-08 10:00:00,98.82,98.99,98.77,98.87,23200.0,76.5314,76.663,76.4927,76.5701,23200.0
2010-01-08 10:10:00,98.9,98.93,98.76,98.85,26600.0,76.5933,76.6166,76.4849,76.5546,26600.0
2010-01-08 10:20:00,98.82,98.97,98.8,98.9,18600.0,76.5314,76.6476,76.5159,76.5933,18600.0
2010-01-08 10:30:00,98.91,98.94,98.82,98.91,23300.0,76.6011,76.6243,76.5314,76.6011,23300.0
2010-01-08 10:40:00,98.92,98.99,98.85,98.88,17400.0,76.6088,76.663,76.5546,76.5779,17400.0
2010-01-08 10:50:00,98.87,99.24,98.86,99.21,15300.0,76.5701,76.8567,76.5624,76.8334,15300.0
2010-01-08 11:00:00,99.27,99.32,99.07,99.26,39200.0,76.8799,76.9186,76.725,76.8721,39200.0
2010-01-08 11:10:00,99.26,99.41,99.25,99.4,11900.0,76.8721,76.9883,76.8644,76.9806,11900.0
2010-01-08 11:20:00,99.4,99.49,99.36,99.37,23000.0,76.9806,77.0503,76.9496,76.9573,23000.0
2010-01-08 11:30:00,99.4,99.4,99.18,99.21,18000.0,76.9806,76.9806,76.8102,76.8334,18000.0
2010-01-08 11:40:00,99.22,99.45,99.21,99.39,35200.0,76.8412,77.0193,76.8334,76.9728,35200.0
2010-01-08 11:50:00,99.41,99.46,99.35,99.46,17300.0,76.9883,77.027,76.9418,77.027,17300.0
2010-01-08 12:00:00,99.45,99.46,99.35,99.36,16700.0,77.0193,77.027,76.9418,76.9496,16700.0
2010-01-08 12:10:00,99.38,99.44,99.36,99.38,12300.0,76.9651,77.0115,76.9496,76.9651,12300.0
2010-01-08 12:20:00,99.37,99.43,99.34,99.4,10100.0,76.9573,77.0038,76.9341,76.9806,10100.0
2010-01-08 12:30:00,99.43,99.43,99.33,99.34,10000.0,77.0038,77.0038,76.9264,76.9341,10000.0
2010-01-08 12:40:00,99.34,99.47,99.34,99.39,13100.0,76.9341,77.0348,76.9341,76.9728,13100.0
2010-01-08 12:50:00,99.4,99.43,99.35,99.42,13000.0,76.9806,77.0038,76.9418,76.9961,13000.0
2010-01-08 13:00:00,99.39,99.48,99.33,99.46,8800.0,76.9728,77.0425,76.9264,77.027,8800.0
2010-01-08 13:10:00,99.45,99.59,99.45,99.49,18800.0,77.0193,77.1277,77.0193,77.0503,18800.0
2010-01-08 13:20:00,99.49,99.51,99.4,99.48,7700.0,77.0503,77.0658,76.9806,77.0425,7700.0
2010-01-08 13:30:00,99.46,99.57,99.44,99.52,10000.0,77.027,77.1122,77.0115,77.0735,10000.0
2010-01-08 13:40:00,99.54,99.55,99.5,99.51,15000.0,77.089,77.0967,77.058,77.0658,15000.0
2010-01-08 13:50:00,99.51,99.51,99.4,99.44,9400.0,77.0658,77.0658,76.9806,77.0115,9400.0
2010-01-08 14:00:00,99.44,99.44,99.33,99.36,10700.0,77.0115,77.0115,76.9264,76.9496,10700.0
2010-01-08 14:10:00,99.37,99.46,99.37,99.37,10500.0,76.9573,77.027,76.9573,76.9573,10500.0
2010-01-08 14:20:00,99.4,99.41,99.36,99.39,6900.0,76.9806,76.9883,76.9496,76.9728,6900.0
2010-01-08 14:30:00,99.38,99.4,99.33,99.36,12100.0,76.9651,76.9806,76.9264,76.9496,12100.0
2010-01-08 14:40:00,99.37,99.38,99.32,99.35,13600.0,76.9573,76.9651,76.9186,76.9418,13600.0
2010-01-08 14:50:00,99.34,99.43,99.32,99.39,10600.0,76.9341,77.0038,76.9186,76.9728,10600.0
2010-01-08 15:00:00,99.4,99.43,99.33,99.43,16200.0,76.9806,77.0038,76.9264,77.0038,16200.0
2010-01-08 15:10:00,99.41,99.46,99.37,99.43,13700.0,76.9883,77.027,76.9573,77.0038,13700.0
2010-01-08 15:20:00,99.43,99.5,99.38,99.5,11400.0,77.0038,77.058,76.9651,77.058,11400.0
2010-01-08 15:30:00,99.48,99.66,99.38,99.66,16900.0,77.0425,77.1819,76.9651,77.1819,16900.0
2010-01-08 15:40:00,99.65,99.85,99.65,99.72,56100.0,77.1742,77.3291,77.1742,77.2284,56100.0
2010-01-08 15:50:00,99.72,99.82,99.61,99.76,29500.0,77.2284,77.3058,77.1432,77.2594,29500.0
2010-01-11 09:30:00,99.46,99.7,99.22,99.47,21400.0,77.027,77.2129,76.8412,77.0348,21400.0
2010-01-11 09:40:00,99.51,99.65,99.45,99.65,11700.0,77.0658,77.1742,77.0193,77.1742,11700.0
2010-01-11 09:50:00,99.65,99.8,99.64,99.73,16300.0,77.1742,77.2903,77.1664,77.2361,16300.0
2010-01-11 10:00:00,99.75,99.89,99.46,99.48,25600.0,77.2516,77.36,77.027,77.0425,25600.0
2010-01-11 10:10:00,99.44,99.73,99.43,99.61,26500.0,77.0115,77.2361,77.0038,77.1432,26500.0
2010-01-11 10:20:00,99.65,99.75,99.56,99.67,8600.0,77.1742,77.2516,77.1045,77.1897,8600.0
2010-01-11 10:30:00,99.69,99.74,99.56,99.68,17400.0,77.2052,77.2439,77.1045,77.1974,17400.0
2010-01-11 10:40:00,99.68,99.74,99.58,99.66,12100.0,77.1974,77.2439,77.12,77.1819,12100.0
2010-01-11 10:50:00,99.69,99.77,99.58,99.59,11600.0,77.2052,77.2671,77.12,77.1277,11600.0
2010-01-11 11:00:00,99.57,99.72,99.55,99.68,23100.0,77.1122,77.2284,77.0967,77.1974,23100.0
2010-01-11 11:10:00,99.65,99.75,99.61,99.71,10500.0,77.1742,77.2516,77.1432,77.2206,10500.0
2010-01-11 11:20:00,99.79,99.8,99.67,99.77,17400.0,77.2826,77.2903,77.1897,77.2671,17400.0
2010-01-11 11:30:00,99.76,99.92,99.76,99.9,9100.0,77.2594,77.3833,77.2594,77.3678,9100.0
2010-01-11 11:40:00,99.86,99.92,99.78,99.92,10600.0,77.3368,77.3833,77.2749,77.3833,10600.0
2010-01-11 11:50:00,99.93,99.96,99.84,99.93,14700.0,77.391,77.4143,77.3213,77.391,14700.0
2010-01-11 12:00:00,99.95,100.0,99.91,99.98,13100.0,77.4065,77.4452,77.3755,77.4297,13100.0
2010-01-11 12:10:00,99.98,100.0,99.93,99.98,9600.0,77.4297,77.4452,77.391,77.4297,9600.0
2010-01-11 12:20:00,99.99,100.19,99.97,100.18,44100.0,77.4375,77.5924,77.422,77.5846,44100.0
2010-01-11 12:30:00,100.19,100.25,100.11,100.14,6800.0,77.5924,77.6389,77.5304,77.5537,6800.0
2010-01-11 12:40:00,100.13,100.14,99.99,99.99,5900.0,77.5459,77.5537,77.4375,77.4375,5900.0
2010-01-11 12:50:00,99.99,99.99,99.86,99.97,7600.0,77.4375,77.4375,77.3368,77.422,7600.0
2010-01-11 13:00:00,99.96,100.01,99.92,99.92,5500.0,77.4143,77.453,77.3833,77.3833,5500.0
2010-01-11 13:10:00,99.94,99.95,99.79,99.85,7800.0,77.3988,77.4065,77.2826,77.3291,7800.0
2010-01-11 13:20:00,99.86,99.94,99.86,99.86,3300.0,77.3368,77.3988,77.3368,77.3368,3300.0
2010-01-11 13:30:00,99.88,99.91,99.85,99.89,5600.0,77.3523,77.3755,77.3291,77.36,5600.0
2010-01-11 13:40:00,99.86,99.96,99.84,99.95,3900.0,77.3368,77.4143,77.3213,77.4065,3900.0
2010-01-11 13:50:00,99.92,99.95,99.87,99.88,6500.0,77.3833,77.4065,77.3446,77.3523,6500.0
2010-01-11 14:00:00,99.85,100.0,99.85,100.0,8300.0,77.3291,77.4452,77.3291,77.4452,8300.0
2010-01-11 14:10:00,100.0,100.15,100.0,100.02,5400.0,77.4452,77.5614,77.4452,77.4607,5400.0
2010-01-11 14:20:00,100.01,100.08,99.98,100.04,4200.0,77.453,77.5072,77.4297,77.4762,4200.0
2010-01-11 14:30:00,99.97,100.06,99.96,100.04,12000.0,77.422,77.4917,77.4143,77.4762,12000.0
2010-01-11 14:40:00,100.04,100.09,99.96,99.97,3500.0,77.4762,77.5149,77.4143,77.422,3500.0
2010-01-11 14:50:00,99.95,100.1,99.95,100.08,6200.0,77.4065,77.5227,77.4065,77.5072,6200.0
2010-01-11 15:00:00,100.06,100.17,100.03,100.1,14100.0,77.4917,77.5769,77.4685,77.5227,14100.0
2010-01-11 15:10:00,100.1,100.27,100.06,100.27,27500.0,77.5227,77.6543,77.4917,77.6543,27500.0
2010-01-11 15:20:00,100.28,100.38,100.19,100.36,26300.0,77.6621,77.7395,77.5924,77.724,26300.0
2010-01-11 15:30:00,100.37,100.38,100.23,100.26,19200.0,77.7318,77.7395,77.6234,77.6466,19200.0
2010-01-11 15:40:00,100.24,100.24,100.04,100.06,18100.0,77.6311,77.6311,77.4762,77.4917,18100.0
2010-01-11 15:50:00,100.07,100.26,100.06,100.17,26000.0,77.4994,77.6466,77.4917,77.5769,26000.0
2010-01-12 09:30:00,99.46,99.55,99.25,99.38,13100.0,77.027,77.0967,76.8644,76.9651,13100.0
2010-01-12 09:40:00,99.38,99.5,99.36,99.5,7300.0,76.9651,77.058,76.9496,77.058,7300.0
2010-01-12 09:50:00,99.54,99.76,99.49,99.68,6400.0,77.089,77.2594,77.0503,77.1974,6400.0
2010-01-12 10:00:00,99.72,99.79,99.6,99.67,25500.0,77.2284,77.2826,77.1355,77.1897,25500.0
2010-01-12 10:10:00,99.66,99.77,99.64,99.74,12100.0,77.1819,77.2671,77.1664,77.2439,12100.0
2010-01-12 10:20:00,99.75,99.91,99.68,99.88,4700.0,77.2516,77.3755,77.1974,77.3523,4700.0
2010-01-12 10:30:00,99.91,99.91,99.67,99.75,8000.0,77.3755,77.3755,77.1897,77.2516,8000.0
2010-01-12 10:40:00,99.8,99.96,99.76,99.96,10400.0,77.2903,77.4143,77.2594,77.4143,10400.0
2010-01-12 10:50:00,99.96,100.0,99.89,99.9,8400.0,77.4143,77.4452,77.36,77.3678,8400.0
2010-01-12 11:00:00,99.9,99.9,99.65,99.67,8200.0,77.3678,77.3678,77.1742,77.1897,8200.0
2010-01-12 11:10:00,99.68,99.69,99.61,99.65,9800.0,77.1974,77.2052,77.1432,77.1742,9800.0
2010-01-12 11:20:00,99.67,99.74,99.65,99.69,6100.0,77.1897,77.2439,77.1742,77.2052,6100.0
2010-01-12 11:30:00,99.7,99.71,99.51,99.51,5300.0,77.2129,77.2206,77.0658,77.0658,5300.0
2010-01-12 11:40:00,99.54,99.67,99.53,99.63,7500.0,77.089,77.1897,77.0812,77.1587,7500.0
2010-01-12 11:50:00,99.64,99.68,99.61,99.61,5800.0,77.1664,77.1974,77.1432,77.1432,5800.0
2010-01-12 12:00:00,99.62,99.67,99.6,99.67,8400.0,77.1509,77.1897,77.1355,77.1897,8400.0
2010-01-12 12:10:00,99.66,99.69,99.64,99.69,6500.0,77.1819,77.2052,77.1664,77.2052,6500.0
2010-01-12 12:20:00,99.67,99.69,99.59,99.63,30400.0,77.1897,77.2052,77.1277,77.1587,30400.0
2010-01-12 12:30:00,99.61,99.64,99.58,99.63,13500.0,77.1432,77.1664,77.12,77.1587,13500.0
2010-01-12 12:40:00,99.63,99.65,99.58,99.61,12200.0,77.1587,77.1742,77.12,77.1432,12200.0
2010-01-12 12:50:00,99.59,99.68,99.57,99.6,29800.0,77.1277,77.1974,77.1122,77.1355,29800.0
2010-01-12 13:00:00,99.59,99.77,99.57,99.77,17600.0,77.1277,77.2671,77.1122,77.2671,17600.0
2010-01-12 13:10:00,99.74,99.74,99.6,99.6,4900.0,77.2439,77.2439,77.1355,77.1355,4900.0
2010-01-12 13:20:00,99.59,99.65,99.49,99.62,5400.0,77.1277,77.1742,77.0503,77.1509,5400.0
2010-01-12 13:30:00,99.6,99.66,99.57,99.58,6200.0,77.1355,77.1819,77.1122,77.12,6200.0
2010-01-12 13:40:00,99.58,99.73,99.55,99.67,10200.0,77.12,77.2361,77.0967,77.1897,10200.0
2010-01-12 13:50:00,99.66,99.75,99.6,99.75,7500.0,77.1819,77.2516,77.1355,77.2516,7500.0
2010-01-12 14:00:00,99.73,99.76,99.65,99.76,7500.0,77.2361,77.2594,77.1742,77.2594,7500.0
2010-01-12 14:10:00,99.75,99.76,99.67,99.71,12100.0,77.2516,77.2594,77.1897,77.2206,12100.0
2010-01-12 14:20:00,99.71,99.73,99.67,99.73,7500.0,77.2206,77.2361,77.1897,77.2361,7500.0
2010-01-12 14:30:00,99.71,99.71,99.64,99.65,14900.0,77.2206,77.2206,77.1664,77.1742,14900.0
2010-01-12 14:40:00,99.65,99.71,99.61,99.68,13200.0,77.1742,77.2206,77.1432,77.1974,13200.0
2010-01-12 14:50:00,99.67,100.01,99.67,99.84,33000.0,77.1897,77.453,77.1897,77.3213,33000.0
2010-01-12 15:00:00,99.81,99.98,99.76,99.77,31300.0,77.2981,77.4297,77.2594,77.2671,31300.0
2010-01-12 15:10:00,99.76,99.76,99.53,99.58,8300.0,77.2594,77.2594,77.0812,77.12,8300.0
2010-01-12 15:20:00,99.58,99.77,99.57,99.75,11200.0,77.12,77.2671,77.1122,77.2516,11200.0
2010-01-12 15:30:00,99.75,99.77,99.66,99.7,26800.0,77.2516,77.2671,77.1819,77.2129,26800.0
2010-01-12 15:40:00,99.7,100.01,99.69,99.94,31200.0,77.2129,77.453,77.2052,77.3988,31200.0
2010-01-12 15:50:00,99.95,100.22,99.93,100.17,36400.0,77.4065,77.6156,77.391,77.5769,36400.0
2010-01-13 09:30:00,100.16,100.34,99.87,99.93,29200.0,77.5692,77.7086,77.3446,77.391,29200.0
2010-01-13 09:40:00,99.9,100.06,99.9,100.01,4300.0,77.3678,77.4917,77.3678,77.453,4300.0
2010-01-13 09:50:00,100.05,100.3,100.02,100.02,5400.0,77.484,77.6776,77.4607,77.4607,5400.0
2010-01-13 10:00:00,100.07,100.13,100.01,100.12,4500.0,77.4994,77.5459,77.453,77.5382,4500.0
2010-01-13 10:10:00,100.13,100.15,99.77,99.96,11300.0,77.5459,77.5614,77.2671,77.4143,11300.0
2010-01-13 10:20:00,100.0,100.0,99.81,99.88,3100.0,77.4452,77.4452,77.2981,77.3523,3100.0
2010-01-13 10:30:00,99.85,99.89,99.84,99.85,11500.0,77.3291,77.36,77.3213,77.3291,11500.0
2010-01-13 10:40:00,99.89,99.96,99.81,99.88,4000.0,77.36,77.4143,77.2981,77.3523,4000.0
2010-01-13 10:50:00,99.88,100.0,99.88,99.94,3400.0,77.3523,77.4452,77.3523,77.3988,3400.0
2010-01-13 11:00:00,99.94,99.94,99.64,99.64,8000.0,77.3988,77.3988,77.1664,77.1664,8000.0
2010-01-13 11:10:00,99.62,99.72,99.6,99.72,4800.0,77.1509,77.2284,77.1355,77.2284,4800.0
2010-01-13 11:20:00,99.69,99.96,99.69,99.75,15400.0,77.2052,77.4143,77.2052,77.2516,15400.0
2010-01-13 11:30:00,99.77,99.92,99.73,99.8,5100.0,77.2671,77.3833,77.2361,77.2903,5100.0
2010-01-13 11:40:00,99.81,99.95,99.81,99.95,5400.0,77.2981,77.4065,77.2981,77.4065,5400.0
2010-01-13 11:50:00,99.98,100.16,99.95,100.11,8500.0,77.4297,77.5692,77.4065,77.5304,8500.0
2010-01-13 12:00:00,100.06,100.09,100.03,100.06,2200.0,77.4917,77.5149,77.4685,77.4917,2200.0
2010-01-13 12:10:00,100.05,100.05,99.95,99.97,6500.0,77.484,77.484,77.4065,77.422,6500.0
2010-01-13 12:20:00,100.02,100.06,100.0,100.06,2300.0,77.4607,77.4917,77.4452,77.4917,2300.0
2010-01-13 12:30:00,100.04,100.21,100.02,100.16,2400.0,77.4762,77.6079,77.4607,77.5692,2400.0
2010-01-13 12:40:00,100.19,100.22,100.14,100.16,2900.0,77.5924,77.6156,77.5537,77.5692,2900.0
2010-01-13 12:50:00,100.19,100.26,100.03,100.03,7100.0,77.5924,77.6466,77.4685,77.4685,7100.0
2010-01-13 13:00:00,100.03,100.14,100.0,100.1,4600.0,77.4685,77.5537,77.4452,77.5227,4600.0
2010-01-13 13:10:00,100.12,100.2,100.07,100.07,4800.0,77.5382,77.6001,77.4994,77.4994,4800.0
2010-01-13 13:20:00,100.08,100.2,100.0,100.16,1700.0,77.5072,77.6001,77.4452,77.5692,1700.0
2010-01-13 13:30:00,100.2,100.29,100.2,100.28,4300.0,77.6001,77.6698,77.6001,77.6621,4300.0
2010-01-13 13:40:00,100.28,100.28,100.05,100.07,3200.0,77.6621,77.6621,77.484,77.4994,3200.0
2010-01-13 13:50:00,100.08,100.19,100.03,100.03,6100.0,77.5072,77.5924,77.4685,77.4685,6100.0
2010-01-13 14:00:00,100.1,100.31,100.1,100.19,7700.0,77.5227,77.6853,77.5227,77.5924,7700.0
2010-01-13 14:10:00,100.23,100.31,100.16,100.18,4900.0,77.6234,77.6853,77.5692,77.5846,4900.0
2010-01-13 14:20:00,100.18,100.31,100.16,100.18,7500.0,77.5846,77.6853,77.5692,77.5846,7500.0
2010-01-13 14:30:00,100.21,100.27,100.18,100.25,6600.0,77.6079,77.6543,77.5846,77.6389,6600.0
2010-01-13 14:40:00,100.23,100.33,100.19,100.32,2900.0,77.6234,77.7008,77.5924,77.6931,2900.0
2010-01-13 14:50:00,100.3,100.42,100.25,100.33,8100.0,77.6776,77.7705,77.6389,77.7008,8100.0
2010-01-13 15:00:00,100.34,100.4,100.27,100.32,8800.0,77.7086,77.755,77.6543,77.6931,8800.0
2010-01-13 15:10:00,100.32,100.35,100.23,100.32,4100.0,77.6931,77.7163,77.6234,77.6931,4100.0
2010-01-13 15:20:00,100.28,100.5,100.21,100.4,6900.0,77.6621,77.8325,77.6079,77.755,6900.0
2010-01-13 15:30:00,100.4,100.56,100.39,100.45,13100.0,77.755,77.8789,77.7473,77.7937,13100.0
2010-01-13 15:40:00,100.45,100.6,100.43,100.48,25900.0,77.7937,77.9099,77.7783,77.817,25900.0
2010-01-13 15:50:00,100.49,100.58,100.44,100.52,30100.0,77.8247,77.8944,77.786,77.848,30100.0
2010-01-14 09:30:00,100.57,100.68,100.27,100.49,11800.0,77.8867,77.9719,77.6543,77.8247,11800.0
2010-01-14 09:40:00,100.31,100.33,100.01,100.02,7400.0,77.6853,77.7008,77.453,77.4607,7400.0
2010-01-14 09:50:00,100.02,100.05,99.96,100.01,10400.0,77.4607,77.484,77.4143,77.453,10400.0
2010-01-14 10:00:00,100.0,100.3,100.0,100.26,5000.0,77.4452,77.6776,77.4452,77.6466,5000.0
2010-01-14 10:10:00,100.25,100.25,100.01,100.01,6000.0,77.6389,77.6389,77.453,77.453,6000.0
2010-01-14 10:20:00,100.01,100.01,99.97,99.98,11300.0,77.453,77.453,77.422,77.4297,11300.0
2010-01-14 10:30:00,99.99,100.06,99.95,100.01,7300.0,77.4375,77.4917,77.4065,77.453,7300.0
2010-01-14 10:40:00,100.01,100.13,99.99,100.03,10100.0,77.453,77.5459,77.4375,77.4685,10100.0
2010-01-14 10:50:00,100.07,100.11,99.92,99.92,5300.0,77.4994,77.5304,77.3833,77.3833,5300.0
2010-01-14 11:00:00,99.83,100.07,99.75,100.07,3600.0,77.3136,77.4994,77.2516,77.4994,3600.0
2010-01-14 11:10:00,100.02,100.13,99.97,100.06,4300.0,77.4607,77.5459,77.422,77.4917,4300.0
2010-01-14 11:20:00,100.04,100.15,100.03,100.12,7900.0,77.4762,77.5614,77.4685,77.5382,7900.0
2010-01-14 11:30:00,100.13,100.32,100.11,100.32,3800.0,77.5459,77.6931,77.5304,77.6931,3800.0
2010-01-14 11:40:00,100.31,100.33,100.12,100.13,6300.0,77.6853,77.7008,77.5382,77.5459,6300.0
2010-01-14 11:50:00,100.12,100.12,99.96,99.98,4800.0,77.5382,77.5382,77.4143,77.4297,4800.0
2010-01-14 12:00:00,99.98,100.07,99.98,100.03,6200.0,77.4297,77.4994,77.4297,77.4685,6200.0
2010-01-14 12:10:00,100.06,100.07,100.0,100.03,6500.0,77.4917,77.4994,77.4452,77.4685,6500.0
2010-01-14 12:20:00,100.02,100.03,99.98,100.0,6000.0,77.4607,77.4685,77.4297,77.4452,6000.0
2010-01-14 12:30:00,99.99,100.06,99.95,99.97,9500.0,77.4375,77.4917,77.4065,77.422,9500.0
2010-01-14 12:40:00,99.96,100.0,99.95,100.0,8000.0,77.4143,77.4452,77.4065,77.4452,8000.0
2010-01-14 12:50:00,99.96,100.03,99.96,100.01,5900.0,77.4143,77.4685,77.4143,77.453,5900.0
2010-01-14 13:00:00,100.01,100.02,99.94,99.94,7100.0,77.453,77.4607,77.3988,77.3988,7100.0
2010-01-14 13:10:00,99.97,100.02,99.97,100.0,7300.0,77.422,77.4607,77.422,77.4452,7300.0
2010-01-14 13:20:00,100.0,100.06,100.0,100.02,5100.0,77.4452,77.4917,77.4452,77.4607,5100.0
2010-01-14 13:30:00,100.04,100.13,100.0,100.07,4300.0,77.4762,77.5459,77.4452,77.4994,4300.0
2010-01-14 13:40:00,100.05,100.05,99.99,100.0,6300.0,77.484,77.484,77.4375,77.4452,6300.0
2010-01-14 13:50:00,100.0,100.03,99.96,99.97,8900.0,77.4452,77.4685,77.4143,77.422,8900.0
2010-01-14 14:00:00,99.97,100.02,99.97,100.0,4800.0,77.422,77.4607,77.422,77.4452,4800.0
2010-01-14 14:10:00,100.0,100.03,99.99,100.03,8900.0,77.4452,77.4685,77.4375,77.4685,8900.0
2010-01-14 14:20:00,100.05,100.15,100.05,100.12,6800.0,77.484,77.5614,77.484,77.5382,6800.0
2010-01-14 14:30:00,100.11,100.15,100.1,100.11,21200.0,77.5304,77.5614,77.5227,77.5304,21200.0
2010-01-14 14:40:00,100.1,100.21,100.05,100.05,9500.0,77.5227,77.6079,77.484,77.484,9500.0
2010-01-14 14:50:00,100.05,100.18,100.04,100.12,10100.0,77.484,77.5846,77.4762,77.5382,10100.0
2010-01-14 15:00:00,100.11,100.28,100.11,100.16,13500.0,77.5304,77.6621,77.5304,77.5692,13500.0
2010-01-14 15:10:00,100.16,100.29,100.15,100.18,18400.0,77.5692,77.6698,77.5614,77.5846,18400.0
2010-01-14 15:20:00,100.16,100.21,100.07,100.12,12400.0,77.5692,77.6079,77.4994,77.5382,12400.0
2010-01-14 15:30:00,100.12,100.22,100.12,100.2,20100.0,77.5382,77.6156,77.5382,77.6001,20100.0
2010-01-14 15:40:00,100.2,100.34,100.14,100.3,27600.0,77.6001,77.7086,77.5537,77.6776,27600.0
2010-01-14 15:50:00,100.28,100.46,100.19,100.37,49400.0,77.6621,77.8015,77.5924,77.7318,49400.0
2010-01-15 09:30:00,100.02,100.26,99.88,100.01,63700.0,77.4607,77.6466,77.3523,77.453,63700.0
2010-01-15 09:40:00,100.01,100.13,100.01,100.07,14600.0,77.453,77.5459,77.453,77.4994,14600.0
2010-01-15 09:50:00,100.07,100.37,100.01,100.35,25500.0,77.4994,77.7318,77.453,77.7163,25500.0
2010-01-15 10:00:00,100.33,100.47,100.0,100.16,29700.0,77.7008,77.8092,77.4452,77.5692,29700.0
2010-01-15 10:10:00,100.15,100.28,99.89,100.14,25400.0,77.5614,77.6621,77.36,77.5537,25400.0
2010-01-15 10:20:00,100.2,100.25,99.85,99.89,11000.0,77.6001,77.6389,77.3291,77.36,11000.0
2010-01-15 10:30:00,99.88,99.92,99.76,99.89,11700.0,77.3523,77.3833,77.2594,77.36,11700.0
2010-01-15 10:40:00,99.9,100.0,99.82,99.99,35000.0,77.3678,77.4452,77.3058,77.4375,35000.0
2010-01-15 10:50:00,100.0,100.0,99.79,99.87,23900.0,77.4452,77.4452,77.2826,77.3446,23900.0
2010-01-15 11:00:00,99.87,99.94,99.38,99.45,23100.0,77.3446,77.3988,76.9651,77.0193,23100.0
2010-01-15 11:10:00,99.46,99.7,99.46,99.7,21300.0,77.027,77.2129,77.027,77.2129,21300.0
2010-01-15 11:20:00,99.69,99.69,99.6,99.64,16500.0,77.2052,77.2052,77.1355,77.1664,16500.0
2010-01-15 11:30:00,99.64,99.72,99.6,99.7,11200.0,77.1664,77.2284,77.1355,77.2129,11200.0
2010-01-15 11:40:00,99.72,99.79,99.69,99.75,9700.0,77.2284,77.2826,77.2052,77.2516,9700.0
2010-01-15 11:50:00,99.75,99.79,99.68,99.79,15900.0,77.2516,77.2826,77.1974,77.2826,15900.0
2010-01-15 12:00:00,99.78,99.9,99.7,99.9,16000.0,77.2749,77.3678,77.2129,77.3678,16000.0
2010-01-15 12:10:00,99.9,99.94,99.79,99.81,13600.0,77.3678,77.3988,77.2826,77.2981,13600.0
2010-01-15 12:20:00,99.81,99.81,99.58,99.59,11600.0,77.2981,77.2981,77.12,77.1277,11600.0
2010-01-15 12:30:00,99.6,99.65,99.58,99.61,9400.0,77.1355,77.1742,77.12,77.1432,9400.0
2010-01-15 12:40:00,99.6,99.66,99.45,99.57,9300.0,77.1355,77.1819,77.0193,77.1122,9300.0
2010-01-15 12:50:00,99.57,99.57,99.46,99.46,5500.0,77.1122,77.1122,77.027,77.027,5500.0
2010-01-15 13:00:00,99.47,99.48,99.29,99.3,13000.0,77.0348,77.0425,76.8954,76.9031,13000.0
2010-01-15 13:10:00,99.3,99.3,99.25,99.29,7200.0,76.9031,76.9031,76.8644,76.8954,7200.0
2010-01-15 13:20:00,99.29,99.36,99.21,99.27,16400.0,76.8954,76.9496,76.8334,76.8799,16400.0
2010-01-15 13:30:00,99.27,99.31,99.26,99.31,5300.0,76.8799,76.9109,76.8721,76.9109,5300.0
2010-01-15 13:40:00,99.3,99.33,99.13,99.33,16100.0,76.9031,76.9264,76.7715,76.9264,16100.0
2010-01-15 13:50:00,99.32,99.5,99.3,99.49,14100.0,76.9186,77.058,76.9031,77.0503,14100.0
2010-01-15 14:00:00,99.46,99.61,99.46,99.61,19600.0,77.027,77.1432,77.027,77.1432,19600.0
2010-01-15 14:10:00,99.61,99.76,99.56,99.75,13200.0,77.1432,77.2594,77.1045,77.2516,13200.0
2010-01-15 14:20:00,99.75,99.8,99.71,99.8,14500.0,77.2516,77.2903,77.2206,77.2903,14500.0
2010-01-15 14:30:00,99.82,99.95,99.78,99.9,21900.0,77.3058,77.4065,77.2749,77.3678,21900.0
2010-01-15 14:40:00,99.9,99.93,99.81,99.81,13800.0,77.3678,77.391,77.2981,77.2981,13800.0
2010-01-15 14:50:00,99.77,99.85,99.69,99.81,9600.0,77.2671,77.3291,77.2052,77.2981,9600.0
2010-01-15 15:00:00,99.79,100.0,99.77,99.96,16100.0,77.2826,77.4452,77.2671,77.4143,16100.0
2010-01-15 15:10:00,99.96,100.06,99.93,100.06,19700.0,77.4143,77.4917,77.391,77.4917,19700.0
2010-01-15 15:20:00,100.06,100.13,100.02,100.11,22700.0,77.4917,77.5459,77.4607,77.5304,22700.0
2010-01-15 15:30:00,100.1,100.25,100.1,100.2,36800.0,77.5227,77.6389,77.5227,77.6001,36800.0
2010-01-15 15:40:00,100.2,100.21,99.97,100.0,30700.0,77.6001,77.6079,77.422,77.4452,30700.0
2010-01-15 15:50:00,100.0,100.13,99.98,100.06,42100.0,77.4452,77.5459,77.4297,77.4917,42100.0
2010-01-19 09:30:00,100.08,100.13,99.57,99.93,29700.0,77.5072,77.5459,77.1122,77.391,29700.0
2010-01-19 09:40:00,100.01,100.66,99.87,100.42,43000.0,77.453,77.9564,77.3446,77.7705,43000.0
2010-01-19 09:50:00,100.43,101.0,100.43,100.97,49000.0,77.7783,78.2197,77.7783,78.1965,49000.0
2010-01-19 10:00:00,100.93,101.16,100.91,101.13,20000.0,78.1655,78.3436,78.15,78.3204,20000.0
2010-01-19 10:10:00,101.1,101.7,101.06,101.67,36100.0,78.2971,78.7618,78.2662,78.7386,36100.0
2010-01-19 10:20:00,101.67,102.0,101.6,101.87,39000.0,78.7386,78.9941,78.6844,78.8935,39000.0
2010-01-19 10:30:00,101.87,101.94,101.68,101.74,35400.0,78.8935,78.9477,78.7463,78.7928,35400.0
2010-01-19 10:40:00,101.79,101.86,101.68,101.83,29600.0,78.8315,78.8857,78.7463,78.8625,29600.0
2010-01-19 10:50:00,101.84,101.86,101.72,101.75,20800.0,78.8702,78.8857,78.7773,78.8005,20800.0
2010-01-19 11:00:00,101.77,101.82,101.7,101.7,10000.0,78.816,78.8547,78.7618,78.7618,10000.0
2010-01-19 11:10:00,101.7,101.7,101.6,101.65,13900.0,78.7618,78.7618,78.6844,78.7231,13900.0
2010-01-19 11:20:00,101.64,101.64,101.41,101.5,17600.0,78.7153,78.7153,78.5372,78.6069,17600.0
2010-01-19 11:30:00,101.49,101.54,101.42,101.42,10200.0,78.5992,78.6379,78.545,78.545,10200.0
2010-01-19 11:40:00,101.42,101.43,101.29,101.29,9900.0,78.545,78.5527,78.4443,78.4443,9900.0
2010-01-19 11:50:00,101.26,101.27,101.06,101.09,15800.0,78.421,78.4288,78.2662,78.2894,15800.0
2010-01-19 12:00:00,101.12,101.3,101.1,101.29,6500.0,78.3126,78.452,78.2971,78.4443,6500.0
2010-01-19 12:10:00,101.28,101.32,101.23,101.27,5700.0,78.4365,78.4675,78.3978,78.4288,5700.0
2010-01-19 12:20:00,101.28,101.38,101.24,101.26,8900.0,78.4365,78.514,78.4056,78.421,8900.0
2010-01-19 12:30:00,101.26,101.28,101.14,101.18,6200.0,78.421,78.4365,78.3281,78.3591,6200.0
2010-01-19 12:40:00,101.16,101.17,101.14,101.16,7800.0,78.3436,78.3513,78.3281,78.3436,7800.0
2010-01-19 12:50:00,101.16,101.27,101.03,101.2,53000.0,78.3436,78.4288,78.2429,78.3746,53000.0
2010-01-19 13:00:00,101.2,101.36,101.18,101.28,15500.0,78.3746,78.4985,78.3591,78.4365,15500.0
2010-01-19 13:10:00,101.28,101.36,101.28,101.34,12400.0,78.4365,78.4985,78.4365,78.483,12400.0
2010-01-19 13:20:00,101.34,101.44,101.34,101.41,13500.0,78.483,78.5604,78.483,78.5372,13500.0
2010-01-19 13:30:00,101.41,101.42,101.29,101.36,7800.0,78.5372,78.545,78.4443,78.4985,7800.0
2010-01-19 13:40:00,101.36,101.45,101.3,101.43,9000.0,78.4985,78.5682,78.452,78.5527,9000.0
2010-01-19 13:50:00,101.43,101.55,101.4,101.55,13300.0,78.5527,78.6456,78.5295,78.6456,13300.0
2010-01-19 14:00:00,101.54,101.54,101.38,101.45,7100.0,78.6379,78.6379,78.514,78.5682,7100.0
2010-01-19 14:10:00,101.45,101.45,101.37,101.37,3800.0,78.5682,78.5682,78.5062,78.5062,3800.0
2010-01-19 14:20:00,101.36,101.37,101.21,101.25,16000.0,78.4985,78.5062,78.3823,78.4133,16000.0
2010-01-19 14:30:00,101.25,101.38,101.25,101.27,10700.0,78.4133,78.514,78.4133,78.4288,10700.0
2010-01-19 14:40:00,101.32,101.32,101.2,101.25,8800.0,78.4675,78.4675,78.3746,78.4133,8800.0
2010-01-19 14:50:00,101.24,101.31,101.21,101.31,11700.0,78.4056,78.4598,78.3823,78.4598,11700.0
2010-01-19 15:00:00,101.3,101.32,101.22,101.26,16400.0,78.452,78.4675,78.3901,78.421,16400.0
2010-01-19 15:10:00,101.27,101.3,101.24,101.26,10500.0,78.4288,78.452,78.4056,78.421,10500.0
2010-01-19 15:20:00,101.26,101.4,101.24,101.32,20100.0,78.421,78.5295,78.4056,78.4675,20100.0
2010-01-19 15:30:00,101.31,101.32,101.25,101.28,26000.0,78.4598,78.4675,78.4133,78.4365,26000.0
2010-01-19 15:40:00,101.3,101.3,101.16,101.3,18500.0,78.452,78.452,78.3436,78.452,18500.0
2010-01-19 15:50:00,101.29,101.4,101.26,101.34,43600.0,78.4443,78.5295,78.421,78.483,43600.0
2010-01-20 09:30:00,101.03,101.04,99.78,99.86,27400.0,78.2429,78.2507,77.2749,77.3368,27400.0
2010-01-20 09:40:00,99.9,100.43,99.86,100.11,15300.0,77.3678,77.7783,77.3368,77.5304,15300.0
2010-01-20 09:50:00,100.17,100.49,100.08,100.35,10500.0,77.5769,77.8247,77.5072,77.7163,10500.0
2010-01-20 10:00:00,100.3,100.5,100.16,100.21,33500.0,77.6776,77.8325,77.5692,77.6079,33500.0
2010-01-20 10:10:00,100.25,100.48,100.21,100.43,11500.0,77.6389,77.817,77.6079,77.7783,11500.0
2010-01-20 10:20:00,100.42,100.43,100.21,100.25,9600.0,77.7705,77.7783,77.6079,77.6389,9600.0
2010-01-20 10:30:00,100.24,100.32,100.15,100.26,12200.0,77.6311,77.6931,77.5614,77.6466,12200.0
2010-01-20 10:40:00,100.24,100.33,100.17,100.21,5900.0,77.6311,77.7008,77.5769,77.6079,5900.0
2010-01-20 10:50:00,100.24,100.25,100.02,100.13,7600.0,77.6311,77.6389,77.4607,77.5459,7600.0
2010-01-20 11:00:00,100.14,100.17,100.03,100.17,17000.0,77.5537,77.5769,77.4685,77.5769,17000.0
2010-01-20 11:10:00,100.15,100.31,100.15,100.29,7000.0,77.5614,77.6853,77.5614,77.6698,7000.0
2010-01-20 11:20:00,100.26,100.44,100.05,100.44,20400.0,77.6466,77.786,77.484,77.786,20400.0
2010-01-20 11:30:00,100.46,100.57,100.39,100.54,12400.0,77.8015,77.8867,77.7473,77.8634,12400.0
2010-01-20 11:40:00,100.56,100.6,100.54,100.56,14500.0,77.8789,77.9099,77.8634,77.8789,14500.0
2010-01-20 11:50:00,100.55,100.75,100.53,100.75,11500.0,77.8712,78.0261,77.8557,78.0261,11500.0
2010-01-20 12:00:00,100.75,100.76,100.68,100.76,11800.0,78.0261,78.0338,77.9719,78.0338,11800.0
2010-01-20 12:10:00,100.75,100.8,100.74,100.79,15500.0,78.0261,78.0648,78.0183,78.0571,15500.0
2010-01-20 12:20:00,100.79,100.97,100.79,100.85,16500.0,78.0571,78.1965,78.0571,78.1035,16500.0
2010-01-20 12:30:00,100.85,101.0,100.77,100.77,8200.0,78.1035,78.2197,78.0416,78.0416,8200.0
2010-01-20 12:40:00,100.78,100.78,100.49,100.49,7700.0,78.0493,78.0493,77.8247,77.8247,7700.0
2010-01-20 12:50:00,100.49,100.57,100.46,100.57,12400.0,77.8247,77.8867,77.8015,77.8867,12400.0
2010-01-20 13:00:00,100.56,100.58,100.48,100.55,9800.0,77.8789,77.8944,77.817,77.8712,9800.0
2010-01-20 13:10:00,100.52,100.56,100.34,100.37,12800.0,77.848,77.8789,77.7086,77.7318,12800.0
2010-01-20 13:20:00,100.37,100.53,100.35,100.46,12600.0,77.7318,77.8557,77.7163,77.8015,12600.0
2010-01-20 13:30:00,100.43,100.76,100.41,100.7,11700.0,77.7783,78.0338,77.7628,77.9874,11700.0
2010-01-20 13:40:00,100.7,100.85,100.7,100.71,8700.0,77.9874,78.1035,77.9874,77.9951,8700.0
2010-01-20 13:50:00,100.72,100.79,100.7,100.72,7500.0,78.0028,78.0571,77.9874,78.0028,7500.0
2010-01-20 14:00:00,100.74,100.84,100.7,100.82,11900.0,78.0183,78.0958,77.9874,78.0803,11900.0
2010-01-20 14:10:00,100.8,100.99,100.8,100.92,30300.0,78.0648,78.2119,78.0648,78.1577,30300.0
2010-01-20 14:20:00,100.94,101.02,100.8,100.8,12200.0,78.1732,78.2352,78.0648,78.0648,12200.0
2010-01-20 14:30:00,100.77,100.99,100.74,100.91,17600.0,78.0416,78.2119,78.0183,78.15,17600.0
2010-01-20 14:40:00,100.93,101.02,100.91,100.97,8300.0,78.1655,78.2352,78.15,78.1965,8300.0
2010-01-20 14:50:00,100.95,100.99,100.81,100.81,11900.0,78.181,78.2119,78.0725,78.0725,11900.0
2010-01-20 15:00:00,100.85,100.88,100.56,100.57,18000.0,78.1035,78.1268,77.8789,77.8867,18000.0
2010-01-20 15:10:00,100.53,100.76,100.53,100.76,11700.0,77.8557,78.0338,77.8557,78.0338,11700.0
2010-01-20 15:20:00,100.75,100.92,100.74,100.92,16100.0,78.0261,78.1577,78.0183,78.1577,16100.0
2010-01-20 15:30:00,100.92,100.97,100.73,100.82,21000.0,78.1577,78.1965,78.0106,78.0803,21000.0
2010-01-20 15:40:00,100.84,101.07,100.77,101.05,27500.0,78.0958,78.2739,78.0416,78.2584,27500.0
2010-01-20 15:50:00,101.07,101.09,100.78,100.86,28400.0,78.2739,78.2894,78.0493,78.1113,28400.0
2010-01-21 09:30:00,101.0,101.24,100.77,101.03,7200.0,78.2197,78.4056,78.0416,78.2429,7200.0
2010-01-21 09:40:00,101.07,101.11,100.88,100.99,11600.0,78.2739,78.3049,78.1268,78.2119,11600.0
2010-01-21 09:50:00,101.01,101.22,100.95,101.1,8400.0,78.2274,78.3901,78.181,78.2971,8400.0
2010-01-21 10:00:00,101.04,101.07,100.83,100.84,10500.0,78.2507,78.2739,78.088,78.0958,10500.0
2010-01-21 10:10:00,100.85,101.0,100.74,100.77,7800.0,78.1035,78.2197,78.0183,78.0416,7800.0
2010-01-21 10:20:00,100.77,100.77,99.65,99.65,10600.0,78.0416,78.0416,77.1742,77.1742,10600.0
2010-01-21 10:30:00,99.64,99.87,99.51,99.86,37700.0,77.1664,77.3446,77.0658,77.3368,37700.0
2010-01-21 10:40:00,99.81,99.91,99.75,99.78,12600.0,77.2981,77.3755,77.2516,77.2749,12600.0
2010-01-21 10:50:00,99.82,99.94,99.64,99.93,14700.0,77.3058,77.3988,77.1664,77.391,14700.0
2010-01-21 11:00:00,99.89,99.93,99.47,99.5,18100.0,77.36,77.391,77.0348,77.058,18100.0
2010-01-21 11:10:00,99.52,99.64,99.47,99.57,19800.0,77.0735,77.1664,77.0348,77.1122,19800.0
2010-01-21 11:20:00,99.57,99.57,99.46,99.5,16000.0,77.1122,77.1122,77.027,77.058,16000.0
2010-01-21 11:30:00,99.49,99.57,99.33,99.4,23700.0,77.0503,77.1122,76.9264,76.9806,23700.0
2010-01-21 11:40:00,99.41,99.46,99.04,99.22,17800.0,76.9883,77.027,76.7018,76.8412,17800.0
2010-01-21 11:50:00,99.22,99.47,99.12,99.25,17000.0,76.8412,77.0348,76.7637,76.8644,17000.0
2010-01-21 12:00:00,99.31,99.46,99.17,99.43,15300.0,76.9109,77.027,76.8024,77.0038,15300.0
2010-01-21 12:10:00,99.43,99.64,99.42,99.6,39600.0,77.0038,77.1664,76.9961,77.1355,39600.0
2010-01-21 12:20:00,99.6,99.64,99.48,99.53,16800.0,77.1355,77.1664,77.0425,77.0812,16800.0
2010-01-21 12:30:00,99.5,99.61,99.45,99.51,12600.0,77.058,77.1432,77.0193,77.0658,12600.0
2010-01-21 12:40:00,99.51,99.53,99.47,99.48,11200.0,77.0658,77.0812,77.0348,77.0425,11200.0
2010-01-21 12:50:00,99.5,99.61,99.47,99.51,19500.0,77.058,77.1432,77.0348,77.0658,19500.0
2010-01-21 13:00:00,99.51,99.71,99.43,99.57,31800.0,77.0658,77.2206,77.0038,77.1122,31800.0
2010-01-21 13:10:00,99.57,99.62,99.47,99.47,10300.0,77.1122,77.1509,77.0348,77.0348,10300.0
2010-01-21 13:20:00,99.47,99.61,99.46,99.5,9700.0,77.0348,77.1432,77.027,77.058,9700.0
2010-01-21 13:30:00,99.52,99.67,99.51,99.62,25000.0,77.0735,77.1897,77.0658,77.1509,25000.0
2010-01-21 13:40:00,99.61,99.71,99.59,99.68,7800.0,77.1432,77.2206,77.1277,77.1974,7800.0
2010-01-21 13:50:00,99.68,99.79,99.64,99.78,9000.0,77.1974,77.2826,77.1664,77.2749,9000.0
2010-01-21 14:00:00,99.74,99.78,99.55,99.6,15200.0,77.2439,77.2749,77.0967,77.1355,15200.0
2010-01-21 14:10:00,99.61,99.61,99.47,99.52,9900.0,77.1432,77.1432,77.0348,77.0735,9900.0
2010-01-21 14:20:00,99.54,99.69,99.51,99.64,21500.0,77.089,77.2052,77.0658,77.1664,21500.0
2010-01-21 14:30:00,99.65,99.74,99.46,99.49,22600.0,77.1742,77.2439,77.027,77.0503,22600.0
2010-01-21 14:40:00,99.49,99.5,99.34,99.37,12200.0,77.0503,77.058,76.9341,76.9573,12200.0
2010-01-21 14:50:00,99.37,99.49,99.32,99.43,21100.0,76.9573,77.0503,76.9186,77.0038,21100.0
2010-01-21 15:00:00,99.43,99.53,99.39,99.51,30200.0,77.0038,77.0812,76.9728,77.0658,30200.0
2010-01-21 15:10:00,99.53,99.58,99.41,99.52,39000.0,77.0812,77.12,76.9883,77.0735,39000.0
2010-01-21 15:20:00,99.52,99.76,99.52,99.66,50000.0,77.0735,77.2594,77.0735,77.1819,50000.0
2010-01-21 15:30:00,99.65,99.76,99.59,99.6,40300.0,77.1742,77.2594,77.1277,77.1355,40300.0
2010-01-21 15:40:00,99.61,99.78,99.54,99.62,57900.0,77.1432,77.2749,77.089,77.1509,57900.0
2010-01-21 15:50:00,99.65,99.66,99.53,99.57,49300.0,77.1742,77.1819,77.0812,77.1122,49300.0
2010-01-22 09:30:00,98.95,99.55,98.92,99.44,15400.0,76.6321,77.0967,76.6088,77.0115,15400.0
2010-01-22 09:40:00,99.44,99.5,99.31,99.46,9500.0,77.0115,77.058,76.9109,77.027,9500.0
2010-01-22 09:50:00,99.5,99.61,99.38,99.5,10600.0,77.058,77.1432,76.9651,77.058,10600.0
2010-01-22 10:00:00,99.46,99.47,99.16,99.25,14700.0,77.027,77.0348,76.7947,76.8644,14700.0
2010-01-22 10:10:00,99.26,99.46,99.13,99.23,38000.0,76.8721,77.027,76.7715,76.8489,38000.0
2010-01-22 10:20:00,99.16,99.3,99.14,99.3,22600.0,76.7947,76.9031,76.7792,76.9031,22600.0
2010-01-22 10:30:00,99.31,99.38,99.24,99.32,15800.0,76.9109,76.9651,76.8567,76.9186,15800.0
2010-01-22 10:40:00,99.37,99.55,99.17,99.18,21000.0,76.9573,77.0967,76.8024,76.8102,21000.0
2010-01-22 10:50:00,99.18,99.4,99.18,99.4,19000.0,76.8102,76.9806,76.8102,76.9806,19000.0
2010-01-22 11:00:00,99.4,99.47,99.22,99.24,18800.0,76.9806,77.0348,76.8412,76.8567,18800.0
2010-01-22 11:10:00,99.22,99.42,99.18,99.41,12200.0,76.8412,76.9961,76.8102,76.9883,12200.0
2010-01-22 11:20:00,99.36,99.48,99.36,99.46,4400.0,76.9496,77.0425,76.9496,77.027,4400.0
2010-01-22 11:30:00,99.46,99.5,99.28,99.4,17000.0,77.027,77.058,76.8876,76.9806,17000.0
2010-01-22 11:40:00,99.4,99.51,99.37,99.43,26100.0,76.9806,77.0658,76.9573,77.0038,26100.0
2010-01-22 11:50:00,99.43,99.53,99.4,99.47,23000.0,77.0038,77.0812,76.9806,77.0348,23000.0
2010-01-22 12:00:00,99.48,99.53,99.27,99.27,18600.0,77.0425,77.0812,76.8799,76.8799,18600.0
2010-01-22 12:10:00,99.27,99.44,99.21,99.44,29100.0,76.8799,77.0115,76.8334,77.0115,29100.0
2010-01-22 12:20:00,99.41,99.47,99.39,99.44,9400.0,76.9883,77.0348,76.9728,77.0115,9400.0
2010-01-22 12:30:00,99.43,99.45,99.27,99.28,8700.0,77.0038,77.0193,76.8799,76.8876,8700.0
2010-01-22 12:40:00,99.27,99.36,99.24,99.25,8800.0,76.8799,76.9496,76.8567,76.8644,8800.0
2010-01-22 12:50:00,99.25,99.4,99.22,99.37,9800.0,76.8644,76.9806,76.8412,76.9573,9800.0
2010-01-22 13:00:00,99.36,99.38,99.25,99.28,10500.0,76.9496,76.9651,76.8644,76.8876,10500.0
2010-01-22 13:10:00,99.27,99.44,99.27,99.42,13200.0,76.8799,77.0115,76.8799,76.9961,13200.0
2010-01-22 13:20:00,99.44,99.51,99.27,99.34,13300.0,77.0115,77.0658,76.8799,76.9341,13300.0
2010-01-22 13:30:00,99.38,99.42,99.22,99.24,10800.0,76.9651,76.9961,76.8412,76.8567,10800.0
2010-01-22 13:40:00,99.24,99.33,99.2,99.32,22800.0,76.8567,76.9264,76.8257,76.9186,22800.0
2010-01-22 13:50:00,99.34,99.34,99.22,99.31,11800.0,76.9341,76.9341,76.8412,76.9109,11800.0
2010-01-22 14:00:00,99.31,99.4,99.21,99.21,8900.0,76.9109,76.9806,76.8334,76.8334,8900.0
2010-01-22 14:10:00,99.22,99.37,99.15,99.33,12200.0,76.8412,76.9573,76.787,76.9264,12200.0
2010-01-22 14:20:00,99.32,99.38,99.26,99.29,17100.0,76.9186,76.9651,76.8721,76.8954,17100.0
2010-01-22 14:30:00,99.29,99.32,99.1,99.1,36100.0,76.8954,76.9186,76.7482,76.7482,36100.0
2010-01-22 14:40:00,99.05,99.2,98.97,99.13,26600.0,76.7095,76.8257,76.6476,76.7715,26600.0
2010-01-22 14:50:00,99.1,99.15,99.01,99.05,20100.0,76.7482,76.787,76.6785,76.7095,20100.0
2010-01-22 15:00:00,99.02,99.18,98.99,99.15,76800.0,76.6863,76.8102,76.663,76.787,76800.0
2010-01-22 15:10:00,99.15,99.22,98.78,98.81,122800.0,76.787,76.8412,76.5004,76.5236,122800.0
2010-01-22 15:20:00,98.84,98.84,98.63,98.78,19500.0,76.5469,76.5469,76.3842,76.5004,19500.0
2010-01-22 15:30:00,98.79,98.94,98.76,98.88,82500.0,76.5082,76.6243,76.4849,76.5779,82500.0
2010-01-22 15:40:00,98.88,99.11,98.88,99.02,105300.0,76.5779,76.756,76.5779,76.6863,105300.0
2010-01-22 15:50:00,99.01,99.12,98.89,98.89,73400.0,76.6785,76.7637,76.5856,76.5856,73400.0
2010-01-25 09:30:00,99.45,99.94,99.12,99.85,41200.0,77.0193,77.3988,76.7637,77.3291,41200.0
2010-01-25 09:40:00,99.85,100.09,99.75,100.06,24000.0,77.3291,77.5149,77.2516,77.4917,24000.0
2010-01-25 09:50:00,100.07,100.93,100.04,100.11,52200.0,77.4994,78.1655,77.4762,77.5304,52200.0
2010-01-25 10:00:00,100.08,100.27,99.97,100.02,59000.0,77.5072,77.6543,77.422,77.4607,59000.0
2010-01-25 10:10:00,100.02,100.17,100.0,100.03,52200.0,77.4607,77.5769,77.4452,77.4685,52200.0
2010-01-25 10:20:00,100.03,100.05,99.87,99.95,65000.0,77.4685,77.484,77.3446,77.4065,65000.0
2010-01-25 10:30:00,99.95,100.06,99.75,99.99,118600.0,77.4065,77.4917,77.2516,77.4375,118600.0
2010-01-25 10:40:00,99.99,99.99,99.7,99.85,34200.0,77.4375,77.4375,77.2129,77.3291,34200.0
2010-01-25 10:50:00,99.87,100.03,99.7,100.0,36900.0,77.3446,77.4685,77.2129,77.4452,36900.0
2010-01-25 11:00:00,99.99,100.03,99.41,99.41,56600.0,77.4375,77.4685,76.9883,76.9883,56600.0
2010-01-25 11:10:00,99.42,99.52,99.34,99.5,33300.0,76.9961,77.0735,76.9341,77.058,33300.0
2010-01-25 11:20:00,99.5,99.74,99.43,99.51,41800.0,77.058,77.2439,77.0038,77.0658,41800.0
2010-01-25 11:30:00,99.51,99.72,99.45,99.71,47200.0,77.0658,77.2284,77.0193,77.2206,47200.0
2010-01-25 11:40:00,99.74,100.27,99.74,100.1,23200.0,77.2439,77.6543,77.2439,77.5227,23200.0
2010-01-25 11:50:00,100.15,100.85,100.15,100.74,33100.0,77.5614,78.1035,77.5614,78.0183,33100.0
2010-01-25 12:00:00,100.75,100.96,100.73,100.92,29400.0,78.0261,78.1887,78.0106,78.1577,29400.0
2010-01-25 12:10:00,100.92,101.19,100.92,101.0,33000.0,78.1577,78.3668,78.1577,78.2197,33000.0
2010-01-25 12:20:00,101.01,101.29,101.0,101.19,27700.0,78.2274,78.4443,78.2197,78.3668,27700.0
2010-01-25 12:30:00,101.18,101.38,101.18,101.36,22000.0,78.3591,78.514,78.3591,78.4985,22000.0
2010-01-25 12:40:00,101.34,101.37,101.13,101.18,35900.0,78.483,78.5062,78.3204,78.3591,35900.0
2010-01-25 12:50:00,101.16,101.18,100.62,100.65,52500.0,78.3436,78.3591,77.9254,77.9486,52500.0
2010-01-25 13:00:00,100.62,100.81,100.45,100.81,36100.0,77.9254,78.0725,77.7937,78.0725,36100.0
2010-01-25 13:10:00,100.8,100.97,100.73,100.97,17400.0,78.0648,78.1965,78.0106,78.1965,17400.0
2010-01-25 13:20:00,100.96,101.09,100.96,101.04,30200.0,78.1887,78.2894,78.1887,78.2507,30200.0
2010-01-25 13:30:00,101.04,101.17,101.0,101.1,55000.0,78.2507,78.3513,78.2197,78.2971,55000.0
2010-01-25 13:40:00,101.12,101.12,100.98,101.05,26500.0,78.3126,78.3126,78.2042,78.2584,26500.0
2010-01-25 13:50:00,101.05,101.15,100.98,101.02,50200.0,78.2584,78.3359,78.2042,78.2352,50200.0
2010-01-25 14:00:00,101.01,101.02,100.9,100.98,25300.0,78.2274,78.2352,78.1422,78.2042,25300.0
2010-01-25 14:10:00,100.97,101.1,100.93,101.05,24000.0,78.1965,78.2971,78.1655,78.2584,24000.0
2010-01-25 14:20:00,101.05,101.25,101.05,101.25,23900.0,78.2584,78.4133,78.2584,78.4133,23900.0
2010-01-25 14:30:00,101.22,101.3,101.01,101.03,41500.0,78.3901,78.452,78.2274,78.2429,41500.0
2010-01-25 14:40:00,101.02,101.28,101.0,101.25,46000.0,78.2352,78.4365,78.2197,78.4133,46000.0
2010-01-25 14:50:00,101.25,101.33,101.23,101.25,43500.0,78.4133,78.4753,78.3978,78.4133,43500.0
2010-01-25 15:00:00,101.25,101.25,101.1,101.13,36700.0,78.4133,78.4133,78.2971,78.3204,36700.0
2010-01-25 15:10:00,101.11,101.15,101.06,101.07,27300.0,78.3049,78.3359,78.2662,78.2739,27300.0
2010-01-25 15:20:00,101.05,101.08,100.99,101.04,54800.0,78.2584,78.2816,78.2119,78.2507,54800.0
2010-01-25 15:30:00,101.05,101.1,101.0,101.03,109300.0,78.2584,78.2971,78.2197,78.2429,109300.0
2010-01-25 15:40:00,101.02,101.05,100.82,100.92,124000.0,78.2352,78.2584,78.0803,78.1577,124000.0
2010-01-25 15:50:00,100.92,101.22,100.71,101.09,182300.0,78.1577,78.3901,77.9951,78.2894,182300.0
2010-01-26 09:30:00,100.16,101.49,98.35,99.1,219700.0,77.5692,78.5992,76.1674,76.7482,219700.0
2010-01-26 09:40:00,99.11,99.15,98.38,98.58,177900.0,76.756,76.787,76.1906,76.3455,177900.0
2010-01-26 09:50:00,98.58,98.79,98.15,98.56,172600.0,76.3455,76.5082,76.0125,76.33,172600.0
2010-01-26 10:00:00,98.53,99.83,98.53,99.83,106200.0,76.3068,77.3136,76.3068,77.3136,106200.0
2010-01-26 10:10:00,99.81,100.87,99.73,100.73,92000.0,77.2981,78.119,77.2361,78.0106,92000.0
2010-01-26 10:20:00,100.76,101.0,100.19,100.38,68400.0,78.0338,78.2197,77.5924,77.7395,68400.0
2010-01-26 10:30:00,100.4,100.56,100.1,100.27,48200.0,77.755,77.8789,77.5227,77.6543,48200.0
2010-01-26 10:40:00,100.2,100.5,99.96,100.01,29600.0,77.6001,77.8325,77.4143,77.453,29600.0
2010-01-26 10:50:00,100.01,100.23,99.59,99.95,65300.0,77.453,77.6234,77.1277,77.4065,65300.0
2010-01-26 11:00:00,99.94,100.17,99.8,99.95,45600.0,77.3988,77.5769,77.2903,77.4065,45600.0
2010-01-26 11:10:00,99.93,100.36,99.93,100.19,32700.0,77.391,77.724,77.391,77.5924,32700.0
2010-01-26 11:20:00,100.23,100.27,99.99,100.0,12800.0,77.6234,77.6543,77.4375,77.4452,12800.0
2010-01-26 11:30:00,100.0,100.33,99.96,100.33,23300.0,77.4452,77.7008,77.4143,77.7008,23300.0
2010-01-26 11:40:00,100.32,100.55,100.13,100.25,19200.0,77.6931,77.8712,77.5459,77.6389,19200.0
2010-01-26 11:50:00,100.24,100.25,99.91,99.91,22100.0,77.6311,77.6389,77.3755,77.3755,22100.0
2010-01-26 12:00:00,99.89,100.01,99.79,99.94,26700.0,77.36,77.453,77.2826,77.3988,26700.0
2010-01-26 12:10:00,99.94,100.0,99.87,99.96,35500.0,77.3988,77.4452,77.3446,77.4143,35500.0
2010-01-26 12:20:00,99.96,100.01,99.7,99.83,49500.0,77.4143,77.453,77.2129,77.3136,49500.0
2010-01-26 12:30:00,99.86,100.05,99.71,100.0,31200.0,77.3368,77.484,77.2206,77.4452,31200.0
2010-01-26 12:40:00,100.0,100.42,100.0,100.35,22200.0,77.4452,77.7705,77.4452,77.7163,22200.0
2010-01-26 12:50:00,100.33,100.4,100.23,100.32,11100.0,77.7008,77.755,77.6234,77.6931,11100.0
2010-01-26 13:00:00,100.31,100.32,99.87,99.87,13900.0,77.6853,77.6931,77.3446,77.3446,13900.0
2010-01-26 13:10:00,99.89,100.09,99.89,100.07,27600.0,77.36,77.5149,77.36,77.4994,27600.0
2010-01-26 13:20:00,100.05,100.07,99.94,99.95,9000.0,77.484,77.4994,77.3988,77.4065,9000.0
2010-01-26 13:30:00,99.96,99.98,99.81,99.94,47500.0,77.4143,77.4297,77.2981,77.3988,47500.0
2010-01-26 13:40:00,99.91,100.15,99.91,100.11,12300.0,77.3755,77.5614,77.3755,77.5304,12300.0
2010-01-26 13:50:00,100.12,100.14,99.99,99.99,20700.0,77.5382,77.5537,77.4375,77.4375,20700.0
2010-01-26 14:00:00,99.99,100.04,99.68,99.79,25000.0,77.4375,77.4762,77.1974,77.2826,25000.0
2010-01-26 14:10:00,99.83,99.86,99.49,99.56,27000.0,77.3136,77.3368,77.0503,77.1045,27000.0
2010-01-26 14:20:00,99.56,99.65,99.5,99.63,25500.0,77.1045,77.1742,77.058,77.1587,25500.0
2010-01-26 14:30:00,99.63,99.88,99.63,99.64,26300.0,77.1587,77.3523,77.1587,77.1664,26300.0
2010-01-26 14:40:00,99.67,99.76,99.54,99.65,59700.0,77.1897,77.2594,77.089,77.1742,59700.0
2010-01-26 14:50:00,99.66,99.84,99.66,99.72,25700.0,77.1819,77.3213,77.1819,77.2284,25700.0
2010-01-26 15:00:00,99.71,99.82,99.64,99.65,30200.0,77.2206,77.3058,77.1664,77.1742,30200.0
2010-01-26 15:10:00,99.65,99.76,99.6,99.73,57600.0,77.1742,77.2594,77.1355,77.2361,57600.0
2010-01-26 15:20:00,99.72,99.87,99.64,99.81,90200.0,77.2284,77.3446,77.1664,77.2981,90200.0
2010-01-26 15:30:00,99.81,99.91,99.62,99.74,55700.0,77.2981,77.3755,77.1509,77.2439,55700.0
2010-01-26 15:40:00,99.76,99.81,99.56,99.72,108400.0,77.2594,77.2981,77.1045,77.2284,108400.0
2010-01-26 15:50:00,99.71,99.77,99.34,99.47,130600.0,77.2206,77.2671,76.9341,77.0348,130600.0
2010-01-27 09:30:00,99.55,100.0,99.48,99.74,35900.0,77.0967,77.4452,77.0425,77.2439,35900.0
2010-01-27 09:40:00,99.66,99.68,99.33,99.45,22200.0,77.1819,77.1974,76.9264,77.0193,22200.0
2010-01-27 09:50:00,99.46,99.61,99.25,99.33,33600.0,77.027,77.1432,76.8644,76.9264,33600.0
2010-01-27 10:00:00,99.27,99.58,99.13,99.35,52700.0,76.8799,77.12,76.7715,76.9418,52700.0
2010-01-27 10:10:00,99.35,99.38,99.0,99.12,26200.0,76.9418,76.9651,76.6708,76.7637,26200.0
2010-01-27 10:20:00,99.14,99.89,99.02,99.82,51700.0,76.7792,77.36,76.6863,77.3058,51700.0
2010-01-27 10:30:00,99.89,100.0,99.61,99.77,47300.0,77.36,77.4452,77.1432,77.2671,47300.0
2010-01-27 10:40:00,99.75,99.75,99.25,99.27,18300.0,77.2516,77.2516,76.8644,76.8799,18300.0
2010-01-27 10:50:00,99.24,99.4,99.22,99.31,31200.0,76.8567,76.9806,76.8412,76.9109,31200.0
2010-01-27 11:00:00,99.31,99.43,99.22,99.22,10100.0,76.9109,77.0038,76.8412,76.8412,10100.0
2010-01-27 11:10:00,99.24,99.26,99.04,99.26,11800.0,76.8567,76.8721,76.7018,76.8721,11800.0
2010-01-27 11:20:00,99.3,99.4,99.23,99.34,10100.0,76.9031,76.9806,76.8489,76.9341,10100.0
2010-01-27 11:30:00,99.32,99.52,99.31,99.52,16700.0,76.9186,77.0735,76.9109,77.0735,16700.0
2010-01-27 11:40:00,99.54,99.64,99.52,99.58,16500.0,77.089,77.1664,77.0735,77.12,16500.0
2010-01-27 11:50:00,99.61,99.64,99.49,99.52,17400.0,77.1432,77.1664,77.0503,77.0735,17400.0
2010-01-27 12:00:00,99.52,99.64,99.52,99.52,15600.0,77.0735,77.1664,77.0735,77.0735,15600.0
2010-01-27 12:10:00,99.52,99.54,99.46,99.49,13100.0,77.0735,77.089,77.027,77.0503,13100.0
2010-01-27 12:20:00,99.51,99.63,99.49,99.59,12600.0,77.0658,77.1587,77.0503,77.1277,12600.0
2010-01-27 12:30:00,99.6,99.63,99.55,99.57,32700.0,77.1355,77.1587,77.0967,77.1122,32700.0
2010-01-27 12:40:00,99.6,99.61,99.34,99.34,13600.0,77.1355,77.1432,76.9341,76.9341,13600.0
2010-01-27 12:50:00,99.32,99.32,99.13,99.18,21500.0,76.9186,76.9186,76.7715,76.8102,21500.0
2010-01-27 13:00:00,99.19,99.22,99.13,99.2,16300.0,76.8179,76.8412,76.7715,76.8257,16300.0
2010-01-27 13:10:00,99.23,99.25,99.0,99.07,19500.0,76.8489,76.8644,76.6708,76.725,19500.0
2010-01-27 13:20:00,99.07,99.19,99.03,99.19,19800.0,76.725,76.8179,76.694,76.8179,19800.0
2010-01-27 13:30:00,99.18,99.3,99.18,99.2,19300.0,76.8102,76.9031,76.8102,76.8257,19300.0
2010-01-27 13:40:00,99.2,99.26,99.16,99.26,16400.0,76.8257,76.8721,76.7947,76.8721,16400.0
2010-01-27 13:50:00,99.26,99.38,99.26,99.38,7300.0,76.8721,76.9651,76.8721,76.9651,7300.0
2010-01-27 14:00:00,99.38,99.87,99.36,99.85,48000.0,76.9651,77.3446,76.9496,77.3291,48000.0
2010-01-27 14:10:00,99.86,99.97,99.35,99.72,38500.0,77.3368,77.422,76.9418,77.2284,38500.0
2010-01-27 14:20:00,99.75,99.82,99.24,99.34,34100.0,77.2516,77.3058,76.8567,76.9341,34100.0
2010-01-27 14:30:00,99.33,100.0,99.25,99.85,41700.0,76.9264,77.4452,76.8644,77.3291,41700.0
2010-01-27 14:40:00,99.79,100.17,99.79,99.82,35000.0,77.2826,77.5769,77.2826,77.3058,35000.0
2010-01-27 14:50:00,99.82,99.85,99.61,99.82,43800.0,77.3058,77.3291,77.1432,77.3058,43800.0
2010-01-27 15:00:00,99.82,100.08,99.75,99.85,60000.0,77.3058,77.5072,77.2516,77.3291,60000.0
2010-01-27 15:10:00,99.83,99.83,99.43,99.53,32300.0,77.3136,77.3136,77.0038,77.0812,32300.0
2010-01-27 15:20:00,99.54,99.79,99.48,99.65,43900.0,77.089,77.2826,77.0425,77.1742,43900.0
2010-01-27 15:30:00,99.71,100.34,99.66,100.26,63800.0,77.2206,77.7086,77.1819,77.6466,63800.0
2010-01-27 15:40:00,100.27,100.32,100.07,100.1,37500.0,77.6543,77.6931,77.4994,77.5227,37500.0
2010-01-27 15:50:00,100.1,100.17,99.87,100.04,68500.0,77.5227,77.5769,77.3446,77.4762,68500.0
2010-01-28 09:30:00,100.24,101.29,100.15,100.89,26800.0,77.6311,78.4443,77.5614,78.1345,26800.0
2010-01-28 09:40:00,100.89,101.01,100.73,100.88,26500.0,78.1345,78.2274,78.0106,78.1268,26500.0
2010-01-28 09:50:00,100.88,100.9,100.63,100.64,10900.0,78.1268,78.1422,77.9331,77.9409,10900.0
2010-01-28 10:00:00,100.65,100.66,100.27,100.28,12100.0,77.9486,77.9564,77.6543,77.6621,12100.0
2010-01-28 10:10:00,100.25,100.25,100.05,100.1,15000.0,77.6389,77.6389,77.484,77.5227,15000.0
2010-01-28 10:20:00,100.1,100.14,100.0,100.11,15100.0,77.5227,77.5537,77.4452,77.5304,15100.0
2010-01-28 10:30:00,100.1,100.37,100.08,100.37,18000.0,77.5227,77.7318,77.5072,77.7318,18000.0
2010-01-28 10:40:00,100.37,100.37,99.82,99.83,22800.0,77.7318,77.7318,77.3058,77.3136,22800.0
2010-01-28 10:50:00,99.83,100.09,99.83,99.97,59400.0,77.3136,77.5149,77.3136,77.422,59400.0
2010-01-28 11:00:00,99.97,99.97,99.54,99.61,10900.0,77.422,77.422,77.089,77.1432,10900.0
2010-01-28 11:10:00,99.62,99.78,99.61,99.7,16900.0,77.1509,77.2749,77.1432,77.2129,16900.0
2010-01-28 11:20:00,99.69,99.72,99.58,99.64,15600.0,77.2052,77.2284,77.12,77.1664,15600.0
2010-01-28 11:30:00,99.65,99.65,99.36,99.43,49300.0,77.1742,77.1742,76.9496,77.0038,49300.0
2010-01-28 11:40:00,99.43,99.43,99.24,99.28,7700.0,77.0038,77.0038,76.8567,76.8876,7700.0
2010-01-28 11:50:00,99.31,99.59,99.31,99.57,19800.0,76.9109,77.1277,76.9109,77.1122,19800.0
2010-01-28 12:00:00,99.55,99.66,99.54,99.63,9600.0,77.0967,77.1819,77.089,77.1587,9600.0
2010-01-28 12:10:00,99.63,99.69,99.62,99.69,10000.0,77.1587,77.2052,77.1509,77.2052,10000.0
2010-01-28 12:20:00,99.68,99.96,99.67,99.94,22500.0,77.1974,77.4143,77.1897,77.3988,22500.0
2010-01-28 12:30:00,99.94,100.06,99.94,100.05,22700.0,77.3988,77.4917,77.3988,77.484,22700.0
2010-01-28 12:40:00,100.05,100.3,100.05,100.3,15100.0,77.484,77.6776,77.484,77.6776,15100.0
2010-01-28 12:50:00,100.33,100.57,100.27,100.56,10700.0,77.7008,77.8867,77.6543,77.8789,10700.0
2010-01-28 13:00:00,100.58,100.7,100.48,100.7,41700.0,77.8944,77.9874,77.817,77.9874,41700.0
2010-01-28 13:10:00,100.7,100.88,100.65,100.83,20800.0,77.9874,78.1268,77.9486,78.088,20800.0
2010-01-28 13:20:00,100.89,101.05,100.87,100.99,10100.0,78.1345,78.2584,78.119,78.2119,10100.0
2010-01-28 13:30:00,101.0,101.27,100.95,101.15,17600.0,78.2197,78.4288,78.181,78.3359,17600.0
2010-01-28 13:40:00,101.15,101.31,100.99,101.22,62500.0,78.3359,78.4598,78.2119,78.3901,62500.0
2010-01-28 13:50:00,101.22,101.31,101.08,101.1,27900.0,78.3901,78.4598,78.2816,78.2971,27900.0
2010-01-28 14:00:00,101.08,101.1,100.89,100.98,26200.0,78.2816,78.2971,78.1345,78.2042,26200.0
2010-01-28 14:10:00,100.93,101.02,100.76,100.89,33700.0,78.1655,78.2352,78.0338,78.1345,33700.0
2010-01-28 14:20:00,100.91,100.99,100.85,100.85,19100.0,78.15,78.2119,78.1035,78.1035,19100.0
2010-01-28 14:30:00,100.87,100.89,100.76,100.76,14500.0,78.119,78.1345,78.0338,78.0338,14500.0
2010-01-28 14:40:00,100.81,101.05,100.79,101.05,10200.0,78.0725,78.2584,78.0571,78.2584,10200.0
2010-01-28 14:50:00,101.05,101.05,100.88,100.91,53200.0,78.2584,78.2584,78.1268,78.15,53200.0
2010-01-28 15:00:00,100.91,101.19,100.86,101.11,21800.0,78.15,78.3668,78.1113,78.3049,21800.0
2010-01-28 15:10:00,101.12,101.22,101.03,101.13,27400.0,78.3126,78.3901,78.2429,78.3204,27400.0
2010-01-28 15:20:00,101.14,101.24,101.05,101.08,20400.0,78.3281,78.4056,78.2584,78.2816,20400.0
2010-01-28 15:30:00,101.1,101.21,101.01,101.14,31500.0,78.2971,78.3823,78.2274,78.3281,31500.0
2010-01-28 15:40:00,101.18,101.26,100.8,100.88,56400.0,78.3591,78.421,78.0648,78.1268,56400.0
2010-01-28 15:50:00,100.83,100.99,100.78,100.78,66900.0,78.088,78.2119,78.0493,78.0493,66900.0
2010-01-29 09:30:00,100.86,101.12,100.8,100.96,13700.0,78.1113,78.3126,78.0648,78.1887,13700.0
2010-01-29 09:40:00,100.93,101.65,100.85,101.58,27800.0,78.1655,78.7231,78.1035,78.6689,27800.0
2010-01-29 09:50:00,101.6,101.89,101.6,101.82,21900.0,78.6844,78.909,78.6844,78.8547,21900.0
2010-01-29 10:00:00,101.84,101.86,101.53,101.53,11600.0,78.8702,78.8857,78.6301,78.6301,11600.0
2010-01-29 10:10:00,101.53,101.86,101.52,101.86,13700.0,78.6301,78.8857,78.6224,78.8857,13700.0
2010-01-29 10:20:00,101.85,102.1,101.82,102.09,24700.0,78.878,79.0716,78.8547,79.0638,24700.0
2010-01-29 10:30:00,102.1,102.13,101.76,101.88,21300.0,79.0716,79.0948,78.8083,78.9012,21300.0
2010-01-29 10:40:00,101.87,101.89,101.79,101.79,13200.0,78.8935,78.909,78.8315,78.8315,13200.0
2010-01-29 10:50:00,101.81,101.83,101.38,101.5,21300.0,78.847,78.8625,78.514,78.6069,21300.0
2010-01-29 11:00:00,101.47,101.48,101.29,101.29,10000.0,78.5837,78.5914,78.4443,78.4443,10000.0
2010-01-29 11:10:00,101.33,101.33,101.09,101.1,10500.0,78.4753,78.4753,78.2894,78.2971,10500.0
2010-01-29 11:20:00,101.11,101.13,100.97,100.99,16400.0,78.3049,78.3204,78.1965,78.2119,16400.0
2010-01-29 11:30:00,100.97,100.97,100.77,100.91,9100.0,78.1965,78.1965,78.0416,78.15,9100.0
2010-01-29 11:40:00,100.9,100.91,100.76,100.76,11400.0,78.1422,78.15,78.0338,78.0338,11400.0
2010-01-29 11:50:00,100.74,100.93,100.51,100.51,16000.0,78.0183,78.1655,77.8402,77.8402,16000.0
2010-01-29 12:00:00,100.59,100.67,100.35,100.35,16600.0,77.9022,77.9641,77.7163,77.7163,16600.0
2010-01-29 12:10:00,100.39,100.5,100.37,100.41,10700.0,77.7473,77.8325,77.7318,77.7628,10700.0
2010-01-29 12:20:00,100.44,100.48,100.41,100.43,4300.0,77.786,77.817,77.7628,77.7783,4300.0
2010-01-29 12:30:00,100.44,100.54,100.39,100.45,9800.0,77.786,77.8634,77.7473,77.7937,9800.0
2010-01-29 12:40:00,100.47,100.47,100.35,100.41,3500.0,77.8092,77.8092,77.7163,77.7628,3500.0
2010-01-29 12:50:00,100.45,100.81,100.42,100.8,6700.0,77.7937,78.0725,77.7705,78.0648,6700.0
2010-01-29 13:00:00,100.75,100.84,100.69,100.77,9300.0,78.0261,78.0958,77.9796,78.0416,9300.0
2010-01-29 13:10:00,100.76,100.8,100.64,100.8,5900.0,78.0338,78.0648,77.9409,78.0648,5900.0
2010-01-29 13:20:00,100.77,100.79,100.46,100.46,9100.0,78.0416,78.0571,77.8015,77.8015,9100.0
2010-01-29 13:30:00,100.46,100.47,100.28,100.3,30000.0,77.8015,77.8092,77.6621,77.6776,30000.0
2010-01-29 13:40:00,100.31,100.31,100.1,100.13,11500.0,77.6853,77.6853,77.5227,77.5459,11500.0
2010-01-29 13:50:00,100.06,100.1,99.92,100.03,8400.0,77.4917,77.5227,77.3833,77.4685,8400.0
2010-01-29 14:00:00,100.06,100.08,99.77,99.85,10700.0,77.4917,77.5072,77.2671,77.3291,10700.0
2010-01-29 14:10:00,99.85,100.12,99.83,99.85,14800.0,77.3291,77.5382,77.3136,77.3291,14800.0
2010-01-29 14:20:00,99.87,99.88,99.75,99.79,19300.0,77.3446,77.3523,77.2516,77.2826,19300.0
2010-01-29 14:30:00,99.8,99.84,99.55,99.6,21800.0,77.2903,77.3213,77.0967,77.1355,21800.0
2010-01-29 14:40:00,99.63,99.94,99.63,99.73,21400.0,77.1587,77.3988,77.1587,77.2361,21400.0
2010-01-29 14:50:00,99.74,99.98,99.7,99.98,29900.0,77.2439,77.4297,77.2129,77.4297,29900.0
2010-01-29 15:00:00,99.99,100.0,99.89,99.92,24500.0,77.4375,77.4452,77.36,77.3833,24500.0
2010-01-29 15:10:00,99.92,99.92,99.43,99.69,30600.0,77.3833,77.3833,77.0038,77.2052,30600.0
2010-01-29 15:20:00,99.71,99.76,99.56,99.59,29500.0,77.2206,77.2594,77.1045,77.1277,29500.0
2010-01-29 15:30:00,99.58,99.73,99.4,99.65,42100.0,77.12,77.2361,76.9806,77.1742,42100.0
2010-01-29 15:40:00,99.65,99.71,99.35,99.43,64000.0,77.1742,77.2206,76.9418,77.0038,64000.0
2010-01-29 15:50:00,99.42,99.75,99.3,99.3,79500.0,76.9961,77.2516,76.9031,76.9031,79500.0
2010-02-01 09:30:00,99.67,100.36,98.26,98.33,66300.0,77.1897,77.724,76.0977,76.1519,66300.0
2010-02-01 09:40:00,98.38,99.22,98.3,99.22,25800.0,76.1906,76.8412,76.1287,76.8412,25800.0
2010-02-01 09:50:00,99.14,99.14,98.75,98.81,19000.0,76.7792,76.7792,76.4772,76.5236,19000.0
2010-02-01 10:00:00,98.88,99.13,98.82,99.13,16500.0,76.5779,76.7715,76.5314,76.7715,16500.0
2010-02-01 10:10:00,99.13,99.49,99.12,99.4,20100.0,76.7715,77.0503,76.7637,76.9806,20100.0
2010-02-01 10:20:00,99.41,99.69,99.37,99.58,18500.0,76.9883,77.2052,76.9573,77.12,18500.0
2010-02-01 10:30:00,99.47,99.53,99.36,99.36,9800.0,77.0348,77.0812,76.9496,76.9496,9800.0
2010-02-01 10:40:00,99.39,99.39,99.07,99.22,11400.0,76.9728,76.9728,76.725,76.8412,11400.0
2010-02-01 10:50:00,99.22,99.46,99.11,99.13,13100.0,76.8412,77.027,76.756,76.7715,13100.0
2010-02-01 11:00:00,99.16,99.69,99.12,99.67,21300.0,76.7947,77.2052,76.7637,77.1897,21300.0
2010-02-01 11:10:00,99.65,100.05,99.63,100.02,25200.0,77.1742,77.484,77.1587,77.4607,25200.0
2010-02-01 11:20:00,100.04,100.17,99.98,100.0,13200.0,77.4762,77.5769,77.4297,77.4452,13200.0
2010-02-01 11:30:00,100.04,100.05,99.87,99.87,11500.0,77.4762,77.484,77.3446,77.3446,11500.0
2010-02-01 11:40:00,99.87,100.02,99.87,99.94,22000.0,77.3446,77.4607,77.3446,77.3988,22000.0
2010-02-01 11:50:00,99.94,99.96,99.75,99.75,12600.0,77.3988,77.4143,77.2516,77.2516,12600.0
2010-02-01 12:00:00,99.75,99.78,99.58,99.69,18000.0,77.2516,77.2749,77.12,77.2052,18000.0
2010-02-01 12:10:00,99.69,99.8,99.65,99.8,15900.0,77.2052,77.2903,77.1742,77.2903,15900.0
2010-02-01 12:20:00,99.8,99.8,99.69,99.77,15800.0,77.2903,77.2903,77.2052,77.2671,15800.0
2010-02-01 12:30:00,99.78,99.9,99.75,99.88,23500.0,77.2749,77.3678,77.2516,77.3523,23500.0
2010-02-01 12:40:00,99.86,100.08,99.85,100.01,17400.0,77.3368,77.5072,77.3291,77.453,17400.0
2010-02-01 12:50:00,100.01,100.05,99.79,99.79,12800.0,77.453,77.484,77.2826,77.2826,12800.0
2010-02-01 13:00:00,99.79,99.84,99.69,99.81,8400.0,77.2826,77.3213,77.2052,77.2981,8400.0
2010-02-01 13:10:00,99.85,99.87,99.74,99.8,9800.0,77.3291,77.3446,77.2439,77.2903,9800.0
2010-02-01 13:20:00,99.83,99.88,99.79,99.79,5300.0,77.3136,77.3523,77.2826,77.2826,5300.0
2010-02-01 13:30:00,99.76,99.76,99.66,99.67,11000.0,77.2594,77.2594,77.1819,77.1897,11000.0
2010-02-01 13:40:00,99.68,99.75,99.59,99.72,12100.0,77.1974,77.2516,77.1277,77.2284,12100.0
2010-02-01 13:50:00,99.72,99.88,99.7,99.74,35300.0,77.2284,77.3523,77.2129,77.2439,35300.0
2010-02-01 14:00:00,99.66,99.75,99.56,99.65,15300.0,77.1819,77.2516,77.1045,77.1742,15300.0
2010-02-01 14:10:00,99.65,99.74,99.5,99.74,6000.0,77.1742,77.2439,77.058,77.2439,6000.0
2010-02-01 14:20:00,99.74,99.8,99.49,99.51,9100.0,77.2439,77.2903,77.0503,77.0658,9100.0
2010-02-01 14:30:00,99.52,99.66,99.5,99.64,12400.0,77.0735,77.1819,77.058,77.1664,12400.0
2010-02-01 14:40:00,99.62,99.73,99.62,99.64,10800.0,77.1509,77.2361,77.1509,77.1664,10800.0
2010-02-01 14:50:00,99.65,99.76,99.64,99.65,21400.0,77.1742,77.2594,77.1664,77.1742,21400.0
2010-02-01 15:00:00,99.66,99.75,99.58,99.67,26300.0,77.1819,77.2516,77.12,77.1897,26300.0
2010-02-01 15:10:00,99.66,99.78,99.64,99.69,16700.0,77.1819,77.2749,77.1664,77.2052,16700.0
2010-02-01 15:20:00,99.69,99.79,99.67,99.7,31400.0,77.2052,77.2826,77.1897,77.2129,31400.0
2010-02-01 15:30:00,99.7,99.81,99.62,99.72,26600.0,77.2129,77.2981,77.1509,77.2284,26600.0
2010-02-01 15:40:00,99.72,99.78,99.61,99.7,21900.0,77.2284,77.2749,77.1432,77.2129,21900.0
2010-02-01 15:50:00,99.71,99.96,99.7,99.87,69400.0,77.2206,77.4143,77.2129,77.3446,69400.0
2010-02-02 09:30:00,100.4,100.78,99.94,100.39,34300.0,77.755,78.0493,77.3988,77.7473,34300.0
2010-02-02 09:40:00,100.43,100.64,100.25,100.52,20400.0,77.7783,77.9409,77.6389,77.848,20400.0
2010-02-02 09:50:00,100.46,100.64,100.36,100.54,20400.0,77.8015,77.9409,77.724,77.8634,20400.0
2010-02-02 10:00:00,100.54,100.6,100.3,100.44,8700.0,77.8634,77.9099,77.6776,77.786,8700.0
2010-02-02 10:10:00,100.45,100.82,100.35,100.81,18700.0,77.7937,78.0803,77.7163,78.0725,18700.0
2010-02-02 10:20:00,100.85,101.29,100.85,101.25,13800.0,78.1035,78.4443,78.1035,78.4133,13800.0
2010-02-02 10:30:00,101.25,101.53,101.25,101.28,18000.0,78.4133,78.6301,78.4133,78.4365,18000.0
2010-02-02 10:40:00,101.28,101.41,101.18,101.29,29600.0,78.4365,78.5372,78.3591,78.4443,29600.0
2010-02-02 10:50:00,101.31,101.44,101.07,101.08,16100.0,78.4598,78.5604,78.2739,78.2816,16100.0
2010-02-02 11:00:00,101.13,101.15,100.68,100.76,15000.0,78.3204,78.3359,77.9719,78.0338,15000.0
2010-02-02 11:10:00,100.79,100.9,100.79,100.84,8300.0,78.0571,78.1422,78.0571,78.0958,8300.0
2010-02-02 11:20:00,100.83,101.09,100.79,100.96,8100.0,78.088,78.2894,78.0571,78.1887,8100.0
2010-02-02 11:30:00,100.97,100.97,100.81,100.89,14100.0,78.1965,78.1965,78.0725,78.1345,14100.0
2010-02-02 11:40:00,100.87,101.01,100.86,100.94,10000.0,78.119,78.2274,78.1113,78.1732,10000.0
2010-02-02 11:50:00,100.96,100.98,100.82,100.83,12600.0,78.1887,78.2042,78.0803,78.088,12600.0
2010-02-02 12:00:00,100.86,101.02,100.83,100.95,9000.0,78.1113,78.2352,78.088,78.181,9000.0
2010-02-02 12:10:00,100.93,101.12,100.92,101.12,10600.0,78.1655,78.3126,78.1577,78.3126,10600.0
2010-02-02 12:20:00,101.09,101.27,101.09,101.25,13000.0,78.2894,78.4288,78.2894,78.4133,13000.0
2010-02-02 12:30:00,101.25,101.36,101.24,101.33,12200.0,78.4133,78.4985,78.4056,78.4753,12200.0
2010-02-02 12:40:00,101.36,101.38,101.3,101.33,7100.0,78.4985,78.514,78.452,78.4753,7100.0
2010-02-02 12:50:00,101.35,101.52,101.32,101.5,9700.0,78.4907,78.6224,78.4675,78.6069,9700.0
2010-02-02 13:00:00,101.52,101.59,101.48,101.58,13500.0,78.6224,78.6766,78.5914,78.6689,13500.0
2010-02-02 13:10:00,101.58,101.78,101.58,101.77,22000.0,78.6689,78.8238,78.6689,78.816,22000.0
2010-02-02 13:20:00,101.76,101.99,101.73,101.92,13800.0,78.8083,78.9864,78.785,78.9322,13800.0
2010-02-02 13:30:00,101.98,101.98,101.87,101.96,14800.0,78.9787,78.9787,78.8935,78.9632,14800.0
2010-02-02 13:40:00,101.99,102.0,101.87,101.95,20200.0,78.9864,78.9941,78.8935,78.9554,20200.0
2010-02-02 13:50:00,101.92,102.07,101.87,101.88,21200.0,78.9322,79.0484,78.8935,78.9012,21200.0
2010-02-02 14:00:00,101.89,101.96,101.66,101.68,18600.0,78.909,78.9632,78.7308,78.7463,18600.0
2010-02-02 14:10:00,101.73,101.85,101.51,101.58,16400.0,78.785,78.878,78.6147,78.6689,16400.0
2010-02-02 14:20:00,101.58,101.68,101.57,101.57,13800.0,78.6689,78.7463,78.6611,78.6611,13800.0
2010-02-02 14:30:00,101.58,101.65,101.45,101.52,21300.0,78.6689,78.7231,78.5682,78.6224,21300.0
2010-02-02 14:40:00,101.51,101.54,101.33,101.41,27800.0,78.6147,78.6379,78.4753,78.5372,27800.0
2010-02-02 14:50:00,101.42,101.63,101.41,101.57,22200.0,78.545,78.7076,78.5372,78.6611,22200.0
2010-02-02 15:00:00,101.57,101.77,101.49,101.73,50700.0,78.6611,78.816,78.5992,78.785,50700.0
2010-02-02 15:10:00,101.75,102.15,101.75,102.15,26100.0,78.8005,79.1103,78.8005,79.1103,26100.0
2010-02-02 15:20:00,102.15,102.22,102.07,102.2,30800.0,79.1103,79.1645,79.0484,79.149,30800.0
2010-02-02 15:30:00,102.17,102.24,102.03,102.11,35400.0,79.1258,79.18,79.0174,79.0793,35400.0
2010-02-02 15:40:00,102.11,102.38,102.11,102.38,78900.0,79.0793,79.2884,79.0793,79.2884,78900.0
2010-02-02 15:50:00,102.34,102.45,102.32,102.35,91800.0,79.2575,79.3426,79.242,79.2652,91800.0
2010-02-03 09:30:00,102.02,102.5,102.02,102.5,17200.0,79.0096,79.3814,79.0096,79.3814,17200.0
2010-02-03 09:40:00,102.53,102.9,102.47,102.51,22400.0,79.4046,79.6911,79.3581,79.3891,22400.0
2010-02-03 09:50:00,102.49,102.55,102.45,102.55,13500.0,79.3736,79.4201,79.3426,79.4201,13500.0
2010-02-03 10:00:00,102.5,102.95,102.41,102.93,22600.0,79.3814,79.7299,79.3117,79.7144,22600.0
2010-02-03 10:10:00,102.94,103.0,102.51,102.51,16900.0,79.7221,79.7686,79.3891,79.3891,16900.0
2010-02-03 10:20:00,102.51,102.65,102.26,102.43,16900.0,79.3891,79.4975,79.1955,79.3272,16900.0
2010-02-03 10:30:00,102.4,102.56,102.05,102.16,27100.0,79.3039,79.4278,79.0329,79.1181,27100.0
2010-02-03 10:40:00,102.17,102.41,102.15,102.41,20700.0,79.1258,79.3117,79.1103,79.3117,20700.0
2010-02-03 10:50:00,102.49,102.51,102.13,102.13,48000.0,79.3736,79.3891,79.0948,79.0948,48000.0
2010-02-03 11:00:00,102.14,102.53,102.14,102.43,26800.0,79.1026,79.4046,79.1026,79.3272,26800.0
2010-02-03 11:10:00,102.38,102.42,102.34,102.42,11600.0,79.2884,79.3194,79.2575,79.3194,11600.0
2010-02-03 11:20:00,102.39,102.42,102.35,102.35,11900.0,79.2962,79.3194,79.2652,79.2652,11900.0
2010-02-03 11:30:00,102.35,102.37,102.24,102.25,13900.0,79.2652,79.2807,79.18,79.1878,13900.0
2010-02-03 11:40:00,102.24,102.25,102.02,102.16,15400.0,79.18,79.1878,79.0096,79.1181,15400.0
2010-02-03 11:50:00,102.12,102.16,101.97,101.97,11700.0,79.0871,79.1181,78.9709,78.9709,11700.0
2010-02-03 12:00:00,101.97,102.17,101.97,102.03,15700.0,78.9709,79.1258,78.9709,79.0174,15700.0
2010-02-03 12:10:00,102.05,102.13,101.98,102.07,12700.0,79.0329,79.0948,78.9787,79.0484,12700.0
2010-02-03 12:20:00,102.07,102.13,102.02,102.13,11800.0,79.0484,79.0948,79.0096,79.0948,11800.0
2010-02-03 12:30:00,102.15,102.42,102.15,102.42,6400.0,79.1103,79.3194,79.1103,79.3194,6400.0
2010-02-03 12:40:00,102.42,102.45,102.28,102.29,14900.0,79.3194,79.3426,79.211,79.2187,14900.0
2010-02-03 12:50:00,102.27,102.44,102.27,102.38,7900.0,79.2032,79.3349,79.2032,79.2884,7900.0
2010-02-03 13:00:00,102.37,102.59,102.35,102.51,19700.0,79.2807,79.4511,79.2652,79.3891,19700.0
2010-02-03 13:10:00,102.53,102.55,102.47,102.52,9600.0,79.4046,79.4201,79.3581,79.3969,9600.0
2010-02-03 13:20:00,102.52,102.54,102.5,102.5,7800.0,79.3969,79.4123,79.3814,79.3814,7800.0
2010-02-03 13:30:00,102.5,102.55,102.48,102.51,11800.0,79.3814,79.4201,79.3659,79.3891,11800.0
2010-02-03 13:40:00,102.5,102.64,102.46,102.62,10000.0,79.3814,79.4898,79.3504,79.4743,10000.0
2010-02-03 13:50:00,102.6,102.6,102.35,102.47,8500.0,79.4588,79.4588,79.2652,79.3581,8500.0
2010-02-03 14:00:00,102.48,102.48,102.25,102.27,9300.0,79.3659,79.3659,79.1878,79.2032,9300.0
2010-02-03 14:10:00,102.29,102.33,102.25,102.3,10300.0,79.2187,79.2497,79.1878,79.2265,10300.0
2010-02-03 14:20:00,102.29,102.32,102.15,102.27,11300.0,79.2187,79.242,79.1103,79.2032,11300.0
2010-02-03 14:30:00,102.24,102.3,102.13,102.14,8700.0,79.18,79.2265,79.0948,79.1026,8700.0
2010-02-03 14:40:00,102.17,102.25,102.11,102.22,8400.0,79.1258,79.1878,79.0793,79.1645,8400.0
2010-02-03 14:50:00,102.22,102.37,102.15,102.26,7400.0,79.1645,79.2807,79.1103,79.1955,7400.0
2010-02-03 15:00:00,102.26,102.41,102.22,102.23,13100.0,79.1955,79.3117,79.1645,79.1723,13100.0
2010-02-03 15:10:00,102.22,102.34,102.16,102.3,15800.0,79.1645,79.2575,79.1181,79.2265,15800.0
2010-02-03 15:20:00,102.3,102.4,102.24,102.27,18800.0,79.2265,79.3039,79.18,79.2032,18800.0
2010-02-03 15:30:00,102.3,102.46,102.29,102.36,13700.0,79.2265,79.3504,79.2187,79.2729,13700.0
2010-02-03 15:40:00,102.37,102.51,102.32,102.43,22200.0,79.2807,79.3891,79.242,79.3272,22200.0
2010-02-03 15:50:00,102.42,102.43,102.28,102.28,40500.0,79.3194,79.3272,79.211,79.211,40500.0
2010-02-04 09:30:00,101.5,101.5,100.73,101.06,38300.0,78.9715,78.9715,78.3724,78.6292,38300.0
2010-02-04 09:40:00,100.99,100.99,99.95,100.24,43700.0,78.5747,78.5747,77.7655,77.9912,43700.0
2010-02-04 09:50:00,100.2,100.24,99.8,99.91,40900.0,77.96,77.9912,77.6488,77.7344,40900.0
2010-02-04 10:00:00,99.94,100.14,99.94,100.06,29400.0,77.7577,77.9134,77.7577,77.8511,29400.0
2010-02-04 10:10:00,100.01,100.04,99.5,99.59,43100.0,77.8122,77.8356,77.4154,77.4854,43100.0
2010-02-04 10:20:00,99.56,99.67,99.29,99.34,43600.0,77.4621,77.5477,77.252,77.2909,43600.0
2010-02-04 10:30:00,99.35,99.75,99.3,99.7,37700.0,77.2987,77.6099,77.2598,77.571,37700.0
2010-02-04 10:40:00,99.68,99.84,99.5,99.56,15000.0,77.5555,77.6799,77.4154,77.4621,15000.0
2010-02-04 10:50:00,99.58,99.73,99.47,99.52,27000.0,77.4777,77.5944,77.3921,77.431,27000.0
2010-02-04 11:00:00,99.5,99.98,99.46,99.98,12800.0,77.4154,77.7889,77.3843,77.7889,12800.0
2010-02-04 11:10:00,99.98,100.03,99.75,99.9,12000.0,77.7889,77.8278,77.6099,77.7266,12000.0
2010-02-04 11:20:00,99.96,99.96,99.75,99.95,10700.0,77.7733,77.7733,77.6099,77.7655,10700.0
2010-02-04 11:30:00,99.95,99.96,99.84,99.93,16900.0,77.7655,77.7733,77.6799,77.75,16900.0
2010-02-04 11:40:00,99.89,100.11,99.77,100.03,19600.0,77.7188,77.89,77.6255,77.8278,19600.0
2010-02-04 11:50:00,100.01,100.12,99.89,99.94,7600.0,77.8122,77.8978,77.7188,77.7577,7600.0
2010-02-04 12:00:00,99.94,99.94,99.82,99.92,20700.0,77.7577,77.7577,77.6644,77.7422,20700.0
2010-02-04 12:10:00,99.98,100.06,99.86,99.9,19000.0,77.7889,77.8511,77.6955,77.7266,19000.0
2010-02-04 12:20:00,99.86,100.03,99.85,99.88,19000.0,77.6955,77.8278,77.6877,77.7111,19000.0
2010-02-04 12:30:00,99.88,99.94,99.86,99.87,10700.0,77.7111,77.7577,77.6955,77.7033,10700.0
2010-02-04 12:40:00,99.89,100.06,99.67,99.67,21500.0,77.7188,77.8511,77.5477,77.5477,21500.0
2010-02-04 12:50:00,99.68,99.76,99.64,99.72,10500.0,77.5555,77.6177,77.5243,77.5866,10500.0
2010-02-04 13:00:00,99.74,99.79,99.67,99.79,8600.0,77.6021,77.641,77.5477,77.641,8600.0
2010-02-04 13:10:00,99.78,99.85,99.73,99.8,13100.0,77.6333,77.6877,77.5944,77.6488,13100.0
2010-02-04 13:20:00,99.77,99.9,99.72,99.87,15400.0,77.6255,77.7266,77.5866,77.7033,15400.0
2010-02-04 13:30:00,99.87,99.88,99.74,99.8,18900.0,77.7033,77.7111,77.6021,77.6488,18900.0
2010-02-04 13:40:00,99.76,99.79,99.55,99.79,38000.0,77.6177,77.641,77.4543,77.641,38000.0
2010-02-04 13:50:00,99.78,99.79,99.52,99.52,11200.0,77.6333,77.641,77.431,77.431,11200.0
2010-02-04 14:00:00,99.52,99.67,99.48,99.67,12200.0,77.431,77.5477,77.3998,77.5477,12200.0
2010-02-04 14:10:00,99.63,99.76,99.46,99.71,15400.0,77.5166,77.6177,77.3843,77.5788,15400.0
2010-02-04 14:20:00,99.74,99.94,99.7,99.86,11300.0,77.6021,77.7577,77.571,77.6955,11300.0
2010-02-04 14:30:00,99.88,100.1,99.7,100.09,18900.0,77.7111,77.8822,77.571,77.8745,18900.0
2010-02-04 14:40:00,100.05,100.29,100.02,100.25,32700.0,77.8433,78.0301,77.82,77.9989,32700.0
2010-02-04 14:50:00,100.21,100.27,100.02,100.06,7300.0,77.9678,78.0145,77.82,77.8511,7300.0
2010-02-04 15:00:00,100.04,100.04,99.77,99.77,14400.0,77.8356,77.8356,77.6255,77.6255,14400.0
2010-02-04 15:10:00,99.77,99.8,99.55,99.56,16700.0,77.6255,77.6488,77.4543,77.4621,16700.0
2010-02-04 15:20:00,99.54,99.56,99.39,99.51,18200.0,77.4465,77.4621,77.3298,77.4232,18200.0
2010-02-04 15:30:00,99.49,99.51,99.28,99.34,29600.0,77.4076,77.4232,77.2442,77.2909,29600.0
2010-02-04 15:40:00,99.34,99.49,99.25,99.27,27900.0,77.2909,77.4076,77.2209,77.2365,27900.0
2010-02-04 15:50:00,99.25,99.4,99.12,99.18,46000.0,77.2209,77.3376,77.1198,77.1664,46000.0
2010-02-05 09:30:00,98.9,100.11,98.76,99.14,21400.0,76.9486,77.89,76.8397,77.1353,21400.0
2010-02-05 09:40:00,99.12,99.48,98.98,99.17,14900.0,77.1198,77.3998,77.0108,77.1587,14900.0
2010-02-05 09:50:00,99.18,99.29,98.83,99.0,14600.0,77.1664,77.252,76.8941,77.0264,14600.0
2010-02-05 10:00:00,99.0,99.07,98.75,98.93,22900.0,77.0264,77.0808,76.8319,76.9719,22900.0
2010-02-05 10:10:00,98.93,99.06,98.72,98.73,28500.0,76.9719,77.0731,76.8085,76.8163,28500.0
2010-02-05 10:20:00,98.74,99.68,98.67,99.55,53300.0,76.8241,77.5555,76.7696,77.4543,53300.0
2010-02-05 10:30:00,99.59,100.04,99.45,99.49,16700.0,77.4854,77.8356,77.3765,77.4076,16700.0
2010-02-05 10:40:00,99.47,99.95,99.42,99.84,14700.0,77.3921,77.7655,77.3532,77.6799,14700.0
2010-02-05 10:50:00,99.8,100.05,99.76,99.76,17700.0,77.6488,77.8433,77.6177,77.6177,17700.0
2010-02-05 11:00:00,99.75,99.85,99.4,99.57,14900.0,77.6099,77.6877,77.3376,77.4699,14900.0
2010-02-05 11:10:00,99.55,99.76,99.41,99.74,7500.0,77.4543,77.6177,77.3454,77.6021,7500.0
2010-02-05 11:20:00,99.74,99.74,99.26,99.29,6200.0,77.6021,77.6021,77.2287,77.252,6200.0
2010-02-05 11:30:00,99.22,99.35,98.98,99.09,10400.0,77.1976,77.2987,77.0108,77.0964,10400.0
2010-02-05 11:40:00,98.99,99.33,98.92,99.32,9300.0,77.0186,77.2831,76.9641,77.2754,9300.0
2010-02-05 11:50:00,99.33,99.44,99.04,99.09,11800.0,77.2831,77.3687,77.0575,77.0964,11800.0
2010-02-05 12:00:00,99.09,99.32,99.06,99.25,11300.0,77.0964,77.2754,77.0731,77.2209,11300.0
2010-02-05 12:10:00,99.29,99.29,99.07,99.24,4500.0,77.252,77.252,77.0808,77.2131,4500.0
2010-02-05 12:20:00,99.29,99.4,99.04,99.27,4000.0,77.252,77.3376,77.0575,77.2365,4000.0
2010-02-05 12:30:00,99.25,99.25,98.85,98.85,9700.0,77.2209,77.2209,76.9097,76.9097,9700.0
2010-02-05 12:40:00,98.83,99.0,98.74,98.97,6900.0,76.8941,77.0264,76.8241,77.003,6900.0
2010-02-05 12:50:00,98.93,99.06,98.69,99.06,6200.0,76.9719,77.0731,76.7852,77.0731,6200.0
2010-02-05 13:00:00,99.09,99.09,98.71,98.71,3400.0,77.0964,77.0964,76.8008,76.8008,3400.0
2010-02-05 13:10:00,98.7,98.86,98.65,98.81,2500.0,76.793,76.9175,76.7541,76.8786,2500.0
2010-02-05 13:20:00,98.72,98.72,98.38,98.43,6000.0,76.8085,76.8085,76.544,76.5829,6000.0
2010-02-05 13:30:00,98.44,98.44,98.07,98.14,8600.0,76.5907,76.5907,76.3028,76.3573,8600.0
2010-02-05 13:40:00,98.14,98.25,97.88,98.14,15500.0,76.3573,76.4429,76.155,76.3573,15500.0
2010-02-05 13:50:00,98.19,98.24,97.88,97.97,6500.0,76.3962,76.4351,76.155,76.225,6500.0
2010-02-05 14:00:00,97.95,98.17,97.92,97.92,26200.0,76.2094,76.3806,76.1861,76.1861,26200.0
2010-02-05 14:10:00,97.92,98.44,97.9,98.44,9100.0,76.1861,76.5907,76.1705,76.5907,9100.0
2010-02-05 14:20:00,98.44,98.44,98.13,98.3,14500.0,76.5907,76.5907,76.3495,76.4818,14500.0
2010-02-05 14:30:00,98.29,98.37,98.11,98.16,14200.0,76.474,76.5362,76.3339,76.3728,14200.0
2010-02-05 14:40:00,98.19,98.36,98.05,98.36,26800.0,76.3962,76.5284,76.2872,76.5284,26800.0
2010-02-05 14:50:00,98.37,98.4,98.22,98.23,10500.0,76.5362,76.5596,76.4195,76.4273,10500.0
2010-02-05 15:00:00,98.25,99.36,98.25,99.31,51100.0,76.4429,77.3065,76.4429,77.2676,51100.0
2010-02-05 15:10:00,99.31,99.72,99.13,99.49,50700.0,77.2676,77.5866,77.1275,77.4076,50700.0
2010-02-05 15:20:00,99.46,99.57,98.91,98.97,30300.0,77.3843,77.4699,76.9564,77.003,30300.0
2010-02-05 15:30:00,99.05,99.5,98.98,99.41,50900.0,77.0653,77.4154,77.0108,77.3454,50900.0
2010-02-05 15:40:00,99.37,99.5,98.85,98.86,41100.0,77.3143,77.4154,76.9097,76.9175,41100.0
2010-02-05 15:50:00,98.86,99.53,98.86,99.34,41500.0,76.9175,77.4388,76.9175,77.2909,41500.0
2010-02-08 09:30:00,98.98,98.98,97.99,98.44,51400.0,77.0108,77.0108,76.2406,76.5907,51400.0
2010-02-08 09:40:00,98.52,98.82,98.2,98.24,32300.0,76.6529,76.8863,76.404,76.4351,32300.0
2010-02-08 09:50:00,98.35,98.72,98.3,98.61,5600.0,76.5207,76.8085,76.4818,76.7229,5600.0
2010-02-08 10:00:00,98.72,98.97,98.65,98.95,6300.0,76.8085,77.003,76.7541,76.9875,6300.0
2010-02-08 10:10:00,98.99,99.15,98.92,98.93,8400.0,77.0186,77.1431,76.9641,76.9719,8400.0
2010-02-08 10:20:00,98.95,99.0,98.63,98.92,6800.0,76.9875,77.0264,76.7385,76.9641,6800.0
2010-02-08 10:30:00,98.96,98.99,98.69,98.69,53800.0,76.9953,77.0186,76.7852,76.7852,53800.0
2010-02-08 10:40:00,98.66,99.04,98.65,99.04,10400.0,76.7619,77.0575,76.7541,77.0575,10400.0
2010-02-08 10:50:00,99.08,99.24,99.04,99.23,14500.0,77.0886,77.2131,77.0575,77.2053,14500.0
2010-02-08 11:00:00,99.22,99.6,99.22,99.53,31200.0,77.1976,77.4932,77.1976,77.4388,31200.0
2010-02-08 11:10:00,99.55,99.61,99.4,99.42,21200.0,77.4543,77.501,77.3376,77.3532,21200.0
2010-02-08 11:20:00,99.4,99.72,99.4,99.7,22900.0,77.3376,77.5866,77.3376,77.571,22900.0
2010-02-08 11:30:00,99.66,99.73,99.63,99.73,37600.0,77.5399,77.5944,77.5166,77.5944,37600.0
2010-02-08 11:40:00,99.73,100.0,99.67,99.93,19200.0,77.5944,77.8044,77.5477,77.75,19200.0
2010-02-08 11:50:00,99.9,99.9,99.65,99.75,15800.0,77.7266,77.7266,77.5321,77.6099,15800.0
2010-02-08 12:00:00,99.76,99.76,99.49,99.71,21200.0,77.6177,77.6177,77.4076,77.5788,21200.0
2010-02-08 12:10:00,99.68,99.84,99.62,99.82,8200.0,77.5555,77.6799,77.5088,77.6644,8200.0
2010-02-08 12:20:00,99.81,99.84,99.74,99.84,5200.0,77.6566,77.6799,77.6021,77.6799,5200.0
2010-02-08 12:30:00,99.89,99.89,99.68,99.79,8800.0,77.7188,77.7188,77.5555,77.641,8800.0
2010-02-08 12:40:00,99.78,99.78,99.61,99.61,2100.0,77.6333,77.6333,77.501,77.501,2100.0
2010-02-08 12:50:00,99.65,99.77,99.62,99.74,3100.0,77.5321,77.6255,77.5088,77.6021,3100.0
2010-02-08 13:00:00,99.74,99.74,99.45,99.47,6500.0,77.6021,77.6021,77.3765,77.3921,6500.0
2010-02-08 13:10:00,99.45,99.47,99.34,99.47,11900.0,77.3765,77.3921,77.2909,77.3921,11900.0
2010-02-08 13:20:00,99.53,99.53,99.38,99.49,2500.0,77.4388,77.4388,77.322,77.4076,2500.0
2010-02-08 13:30:00,99.5,99.53,99.43,99.45,6300.0,77.4154,77.4388,77.3609,77.3765,6300.0
2010-02-08 13:40:00,99.46,99.52,99.25,99.26,7000.0,77.3843,77.431,77.2209,77.2287,7000.0
2010-02-08 13:50:00,99.27,99.38,99.25,99.36,12200.0,77.2365,77.322,77.2209,77.3065,12200.0
2010-02-08 14:00:00,99.39,99.54,99.38,99.45,9000.0,77.3298,77.4465,77.322,77.3765,9000.0
2010-02-08 14:10:00,99.42,99.44,99.36,99.39,7300.0,77.3532,77.3687,77.3065,77.3298,7300.0
2010-02-08 14:20:00,99.41,99.42,99.33,99.41,12800.0,77.3454,77.3532,77.2831,77.3454,12800.0
2010-02-08 14:30:00,99.39,99.41,99.08,99.08,10800.0,77.3298,77.3454,77.0886,77.0886,10800.0
2010-02-08 14:40:00,99.1,99.27,99.05,99.23,9900.0,77.1042,77.2365,77.0653,77.2053,9900.0
2010-02-08 14:50:00,99.22,99.34,99.13,99.17,7400.0,77.1976,77.2909,77.1275,77.1587,7400.0
2010-02-08 15:00:00,99.17,99.36,99.14,99.31,31800.0,77.1587,77.3065,77.1353,77.2676,31800.0
2010-02-08 15:10:00,99.32,99.32,98.97,98.97,18000.0,77.2754,77.2754,77.003,77.003,18000.0
2010-02-08 15:20:00,98.97,99.07,98.88,99.04,17500.0,77.003,77.0808,76.933,77.0575,17500.0
2010-02-08 15:30:00,99.05,99.19,98.97,99.02,23500.0,77.0653,77.1742,77.003,77.0419,23500.0
2010-02-08 15:40:00,98.99,99.04,98.73,98.74,35200.0,77.0186,77.0575,76.8163,76.8241,35200.0
2010-02-08 15:50:00,98.71,98.76,98.55,98.6,32800.0,76.8008,76.8397,76.6763,76.7152,32800.0
2010-02-09 09:30:00,99.36,99.81,98.73,99.54,27400.0,77.3065,77.6566,76.8163,77.4465,27400.0
2010-02-09 09:40:00,99.57,99.57,99.09,99.22,9300.0,77.4699,77.4699,77.0964,77.1976,9300.0
2010-02-09 09:50:00,99.3,99.57,99.28,99.48,14700.0,77.2598,77.4699,77.2442,77.3998,14700.0
2010-02-09 10:00:00,99.48,99.69,99.33,99.66,6800.0,77.3998,77.5632,77.2831,77.5399,6800.0
2010-02-09 10:10:00,99.68,100.11,99.68,99.95,8000.0,77.5555,77.89,77.5555,77.7655,8000.0
2010-02-09 10:20:00,99.97,99.97,99.9,99.91,5200.0,77.7811,77.7811,77.7266,77.7344,5200.0
2010-02-09 10:30:00,99.94,100.0,99.85,100.0,19000.0,77.7577,77.8044,77.6877,77.8044,19000.0
2010-02-09 10:40:00,99.99,100.02,99.8,99.87,18600.0,77.7967,77.82,77.6488,77.7033,18600.0
2010-02-09 10:50:00,99.86,100.11,99.83,100.11,40900.0,77.6955,77.89,77.6722,77.89,40900.0
2010-02-09 11:00:00,100.05,100.14,99.77,99.9,56300.0,77.8433,77.9134,77.6255,77.7266,56300.0
2010-02-09 11:10:00,99.88,100.16,99.77,100.13,26300.0,77.7111,77.9289,77.6255,77.9056,26300.0
2010-02-09 11:20:00,100.14,100.19,99.91,99.98,11600.0,77.9134,77.9523,77.7344,77.7889,11600.0
2010-02-09 11:30:00,99.93,100.9,99.78,100.7,27200.0,77.75,78.5047,77.6333,78.3491,27200.0
2010-02-09 11:40:00,100.72,100.8,100.42,100.48,8700.0,78.3646,78.4269,78.1312,78.1779,8700.0
2010-02-09 11:50:00,100.47,100.91,100.46,100.48,11300.0,78.1701,78.5125,78.1623,78.1779,11300.0
2010-02-09 12:00:00,100.52,100.91,100.47,100.78,9600.0,78.209,78.5125,78.1701,78.4113,9600.0
2010-02-09 12:10:00,100.84,101.08,100.72,100.95,31700.0,78.458,78.6447,78.3646,78.5436,31700.0
2010-02-09 12:20:00,100.97,101.0,100.74,100.85,13100.0,78.5591,78.5825,78.3802,78.4658,13100.0
2010-02-09 12:30:00,100.86,101.02,100.82,100.9,18700.0,78.4735,78.598,78.4424,78.5047,18700.0
2010-02-09 12:40:00,100.89,100.96,100.09,100.45,40900.0,78.4969,78.5514,77.8745,78.1546,40900.0
2010-02-09 12:50:00,100.42,100.65,100.3,100.56,11100.0,78.1312,78.3102,78.0378,78.2401,11100.0
2010-02-09 13:00:00,100.63,100.94,100.61,100.85,10300.0,78.2946,78.5358,78.279,78.4658,10300.0
2010-02-09 13:10:00,100.84,100.93,100.73,100.75,16600.0,78.458,78.528,78.3724,78.388,16600.0
2010-02-09 13:20:00,100.77,101.0,100.75,100.85,21100.0,78.4035,78.5825,78.388,78.4658,21100.0
2010-02-09 13:30:00,100.87,100.9,100.54,100.62,38600.0,78.4813,78.5047,78.2246,78.2868,38600.0
2010-02-09 13:40:00,100.59,100.71,100.42,100.56,33900.0,78.2635,78.3568,78.1312,78.2401,33900.0
2010-02-09 13:50:00,100.59,100.73,100.56,100.69,21200.0,78.2635,78.3724,78.2401,78.3413,21200.0
2010-02-09 14:00:00,100.66,100.8,100.46,100.46,19900.0,78.3179,78.4269,78.1623,78.1623,19900.0
2010-02-09 14:10:00,100.45,100.58,100.33,100.33,4600.0,78.1546,78.2557,78.0612,78.0612,4600.0
2010-02-09 14:20:00,100.35,100.44,100.33,100.4,15800.0,78.0767,78.1468,78.0612,78.1156,15800.0
2010-02-09 14:30:00,100.37,100.6,100.37,100.44,21700.0,78.0923,78.2713,78.0923,78.1468,21700.0
2010-02-09 14:40:00,100.36,100.66,100.31,100.34,9700.0,78.0845,78.3179,78.0456,78.069,9700.0
2010-02-09 14:50:00,100.32,100.38,100.16,100.31,9700.0,78.0534,78.1001,77.9289,78.0456,9700.0
2010-02-09 15:00:00,100.29,100.53,100.21,100.53,14600.0,78.0301,78.2168,77.9678,78.2168,14600.0
2010-02-09 15:10:00,100.5,100.65,100.4,100.58,8500.0,78.1935,78.3102,78.1156,78.2557,8500.0
2010-02-09 15:20:00,100.62,100.83,100.59,100.78,14700.0,78.2868,78.4502,78.2635,78.4113,14700.0
2010-02-09 15:30:00,100.78,100.88,100.64,100.65,16700.0,78.4113,78.4891,78.3024,78.3102,16700.0
2010-02-09 15:40:00,100.65,100.65,100.39,100.45,21900.0,78.3102,78.3102,78.1079,78.1546,21900.0
2010-02-09 15:50:00,100.44,100.48,100.08,100.28,38400.0,78.1468,78.1779,77.8667,78.0223,38400.0
2010-02-10 09:30:00,100.26,100.92,100.16,100.46,8800.0,78.0067,78.5202,77.9289,78.1623,8800.0
2010-02-10 09:40:00,100.45,100.45,100.06,100.19,5900.0,78.1546,78.1546,77.8511,77.9523,5900.0
2010-02-10 09:50:00,100.19,100.38,100.13,100.18,5000.0,77.9523,78.1001,77.9056,77.9445,5000.0
2010-02-10 10:00:00,100.15,100.17,99.47,99.56,23400.0,77.9211,77.9367,77.3921,77.4621,23400.0
2010-02-10 10:10:00,99.53,99.56,99.09,99.27,16700.0,77.4388,77.4621,77.0964,77.2365,16700.0
2010-02-10 10:20:00,99.32,99.34,99.14,99.28,5800.0,77.2754,77.2909,77.1353,77.2442,5800.0
2010-02-10 10:30:00,99.25,99.55,99.12,99.48,4100.0,77.2209,77.4543,77.1198,77.3998,4100.0
2010-02-10 10:40:00,99.51,99.9,99.51,99.64,2700.0,77.4232,77.7266,77.4232,77.5243,2700.0
2010-02-10 10:50:00,99.67,99.74,99.56,99.64,4000.0,77.5477,77.6021,77.4621,77.5243,4000.0
2010-02-10 11:00:00,99.69,99.69,99.33,99.66,5900.0,77.5632,77.5632,77.2831,77.5399,5900.0
2010-02-10 11:10:00,99.65,99.73,99.36,99.36,3000.0,77.5321,77.5944,77.3065,77.3065,3000.0
2010-02-10 11:20:00,99.28,99.65,99.2,99.59,5700.0,77.2442,77.5321,77.182,77.4854,5700.0
2010-02-10 11:30:00,99.62,99.64,99.36,99.4,10000.0,77.5088,77.5243,77.3065,77.3376,10000.0
2010-02-10 11:40:00,99.4,99.49,99.2,99.33,22800.0,77.3376,77.4076,77.182,77.2831,22800.0
2010-02-10 11:50:00,99.34,99.41,99.16,99.26,17100.0,77.2909,77.3454,77.1509,77.2287,17100.0
2010-02-10 12:00:00,99.28,99.46,99.21,99.41,13000.0,77.2442,77.3843,77.1898,77.3454,13000.0
2010-02-10 12:10:00,99.43,99.43,99.25,99.32,10800.0,77.3609,77.3609,77.2209,77.2754,10800.0
2010-02-10 12:20:00,99.32,99.63,99.3,99.53,11100.0,77.2754,77.5166,77.2598,77.4388,11100.0
2010-02-10 12:30:00,99.57,99.75,99.33,99.4,17900.0,77.4699,77.6099,77.2831,77.3376,17900.0
2010-02-10 12:40:00,99.44,99.47,99.33,99.33,17100.0,77.3687,77.3921,77.2831,77.2831,17100.0
2010-02-10 12:50:00,99.33,99.49,99.32,99.42,6700.0,77.2831,77.4076,77.2754,77.3532,6700.0
2010-02-10 13:00:00,99.41,99.43,99.35,99.38,6600.0,77.3454,77.3609,77.2987,77.322,6600.0
2010-02-10 13:10:00,99.41,99.59,99.35,99.59,15800.0,77.3454,77.4854,77.2987,77.4854,15800.0
2010-02-10 13:20:00,99.56,99.84,99.56,99.84,5100.0,77.4621,77.6799,77.4621,77.6799,5100.0
2010-02-10 13:30:00,99.85,99.87,99.75,99.83,12100.0,77.6877,77.7033,77.6099,77.6722,12100.0
2010-02-10 13:40:00,99.8,99.8,99.63,99.69,7300.0,77.6488,77.6488,77.5166,77.5632,7300.0
2010-02-10 13:50:00,99.68,99.81,99.54,99.68,9600.0,77.5555,77.6566,77.4465,77.5555,9600.0
2010-02-10 14:00:00,99.73,99.87,99.72,99.8,4300.0,77.5944,77.7033,77.5866,77.6488,4300.0
2010-02-10 14:10:00,99.75,99.81,99.6,99.78,12900.0,77.6099,77.6566,77.4932,77.6333,12900.0
2010-02-10 14:20:00,99.71,99.77,99.54,99.61,12600.0,77.5788,77.6255,77.4465,77.501,12600.0
2010-02-10 14:30:00,99.6,99.68,99.49,99.68,17400.0,77.4932,77.5555,77.4076,77.5555,17400.0
2010-02-10 14:40:00,99.69,99.89,99.64,99.72,16200.0,77.5632,77.7188,77.5243,77.5866,16200.0
2010-02-10 14:50:00,99.72,99.78,99.56,99.6,12200.0,77.5866,77.6333,77.4621,77.4932,12200.0
2010-02-10 15:00:00,99.63,99.9,99.62,99.77,8700.0,77.5166,77.7266,77.5088,77.6255,8700.0
2010-02-10 15:10:00,99.81,99.83,99.56,99.61,8400.0,77.6566,77.6722,77.4621,77.501,8400.0
2010-02-10 15:20:00,99.61,99.91,99.6,99.85,6400.0,77.501,77.7344,77.4932,77.6877,6400.0
2010-02-10 15:30:00,99.84,99.84,99.34,99.45,22400.0,77.6799,77.6799,77.2909,77.3765,22400.0
2010-02-10 15:40:00,99.44,99.66,99.42,99.52,21300.0,77.3687,77.5399,77.3532,77.431,21300.0
2010-02-10 15:50:00,99.52,99.63,99.48,99.62,33400.0,77.431,77.5166,77.3998,77.5088,33400.0
2010-02-11 09:30:00,99.81,100.1,99.33,99.45,9800.0,77.6566,77.8822,77.2831,77.3765,9800.0
2010-02-11 09:40:00,99.28,99.31,98.73,98.99,8900.0,77.2442,77.2676,76.8163,77.0186,8900.0
2010-02-11 09:50:00,99.02,99.48,99.02,99.26,9000.0,77.0419,77.3998,77.0419,77.2287,9000.0
2010-02-11 10:00:00,99.26,99.44,99.11,99.36,4400.0,77.2287,77.3687,77.112,77.3065,4400.0
2010-02-11 10:10:00,99.35,99.7,99.35,99.43,9400.0,77.2987,77.571,77.2987,77.3609,9400.0
2010-02-11 10:20:00,99.42,99.52,99.31,99.41,12600.0,77.3532,77.431,77.2676,77.3454,12600.0
2010-02-11 10:30:00,99.35,99.37,99.07,99.3,13200.0,77.2987,77.3143,77.0808,77.2598,13200.0
2010-02-11 10:40:00,99.26,99.5,99.26,99.43,13900.0,77.2287,77.4154,77.2287,77.3609,13900.0
2010-02-11 10:50:00,99.35,99.41,99.16,99.26,13400.0,77.2987,77.3454,77.1509,77.2287,13400.0
2010-02-11 11:00:00,99.4,99.48,99.25,99.32,6900.0,77.3376,77.3998,77.2209,77.2754,6900.0
2010-02-11 11:10:00,99.41,99.59,99.41,99.45,16400.0,77.3454,77.4854,77.3454,77.3765,16400.0
2010-02-11 11:20:00,99.47,99.95,99.46,99.8,21200.0,77.3921,77.7655,77.3843,77.6488,21200.0
2010-02-11 11:30:00,99.81,99.89,99.65,99.71,12900.0,77.6566,77.7188,77.5321,77.5788,12900.0
2010-02-11 11:40:00,99.72,100.15,99.65,100.11,29700.0,77.5866,77.9211,77.5321,77.89,29700.0
2010-02-11 11:50:00,100.1,100.25,100.02,100.11,14500.0,77.8822,77.9989,77.82,77.89,14500.0
2010-02-11 12:00:00,100.09,100.18,100.08,100.17,11200.0,77.8745,77.9445,77.8667,77.9367,11200.0
2010-02-11 12:10:00,100.15,100.2,100.01,100.11,18900.0,77.9211,77.96,77.8122,77.89,18900.0
2010-02-11 12:20:00,100.11,100.13,99.94,100.03,19400.0,77.89,77.9056,77.7577,77.8278,19400.0
2010-02-11 12:30:00,100.02,100.04,99.94,99.94,21500.0,77.82,77.8356,77.7577,77.7577,21500.0
2010-02-11 12:40:00,99.98,100.05,99.96,99.99,11200.0,77.7889,77.8433,77.7733,77.7967,11200.0
2010-02-11 12:50:00,99.98,100.02,99.94,99.96,21900.0,77.7889,77.82,77.7577,77.7733,21900.0
2010-02-11 13:00:00,99.97,99.97,99.86,99.86,14000.0,77.7811,77.7811,77.6955,77.6955,14000.0
2010-02-11 13:10:00,99.84,99.92,99.81,99.87,15500.0,77.6799,77.7422,77.6566,77.7033,15500.0
2010-02-11 13:20:00,99.86,100.0,99.84,99.89,32400.0,77.6955,77.8044,77.6799,77.7188,32400.0
2010-02-11 13:30:00,99.9,100.02,99.89,99.91,33500.0,77.7266,77.82,77.7188,77.7344,33500.0
2010-02-11 13:40:00,99.93,100.03,99.91,99.93,18400.0,77.75,77.8278,77.7344,77.75,18400.0
2010-02-11 13:50:00,99.94,100.07,99.89,100.03,16500.0,77.7577,77.8589,77.7188,77.8278,16500.0
2010-02-11 14:00:00,100.02,100.15,99.99,100.1,52500.0,77.82,77.9211,77.7967,77.8822,52500.0
2010-02-11 14:10:00,100.1,100.1,99.88,99.94,71400.0,77.8822,77.8822,77.7111,77.7577,71400.0
2010-02-11 14:20:00,100.0,100.11,99.9,100.04,45400.0,77.8044,77.89,77.7266,77.8356,45400.0
2010-02-11 14:30:00,100.06,100.12,100.01,100.06,16400.0,77.8511,77.8978,77.8122,77.8511,16400.0
2010-02-11 14:40:00,100.09,100.43,100.06,100.32,37800.0,77.8745,78.139,77.8511,78.0534,37800.0
2010-02-11 14:50:00,100.32,100.52,100.32,100.44,41300.0,78.0534,78.209,78.0534,78.1468,41300.0
2010-02-11 15:00:00,100.43,100.5,100.33,100.45,54600.0,78.139,78.1935,78.0612,78.1546,54600.0
2010-02-11 15:10:00,100.44,100.53,100.44,100.48,24700.0,78.1468,78.2168,78.1468,78.1779,24700.0
2010-02-11 15:20:00,100.5,100.62,100.48,100.51,27200.0,78.1935,78.2868,78.1779,78.2012,27200.0
2010-02-11 15:30:00,100.52,100.71,100.45,100.59,31100.0,78.209,78.3568,78.1546,78.2635,31100.0
2010-02-11 15:40:00,100.56,100.64,100.36,100.43,30500.0,78.2401,78.3024,78.0845,78.139,30500.0
2010-02-11 15:50:00,100.43,100.87,100.43,100.8,47200.0,78.139,78.4813,78.139,78.4269,47200.0
2010-02-12 09:30:00,99.9,100.21,99.68,99.71,14000.0,77.7266,77.9678,77.5555,77.5788,14000.0
2010-02-12 09:40:00,99.67,99.68,99.34,99.68,10200.0,77.5477,77.5555,77.2909,77.5555,10200.0
2010-02-12 09:50:00,99.66,100.0,99.53,99.88,12000.0,77.5399,77.8044,77.4388,77.7111,12000.0
2010-02-12 10:00:00,99.87,100.14,99.56,100.13,14700.0,77.7033,77.9134,77.4621,77.9056,14700.0
2010-02-12 10:10:00,100.16,100.27,99.92,100.14,10800.0,77.9289,78.0145,77.7422,77.9134,10800.0
2010-02-12 10:20:00,100.09,100.21,99.89,100.15,21900.0,77.8745,77.9678,77.7188,77.9211,21900.0
2010-02-12 10:30:00,100.15,100.34,99.95,99.95,9100.0,77.9211,78.069,77.7655,77.7655,9100.0
2010-02-12 10:40:00,100.01,100.2,99.99,100.15,11400.0,77.8122,77.96,77.7967,77.9211,11400.0
2010-02-12 10:50:00,100.15,100.32,100.14,100.24,14200.0,77.9211,78.0534,77.9134,77.9912,14200.0
2010-02-12 11:00:00,100.2,100.29,100.17,100.28,16000.0,77.96,78.0301,77.9367,78.0223,16000.0
2010-02-12 11:10:00,100.25,100.43,100.2,100.34,10700.0,77.9989,78.139,77.96,78.069,10700.0
2010-02-12 11:20:00,100.35,100.47,100.34,100.35,18000.0,78.0767,78.1701,78.069,78.0767,18000.0
2010-02-12 11:30:00,100.35,100.42,100.31,100.42,12900.0,78.0767,78.1312,78.0456,78.1312,12900.0
2010-02-12 11:40:00,100.44,100.51,100.43,100.49,9000.0,78.1468,78.2012,78.139,78.1857,9000.0
2010-02-12 11:50:00,100.49,100.5,100.3,100.4,5500.0,78.1857,78.1935,78.0378,78.1156,5500.0
2010-02-12 12:00:00,100.42,100.69,100.42,100.67,16800.0,78.1312,78.3413,78.1312,78.3257,16800.0
2010-02-12 12:10:00,100.67,101.02,100.67,101.0,12500.0,78.3257,78.598,78.3257,78.5825,12500.0
2010-02-12 12:20:00,100.99,101.09,100.99,101.06,19700.0,78.5747,78.6525,78.5747,78.6292,19700.0
2010-02-12 12:30:00,101.06,101.09,100.92,101.02,22800.0,78.6292,78.6525,78.5202,78.598,22800.0
2010-02-12 12:40:00,100.99,101.11,100.94,101.05,19200.0,78.5747,78.6681,78.5358,78.6214,19200.0
2010-02-12 12:50:00,101.01,101.03,100.78,100.78,13800.0,78.5903,78.6058,78.4113,78.4113,13800.0
2010-02-12 13:00:00,100.83,100.86,100.68,100.7,15500.0,78.4502,78.4735,78.3335,78.3491,15500.0
2010-02-12 13:10:00,100.66,100.66,100.28,100.35,10200.0,78.3179,78.3179,78.0223,78.0767,10200.0
2010-02-12 13:20:00,100.32,100.32,100.12,100.27,15200.0,78.0534,78.0534,77.8978,78.0145,15200.0
2010-02-12 13:30:00,100.25,100.25,100.04,100.12,19600.0,77.9989,77.9989,77.8356,77.8978,19600.0
2010-02-12 13:40:00,100.12,100.37,100.08,100.28,21300.0,77.8978,78.0923,77.8667,78.0223,21300.0
2010-02-12 13:50:00,100.28,100.32,100.22,100.31,8000.0,78.0223,78.0534,77.9756,78.0456,8000.0
2010-02-12 14:00:00,100.31,100.48,100.27,100.48,6700.0,78.0456,78.1779,78.0145,78.1779,6700.0
2010-02-12 14:10:00,100.5,100.89,100.5,100.86,12400.0,78.1935,78.4969,78.1935,78.4735,12400.0
2010-02-12 14:20:00,100.89,101.11,100.8,100.98,23000.0,78.4969,78.6681,78.4269,78.5669,23000.0
2010-02-12 14:30:00,100.98,100.98,100.65,100.69,14300.0,78.5669,78.5669,78.3102,78.3413,14300.0
2010-02-12 14:40:00,100.72,100.72,100.56,100.61,9500.0,78.3646,78.3646,78.2401,78.279,9500.0
2010-02-12 14:50:00,100.63,100.73,100.39,100.49,8800.0,78.2946,78.3724,78.1079,78.1857,8800.0
2010-02-12 15:00:00,100.5,100.51,100.17,100.51,17400.0,78.1935,78.2012,77.9367,78.2012,17400.0
2010-02-12 15:10:00,100.53,100.57,100.3,100.43,15800.0,78.2168,78.2479,78.0378,78.139,15800.0
2010-02-12 15:20:00,100.46,100.58,100.42,100.42,7100.0,78.1623,78.2557,78.1312,78.1312,7100.0
2010-02-12 15:30:00,100.4,100.58,100.25,100.47,22900.0,78.1156,78.2557,77.9989,78.1701,22900.0
2010-02-12 15:40:00,100.45,100.91,100.41,100.77,27300.0,78.1546,78.5125,78.1234,78.4035,27300.0
2010-02-12 15:50:00,100.78,100.93,100.6,100.92,56500.0,78.4113,78.528,78.2713,78.5202,56500.0
2010-02-16 09:30:00,101.0,101.39,100.81,101.34,16500.0,78.5825,78.8859,78.4346,78.847,16500.0
2010-02-16 09:40:00,101.36,101.43,100.7,100.96,23600.0,78.8626,78.917,78.3491,78.5514,23600.0
2010-02-16 09:50:00,100.88,101.31,100.88,101.31,12400.0,78.4891,78.8237,78.4891,78.8237,12400.0
2010-02-16 10:00:00,101.3,101.46,101.16,101.21,13000.0,78.8159,78.9404,78.707,78.7459,13000.0
2010-02-16 10:10:00,101.22,101.5,101.22,101.42,23600.0,78.7536,78.9715,78.7536,78.9093,23600.0
2010-02-16 10:20:00,101.46,101.63,101.39,101.53,12700.0,78.9404,79.0726,78.8859,78.9948,12700.0
2010-02-16 10:30:00,101.58,101.74,101.56,101.74,13800.0,79.0337,79.1582,79.0182,79.1582,13800.0
2010-02-16 10:40:00,101.74,101.94,101.74,101.76,15600.0,79.1582,79.3138,79.1582,79.1738,15600.0
2010-02-16 10:50:00,101.76,101.76,101.37,101.51,12200.0,79.1738,79.1738,78.8704,78.9793,12200.0
2010-02-16 11:00:00,101.48,101.71,101.47,101.55,16000.0,78.9559,79.1349,78.9482,79.0104,16000.0
2010-02-16 11:10:00,101.53,101.64,101.53,101.6,7000.0,78.9948,79.0804,78.9948,79.0493,7000.0
2010-02-16 11:20:00,101.63,101.63,101.42,101.6,18300.0,79.0726,79.0726,78.9093,79.0493,18300.0
2010-02-16 11:30:00,101.6,101.71,101.52,101.55,14100.0,79.0493,79.1349,78.9871,79.0104,14100.0
2010-02-16 11:40:00,101.54,101.61,101.51,101.52,17900.0,79.0026,79.0571,78.9793,78.9871,17900.0
2010-02-16 11:50:00,101.48,101.52,101.4,101.48,13300.0,78.9559,78.9871,78.8937,78.9559,13300.0
2010-02-16 12:00:00,101.46,101.64,101.42,101.58,11800.0,78.9404,79.0804,78.9093,79.0337,11800.0
2010-02-16 12:10:00,101.57,101.66,101.54,101.55,8100.0,79.026,79.096,79.0026,79.0104,8100.0
2010-02-16 12:20:00,101.57,101.63,101.54,101.54,4400.0,79.026,79.0726,79.0026,79.0026,4400.0
2010-02-16 12:30:00,101.59,101.64,101.54,101.61,11600.0,79.0415,79.0804,79.0026,79.0571,11600.0
2010-02-16 12:40:00,101.61,101.68,101.55,101.67,12200.0,79.0571,79.1115,79.0104,79.1038,12200.0
2010-02-16 12:50:00,101.67,101.73,101.59,101.71,4400.0,79.1038,79.1504,79.0415,79.1349,4400.0
2010-02-16 13:00:00,101.69,101.69,101.5,101.5,8800.0,79.1193,79.1193,78.9715,78.9715,8800.0
2010-02-16 13:10:00,101.5,101.66,101.48,101.66,4700.0,78.9715,79.096,78.9559,79.096,4700.0
2010-02-16 13:20:00,101.66,101.7,101.57,101.7,4800.0,79.096,79.1271,79.026,79.1271,4800.0
2010-02-16 13:30:00,101.68,101.68,101.5,101.5,12700.0,79.1115,79.1115,78.9715,78.9715,12700.0
2010-02-16 13:40:00,101.56,101.64,101.54,101.6,2700.0,79.0182,79.0804,79.0026,79.0493,2700.0
2010-02-16 13:50:00,101.6,101.64,101.58,101.64,3100.0,79.0493,79.0804,79.0337,79.0804,3100.0
2010-02-16 14:00:00,101.63,101.63,101.55,101.57,3100.0,79.0726,79.0726,79.0104,79.026,3100.0
2010-02-16 14:10:00,101.57,101.62,101.52,101.52,3200.0,79.026,79.0649,78.9871,78.9871,3200.0
2010-02-16 14:20:00,101.54,101.77,101.54,101.75,4900.0,79.0026,79.1816,79.0026,79.166,4900.0
2010-02-16 14:30:00,101.7,101.72,101.62,101.65,4600.0,79.1271,79.1427,79.0649,79.0882,4600.0
2010-02-16 14:40:00,101.61,101.79,101.61,101.76,5100.0,79.0571,79.1971,79.0571,79.1738,5100.0
2010-02-16 14:50:00,101.77,101.87,101.71,101.8,6900.0,79.1816,79.2594,79.1349,79.2049,6900.0
2010-02-16 15:00:00,101.8,101.82,101.74,101.76,7900.0,79.2049,79.2205,79.1582,79.1738,7900.0
2010-02-16 15:10:00,101.76,101.78,101.67,101.74,11500.0,79.1738,79.1894,79.1038,79.1582,11500.0
2010-02-16 15:20:00,101.74,101.81,101.66,101.74,9500.0,79.1582,79.2127,79.096,79.1582,9500.0
2010-02-16 15:30:00,101.72,101.93,101.69,101.84,30700.0,79.1427,79.3061,79.1193,79.236,30700.0
2010-02-16 15:40:00,101.86,101.97,101.76,101.88,50800.0,79.2516,79.3372,79.1738,79.2672,50800.0
2010-02-16 15:50:00,101.87,102.04,101.86,102.03,47700.0,79.2594,79.3916,79.2516,79.3839,47700.0
2010-02-17 09:30:00,102.17,102.86,102.17,102.74,16500.0,79.4928,80.0296,79.4928,79.9363,16500.0
2010-02-17 09:40:00,102.74,102.74,102.15,102.41,16300.0,79.9363,79.9363,79.4772,79.6795,16300.0
2010-02-17 09:50:00,102.41,102.41,101.98,102.02,10000.0,79.6795,79.6795,79.345,79.3761,10000.0
2010-02-17 10:00:00,102.02,102.25,101.91,102.25,13100.0,79.3761,79.555,79.2905,79.555,13100.0
2010-02-17 10:10:00,102.28,102.32,102.14,102.3,12300.0,79.5784,79.6095,79.4694,79.5939,12300.0
2010-02-17 10:20:00,102.31,102.39,102.21,102.39,19400.0,79.6017,79.664,79.5239,79.664,19400.0
2010-02-17 10:30:00,102.38,102.52,102.23,102.25,15800.0,79.6562,79.7651,79.5395,79.555,15800.0
2010-02-17 10:40:00,102.25,102.34,102.21,102.33,22600.0,79.555,79.6251,79.5239,79.6173,22600.0
2010-02-17 10:50:00,102.36,102.37,102.21,102.28,22200.0,79.6406,79.6484,79.5239,79.5784,22200.0
2010-02-17 11:00:00,102.32,102.32,102.05,102.07,11100.0,79.6095,79.6095,79.3994,79.415,11100.0
2010-02-17 11:10:00,102.09,102.15,101.99,101.99,16900.0,79.4305,79.4772,79.3527,79.3527,16900.0
2010-02-17 11:20:00,101.99,102.02,101.71,101.74,12500.0,79.3527,79.3761,79.1349,79.1582,12500.0
2010-02-17 11:30:00,101.72,101.86,101.61,101.83,26700.0,79.1427,79.2516,79.0571,79.2283,26700.0
2010-02-17 11:40:00,101.86,102.05,101.85,102.01,7800.0,79.2516,79.3994,79.2438,79.3683,7800.0
2010-02-17 11:50:00,102.1,102.16,102.05,102.12,4500.0,79.4383,79.485,79.3994,79.4539,4500.0
2010-02-17 12:00:00,102.09,102.24,102.08,102.23,13300.0,79.4305,79.5473,79.4228,79.5395,13300.0
2010-02-17 12:10:00,102.26,102.26,102.08,102.21,12600.0,79.5628,79.5628,79.4228,79.5239,12600.0
2010-02-17 12:20:00,102.24,102.24,102.14,102.14,14700.0,79.5473,79.5473,79.4694,79.4694,14700.0
2010-02-17 12:30:00,102.19,102.26,102.11,102.11,14000.0,79.5083,79.5628,79.4461,79.4461,14000.0
2010-02-17 12:40:00,102.1,102.13,102.01,102.06,12500.0,79.4383,79.4617,79.3683,79.4072,12500.0
2010-02-17 12:50:00,102.06,102.14,102.0,102.1,14200.0,79.4072,79.4694,79.3605,79.4383,14200.0
2010-02-17 13:00:00,102.14,102.2,102.08,102.13,12100.0,79.4694,79.5161,79.4228,79.4617,12100.0
2010-02-17 13:10:00,102.15,102.17,102.06,102.15,26400.0,79.4772,79.4928,79.4072,79.4772,26400.0
2010-02-17 13:20:00,102.12,102.2,102.06,102.1,17400.0,79.4539,79.5161,79.4072,79.4383,17400.0
2010-02-17 13:30:00,102.11,102.31,102.1,102.3,15700.0,79.4461,79.6017,79.4383,79.5939,15700.0
2010-02-17 13:40:00,102.3,102.34,102.25,102.26,7800.0,79.5939,79.6251,79.555,79.5628,7800.0
2010-02-17 13:50:00,102.26,102.35,102.24,102.35,6700.0,79.5628,79.6328,79.5473,79.6328,6700.0
2010-02-17 14:00:00,102.31,102.59,102.2,102.59,32600.0,79.6017,79.8196,79.5161,79.8196,32600.0
2010-02-17 14:10:00,102.56,102.62,102.34,102.35,10700.0,79.7962,79.8429,79.6251,79.6328,10700.0
2010-02-17 14:20:00,102.37,102.46,102.27,102.46,7100.0,79.6484,79.7184,79.5706,79.7184,7100.0
2010-02-17 14:30:00,102.4,102.5,102.37,102.44,6800.0,79.6717,79.7495,79.6484,79.7029,6800.0
2010-02-17 14:40:00,102.4,102.49,102.33,102.34,6200.0,79.6717,79.7418,79.6173,79.6251,6200.0
2010-02-17 14:50:00,102.32,102.49,102.28,102.46,10500.0,79.6095,79.7418,79.5784,79.7184,10500.0
2010-02-17 15:00:00,102.45,102.5,102.39,102.47,11500.0,79.7106,79.7495,79.664,79.7262,11500.0
2010-02-17 15:10:00,102.46,102.59,102.44,102.58,11100.0,79.7184,79.8196,79.7029,79.8118,11100.0
2010-02-17 15:20:00,102.59,102.6,102.46,102.58,18800.0,79.8196,79.8273,79.7184,79.8118,18800.0
2010-02-17 15:30:00,102.54,102.67,102.54,102.56,18500.0,79.7807,79.8818,79.7807,79.7962,18500.0
2010-02-17 15:40:00,102.56,102.57,102.39,102.5,30700.0,79.7962,79.804,79.664,79.7495,30700.0
2010-02-17 15:50:00,102.48,102.72,102.46,102.64,49800.0,79.734,79.9207,79.7184,79.8585,49800.0
2010-02-18 09:30:00,102.69,102.86,102.32,102.8,17100.0,79.8974,80.0296,79.6095,79.983,17100.0
2010-02-18 09:40:00,102.81,103.0,102.69,102.93,16500.0,79.9907,80.1386,79.8974,80.0841,16500.0
2010-02-18 09:50:00,102.95,103.2,102.89,102.99,23500.0,80.0997,80.2942,80.053,80.1308,23500.0
2010-02-18 10:00:00,103.01,103.29,102.77,103.24,15900.0,80.1463,80.3642,79.9596,80.3253,15900.0
2010-02-18 10:10:00,103.25,103.42,103.21,103.24,11500.0,80.3331,80.4653,80.302,80.3253,11500.0
2010-02-18 10:20:00,103.24,103.24,102.92,102.96,4200.0,80.3253,80.3253,80.0763,80.1074,4200.0
2010-02-18 10:30:00,102.93,103.0,102.75,102.91,12900.0,80.0841,80.1386,79.9441,80.0685,12900.0
2010-02-18 10:40:00,102.91,103.07,102.89,103.02,3500.0,80.0685,80.193,80.053,80.1541,3500.0
2010-02-18 10:50:00,103.01,103.1,102.95,103.08,11900.0,80.1463,80.2164,80.0997,80.2008,11900.0
2010-02-18 11:00:00,103.03,103.12,102.9,102.94,13400.0,80.1619,80.2319,80.0608,80.0919,13400.0
2010-02-18 11:10:00,102.94,103.03,102.84,102.89,7100.0,80.0919,80.1619,80.0141,80.053,7100.0
2010-02-18 11:20:00,102.86,103.09,102.86,102.98,7200.0,80.0296,80.2086,80.0296,80.123,7200.0
2010-02-18 11:30:00,102.97,103.04,102.88,103.02,6600.0,80.1152,80.1697,80.0452,80.1541,6600.0
2010-02-18 11:40:00,103.03,103.18,103.03,103.12,10200.0,80.1619,80.2786,80.1619,80.2319,10200.0
2010-02-18 11:50:00,103.13,103.29,103.06,103.28,20000.0,80.2397,80.3642,80.1852,80.3564,20000.0
2010-02-18 12:00:00,103.28,103.85,103.28,103.83,62800.0,80.3564,80.7999,80.3564,80.7843,62800.0
2010-02-18 12:10:00,103.8,103.82,103.41,103.43,15000.0,80.761,80.7766,80.4576,80.4731,15000.0
2010-02-18 12:20:00,103.45,103.5,103.33,103.42,8700.0,80.4887,80.5276,80.3953,80.4653,8700.0
2010-02-18 12:30:00,103.39,103.41,103.32,103.37,7400.0,80.442,80.4576,80.3875,80.4264,7400.0
2010-02-18 12:40:00,103.32,103.35,103.28,103.31,5900.0,80.3875,80.4109,80.3564,80.3798,5900.0
2010-02-18 12:50:00,103.31,103.38,103.3,103.32,12400.0,80.3798,80.4342,80.372,80.3875,12400.0
2010-02-18 13:00:00,103.32,103.4,103.27,103.32,11500.0,80.3875,80.4498,80.3486,80.3875,11500.0
2010-02-18 13:10:00,103.29,103.37,103.21,103.21,11800.0,80.3642,80.4264,80.302,80.302,11800.0
2010-02-18 13:20:00,103.22,103.34,103.22,103.28,11100.0,80.3097,80.4031,80.3097,80.3564,11100.0
2010-02-18 13:30:00,103.27,103.46,103.27,103.4,8400.0,80.3486,80.4965,80.3486,80.4498,8400.0
2010-02-18 13:40:00,103.41,103.51,103.37,103.45,3800.0,80.4576,80.5354,80.4264,80.4887,3800.0
2010-02-18 13:50:00,103.48,103.61,103.44,103.54,7200.0,80.512,80.6132,80.4809,80.5587,7200.0
2010-02-18 14:00:00,103.52,103.57,103.44,103.45,8000.0,80.5431,80.582,80.4809,80.4887,8000.0
2010-02-18 14:10:00,103.45,103.87,103.44,103.87,10300.0,80.4887,80.8155,80.4809,80.8155,10300.0
2010-02-18 14:20:00,103.87,103.88,103.82,103.88,8200.0,80.8155,80.8232,80.7766,80.8232,8200.0
2010-02-18 14:30:00,103.88,104.14,103.86,104.04,23600.0,80.8232,81.0255,80.8077,80.9477,23600.0
2010-02-18 14:40:00,104.03,104.09,103.94,104.09,16200.0,80.9399,80.9866,80.8699,80.9866,16200.0
2010-02-18 14:50:00,104.07,104.13,103.99,104.13,13000.0,80.9711,81.0178,80.9088,81.0178,13000.0
2010-02-18 15:00:00,104.12,104.12,103.89,104.02,18400.0,81.01,81.01,80.831,80.9322,18400.0
2010-02-18 15:10:00,104.0,104.03,103.95,104.03,15400.0,80.9166,80.9399,80.8777,80.9399,15400.0
2010-02-18 15:20:00,104.03,104.05,103.99,104.05,11300.0,80.9399,80.9555,80.9088,80.9555,11300.0
2010-02-18 15:30:00,104.05,104.14,104.03,104.09,39400.0,80.9555,81.0255,80.9399,80.9866,39400.0
2010-02-18 15:40:00,104.11,104.32,104.1,104.22,31800.0,81.0022,81.1656,80.9944,81.0878,31800.0
2010-02-18 15:50:00,104.22,104.29,104.18,104.21,47000.0,81.0878,81.1422,81.0567,81.08,47000.0
2010-02-19 09:30:00,103.9,104.33,103.61,104.28,57100.0,80.8388,81.1734,80.6132,81.1345,57100.0
2010-02-19 09:40:00,104.27,104.53,104.04,104.09,18900.0,81.1267,81.329,80.9477,80.9866,18900.0
2010-02-19 09:50:00,104.1,104.1,103.55,103.55,14800.0,80.9944,80.9944,80.5665,80.5665,14800.0
2010-02-19 10:00:00,103.61,103.95,103.56,103.95,6900.0,80.6132,80.8777,80.5743,80.8777,6900.0
2010-02-19 10:10:00,103.9,103.97,103.82,103.93,27600.0,80.8388,80.8933,80.7766,80.8621,27600.0
2010-02-19 10:20:00,103.96,104.37,103.96,104.36,16300.0,80.8855,81.2045,80.8855,81.1967,16300.0
2010-02-19 10:30:00,104.3,104.37,104.18,104.24,9300.0,81.15,81.2045,81.0567,81.1033,9300.0
2010-02-19 10:40:00,104.27,104.42,104.22,104.42,11400.0,81.1267,81.2434,81.0878,81.2434,11400.0
2010-02-19 10:50:00,104.35,104.37,104.14,104.14,18000.0,81.1889,81.2045,81.0255,81.0255,18000.0
2010-02-19 11:00:00,104.11,104.29,104.1,104.21,20500.0,81.0022,81.1422,80.9944,81.08,20500.0
2010-02-19 11:10:00,104.19,104.48,104.17,104.39,8200.0,81.0644,81.2901,81.0489,81.22,8200.0
2010-02-19 11:20:00,104.42,104.62,104.42,104.62,8600.0,81.2434,81.399,81.2434,81.399,8600.0
2010-02-19 11:30:00,104.61,104.72,104.6,104.72,9500.0,81.3912,81.4768,81.3834,81.4768,9500.0
2010-02-19 11:40:00,104.71,104.72,104.65,104.68,26000.0,81.469,81.4768,81.4223,81.4457,26000.0
2010-02-19 11:50:00,104.68,104.89,104.64,104.89,30000.0,81.4457,81.6091,81.4146,81.6091,30000.0
2010-02-19 12:00:00,104.85,104.91,104.72,104.78,15900.0,81.5779,81.6246,81.4768,81.5235,15900.0
2010-02-19 12:10:00,104.78,104.84,104.74,104.82,7800.0,81.5235,81.5702,81.4924,81.5546,7800.0
2010-02-19 12:20:00,104.82,104.89,104.8,104.82,10400.0,81.5546,81.6091,81.539,81.5546,10400.0
2010-02-19 12:30:00,104.82,104.9,104.79,104.8,8300.0,81.5546,81.6168,81.5313,81.539,8300.0
2010-02-19 12:40:00,104.8,104.85,104.79,104.8,8000.0,81.539,81.5779,81.5313,81.539,8000.0
2010-02-19 12:50:00,104.8,104.83,104.8,104.8,15700.0,81.539,81.5624,81.539,81.539,15700.0
2010-02-19 13:00:00,104.81,104.81,104.73,104.73,44400.0,81.5468,81.5468,81.4846,81.4846,44400.0
2010-02-19 13:10:00,104.74,104.75,104.59,104.6,9500.0,81.4924,81.5001,81.3757,81.3834,9500.0
2010-02-19 13:20:00,104.59,104.6,104.53,104.59,7000.0,81.3757,81.3834,81.329,81.3757,7000.0
2010-02-19 13:30:00,104.6,104.6,104.49,104.5,17200.0,81.3834,81.3834,81.2979,81.3056,17200.0
2010-02-19 13:40:00,104.49,104.56,104.42,104.42,14000.0,81.2979,81.3523,81.2434,81.2434,14000.0
2010-02-19 13:50:00,104.42,104.42,104.25,104.25,21000.0,81.2434,81.2434,81.1111,81.1111,21000.0
2010-02-19 14:00:00,104.25,104.26,104.0,104.0,23900.0,81.1111,81.1189,80.9166,80.9166,23900.0
2010-02-19 14:10:00,104.0,104.31,104.0,104.28,16800.0,80.9166,81.1578,80.9166,81.1345,16800.0
2010-02-19 14:20:00,104.28,104.35,104.28,104.34,5100.0,81.1345,81.1889,81.1345,81.1811,5100.0
2010-02-19 14:30:00,104.34,104.48,104.31,104.46,8400.0,81.1811,81.2901,81.1578,81.2745,8400.0
2010-02-19 14:40:00,104.46,104.53,104.41,104.51,9100.0,81.2745,81.329,81.2356,81.3134,9100.0
2010-02-19 14:50:00,104.51,104.6,104.41,104.41,6700.0,81.3134,81.3834,81.2356,81.2356,6700.0
2010-02-19 15:00:00,104.4,104.47,104.37,104.43,7200.0,81.2278,81.2823,81.2045,81.2512,7200.0
2010-02-19 15:10:00,104.43,104.44,104.22,104.29,12700.0,81.2512,81.2589,81.0878,81.1422,12700.0
2010-02-19 15:20:00,104.28,104.33,104.09,104.1,12900.0,81.1345,81.1734,80.9866,80.9944,12900.0
2010-02-19 15:30:00,104.1,104.2,104.1,104.1,40200.0,80.9944,81.0722,80.9944,80.9944,40200.0
2010-02-19 15:40:00,104.11,104.34,104.11,104.18,38300.0,81.0022,81.1811,81.0022,81.0567,38300.0
2010-02-19 15:50:00,104.16,104.19,103.96,104.1,78700.0,81.0411,81.0644,80.8855,80.9944,78700.0
2010-02-22 09:30:00,104.68,104.81,103.85,103.86,19900.0,81.4457,81.5468,80.7999,80.8077,19900.0
2010-02-22 09:40:00,104.02,104.14,103.74,104.03,7800.0,80.9322,81.0255,80.7143,80.9399,7800.0
2010-02-22 09:50:00,104.02,104.35,103.89,104.35,6000.0,80.9322,81.1889,80.831,81.1889,6000.0
2010-02-22 10:00:00,104.33,104.39,103.87,103.99,13000.0,81.1734,81.22,80.8155,80.9088,13000.0
2010-02-22 10:10:00,104.0,104.46,104.0,104.32,6300.0,80.9166,81.2745,80.9166,81.1656,6300.0
2010-02-22 10:20:00,104.34,104.46,104.27,104.4,12200.0,81.1811,81.2745,81.1267,81.2278,12200.0
2010-02-22 10:30:00,104.42,104.46,104.21,104.25,13900.0,81.2434,81.2745,81.08,81.1111,13900.0
2010-02-22 10:40:00,104.26,104.26,104.05,104.06,11400.0,81.1189,81.1189,80.9555,80.9633,11400.0
2010-02-22 10:50:00,104.09,104.2,104.02,104.05,10000.0,80.9866,81.0722,80.9322,80.9555,10000.0
2010-02-22 11:00:00,104.03,104.03,103.89,103.94,8000.0,80.9399,80.9399,80.831,80.8699,8000.0
2010-02-22 11:10:00,103.9,104.09,103.89,104.09,4300.0,80.8388,80.9866,80.831,80.9866,4300.0
2010-02-22 11:20:00,104.06,104.06,103.85,103.86,3800.0,80.9633,80.9633,80.7999,80.8077,3800.0
2010-02-22 11:30:00,103.89,103.94,103.72,103.79,4400.0,80.831,80.8699,80.6988,80.7532,4400.0
2010-02-22 11:40:00,103.79,103.95,103.79,103.83,5800.0,80.7532,80.8777,80.7532,80.7843,5800.0
2010-02-22 11:50:00,103.82,103.85,103.68,103.82,9600.0,80.7766,80.7999,80.6676,80.7766,9600.0
2010-02-22 12:00:00,103.83,103.84,103.78,103.81,6100.0,80.7843,80.7921,80.7454,80.7688,6100.0
2010-02-22 12:10:00,103.81,103.9,103.76,103.82,6200.0,80.7688,80.8388,80.7299,80.7766,6200.0
2010-02-22 12:20:00,103.81,103.81,103.73,103.8,7100.0,80.7688,80.7688,80.7065,80.761,7100.0
2010-02-22 12:30:00,103.81,104.27,103.81,104.25,6600.0,80.7688,81.1267,80.7688,81.1111,6600.0
2010-02-22 12:40:00,104.26,104.26,104.13,104.19,4500.0,81.1189,81.1189,81.0178,81.0644,4500.0
2010-02-22 12:50:00,104.17,104.22,104.15,104.18,8600.0,81.0489,81.0878,81.0333,81.0567,8600.0
2010-02-22 13:00:00,104.16,104.19,103.94,103.97,2500.0,81.0411,81.0644,80.8699,80.8933,2500.0
2010-02-22 13:10:00,103.94,103.94,103.88,103.89,1500.0,80.8699,80.8699,80.8232,80.831,1500.0
2010-02-22 13:20:00,103.92,104.01,103.92,103.94,3500.0,80.8544,80.9244,80.8544,80.8699,3500.0
2010-02-22 13:30:00,103.91,103.91,103.81,103.86,12400.0,80.8466,80.8466,80.7688,80.8077,12400.0
2010-02-22 13:40:00,103.86,103.91,103.82,103.88,7700.0,80.8077,80.8466,80.7766,80.8232,7700.0
2010-02-22 13:50:00,103.86,103.88,103.72,103.76,13600.0,80.8077,80.8232,80.6988,80.7299,13600.0
2010-02-22 14:00:00,103.77,103.82,103.7,103.72,6000.0,80.7377,80.7766,80.6832,80.6988,6000.0
2010-02-22 14:10:00,103.71,103.82,103.66,103.71,13000.0,80.691,80.7766,80.6521,80.691,13000.0
2010-02-22 14:20:00,103.76,103.86,103.76,103.82,2200.0,80.7299,80.8077,80.7299,80.7766,2200.0
2010-02-22 14:30:00,103.79,103.91,103.79,103.9,4300.0,80.7532,80.8466,80.7532,80.8388,4300.0
2010-02-22 14:40:00,103.91,103.95,103.87,103.92,5900.0,80.8466,80.8777,80.8155,80.8544,5900.0
2010-02-22 14:50:00,103.91,104.06,103.91,103.99,5700.0,80.8466,80.9633,80.8466,80.9088,5700.0
2010-02-22 15:00:00,103.98,103.98,103.81,103.92,8800.0,80.901,80.901,80.7688,80.8544,8800.0
2010-02-22 15:10:00,103.91,103.98,103.84,103.84,8500.0,80.8466,80.901,80.7921,80.7921,8500.0
2010-02-22 15:20:00,103.84,103.89,103.72,103.77,14500.0,80.7921,80.831,80.6988,80.7377,14500.0
2010-02-22 15:30:00,103.78,103.89,103.73,103.76,24300.0,80.7454,80.831,80.7065,80.7299,24300.0
2010-02-22 15:40:00,103.74,103.76,103.52,103.55,27600.0,80.7143,80.7299,80.5431,80.5665,27600.0
2010-02-22 15:50:00,103.56,103.68,103.53,103.68,31500.0,80.5743,80.6676,80.5509,80.6676,31500.0
2010-02-23 09:30:00,103.32,104.23,103.32,103.96,15500.0,80.3875,81.0956,80.3875,80.8855,15500.0
2010-02-23 09:40:00,104.05,104.42,104.05,104.35,12000.0,80.9555,81.2434,80.9555,81.1889,12000.0
2010-02-23 09:50:00,104.41,104.43,104.11,104.23,7900.0,81.2356,81.2512,81.0022,81.0956,7900.0
2010-02-23 10:00:00,104.14,104.2,103.36,103.78,25300.0,81.0255,81.0722,80.4187,80.7454,25300.0
2010-02-23 10:10:00,103.77,103.77,103.26,103.39,15300.0,80.7377,80.7377,80.3409,80.442,15300.0
2010-02-23 10:20:00,103.37,103.48,103.31,103.37,15300.0,80.4264,80.512,80.3798,80.4264,15300.0
2010-02-23 10:30:00,103.37,103.53,103.2,103.45,9700.0,80.4264,80.5509,80.2942,80.4887,9700.0
2010-02-23 10:40:00,103.44,103.61,103.4,103.55,19800.0,80.4809,80.6132,80.4498,80.5665,19800.0
2010-02-23 10:50:00,103.51,103.64,103.43,103.56,9500.0,80.5354,80.6365,80.4731,80.5743,9500.0
2010-02-23 11:00:00,103.53,103.7,103.5,103.56,15400.0,80.5509,80.6832,80.5276,80.5743,15400.0
2010-02-23 11:10:00,103.58,103.65,103.51,103.58,11600.0,80.5898,80.6443,80.5354,80.5898,11600.0
2010-02-23 11:20:00,103.56,103.77,103.5,103.56,11600.0,80.5743,80.7377,80.5276,80.5743,11600.0
2010-02-23 11:30:00,103.57,103.8,103.54,103.73,7400.0,80.582,80.761,80.5587,80.7065,7400.0
2010-02-23 11:40:00,103.68,103.71,103.51,103.57,12500.0,80.6676,80.691,80.5354,80.582,12500.0
2010-02-23 11:50:00,103.57,103.61,103.5,103.55,13100.0,80.582,80.6132,80.5276,80.5665,13100.0
2010-02-23 12:00:00,103.52,103.58,103.47,103.56,16400.0,80.5431,80.5898,80.5042,80.5743,16400.0
2010-02-23 12:10:00,103.53,103.59,103.44,103.47,17000.0,80.5509,80.5976,80.4809,80.5042,17000.0
2010-02-23 12:20:00,103.47,103.47,103.28,103.38,7400.0,80.5042,80.5042,80.3564,80.4342,7400.0
2010-02-23 12:30:00,103.35,103.41,103.16,103.29,13200.0,80.4109,80.4576,80.2631,80.3642,13200.0
2010-02-23 12:40:00,103.28,103.38,103.14,103.38,17300.0,80.3564,80.4342,80.2475,80.4342,17300.0
2010-02-23 12:50:00,103.39,103.5,103.27,103.39,19300.0,80.442,80.5276,80.3486,80.442,19300.0
2010-02-23 13:00:00,103.38,103.38,103.07,103.12,12600.0,80.4342,80.4342,80.193,80.2319,12600.0
2010-02-23 13:10:00,103.15,103.3,103.14,103.18,8500.0,80.2553,80.372,80.2475,80.2786,8500.0
2010-02-23 13:20:00,103.18,103.32,103.13,103.29,8100.0,80.2786,80.3875,80.2397,80.3642,8100.0
2010-02-23 13:30:00,103.31,103.31,103.04,103.1,12400.0,80.3798,80.3798,80.1697,80.2164,12400.0
2010-02-23 13:40:00,103.1,103.14,102.88,102.93,12600.0,80.2164,80.2475,80.0452,80.0841,12600.0
2010-02-23 13:50:00,102.95,102.99,102.9,102.96,9700.0,80.0997,80.1308,80.0608,80.1074,9700.0
2010-02-23 14:00:00,102.97,103.04,102.81,103.0,16100.0,80.1152,80.1697,79.9907,80.1386,16100.0
2010-02-23 14:10:00,102.97,103.23,102.94,103.0,19100.0,80.1152,80.3175,80.0919,80.1386,19100.0
2010-02-23 14:20:00,103.01,103.02,102.87,102.89,14800.0,80.1463,80.1541,80.0374,80.053,14800.0
2010-02-23 14:30:00,102.89,103.06,102.75,103.0,24400.0,80.053,80.1852,79.9441,80.1386,24400.0
2010-02-23 14:40:00,102.98,103.13,102.97,103.07,16300.0,80.123,80.2397,80.1152,80.193,16300.0
2010-02-23 14:50:00,103.1,103.31,103.1,103.19,9400.0,80.2164,80.3798,80.2164,80.2864,9400.0
2010-02-23 15:00:00,103.16,103.32,103.07,103.07,31000.0,80.2631,80.3875,80.193,80.193,31000.0
2010-02-23 15:10:00,103.09,103.28,102.98,103.28,30000.0,80.2086,80.3564,80.123,80.3564,30000.0
2010-02-23 15:20:00,103.23,103.24,103.08,103.2,16500.0,80.3175,80.3253,80.2008,80.2942,16500.0
2010-02-23 15:30:00,103.21,103.21,103.01,103.14,45900.0,80.302,80.302,80.1463,80.2475,45900.0
2010-02-23 15:40:00,103.14,103.14,102.89,102.92,44400.0,80.2475,80.2475,80.053,80.0763,44400.0
2010-02-23 15:50:00,102.91,102.96,102.77,102.86,33500.0,80.0685,80.1074,79.9596,80.0296,33500.0
2010-02-24 09:30:00,103.4,103.4,103.09,103.35,8400.0,80.4498,80.4498,80.2086,80.4109,8400.0
2010-02-24 09:40:00,103.36,103.68,103.25,103.58,7200.0,80.4187,80.6676,80.3331,80.5898,7200.0
2010-02-24 09:50:00,103.72,103.75,103.49,103.55,4600.0,80.6988,80.7221,80.5198,80.5665,4600.0
2010-02-24 10:00:00,103.48,103.6,103.08,103.13,14600.0,80.512,80.6054,80.2008,80.2397,14600.0
2010-02-24 10:10:00,103.09,103.19,102.91,103.06,15800.0,80.2086,80.2864,80.0685,80.1852,15800.0
2010-02-24 10:20:00,103.07,103.27,102.93,103.17,14500.0,80.193,80.3486,80.0841,80.2708,14500.0
2010-02-24 10:30:00,103.13,103.61,103.09,103.61,22800.0,80.2397,80.6132,80.2086,80.6132,22800.0
2010-02-24 10:40:00,103.63,103.98,103.42,103.94,18900.0,80.6287,80.901,80.4653,80.8699,18900.0
2010-02-24 10:50:00,103.94,104.0,103.69,103.73,11500.0,80.8699,80.9166,80.6754,80.7065,11500.0
2010-02-24 11:00:00,103.78,103.99,103.76,103.84,14600.0,80.7454,80.9088,80.7299,80.7921,14600.0
2010-02-24 11:10:00,103.83,103.84,103.61,103.61,6700.0,80.7843,80.7921,80.6132,80.6132,6700.0
2010-02-24 11:20:00,103.61,103.77,103.52,103.72,16000.0,80.6132,80.7377,80.5431,80.6988,16000.0
2010-02-24 11:30:00,103.72,103.86,103.64,103.64,7300.0,80.6988,80.8077,80.6365,80.6365,7300.0
2010-02-24 11:40:00,103.61,103.68,103.5,103.5,14100.0,80.6132,80.6676,80.5276,80.5276,14100.0
2010-02-24 11:50:00,103.53,103.67,103.53,103.64,8500.0,80.5509,80.6599,80.5509,80.6365,8500.0
2010-02-24 12:00:00,103.61,103.65,103.5,103.51,8100.0,80.6132,80.6443,80.5276,80.5354,8100.0
2010-02-24 12:10:00,103.52,103.67,103.52,103.62,7500.0,80.5431,80.6599,80.5431,80.621,7500.0
2010-02-24 12:20:00,103.63,103.69,103.5,103.52,7500.0,80.6287,80.6754,80.5276,80.5431,7500.0
2010-02-24 12:30:00,103.5,103.59,103.5,103.5,7700.0,80.5276,80.5976,80.5276,80.5276,7700.0
2010-02-24 12:40:00,103.5,103.66,103.5,103.62,10300.0,80.5276,80.6521,80.5276,80.621,10300.0
2010-02-24 12:50:00,103.64,103.65,103.5,103.54,10700.0,80.6365,80.6443,80.5276,80.5587,10700.0
2010-02-24 13:00:00,103.53,103.54,103.33,103.33,30100.0,80.5509,80.5587,80.3953,80.3953,30100.0
2010-02-24 13:10:00,103.32,103.54,103.32,103.44,8500.0,80.3875,80.5587,80.3875,80.4809,8500.0
2010-02-24 13:20:00,103.45,103.5,103.41,103.46,7900.0,80.4887,80.5276,80.4576,80.4965,7900.0
2010-02-24 13:30:00,103.45,103.48,103.41,103.41,5100.0,80.4887,80.512,80.4576,80.4576,5100.0
2010-02-24 13:40:00,103.4,103.44,103.36,103.39,4400.0,80.4498,80.4809,80.4187,80.442,4400.0
2010-02-24 13:50:00,103.4,103.46,103.4,103.46,2500.0,80.4498,80.4965,80.4498,80.4965,2500.0
2010-02-24 14:00:00,103.49,103.49,103.25,103.31,7600.0,80.5198,80.5198,80.3331,80.3798,7600.0
2010-02-24 14:10:00,103.34,103.4,103.23,103.23,2200.0,80.4031,80.4498,80.3175,80.3175,2200.0
2010-02-24 14:20:00,103.3,103.34,103.2,103.26,5300.0,80.372,80.4031,80.2942,80.3409,5300.0
2010-02-24 14:30:00,103.29,103.29,103.04,103.08,7900.0,80.3642,80.3642,80.1697,80.2008,7900.0
2010-02-24 14:40:00,103.05,103.22,103.05,103.17,3300.0,80.1775,80.3097,80.1775,80.2708,3300.0
2010-02-24 14:50:00,103.16,103.17,103.04,103.04,10700.0,80.2631,80.2708,80.1697,80.1697,10700.0
2010-02-24 15:00:00,103.06,103.14,103.02,103.14,11100.0,80.1852,80.2475,80.1541,80.2475,11100.0
2010-02-24 15:10:00,103.12,103.28,103.1,103.2,9200.0,80.2319,80.3564,80.2164,80.2942,9200.0
2010-02-24 15:20:00,103.2,103.33,103.18,103.3,8700.0,80.2942,80.3953,80.2786,80.372,8700.0
2010-02-24 15:30:00,103.31,103.49,103.22,103.45,19700.0,80.3798,80.5198,80.3097,80.4887,19700.0
2010-02-24 15:40:00,103.46,103.69,103.46,103.58,22000.0,80.4965,80.6754,80.4965,80.5898,22000.0
2010-02-24 15:50:00,103.56,103.62,103.41,103.43,120400.0,80.5743,80.621,80.4576,80.4731,120400.0
2010-02-25 09:30:00,102.21,102.76,101.79,101.99,39600.0,79.5239,79.9518,79.1971,79.3527,39600.0
2010-02-25 09:40:00,101.99,102.0,101.27,101.82,25200.0,79.3527,79.3605,78.7925,79.2205,25200.0
2010-02-25 09:50:00,101.78,101.95,101.66,101.76,10900.0,79.1894,79.3216,79.096,79.1738,10900.0
2010-02-25 10:00:00,101.74,101.74,101.31,101.36,45100.0,79.1582,79.1582,78.8237,78.8626,45100.0
2010-02-25 10:10:00,101.44,101.68,101.39,101.57,54800.0,78.9248,79.1115,78.8859,79.026,54800.0
2010-02-25 10:20:00,101.57,101.97,101.54,101.97,58400.0,79.026,79.3372,79.0026,79.3372,58400.0
2010-02-25 10:30:00,101.97,101.97,101.67,101.75,15900.0,79.3372,79.3372,79.1038,79.166,15900.0
2010-02-25 10:40:00,101.69,101.87,101.67,101.77,9900.0,79.1193,79.2594,79.1038,79.1816,9900.0
2010-02-25 10:50:00,101.71,101.74,101.48,101.48,11800.0,79.1349,79.1582,78.9559,78.9559,11800.0
2010-02-25 11:00:00,101.51,101.58,101.39,101.51,20600.0,78.9793,79.0337,78.8859,78.9793,20600.0
2010-02-25 11:10:00,101.52,101.63,101.08,101.2,31900.0,78.9871,79.0726,78.6447,78.7381,31900.0
2010-02-25 11:20:00,101.23,101.35,101.1,101.35,15600.0,78.7614,78.8548,78.6603,78.8548,15600.0
2010-02-25 11:30:00,101.35,101.35,100.98,101.03,26600.0,78.8548,78.8548,78.5669,78.6058,26600.0
2010-02-25 11:40:00,101.08,101.3,101.08,101.19,21100.0,78.6447,78.8159,78.6447,78.7303,21100.0
2010-02-25 11:50:00,101.19,101.2,100.99,101.01,21000.0,78.7303,78.7381,78.5747,78.5903,21000.0
2010-02-25 12:00:00,101.02,101.1,100.98,101.03,23600.0,78.598,78.6603,78.5669,78.6058,23600.0
2010-02-25 12:10:00,101.03,101.11,101.0,101.08,10300.0,78.6058,78.6681,78.5825,78.6447,10300.0
2010-02-25 12:20:00,101.08,101.17,101.03,101.16,10600.0,78.6447,78.7147,78.6058,78.707,10600.0
2010-02-25 12:30:00,101.18,101.29,101.17,101.24,64400.0,78.7225,78.8081,78.7147,78.7692,64400.0
2010-02-25 12:40:00,101.24,101.37,101.23,101.32,17500.0,78.7692,78.8704,78.7614,78.8314,17500.0
2010-02-25 12:50:00,101.3,101.39,101.19,101.24,10500.0,78.8159,78.8859,78.7303,78.7692,10500.0
2010-02-25 13:00:00,101.24,101.32,101.19,101.23,12800.0,78.7692,78.8314,78.7303,78.7614,12800.0
2010-02-25 13:10:00,101.21,101.39,101.2,101.36,61700.0,78.7459,78.8859,78.7381,78.8626,61700.0
2010-02-25 13:20:00,101.39,101.44,101.2,101.24,13600.0,78.8859,78.9248,78.7381,78.7692,13600.0
2010-02-25 13:30:00,101.26,101.28,101.17,101.24,15500.0,78.7848,78.8003,78.7147,78.7692,15500.0
2010-02-25 13:40:00,101.26,101.66,101.26,101.58,17300.0,78.7848,79.096,78.7848,79.0337,17300.0
2010-02-25 13:50:00,101.64,101.87,101.63,101.84,14700.0,79.0804,79.2594,79.0726,79.236,14700.0
2010-02-25 14:00:00,101.88,102.14,101.85,101.88,26400.0,79.2672,79.4694,79.2438,79.2672,26400.0
2010-02-25 14:10:00,101.86,101.92,101.77,101.78,10600.0,79.2516,79.2983,79.1816,79.1894,10600.0
2010-02-25 14:20:00,101.79,101.98,101.79,101.79,40400.0,79.1971,79.345,79.1971,79.1971,40400.0
2010-02-25 14:30:00,101.77,101.98,101.76,101.85,12800.0,79.1816,79.345,79.1738,79.2438,12800.0
2010-02-25 14:40:00,101.83,102.08,101.82,101.92,8900.0,79.2283,79.4228,79.2205,79.2983,8900.0
2010-02-25 14:50:00,101.84,102.09,101.84,102.03,13400.0,79.236,79.4305,79.236,79.3839,13400.0
2010-02-25 15:00:00,102.04,102.49,102.01,102.43,18900.0,79.3916,79.7418,79.3683,79.6951,18900.0
2010-02-25 15:10:00,102.45,102.48,102.22,102.22,18300.0,79.7106,79.734,79.5317,79.5317,18300.0
2010-02-25 15:20:00,102.19,102.42,102.15,102.42,27100.0,79.5083,79.6873,79.4772,79.6873,27100.0
2010-02-25 15:30:00,102.42,102.6,102.3,102.39,56000.0,79.6873,79.8273,79.5939,79.664,56000.0
2010-02-25 15:40:00,102.41,102.74,102.41,102.47,26000.0,79.6795,79.9363,79.6795,79.7262,26000.0
2010-02-25 15:50:00,102.48,102.5,102.21,102.5,44100.0,79.734,79.7495,79.5239,79.7495,44100.0
2010-02-26 09:30:00,102.43,102.92,102.21,102.32,28800.0,79.6951,80.0763,79.5239,79.6095,28800.0
2010-02-26 09:40:00,102.35,102.52,102.11,102.39,15300.0,79.6328,79.7651,79.4461,79.664,15300.0
2010-02-26 09:50:00,102.43,102.52,102.08,102.11,14900.0,79.6951,79.7651,79.4228,79.4461,14900.0
2010-02-26 10:00:00,102.1,102.21,101.53,101.57,55500.0,79.4383,79.5239,78.9948,79.026,55500.0
2010-02-26 10:10:00,101.57,101.65,101.43,101.55,50000.0,79.026,79.0882,78.917,79.0104,50000.0
2010-02-26 10:20:00,101.55,101.68,101.47,101.6,43900.0,79.0104,79.1115,78.9482,79.0493,43900.0
2010-02-26 10:30:00,101.6,102.09,101.55,101.99,66100.0,79.0493,79.4305,79.0104,79.3527,66100.0
2010-02-26 10:40:00,102.0,102.1,101.76,101.76,9900.0,79.3605,79.4383,79.1738,79.1738,9900.0
2010-02-26 10:50:00,101.77,101.86,101.75,101.8,19100.0,79.1816,79.2516,79.166,79.2049,19100.0
2010-02-26 11:00:00,101.77,101.89,101.75,101.83,22400.0,79.1816,79.2749,79.166,79.2283,22400.0
2010-02-26 11:10:00,101.86,102.0,101.78,101.91,96000.0,79.2516,79.3605,79.1894,79.2905,96000.0
2010-02-26 11:20:00,101.91,101.97,101.77,101.81,19400.0,79.2905,79.3372,79.1816,79.2127,19400.0
2010-02-26 11:30:00,101.78,102.0,101.75,101.96,12700.0,79.1894,79.3605,79.166,79.3294,12700.0
2010-02-26 11:40:00,101.96,102.0,101.75,101.77,11800.0,79.3294,79.3605,79.166,79.1816,11800.0
2010-02-26 11:50:00,101.77,101.83,101.74,101.79,17600.0,79.1816,79.2283,79.1582,79.1971,17600.0
2010-02-26 12:00:00,101.85,101.85,101.55,101.55,34300.0,79.2438,79.2438,79.0104,79.0104,34300.0
2010-02-26 12:10:00,101.54,101.64,101.46,101.5,22700.0,79.0026,79.0804,78.9404,78.9715,22700.0
2010-02-26 12:20:00,101.51,101.62,101.38,101.47,18700.0,78.9793,79.0649,78.8781,78.9482,18700.0
2010-02-26 12:30:00,101.49,101.59,101.39,101.55,20300.0,78.9637,79.0415,78.8859,79.0104,20300.0
2010-02-26 12:40:00,101.55,101.71,101.46,101.46,34300.0,79.0104,79.1349,78.9404,78.9404,34300.0
2010-02-26 12:50:00,101.43,101.48,101.25,101.43,26100.0,78.917,78.9559,78.777,78.917,26100.0
2010-02-26 13:00:00,101.43,101.54,101.24,101.24,28700.0,78.917,79.0026,78.7692,78.7692,28700.0
2010-02-26 13:10:00,101.25,101.29,101.1,101.18,22300.0,78.777,78.8081,78.6603,78.7225,22300.0
2010-02-26 13:20:00,101.16,101.34,101.11,101.34,24600.0,78.707,78.847,78.6681,78.847,24600.0
2010-02-26 13:30:00,101.34,101.6,101.3,101.49,30700.0,78.847,79.0493,78.8159,78.9637,30700.0
2010-02-26 13:40:00,101.49,101.51,101.37,101.39,15300.0,78.9637,78.9793,78.8704,78.8859,15300.0
2010-02-26 13:50:00,101.4,101.53,101.31,101.37,44500.0,78.8937,78.9948,78.8237,78.8704,44500.0
2010-02-26 14:00:00,101.35,101.54,101.3,101.5,19300.0,78.8548,79.0026,78.8159,78.9715,19300.0
2010-02-26 14:10:00,101.48,101.53,101.35,101.35,9600.0,78.9559,78.9948,78.8548,78.8548,9600.0
2010-02-26 14:20:00,101.35,101.52,101.35,101.4,11100.0,78.8548,78.9871,78.8548,78.8937,11100.0
2010-02-26 14:30:00,101.41,101.51,101.41,101.43,12400.0,78.9015,78.9793,78.9015,78.917,12400.0
2010-02-26 14:40:00,101.42,101.44,101.24,101.27,20000.0,78.9093,78.9248,78.7692,78.7925,20000.0
2010-02-26 14:50:00,101.27,101.33,101.19,101.29,21500.0,78.7925,78.8392,78.7303,78.8081,21500.0
2010-02-26 15:00:00,101.3,101.46,101.25,101.39,23900.0,78.8159,78.9404,78.777,78.8859,23900.0
2010-02-26 15:10:00,101.41,101.57,101.41,101.48,13100.0,78.9015,79.026,78.9015,78.9559,13100.0
2010-02-26 15:20:00,101.5,101.69,101.49,101.61,19100.0,78.9715,79.1193,78.9637,79.0571,19100.0
2010-02-26 15:30:00,101.61,101.79,101.61,101.78,40100.0,79.0571,79.1971,79.0571,79.1894,40100.0
2010-02-26 15:40:00,101.74,101.74,101.55,101.7,37700.0,79.1582,79.1582,79.0104,79.1271,37700.0
2010-02-26 15:50:00,101.7,101.85,101.66,101.69,50300.0,79.1271,79.2438,79.096,79.1193,50300.0
2010-03-01 09:30:00,101.8,102.4,101.8,102.31,28200.0,79.2049,79.6717,79.2049,79.6017,28200.0
2010-03-01 09:40:00,102.34,102.74,102.34,102.71,20800.0,79.6251,79.9363,79.6251,79.9129,20800.0
2010-03-01 09:50:00,102.71,102.97,102.69,102.9,31500.0,79.9129,80.1152,79.8974,80.0608,31500.0
2010-03-01 10:00:00,102.88,103.33,102.63,103.31,19200.0,80.0452,80.3953,79.8507,80.3798,19200.0
2010-03-01 10:10:00,103.31,103.44,103.23,103.35,15600.0,80.3798,80.4809,80.3175,80.4109,15600.0
2010-03-01 10:20:00,103.33,103.36,103.08,103.16,9300.0,80.3953,80.4187,80.2008,80.2631,9300.0
2010-03-01 10:30:00,103.17,103.23,103.03,103.13,33200.0,80.2708,80.3175,80.1619,80.2397,33200.0
2010-03-01 10:40:00,103.12,103.32,103.11,103.3,15800.0,80.2319,80.3875,80.2241,80.372,15800.0
2010-03-01 10:50:00,103.3,103.51,103.27,103.5,9400.0,80.372,80.5354,80.3486,80.5276,9400.0
2010-03-01 11:00:00,103.48,103.75,103.48,103.75,24500.0,80.512,80.7221,80.512,80.7221,24500.0
2010-03-01 11:10:00,103.78,103.81,103.67,103.76,11500.0,80.7454,80.7688,80.6599,80.7299,11500.0
2010-03-01 11:20:00,103.72,103.83,103.61,103.61,37600.0,80.6988,80.7843,80.6132,80.6132,37600.0
2010-03-01 11:30:00,103.65,103.76,103.6,103.64,24600.0,80.6443,80.7299,80.6054,80.6365,24600.0
2010-03-01 11:40:00,103.6,103.71,103.57,103.68,12600.0,80.6054,80.691,80.582,80.6676,12600.0
2010-03-01 11:50:00,103.68,103.77,103.64,103.73,16800.0,80.6676,80.7377,80.6365,80.7065,16800.0
2010-03-01 12:00:00,103.73,104.06,103.73,104.02,16100.0,80.7065,80.9633,80.7065,80.9322,16100.0
2010-03-01 12:10:00,104.04,104.06,103.97,104.05,16500.0,80.9477,80.9633,80.8933,80.9555,16500.0
2010-03-01 12:20:00,104.04,104.11,103.96,103.99,18900.0,80.9477,81.0022,80.8855,80.9088,18900.0
2010-03-01 12:30:00,103.99,104.02,103.94,103.94,15400.0,80.9088,80.9322,80.8699,80.8699,15400.0
2010-03-01 12:40:00,103.94,103.96,103.86,103.88,9000.0,80.8699,80.8855,80.8077,80.8232,9000.0
2010-03-01 12:50:00,103.89,103.94,103.83,103.91,21800.0,80.831,80.8699,80.7843,80.8466,21800.0
2010-03-01 13:00:00,103.92,103.99,103.82,103.98,8900.0,80.8544,80.9088,80.7766,80.901,8900.0
2010-03-01 13:10:00,103.95,104.1,103.95,104.07,9600.0,80.8777,80.9944,80.8777,80.9711,9600.0
2010-03-01 13:20:00,104.03,104.11,103.99,104.11,11600.0,80.9399,81.0022,80.9088,81.0022,11600.0
2010-03-01 13:30:00,104.13,104.19,104.1,104.17,18800.0,81.0178,81.0644,80.9944,81.0489,18800.0
2010-03-01 13:40:00,104.16,104.3,104.15,104.3,14400.0,81.0411,81.15,81.0333,81.15,14400.0
2010-03-01 13:50:00,104.28,104.39,104.28,104.37,21300.0,81.1345,81.22,81.1345,81.2045,21300.0
2010-03-01 14:00:00,104.36,104.39,104.26,104.29,29000.0,81.1967,81.22,81.1189,81.1422,29000.0
2010-03-01 14:10:00,104.29,104.4,104.26,104.32,19200.0,81.1422,81.2278,81.1189,81.1656,19200.0
2010-03-01 14:20:00,104.32,104.38,104.29,104.32,20000.0,81.1656,81.2123,81.1422,81.1656,20000.0
2010-03-01 14:30:00,104.36,104.39,104.23,104.27,16900.0,81.1967,81.22,81.0956,81.1267,16900.0
2010-03-01 14:40:00,104.28,104.31,104.23,104.25,12500.0,81.1345,81.1578,81.0956,81.1111,12500.0
2010-03-01 14:50:00,104.25,104.35,104.18,104.35,22400.0,81.1111,81.1889,81.0567,81.1889,22400.0
2010-03-01 15:00:00,104.34,104.36,104.17,104.24,26300.0,81.1811,81.1967,81.0489,81.1033,26300.0
2010-03-01 15:10:00,104.23,104.23,104.09,104.09,29300.0,81.0956,81.0956,80.9866,80.9866,29300.0
2010-03-01 15:20:00,104.09,104.2,104.08,104.19,22600.0,80.9866,81.0722,80.9789,81.0644,22600.0
2010-03-01 15:30:00,104.18,104.2,104.07,104.19,25700.0,81.0567,81.0722,80.9711,81.0644,25700.0
2010-03-01 15:40:00,104.19,104.24,104.11,104.2,28000.0,81.0644,81.1033,81.0022,81.0722,28000.0
2010-03-01 15:50:00,104.2,104.38,104.15,104.22,64100.0,81.0722,81.2123,81.0333,81.0878,64100.0
2010-03-02 09:30:00,104.38,104.84,104.04,104.29,17600.0,81.2123,81.5702,80.9477,81.1422,17600.0
2010-03-02 09:40:00,104.29,104.37,104.22,104.3,10900.0,81.1422,81.2045,81.0878,81.15,10900.0
2010-03-02 09:50:00,104.35,104.4,104.21,104.26,19400.0,81.1889,81.2278,81.08,81.1189,19400.0
2010-03-02 10:00:00,104.2,104.28,104.06,104.18,13700.0,81.0722,81.1345,80.9633,81.0567,13700.0
2010-03-02 10:10:00,104.27,104.29,103.95,104.18,28000.0,81.1267,81.1422,80.8777,81.0567,28000.0
2010-03-02 10:20:00,104.17,104.29,104.17,104.17,12100.0,81.0489,81.1422,81.0489,81.0489,12100.0
2010-03-02 10:30:00,104.21,104.31,104.14,104.26,9600.0,81.08,81.1578,81.0255,81.1189,9600.0
2010-03-02 10:40:00,104.22,104.28,104.11,104.19,22700.0,81.0878,81.1345,81.0022,81.0644,22700.0
2010-03-02 10:50:00,104.19,104.2,104.0,104.0,16300.0,81.0644,81.0722,80.9166,80.9166,16300.0
2010-03-02 11:00:00,104.04,104.21,104.04,104.21,12100.0,80.9477,81.08,80.9477,81.08,12100.0
2010-03-02 11:10:00,104.16,104.22,104.0,104.05,20300.0,81.0411,81.0878,80.9166,80.9555,20300.0
2010-03-02 11:20:00,104.11,104.11,103.9,104.04,15600.0,81.0022,81.0022,80.8388,80.9477,15600.0
2010-03-02 11:30:00,104.04,104.06,103.95,103.99,11900.0,80.9477,80.9633,80.8777,80.9088,11900.0
2010-03-02 11:40:00,103.98,103.99,103.91,103.93,15800.0,80.901,80.9088,80.8466,80.8621,15800.0
2010-03-02 11:50:00,103.92,103.98,103.74,103.89,18300.0,80.8544,80.901,80.7143,80.831,18300.0
2010-03-02 12:00:00,103.91,104.02,103.87,103.89,13000.0,80.8466,80.9322,80.8155,80.831,13000.0
2010-03-02 12:10:00,103.89,103.92,103.78,103.92,6200.0,80.831,80.8544,80.7454,80.8544,6200.0
2010-03-02 12:20:00,103.88,103.94,103.83,103.88,12300.0,80.8232,80.8699,80.7843,80.8232,12300.0
2010-03-02 12:30:00,103.9,104.04,103.89,103.96,16400.0,80.8388,80.9477,80.831,80.8855,16400.0
2010-03-02 12:40:00,104.0,104.0,103.95,103.97,7200.0,80.9166,80.9166,80.8777,80.8933,7200.0
2010-03-02 12:50:00,103.97,103.97,103.8,103.82,4000.0,80.8933,80.8933,80.761,80.7766,4000.0
2010-03-02 13:00:00,103.89,103.93,103.85,103.85,4000.0,80.831,80.8621,80.7999,80.7999,4000.0
2010-03-02 13:10:00,103.85,103.91,103.82,103.91,4200.0,80.7999,80.8466,80.7766,80.8466,4200.0
2010-03-02 13:20:00,103.91,103.97,103.85,103.95,5600.0,80.8466,80.8933,80.7999,80.8777,5600.0
2010-03-02 13:30:00,103.96,103.98,103.88,103.9,5400.0,80.8855,80.901,80.8232,80.8388,5400.0
2010-03-02 13:40:00,103.89,103.97,103.89,103.94,7400.0,80.831,80.8933,80.831,80.8699,7400.0
2010-03-02 13:50:00,103.94,104.15,103.94,104.05,11600.0,80.8699,81.0333,80.8699,80.9555,11600.0
2010-03-02 14:00:00,104.06,104.14,103.96,103.99,10900.0,80.9633,81.0255,80.8855,80.9088,10900.0
2010-03-02 14:10:00,103.99,104.0,103.83,103.99,6900.0,80.9088,80.9166,80.7843,80.9088,6900.0
2010-03-02 14:20:00,103.98,104.05,103.84,103.94,9700.0,80.901,80.9555,80.7921,80.8699,9700.0
2010-03-02 14:30:00,103.92,104.03,103.85,104.02,11300.0,80.8544,80.9399,80.7999,80.9322,11300.0
2010-03-02 14:40:00,104.04,104.06,103.9,103.96,10000.0,80.9477,80.9633,80.8388,80.8855,10000.0
2010-03-02 14:50:00,103.94,103.96,103.68,103.73,20000.0,80.8699,80.8855,80.6676,80.7065,20000.0
2010-03-02 15:00:00,103.72,103.87,103.7,103.87,16500.0,80.6988,80.8155,80.6832,80.8155,16500.0
2010-03-02 15:10:00,103.88,103.92,103.69,103.7,15300.0,80.8232,80.8544,80.6754,80.6832,15300.0
2010-03-02 15:20:00,103.69,103.82,103.68,103.68,17000.0,80.6754,80.7766,80.6676,80.6676,17000.0
2010-03-02 15:30:00,103.68,103.75,103.54,103.55,34700.0,80.6676,80.7221,80.5587,80.5665,34700.0
2010-03-02 15:40:00,103.56,103.64,103.32,103.57,45300.0,80.5743,80.6365,80.3875,80.582,45300.0
2010-03-02 15:50:00,103.57,103.67,103.48,103.59,35200.0,80.582,80.6599,80.512,80.5976,35200.0
2010-03-03 09:30:00,103.94,104.28,103.75,104.22,16000.0,80.8699,81.1345,80.7221,81.0878,16000.0
2010-03-03 09:40:00,104.14,104.23,104.05,104.23,4000.0,81.0255,81.0956,80.9555,81.0956,4000.0
2010-03-03 09:50:00,104.35,104.49,104.19,104.25,13100.0,81.1889,81.2979,81.0644,81.1111,13100.0
2010-03-03 10:00:00,104.34,104.5,104.18,104.24,5300.0,81.1811,81.3056,81.0567,81.1033,5300.0
2010-03-03 10:10:00,104.26,104.26,104.08,104.23,7500.0,81.1189,81.1189,80.9789,81.0956,7500.0
2010-03-03 10:20:00,104.23,104.39,104.2,104.2,8600.0,81.0956,81.22,81.0722,81.0722,8600.0
2010-03-03 10:30:00,104.18,104.49,104.13,104.42,23200.0,81.0567,81.2979,81.0178,81.2434,23200.0
2010-03-03 10:40:00,104.37,104.41,104.25,104.29,6600.0,81.2045,81.2356,81.1111,81.1422,6600.0
2010-03-03 10:50:00,104.29,104.57,104.27,104.47,12600.0,81.1422,81.3601,81.1267,81.2823,12600.0
2010-03-03 11:00:00,104.47,104.77,104.38,104.74,14400.0,81.2823,81.5157,81.2123,81.4924,14400.0
2010-03-03 11:10:00,104.66,104.68,104.55,104.61,6000.0,81.4301,81.4457,81.3445,81.3912,6000.0
2010-03-03 11:20:00,104.58,104.65,104.43,104.65,21300.0,81.3679,81.4223,81.2512,81.4223,21300.0
2010-03-03 11:30:00,104.65,104.73,104.46,104.54,16100.0,81.4223,81.4846,81.2745,81.3368,16100.0
2010-03-03 11:40:00,104.54,104.65,104.5,104.5,20400.0,81.3368,81.4223,81.3056,81.3056,20400.0
2010-03-03 11:50:00,104.5,104.64,104.46,104.62,25000.0,81.3056,81.4146,81.2745,81.399,25000.0
2010-03-03 12:00:00,104.62,104.63,104.55,104.59,24300.0,81.399,81.4068,81.3445,81.3757,24300.0
2010-03-03 12:10:00,104.58,104.62,104.55,104.56,11500.0,81.3679,81.399,81.3445,81.3523,11500.0
2010-03-03 12:20:00,104.56,104.61,104.55,104.55,12800.0,81.3523,81.3912,81.3445,81.3445,12800.0
2010-03-03 12:30:00,104.49,104.49,104.4,104.47,13400.0,81.2979,81.2979,81.2278,81.2823,13400.0
2010-03-03 12:40:00,104.47,104.5,104.42,104.43,20100.0,81.2823,81.3056,81.2434,81.2512,20100.0
2010-03-03 12:50:00,104.43,104.5,104.4,104.5,29600.0,81.2512,81.3056,81.2278,81.3056,29600.0
2010-03-03 13:00:00,104.49,104.53,104.43,104.46,6500.0,81.2979,81.329,81.2512,81.2745,6500.0
2010-03-03 13:10:00,104.42,104.55,104.4,104.55,10500.0,81.2434,81.3445,81.2278,81.3445,10500.0
2010-03-03 13:20:00,104.53,104.59,104.42,104.49,21300.0,81.329,81.3757,81.2434,81.2979,21300.0
2010-03-03 13:30:00,104.5,104.53,104.48,104.48,4700.0,81.3056,81.329,81.2901,81.2901,4700.0
2010-03-03 13:40:00,104.5,104.56,104.47,104.52,4300.0,81.3056,81.3523,81.2823,81.3212,4300.0
2010-03-03 13:50:00,104.56,104.59,104.52,104.59,4100.0,81.3523,81.3757,81.3212,81.3757,4100.0
2010-03-03 14:00:00,104.59,104.66,104.58,104.66,6600.0,81.3757,81.4301,81.3679,81.4301,6600.0
2010-03-03 14:10:00,104.65,104.7,104.65,104.69,11100.0,81.4223,81.4612,81.4223,81.4535,11100.0
2010-03-03 14:20:00,104.67,104.73,104.6,104.71,46500.0,81.4379,81.4846,81.3834,81.469,46500.0
2010-03-03 14:30:00,104.71,104.76,104.6,104.6,11900.0,81.469,81.5079,81.3834,81.3834,11900.0
2010-03-03 14:40:00,104.61,104.62,104.23,104.31,28100.0,81.3912,81.399,81.0956,81.1578,28100.0
2010-03-03 14:50:00,104.33,104.57,104.32,104.48,12600.0,81.1734,81.3601,81.1656,81.2901,12600.0
2010-03-03 15:00:00,104.48,104.53,104.44,104.51,14500.0,81.2901,81.329,81.2589,81.3134,14500.0
2010-03-03 15:10:00,104.52,104.63,104.49,104.59,11100.0,81.3212,81.4068,81.2979,81.3757,11100.0
2010-03-03 15:20:00,104.59,104.59,104.46,104.56,24400.0,81.3757,81.3757,81.2745,81.3523,24400.0
2010-03-03 15:30:00,104.56,104.71,104.56,104.67,48100.0,81.3523,81.469,81.3523,81.4379,48100.0
2010-03-03 15:40:00,104.66,104.72,104.64,104.66,67900.0,81.4301,81.4768,81.4146,81.4301,67900.0
2010-03-03 15:50:00,104.67,104.74,104.54,104.59,65700.0,81.4379,81.4924,81.3368,81.3757,65700.0
2010-03-04 09:30:00,104.54,104.95,104.31,104.78,24600.0,81.3368,81.6558,81.1578,81.5235,24600.0
2010-03-04 09:40:00,104.75,104.99,104.7,104.9,28200.0,81.5001,81.6869,81.4612,81.6168,28200.0
2010-03-04 09:50:00,104.92,105.17,104.92,105.03,43700.0,81.6324,81.8269,81.6324,81.718,43700.0
2010-03-04 10:00:00,104.98,105.08,104.6,104.7,15400.0,81.6791,81.7569,81.3834,81.4612,15400.0
2010-03-04 10:10:00,104.66,104.83,104.6,104.71,9100.0,81.4301,81.5624,81.3834,81.469,9100.0
2010-03-04 10:20:00,104.69,104.7,104.4,104.42,7600.0,81.4535,81.4612,81.2278,81.2434,7600.0
2010-03-04 10:30:00,104.4,104.42,104.0,104.01,9000.0,81.2278,81.2434,80.9166,80.9244,9000.0
2010-03-04 10:40:00,104.0,104.2,103.86,104.2,15100.0,80.9166,81.0722,80.8077,81.0722,15100.0
2010-03-04 10:50:00,104.24,104.26,104.02,104.17,21000.0,81.1033,81.1189,80.9322,81.0489,21000.0
2010-03-04 11:00:00,104.13,104.48,104.12,104.48,6200.0,81.0178,81.2901,81.01,81.2901,6200.0
2010-03-04 11:10:00,104.47,104.53,104.44,104.45,8000.0,81.2823,81.329,81.2589,81.2667,8000.0
2010-03-04 11:20:00,104.52,104.78,104.47,104.73,26400.0,81.3212,81.5235,81.2823,81.4846,26400.0
2010-03-04 11:30:00,104.74,104.76,104.53,104.58,9500.0,81.4924,81.5079,81.329,81.3679,9500.0
2010-03-04 11:40:00,104.51,104.68,104.49,104.64,11000.0,81.3134,81.4457,81.2979,81.4146,11000.0
2010-03-04 11:50:00,104.59,104.76,104.54,104.54,19800.0,81.3757,81.5079,81.3368,81.3368,19800.0
2010-03-04 12:00:00,104.55,104.67,104.5,104.63,14000.0,81.3445,81.4379,81.3056,81.4068,14000.0
2010-03-04 12:10:00,104.61,104.72,104.61,104.69,4100.0,81.3912,81.4768,81.3912,81.4535,4100.0
2010-03-04 12:20:00,104.7,104.78,104.65,104.67,7100.0,81.4612,81.5235,81.4223,81.4379,7100.0
2010-03-04 12:30:00,104.73,104.78,104.65,104.74,20300.0,81.4846,81.5235,81.4223,81.4924,20300.0
2010-03-04 12:40:00,104.74,104.92,104.74,104.89,17900.0,81.4924,81.6324,81.4924,81.6091,17900.0
2010-03-04 12:50:00,104.89,105.07,104.85,104.85,17900.0,81.6091,81.7491,81.5779,81.5779,17900.0
2010-03-04 13:00:00,104.86,104.93,104.85,104.9,6400.0,81.5857,81.6402,81.5779,81.6168,6400.0
2010-03-04 13:10:00,104.86,105.03,104.83,104.9,8200.0,81.5857,81.718,81.5624,81.6168,8200.0
2010-03-04 13:20:00,104.95,104.96,104.7,104.71,3100.0,81.6558,81.6635,81.4612,81.469,3100.0
2010-03-04 13:30:00,104.71,104.75,104.61,104.71,9900.0,81.469,81.5001,81.3912,81.469,9900.0
2010-03-04 13:40:00,104.75,104.8,104.68,104.68,3100.0,81.5001,81.539,81.4457,81.4457,3100.0
2010-03-04 13:50:00,104.69,104.99,104.69,104.96,7700.0,81.4535,81.6869,81.4535,81.6635,7700.0
2010-03-04 14:00:00,104.84,104.87,104.71,104.86,10600.0,81.5702,81.5935,81.469,81.5857,10600.0
2010-03-04 14:10:00,104.84,104.9,104.81,104.9,3500.0,81.5702,81.6168,81.5468,81.6168,3500.0
2010-03-04 14:20:00,104.83,104.91,104.77,104.84,4000.0,81.5624,81.6246,81.5157,81.5702,4000.0
2010-03-04 14:30:00,104.82,104.86,104.7,104.73,3500.0,81.5546,81.5857,81.4612,81.4846,3500.0
2010-03-04 14:40:00,104.73,104.89,104.73,104.73,2200.0,81.4846,81.6091,81.4846,81.4846,2200.0
2010-03-04 14:50:00,104.73,104.78,104.72,104.72,4500.0,81.4846,81.5235,81.4768,81.4768,4500.0
2010-03-04 15:00:00,104.72,104.76,104.65,104.72,5300.0,81.4768,81.5079,81.4223,81.4768,5300.0
2010-03-04 15:10:00,104.72,104.76,104.67,104.76,11200.0,81.4768,81.5079,81.4379,81.5079,11200.0
2010-03-04 15:20:00,104.72,104.78,104.63,104.74,7700.0,81.4768,81.5235,81.4068,81.4924,7700.0
2010-03-04 15:30:00,104.77,104.84,104.64,104.72,15500.0,81.5157,81.5702,81.4146,81.4768,15500.0
2010-03-04 15:40:00,104.72,104.9,104.71,104.73,19700.0,81.4768,81.6168,81.469,81.4846,19700.0
2010-03-04 15:50:00,104.74,104.79,104.71,104.71,20500.0,81.4924,81.5313,81.469,81.469,20500.0
2010-03-05 09:30:00,104.9,104.99,104.79,104.87,10100.0,81.6168,81.6869,81.5313,81.5935,10100.0
2010-03-05 09:40:00,104.86,105.22,104.79,105.13,6000.0,81.5857,81.8658,81.5313,81.7958,6000.0
2010-03-05 09:50:00,105.3,105.45,105.24,105.25,6400.0,81.9281,82.0448,81.8814,81.8892,6400.0
2010-03-05 10:00:00,105.34,105.48,105.23,105.48,8700.0,81.9592,82.0681,81.8736,82.0681,8700.0
2010-03-05 10:10:00,105.5,105.68,105.49,105.62,10300.0,82.0837,82.2237,82.0759,82.177,10300.0
2010-03-05 10:20:00,105.55,105.86,105.53,105.83,9400.0,82.1226,82.3638,82.107,82.3404,9400.0
2010-03-05 10:30:00,105.81,105.84,105.76,105.84,12800.0,82.3249,82.3482,82.286,82.3482,12800.0
2010-03-05 10:40:00,105.81,106.0,105.77,106.0,20500.0,82.3249,82.4727,82.2937,82.4727,20500.0
2010-03-05 10:50:00,105.95,106.0,105.87,105.98,13400.0,82.4338,82.4727,82.3716,82.4571,13400.0
2010-03-05 11:00:00,105.94,106.0,105.91,105.98,21700.0,82.426,82.4727,82.4027,82.4571,21700.0
2010-03-05 11:10:00,105.95,106.1,105.89,106.03,12400.0,82.4338,82.5505,82.3871,82.496,12400.0
2010-03-05 11:20:00,106.02,106.09,105.98,106.05,8500.0,82.4883,82.5427,82.4571,82.5116,8500.0
2010-03-05 11:30:00,106.0,106.04,105.91,105.97,6900.0,82.4727,82.5038,82.4027,82.4494,6900.0
2010-03-05 11:40:00,105.95,106.0,105.89,105.99,23900.0,82.4338,82.4727,82.3871,82.4649,23900.0
2010-03-05 11:50:00,106.0,106.08,105.89,106.08,21400.0,82.4727,82.5349,82.3871,82.5349,21400.0
2010-03-05 12:00:00,106.02,106.11,105.98,106.06,11300.0,82.4883,82.5583,82.4571,82.5194,11300.0
2010-03-05 12:10:00,106.04,106.19,105.98,106.12,15300.0,82.5038,82.6205,82.4571,82.5661,15300.0
2010-03-05 12:20:00,106.14,106.24,106.11,106.18,8800.0,82.5816,82.6594,82.5583,82.6127,8800.0
2010-03-05 12:30:00,106.16,106.24,106.1,106.2,22700.0,82.5972,82.6594,82.5505,82.6283,22700.0
2010-03-05 12:40:00,106.18,106.35,106.18,106.28,29900.0,82.6127,82.745,82.6127,82.6905,29900.0
2010-03-05 12:50:00,106.32,106.36,106.27,106.36,9900.0,82.7217,82.7528,82.6828,82.7528,9900.0
2010-03-05 13:00:00,106.35,106.36,106.26,106.29,8800.0,82.745,82.7528,82.675,82.6983,8800.0
2010-03-05 13:10:00,106.29,106.47,106.29,106.42,9600.0,82.6983,82.8384,82.6983,82.7995,9600.0
2010-03-05 13:20:00,106.38,106.42,106.35,106.36,5000.0,82.7684,82.7995,82.745,82.7528,5000.0
2010-03-05 13:30:00,106.33,106.42,106.27,106.3,8000.0,82.7295,82.7995,82.6828,82.7061,8000.0
2010-03-05 13:40:00,106.3,106.42,106.27,106.37,30100.0,82.7061,82.7995,82.6828,82.7606,30100.0
2010-03-05 13:50:00,106.38,106.45,106.35,106.45,19100.0,82.7684,82.8228,82.745,82.8228,19100.0
2010-03-05 14:00:00,106.45,106.52,106.4,106.52,13500.0,82.8228,82.8773,82.7839,82.8773,13500.0
2010-03-05 14:10:00,106.49,106.51,106.41,106.46,21100.0,82.8539,82.8695,82.7917,82.8306,21100.0
2010-03-05 14:20:00,106.47,106.51,106.29,106.29,13500.0,82.8384,82.8695,82.6983,82.6983,13500.0
2010-03-05 14:30:00,106.32,106.35,106.24,106.24,3600.0,82.7217,82.745,82.6594,82.6594,3600.0
2010-03-05 14:40:00,106.25,106.43,106.24,106.4,20700.0,82.6672,82.8073,82.6594,82.7839,20700.0
2010-03-05 14:50:00,106.42,106.55,106.4,106.55,5000.0,82.7995,82.9006,82.7839,82.9006,5000.0
2010-03-05 15:00:00,106.54,106.9,106.54,106.86,34700.0,82.8928,83.1729,82.8928,83.1418,34700.0
2010-03-05 15:10:00,106.88,106.97,106.74,106.79,21500.0,83.1574,83.2274,83.0484,83.0874,21500.0
2010-03-05 15:20:00,106.77,106.81,106.49,106.65,13300.0,83.0718,83.1029,82.8539,82.9784,13300.0
2010-03-05 15:30:00,106.65,106.92,106.63,106.72,20800.0,82.9784,83.1885,82.9629,83.0329,20800.0
2010-03-05 15:40:00,106.71,106.8,106.61,106.75,26200.0,83.0251,83.0951,82.9473,83.0562,26200.0
2010-03-05 15:50:00,106.75,106.87,106.71,106.85,33700.0,83.0562,83.1496,83.0251,83.134,33700.0
2010-03-08 09:30:00,107.0,107.26,106.58,107.15,9500.0,83.2507,83.453,82.924,83.3674,9500.0
2010-03-08 09:40:00,107.19,107.45,107.19,107.36,13000.0,83.3986,83.6009,83.3986,83.5308,13000.0
2010-03-08 09:50:00,107.29,107.61,107.21,107.31,37200.0,83.4764,83.7253,83.4141,83.4919,37200.0
2010-03-08 10:00:00,107.3,107.37,107.2,107.27,23600.0,83.4842,83.5386,83.4064,83.4608,23600.0
2010-03-08 10:10:00,107.28,107.43,107.16,107.42,26300.0,83.4686,83.5853,83.3752,83.5775,26300.0
2010-03-08 10:20:00,107.42,107.46,107.28,107.31,4900.0,83.5775,83.6086,83.4686,83.4919,4900.0
2010-03-08 10:30:00,107.36,107.36,107.11,107.2,9700.0,83.5308,83.5308,83.3363,83.4064,9700.0
2010-03-08 10:40:00,107.16,107.16,106.86,106.93,14200.0,83.3752,83.3752,83.1418,83.1963,14200.0
2010-03-08 10:50:00,106.92,107.04,106.92,107.04,10900.0,83.1885,83.2819,83.1885,83.2819,10900.0
2010-03-08 11:00:00,107.05,107.12,106.98,106.98,6800.0,83.2896,83.3441,83.2352,83.2352,6800.0
2010-03-08 11:10:00,106.97,106.97,106.77,106.77,10100.0,83.2274,83.2274,83.0718,83.0718,10100.0
2010-03-08 11:20:00,106.75,106.77,106.58,106.59,15300.0,83.0562,83.0718,82.924,82.9317,15300.0
2010-03-08 11:30:00,106.63,106.67,106.55,106.59,23600.0,82.9629,82.994,82.9006,82.9317,23600.0
2010-03-08 11:40:00,106.59,106.85,106.59,106.84,11500.0,82.9317,83.134,82.9317,83.1263,11500.0
2010-03-08 11:50:00,106.86,106.97,106.8,106.8,16000.0,83.1418,83.2274,83.0951,83.0951,16000.0
2010-03-08 12:00:00,106.83,107.03,106.83,106.98,12500.0,83.1185,83.2741,83.1185,83.2352,12500.0
2010-03-08 12:10:00,106.91,106.99,106.83,106.99,11000.0,83.1807,83.243,83.1185,83.243,11000.0
2010-03-08 12:20:00,107.01,107.05,106.94,107.02,11300.0,83.2585,83.2896,83.2041,83.2663,11300.0
2010-03-08 12:30:00,107.01,107.04,106.96,107.04,7800.0,83.2585,83.2819,83.2196,83.2819,7800.0
2010-03-08 12:40:00,107.04,107.04,106.94,107.04,9900.0,83.2819,83.2819,83.2041,83.2819,9900.0
2010-03-08 12:50:00,107.05,107.1,106.89,106.98,16100.0,83.2896,83.3285,83.1652,83.2352,16100.0
2010-03-08 13:00:00,106.98,107.13,106.98,106.99,7700.0,83.2352,83.3519,83.2352,83.243,7700.0
2010-03-08 13:10:00,106.97,107.04,106.89,106.9,12500.0,83.2274,83.2819,83.1652,83.1729,12500.0
2010-03-08 13:20:00,106.9,106.95,106.89,106.92,3000.0,83.1729,83.2118,83.1652,83.1885,3000.0
2010-03-08 13:30:00,106.94,106.99,106.92,106.98,12200.0,83.2041,83.243,83.1885,83.2352,12200.0
2010-03-08 13:40:00,106.98,107.17,106.95,107.12,32000.0,83.2352,83.383,83.2118,83.3441,32000.0
2010-03-08 13:50:00,107.11,107.21,107.04,107.07,32300.0,83.3363,83.4141,83.2819,83.3052,32300.0
2010-03-08 14:00:00,107.1,107.21,106.95,106.98,15400.0,83.3285,83.4141,83.2118,83.2352,15400.0
2010-03-08 14:10:00,107.0,107.0,106.8,106.85,10300.0,83.2507,83.2507,83.0951,83.134,10300.0
2010-03-08 14:20:00,106.82,106.83,106.76,106.83,5200.0,83.1107,83.1185,83.064,83.1185,5200.0
2010-03-08 14:30:00,106.84,106.87,106.76,106.77,5500.0,83.1263,83.1496,83.064,83.0718,5500.0
2010-03-08 14:40:00,106.78,106.81,106.74,106.75,4500.0,83.0796,83.1029,83.0484,83.0562,4500.0
2010-03-08 14:50:00,106.78,106.79,106.7,106.73,5200.0,83.0796,83.0874,83.0173,83.0407,5200.0
2010-03-08 15:00:00,106.71,106.76,106.66,106.66,10400.0,83.0251,83.064,82.9862,82.9862,10400.0
2010-03-08 15:10:00,106.64,106.78,106.64,106.71,4100.0,82.9706,83.0796,82.9706,83.0251,4100.0
2010-03-08 15:20:00,106.71,106.8,106.71,106.75,10000.0,83.0251,83.0951,83.0251,83.0562,10000.0
2010-03-08 15:30:00,106.75,106.76,106.66,106.67,15400.0,83.0562,83.064,82.9862,82.994,15400.0
2010-03-08 15:40:00,106.66,106.79,106.63,106.7,19700.0,82.9862,83.0874,82.9629,83.0173,19700.0
2010-03-08 15:50:00,106.68,106.77,106.54,106.63,33800.0,83.0018,83.0718,82.8928,82.9629,33800.0
2010-03-09 09:30:00,106.28,106.96,106.28,106.94,6600.0,82.6905,83.2196,82.6905,83.2041,6600.0
2010-03-09 09:40:00,106.96,107.01,106.76,106.87,2800.0,83.2196,83.2585,83.064,83.1496,2800.0
2010-03-09 09:50:00,106.91,106.98,106.76,106.82,2800.0,83.1807,83.2352,83.064,83.1107,2800.0
2010-03-09 10:00:00,106.82,107.24,106.82,107.19,7800.0,83.1107,83.4375,83.1107,83.3986,7800.0
2010-03-09 10:10:00,107.19,107.27,107.06,107.19,14700.0,83.3986,83.4608,83.2974,83.3986,14700.0
2010-03-09 10:20:00,107.19,107.22,106.96,107.08,24000.0,83.3986,83.4219,83.2196,83.313,24000.0
2010-03-09 10:30:00,107.07,107.42,107.07,107.33,17400.0,83.3052,83.5775,83.3052,83.5075,17400.0
2010-03-09 10:40:00,107.3,107.42,107.3,107.34,5200.0,83.4842,83.5775,83.4842,83.5153,5200.0
2010-03-09 10:50:00,107.38,107.49,107.36,107.43,12900.0,83.5464,83.632,83.5308,83.5853,12900.0
2010-03-09 11:00:00,107.44,107.47,107.25,107.25,16200.0,83.5931,83.6164,83.4453,83.4453,16200.0
2010-03-09 11:10:00,107.29,107.46,107.29,107.4,11800.0,83.4764,83.6086,83.4764,83.562,11800.0
2010-03-09 11:20:00,107.42,107.43,107.23,107.33,16400.0,83.5775,83.5853,83.4297,83.5075,16400.0
2010-03-09 11:30:00,107.31,107.38,107.16,107.17,12600.0,83.4919,83.5464,83.3752,83.383,12600.0
2010-03-09 11:40:00,107.18,107.36,107.1,107.36,8900.0,83.3908,83.5308,83.3285,83.5308,8900.0
2010-03-09 11:50:00,107.35,107.42,107.33,107.34,4300.0,83.5231,83.5775,83.5075,83.5153,4300.0
2010-03-09 12:00:00,107.41,107.44,107.32,107.35,14300.0,83.5697,83.5931,83.4997,83.5231,14300.0
2010-03-09 12:10:00,107.4,107.42,107.25,107.38,21900.0,83.562,83.5775,83.4453,83.5464,21900.0
2010-03-09 12:20:00,107.43,107.68,107.43,107.68,4000.0,83.5853,83.7798,83.5853,83.7798,4000.0
2010-03-09 12:30:00,107.68,107.71,107.65,107.69,5700.0,83.7798,83.8032,83.7565,83.7876,5700.0
2010-03-09 12:40:00,107.7,107.7,107.56,107.66,4400.0,83.7954,83.7954,83.6864,83.7643,4400.0
2010-03-09 12:50:00,107.7,107.73,107.57,107.63,4600.0,83.7954,83.8187,83.6942,83.7409,4600.0
2010-03-09 13:00:00,107.68,107.68,107.43,107.49,3800.0,83.7798,83.7798,83.5853,83.632,3800.0
2010-03-09 13:10:00,107.5,107.53,107.43,107.44,1700.0,83.6398,83.6631,83.5853,83.5931,1700.0
2010-03-09 13:20:00,107.46,107.56,107.45,107.55,1500.0,83.6086,83.6864,83.6009,83.6787,1500.0
2010-03-09 13:30:00,107.53,107.63,107.5,107.5,3400.0,83.6631,83.7409,83.6398,83.6398,3400.0
2010-03-09 13:40:00,107.47,107.56,107.38,107.51,4700.0,83.6164,83.6864,83.5464,83.6475,4700.0
2010-03-09 13:50:00,107.54,107.57,107.42,107.47,5700.0,83.6709,83.6942,83.5775,83.6164,5700.0
2010-03-09 14:00:00,107.46,107.5,107.37,107.49,3600.0,83.6086,83.6398,83.5386,83.632,3600.0
2010-03-09 14:10:00,107.49,107.56,107.49,107.56,4700.0,83.632,83.6864,83.632,83.6864,4700.0
2010-03-09 14:20:00,107.54,107.57,107.47,107.53,5100.0,83.6709,83.6942,83.6164,83.6631,5100.0
2010-03-09 14:30:00,107.53,107.63,107.48,107.5,9500.0,83.6631,83.7409,83.6242,83.6398,9500.0
2010-03-09 14:40:00,107.5,107.54,107.43,107.54,7500.0,83.6398,83.6709,83.5853,83.6709,7500.0
2010-03-09 14:50:00,107.55,107.57,107.4,107.57,10600.0,83.6787,83.6942,83.562,83.6942,10600.0
2010-03-09 15:00:00,107.57,107.61,107.44,107.49,13000.0,83.6942,83.7253,83.5931,83.632,13000.0
2010-03-09 15:10:00,107.49,107.5,107.07,107.25,21500.0,83.632,83.6398,83.3052,83.4453,21500.0
2010-03-09 15:20:00,107.25,107.32,107.11,107.29,17200.0,83.4453,83.4997,83.3363,83.4764,17200.0
2010-03-09 15:30:00,107.29,107.45,107.26,107.42,28200.0,83.4764,83.6009,83.453,83.5775,28200.0
2010-03-09 15:40:00,107.41,107.54,107.32,107.44,28600.0,83.5697,83.6709,83.4997,83.5931,28600.0
2010-03-09 15:50:00,107.43,107.68,107.42,107.54,38800.0,83.5853,83.7798,83.5775,83.6709,38800.0
2010-03-10 09:30:00,107.37,107.38,107.09,107.25,10500.0,83.5386,83.5464,83.3208,83.4453,10500.0
2010-03-10 09:40:00,107.26,107.62,107.23,107.54,9000.0,83.453,83.7331,83.4297,83.6709,9000.0
2010-03-10 09:50:00,107.53,107.86,107.5,107.82,34300.0,83.6631,83.9199,83.6398,83.8887,34300.0
2010-03-10 10:00:00,107.82,108.16,107.8,108.16,27800.0,83.8887,84.1533,83.8732,84.1533,27800.0
2010-03-10 10:10:00,108.05,108.19,107.8,107.94,12600.0,84.0677,84.1766,83.8732,83.9821,12600.0
2010-03-10 10:20:00,107.94,108.19,107.94,108.15,29900.0,83.9821,84.1766,83.9821,84.1455,29900.0
2010-03-10 10:30:00,108.2,108.33,108.13,108.17,9700.0,84.1844,84.2855,84.1299,84.1611,9700.0
2010-03-10 10:40:00,108.11,108.16,108.02,108.04,12100.0,84.1144,84.1533,84.0443,84.0599,12100.0
2010-03-10 10:50:00,108.04,108.13,107.88,107.99,13600.0,84.0599,84.1299,83.9354,84.021,13600.0
2010-03-10 11:00:00,108.04,108.2,107.94,108.0,14800.0,84.0599,84.1844,83.9821,84.0288,14800.0
2010-03-10 11:10:00,108.0,108.09,107.83,107.9,21500.0,84.0288,84.0988,83.8965,83.951,21500.0
2010-03-10 11:20:00,107.9,107.91,107.81,107.82,16200.0,83.951,83.9588,83.881,83.8887,16200.0
2010-03-10 11:30:00,107.8,107.95,107.76,107.76,24200.0,83.8732,83.9899,83.8421,83.8421,24200.0
2010-03-10 11:40:00,107.69,107.7,107.55,107.55,8900.0,83.7876,83.7954,83.6787,83.6787,8900.0
2010-03-10 11:50:00,107.55,107.92,107.55,107.91,9200.0,83.6787,83.9665,83.6787,83.9588,9200.0
2010-03-10 12:00:00,107.89,107.89,107.58,107.58,6600.0,83.9432,83.9432,83.702,83.702,6600.0
2010-03-10 12:10:00,107.47,107.64,107.46,107.56,13100.0,83.6164,83.7487,83.6086,83.6864,13100.0
2010-03-10 12:20:00,107.61,107.71,107.44,107.44,25600.0,83.7253,83.8032,83.5931,83.5931,25600.0
2010-03-10 12:30:00,107.46,107.6,107.27,107.56,12200.0,83.6086,83.7176,83.4608,83.6864,12200.0
2010-03-10 12:40:00,107.59,107.75,107.52,107.75,10200.0,83.7098,83.8343,83.6553,83.8343,10200.0
2010-03-10 12:50:00,107.76,107.83,107.73,107.83,3900.0,83.8421,83.8965,83.8187,83.8965,3900.0
2010-03-10 13:00:00,107.82,107.82,107.7,107.71,3000.0,83.8887,83.8887,83.7954,83.8032,3000.0
2010-03-10 13:10:00,107.7,107.86,107.63,107.79,8100.0,83.7954,83.9199,83.7409,83.8654,8100.0
2010-03-10 13:20:00,107.77,107.81,107.64,107.64,10200.0,83.8498,83.881,83.7487,83.7487,10200.0
2010-03-10 13:30:00,107.65,107.79,107.65,107.66,9800.0,83.7565,83.8654,83.7565,83.7643,9800.0
2010-03-10 13:40:00,107.67,107.79,107.61,107.71,5100.0,83.772,83.8654,83.7253,83.8032,5100.0
2010-03-10 13:50:00,107.65,107.71,107.57,107.71,4900.0,83.7565,83.8032,83.6942,83.8032,4900.0
2010-03-10 14:00:00,107.72,107.93,107.64,107.89,6200.0,83.8109,83.9743,83.7487,83.9432,6200.0
2010-03-10 14:10:00,107.87,108.01,107.8,107.96,7000.0,83.9276,84.0366,83.8732,83.9977,7000.0
2010-03-10 14:20:00,107.98,108.06,107.91,107.95,5700.0,84.0132,84.0755,83.9588,83.9899,5700.0
2010-03-10 14:30:00,107.98,108.03,107.93,107.99,4500.0,84.0132,84.0521,83.9743,84.021,4500.0
2010-03-10 14:40:00,107.95,108.02,107.89,107.96,5600.0,83.9899,84.0443,83.9432,83.9977,5600.0
2010-03-10 14:50:00,107.96,107.96,107.71,107.71,15100.0,83.9977,83.9977,83.8032,83.8032,15100.0
2010-03-10 15:00:00,107.73,107.89,107.63,107.86,22500.0,83.8187,83.9432,83.7409,83.9199,22500.0
2010-03-10 15:10:00,107.87,107.96,107.82,107.86,13000.0,83.9276,83.9977,83.8887,83.9199,13000.0
2010-03-10 15:20:00,107.87,107.92,107.71,107.76,20100.0,83.9276,83.9665,83.8032,83.8421,20100.0
2010-03-10 15:30:00,107.76,107.96,107.71,107.95,45600.0,83.8421,83.9977,83.8032,83.9899,45600.0
2010-03-10 15:40:00,107.93,108.08,107.86,108.07,28100.0,83.9743,84.091,83.9199,84.0832,28100.0
2010-03-10 15:50:00,108.05,108.18,108.0,108.08,34900.0,84.0677,84.1688,84.0288,84.091,34900.0
2010-03-11 09:30:00,107.55,107.81,107.29,107.49,17700.0,83.6787,83.881,83.4764,83.632,17700.0
2010-03-11 09:40:00,107.55,107.74,107.44,107.56,3700.0,83.6787,83.8265,83.5931,83.6864,3700.0
2010-03-11 09:50:00,107.49,107.69,107.14,107.61,7500.0,83.632,83.7876,83.3597,83.7253,7500.0
2010-03-11 10:00:00,107.73,107.95,107.68,107.75,3900.0,83.8187,83.9899,83.7798,83.8343,3900.0
2010-03-11 10:10:00,107.72,107.72,107.32,107.62,10300.0,83.8109,83.8109,83.4997,83.7331,10300.0
2010-03-11 10:20:00,107.65,107.83,107.55,107.8,17600.0,83.7565,83.8965,83.6787,83.8732,17600.0
2010-03-11 10:30:00,107.81,107.89,107.76,107.79,9000.0,83.881,83.9432,83.8421,83.8654,9000.0
2010-03-11 10:40:00,107.8,107.94,107.7,107.88,12200.0,83.8732,83.9821,83.7954,83.9354,12200.0
2010-03-11 10:50:00,107.87,107.96,107.8,107.9,13600.0,83.9276,83.9977,83.8732,83.951,13600.0
2010-03-11 11:00:00,107.91,108.0,107.88,107.98,20100.0,83.9588,84.0288,83.9354,84.0132,20100.0
2010-03-11 11:10:00,107.96,108.08,107.88,108.05,48400.0,83.9977,84.091,83.9354,84.0677,48400.0
2010-03-11 11:20:00,108.05,108.2,108.01,108.03,46200.0,84.0677,84.1844,84.0366,84.0521,46200.0
2010-03-11 11:30:00,108.03,108.08,107.88,107.94,5600.0,84.0521,84.091,83.9354,83.9821,5600.0
2010-03-11 11:40:00,107.95,108.12,107.9,108.12,11700.0,83.9899,84.1222,83.951,84.1222,11700.0
2010-03-11 11:50:00,108.05,108.17,108.05,108.16,4400.0,84.0677,84.1611,84.0677,84.1533,4400.0
2010-03-11 12:00:00,108.15,108.16,107.86,107.86,4700.0,84.1455,84.1533,83.9199,83.9199,4700.0
2010-03-11 12:10:00,107.87,107.91,107.75,107.78,8800.0,83.9276,83.9588,83.8343,83.8576,8800.0
2010-03-11 12:20:00,107.76,107.87,107.76,107.81,5300.0,83.8421,83.9276,83.8421,83.881,5300.0
2010-03-11 12:30:00,107.81,107.81,107.65,107.73,12900.0,83.881,83.881,83.7565,83.8187,12900.0
2010-03-11 12:40:00,107.74,107.75,107.63,107.65,8000.0,83.8265,83.8343,83.7409,83.7565,8000.0
2010-03-11 12:50:00,107.65,107.83,107.64,107.83,16300.0,83.7565,83.8965,83.7487,83.8965,16300.0
2010-03-11 13:00:00,107.81,107.96,107.8,107.96,9800.0,83.881,83.9977,83.8732,83.9977,9800.0
2010-03-11 13:10:00,107.94,107.94,107.86,107.88,4500.0,83.9821,83.9821,83.9199,83.9354,4500.0
2010-03-11 13:20:00,107.88,107.88,107.86,107.88,3000.0,83.9354,83.9354,83.9199,83.9354,3000.0
2010-03-11 13:30:00,107.88,107.96,107.87,107.93,1400.0,83.9354,83.9977,83.9276,83.9743,1400.0
2010-03-11 13:40:00,107.95,107.99,107.88,107.96,4400.0,83.9899,84.021,83.9354,83.9977,4400.0
2010-03-11 13:50:00,107.96,107.99,107.9,107.91,6500.0,83.9977,84.021,83.951,83.9588,6500.0
2010-03-11 14:00:00,107.9,108.03,107.9,108.02,8700.0,83.951,84.0521,83.951,84.0443,8700.0
2010-03-11 14:10:00,108.03,108.19,108.02,108.09,10300.0,84.0521,84.1766,84.0443,84.0988,10300.0
2010-03-11 14:20:00,108.09,108.28,108.07,108.26,11800.0,84.0988,84.2466,84.0832,84.2311,11800.0
2010-03-11 14:30:00,108.26,108.42,108.22,108.39,24200.0,84.2311,84.3556,84.2,84.3322,24200.0
2010-03-11 14:40:00,108.34,108.36,108.22,108.24,9100.0,84.2933,84.3089,84.2,84.2155,9100.0
2010-03-11 14:50:00,108.2,108.2,107.99,108.07,11600.0,84.1844,84.1844,84.021,84.0832,11600.0
2010-03-11 15:00:00,108.08,108.34,108.03,108.33,14700.0,84.091,84.2933,84.0521,84.2855,14700.0
2010-03-11 15:10:00,108.33,108.58,108.29,108.54,25300.0,84.2855,84.4801,84.2544,84.4489,25300.0
2010-03-11 15:20:00,108.54,108.59,108.41,108.57,29600.0,84.4489,84.4878,84.3478,84.4723,29600.0
2010-03-11 15:30:00,108.57,108.59,108.4,108.44,16300.0,84.4723,84.4878,84.34,84.3711,16300.0
2010-03-11 15:40:00,108.46,108.6,108.45,108.57,21000.0,84.3867,84.4956,84.3789,84.4723,21000.0
2010-03-11 15:50:00,108.52,108.81,108.51,108.67,47000.0,84.4334,84.659,84.4256,84.5501,47000.0
2010-03-12 09:30:00,108.48,108.67,107.58,107.81,44800.0,84.4022,84.5501,83.702,83.881,44800.0
2010-03-12 09:40:00,107.76,107.76,107.43,107.54,24100.0,83.8421,83.8421,83.5853,83.6709,24100.0
2010-03-12 09:50:00,107.56,107.67,107.15,107.2,28100.0,83.6864,83.772,83.3674,83.4064,28100.0
2010-03-12 10:00:00,107.16,107.38,106.53,107.14,85600.0,83.3752,83.5464,82.8851,83.3597,85600.0
2010-03-12 10:10:00,107.19,107.42,107.09,107.22,53000.0,83.3986,83.5775,83.3208,83.4219,53000.0
2010-03-12 10:20:00,107.21,107.35,107.2,107.31,21700.0,83.4141,83.5231,83.4064,83.4919,21700.0
2010-03-12 10:30:00,107.31,107.58,107.24,107.51,25500.0,83.4919,83.702,83.4375,83.6475,25500.0
2010-03-12 10:40:00,107.5,107.56,107.14,107.24,38200.0,83.6398,83.6864,83.3597,83.4375,38200.0
2010-03-12 10:50:00,107.24,107.61,107.22,107.42,17100.0,83.4375,83.7253,83.4219,83.5775,17100.0
2010-03-12 11:00:00,107.43,107.61,107.31,107.6,14800.0,83.5853,83.7253,83.4919,83.7176,14800.0
2010-03-12 11:10:00,107.58,107.7,107.47,107.49,10700.0,83.702,83.7954,83.6164,83.632,10700.0
2010-03-12 11:20:00,107.47,107.7,107.47,107.54,8500.0,83.6164,83.7954,83.6164,83.6709,8500.0
2010-03-12 11:30:00,107.6,107.6,107.45,107.47,10900.0,83.7176,83.7176,83.6009,83.6164,10900.0
2010-03-12 11:40:00,107.52,107.64,107.41,107.49,8600.0,83.6553,83.7487,83.5697,83.632,8600.0
2010-03-12 11:50:00,107.54,107.54,107.22,107.29,25600.0,83.6709,83.6709,83.4219,83.4764,25600.0
2010-03-12 12:00:00,107.23,107.25,107.13,107.2,17200.0,83.4297,83.4453,83.3519,83.4064,17200.0
2010-03-12 12:10:00,107.19,107.3,107.16,107.22,12700.0,83.3986,83.4842,83.3752,83.4219,12700.0
2010-03-12 12:20:00,107.2,107.3,107.16,107.21,15800.0,83.4064,83.4842,83.3752,83.4141,15800.0
2010-03-12 12:30:00,107.24,107.26,106.86,106.98,89400.0,83.4375,83.453,83.1418,83.2352,89400.0
2010-03-12 12:40:00,107.0,107.16,106.97,107.16,35100.0,83.2507,83.3752,83.2274,83.3752,35100.0
2010-03-12 12:50:00,107.18,107.28,107.05,107.2,22800.0,83.3908,83.4686,83.2896,83.4064,22800.0
2010-03-12 13:00:00,107.2,107.35,107.2,107.35,19200.0,83.4064,83.5231,83.4064,83.5231,19200.0
2010-03-12 13:10:00,107.35,107.51,107.33,107.33,8200.0,83.5231,83.6475,83.5075,83.5075,8200.0
2010-03-12 13:20:00,107.41,107.5,107.37,107.49,2700.0,83.5697,83.6398,83.5386,83.632,2700.0
2010-03-12 13:30:00,107.5,107.51,107.43,107.49,6700.0,83.6398,83.6475,83.5853,83.632,6700.0
2010-03-12 13:40:00,107.5,107.56,107.43,107.56,4900.0,83.6398,83.6864,83.5853,83.6864,4900.0
2010-03-12 13:50:00,107.53,107.58,107.35,107.42,11900.0,83.6631,83.702,83.5231,83.5775,11900.0
2010-03-12 14:00:00,107.39,107.43,107.35,107.41,8500.0,83.5542,83.5853,83.5231,83.5697,8500.0
2010-03-12 14:10:00,107.42,107.45,107.32,107.36,7900.0,83.5775,83.6009,83.4997,83.5308,7900.0
2010-03-12 14:20:00,107.37,107.38,107.2,107.26,8800.0,83.5386,83.5464,83.4064,83.453,8800.0
2010-03-12 14:30:00,107.26,107.46,107.22,107.37,5100.0,83.453,83.6086,83.4219,83.5386,5100.0
2010-03-12 14:40:00,107.38,107.45,107.3,107.45,3600.0,83.5464,83.6009,83.4842,83.6009,3600.0
2010-03-12 14:50:00,107.45,107.47,107.29,107.29,17400.0,83.6009,83.6164,83.4764,83.4764,17400.0
2010-03-12 15:00:00,107.28,107.5,107.28,107.49,15500.0,83.4686,83.6398,83.4686,83.632,15500.0
2010-03-12 15:10:00,107.52,107.57,107.42,107.49,9300.0,83.6553,83.6942,83.5775,83.632,9300.0
2010-03-12 15:20:00,107.49,107.61,107.45,107.48,14800.0,83.632,83.7253,83.6009,83.6242,14800.0
2010-03-12 15:30:00,107.46,107.62,107.46,107.61,20000.0,83.6086,83.7331,83.6086,83.7253,20000.0
2010-03-12 15:40:00,107.6,107.81,107.6,107.79,34200.0,83.7176,83.881,83.7176,83.8654,34200.0
2010-03-12 15:50:00,107.79,107.88,107.75,107.81,54400.0,83.8654,83.9354,83.8343,83.881,54400.0
2010-03-15 09:30:00,107.52,107.91,107.41,107.66,14300.0,83.6553,83.9588,83.5697,83.7643,14300.0
2010-03-15 09:40:00,107.64,107.96,107.56,107.96,5100.0,83.7487,83.9977,83.6864,83.9977,5100.0
2010-03-15 09:50:00,107.97,107.99,107.41,107.49,6800.0,84.0054,84.021,83.5697,83.632,6800.0
2010-03-15 10:00:00,107.32,107.41,107.19,107.39,15500.0,83.4997,83.5697,83.3986,83.5542,15500.0
2010-03-15 10:10:00,107.39,107.67,107.29,107.64,5000.0,83.5542,83.772,83.4764,83.7487,5000.0
2010-03-15 10:20:00,107.64,107.83,107.64,107.74,8600.0,83.7487,83.8965,83.7487,83.8265,8600.0
2010-03-15 10:30:00,107.68,107.68,107.44,107.45,6100.0,83.7798,83.7798,83.5931,83.6009,6100.0
2010-03-15 10:40:00,107.45,107.49,107.28,107.28,12800.0,83.6009,83.632,83.4686,83.4686,12800.0
2010-03-15 10:50:00,107.22,107.35,107.19,107.34,10100.0,83.4219,83.5231,83.3986,83.5153,10100.0
2010-03-15 11:00:00,107.34,107.4,107.08,107.19,11900.0,83.5153,83.562,83.313,83.3986,11900.0
2010-03-15 11:10:00,107.16,107.19,106.93,107.06,7700.0,83.3752,83.3986,83.1963,83.2974,7700.0
2010-03-15 11:20:00,107.06,107.13,106.93,107.07,8300.0,83.2974,83.3519,83.1963,83.3052,8300.0
2010-03-15 11:30:00,107.07,107.15,106.95,107.14,12500.0,83.3052,83.3674,83.2118,83.3597,12500.0
2010-03-15 11:40:00,107.19,107.24,107.06,107.06,12500.0,83.3986,83.4375,83.2974,83.2974,12500.0
2010-03-15 11:50:00,107.01,107.03,106.93,107.0,6300.0,83.2585,83.2741,83.1963,83.2507,6300.0
2010-03-15 12:00:00,106.97,106.97,106.79,106.92,10400.0,83.2274,83.2274,83.0874,83.1885,10400.0
2010-03-15 12:10:00,106.92,106.92,106.77,106.79,12500.0,83.1885,83.1885,83.0718,83.0874,12500.0
2010-03-15 12:20:00,106.8,106.88,106.76,106.84,20300.0,83.0951,83.1574,83.064,83.1263,20300.0
2010-03-15 12:30:00,106.85,106.85,106.72,106.73,21900.0,83.134,83.134,83.0329,83.0407,21900.0
2010-03-15 12:40:00,106.76,106.8,106.67,106.67,13000.0,83.064,83.0951,82.994,82.994,13000.0
2010-03-15 12:50:00,106.68,106.74,106.66,106.67,11300.0,83.0018,83.0484,82.9862,82.994,11300.0
2010-03-15 13:00:00,106.65,106.76,106.6,106.66,10700.0,82.9784,83.064,82.9395,82.9862,10700.0
2010-03-15 13:10:00,106.68,106.68,106.49,106.53,15100.0,83.0018,83.0018,82.8539,82.8851,15100.0
2010-03-15 13:20:00,106.52,106.55,106.41,106.46,14000.0,82.8773,82.9006,82.7917,82.8306,14000.0
2010-03-15 13:30:00,106.51,106.58,106.45,106.58,16700.0,82.8695,82.924,82.8228,82.924,16700.0
2010-03-15 13:40:00,106.58,106.67,106.54,106.65,10500.0,82.924,82.994,82.8928,82.9784,10500.0
2010-03-15 13:50:00,106.65,106.68,106.61,106.64,8600.0,82.9784,83.0018,82.9473,82.9706,8600.0
2010-03-15 14:00:00,106.62,106.65,106.57,106.59,13000.0,82.9551,82.9784,82.9162,82.9317,13000.0
2010-03-15 14:10:00,106.59,106.65,106.58,106.65,8400.0,82.9317,82.9784,82.924,82.9784,8400.0
2010-03-15 14:20:00,106.64,106.65,106.59,106.61,9800.0,82.9706,82.9784,82.9317,82.9473,9800.0
2010-03-15 14:30:00,106.62,106.67,106.52,106.65,16400.0,82.9551,82.994,82.8773,82.9784,16400.0
2010-03-15 14:40:00,106.64,106.65,106.58,106.62,23700.0,82.9706,82.9784,82.924,82.9551,23700.0
2010-03-15 14:50:00,106.64,106.66,106.58,106.58,23900.0,82.9706,82.9862,82.924,82.924,23900.0
2010-03-15 15:00:00,106.58,106.67,106.57,106.61,24400.0,82.924,82.994,82.9162,82.9473,24400.0
2010-03-15 15:10:00,106.65,106.68,106.6,106.68,32000.0,82.9784,83.0018,82.9395,83.0018,32000.0
2010-03-15 15:20:00,106.7,106.94,106.67,106.94,17500.0,83.0173,83.2041,82.994,83.2041,17500.0
2010-03-15 15:30:00,106.94,106.97,106.9,106.95,18000.0,83.2041,83.2274,83.1729,83.2118,18000.0
2010-03-15 15:40:00,106.95,107.27,106.95,107.27,23900.0,83.2118,83.4608,83.2118,83.4608,23900.0
2010-03-15 15:50:00,107.27,107.28,107.11,107.13,42500.0,83.4608,83.4686,83.3363,83.3519,42500.0
2010-03-16 09:30:00,107.65,107.65,107.06,107.57,9800.0,83.7565,83.7565,83.2974,83.6942,9800.0
2010-03-16 09:40:00,107.57,107.57,107.33,107.5,4200.0,83.6942,83.6942,83.5075,83.6398,4200.0
2010-03-16 09:50:00,107.49,107.6,107.32,107.59,6400.0,83.632,83.7176,83.4997,83.7098,6400.0
2010-03-16 10:00:00,107.56,107.65,107.5,107.55,4400.0,83.6864,83.7565,83.6398,83.6787,4400.0
2010-03-16 10:10:00,107.5,107.5,107.14,107.16,4100.0,83.6398,83.6398,83.3597,83.3752,4100.0
2010-03-16 10:20:00,107.13,107.45,107.1,107.33,3300.0,83.3519,83.6009,83.3285,83.5075,3300.0
2010-03-16 10:30:00,107.3,107.41,107.27,107.27,3400.0,83.4842,83.5697,83.4608,83.4608,3400.0
2010-03-16 10:40:00,107.22,107.38,107.2,107.35,8500.0,83.4219,83.5464,83.4064,83.5231,8500.0
2010-03-16 10:50:00,107.34,107.57,107.28,107.53,8200.0,83.5153,83.6942,83.4686,83.6631,8200.0
2010-03-16 11:00:00,107.57,107.6,107.44,107.49,11600.0,83.6942,83.7176,83.5931,83.632,11600.0
2010-03-16 11:10:00,107.48,107.57,107.44,107.53,13300.0,83.6242,83.6942,83.5931,83.6631,13300.0
2010-03-16 11:20:00,107.57,107.63,107.51,107.55,10200.0,83.6942,83.7409,83.6475,83.6787,10200.0
2010-03-16 11:30:00,107.59,107.68,107.51,107.56,7000.0,83.7098,83.7798,83.6475,83.6864,7000.0
2010-03-16 11:40:00,107.55,107.61,107.45,107.47,10100.0,83.6787,83.7253,83.6009,83.6164,10100.0
2010-03-16 11:50:00,107.5,107.52,107.43,107.52,8300.0,83.6398,83.6553,83.5853,83.6553,8300.0
2010-03-16 12:00:00,107.52,107.64,107.52,107.64,11800.0,83.6553,83.7487,83.6553,83.7487,11800.0
2010-03-16 12:10:00,107.61,107.71,107.55,107.55,14100.0,83.7253,83.8032,83.6787,83.6787,14100.0
2010-03-16 12:20:00,107.54,107.6,107.52,107.57,5300.0,83.6709,83.7176,83.6553,83.6942,5300.0
2010-03-16 12:30:00,107.55,107.63,107.49,107.55,5500.0,83.6787,83.7409,83.632,83.6787,5500.0
2010-03-16 12:40:00,107.5,107.64,107.5,107.64,6700.0,83.6398,83.7487,83.6398,83.7487,6700.0
2010-03-16 12:50:00,107.59,107.62,107.48,107.48,1800.0,83.7098,83.7331,83.6242,83.6242,1800.0
2010-03-16 13:00:00,107.46,107.56,107.43,107.53,15700.0,83.6086,83.6864,83.5853,83.6631,15700.0
2010-03-16 13:10:00,107.53,107.53,107.42,107.43,8300.0,83.6631,83.6631,83.5775,83.5853,8300.0
2010-03-16 13:20:00,107.42,107.43,107.34,107.41,15600.0,83.5775,83.5853,83.5153,83.5697,15600.0
2010-03-16 13:30:00,107.38,107.46,107.34,107.37,9000.0,83.5464,83.6086,83.5153,83.5386,9000.0
2010-03-16 13:40:00,107.4,107.4,107.32,107.37,24500.0,83.562,83.562,83.4997,83.5386,24500.0
2010-03-16 13:50:00,107.35,107.35,107.24,107.28,2900.0,83.5231,83.5231,83.4375,83.4686,2900.0
2010-03-16 14:00:00,107.29,107.29,107.14,107.15,5100.0,83.4764,83.4764,83.3597,83.3674,5100.0
2010-03-16 14:10:00,107.18,107.49,107.17,107.49,7600.0,83.3908,83.632,83.383,83.632,7600.0
2010-03-16 14:20:00,107.43,107.62,107.43,107.54,9100.0,83.5853,83.7331,83.5853,83.6709,9100.0
2010-03-16 14:30:00,107.5,107.5,107.25,107.33,8900.0,83.6398,83.6398,83.4453,83.5075,8900.0
2010-03-16 14:40:00,107.35,107.42,107.19,107.34,8000.0,83.5231,83.5775,83.3986,83.5153,8000.0
2010-03-16 14:50:00,107.27,107.65,107.18,107.63,16900.0,83.4608,83.7565,83.3908,83.7409,16900.0
2010-03-16 15:00:00,107.64,107.83,107.6,107.62,30800.0,83.7487,83.8965,83.7176,83.7331,30800.0
2010-03-16 15:10:00,107.64,107.7,107.55,107.65,9900.0,83.7487,83.7954,83.6787,83.7565,9900.0
2010-03-16 15:20:00,107.65,107.67,107.47,107.5,11000.0,83.7565,83.772,83.6164,83.6398,11000.0
2010-03-16 15:30:00,107.49,107.67,107.38,107.56,13300.0,83.632,83.772,83.5464,83.6864,13300.0
2010-03-16 15:40:00,107.58,107.66,107.51,107.59,15000.0,83.702,83.7643,83.6475,83.7098,15000.0
2010-03-16 15:50:00,107.6,107.89,107.59,107.76,47500.0,83.7176,83.9432,83.7098,83.8421,47500.0
2010-03-17 09:30:00,108.26,108.49,107.97,108.35,20400.0,84.2311,84.41,84.0054,84.3011,20400.0
2010-03-17 09:40:00,108.37,108.59,108.28,108.42,7800.0,84.3167,84.4878,84.2466,84.3556,7800.0
2010-03-17 09:50:00,108.5,108.86,108.4,108.8,13800.0,84.4178,84.6979,84.34,84.6512,13800.0
2010-03-17 10:00:00,108.8,108.85,108.48,108.48,10300.0,84.6512,84.6901,84.4022,84.4022,10300.0
2010-03-17 10:10:00,108.52,108.52,108.32,108.45,7000.0,84.4334,84.4334,84.2778,84.3789,7000.0
2010-03-17 10:20:00,108.45,108.45,108.0,108.0,6400.0,84.3789,84.3789,84.0288,84.0288,6400.0
2010-03-17 10:30:00,108.08,108.08,108.02,108.05,5800.0,84.091,84.091,84.0443,84.0677,5800.0
2010-03-17 10:40:00,108.05,108.15,108.05,108.15,7200.0,84.0677,84.1455,84.0677,84.1455,7200.0
2010-03-17 10:50:00,108.15,108.27,108.1,108.2,12700.0,84.1455,84.2389,84.1066,84.1844,12700.0
2010-03-17 11:00:00,108.22,108.41,108.21,108.37,14400.0,84.2,84.3478,84.1922,84.3167,14400.0
2010-03-17 11:10:00,108.38,108.38,108.29,108.35,8700.0,84.3244,84.3244,84.2544,84.3011,8700.0
2010-03-17 11:20:00,108.39,108.5,108.39,108.47,4400.0,84.3322,84.4178,84.3322,84.3945,4400.0
2010-03-17 11:30:00,108.42,108.46,108.39,108.41,13800.0,84.3556,84.3867,84.3322,84.3478,13800.0
2010-03-17 11:40:00,108.43,108.67,108.43,108.64,19800.0,84.3633,84.5501,84.3633,84.5267,19800.0
2010-03-17 11:50:00,108.61,108.67,108.43,108.49,13800.0,84.5034,84.5501,84.3633,84.41,13800.0
2010-03-17 12:00:00,108.42,108.57,108.4,108.5,22200.0,84.3556,84.4723,84.34,84.4178,22200.0
2010-03-17 12:10:00,108.48,108.49,108.36,108.36,14200.0,84.4022,84.41,84.3089,84.3089,14200.0
2010-03-17 12:20:00,108.38,108.42,108.28,108.28,27500.0,84.3244,84.3556,84.2466,84.2466,27500.0
2010-03-17 12:30:00,108.3,108.39,108.22,108.22,17700.0,84.2622,84.3322,84.2,84.2,17700.0
2010-03-17 12:40:00,108.26,108.35,108.26,108.3,14100.0,84.2311,84.3011,84.2311,84.2622,14100.0
2010-03-17 12:50:00,108.36,108.46,108.29,108.39,5700.0,84.3089,84.3867,84.2544,84.3322,5700.0
2010-03-17 13:00:00,108.4,108.47,108.38,108.38,4600.0,84.34,84.3945,84.3244,84.3244,4600.0
2010-03-17 13:10:00,108.38,108.41,108.32,108.39,3000.0,84.3244,84.3478,84.2778,84.3322,3000.0
2010-03-17 13:20:00,108.36,108.49,108.36,108.49,3700.0,84.3089,84.41,84.3089,84.41,3700.0
2010-03-17 13:30:00,108.44,108.73,108.44,108.69,9500.0,84.3711,84.5968,84.3711,84.5656,9500.0
2010-03-17 13:40:00,108.61,108.7,108.53,108.53,3500.0,84.5034,84.5734,84.4411,84.4411,3500.0
2010-03-17 13:50:00,108.53,108.69,108.53,108.65,4700.0,84.4411,84.5656,84.4411,84.5345,4700.0
2010-03-17 14:00:00,108.68,108.72,108.66,108.71,6500.0,84.5579,84.589,84.5423,84.5812,6500.0
2010-03-17 14:10:00,108.68,108.77,108.68,108.73,4800.0,84.5579,84.6279,84.5579,84.5968,4800.0
2010-03-17 14:20:00,108.78,108.78,108.65,108.65,8000.0,84.6357,84.6357,84.5345,84.5345,8000.0
2010-03-17 14:30:00,108.68,108.68,108.49,108.49,4400.0,84.5579,84.5579,84.41,84.41,4400.0
2010-03-17 14:40:00,108.49,108.57,108.49,108.52,6800.0,84.41,84.4723,84.41,84.4334,6800.0
2010-03-17 14:50:00,108.56,108.62,108.36,108.36,9100.0,84.4645,84.5112,84.3089,84.3089,9100.0
2010-03-17 15:00:00,108.4,108.63,108.37,108.53,20200.0,84.34,84.519,84.3167,84.4411,20200.0
2010-03-17 15:10:00,108.52,108.52,108.16,108.17,10200.0,84.4334,84.4334,84.1533,84.1611,10200.0
2010-03-17 15:20:00,108.19,108.25,108.1,108.25,8900.0,84.1766,84.2233,84.1066,84.2233,8900.0
2010-03-17 15:30:00,108.22,108.28,108.1,108.21,15700.0,84.2,84.2466,84.1066,84.1922,15700.0
2010-03-17 15:40:00,108.21,108.31,108.14,108.31,13400.0,84.1922,84.27,84.1377,84.27,13400.0
2010-03-17 15:50:00,108.3,108.35,108.2,108.35,28300.0,84.2622,84.3011,84.1844,84.3011,28300.0
2010-03-18 09:30:00,108.05,108.55,107.96,108.4,18300.0,84.0677,84.4567,83.9977,84.34,18300.0
2010-03-18 09:40:00,108.27,108.71,108.27,108.6,10100.0,84.2389,84.5812,84.2389,84.4956,10100.0
2010-03-18 09:50:00,108.56,108.56,108.33,108.47,8100.0,84.4645,84.4645,84.2855,84.3945,8100.0
2010-03-18 10:00:00,108.37,108.51,108.24,108.28,13100.0,84.3167,84.4256,84.2155,84.2466,13100.0
2010-03-18 10:10:00,108.25,108.29,108.11,108.23,9800.0,84.2233,84.2544,84.1144,84.2077,9800.0
2010-03-18 10:20:00,108.23,108.45,108.23,108.25,7100.0,84.2077,84.3789,84.2077,84.2233,7100.0
2010-03-18 10:30:00,108.28,108.38,108.16,108.26,5300.0,84.2466,84.3244,84.1533,84.2311,5300.0
2010-03-18 10:40:00,108.21,108.51,108.16,108.48,13700.0,84.1922,84.4256,84.1533,84.4022,13700.0
2010-03-18 10:50:00,108.49,108.79,108.48,108.79,9800.0,84.41,84.6434,84.4022,84.6434,9800.0
2010-03-18 11:00:00,108.74,108.95,108.71,108.83,22100.0,84.6045,84.7679,84.5812,84.6746,22100.0
2010-03-18 11:10:00,108.88,109.01,108.82,108.84,18500.0,84.7135,84.8146,84.6668,84.6823,18500.0
2010-03-18 11:20:00,108.92,109.0,108.85,108.99,14300.0,84.7446,84.8068,84.6901,84.799,14300.0
2010-03-18 11:30:00,108.98,109.1,108.79,108.81,17900.0,84.7913,84.8846,84.6434,84.659,17900.0
2010-03-18 11:40:00,108.76,108.76,108.48,108.53,5800.0,84.6201,84.6201,84.4022,84.4411,5800.0
2010-03-18 11:50:00,108.52,108.55,108.35,108.39,9600.0,84.4334,84.4567,84.3011,84.3322,9600.0
2010-03-18 12:00:00,108.4,108.47,108.26,108.47,10800.0,84.34,84.3945,84.2311,84.3945,10800.0
2010-03-18 12:10:00,108.43,108.59,108.39,108.59,12200.0,84.3633,84.4878,84.3322,84.4878,12200.0
2010-03-18 12:20:00,108.58,108.58,108.41,108.54,10700.0,84.4801,84.4801,84.3478,84.4489,10700.0
2010-03-18 12:30:00,108.5,108.55,108.37,108.41,11200.0,84.4178,84.4567,84.3167,84.3478,11200.0
2010-03-18 12:40:00,108.43,108.43,108.33,108.39,3700.0,84.3633,84.3633,84.2855,84.3322,3700.0
2010-03-18 12:50:00,108.42,108.47,108.36,108.45,7000.0,84.3556,84.3945,84.3089,84.3789,7000.0
2010-03-18 13:00:00,108.44,108.64,108.43,108.5,3900.0,84.3711,84.5267,84.3633,84.4178,3900.0
2010-03-18 13:10:00,108.49,108.54,108.36,108.36,4700.0,84.41,84.4489,84.3089,84.3089,4700.0
2010-03-18 13:20:00,108.4,108.44,108.37,108.4,3900.0,84.34,84.3711,84.3167,84.34,3900.0
2010-03-18 13:30:00,108.4,108.46,108.37,108.37,16200.0,84.34,84.3867,84.3167,84.3167,16200.0
2010-03-18 13:40:00,108.38,108.43,108.37,108.37,9700.0,84.3244,84.3633,84.3167,84.3167,9700.0
2010-03-18 13:50:00,108.36,108.36,108.17,108.21,12800.0,84.3089,84.3089,84.1611,84.1922,12800.0
2010-03-18 14:00:00,108.25,108.34,108.22,108.26,10400.0,84.2233,84.2933,84.2,84.2311,10400.0
2010-03-18 14:10:00,108.28,108.33,108.17,108.23,15700.0,84.2466,84.2855,84.1611,84.2077,15700.0
2010-03-18 14:20:00,108.25,108.31,108.17,108.22,26900.0,84.2233,84.27,84.1611,84.2,26900.0
2010-03-18 14:30:00,108.26,108.46,108.24,108.44,17400.0,84.2311,84.3867,84.2155,84.3711,17400.0
2010-03-18 14:40:00,108.42,108.44,108.31,108.33,17800.0,84.3556,84.3711,84.27,84.2855,17800.0
2010-03-18 14:50:00,108.29,108.34,108.2,108.32,4100.0,84.2544,84.2933,84.1844,84.2778,4100.0
2010-03-18 15:00:00,108.35,108.4,108.3,108.36,7000.0,84.3011,84.34,84.2622,84.3089,7000.0
2010-03-18 15:10:00,108.4,108.4,108.23,108.33,6800.0,84.34,84.34,84.2077,84.2855,6800.0
2010-03-18 15:20:00,108.32,108.41,108.23,108.36,12000.0,84.2778,84.3478,84.2077,84.3089,12000.0
2010-03-18 15:30:00,108.35,108.53,108.33,108.36,21300.0,84.3011,84.4411,84.2855,84.3089,21300.0
2010-03-18 15:40:00,108.36,108.45,108.27,108.4,19100.0,84.3089,84.3789,84.2389,84.34,19100.0
2010-03-18 15:50:00,108.38,108.39,108.23,108.31,27400.0,84.3244,84.3322,84.2077,84.27,27400.0
2010-03-19 09:30:00,108.59,109.07,108.51,108.65,92400.0,84.4878,84.8613,84.4256,84.5345,92400.0
2010-03-19 09:40:00,108.51,108.59,108.33,108.52,4100.0,84.4256,84.4878,84.2855,84.4334,4100.0
2010-03-19 09:50:00,108.58,108.74,108.52,108.58,7500.0,84.4801,84.6045,84.4334,84.4801,7500.0
2010-03-19 10:00:00,108.58,108.63,108.39,108.4,9100.0,84.4801,84.519,84.3322,84.34,9100.0
2010-03-19 10:10:00,108.39,108.47,108.23,108.34,4100.0,84.3322,84.3945,84.2077,84.2933,4100.0
2010-03-19 10:20:00,108.3,108.3,107.98,108.13,7900.0,84.2622,84.2622,84.0132,84.1299,7900.0
2010-03-19 10:30:00,108.11,108.11,107.88,107.94,11000.0,84.1144,84.1144,83.9354,83.9821,11000.0
2010-03-19 10:40:00,107.94,108.09,107.9,108.02,7700.0,83.9821,84.0988,83.951,84.0443,7700.0
2010-03-19 10:50:00,108.02,108.02,107.8,107.87,14600.0,84.0443,84.0443,83.8732,83.9276,14600.0
2010-03-19 11:00:00,107.85,107.88,107.65,107.69,13100.0,83.9121,83.9354,83.7565,83.7876,13100.0
2010-03-19 11:10:00,107.68,107.74,107.4,107.52,9100.0,83.7798,83.8265,83.562,83.6553,9100.0
2010-03-19 11:20:00,107.51,107.7,107.46,107.51,15400.0,83.6475,83.7954,83.6086,83.6475,15400.0
2010-03-19 11:30:00,107.51,107.67,107.51,107.53,15200.0,83.6475,83.772,83.6475,83.6631,15200.0
2010-03-19 11:40:00,107.54,107.68,107.47,107.52,19300.0,83.6709,83.7798,83.6164,83.6553,19300.0
2010-03-19 11:50:00,107.56,107.62,107.51,107.51,7500.0,83.6864,83.7331,83.6475,83.6475,7500.0
2010-03-19 12:00:00,107.51,107.6,107.34,107.38,9100.0,83.6475,83.7176,83.5153,83.5464,9100.0
2010-03-19 12:10:00,107.46,107.49,107.22,107.22,9800.0,83.6086,83.632,83.4219,83.4219,9800.0
2010-03-19 12:20:00,107.23,107.42,107.22,107.34,7800.0,83.4297,83.5775,83.4219,83.5153,7800.0
2010-03-19 12:30:00,107.28,107.29,107.13,107.13,16900.0,83.4686,83.4764,83.3519,83.3519,16900.0
2010-03-19 12:40:00,107.17,107.24,107.07,107.16,11900.0,83.383,83.4375,83.3052,83.3752,11900.0
2010-03-19 12:50:00,107.14,107.19,107.01,107.02,11100.0,83.3597,83.3986,83.2585,83.2663,11100.0
2010-03-19 13:00:00,107.02,107.24,107.02,107.12,8900.0,83.2663,83.4375,83.2663,83.3441,8900.0
2010-03-19 13:10:00,107.12,107.19,107.09,107.09,2800.0,83.3441,83.3986,83.3208,83.3208,2800.0
2010-03-19 13:20:00,107.1,107.16,107.04,107.13,5500.0,83.3285,83.3752,83.2819,83.3519,5500.0
2010-03-19 13:30:00,107.13,107.13,107.05,107.05,3200.0,83.3519,83.3519,83.2896,83.2896,3200.0
2010-03-19 13:40:00,107.07,107.1,106.95,107.01,7900.0,83.3052,83.3285,83.2118,83.2585,7900.0
2010-03-19 13:50:00,107.03,107.05,106.96,106.96,5300.0,83.2741,83.2896,83.2196,83.2196,5300.0
2010-03-19 14:00:00,106.99,107.09,106.94,107.04,5200.0,83.243,83.3208,83.2041,83.2819,5200.0
2010-03-19 14:10:00,107.02,107.09,106.98,107.05,8100.0,83.2663,83.3208,83.2352,83.2896,8100.0
2010-03-19 14:20:00,107.07,107.19,107.06,107.18,7200.0,83.3052,83.3986,83.2974,83.3908,7200.0
2010-03-19 14:30:00,107.18,107.4,107.17,107.39,15900.0,83.3908,83.562,83.383,83.5542,15900.0
2010-03-19 14:40:00,107.4,107.55,107.32,107.45,17500.0,83.562,83.6787,83.4997,83.6009,17500.0
2010-03-19 14:50:00,107.43,107.43,107.28,107.28,5900.0,83.5853,83.5853,83.4686,83.4686,5900.0
2010-03-19 15:00:00,107.27,107.44,107.27,107.42,12300.0,83.4608,83.5931,83.4608,83.5775,12300.0
2010-03-19 15:10:00,107.42,107.42,107.26,107.33,6100.0,83.5775,83.5775,83.453,83.5075,6100.0
2010-03-19 15:20:00,107.35,107.35,107.2,107.22,9700.0,83.5231,83.5231,83.4064,83.4219,9700.0
2010-03-19 15:30:00,107.22,107.22,106.98,107.09,21300.0,83.4219,83.4219,83.2352,83.3208,21300.0
2010-03-19 15:40:00,107.11,107.51,107.02,107.43,43100.0,83.3363,83.6475,83.2663,83.5853,43100.0
2010-03-19 15:50:00,107.42,107.49,107.32,107.49,55600.0,83.5775,83.632,83.4997,83.632,55600.0
2010-03-22 09:30:00,107.1,107.73,107.1,107.72,7900.0,83.3285,83.8187,83.3285,83.8109,7900.0
2010-03-22 09:40:00,107.69,107.87,107.5,107.82,11300.0,83.7876,83.9276,83.6398,83.8887,11300.0
2010-03-22 09:50:00,107.81,108.07,107.77,107.83,5000.0,83.881,84.0832,83.8498,83.8965,5000.0
2010-03-22 10:00:00,107.83,107.95,107.51,107.55,6400.0,83.8965,83.9899,83.6475,83.6787,6400.0
2010-03-22 10:10:00,107.55,107.57,107.45,107.52,5900.0,83.6787,83.6942,83.6009,83.6553,5900.0
2010-03-22 10:20:00,107.48,108.08,107.48,108.04,6100.0,83.6242,84.091,83.6242,84.0599,6100.0
2010-03-22 10:30:00,107.99,108.04,107.86,108.01,6600.0,84.021,84.0599,83.9199,84.0366,6600.0
2010-03-22 10:40:00,108.0,108.13,107.98,108.04,13100.0,84.0288,84.1299,84.0132,84.0599,13100.0
2010-03-22 10:50:00,108.01,108.22,108.01,108.11,4700.0,84.0366,84.2,84.0366,84.1144,4700.0
2010-03-22 11:00:00,108.07,108.2,108.05,108.1,9800.0,84.0832,84.1844,84.0677,84.1066,9800.0
2010-03-22 11:10:00,108.09,108.15,108.0,108.11,15000.0,84.0988,84.1455,84.0288,84.1144,15000.0
2010-03-22 11:20:00,108.04,108.14,108.02,108.09,31900.0,84.0599,84.1377,84.0443,84.0988,31900.0
2010-03-22 11:30:00,108.07,108.24,108.0,108.14,25200.0,84.0832,84.2155,84.0288,84.1377,25200.0
2010-03-22 11:40:00,108.16,108.33,108.06,108.32,14600.0,84.1533,84.2855,84.0755,84.2778,14600.0
2010-03-22 11:50:00,108.34,108.35,108.23,108.33,10900.0,84.2933,84.3011,84.2077,84.2855,10900.0
2010-03-22 12:00:00,108.33,108.4,108.25,108.31,21800.0,84.2855,84.34,84.2233,84.27,21800.0
2010-03-22 12:10:00,108.3,108.53,108.29,108.29,9100.0,84.2622,84.4411,84.2544,84.2544,9100.0
2010-03-22 12:20:00,108.34,108.42,108.27,108.4,9300.0,84.2933,84.3556,84.2389,84.34,9300.0
2010-03-22 12:30:00,108.4,108.49,108.32,108.32,9200.0,84.34,84.41,84.2778,84.2778,9200.0
2010-03-22 12:40:00,108.34,108.4,108.28,108.33,7400.0,84.2933,84.34,84.2466,84.2855,7400.0
2010-03-22 12:50:00,108.34,108.43,108.3,108.4,5200.0,84.2933,84.3633,84.2622,84.34,5200.0
2010-03-22 13:00:00,108.4,108.52,108.38,108.39,14200.0,84.34,84.4334,84.3244,84.3322,14200.0
2010-03-22 13:10:00,108.39,108.44,108.33,108.41,5500.0,84.3322,84.3711,84.2855,84.3478,5500.0
2010-03-22 13:20:00,108.47,108.5,108.37,108.37,4300.0,84.3945,84.4178,84.3167,84.3167,4300.0
2010-03-22 13:30:00,108.37,108.41,108.35,108.35,6600.0,84.3167,84.3478,84.3011,84.3011,6600.0
2010-03-22 13:40:00,108.36,108.4,108.3,108.4,5500.0,84.3089,84.34,84.2622,84.34,5500.0
2010-03-22 13:50:00,108.38,108.46,108.37,108.37,3100.0,84.3244,84.3867,84.3167,84.3167,3100.0
2010-03-22 14:00:00,108.35,108.37,108.25,108.27,6000.0,84.3011,84.3167,84.2233,84.2389,6000.0
2010-03-22 14:10:00,108.25,108.43,108.16,108.43,6800.0,84.2233,84.3633,84.1533,84.3633,6800.0
2010-03-22 14:20:00,108.44,108.49,108.42,108.43,4000.0,84.3711,84.41,84.3556,84.3633,4000.0
2010-03-22 14:30:00,108.42,108.58,108.42,108.58,6600.0,84.3556,84.4801,84.3556,84.4801,6600.0
2010-03-22 14:40:00,108.56,108.62,108.51,108.56,6700.0,84.4645,84.5112,84.4256,84.4645,6700.0
2010-03-22 14:50:00,108.53,108.6,108.5,108.5,7900.0,84.4411,84.4956,84.4178,84.4178,7900.0
2010-03-22 15:00:00,108.5,108.58,108.44,108.46,10600.0,84.4178,84.4801,84.3711,84.3867,10600.0
2010-03-22 15:10:00,108.47,108.63,108.47,108.59,8500.0,84.3945,84.519,84.3945,84.4878,8500.0
2010-03-22 15:20:00,108.59,108.67,108.57,108.58,8200.0,84.4878,84.5501,84.4723,84.4801,8200.0
2010-03-22 15:30:00,108.57,108.57,108.41,108.46,10500.0,84.4723,84.4723,84.3478,84.3867,10500.0
2010-03-22 15:40:00,108.47,108.51,108.36,108.51,31100.0,84.3945,84.4256,84.3089,84.4256,31100.0
2010-03-22 15:50:00,108.55,108.55,108.36,108.49,52700.0,84.4567,84.4567,84.3089,84.41,52700.0
2010-03-23 09:30:00,108.37,108.72,108.37,108.66,9700.0,84.3167,84.589,84.3167,84.5423,9700.0
2010-03-23 09:40:00,108.58,108.58,108.25,108.32,8600.0,84.4801,84.4801,84.2233,84.2778,8600.0
2010-03-23 09:50:00,108.29,108.4,108.25,108.4,14000.0,84.2544,84.34,84.2233,84.34,14000.0
2010-03-23 10:00:00,108.39,108.62,108.23,108.39,7000.0,84.3322,84.5112,84.2077,84.3322,7000.0
2010-03-23 10:10:00,108.5,108.53,108.35,108.53,4200.0,84.4178,84.4411,84.3011,84.4411,4200.0
2010-03-23 10:20:00,108.54,108.59,108.4,108.57,20500.0,84.4489,84.4878,84.34,84.4723,20500.0
2010-03-23 10:30:00,108.55,108.59,108.36,108.4,6900.0,84.4567,84.4878,84.3089,84.34,6900.0
2010-03-23 10:40:00,108.38,108.41,108.24,108.26,24300.0,84.3244,84.3478,84.2155,84.2311,24300.0
2010-03-23 10:50:00,108.28,108.39,108.09,108.09,11100.0,84.2466,84.3322,84.0988,84.0988,11100.0
2010-03-23 11:00:00,108.07,108.18,107.98,108.13,7700.0,84.0832,84.1688,84.0132,84.1299,7700.0
2010-03-23 11:10:00,108.14,108.27,108.04,108.22,27300.0,84.1377,84.2389,84.0599,84.2,27300.0
2010-03-23 11:20:00,108.18,108.33,108.17,108.27,16200.0,84.1688,84.2855,84.1611,84.2389,16200.0
2010-03-23 11:30:00,108.29,108.37,108.18,108.27,11400.0,84.2544,84.3167,84.1688,84.2389,11400.0
2010-03-23 11:40:00,108.23,108.28,108.12,108.22,7900.0,84.2077,84.2466,84.1222,84.2,7900.0
2010-03-23 11:50:00,108.22,108.3,108.19,108.28,4300.0,84.2,84.2622,84.1766,84.2466,4300.0
2010-03-23 12:00:00,108.27,108.41,108.27,108.4,4400.0,84.2389,84.3478,84.2389,84.34,4400.0
2010-03-23 12:10:00,108.39,108.55,108.38,108.42,2500.0,84.3322,84.4567,84.3244,84.3556,2500.0
2010-03-23 12:20:00,108.4,108.72,108.39,108.68,9700.0,84.34,84.589,84.3322,84.5579,9700.0
2010-03-23 12:30:00,108.7,108.79,108.6,108.63,15300.0,84.5734,84.6434,84.4956,84.519,15300.0
2010-03-23 12:40:00,108.63,108.71,108.56,108.56,6000.0,84.519,84.5812,84.4645,84.4645,6000.0
2010-03-23 12:50:00,108.53,108.59,108.52,108.55,5600.0,84.4411,84.4878,84.4334,84.4567,5600.0
2010-03-23 13:00:00,108.54,108.56,108.45,108.48,7700.0,84.4489,84.4645,84.3789,84.4022,7700.0
2010-03-23 13:10:00,108.47,108.47,108.38,108.45,5700.0,84.3945,84.3945,84.3244,84.3789,5700.0
2010-03-23 13:20:00,108.45,108.54,108.39,108.39,4200.0,84.3789,84.4489,84.3322,84.3322,4200.0
2010-03-23 13:30:00,108.45,108.46,108.36,108.42,4300.0,84.3789,84.3867,84.3089,84.3556,4300.0
2010-03-23 13:40:00,108.45,108.45,108.19,108.28,5400.0,84.3789,84.3789,84.1766,84.2466,5400.0
2010-03-23 13:50:00,108.29,108.39,108.26,108.27,6800.0,84.2544,84.3322,84.2311,84.2389,6800.0
2010-03-23 14:00:00,108.34,108.5,108.34,108.42,4900.0,84.2933,84.4178,84.2933,84.3556,4900.0
2010-03-23 14:10:00,108.51,108.6,108.51,108.6,2200.0,84.4256,84.4956,84.4256,84.4956,2200.0
2010-03-23 14:20:00,108.59,108.73,108.56,108.73,5100.0,84.4878,84.5968,84.4645,84.5968,5100.0
2010-03-23 14:30:00,108.71,108.71,108.59,108.67,4700.0,84.5812,84.5812,84.4878,84.5501,4700.0
2010-03-23 14:40:00,108.65,108.75,108.65,108.71,1800.0,84.5345,84.6123,84.5345,84.5812,1800.0
2010-03-23 14:50:00,108.72,108.72,108.64,108.71,3300.0,84.589,84.589,84.5267,84.5812,3300.0
2010-03-23 15:00:00,108.74,108.9,108.67,108.9,7600.0,84.6045,84.729,84.5501,84.729,7600.0
2010-03-23 15:10:00,108.88,109.19,108.87,109.14,12200.0,84.7135,84.9547,84.7057,84.9158,12200.0
2010-03-23 15:20:00,109.14,109.38,109.07,109.37,12200.0,84.9158,85.1025,84.8613,85.0947,12200.0
2010-03-23 15:30:00,109.35,109.42,109.23,109.33,13800.0,85.0791,85.1336,84.9858,85.0636,13800.0
2010-03-23 15:40:00,109.3,109.32,109.21,109.25,19500.0,85.0402,85.0558,84.9702,85.0013,19500.0
2010-03-23 15:50:00,109.28,109.3,109.16,109.3,28400.0,85.0247,85.0402,84.9313,85.0402,28400.0
2010-03-24 09:30:00,109.19,109.19,108.44,108.68,12000.0,84.9547,84.9547,84.3711,84.5579,12000.0
2010-03-24 09:40:00,108.59,108.83,108.56,108.64,4400.0,84.4878,84.6746,84.4645,84.5267,4400.0
2010-03-24 09:50:00,108.71,108.83,108.52,108.63,13500.0,84.5812,84.6746,84.4334,84.519,13500.0
2010-03-24 10:00:00,108.55,108.9,108.44,108.87,7500.0,84.4567,84.729,84.3711,84.7057,7500.0
2010-03-24 10:10:00,108.93,108.93,108.75,108.75,10400.0,84.7524,84.7524,84.6123,84.6123,10400.0
2010-03-24 10:20:00,108.75,108.9,108.63,108.76,33000.0,84.6123,84.729,84.519,84.6201,33000.0
2010-03-24 10:30:00,108.73,108.95,108.72,108.77,28800.0,84.5968,84.7679,84.589,84.6279,28800.0
2010-03-24 10:40:00,108.8,108.84,108.72,108.84,13000.0,84.6512,84.6823,84.589,84.6823,13000.0
2010-03-24 10:50:00,108.81,108.88,108.73,108.75,17800.0,84.659,84.7135,84.5968,84.6123,17800.0
2010-03-24 11:00:00,108.75,108.81,108.71,108.71,22900.0,84.6123,84.659,84.5812,84.5812,22900.0
2010-03-24 11:10:00,108.68,108.68,108.28,108.49,19500.0,84.5579,84.5579,84.2466,84.41,19500.0
2010-03-24 11:20:00,108.45,108.78,108.45,108.78,17500.0,84.3789,84.6357,84.3789,84.6357,17500.0
2010-03-24 11:30:00,108.78,108.8,108.69,108.72,13000.0,84.6357,84.6512,84.5656,84.589,13000.0
2010-03-24 11:40:00,108.76,108.82,108.73,108.8,7400.0,84.6201,84.6668,84.5968,84.6512,7400.0
2010-03-24 11:50:00,108.78,108.92,108.74,108.92,8200.0,84.6357,84.7446,84.6045,84.7446,8200.0
2010-03-24 12:00:00,108.94,109.01,108.79,108.88,9300.0,84.7601,84.8146,84.6434,84.7135,9300.0
2010-03-24 12:10:00,108.87,108.87,108.77,108.79,3900.0,84.7057,84.7057,84.6279,84.6434,3900.0
2010-03-24 12:20:00,108.79,108.85,108.74,108.75,5200.0,84.6434,84.6901,84.6045,84.6123,5200.0
2010-03-24 12:30:00,108.74,108.8,108.74,108.78,6600.0,84.6045,84.6512,84.6045,84.6357,6600.0
2010-03-24 12:40:00,108.78,108.83,108.75,108.78,1800.0,84.6357,84.6746,84.6123,84.6357,1800.0
2010-03-24 12:50:00,108.78,108.79,108.75,108.77,7400.0,84.6357,84.6434,84.6123,84.6279,7400.0
2010-03-24 13:00:00,108.75,108.75,108.48,108.7,25300.0,84.6123,84.6123,84.4022,84.5734,25300.0
2010-03-24 13:10:00,108.75,108.78,108.55,108.59,6400.0,84.6123,84.6357,84.4567,84.4878,6400.0
2010-03-24 13:20:00,108.6,108.76,108.54,108.76,31000.0,84.4956,84.6201,84.4489,84.6201,31000.0
2010-03-24 13:30:00,108.77,108.88,108.67,108.69,4300.0,84.6279,84.7135,84.5501,84.5656,4300.0
2010-03-24 13:40:00,108.76,108.76,108.48,108.5,3700.0,84.6201,84.6201,84.4022,84.4178,3700.0
2010-03-24 13:50:00,108.5,108.76,108.47,108.76,10000.0,84.4178,84.6201,84.3945,84.6201,10000.0
2010-03-24 14:00:00,108.78,108.78,108.67,108.75,9000.0,84.6357,84.6357,84.5501,84.6123,9000.0
2010-03-24 14:10:00,108.75,108.84,108.75,108.78,2400.0,84.6123,84.6823,84.6123,84.6357,2400.0
2010-03-24 14:20:00,108.75,108.89,108.75,108.82,12100.0,84.6123,84.7212,84.6123,84.6668,12100.0
2010-03-24 14:30:00,108.81,108.88,108.79,108.82,11900.0,84.659,84.7135,84.6434,84.6668,11900.0
2010-03-24 14:40:00,108.82,108.87,108.76,108.78,3400.0,84.6668,84.7057,84.6201,84.6357,3400.0
2010-03-24 14:50:00,108.81,108.85,108.76,108.83,11900.0,84.659,84.6901,84.6201,84.6746,11900.0
2010-03-24 15:00:00,108.79,108.86,108.67,108.7,13800.0,84.6434,84.6979,84.5501,84.5734,13800.0
2010-03-24 15:10:00,108.72,108.84,108.62,108.8,26300.0,84.589,84.6823,84.5112,84.6512,26300.0
2010-03-24 15:20:00,108.82,108.9,108.79,108.8,11300.0,84.6668,84.729,84.6434,84.6512,11300.0
2010-03-24 15:30:00,108.81,109.08,108.8,108.93,19300.0,84.659,84.8691,84.6512,84.7524,19300.0
2010-03-24 15:40:00,108.93,108.94,108.77,108.9,27000.0,84.7524,84.7601,84.6279,84.729,27000.0
2010-03-24 15:50:00,108.89,108.99,108.79,108.93,25700.0,84.7212,84.799,84.6434,84.7524,25700.0
2010-03-25 09:30:00,109.37,109.49,109.13,109.49,9300.0,85.0947,85.1881,84.908,85.1881,9300.0
2010-03-25 09:40:00,109.41,109.47,109.33,109.35,19500.0,85.1258,85.1725,85.0636,85.0791,19500.0
2010-03-25 09:50:00,109.35,109.68,109.35,109.59,28600.0,85.0791,85.3359,85.0791,85.2659,28600.0
2010-03-25 10:00:00,109.6,109.81,109.38,109.45,21400.0,85.2737,85.437,85.1025,85.1569,21400.0
2010-03-25 10:10:00,109.44,109.52,109.42,109.52,7600.0,85.1492,85.2114,85.1336,85.2114,7600.0
2010-03-25 10:20:00,109.53,109.62,109.41,109.43,11200.0,85.2192,85.2892,85.1258,85.1414,11200.0
2010-03-25 10:30:00,109.43,109.49,109.39,109.49,10800.0,85.1414,85.1881,85.1103,85.1881,10800.0
2010-03-25 10:40:00,109.52,109.54,109.43,109.47,9900.0,85.2114,85.227,85.1414,85.1725,9900.0
2010-03-25 10:50:00,109.47,109.48,109.41,109.46,16700.0,85.1725,85.1803,85.1258,85.1647,16700.0
2010-03-25 11:00:00,109.48,109.66,109.43,109.66,24900.0,85.1803,85.3203,85.1414,85.3203,24900.0
2010-03-25 11:10:00,109.64,109.83,109.64,109.76,5800.0,85.3048,85.4526,85.3048,85.3981,5800.0
2010-03-25 11:20:00,109.81,109.94,109.79,109.94,5500.0,85.437,85.5382,85.4215,85.5382,5500.0
2010-03-25 11:30:00,109.93,109.98,109.9,109.93,9200.0,85.5304,85.5693,85.5071,85.5304,9200.0
2010-03-25 11:40:00,109.94,109.98,109.88,109.92,12800.0,85.5382,85.5693,85.4915,85.5226,12800.0
2010-03-25 11:50:00,109.93,109.94,109.79,109.81,6200.0,85.5304,85.5382,85.4215,85.437,6200.0
2010-03-25 12:00:00,109.79,109.79,109.65,109.72,10400.0,85.4215,85.4215,85.3126,85.367,10400.0
2010-03-25 12:10:00,109.71,109.71,109.48,109.48,6300.0,85.3592,85.3592,85.1803,85.1803,6300.0
2010-03-25 12:20:00,109.49,109.56,109.46,109.56,4500.0,85.1881,85.2425,85.1647,85.2425,4500.0
2010-03-25 12:30:00,109.58,109.62,109.54,109.54,1900.0,85.2581,85.2892,85.227,85.227,1900.0
2010-03-25 12:40:00,109.54,109.73,109.51,109.68,4700.0,85.227,85.3748,85.2036,85.3359,4700.0
2010-03-25 12:50:00,109.59,109.74,109.58,109.7,6100.0,85.2659,85.3826,85.2581,85.3515,6100.0
2010-03-25 13:00:00,109.7,109.85,109.68,109.83,7700.0,85.3515,85.4682,85.3359,85.4526,7700.0
2010-03-25 13:10:00,109.81,109.82,109.77,109.81,4300.0,85.437,85.4448,85.4059,85.437,4300.0
2010-03-25 13:20:00,109.81,109.89,109.75,109.85,3300.0,85.437,85.4993,85.3904,85.4682,3300.0
2010-03-25 13:30:00,109.73,109.79,109.63,109.73,6900.0,85.3748,85.4215,85.297,85.3748,6900.0
2010-03-25 13:40:00,109.67,109.69,109.54,109.54,6400.0,85.3281,85.3437,85.227,85.227,6400.0
2010-03-25 13:50:00,109.53,109.6,109.36,109.36,9200.0,85.2192,85.2737,85.0869,85.0869,9200.0
2010-03-25 14:00:00,109.4,109.58,109.4,109.55,6900.0,85.118,85.2581,85.118,85.2348,6900.0
2010-03-25 14:10:00,109.54,109.58,109.46,109.52,8500.0,85.227,85.2581,85.1647,85.2114,8500.0
2010-03-25 14:20:00,109.53,109.58,109.22,109.27,7800.0,85.2192,85.2581,84.978,85.0169,7800.0
2010-03-25 14:30:00,109.21,109.32,109.08,109.32,18300.0,84.9702,85.0558,84.8691,85.0558,18300.0
2010-03-25 14:40:00,109.36,109.39,109.21,109.21,17700.0,85.0869,85.1103,84.9702,84.9702,17700.0
2010-03-25 14:50:00,109.19,109.33,109.1,109.23,8600.0,84.9547,85.0636,84.8846,84.9858,8600.0
2010-03-25 15:00:00,109.23,109.53,109.23,109.4,9800.0,84.9858,85.2192,84.9858,85.118,9800.0
2010-03-25 15:10:00,109.42,109.47,109.42,109.42,12400.0,85.1336,85.1725,85.1336,85.1336,12400.0
2010-03-25 15:20:00,109.45,109.46,109.41,109.41,10700.0,85.1569,85.1647,85.1258,85.1258,10700.0
2010-03-25 15:30:00,109.41,109.41,109.0,109.01,24700.0,85.1258,85.1258,84.8068,84.8146,24700.0
2010-03-25 15:40:00,109.0,109.18,108.82,108.9,51500.0,84.8068,84.9469,84.6668,84.729,51500.0
2010-03-25 15:50:00,108.9,108.97,108.69,108.78,45400.0,84.729,84.7835,84.5656,84.6357,45400.0
2010-03-26 09:30:00,108.98,109.39,108.98,109.27,4400.0,84.7913,85.1103,84.7913,85.0169,4400.0
2010-03-26 09:40:00,109.24,109.28,108.94,109.17,10200.0,84.9936,85.0247,84.7601,84.9391,10200.0
2010-03-26 09:50:00,109.17,109.31,109.03,109.03,6900.0,84.9391,85.048,84.8302,84.8302,6900.0
2010-03-26 10:00:00,109.05,109.5,109.05,109.37,5900.0,84.8457,85.1959,84.8457,85.0947,5900.0
2010-03-26 10:10:00,109.38,109.46,109.31,109.41,5800.0,85.1025,85.1647,85.048,85.1258,5800.0
2010-03-26 10:20:00,109.47,109.68,109.46,109.57,9100.0,85.1725,85.3359,85.1647,85.2503,9100.0
2010-03-26 10:30:00,109.67,109.76,109.56,109.56,7000.0,85.3281,85.3981,85.2425,85.2425,7000.0
2010-03-26 10:40:00,109.62,109.67,109.51,109.62,16800.0,85.2892,85.3281,85.2036,85.2892,16800.0
2010-03-26 10:50:00,109.63,109.72,109.45,109.45,2100.0,85.297,85.367,85.1569,85.1569,2100.0
2010-03-26 11:00:00,109.51,109.69,109.48,109.53,8200.0,85.2036,85.3437,85.1803,85.2192,8200.0
2010-03-26 11:10:00,109.57,109.7,109.45,109.52,7900.0,85.2503,85.3515,85.1569,85.2114,7900.0
2010-03-26 11:20:00,109.54,109.67,109.48,109.51,6500.0,85.227,85.3281,85.1803,85.2036,6500.0
2010-03-26 11:30:00,109.54,109.7,109.52,109.63,24600.0,85.227,85.3515,85.2114,85.297,24600.0
2010-03-26 11:40:00,109.6,109.65,109.43,109.65,11700.0,85.2737,85.3126,85.1414,85.3126,11700.0
2010-03-26 11:50:00,109.67,109.71,109.5,109.53,2100.0,85.3281,85.3592,85.1959,85.2192,2100.0
2010-03-26 12:00:00,109.5,109.68,109.5,109.66,4500.0,85.1959,85.3359,85.1959,85.3203,4500.0
2010-03-26 12:10:00,109.58,109.58,109.53,109.55,1600.0,85.2581,85.2581,85.2192,85.2348,1600.0
2010-03-26 12:20:00,109.45,109.45,109.27,109.3,2000.0,85.1569,85.1569,85.0169,85.0402,2000.0
2010-03-26 12:30:00,109.19,109.24,109.07,109.19,4300.0,84.9547,84.9936,84.8613,84.9547,4300.0
2010-03-26 12:40:00,109.2,109.21,108.99,108.99,4700.0,84.9624,84.9702,84.799,84.799,4700.0
2010-03-26 12:50:00,109.04,109.12,108.88,109.01,4400.0,84.838,84.9002,84.7135,84.8146,4400.0
2010-03-26 13:00:00,108.94,109.02,108.67,108.67,5900.0,84.7601,84.8224,84.5501,84.5501,5900.0
2010-03-26 13:10:00,108.7,108.88,108.7,108.88,3500.0,84.5734,84.7135,84.5734,84.7135,3500.0
2010-03-26 13:20:00,108.9,109.01,108.85,108.92,3100.0,84.729,84.8146,84.6901,84.7446,3100.0
2010-03-26 13:30:00,108.88,109.03,108.84,109.03,3200.0,84.7135,84.8302,84.6823,84.8302,3200.0
2010-03-26 13:40:00,108.98,109.13,108.91,108.91,7600.0,84.7913,84.908,84.7368,84.7368,7600.0
2010-03-26 13:50:00,108.88,108.95,108.83,108.93,4600.0,84.7135,84.7679,84.6746,84.7524,4600.0
2010-03-26 14:00:00,108.92,108.92,108.71,108.85,4700.0,84.7446,84.7446,84.5812,84.6901,4700.0
2010-03-26 14:10:00,108.89,109.0,108.84,109.0,6100.0,84.7212,84.8068,84.6823,84.8068,6100.0
2010-03-26 14:20:00,108.99,109.14,108.86,109.14,5400.0,84.799,84.9158,84.6979,84.9158,5400.0
2010-03-26 14:30:00,109.11,109.15,109.04,109.14,7000.0,84.8924,84.9235,84.838,84.9158,7000.0
2010-03-26 14:40:00,109.12,109.18,108.94,108.95,3900.0,84.9002,84.9469,84.7601,84.7679,3900.0
2010-03-26 14:50:00,108.93,109.06,108.87,108.87,7200.0,84.7524,84.8535,84.7057,84.7057,7200.0
2010-03-26 15:00:00,108.85,108.96,108.82,108.82,13200.0,84.6901,84.7757,84.6668,84.6668,13200.0
2010-03-26 15:10:00,108.83,108.98,108.81,108.97,7400.0,84.6746,84.7913,84.659,84.7835,7400.0
2010-03-26 15:20:00,108.96,108.98,108.83,108.94,8800.0,84.7757,84.7913,84.6746,84.7601,8800.0
2010-03-26 15:30:00,108.97,109.02,108.83,108.97,13900.0,84.7835,84.8224,84.6746,84.7835,13900.0
2010-03-26 15:40:00,109.01,109.09,108.91,108.99,10300.0,84.8146,84.8769,84.7368,84.799,10300.0
2010-03-26 15:50:00,108.97,109.1,108.96,109.05,22800.0,84.7835,84.8846,84.7757,84.8457,22800.0
2010-03-29 09:30:00,109.17,109.38,109.09,109.32,8800.0,84.9391,85.1025,84.8769,85.0558,8800.0
2010-03-29 09:40:00,109.4,109.73,109.39,109.53,3400.0,85.118,85.3748,85.1103,85.2192,3400.0
2010-03-29 09:50:00,109.57,109.67,109.42,109.42,5000.0,85.2503,85.3281,85.1336,85.1336,5000.0
2010-03-29 10:00:00,109.39,109.45,109.21,109.44,5400.0,85.1103,85.1569,84.9702,85.1492,5400.0
2010-03-29 10:10:00,109.45,109.48,109.33,109.33,3000.0,85.1569,85.1803,85.0636,85.0636,3000.0
2010-03-29 10:20:00,109.33,109.43,109.21,109.42,4000.0,85.0636,85.1414,84.9702,85.1336,4000.0
2010-03-29 10:30:00,109.35,109.44,109.18,109.4,9300.0,85.0791,85.1492,84.9469,85.118,9300.0
2010-03-29 10:40:00,109.41,109.48,109.24,109.29,7000.0,85.1258,85.1803,84.9936,85.0325,7000.0
2010-03-29 10:50:00,109.26,109.32,109.15,109.31,3300.0,85.0091,85.0558,84.9235,85.048,3300.0
2010-03-29 11:00:00,109.36,109.37,109.3,109.33,1900.0,85.0869,85.0947,85.0402,85.0636,1900.0
2010-03-29 11:10:00,109.36,109.56,109.33,109.5,4900.0,85.0869,85.2425,85.0636,85.1959,4900.0
2010-03-29 11:20:00,109.49,109.65,109.39,109.59,4100.0,85.1881,85.3126,85.1103,85.2659,4100.0
2010-03-29 11:30:00,109.54,109.61,109.49,109.49,3100.0,85.227,85.2814,85.1881,85.1881,3100.0
2010-03-29 11:40:00,109.53,109.53,109.44,109.47,2300.0,85.2192,85.2192,85.1492,85.1725,2300.0
2010-03-29 11:50:00,109.5,109.51,109.4,109.51,3600.0,85.1959,85.2036,85.118,85.2036,3600.0
2010-03-29 12:00:00,109.47,109.49,109.38,109.43,2000.0,85.1725,85.1881,85.1025,85.1414,2000.0
2010-03-29 12:10:00,109.36,109.5,109.36,109.5,1600.0,85.0869,85.1959,85.0869,85.1959,1600.0
2010-03-29 12:20:00,109.47,109.58,109.39,109.56,5000.0,85.1725,85.2581,85.1103,85.2425,5000.0
2010-03-29 12:30:00,109.54,109.59,109.49,109.55,1700.0,85.227,85.2659,85.1881,85.2348,1700.0
2010-03-29 12:40:00,109.5,109.5,109.39,109.45,2800.0,85.1959,85.1959,85.1103,85.1569,2800.0
2010-03-29 12:50:00,109.44,109.54,109.44,109.45,4300.0,85.1492,85.227,85.1492,85.1569,4300.0
2010-03-29 13:00:00,109.47,109.55,109.41,109.41,3900.0,85.1725,85.2348,85.1258,85.1258,3900.0
2010-03-29 13:10:00,109.43,109.53,109.43,109.46,1500.0,85.1414,85.2192,85.1414,85.1647,1500.0
2010-03-29 13:20:00,109.49,109.54,109.46,109.47,2900.0,85.1881,85.227,85.1647,85.1725,2900.0
2010-03-29 13:30:00,109.51,109.54,109.4,109.43,3000.0,85.2036,85.227,85.118,85.1414,3000.0
2010-03-29 13:40:00,109.4,109.43,109.3,109.39,2900.0,85.118,85.1414,85.0402,85.1103,2900.0
2010-03-29 13:50:00,109.41,109.51,109.39,109.45,5100.0,85.1258,85.2036,85.1103,85.1569,5100.0
2010-03-29 14:00:00,109.45,109.52,109.41,109.5,3300.0,85.1569,85.2114,85.1258,85.1959,3300.0
2010-03-29 14:10:00,109.46,109.61,109.43,109.5,5000.0,85.1647,85.2814,85.1414,85.1959,5000.0
2010-03-29 14:20:00,109.52,109.65,109.49,109.55,6400.0,85.2114,85.3126,85.1881,85.2348,6400.0
2010-03-29 14:30:00,109.55,109.62,109.5,109.52,7100.0,85.2348,85.2892,85.1959,85.2114,7100.0
2010-03-29 14:40:00,109.55,109.55,109.45,109.47,2700.0,85.2348,85.2348,85.1569,85.1725,2700.0
2010-03-29 14:50:00,109.44,109.52,109.44,109.51,5400.0,85.1492,85.2114,85.1492,85.2036,5400.0
2010-03-29 15:00:00,109.51,109.54,109.44,109.45,7400.0,85.2036,85.227,85.1492,85.1569,7400.0
2010-03-29 15:10:00,109.46,109.53,109.43,109.49,7800.0,85.1647,85.2192,85.1414,85.1881,7800.0
2010-03-29 15:20:00,109.5,109.52,109.43,109.45,9200.0,85.1959,85.2114,85.1414,85.1569,9200.0
2010-03-29 15:30:00,109.46,109.48,109.33,109.38,10300.0,85.1647,85.1803,85.0636,85.1025,10300.0
2010-03-29 15:40:00,109.38,109.39,109.27,109.27,15400.0,85.1025,85.1103,85.0169,85.0169,15400.0
2010-03-29 15:50:00,109.32,109.46,109.3,109.42,23100.0,85.0558,85.1647,85.0402,85.1336,23100.0
2010-03-30 09:30:00,109.62,109.71,109.39,109.54,7800.0,85.2892,85.3592,85.1103,85.227,7800.0
2010-03-30 09:40:00,109.54,109.68,109.43,109.64,7100.0,85.227,85.3359,85.1414,85.3048,7100.0
2010-03-30 09:50:00,109.64,109.96,109.63,109.78,4900.0,85.3048,85.5538,85.297,85.4137,4900.0
2010-03-30 10:00:00,109.78,109.95,109.73,109.85,6400.0,85.4137,85.546,85.3748,85.4682,6400.0
2010-03-30 10:10:00,109.85,109.89,109.74,109.74,6700.0,85.4682,85.4993,85.3826,85.3826,6700.0
2010-03-30 10:20:00,109.73,109.74,109.64,109.68,4600.0,85.3748,85.3826,85.3048,85.3359,4600.0
2010-03-30 10:30:00,109.74,109.75,109.67,109.67,10600.0,85.3826,85.3904,85.3281,85.3281,10600.0
2010-03-30 10:40:00,109.69,109.74,109.65,109.67,2600.0,85.3437,85.3826,85.3126,85.3281,2600.0
2010-03-30 10:50:00,109.68,109.71,109.65,109.65,2700.0,85.3359,85.3592,85.3126,85.3126,2700.0
2010-03-30 11:00:00,109.65,109.65,109.23,109.32,10000.0,85.3126,85.3126,84.9858,85.0558,10000.0
2010-03-30 11:10:00,109.32,109.35,109.16,109.16,4400.0,85.0558,85.0791,84.9313,84.9313,4400.0
2010-03-30 11:20:00,109.16,109.16,108.93,109.05,12200.0,84.9313,84.9313,84.7524,84.8457,12200.0
2010-03-30 11:30:00,109.05,109.06,109.0,109.03,9300.0,84.8457,84.8535,84.8068,84.8302,9300.0
2010-03-30 11:40:00,109.07,109.14,109.05,109.1,9600.0,84.8613,84.9158,84.8457,84.8846,9600.0
2010-03-30 11:50:00,109.12,109.21,109.1,109.16,12000.0,84.9002,84.9702,84.8846,84.9313,12000.0
2010-03-30 12:00:00,109.16,109.44,109.16,109.43,11700.0,84.9313,85.1492,84.9313,85.1414,11700.0
2010-03-30 12:10:00,109.45,109.45,109.28,109.31,8100.0,85.1569,85.1569,85.0247,85.048,8100.0
2010-03-30 12:20:00,109.34,109.5,109.34,109.47,13700.0,85.0714,85.1959,85.0714,85.1725,13700.0
2010-03-30 12:30:00,109.47,109.53,109.43,109.48,10800.0,85.1725,85.2192,85.1414,85.1803,10800.0
2010-03-30 12:40:00,109.49,109.63,109.48,109.59,57700.0,85.1881,85.297,85.1803,85.2659,57700.0
2010-03-30 12:50:00,109.58,109.68,109.57,109.57,5500.0,85.2581,85.3359,85.2503,85.2503,5500.0
2010-03-30 13:00:00,109.56,109.61,109.5,109.61,3600.0,85.2425,85.2814,85.1959,85.2814,3600.0
2010-03-30 13:10:00,109.57,109.57,109.45,109.47,17000.0,85.2503,85.2503,85.1569,85.1725,17000.0
2010-03-30 13:20:00,109.47,109.49,109.4,109.45,3600.0,85.1725,85.1881,85.118,85.1569,3600.0
2010-03-30 13:30:00,109.47,109.57,109.43,109.52,34300.0,85.1725,85.2503,85.1414,85.2114,34300.0
2010-03-30 13:40:00,109.51,109.61,109.48,109.61,8600.0,85.2036,85.2814,85.1803,85.2814,8600.0
2010-03-30 13:50:00,109.63,109.66,109.58,109.64,2600.0,85.297,85.3203,85.2581,85.3048,2600.0
2010-03-30 14:00:00,109.63,109.63,109.57,109.57,4900.0,85.297,85.297,85.2503,85.2503,4900.0
2010-03-30 14:10:00,109.58,109.64,109.57,109.63,12200.0,85.2581,85.3048,85.2503,85.297,12200.0
2010-03-30 14:20:00,109.61,109.66,109.59,109.63,10700.0,85.2814,85.3203,85.2659,85.297,10700.0
2010-03-30 14:30:00,109.63,109.76,109.63,109.73,17500.0,85.297,85.3981,85.297,85.3748,17500.0
2010-03-30 14:40:00,109.73,109.75,109.62,109.65,11700.0,85.3748,85.3904,85.2892,85.3126,11700.0
2010-03-30 14:50:00,109.65,109.71,109.58,109.58,24000.0,85.3126,85.3592,85.2581,85.2581,24000.0
2010-03-30 15:00:00,109.6,109.65,109.53,109.56,20500.0,85.2737,85.3126,85.2192,85.2425,20500.0
2010-03-30 15:10:00,109.55,109.63,109.55,109.58,46300.0,85.2348,85.297,85.2348,85.2581,46300.0
2010-03-30 15:20:00,109.59,109.7,109.54,109.68,12800.0,85.2659,85.3515,85.227,85.3359,12800.0
2010-03-30 15:30:00,109.67,109.74,109.51,109.55,17400.0,85.3281,85.3826,85.2036,85.2348,17400.0
2010-03-30 15:40:00,109.55,109.6,109.39,109.4,25100.0,85.2348,85.2737,85.1103,85.118,25100.0
2010-03-30 15:50:00,109.38,109.42,109.13,109.31,71400.0,85.1025,85.1336,84.908,85.048,71400.0
2010-03-31 09:30:00,108.97,109.26,108.91,109.26,6800.0,84.7835,85.0091,84.7368,85.0091,6800.0
2010-03-31 09:40:00,109.3,109.3,108.72,108.83,13600.0,85.0402,85.0402,84.589,84.6746,13600.0
2010-03-31 09:50:00,108.81,109.05,108.81,108.97,10400.0,84.659,84.8457,84.659,84.7835,10400.0
2010-03-31 10:00:00,109.0,109.22,108.98,109.13,23600.0,84.8068,84.978,84.7913,84.908,23600.0
2010-03-31 10:10:00,109.09,109.17,109.02,109.05,25100.0,84.8769,84.9391,84.8224,84.8457,25100.0
2010-03-31 10:20:00,109.07,109.3,109.04,109.3,25500.0,84.8613,85.0402,84.838,85.0402,25500.0
2010-03-31 10:30:00,109.25,109.35,109.24,109.25,14100.0,85.0013,85.0791,84.9936,85.0013,14100.0
2010-03-31 10:40:00,109.28,109.3,109.16,109.16,13300.0,85.0247,85.0402,84.9313,84.9313,13300.0
2010-03-31 10:50:00,109.21,109.21,108.97,109.02,6600.0,84.9702,84.9702,84.7835,84.8224,6600.0
2010-03-31 11:00:00,109.04,109.07,108.84,108.91,7200.0,84.838,84.8613,84.6823,84.7368,7200.0
2010-03-31 11:10:00,108.91,108.96,108.83,108.86,4600.0,84.7368,84.7757,84.6746,84.6979,4600.0
2010-03-31 11:20:00,108.83,109.0,108.74,108.96,6100.0,84.6746,84.8068,84.6045,84.7757,6100.0
2010-03-31 11:30:00,108.9,108.98,108.9,108.91,3500.0,84.729,84.7913,84.729,84.7368,3500.0
2010-03-31 11:40:00,108.95,109.04,108.95,109.01,6300.0,84.7679,84.838,84.7679,84.8146,6300.0
2010-03-31 11:50:00,109.02,109.05,108.98,109.0,3800.0,84.8224,84.8457,84.7913,84.8068,3800.0
2010-03-31 12:00:00,109.01,109.01,108.89,108.91,5000.0,84.8146,84.8146,84.7212,84.7368,5000.0
2010-03-31 12:10:00,108.93,109.09,108.91,109.07,3300.0,84.7524,84.8769,84.7368,84.8613,3300.0
2010-03-31 12:20:00,109.08,109.14,109.01,109.01,3900.0,84.8691,84.9158,84.8146,84.8146,3900.0
2010-03-31 12:30:00,108.99,109.17,108.94,109.17,5300.0,84.799,84.9391,84.7601,84.9391,5300.0
2010-03-31 12:40:00,109.15,109.15,108.98,108.98,6200.0,84.9235,84.9235,84.7913,84.7913,6200.0
2010-03-31 12:50:00,108.96,108.97,108.83,108.9,6100.0,84.7757,84.7835,84.6746,84.729,6100.0
2010-03-31 13:00:00,108.93,108.98,108.92,108.92,3400.0,84.7524,84.7913,84.7446,84.7446,3400.0
2010-03-31 13:10:00,108.91,108.98,108.84,108.97,3200.0,84.7368,84.7913,84.6823,84.7835,3200.0
2010-03-31 13:20:00,108.98,108.98,108.85,108.9,8300.0,84.7913,84.7913,84.6901,84.729,8300.0
2010-03-31 13:30:00,108.91,108.92,108.82,108.82,6200.0,84.7368,84.7446,84.6668,84.6668,6200.0
2010-03-31 13:40:00,108.86,108.92,108.86,108.92,5600.0,84.6979,84.7446,84.6979,84.7446,5600.0
2010-03-31 13:50:00,108.91,108.91,108.82,108.84,3400.0,84.7368,84.7368,84.6668,84.6823,3400.0
2010-03-31 14:00:00,108.84,108.93,108.83,108.93,7900.0,84.6823,84.7524,84.6746,84.7524,7900.0
2010-03-31 14:10:00,108.94,108.97,108.92,108.93,7500.0,84.7601,84.7835,84.7446,84.7524,7500.0
2010-03-31 14:20:00,108.92,108.94,108.83,108.9,8000.0,84.7446,84.7601,84.6746,84.729,8000.0
2010-03-31 14:30:00,108.93,108.98,108.9,108.93,7400.0,84.7524,84.7913,84.729,84.7524,7400.0
2010-03-31 14:40:00,108.93,108.93,108.65,108.68,6500.0,84.7524,84.7524,84.5345,84.5579,6500.0
2010-03-31 14:50:00,108.66,108.69,108.56,108.65,5400.0,84.5423,84.5656,84.4645,84.5345,5400.0
2010-03-31 15:00:00,108.65,108.68,108.56,108.63,9300.0,84.5345,84.5579,84.4645,84.519,9300.0
2010-03-31 15:10:00,108.63,108.63,108.5,108.55,8800.0,84.519,84.519,84.4178,84.4567,8800.0
2010-03-31 15:20:00,108.52,108.54,108.38,108.51,16300.0,84.4334,84.4489,84.3244,84.4256,16300.0
2010-03-31 15:30:00,108.51,108.54,108.3,108.33,20100.0,84.4256,84.4489,84.2622,84.2855,20100.0
2010-03-31 15:40:00,108.37,108.44,108.02,108.03,28500.0,84.3167,84.3711,84.0443,84.0521,28500.0
2010-03-31 15:50:00,108.02,108.3,107.96,108.12,91800.0,84.0443,84.2622,83.9977,84.1222,91800.0
2010-04-01 09:30:00,108.79,109.47,108.79,109.37,9100.0,84.6434,85.1725,84.6434,85.0947,9100.0
2010-04-01 09:40:00,109.44,109.48,109.32,109.45,10700.0,85.1492,85.1803,85.0558,85.1569,10700.0
2010-04-01 09:50:00,109.46,109.65,109.43,109.6,30100.0,85.1647,85.3126,85.1414,85.2737,30100.0
2010-04-01 10:00:00,109.69,109.88,109.68,109.77,13500.0,85.3437,85.4915,85.3359,85.4059,13500.0
2010-04-01 10:10:00,109.75,109.87,109.7,109.71,8700.0,85.3904,85.4837,85.3515,85.3592,8700.0
2010-04-01 10:20:00,109.72,109.88,109.69,109.85,18500.0,85.367,85.4915,85.3437,85.4682,18500.0
2010-04-01 10:30:00,109.85,109.86,109.78,109.86,6700.0,85.4682,85.4759,85.4137,85.4759,6700.0
2010-04-01 10:40:00,109.85,109.87,109.79,109.81,3800.0,85.4682,85.4837,85.4215,85.437,3800.0
2010-04-01 10:50:00,109.71,109.72,109.55,109.58,4500.0,85.3592,85.367,85.2348,85.2581,4500.0
2010-04-01 11:00:00,109.6,109.69,109.58,109.64,6000.0,85.2737,85.3437,85.2581,85.3048,6000.0
2010-04-01 11:10:00,109.63,109.66,109.51,109.51,6600.0,85.297,85.3203,85.2036,85.2036,6600.0
2010-04-01 11:20:00,109.51,109.51,109.43,109.47,6700.0,85.2036,85.2036,85.1414,85.1725,6700.0
2010-04-01 11:30:00,109.46,109.53,109.44,109.53,7300.0,85.1647,85.2192,85.1492,85.2192,7300.0
2010-04-01 11:40:00,109.49,109.54,109.48,109.53,4700.0,85.1881,85.227,85.1803,85.2192,4700.0
2010-04-01 11:50:00,109.52,109.6,109.49,109.51,5100.0,85.2114,85.2737,85.1881,85.2036,5100.0
2010-04-01 12:00:00,109.5,109.52,109.44,109.44,4400.0,85.1959,85.2114,85.1492,85.1492,4400.0
2010-04-01 12:10:00,109.44,109.46,109.39,109.41,6000.0,85.1492,85.1647,85.1103,85.1258,6000.0
2010-04-01 12:20:00,109.39,109.42,109.35,109.36,6400.0,85.1103,85.1336,85.0791,85.0869,6400.0
2010-04-01 12:30:00,109.36,109.36,109.32,109.36,5100.0,85.0869,85.0869,85.0558,85.0869,5100.0
2010-04-01 12:40:00,109.36,109.42,109.34,109.37,3900.0,85.0869,85.1336,85.0714,85.0947,3900.0
2010-04-01 12:50:00,109.37,109.42,109.36,109.37,5600.0,85.0947,85.1336,85.0869,85.0947,5600.0
2010-04-01 13:00:00,109.37,109.39,109.32,109.39,9800.0,85.0947,85.1103,85.0558,85.1103,9800.0
2010-04-01 13:10:00,109.4,109.42,109.37,109.39,5400.0,85.118,85.1336,85.0947,85.1103,5400.0
2010-04-01 13:20:00,109.41,109.5,109.39,109.5,3400.0,85.1258,85.1959,85.1103,85.1959,3400.0
2010-04-01 13:30:00,109.45,109.58,109.45,109.55,5500.0,85.1569,85.2581,85.1569,85.2348,5500.0
2010-04-01 13:40:00,109.54,109.54,109.23,109.23,7000.0,85.227,85.227,84.9858,84.9858,7000.0
2010-04-01 13:50:00,109.23,109.23,109.12,109.19,3400.0,84.9858,84.9858,84.9002,84.9547,3400.0
2010-04-01 14:00:00,109.19,109.24,109.1,109.16,6200.0,84.9547,84.9936,84.8846,84.9313,6200.0
2010-04-01 14:10:00,109.13,109.34,109.13,109.32,7200.0,84.908,85.0714,84.908,85.0558,7200.0
2010-04-01 14:20:00,109.33,109.34,109.19,109.2,5200.0,85.0636,85.0714,84.9547,84.9624,5200.0
2010-04-01 14:30:00,109.2,109.21,108.83,108.83,6100.0,84.9624,84.9702,84.6746,84.6746,6100.0
2010-04-01 14:40:00,108.85,108.93,108.75,108.93,8200.0,84.6901,84.7524,84.6123,84.7524,8200.0
2010-04-01 14:50:00,108.97,109.07,108.87,109.03,7600.0,84.7835,84.8613,84.7057,84.8302,7600.0
2010-04-01 15:00:00,109.01,109.1,109.0,109.07,9700.0,84.8146,84.8846,84.8068,84.8613,9700.0
2010-04-01 15:10:00,109.07,109.19,109.07,109.16,13900.0,84.8613,84.9547,84.8613,84.9313,13900.0
2010-04-01 15:20:00,109.11,109.21,109.11,109.16,8300.0,84.8924,84.9702,84.8924,84.9313,8300.0
2010-04-01 15:30:00,109.16,109.32,109.02,109.07,31600.0,84.9313,85.0558,84.8224,84.8613,31600.0
2010-04-01 15:40:00,109.07,109.3,109.07,109.28,25000.0,84.8613,85.0402,84.8613,85.0247,25000.0
2010-04-01 15:50:00,109.3,109.53,109.24,109.46,37600.0,85.0402,85.2192,84.9936,85.1647,37600.0
2010-04-05 09:30:00,109.97,110.51,109.61,109.84,12400.0,85.5615,85.9817,85.2814,85.4604,12400.0
2010-04-05 09:40:00,109.84,109.99,109.83,109.97,8000.0,85.4604,85.5771,85.4526,85.5615,8000.0
2010-04-05 09:50:00,109.97,110.29,109.97,110.27,27400.0,85.5615,85.8105,85.5615,85.7949,27400.0
2010-04-05 10:00:00,110.27,110.64,110.22,110.64,17700.0,85.7949,86.0828,85.756,86.0828,17700.0
2010-04-05 10:10:00,110.64,110.96,110.64,110.9,13800.0,86.0828,86.3318,86.0828,86.2851,13800.0
2010-04-05 10:20:00,110.9,111.15,110.9,111.11,13400.0,86.2851,86.4796,86.2851,86.4485,13400.0
2010-04-05 10:30:00,111.16,111.43,110.97,111.43,25400.0,86.4874,86.6975,86.3396,86.6975,25400.0
2010-04-05 10:40:00,111.38,111.66,111.38,111.63,12200.0,86.6586,86.8764,86.6586,86.8531,12200.0
2010-04-05 10:50:00,111.64,111.83,111.64,111.8,10800.0,86.8609,87.0087,86.8609,86.9854,10800.0
2010-04-05 11:00:00,111.81,111.85,111.72,111.84,10800.0,86.9931,87.0243,86.9231,87.0165,10800.0
2010-04-05 11:10:00,111.85,111.99,111.85,111.97,8200.0,87.0243,87.1332,87.0243,87.1176,8200.0
2010-04-05 11:20:00,111.98,112.16,111.98,112.16,17600.0,87.1254,87.2655,87.1254,87.2655,17600.0
2010-04-05 11:30:00,112.12,112.23,112.1,112.23,17100.0,87.2343,87.3199,87.2188,87.3199,17100.0
2010-04-05 11:40:00,112.23,112.29,112.11,112.17,13800.0,87.3199,87.3666,87.2265,87.2732,13800.0
2010-04-05 11:50:00,112.19,112.38,112.18,112.36,10400.0,87.2888,87.4366,87.281,87.4211,10400.0
2010-04-05 12:00:00,112.35,112.52,112.35,112.51,11100.0,87.4133,87.5455,87.4133,87.5378,11100.0
2010-04-05 12:10:00,112.5,112.51,112.3,112.35,10100.0,87.53,87.5378,87.3744,87.4133,10100.0
2010-04-05 12:20:00,112.34,112.51,112.34,112.5,7100.0,87.4055,87.5378,87.4055,87.53,7100.0
2010-04-05 12:30:00,112.5,112.64,112.5,112.55,13700.0,87.53,87.6389,87.53,87.5689,13700.0
2010-04-05 12:40:00,112.56,112.64,112.55,112.61,11200.0,87.5767,87.6389,87.5689,87.6156,11200.0
2010-04-05 12:50:00,112.61,112.62,112.51,112.58,12800.0,87.6156,87.6234,87.5378,87.5922,12800.0
2010-04-05 13:00:00,112.59,112.71,112.54,112.54,15500.0,87.6,87.6934,87.5611,87.5611,15500.0
2010-04-05 13:10:00,112.54,112.75,112.53,112.72,7500.0,87.5611,87.7245,87.5533,87.7012,7500.0
2010-04-05 13:20:00,112.75,112.82,112.74,112.8,10600.0,87.7245,87.779,87.7167,87.7634,10600.0
2010-04-05 13:30:00,112.81,112.87,112.59,112.6,11700.0,87.7712,87.8179,87.6,87.6078,11700.0
2010-04-05 13:40:00,112.59,112.6,112.36,112.38,12200.0,87.6,87.6078,87.4211,87.4366,12200.0
2010-04-05 13:50:00,112.37,112.56,112.37,112.51,10800.0,87.4288,87.5767,87.4288,87.5378,10800.0
2010-04-05 14:00:00,112.56,112.56,112.34,112.34,8900.0,87.5767,87.5767,87.4055,87.4055,8900.0
2010-04-05 14:10:00,112.34,112.39,112.26,112.38,11400.0,87.4055,87.4444,87.3433,87.4366,11400.0
2010-04-05 14:20:00,112.36,112.47,112.34,112.45,10100.0,87.4211,87.5066,87.4055,87.4911,10100.0
2010-04-05 14:30:00,112.45,112.59,112.43,112.53,10700.0,87.4911,87.6,87.4755,87.5533,10700.0
2010-04-05 14:40:00,112.54,112.68,112.54,112.68,10300.0,87.5611,87.67,87.5611,87.67,10300.0
2010-04-05 14:50:00,112.67,112.67,112.48,112.48,9900.0,87.6623,87.6623,87.5144,87.5144,9900.0
2010-04-05 15:00:00,112.43,112.52,112.38,112.41,14100.0,87.4755,87.5455,87.4366,87.46,14100.0
2010-04-05 15:10:00,112.41,112.44,112.34,112.38,14800.0,87.46,87.4833,87.4055,87.4366,14800.0
2010-04-05 15:20:00,112.39,112.44,112.3,112.3,16700.0,87.4444,87.4833,87.3744,87.3744,16700.0
2010-04-05 15:30:00,112.28,112.35,112.19,112.24,29000.0,87.3588,87.4133,87.2888,87.3277,29000.0
2010-04-05 15:40:00,112.24,112.25,112.06,112.22,38800.0,87.3277,87.3355,87.1876,87.3121,38800.0
2010-04-05 15:50:00,112.22,112.27,112.13,112.22,36000.0,87.3121,87.351,87.2421,87.3121,36000.0
2010-04-06 09:30:00,111.81,112.09,111.51,112.09,17000.0,86.9931,87.211,86.7597,87.211,17000.0
2010-04-06 09:40:00,112.15,112.19,111.98,112.16,6400.0,87.2577,87.2888,87.1254,87.2655,6400.0
2010-04-06 09:50:00,112.16,112.21,112.0,112.0,4900.0,87.2655,87.3044,87.141,87.141,4900.0
2010-04-06 10:00:00,111.92,111.95,111.74,111.88,7800.0,87.0787,87.1021,86.9387,87.0476,7800.0
2010-04-06 10:10:00,111.79,111.95,111.79,111.88,6700.0,86.9776,87.1021,86.9776,87.0476,6700.0
2010-04-06 10:20:00,111.88,112.09,111.84,112.09,7200.0,87.0476,87.211,87.0165,87.211,7200.0
2010-04-06 10:30:00,112.06,112.12,111.97,112.01,3800.0,87.1876,87.2343,87.1176,87.1487,3800.0
2010-04-06 10:40:00,112.05,112.05,111.94,112.03,6500.0,87.1799,87.1799,87.0943,87.1643,6500.0
2010-04-06 10:50:00,112.02,112.02,111.81,111.92,8500.0,87.1565,87.1565,86.9931,87.0787,8500.0
2010-04-06 11:00:00,111.92,111.95,111.79,111.89,9500.0,87.0787,87.1021,86.9776,87.0554,9500.0
2010-04-06 11:10:00,111.91,111.92,111.87,111.92,3400.0,87.0709,87.0787,87.0398,87.0787,3400.0
2010-04-06 11:20:00,111.95,112.09,111.95,112.09,5500.0,87.1021,87.211,87.1021,87.211,5500.0
2010-04-06 11:30:00,112.07,112.14,111.95,112.02,7300.0,87.1954,87.2499,87.1021,87.1565,7300.0
2010-04-06 11:40:00,111.99,112.16,111.98,112.12,5000.0,87.1332,87.2655,87.1254,87.2343,5000.0
2010-04-06 11:50:00,112.11,112.11,111.98,111.99,2100.0,87.2265,87.2265,87.1254,87.1332,2100.0
2010-04-06 12:00:00,111.99,112.07,111.99,112.06,3400.0,87.1332,87.1954,87.1332,87.1876,3400.0
2010-04-06 12:10:00,112.07,112.09,111.99,112.06,3300.0,87.1954,87.211,87.1332,87.1876,3300.0
2010-04-06 12:20:00,112.08,112.09,112.03,112.03,4000.0,87.2032,87.211,87.1643,87.1643,4000.0
2010-04-06 12:30:00,112.08,112.08,111.96,112.0,3600.0,87.2032,87.2032,87.1098,87.141,3600.0
2010-04-06 12:40:00,111.99,112.03,111.95,112.02,4700.0,87.1332,87.1643,87.1021,87.1565,4700.0
2010-04-06 12:50:00,112.04,112.2,112.04,112.2,8300.0,87.1721,87.2966,87.1721,87.2966,8300.0
2010-04-06 13:00:00,112.2,112.36,112.2,112.35,5600.0,87.2966,87.4211,87.2966,87.4133,5600.0
2010-04-06 13:10:00,112.35,112.39,112.32,112.36,5000.0,87.4133,87.4444,87.3899,87.4211,5000.0
2010-04-06 13:20:00,112.37,112.43,112.37,112.43,3900.0,87.4288,87.4755,87.4288,87.4755,3900.0
2010-04-06 13:30:00,112.4,112.4,112.23,112.23,4000.0,87.4522,87.4522,87.3199,87.3199,4000.0
2010-04-06 13:40:00,112.25,112.38,112.23,112.24,4100.0,87.3355,87.4366,87.3199,87.3277,4100.0
2010-04-06 13:50:00,112.25,112.36,112.25,112.26,5900.0,87.3355,87.4211,87.3355,87.3433,5900.0
2010-04-06 14:00:00,112.29,112.5,112.27,112.5,8300.0,87.3666,87.53,87.351,87.53,8300.0
2010-04-06 14:10:00,112.5,112.64,112.48,112.64,9200.0,87.53,87.6389,87.5144,87.6389,9200.0
2010-04-06 14:20:00,112.62,112.78,112.62,112.77,10600.0,87.6234,87.7478,87.6234,87.7401,10600.0
2010-04-06 14:30:00,112.78,112.9,112.77,112.85,16400.0,87.7478,87.8412,87.7401,87.8023,16400.0
2010-04-06 14:40:00,112.85,112.94,112.84,112.9,10300.0,87.8023,87.8723,87.7945,87.8412,10300.0
2010-04-06 14:50:00,112.91,112.97,112.91,112.95,12200.0,87.849,87.8957,87.849,87.8801,12200.0
2010-04-06 15:00:00,112.93,112.94,112.76,112.77,14200.0,87.8645,87.8723,87.7323,87.7401,14200.0
2010-04-06 15:10:00,112.77,112.8,112.67,112.67,11500.0,87.7401,87.7634,87.6623,87.6623,11500.0
2010-04-06 15:20:00,112.68,112.71,112.58,112.61,12600.0,87.67,87.6934,87.5922,87.6156,12600.0
2010-04-06 15:30:00,112.59,112.7,112.59,112.67,15900.0,87.6,87.6856,87.6,87.6623,15900.0
2010-04-06 15:40:00,112.67,112.73,112.66,112.69,20300.0,87.6623,87.7089,87.6545,87.6778,20300.0
2010-04-06 15:50:00,112.69,112.75,112.62,112.71,30900.0,87.6778,87.7245,87.6234,87.6934,30900.0
2010-04-07 09:30:00,112.86,113.61,112.1,113.44,43600.0,87.8101,88.3936,87.2188,88.2613,43600.0
2010-04-07 09:40:00,113.43,114.67,113.4,114.63,42300.0,88.2536,89.2183,88.2302,89.1872,42300.0
2010-04-07 09:50:00,114.56,115.38,114.49,115.24,74500.0,89.1328,89.7708,89.0783,89.6618,74500.0
2010-04-07 10:00:00,115.21,115.29,114.97,115.01,40100.0,89.6385,89.7007,89.4518,89.4829,40100.0
2010-04-07 10:10:00,115.0,115.13,114.78,114.85,33100.0,89.4751,89.5762,89.3039,89.3584,33100.0
2010-04-07 10:20:00,114.88,114.94,114.6,114.86,30800.0,89.3817,89.4284,89.1639,89.3662,30800.0
2010-04-07 10:30:00,114.78,115.22,114.75,115.1,24200.0,89.3039,89.6463,89.2806,89.5529,24200.0
2010-04-07 10:40:00,115.07,115.07,114.71,114.73,29000.0,89.5296,89.5296,89.2495,89.265,29000.0
2010-04-07 10:50:00,114.77,114.87,114.7,114.78,14100.0,89.2961,89.374,89.2417,89.3039,14100.0
2010-04-07 11:00:00,114.76,115.11,114.75,115.11,22600.0,89.2884,89.5607,89.2806,89.5607,22600.0
2010-04-07 11:10:00,115.1,115.49,115.09,115.44,24900.0,89.5529,89.8563,89.5451,89.8174,24900.0
2010-04-07 11:20:00,115.42,115.56,115.35,115.41,24500.0,89.8019,89.9108,89.7474,89.7941,24500.0
2010-04-07 11:30:00,115.46,115.46,115.2,115.21,13200.0,89.833,89.833,89.6307,89.6385,13200.0
2010-04-07 11:40:00,115.21,115.21,114.9,115.0,22200.0,89.6385,89.6385,89.3973,89.4751,22200.0
2010-04-07 11:50:00,115.02,115.05,114.9,114.92,18700.0,89.4907,89.514,89.3973,89.4129,18700.0
2010-04-07 12:00:00,114.89,115.02,114.87,114.89,12200.0,89.3895,89.4907,89.374,89.3895,12200.0
2010-04-07 12:10:00,114.93,114.96,114.86,114.88,11100.0,89.4206,89.444,89.3662,89.3817,11100.0
2010-04-07 12:20:00,114.84,114.91,114.77,114.81,20500.0,89.3506,89.4051,89.2961,89.3273,20500.0
2010-04-07 12:30:00,114.81,114.84,114.72,114.79,13600.0,89.3273,89.3506,89.2572,89.3117,13600.0
2010-04-07 12:40:00,114.76,114.82,114.73,114.82,6200.0,89.2884,89.335,89.265,89.335,6200.0
2010-04-07 12:50:00,114.82,114.83,114.67,114.79,12200.0,89.335,89.3428,89.2183,89.3117,12200.0
2010-04-07 13:00:00,114.81,115.0,114.77,114.94,11900.0,89.3273,89.4751,89.2961,89.4284,11900.0
2010-04-07 13:10:00,114.94,115.02,114.94,114.98,5500.0,89.4284,89.4907,89.4284,89.4595,5500.0
2010-04-07 13:20:00,114.97,115.04,114.95,115.02,10000.0,89.4518,89.5062,89.4362,89.4907,10000.0
2010-04-07 13:30:00,115.0,115.05,114.87,114.94,8300.0,89.4751,89.514,89.374,89.4284,8300.0
2010-04-07 13:40:00,114.93,114.94,114.75,114.79,10100.0,89.4206,89.4284,89.2806,89.3117,10100.0
2010-04-07 13:50:00,114.79,114.85,114.75,114.8,10200.0,89.3117,89.3584,89.2806,89.3195,10200.0
2010-04-07 14:00:00,114.81,114.84,114.7,114.82,11100.0,89.3273,89.3506,89.2417,89.335,11100.0
2010-04-07 14:10:00,114.82,114.83,114.62,114.63,11300.0,89.335,89.3428,89.1794,89.1872,11300.0
2010-04-07 14:20:00,114.63,114.66,114.51,114.51,11200.0,89.1872,89.2106,89.0939,89.0939,11200.0
2010-04-07 14:30:00,114.51,114.59,114.3,114.59,22700.0,89.0939,89.1561,88.9305,89.1561,22700.0
2010-04-07 14:40:00,114.56,114.62,114.35,114.53,12300.0,89.1328,89.1794,88.9694,89.1094,12300.0
2010-04-07 14:50:00,114.47,114.55,114.37,114.45,14600.0,89.0627,89.125,88.9849,89.0472,14600.0
2010-04-07 15:00:00,114.43,114.43,114.06,114.1,24100.0,89.0316,89.0316,88.7437,88.7749,24100.0
2010-04-07 15:10:00,114.1,114.13,113.89,114.1,26600.0,88.7749,88.7982,88.6115,88.7749,26600.0
2010-04-07 15:20:00,114.13,114.13,113.97,113.98,14700.0,88.7982,88.7982,88.6737,88.6815,14700.0
2010-04-07 15:30:00,113.97,114.03,113.8,113.94,31900.0,88.6737,88.7204,88.5414,88.6504,31900.0
2010-04-07 15:40:00,113.92,113.93,113.79,113.84,42900.0,88.6348,88.6426,88.5337,88.5726,42900.0
2010-04-07 15:50:00,113.84,114.0,113.84,113.95,48100.0,88.5726,88.6971,88.5726,88.6581,48100.0
2010-04-08 09:30:00,113.46,113.9,113.02,113.85,9900.0,88.2769,88.6192,87.9346,88.5803,9900.0
2010-04-08 09:40:00,113.77,113.77,113.38,113.61,12100.0,88.5181,88.5181,88.2147,88.3936,12100.0
2010-04-08 09:50:00,113.55,113.74,113.35,113.46,13000.0,88.3469,88.4948,88.1913,88.2769,13000.0
2010-04-08 10:00:00,113.46,113.56,113.31,113.32,12000.0,88.2769,88.3547,88.1602,88.168,12000.0
2010-04-08 10:10:00,113.32,113.59,113.3,113.59,8600.0,88.168,88.3781,88.1524,88.3781,8600.0
2010-04-08 10:20:00,113.57,113.71,113.56,113.67,14300.0,88.3625,88.4714,88.3547,88.4403,14300.0
2010-04-08 10:30:00,113.67,113.83,113.67,113.7,11300.0,88.4403,88.5648,88.4403,88.4636,11300.0
2010-04-08 10:40:00,113.7,113.75,113.63,113.69,9200.0,88.4636,88.5025,88.4092,88.4559,9200.0
2010-04-08 10:50:00,113.67,113.79,113.66,113.71,13500.0,88.4403,88.5337,88.4325,88.4714,13500.0
2010-04-08 11:00:00,113.71,113.8,113.7,113.7,12900.0,88.4714,88.5414,88.4636,88.4636,12900.0
2010-04-08 11:10:00,113.72,113.72,113.61,113.61,9900.0,88.4792,88.4792,88.3936,88.3936,9900.0
2010-04-08 11:20:00,113.62,113.69,113.61,113.62,5400.0,88.4014,88.4559,88.3936,88.4014,5400.0
2010-04-08 11:30:00,113.62,113.7,113.61,113.69,6700.0,88.4014,88.4636,88.3936,88.4559,6700.0
2010-04-08 11:40:00,113.69,113.76,113.66,113.76,9500.0,88.4559,88.5103,88.4325,88.5103,9500.0
2010-04-08 11:50:00,113.83,113.94,113.78,113.88,6100.0,88.5648,88.6504,88.5259,88.6037,6100.0
2010-04-08 12:00:00,113.89,113.97,113.75,113.8,21400.0,88.6115,88.6737,88.5025,88.5414,21400.0
2010-04-08 12:10:00,113.82,113.97,113.8,113.97,6600.0,88.557,88.6737,88.5414,88.6737,6600.0
2010-04-08 12:20:00,113.98,114.24,113.94,114.21,6900.0,88.6815,88.8838,88.6504,88.8604,6900.0
2010-04-08 12:30:00,114.21,114.22,114.16,114.18,5000.0,88.8604,88.8682,88.8215,88.8371,5000.0
2010-04-08 12:40:00,114.18,114.29,114.18,114.25,6000.0,88.8371,88.9227,88.8371,88.8916,6000.0
2010-04-08 12:50:00,114.26,114.32,114.1,114.21,10900.0,88.8993,88.946,88.7749,88.8604,10900.0
2010-04-08 13:00:00,114.22,114.41,114.21,114.33,5700.0,88.8682,89.016,88.8604,88.9538,5700.0
2010-04-08 13:10:00,114.35,114.4,114.31,114.34,6200.0,88.9694,89.0083,88.9382,88.9616,6200.0
2010-04-08 13:20:00,114.35,114.45,114.32,114.45,4100.0,88.9694,89.0472,88.946,89.0472,4100.0
2010-04-08 13:30:00,114.45,114.6,114.45,114.57,8400.0,89.0472,89.1639,89.0472,89.1405,8400.0
2010-04-08 13:40:00,114.58,114.67,114.53,114.56,9800.0,89.1483,89.2183,89.1094,89.1328,9800.0
2010-04-08 13:50:00,114.55,114.6,114.33,114.37,16300.0,89.125,89.1639,88.9538,88.9849,16300.0
2010-04-08 14:00:00,114.37,114.5,114.35,114.36,5900.0,88.9849,89.0861,88.9694,88.9771,5900.0
2010-04-08 14:10:00,114.38,114.57,114.37,114.51,7000.0,88.9927,89.1405,88.9849,89.0939,7000.0
2010-04-08 14:20:00,114.53,114.64,114.49,114.64,6000.0,89.1094,89.195,89.0783,89.195,6000.0
2010-04-08 14:30:00,114.6,114.61,114.48,114.52,27300.0,89.1639,89.1717,89.0705,89.1016,27300.0
2010-04-08 14:40:00,114.55,114.55,114.32,114.39,23800.0,89.125,89.125,88.946,89.0005,23800.0
2010-04-08 14:50:00,114.39,114.4,114.26,114.28,19500.0,89.0005,89.0083,88.8993,88.9149,19500.0
2010-04-08 15:00:00,114.27,114.36,114.16,114.25,128800.0,88.9071,88.9771,88.8215,88.8916,128800.0
2010-04-08 15:10:00,114.25,114.29,114.18,114.25,13400.0,88.8916,88.9227,88.8371,88.8916,13400.0
2010-04-08 15:20:00,114.27,114.3,114.14,114.24,26100.0,88.9071,88.9305,88.806,88.8838,26100.0
2010-04-08 15:30:00,114.25,114.31,114.23,114.25,42200.0,88.8916,88.9382,88.876,88.8916,42200.0
2010-04-08 15:40:00,114.22,114.29,114.1,114.27,38700.0,88.8682,88.9227,88.7749,88.9071,38700.0
2010-04-08 15:50:00,114.27,114.3,114.14,114.19,48900.0,88.9071,88.9305,88.806,88.8449,48900.0
2010-04-09 09:30:00,114.64,114.64,113.75,113.94,15700.0,89.195,89.195,88.5025,88.6504,15700.0
2010-04-09 09:40:00,113.95,114.0,113.42,113.52,8800.0,88.6581,88.6971,88.2458,88.3236,8800.0
2010-04-09 09:50:00,113.47,113.77,113.46,113.49,19400.0,88.2847,88.5181,88.2769,88.3002,19400.0
2010-04-09 10:00:00,113.5,113.73,113.43,113.67,27200.0,88.308,88.487,88.2536,88.4403,27200.0
2010-04-09 10:10:00,113.67,113.82,113.57,113.63,49100.0,88.4403,88.557,88.3625,88.4092,49100.0
2010-04-09 10:20:00,113.63,113.87,113.42,113.51,38400.0,88.4092,88.5959,88.2458,88.3158,38400.0
2010-04-09 10:30:00,113.53,113.92,113.48,113.92,12600.0,88.3314,88.6348,88.2925,88.6348,12600.0
2010-04-09 10:40:00,113.89,114.23,113.89,114.2,6900.0,88.6115,88.876,88.6115,88.8527,6900.0
2010-04-09 10:50:00,114.25,114.25,114.07,114.07,3100.0,88.8916,88.8916,88.7515,88.7515,3100.0
2010-04-09 11:00:00,114.03,114.2,114.02,114.02,7100.0,88.7204,88.8527,88.7126,88.7126,7100.0
2010-04-09 11:10:00,114.04,114.04,113.88,113.96,19300.0,88.7282,88.7282,88.6037,88.6659,19300.0
2010-04-09 11:20:00,113.92,114.0,113.88,113.92,5300.0,88.6348,88.6971,88.6037,88.6348,5300.0
2010-04-09 11:30:00,113.89,114.17,113.8,114.17,17100.0,88.6115,88.8293,88.5414,88.8293,17100.0
2010-04-09 11:40:00,114.14,114.34,114.14,114.31,5100.0,88.806,88.9616,88.806,88.9382,5100.0
2010-04-09 11:50:00,114.25,114.33,114.04,114.09,14900.0,88.8916,88.9538,88.7282,88.7671,14900.0
2010-04-09 12:00:00,114.07,114.08,113.98,113.98,5100.0,88.7515,88.7593,88.6815,88.6815,5100.0
2010-04-09 12:10:00,113.97,113.98,113.85,113.86,13200.0,88.6737,88.6815,88.5803,88.5881,13200.0
2010-04-09 12:20:00,113.85,114.0,113.79,113.94,28100.0,88.5803,88.6971,88.5337,88.6504,28100.0
2010-04-09 12:30:00,113.92,113.92,113.77,113.88,8300.0,88.6348,88.6348,88.5181,88.6037,8300.0
2010-04-09 12:40:00,113.89,113.95,113.85,113.85,2900.0,88.6115,88.6581,88.5803,88.5803,2900.0
2010-04-09 12:50:00,113.86,113.86,113.75,113.76,4100.0,88.5881,88.5881,88.5025,88.5103,4100.0
2010-04-09 13:00:00,113.76,113.78,113.71,113.71,27100.0,88.5103,88.5259,88.4714,88.4714,27100.0
2010-04-09 13:10:00,113.72,113.82,113.72,113.78,10400.0,88.4792,88.557,88.4792,88.5259,10400.0
2010-04-09 13:20:00,113.81,113.89,113.79,113.88,9100.0,88.5492,88.6115,88.5337,88.6037,9100.0
2010-04-09 13:30:00,113.89,113.93,113.87,113.88,97000.0,88.6115,88.6426,88.5959,88.6037,97000.0
2010-04-09 13:40:00,113.88,114.0,113.88,114.0,10600.0,88.6037,88.6971,88.6037,88.6971,10600.0
2010-04-09 13:50:00,114.01,114.06,113.99,114.02,6900.0,88.7048,88.7437,88.6893,88.7126,6900.0
2010-04-09 14:00:00,114.02,114.16,113.99,114.16,5200.0,88.7126,88.8215,88.6893,88.8215,5200.0
2010-04-09 14:10:00,114.18,114.26,114.18,114.26,6600.0,88.8371,88.8993,88.8371,88.8993,6600.0
2010-04-09 14:20:00,114.3,114.39,114.28,114.38,7500.0,88.9305,89.0005,88.9149,88.9927,7500.0
2010-04-09 14:30:00,114.35,114.42,114.32,114.38,4500.0,88.9694,89.0238,88.946,88.9927,4500.0
2010-04-09 14:40:00,114.38,114.52,114.37,114.48,3400.0,88.9927,89.1016,88.9849,89.0705,3400.0
2010-04-09 14:50:00,114.46,114.62,114.46,114.57,18300.0,89.055,89.1794,89.055,89.1405,18300.0
2010-04-09 15:00:00,114.59,114.64,114.42,114.42,13700.0,89.1561,89.195,89.0238,89.0238,13700.0
2010-04-09 15:10:00,114.43,114.49,114.41,114.41,4500.0,89.0316,89.0783,89.016,89.016,4500.0
2010-04-09 15:20:00,114.4,114.52,114.35,114.52,9100.0,89.0083,89.1016,88.9694,89.1016,9100.0
2010-04-09 15:30:00,114.56,114.59,114.49,114.59,9800.0,89.1328,89.1561,89.0783,89.1561,9800.0
2010-04-09 15:40:00,114.59,114.62,114.56,114.61,13200.0,89.1561,89.1794,89.1328,89.1717,13200.0
2010-04-09 15:50:00,114.6,114.91,114.59,114.84,27400.0,89.1639,89.4051,89.1561,89.3506,27400.0
2010-04-12 09:30:00,114.55,114.68,114.24,114.51,15000.0,89.125,89.2261,88.8838,89.0939,15000.0
2010-04-12 09:40:00,114.52,114.57,114.38,114.57,8300.0,89.1016,89.1405,88.9927,89.1405,8300.0
2010-04-12 09:50:00,114.57,114.59,114.31,114.59,6200.0,89.1405,89.1561,88.9382,89.1561,6200.0
2010-04-12 10:00:00,114.52,114.77,114.5,114.63,5100.0,89.1016,89.2961,89.0861,89.1872,5100.0
2010-04-12 10:10:00,114.62,115.14,114.62,115.14,35900.0,89.1794,89.584,89.1794,89.584,35900.0
2010-04-12 10:20:00,115.12,115.27,115.07,115.27,12100.0,89.5685,89.6852,89.5296,89.6852,12100.0
2010-04-12 10:30:00,115.31,115.37,115.01,115.02,19000.0,89.7163,89.763,89.4829,89.4907,19000.0
2010-04-12 10:40:00,115.06,115.3,115.03,115.03,8300.0,89.5218,89.7085,89.4984,89.4984,8300.0
2010-04-12 10:50:00,115.02,115.02,114.87,114.9,4600.0,89.4907,89.4907,89.374,89.3973,4600.0
2010-04-12 11:00:00,114.92,114.97,114.86,114.91,3000.0,89.4129,89.4518,89.3662,89.4051,3000.0
2010-04-12 11:10:00,114.91,114.91,114.52,114.52,8300.0,89.4051,89.4051,89.1016,89.1016,8300.0
2010-04-12 11:20:00,114.5,114.63,114.42,114.42,6500.0,89.0861,89.1872,89.0238,89.0238,6500.0
2010-04-12 11:30:00,114.36,114.64,114.36,114.53,6800.0,88.9771,89.195,88.9771,89.1094,6800.0
2010-04-12 11:40:00,114.54,114.56,114.37,114.38,3900.0,89.1172,89.1328,88.9849,88.9927,3900.0
2010-04-12 11:50:00,114.37,114.5,114.36,114.44,2900.0,88.9849,89.0861,88.9771,89.0394,2900.0
2010-04-12 12:00:00,114.43,114.53,114.43,114.47,5000.0,89.0316,89.1094,89.0316,89.0627,5000.0
2010-04-12 12:10:00,114.47,114.47,114.37,114.37,4300.0,89.0627,89.0627,88.9849,88.9849,4300.0
2010-04-12 12:20:00,114.35,114.43,114.27,114.28,7600.0,88.9694,89.0316,88.9071,88.9149,7600.0
2010-04-12 12:30:00,114.29,114.33,114.27,114.27,3800.0,88.9227,88.9538,88.9071,88.9071,3800.0
2010-04-12 12:40:00,114.28,114.38,114.28,114.31,7400.0,88.9149,88.9927,88.9149,88.9382,7400.0
2010-04-12 12:50:00,114.27,114.31,114.2,114.31,3100.0,88.9071,88.9382,88.8527,88.9382,3100.0
2010-04-12 13:00:00,114.31,114.42,114.31,114.31,9000.0,88.9382,89.0238,88.9382,88.9382,9000.0
2010-04-12 13:10:00,114.28,114.34,114.28,114.34,4400.0,88.9149,88.9616,88.9149,88.9616,4400.0
2010-04-12 13:20:00,114.31,114.34,114.22,114.23,7400.0,88.9382,88.9616,88.8682,88.876,7400.0
2010-04-12 13:30:00,114.16,114.25,114.13,114.19,4400.0,88.8215,88.8916,88.7982,88.8449,4400.0
2010-04-12 13:40:00,114.24,114.27,114.18,114.2,5700.0,88.8838,88.9071,88.8371,88.8527,5700.0
2010-04-12 13:50:00,114.2,114.26,114.1,114.13,4200.0,88.8527,88.8993,88.7749,88.7982,4200.0
2010-04-12 14:00:00,114.12,114.19,114.07,114.07,9700.0,88.7904,88.8449,88.7515,88.7515,9700.0
2010-04-12 14:10:00,114.08,114.16,114.08,114.11,2900.0,88.7593,88.8215,88.7593,88.7826,2900.0
2010-04-12 14:20:00,114.11,114.18,114.05,114.16,8000.0,88.7826,88.8371,88.736,88.8215,8000.0
2010-04-12 14:30:00,114.17,114.2,114.1,114.1,5900.0,88.8293,88.8527,88.7749,88.7749,5900.0
2010-04-12 14:40:00,114.13,114.13,113.98,114.06,11700.0,88.7982,88.7982,88.6815,88.7437,11700.0
2010-04-12 14:50:00,114.09,114.15,114.06,114.15,8900.0,88.7671,88.8138,88.7437,88.8138,8900.0
2010-04-12 15:00:00,114.16,114.19,114.07,114.14,13900.0,88.8215,88.8449,88.7515,88.806,13900.0
2010-04-12 15:10:00,114.15,114.18,114.07,114.1,12300.0,88.8138,88.8371,88.7515,88.7749,12300.0
2010-04-12 15:20:00,114.11,114.15,113.96,114.03,22000.0,88.7826,88.8138,88.6659,88.7204,22000.0
2010-04-12 15:30:00,114.02,114.18,113.99,114.17,19800.0,88.7126,88.8371,88.6893,88.8293,19800.0
2010-04-12 15:40:00,114.19,114.19,114.05,114.12,39100.0,88.8449,88.8449,88.736,88.7904,39100.0
2010-04-12 15:50:00,114.12,114.29,114.06,114.22,45900.0,88.7904,88.9227,88.7437,88.8682,45900.0
2010-04-13 09:30:00,115.14,116.07,114.93,115.03,62400.0,89.584,90.3076,89.4206,89.4984,62400.0
2010-04-13 09:40:00,115.03,115.49,114.89,114.9,34900.0,89.4984,89.8563,89.3895,89.3973,34900.0
2010-04-13 09:50:00,114.9,115.06,114.81,114.81,34100.0,89.3973,89.5218,89.3273,89.3273,34100.0
2010-04-13 10:00:00,114.73,114.97,114.65,114.74,34400.0,89.265,89.4518,89.2028,89.2728,34400.0
2010-04-13 10:10:00,114.75,114.92,114.46,114.46,24000.0,89.2806,89.4129,89.055,89.055,24000.0
2010-04-13 10:20:00,114.46,114.46,114.08,114.23,31800.0,89.055,89.055,88.7593,88.876,31800.0
2010-04-13 10:30:00,114.24,114.86,114.24,114.77,52800.0,88.8838,89.3662,88.8838,89.2961,52800.0
2010-04-13 10:40:00,114.8,114.88,114.52,114.52,20900.0,89.3195,89.3817,89.1016,89.1016,20900.0
2010-04-13 10:50:00,114.51,114.57,114.42,114.47,12200.0,89.0939,89.1405,89.0238,89.0627,12200.0
2010-04-13 11:00:00,114.46,114.63,114.43,114.59,23300.0,89.055,89.1872,89.0316,89.1561,23300.0
2010-04-13 11:10:00,114.55,114.64,114.43,114.59,14800.0,89.125,89.195,89.0316,89.1561,14800.0
2010-04-13 11:20:00,114.63,114.63,114.5,114.51,8700.0,89.1872,89.1872,89.0861,89.0939,8700.0
2010-04-13 11:30:00,114.51,114.6,114.4,114.4,11100.0,89.0939,89.1639,89.0083,89.0083,11100.0
2010-04-13 11:40:00,114.4,114.43,114.2,114.23,10000.0,89.0083,89.0316,88.8527,88.876,10000.0
2010-04-13 11:50:00,114.27,114.27,114.2,114.2,11300.0,88.9071,88.9071,88.8527,88.8527,11300.0
2010-04-13 12:00:00,114.21,114.32,114.19,114.32,14700.0,88.8604,88.946,88.8449,88.946,14700.0
2010-04-13 12:10:00,114.28,114.5,114.26,114.5,9600.0,88.9149,89.0861,88.8993,89.0861,9600.0
2010-04-13 12:20:00,114.5,114.62,114.46,114.59,12000.0,89.0861,89.1794,89.055,89.1561,12000.0
2010-04-13 12:30:00,114.59,114.61,114.5,114.54,8000.0,89.1561,89.1717,89.0861,89.1172,8000.0
2010-04-13 12:40:00,114.54,114.55,114.47,114.5,8400.0,89.1172,89.125,89.0627,89.0861,8400.0
2010-04-13 12:50:00,114.5,114.55,114.47,114.47,13200.0,89.0861,89.125,89.0627,89.0627,13200.0
2010-04-13 13:00:00,114.49,114.5,114.48,114.5,4300.0,89.0783,89.0861,89.0705,89.0861,4300.0
2010-04-13 13:10:00,114.5,114.52,114.37,114.38,13800.0,89.0861,89.1016,88.9849,88.9927,13800.0
2010-04-13 13:20:00,114.35,114.47,114.35,114.4,13900.0,88.9694,89.0627,88.9694,89.0083,13900.0
2010-04-13 13:30:00,114.43,114.43,114.38,114.41,5600.0,89.0316,89.0316,88.9927,89.016,5600.0
2010-04-13 13:40:00,114.4,114.49,114.36,114.37,16000.0,89.0083,89.0783,88.9771,88.9849,16000.0
2010-04-13 13:50:00,114.38,114.44,114.36,114.38,14900.0,88.9927,89.0394,88.9771,88.9927,14900.0
2010-04-13 14:00:00,114.36,114.43,114.3,114.3,16400.0,88.9771,89.0316,88.9305,88.9305,16400.0
2010-04-13 14:10:00,114.3,114.32,114.2,114.31,28800.0,88.9305,88.946,88.8527,88.9382,28800.0
2010-04-13 14:20:00,114.31,114.32,114.17,114.18,17200.0,88.9382,88.946,88.8293,88.8371,17200.0
2010-04-13 14:30:00,114.16,114.28,114.13,114.23,14900.0,88.8215,88.9149,88.7982,88.876,14900.0
2010-04-13 14:40:00,114.23,114.3,114.17,114.28,17600.0,88.876,88.9305,88.8293,88.9149,17600.0
2010-04-13 14:50:00,114.26,114.41,114.25,114.34,34100.0,88.8993,89.016,88.8916,88.9616,34100.0
2010-04-13 15:00:00,114.35,114.69,114.35,114.69,20700.0,88.9694,89.2339,88.9694,89.2339,20700.0
2010-04-13 15:10:00,114.69,115.07,114.69,115.07,32900.0,89.2339,89.5296,89.2339,89.5296,32900.0
2010-04-13 15:20:00,115.07,115.17,114.92,115.16,42300.0,89.5296,89.6074,89.4129,89.5996,42300.0
2010-04-13 15:30:00,115.17,115.42,115.11,115.35,49600.0,89.6074,89.8019,89.5607,89.7474,49600.0
2010-04-13 15:40:00,115.37,115.48,115.29,115.32,65600.0,89.763,89.8486,89.7007,89.7241,65600.0
2010-04-13 15:50:00,115.33,115.78,115.31,115.59,108400.0,89.7319,90.082,89.7163,89.9341,108400.0
2010-04-14 09:30:00,110.94,112.65,110.35,112.11,168200.0,86.3162,87.6467,85.8572,87.2265,168200.0
2010-04-14 09:40:00,112.11,112.73,111.57,111.9,170600.0,87.2265,87.7089,86.8064,87.0632,170600.0
2010-04-14 09:50:00,111.91,111.91,110.6,110.75,124900.0,87.0709,87.0709,86.0517,86.1684,124900.0
2010-04-14 10:00:00,110.71,111.59,110.5,111.23,96400.0,86.1373,86.822,85.9739,86.5419,96400.0
2010-04-14 10:10:00,111.22,111.79,110.82,110.88,84000.0,86.5341,86.9776,86.2229,86.2696,84000.0
2010-04-14 10:20:00,110.9,111.06,110.66,111.0,108100.0,86.2851,86.4096,86.0984,86.3629,108100.0
2010-04-14 10:30:00,111.04,111.23,110.81,110.84,119000.0,86.394,86.5419,86.2151,86.2384,119000.0
2010-04-14 10:40:00,110.92,111.1,110.79,110.96,37000.0,86.3007,86.4407,86.1995,86.3318,37000.0
2010-04-14 10:50:00,110.94,111.01,110.55,110.57,85700.0,86.3162,86.3707,86.0128,86.0284,85700.0
2010-04-14 11:00:00,110.55,110.96,110.5,110.61,81300.0,86.0128,86.3318,85.9739,86.0595,81300.0
2010-04-14 11:10:00,110.62,110.84,110.41,110.78,48700.0,86.0673,86.2384,85.9039,86.1917,48700.0
2010-04-14 11:20:00,110.83,111.05,110.71,110.99,51300.0,86.2307,86.4018,86.1373,86.3551,51300.0
2010-04-14 11:30:00,110.96,111.0,110.74,110.84,60100.0,86.3318,86.3629,86.1606,86.2384,60100.0
2010-04-14 11:40:00,110.83,111.5,110.79,111.44,68400.0,86.2307,86.7519,86.1995,86.7053,68400.0
2010-04-14 11:50:00,111.44,112.96,111.35,112.73,121200.0,86.7053,87.8879,86.6352,87.7089,121200.0
2010-04-14 12:00:00,112.74,113.59,112.64,113.46,166100.0,87.7167,88.3781,87.6389,88.2769,166100.0
2010-04-14 12:10:00,113.49,113.53,112.97,113.14,73200.0,88.3002,88.3314,87.8957,88.0279,73200.0
2010-04-14 12:20:00,113.13,113.26,112.77,112.93,43200.0,88.0202,88.1213,87.7401,87.8645,43200.0
2010-04-14 12:30:00,112.85,113.52,112.69,113.25,47100.0,87.8023,88.3236,87.6778,88.1135,47100.0
2010-04-14 12:40:00,113.25,113.26,112.9,112.92,42200.0,88.1135,88.1213,87.8412,87.8568,42200.0
2010-04-14 12:50:00,112.9,113.12,112.71,112.78,62100.0,87.8412,88.0124,87.6934,87.7478,62100.0
2010-04-14 13:00:00,112.76,112.9,112.28,112.3,63900.0,87.7323,87.8412,87.3588,87.3744,63900.0
2010-04-14 13:10:00,112.31,112.47,112.2,112.35,40700.0,87.3822,87.5066,87.2966,87.4133,40700.0
2010-04-14 13:20:00,112.34,112.39,112.19,112.24,48700.0,87.4055,87.4444,87.2888,87.3277,48700.0
2010-04-14 13:30:00,112.26,112.32,111.88,111.92,45200.0,87.3433,87.3899,87.0476,87.0787,45200.0
2010-04-14 13:40:00,111.92,111.93,111.62,111.81,22300.0,87.0787,87.0865,86.8453,86.9931,22300.0
2010-04-14 13:50:00,111.85,112.04,111.82,111.82,14100.0,87.0243,87.1721,87.0009,87.0009,14100.0
2010-04-14 14:00:00,111.82,111.94,111.38,111.41,33200.0,87.0009,87.0943,86.6586,86.6819,33200.0
2010-04-14 14:10:00,111.38,111.41,111.0,111.03,42200.0,86.6586,86.6819,86.3629,86.3863,42200.0
2010-04-14 14:20:00,111.04,111.21,110.93,111.15,62700.0,86.394,86.5263,86.3085,86.4796,62700.0
2010-04-14 14:30:00,111.15,111.3,111.03,111.14,28700.0,86.4796,86.5963,86.3863,86.4718,28700.0
2010-04-14 14:40:00,111.16,111.39,111.13,111.22,22500.0,86.4874,86.6664,86.4641,86.5341,22500.0
2010-04-14 14:50:00,111.23,111.24,110.79,110.79,43400.0,86.5419,86.5496,86.1995,86.1995,43400.0
2010-04-14 15:00:00,110.85,110.95,110.77,110.83,40000.0,86.2462,86.324,86.184,86.2307,40000.0
2010-04-14 15:10:00,110.85,111.0,110.59,110.67,45600.0,86.2462,86.3629,86.0439,86.1062,45600.0
2010-04-14 15:20:00,110.66,110.73,110.56,110.63,41800.0,86.0984,86.1528,86.0206,86.075,41800.0
2010-04-14 15:30:00,110.65,111.15,110.62,111.15,73500.0,86.0906,86.4796,86.0673,86.4796,73500.0
2010-04-14 15:40:00,111.16,111.19,110.95,111.11,78200.0,86.4874,86.5107,86.324,86.4485,78200.0
2010-04-14 15:50:00,111.1,111.2,110.91,110.97,132300.0,86.4407,86.5185,86.2929,86.3396,132300.0
2010-04-15 09:30:00,109.5,109.5,107.37,108.56,258400.0,85.1959,85.1959,83.5386,84.4645,258400.0
2010-04-15 09:40:00,108.74,109.04,108.5,108.67,60000.0,84.6045,84.838,84.4178,84.5501,60000.0
2010-04-15 09:50:00,108.57,108.7,108.2,108.68,53100.0,84.4723,84.5734,84.1844,84.5579,53100.0
2010-04-15 10:00:00,108.68,108.75,108.6,108.66,79600.0,84.5579,84.6123,84.4956,84.5423,79600.0
2010-04-15 10:10:00,108.66,108.97,108.25,108.82,69900.0,84.5423,84.7835,84.2233,84.6668,69900.0
2010-04-15 10:20:00,108.84,108.84,108.64,108.68,39300.0,84.6823,84.6823,84.5267,84.5579,39300.0
2010-04-15 10:30:00,108.68,108.87,108.6,108.65,54500.0,84.5579,84.7057,84.4956,84.5345,54500.0
2010-04-15 10:40:00,108.66,108.75,108.6,108.64,62900.0,84.5423,84.6123,84.4956,84.5267,62900.0
2010-04-15 10:50:00,108.61,108.64,108.42,108.5,63000.0,84.5034,84.5267,84.3556,84.4178,63000.0
2010-04-15 11:00:00,108.51,108.51,108.31,108.35,45300.0,84.4256,84.4256,84.27,84.3011,45300.0
2010-04-15 11:10:00,108.35,108.36,107.98,107.99,78600.0,84.3011,84.3089,84.0132,84.021,78600.0
2010-04-15 11:20:00,108.0,108.08,107.56,107.58,46700.0,84.0288,84.091,83.6864,83.702,46700.0
2010-04-15 11:30:00,107.58,107.61,106.91,107.37,106100.0,83.702,83.7253,83.1807,83.5386,106100.0
2010-04-15 11:40:00,107.39,107.69,107.29,107.69,37500.0,83.5542,83.7876,83.4764,83.7876,37500.0
2010-04-15 11:50:00,107.63,107.86,107.55,107.86,38100.0,83.7409,83.9199,83.6787,83.9199,38100.0
2010-04-15 12:00:00,107.86,108.15,107.77,108.02,83700.0,83.9199,84.1455,83.8498,84.0443,83700.0
2010-04-15 12:10:00,108.01,108.14,107.92,108.1,38400.0,84.0366,84.1377,83.9665,84.1066,38400.0
2010-04-15 12:20:00,108.07,108.2,107.96,108.02,48100.0,84.0832,84.1844,83.9977,84.0443,48100.0
2010-04-15 12:30:00,108.0,108.3,107.97,108.28,48000.0,84.0288,84.2622,84.0054,84.2466,48000.0
2010-04-15 12:40:00,108.26,108.3,108.13,108.18,15300.0,84.2311,84.2622,84.1299,84.1688,15300.0
2010-04-15 12:50:00,108.17,108.25,108.14,108.25,17000.0,84.1611,84.2233,84.1377,84.2233,17000.0
2010-04-15 13:00:00,108.25,108.25,108.02,108.06,23800.0,84.2233,84.2233,84.0443,84.0755,23800.0
2010-04-15 13:10:00,108.06,108.06,108.03,108.04,14700.0,84.0755,84.0755,84.0521,84.0599,14700.0
2010-04-15 13:20:00,108.05,108.06,108.02,108.05,21300.0,84.0677,84.0755,84.0443,84.0677,21300.0
2010-04-15 13:30:00,108.05,108.19,108.0,108.03,46000.0,84.0677,84.1766,84.0288,84.0521,46000.0
2010-04-15 13:40:00,108.05,108.05,108.0,108.0,38700.0,84.0677,84.0677,84.0288,84.0288,38700.0
2010-04-15 13:50:00,108.0,108.02,107.93,108.01,41400.0,84.0288,84.0443,83.9743,84.0366,41400.0
2010-04-15 14:00:00,108.02,108.02,107.83,107.83,50000.0,84.0443,84.0443,83.8965,83.8965,50000.0
2010-04-15 14:10:00,107.85,108.02,107.75,108.0,28500.0,83.9121,84.0443,83.8343,84.0288,28500.0
2010-04-15 14:20:00,108.0,108.02,107.98,108.0,19300.0,84.0288,84.0443,84.0132,84.0288,19300.0
2010-04-15 14:30:00,108.0,108.02,107.98,108.0,29500.0,84.0288,84.0443,84.0132,84.0288,29500.0
2010-04-15 14:40:00,108.0,108.01,107.97,107.98,28600.0,84.0288,84.0366,84.0054,84.0132,28600.0
2010-04-15 14:50:00,107.97,108.02,107.93,108.01,26500.0,84.0054,84.0443,83.9743,84.0366,26500.0
2010-04-15 15:00:00,108.01,108.41,108.0,108.32,56800.0,84.0366,84.3478,84.0288,84.2778,56800.0
2010-04-15 15:10:00,108.32,108.47,108.2,108.29,41300.0,84.2778,84.3945,84.1844,84.2544,41300.0
2010-04-15 15:20:00,108.28,108.28,108.16,108.25,37000.0,84.2466,84.2466,84.1533,84.2233,37000.0
2010-04-15 15:30:00,108.25,108.25,107.93,107.98,85100.0,84.2233,84.2233,83.9743,84.0132,85100.0
2010-04-15 15:40:00,107.96,108.02,107.54,107.72,110900.0,83.9977,84.0443,83.6709,83.8109,110900.0
2010-04-15 15:50:00,107.73,107.84,107.48,107.78,139900.0,83.8187,83.9043,83.6242,83.8576,139900.0
2010-04-16 09:30:00,107.84,107.96,106.88,107.54,57800.0,83.9043,83.9977,83.1574,83.6709,57800.0
2010-04-16 09:40:00,107.58,107.6,107.16,107.2,19600.0,83.702,83.7176,83.3752,83.4064,19600.0
2010-04-16 09:50:00,107.18,107.4,106.47,106.56,36300.0,83.3908,83.562,82.8384,82.9084,36300.0
2010-04-16 10:00:00,106.52,106.9,106.48,106.85,39100.0,82.8773,83.1729,82.8462,83.134,39100.0
2010-04-16 10:10:00,106.85,107.17,106.82,107.17,35400.0,83.134,83.383,83.1107,83.383,35400.0
2010-04-16 10:20:00,107.18,107.19,107.02,107.04,25900.0,83.3908,83.3986,83.2663,83.2819,25900.0
2010-04-16 10:30:00,107.05,107.24,106.81,106.91,19800.0,83.2896,83.4375,83.1029,83.1807,19800.0
2010-04-16 10:40:00,106.92,107.19,106.91,106.92,12500.0,83.1885,83.3986,83.1807,83.1885,12500.0
2010-04-16 10:50:00,106.87,106.93,106.41,106.6,22000.0,83.1496,83.1963,82.7917,82.9395,22000.0
2010-04-16 11:00:00,106.6,106.77,106.52,106.56,27700.0,82.9395,83.0718,82.8773,82.9084,27700.0
2010-04-16 11:10:00,106.54,106.54,105.84,105.86,23600.0,82.8928,82.8928,82.3482,82.3638,23600.0
2010-04-16 11:20:00,105.94,106.46,105.9,106.12,16700.0,82.426,82.8306,82.3949,82.5661,16700.0
2010-04-16 11:30:00,106.12,106.23,106.03,106.03,11800.0,82.5661,82.6516,82.496,82.496,11800.0
2010-04-16 11:40:00,106.03,106.08,105.54,105.59,35000.0,82.496,82.5349,82.1148,82.1537,35000.0
2010-04-16 11:50:00,105.55,105.57,105.28,105.39,40000.0,82.1226,82.1381,81.9125,81.9981,40000.0
2010-04-16 12:00:00,105.39,105.45,105.2,105.29,15200.0,81.9981,82.0448,81.8503,81.9203,15200.0
2010-04-16 12:10:00,105.33,105.39,104.97,104.98,36800.0,81.9514,81.9981,81.6713,81.6791,36800.0
2010-04-16 12:20:00,104.99,104.99,104.7,104.7,34600.0,81.6869,81.6869,81.4612,81.4612,34600.0
2010-04-16 12:30:00,104.74,104.77,104.38,104.44,33000.0,81.4924,81.5157,81.2123,81.2589,33000.0
2010-04-16 12:40:00,104.44,104.51,104.2,104.21,47100.0,81.2589,81.3134,81.0722,81.08,47100.0
2010-04-16 12:50:00,104.21,104.57,104.15,104.46,28400.0,81.08,81.3601,81.0333,81.2745,28400.0
2010-04-16 13:00:00,104.41,104.7,104.37,104.62,27400.0,81.2356,81.4612,81.2045,81.399,27400.0
2010-04-16 13:10:00,104.66,104.81,104.49,104.52,29300.0,81.4301,81.5468,81.2979,81.3212,29300.0
2010-04-16 13:20:00,104.57,104.69,104.55,104.65,17500.0,81.3601,81.4535,81.3445,81.4223,17500.0
2010-04-16 13:30:00,104.66,104.75,104.57,104.69,19400.0,81.4301,81.5001,81.3601,81.4535,19400.0
2010-04-16 13:40:00,104.72,104.89,104.68,104.7,23200.0,81.4768,81.6091,81.4457,81.4612,23200.0
2010-04-16 13:50:00,104.7,104.93,104.68,104.93,15100.0,81.4612,81.6402,81.4457,81.6402,15100.0
2010-04-16 14:00:00,104.93,105.23,104.92,105.21,21900.0,81.6402,81.8736,81.6324,81.858,21900.0
2010-04-16 14:10:00,105.2,105.37,105.11,105.32,26000.0,81.8503,81.9825,81.7802,81.9436,26000.0
2010-04-16 14:20:00,105.32,105.52,105.32,105.51,62000.0,81.9436,82.0992,81.9436,82.0915,62000.0
2010-04-16 14:30:00,105.5,105.53,105.45,105.49,26600.0,82.0837,82.107,82.0448,82.0759,26600.0
2010-04-16 14:40:00,105.46,105.58,105.01,105.08,48800.0,82.0526,82.1459,81.7024,81.7569,48800.0
2010-04-16 14:50:00,105.06,105.1,104.95,104.95,54700.0,81.7413,81.7725,81.6558,81.6558,54700.0
2010-04-16 15:00:00,104.97,105.01,104.91,105.0,54300.0,81.6713,81.7024,81.6246,81.6947,54300.0
2010-04-16 15:10:00,105.0,105.0,104.9,105.0,39700.0,81.6947,81.6947,81.6168,81.6947,39700.0
2010-04-16 15:20:00,105.0,105.01,104.94,105.0,47900.0,81.6947,81.7024,81.648,81.6947,47900.0
2010-04-16 15:30:00,104.99,105.0,104.93,105.0,88800.0,81.6869,81.6947,81.6402,81.6947,88800.0
2010-04-16 15:40:00,105.0,105.13,104.9,105.09,114600.0,81.6947,81.7958,81.6168,81.7647,114600.0
2010-04-16 15:50:00,105.11,105.25,104.94,104.98,108500.0,81.7802,81.8892,81.648,81.6791,108500.0
2010-04-19 09:30:00,104.8,105.31,104.61,104.65,40200.0,81.539,81.9358,81.3912,81.4223,40200.0
2010-04-19 09:40:00,104.7,105.1,104.37,104.94,29500.0,81.4612,81.7725,81.2045,81.648,29500.0
2010-04-19 09:50:00,104.94,105.07,104.78,104.78,20800.0,81.648,81.7491,81.5235,81.5235,20800.0
2010-04-19 10:00:00,104.8,105.0,104.76,104.88,34500.0,81.539,81.6947,81.5079,81.6013,34500.0
2010-04-19 10:10:00,104.88,104.92,104.81,104.92,25100.0,81.6013,81.6324,81.5468,81.6324,25100.0
2010-04-19 10:20:00,104.92,104.94,104.75,104.79,18000.0,81.6324,81.648,81.5001,81.5313,18000.0
2010-04-19 10:30:00,104.79,104.8,104.55,104.74,24000.0,81.5313,81.539,81.3445,81.4924,24000.0
2010-04-19 10:40:00,104.77,104.94,104.74,104.86,24600.0,81.5157,81.648,81.4924,81.5857,24600.0
2010-04-19 10:50:00,104.86,104.86,104.74,104.83,24900.0,81.5857,81.5857,81.4924,81.5624,24900.0
2010-04-19 11:00:00,104.79,104.87,104.73,104.8,15400.0,81.5313,81.5935,81.4846,81.539,15400.0
2010-04-19 11:10:00,104.78,104.9,104.71,104.89,24200.0,81.5235,81.6168,81.469,81.6091,24200.0
2010-04-19 11:20:00,104.87,104.88,104.71,104.73,13900.0,81.5935,81.6013,81.469,81.4846,13900.0
2010-04-19 11:30:00,104.72,104.94,104.72,104.9,14600.0,81.4768,81.648,81.4768,81.6168,14600.0
2010-04-19 11:40:00,104.92,104.94,104.8,104.84,9300.0,81.6324,81.648,81.539,81.5702,9300.0
2010-04-19 11:50:00,104.82,104.82,104.67,104.69,22300.0,81.5546,81.5546,81.4379,81.4535,22300.0
2010-04-19 12:00:00,104.68,104.81,104.64,104.64,16900.0,81.4457,81.5468,81.4146,81.4146,16900.0
2010-04-19 12:10:00,104.67,104.89,104.53,104.89,19300.0,81.4379,81.6091,81.329,81.6091,19300.0
2010-04-19 12:20:00,104.87,104.99,104.84,104.92,24600.0,81.5935,81.6869,81.5702,81.6324,24600.0
2010-04-19 12:30:00,104.89,104.99,104.83,104.99,22700.0,81.6091,81.6869,81.5624,81.6869,22700.0
2010-04-19 12:40:00,104.99,105.41,104.96,105.38,22300.0,81.6869,82.0137,81.6635,81.9903,22300.0
2010-04-19 12:50:00,105.36,105.36,105.05,105.07,15000.0,81.9747,81.9747,81.7336,81.7491,15000.0
2010-04-19 13:00:00,105.06,105.07,104.96,105.02,11400.0,81.7413,81.7491,81.6635,81.7102,11400.0
2010-04-19 13:10:00,105.03,105.07,105.01,105.05,26300.0,81.718,81.7491,81.7024,81.7336,26300.0
2010-04-19 13:20:00,105.05,105.33,105.05,105.32,15600.0,81.7336,81.9514,81.7336,81.9436,15600.0
2010-04-19 13:30:00,105.33,105.41,105.22,105.4,16100.0,81.9514,82.0137,81.8658,82.0059,16100.0
2010-04-19 13:40:00,105.38,105.63,105.28,105.3,26700.0,81.9903,82.1848,81.9125,81.9281,26700.0
2010-04-19 13:50:00,105.33,105.38,105.24,105.35,19400.0,81.9514,81.9903,81.8814,81.967,19400.0
2010-04-19 14:00:00,105.31,105.54,105.21,105.49,22300.0,81.9358,82.1148,81.858,82.0759,22300.0
2010-04-19 14:10:00,105.46,105.63,105.43,105.58,32100.0,82.0526,82.1848,82.0292,82.1459,32100.0
2010-04-19 14:20:00,105.56,105.86,105.56,105.86,16300.0,82.1304,82.3638,82.1304,82.3638,16300.0
2010-04-19 14:30:00,105.84,105.92,105.76,105.91,19000.0,82.3482,82.4105,82.286,82.4027,19000.0
2010-04-19 14:40:00,105.91,105.94,105.71,105.75,17500.0,82.4027,82.426,82.2471,82.2782,17500.0
2010-04-19 14:50:00,105.79,106.41,105.76,106.39,46300.0,82.3093,82.7917,82.286,82.7761,46300.0
2010-04-19 15:00:00,106.41,106.51,106.25,106.3,27800.0,82.7917,82.8695,82.6672,82.7061,27800.0
2010-04-19 15:10:00,106.3,106.4,106.18,106.19,25600.0,82.7061,82.7839,82.6127,82.6205,25600.0
2010-04-19 15:20:00,106.2,106.25,105.93,106.0,40500.0,82.6283,82.6672,82.4182,82.4727,40500.0
2010-04-19 15:30:00,105.99,106.16,105.95,106.05,29800.0,82.4649,82.5972,82.4338,82.5116,29800.0
2010-04-19 15:40:00,106.05,106.07,105.47,105.83,122100.0,82.5116,82.5272,82.0603,82.3404,122100.0
2010-04-19 15:50:00,105.83,105.93,105.74,105.76,101100.0,82.3404,82.4182,82.2704,82.286,101100.0
2010-04-20 09:30:00,106.83,106.83,106.2,106.49,60000.0,83.1185,83.1185,82.6283,82.8539,60000.0
2010-04-20 09:40:00,106.45,106.76,106.45,106.54,18400.0,82.8228,83.064,82.8228,82.8928,18400.0
2010-04-20 09:50:00,106.53,106.75,106.49,106.65,21600.0,82.8851,83.0562,82.8539,82.9784,21600.0
2010-04-20 10:00:00,106.63,106.75,106.42,106.56,24900.0,82.9629,83.0562,82.7995,82.9084,24900.0
2010-04-20 10:10:00,106.54,106.79,106.54,106.77,21800.0,82.8928,83.0874,82.8928,83.0718,21800.0
2010-04-20 10:20:00,106.78,106.85,106.64,106.8,37600.0,83.0796,83.134,82.9706,83.0951,37600.0
2010-04-20 10:30:00,106.78,106.91,106.69,106.91,83900.0,83.0796,83.1807,83.0095,83.1807,83900.0
2010-04-20 10:40:00,106.87,107.1,106.87,106.94,39200.0,83.1496,83.3285,83.1496,83.2041,39200.0
2010-04-20 10:50:00,106.96,107.12,106.96,107.12,12300.0,83.2196,83.3441,83.2196,83.3441,12300.0
2010-04-20 11:00:00,107.12,107.21,107.04,107.13,24700.0,83.3441,83.4141,83.2819,83.3519,24700.0
2010-04-20 11:10:00,107.12,107.16,107.0,107.01,24000.0,83.3441,83.3752,83.2507,83.2585,24000.0
2010-04-20 11:20:00,107.01,107.21,107.01,107.21,9400.0,83.2585,83.4141,83.2585,83.4141,9400.0
2010-04-20 11:30:00,107.19,107.24,107.08,107.1,24700.0,83.3986,83.4375,83.313,83.3285,24700.0
2010-04-20 11:40:00,107.12,107.24,107.09,107.24,5000.0,83.3441,83.4375,83.3208,83.4375,5000.0
2010-04-20 11:50:00,107.25,107.38,107.25,107.34,7200.0,83.4453,83.5464,83.4453,83.5153,7200.0
2010-04-20 12:00:00,107.34,107.48,107.29,107.38,7700.0,83.5153,83.6242,83.4764,83.5464,7700.0
2010-04-20 12:10:00,107.42,107.47,107.33,107.38,6900.0,83.5775,83.6164,83.5075,83.5464,6900.0
2010-04-20 12:20:00,107.36,107.38,107.32,107.33,7500.0,83.5308,83.5464,83.4997,83.5075,7500.0
2010-04-20 12:30:00,107.35,107.39,107.3,107.31,10600.0,83.5231,83.5542,83.4842,83.4919,10600.0
2010-04-20 12:40:00,107.32,107.33,107.21,107.3,13900.0,83.4997,83.5075,83.4141,83.4842,13900.0
2010-04-20 12:50:00,107.32,107.44,107.29,107.43,10000.0,83.4997,83.5931,83.4764,83.5853,10000.0
2010-04-20 13:00:00,107.44,107.44,107.36,107.4,16900.0,83.5931,83.5931,83.5308,83.562,16900.0
2010-04-20 13:10:00,107.39,107.41,107.28,107.28,17100.0,83.5542,83.5697,83.4686,83.4686,17100.0
2010-04-20 13:20:00,107.28,107.29,107.19,107.19,18700.0,83.4686,83.4764,83.3986,83.3986,18700.0
2010-04-20 13:30:00,107.19,107.29,107.17,107.27,13900.0,83.3986,83.4764,83.383,83.4608,13900.0
2010-04-20 13:40:00,107.27,107.28,107.17,107.25,15500.0,83.4608,83.4686,83.383,83.4453,15500.0
2010-04-20 13:50:00,107.24,107.26,107.14,107.15,13400.0,83.4375,83.453,83.3597,83.3674,13400.0
2010-04-20 14:00:00,107.14,107.15,106.99,107.02,26600.0,83.3597,83.3674,83.243,83.2663,26600.0
2010-04-20 14:10:00,107.02,107.23,107.0,107.22,23700.0,83.2663,83.4297,83.2507,83.4219,23700.0
2010-04-20 14:20:00,107.21,107.29,107.21,107.26,14600.0,83.4141,83.4764,83.4141,83.453,14600.0
2010-04-20 14:30:00,107.25,107.28,107.17,107.19,31900.0,83.4453,83.4686,83.383,83.3986,31900.0
2010-04-20 14:40:00,107.15,107.28,107.15,107.26,50200.0,83.3674,83.4686,83.3674,83.453,50200.0
2010-04-20 14:50:00,107.25,107.28,107.23,107.23,24000.0,83.4453,83.4686,83.4297,83.4297,24000.0
2010-04-20 15:00:00,107.24,107.41,107.22,107.41,28300.0,83.4375,83.5697,83.4219,83.5697,28300.0
2010-04-20 15:10:00,107.41,107.48,107.36,107.36,26600.0,83.5697,83.6242,83.5308,83.5308,26600.0
2010-04-20 15:20:00,107.39,107.47,107.3,107.42,27800.0,83.5542,83.6164,83.4842,83.5775,27800.0
2010-04-20 15:30:00,107.42,107.6,107.29,107.57,78100.0,83.5775,83.7176,83.4764,83.6942,78100.0
2010-04-20 15:40:00,107.57,107.66,107.47,107.54,48100.0,83.6942,83.7643,83.6164,83.6709,48100.0
2010-04-20 15:50:00,107.52,107.59,107.41,107.57,68700.0,83.6553,83.7098,83.5697,83.6942,68700.0
2010-04-21 09:30:00,107.8,107.91,107.11,107.9,16500.0,83.8732,83.9588,83.3363,83.951,16500.0
2010-04-21 09:40:00,107.88,108.15,107.82,107.93,17200.0,83.9354,84.1455,83.8887,83.9743,17200.0
2010-04-21 09:50:00,107.92,107.97,107.39,107.52,12400.0,83.9665,84.0054,83.5542,83.6553,12400.0
2010-04-21 10:00:00,107.54,107.62,107.28,107.61,11100.0,83.6709,83.7331,83.4686,83.7253,11100.0
2010-04-21 10:10:00,107.62,107.81,107.62,107.65,9000.0,83.7331,83.881,83.7331,83.7565,9000.0
2010-04-21 10:20:00,107.6,107.66,107.5,107.5,15900.0,83.7176,83.7643,83.6398,83.6398,15900.0
2010-04-21 10:30:00,107.49,107.73,107.41,107.71,12200.0,83.632,83.8187,83.5697,83.8032,12200.0
2010-04-21 10:40:00,107.73,108.05,107.72,107.93,16500.0,83.8187,84.0677,83.8109,83.9743,16500.0
2010-04-21 10:50:00,107.92,107.99,107.85,107.85,10200.0,83.9665,84.021,83.9121,83.9121,10200.0
2010-04-21 11:00:00,107.79,107.84,107.67,107.69,16800.0,83.8654,83.9043,83.772,83.7876,16800.0
2010-04-21 11:10:00,107.68,107.69,107.54,107.6,15100.0,83.7798,83.7876,83.6709,83.7176,15100.0
2010-04-21 11:20:00,107.61,107.67,107.35,107.37,12800.0,83.7253,83.772,83.5231,83.5386,12800.0
2010-04-21 11:30:00,107.38,107.39,107.16,107.29,13800.0,83.5464,83.5542,83.3752,83.4764,13800.0
2010-04-21 11:40:00,107.32,107.43,107.31,107.31,8000.0,83.4997,83.5853,83.4919,83.4919,8000.0
2010-04-21 11:50:00,107.32,107.53,107.32,107.47,9500.0,83.4997,83.6631,83.4997,83.6164,9500.0
2010-04-21 12:00:00,107.47,107.47,107.35,107.41,11800.0,83.6164,83.6164,83.5231,83.5697,11800.0
2010-04-21 12:10:00,107.39,107.47,107.36,107.44,11300.0,83.5542,83.6164,83.5308,83.5931,11300.0
2010-04-21 12:20:00,107.44,107.5,107.37,107.46,10400.0,83.5931,83.6398,83.5386,83.6086,10400.0
2010-04-21 12:30:00,107.47,107.66,107.46,107.65,11600.0,83.6164,83.7643,83.6086,83.7565,11600.0
2010-04-21 12:40:00,107.68,107.71,107.59,107.64,16200.0,83.7798,83.8032,83.7098,83.7487,16200.0
2010-04-21 12:50:00,107.64,107.71,107.61,107.67,13900.0,83.7487,83.8032,83.7253,83.772,13900.0
2010-04-21 13:00:00,107.63,107.79,107.62,107.77,13500.0,83.7409,83.8654,83.7331,83.8498,13500.0
2010-04-21 13:10:00,107.76,107.79,107.72,107.76,15100.0,83.8421,83.8654,83.8109,83.8421,15100.0
2010-04-21 13:20:00,107.76,107.87,107.76,107.87,14300.0,83.8421,83.9276,83.8421,83.9276,14300.0
2010-04-21 13:30:00,107.91,107.95,107.9,107.94,18000.0,83.9588,83.9899,83.951,83.9821,18000.0
2010-04-21 13:40:00,107.93,107.93,107.82,107.85,17700.0,83.9743,83.9743,83.8887,83.9121,17700.0
2010-04-21 13:50:00,107.84,107.89,107.79,107.88,15400.0,83.9043,83.9432,83.8654,83.9354,15400.0
2010-04-21 14:00:00,107.87,107.89,107.72,107.73,15500.0,83.9276,83.9432,83.8109,83.8187,15500.0
2010-04-21 14:10:00,107.72,107.72,107.56,107.57,15400.0,83.8109,83.8109,83.6864,83.6942,15400.0
2010-04-21 14:20:00,107.58,107.66,107.49,107.52,23000.0,83.702,83.7643,83.632,83.6553,23000.0
2010-04-21 14:30:00,107.48,107.5,107.29,107.3,25600.0,83.6242,83.6398,83.4764,83.4842,25600.0
2010-04-21 14:40:00,107.31,107.35,107.25,107.25,21200.0,83.4919,83.5231,83.4453,83.4453,21200.0
2010-04-21 14:50:00,107.25,107.29,107.18,107.22,47300.0,83.4453,83.4764,83.3908,83.4219,47300.0
2010-04-21 15:00:00,107.23,107.48,107.23,107.47,33000.0,83.4297,83.6242,83.4297,83.6164,33000.0
2010-04-21 15:10:00,107.44,107.81,107.43,107.77,38200.0,83.5931,83.881,83.5853,83.8498,38200.0
2010-04-21 15:20:00,107.76,107.78,107.54,107.67,23700.0,83.8421,83.8576,83.6709,83.772,23700.0
2010-04-21 15:30:00,107.65,107.8,107.54,107.56,48900.0,83.7565,83.8732,83.6709,83.6864,48900.0
2010-04-21 15:40:00,107.56,107.58,107.32,107.46,72000.0,83.6864,83.702,83.4997,83.6086,72000.0
2010-04-21 15:50:00,107.49,107.7,107.48,107.56,57800.0,83.632,83.7954,83.6242,83.6864,57800.0
2010-04-22 09:30:00,106.73,107.49,106.72,107.39,19300.0,83.0407,83.632,83.0329,83.5542,19300.0
2010-04-22 09:40:00,107.34,107.34,107.01,107.28,18500.0,83.5153,83.5153,83.2585,83.4686,18500.0
2010-04-22 09:50:00,107.41,107.75,107.41,107.61,12100.0,83.5697,83.8343,83.5697,83.7253,12100.0
2010-04-22 10:00:00,107.57,107.89,107.55,107.89,19800.0,83.6942,83.9432,83.6787,83.9432,19800.0
2010-04-22 10:10:00,107.86,108.12,107.77,108.12,17700.0,83.9199,84.1222,83.8498,84.1222,17700.0
2010-04-22 10:20:00,108.09,108.53,108.0,108.29,22800.0,84.0988,84.4411,84.0288,84.2544,22800.0
2010-04-22 10:30:00,108.33,108.74,108.18,108.73,22800.0,84.2855,84.6045,84.1688,84.5968,22800.0
2010-04-22 10:40:00,108.73,109.03,108.59,108.93,19000.0,84.5968,84.8302,84.4878,84.7524,19000.0
2010-04-22 10:50:00,108.91,108.91,108.66,108.88,8900.0,84.7368,84.7368,84.5423,84.7135,8900.0
2010-04-22 11:00:00,108.83,108.98,108.79,108.84,13900.0,84.6746,84.7913,84.6434,84.6823,13900.0
2010-04-22 11:10:00,108.79,108.8,108.68,108.68,9300.0,84.6434,84.6512,84.5579,84.5579,9300.0
2010-04-22 11:20:00,108.72,108.72,108.57,108.61,8600.0,84.589,84.589,84.4723,84.5034,8600.0
2010-04-22 11:30:00,108.61,108.71,108.51,108.71,14600.0,84.5034,84.5812,84.4256,84.5812,14600.0
2010-04-22 11:40:00,108.69,108.85,108.69,108.71,12400.0,84.5656,84.6901,84.5656,84.5812,12400.0
2010-04-22 11:50:00,108.69,108.94,108.69,108.91,11000.0,84.5656,84.7601,84.5656,84.7368,11000.0
2010-04-22 12:00:00,108.91,108.91,108.77,108.89,14900.0,84.7368,84.7368,84.6279,84.7212,14900.0
2010-04-22 12:10:00,108.91,109.02,108.91,109.02,20700.0,84.7368,84.8224,84.7368,84.8224,20700.0
2010-04-22 12:20:00,108.99,109.21,108.97,109.18,12300.0,84.799,84.9702,84.7835,84.9469,12300.0
2010-04-22 12:30:00,109.15,109.16,109.05,109.09,11100.0,84.9235,84.9313,84.8457,84.8769,11100.0
2010-04-22 12:40:00,109.14,109.26,109.13,109.13,12300.0,84.9158,85.0091,84.908,84.908,12300.0
2010-04-22 12:50:00,109.14,109.23,109.14,109.23,8900.0,84.9158,84.9858,84.9158,84.9858,8900.0
2010-04-22 13:00:00,109.2,109.53,109.16,109.51,15500.0,84.9624,85.2192,84.9313,85.2036,15500.0
2010-04-22 13:10:00,109.51,109.79,109.51,109.66,13500.0,85.2036,85.4215,85.2036,85.3203,13500.0
2010-04-22 13:20:00,109.69,109.83,109.65,109.8,11700.0,85.3437,85.4526,85.3126,85.4293,11700.0
2010-04-22 13:30:00,109.77,109.83,109.62,109.67,9300.0,85.4059,85.4526,85.2892,85.3281,9300.0
2010-04-22 13:40:00,109.67,109.8,109.65,109.75,24500.0,85.3281,85.4293,85.3126,85.3904,24500.0
2010-04-22 13:50:00,109.75,109.83,109.65,109.68,36300.0,85.3904,85.4526,85.3126,85.3359,36300.0
2010-04-22 14:00:00,109.68,109.82,109.53,109.82,31900.0,85.3359,85.4448,85.2192,85.4448,31900.0
2010-04-22 14:10:00,109.84,109.85,109.66,109.85,23800.0,85.4604,85.4682,85.3203,85.4682,23800.0
2010-04-22 14:20:00,109.83,109.97,109.66,109.93,23800.0,85.4526,85.5615,85.3203,85.5304,23800.0
2010-04-22 14:30:00,109.9,110.06,109.77,109.87,44300.0,85.5071,85.6316,85.4059,85.4837,44300.0
2010-04-22 14:40:00,109.82,109.96,109.82,109.89,25300.0,85.4448,85.5538,85.4448,85.4993,25300.0
2010-04-22 14:50:00,109.9,110.02,109.88,110.02,29800.0,85.5071,85.6004,85.4915,85.6004,29800.0
2010-04-22 15:00:00,110.01,110.18,109.98,110.06,26100.0,85.5927,85.7249,85.5693,85.6316,26100.0
2010-04-22 15:10:00,110.03,110.31,110.03,110.29,18900.0,85.6082,85.8261,85.6082,85.8105,18900.0
2010-04-22 15:20:00,110.29,110.56,110.24,110.53,25900.0,85.8105,86.0206,85.7716,85.9972,25900.0
2010-04-22 15:30:00,110.55,110.69,110.55,110.6,48100.0,86.0128,86.1217,86.0128,86.0517,48100.0
2010-04-22 15:40:00,110.62,110.74,110.56,110.67,55700.0,86.0673,86.1606,86.0206,86.1062,55700.0
2010-04-22 15:50:00,110.65,110.77,110.56,110.65,72100.0,86.0906,86.184,86.0206,86.0906,72100.0
2010-04-23 09:30:00,110.02,110.5,110.0,110.3,11300.0,85.6004,85.9739,85.5849,85.8183,11300.0
2010-04-23 09:40:00,110.25,110.25,109.73,110.16,15900.0,85.7794,85.7794,85.3748,85.7094,15900.0
2010-04-23 09:50:00,110.09,111.12,109.99,110.85,31700.0,85.6549,86.4563,85.5771,86.2462,31700.0
2010-04-23 10:00:00,110.93,111.15,110.8,111.12,19100.0,86.3085,86.4796,86.2073,86.4563,19100.0
2010-04-23 10:10:00,111.12,111.31,111.1,111.18,19100.0,86.4563,86.6041,86.4407,86.503,19100.0
2010-04-23 10:20:00,111.14,111.28,111.11,111.17,19900.0,86.4718,86.5808,86.4485,86.4952,19900.0
2010-04-23 10:30:00,111.17,111.18,110.64,111.04,18200.0,86.4952,86.503,86.0828,86.394,18200.0
2010-04-23 10:40:00,111.03,111.46,111.03,111.29,20100.0,86.3863,86.7208,86.3863,86.5886,20100.0
2010-04-23 10:50:00,111.23,111.28,111.02,111.04,20900.0,86.5419,86.5808,86.3785,86.394,20900.0
2010-04-23 11:00:00,111.09,111.15,110.86,110.88,19800.0,86.4329,86.4796,86.254,86.2696,19800.0
2010-04-23 11:10:00,110.87,111.0,110.84,111.0,18600.0,86.2618,86.3629,86.2384,86.3629,18600.0
2010-04-23 11:20:00,110.98,111.07,110.74,110.75,9900.0,86.3474,86.4174,86.1606,86.1684,9900.0
2010-04-23 11:30:00,110.79,110.8,110.59,110.66,71900.0,86.1995,86.2073,86.0439,86.0984,71900.0
2010-04-23 11:40:00,110.68,110.8,110.63,110.68,10700.0,86.1139,86.2073,86.075,86.1139,10700.0
2010-04-23 11:50:00,110.67,110.67,110.56,110.65,7400.0,86.1062,86.1062,86.0206,86.0906,7400.0
2010-04-23 12:00:00,110.64,110.65,110.53,110.53,13600.0,86.0828,86.0906,85.9972,85.9972,13600.0
2010-04-23 12:10:00,110.51,110.55,110.51,110.53,8400.0,85.9817,86.0128,85.9817,85.9972,8400.0
2010-04-23 12:20:00,110.5,110.51,110.45,110.45,14100.0,85.9739,85.9817,85.935,85.935,14100.0
2010-04-23 12:30:00,110.47,110.48,110.42,110.42,10000.0,85.9506,85.9583,85.9117,85.9117,10000.0
2010-04-23 12:40:00,110.43,110.5,110.35,110.38,13800.0,85.9194,85.9739,85.8572,85.8805,13800.0
2010-04-23 12:50:00,110.38,110.45,110.25,110.45,30000.0,85.8805,85.935,85.7794,85.935,30000.0
2010-04-23 13:00:00,110.42,110.42,110.34,110.4,6800.0,85.9117,85.9117,85.8494,85.8961,6800.0
2010-04-23 13:10:00,110.41,110.48,110.29,110.3,53800.0,85.9039,85.9583,85.8105,85.8183,53800.0
2010-04-23 13:20:00,110.32,110.38,110.28,110.28,9800.0,85.8338,85.8805,85.8027,85.8027,9800.0
2010-04-23 13:30:00,110.28,110.35,110.22,110.23,10500.0,85.8027,85.8572,85.756,85.7638,10500.0
2010-04-23 13:40:00,110.22,110.43,110.21,110.42,8400.0,85.756,85.9194,85.7483,85.9117,8400.0
2010-04-23 13:50:00,110.45,110.47,110.4,110.42,10300.0,85.935,85.9506,85.8961,85.9117,10300.0
2010-04-23 14:00:00,110.4,110.5,110.2,110.5,29700.0,85.8961,85.9739,85.7405,85.9739,29700.0
2010-04-23 14:10:00,110.55,110.71,110.52,110.65,8600.0,86.0128,86.1373,85.9895,86.0906,8600.0
2010-04-23 14:20:00,110.65,110.77,110.61,110.67,11300.0,86.0906,86.184,86.0595,86.1062,11300.0
2010-04-23 14:30:00,110.67,110.67,110.51,110.64,19000.0,86.1062,86.1062,85.9817,86.0828,19000.0
2010-04-23 14:40:00,110.64,110.86,110.64,110.82,13500.0,86.0828,86.254,86.0828,86.2229,13500.0
2010-04-23 14:50:00,110.83,111.11,110.83,111.1,16800.0,86.2307,86.4485,86.2307,86.4407,16800.0
2010-04-23 15:00:00,111.07,111.07,110.77,110.8,12300.0,86.4174,86.4174,86.184,86.2073,12300.0
2010-04-23 15:10:00,110.79,110.98,110.79,110.9,10100.0,86.1995,86.3474,86.1995,86.2851,10100.0
2010-04-23 15:20:00,110.95,111.0,110.84,110.87,11800.0,86.324,86.3629,86.2384,86.2618,11800.0
2010-04-23 15:30:00,110.89,110.92,110.83,110.88,13100.0,86.2773,86.3007,86.2307,86.2696,13100.0
2010-04-23 15:40:00,110.88,110.99,110.76,110.91,27300.0,86.2696,86.3551,86.1762,86.2929,27300.0
2010-04-23 15:50:00,110.9,111.02,110.85,110.94,42700.0,86.2851,86.3785,86.2462,86.3162,42700.0
2010-04-26 09:30:00,110.91,111.11,110.57,110.99,15300.0,86.2929,86.4485,86.0284,86.3551,15300.0
2010-04-26 09:40:00,110.99,111.1,110.87,110.88,14000.0,86.3551,86.4407,86.2618,86.2696,14000.0
2010-04-26 09:50:00,110.82,111.04,110.82,110.89,12100.0,86.2229,86.394,86.2229,86.2773,12100.0
2010-04-26 10:00:00,110.86,110.95,110.76,110.81,19900.0,86.254,86.324,86.1762,86.2151,19900.0
2010-04-26 10:10:00,110.82,110.94,110.62,110.64,17400.0,86.2229,86.3162,86.0673,86.0828,17400.0
2010-04-26 10:20:00,110.65,110.97,110.61,110.93,10700.0,86.0906,86.3396,86.0595,86.3085,10700.0
2010-04-26 10:30:00,110.93,111.13,110.88,110.88,14400.0,86.3085,86.4641,86.2696,86.2696,14400.0
2010-04-26 10:40:00,110.89,111.09,110.89,111.05,7500.0,86.2773,86.4329,86.2773,86.4018,7500.0
2010-04-26 10:50:00,111.06,111.19,111.04,111.11,11800.0,86.4096,86.5107,86.394,86.4485,11800.0
2010-04-26 11:00:00,111.09,111.15,111.05,111.13,7400.0,86.4329,86.4796,86.4018,86.4641,7400.0
2010-04-26 11:10:00,111.1,111.2,111.1,111.15,8000.0,86.4407,86.5185,86.4407,86.4796,8000.0
2010-04-26 11:20:00,111.15,111.25,111.13,111.22,8000.0,86.4796,86.5574,86.4641,86.5341,8000.0
2010-04-26 11:30:00,111.24,111.25,111.07,111.15,6500.0,86.5496,86.5574,86.4174,86.4796,6500.0
2010-04-26 11:40:00,111.13,111.15,111.08,111.15,4300.0,86.4641,86.4796,86.4252,86.4796,4300.0
2010-04-26 11:50:00,111.13,111.14,110.88,110.88,9300.0,86.4641,86.4718,86.2696,86.2696,9300.0
2010-04-26 12:00:00,110.85,110.85,110.68,110.84,17200.0,86.2462,86.2462,86.1139,86.2384,17200.0
2010-04-26 12:10:00,110.84,110.99,110.84,110.95,10200.0,86.2384,86.3551,86.2384,86.324,10200.0
2010-04-26 12:20:00,110.9,110.93,110.73,110.77,6500.0,86.2851,86.3085,86.1528,86.184,6500.0
2010-04-26 12:30:00,110.76,110.76,110.7,110.73,10100.0,86.1762,86.1762,86.1295,86.1528,10100.0
2010-04-26 12:40:00,110.72,110.72,110.64,110.71,5000.0,86.1451,86.1451,86.0828,86.1373,5000.0
2010-04-26 12:50:00,110.71,110.81,110.69,110.78,11000.0,86.1373,86.2151,86.1217,86.1917,11000.0
2010-04-26 13:00:00,110.8,110.81,110.77,110.81,6400.0,86.2073,86.2151,86.184,86.2151,6400.0
2010-04-26 13:10:00,110.77,110.81,110.71,110.77,17900.0,86.184,86.2151,86.1373,86.184,17900.0
2010-04-26 13:20:00,110.8,110.8,110.77,110.79,4600.0,86.2073,86.2073,86.184,86.1995,4600.0
2010-04-26 13:30:00,110.79,110.84,110.62,110.67,12700.0,86.1995,86.2384,86.0673,86.1062,12700.0
2010-04-26 13:40:00,110.64,110.67,110.6,110.64,6300.0,86.0828,86.1062,86.0517,86.0828,6300.0
2010-04-26 13:50:00,110.65,110.72,110.62,110.63,15400.0,86.0906,86.1451,86.0673,86.075,15400.0
2010-04-26 14:00:00,110.64,110.68,110.61,110.63,9800.0,86.0828,86.1139,86.0595,86.075,9800.0
2010-04-26 14:10:00,110.62,110.79,110.59,110.75,10000.0,86.0673,86.1995,86.0439,86.1684,10000.0
2010-04-26 14:20:00,110.75,110.75,110.62,110.74,7100.0,86.1684,86.1684,86.0673,86.1606,7100.0
2010-04-26 14:30:00,110.72,110.74,110.69,110.71,6900.0,86.1451,86.1606,86.1217,86.1373,6900.0
2010-04-26 14:40:00,110.7,110.79,110.67,110.77,7700.0,86.1295,86.1995,86.1062,86.184,7700.0
2010-04-26 14:50:00,110.77,110.79,110.6,110.62,9900.0,86.184,86.1995,86.0517,86.0673,9900.0
2010-04-26 15:00:00,110.58,110.69,110.58,110.64,12400.0,86.0361,86.1217,86.0361,86.0828,12400.0
2010-04-26 15:10:00,110.63,110.64,110.42,110.49,15800.0,86.075,86.0828,85.9117,85.9661,15800.0
2010-04-26 15:20:00,110.45,110.59,110.38,110.45,16600.0,85.935,86.0439,85.8805,85.935,16600.0
2010-04-26 15:30:00,110.43,110.58,110.4,110.46,24300.0,85.9194,86.0361,85.8961,85.9428,24300.0
2010-04-26 15:40:00,110.43,110.48,110.22,110.28,31800.0,85.9194,85.9583,85.756,85.8027,31800.0
2010-04-26 15:50:00,110.28,110.38,110.09,110.21,45600.0,85.8027,85.8805,85.6549,85.7483,45600.0
2010-04-27 09:30:00,110.2,110.36,109.5,109.51,38600.0,85.7405,85.865,85.1959,85.2036,38600.0
2010-04-27 09:40:00,109.55,110.13,109.54,110.04,12000.0,85.2348,85.686,85.227,85.616,12000.0
2010-04-27 09:50:00,110.03,110.16,109.87,110.13,12900.0,85.6082,85.7094,85.4837,85.686,12900.0
2010-04-27 10:00:00,110.13,110.35,110.08,110.27,12900.0,85.686,85.8572,85.6471,85.7949,12900.0
2010-04-27 10:10:00,110.32,110.46,110.17,110.46,10100.0,85.8338,85.9428,85.7171,85.9428,10100.0
2010-04-27 10:20:00,110.43,110.61,110.17,110.44,12800.0,85.9194,86.0595,85.7171,85.9272,12800.0
2010-04-27 10:30:00,110.49,110.83,110.49,110.65,13000.0,85.9661,86.2307,85.9661,86.0906,13000.0
2010-04-27 10:40:00,110.66,110.68,110.49,110.53,9800.0,86.0984,86.1139,85.9661,85.9972,9800.0
2010-04-27 10:50:00,110.53,110.56,110.33,110.43,13600.0,85.9972,86.0206,85.8416,85.9194,13600.0
2010-04-27 11:00:00,110.43,110.43,110.2,110.2,7100.0,85.9194,85.9194,85.7405,85.7405,7100.0
2010-04-27 11:10:00,110.21,110.22,109.65,109.71,10800.0,85.7483,85.756,85.3126,85.3592,10800.0
2010-04-27 11:20:00,109.71,109.78,109.04,109.04,21000.0,85.3592,85.4137,84.838,84.838,21000.0
2010-04-27 11:30:00,109.02,109.08,108.75,108.78,24900.0,84.8224,84.8691,84.6123,84.6357,24900.0
2010-04-27 11:40:00,108.78,108.99,108.75,108.78,16100.0,84.6357,84.799,84.6123,84.6357,16100.0
2010-04-27 11:50:00,108.8,109.0,108.77,108.95,17000.0,84.6512,84.8068,84.6279,84.7679,17000.0
2010-04-27 12:00:00,108.98,109.08,108.89,108.91,13800.0,84.7913,84.8691,84.7212,84.7368,13800.0
2010-04-27 12:10:00,108.93,108.93,108.66,108.83,13400.0,84.7524,84.7524,84.5423,84.6746,13400.0
2010-04-27 12:20:00,108.83,108.83,108.49,108.49,23700.0,84.6746,84.6746,84.41,84.41,23700.0
2010-04-27 12:30:00,108.5,108.65,108.49,108.6,18500.0,84.4178,84.5345,84.41,84.4956,18500.0
2010-04-27 12:40:00,108.63,108.64,108.56,108.56,18000.0,84.519,84.5267,84.4645,84.4645,18000.0
2010-04-27 12:50:00,108.55,108.6,108.52,108.52,11900.0,84.4567,84.4956,84.4334,84.4334,11900.0
2010-04-27 13:00:00,108.54,108.61,108.4,108.61,15700.0,84.4489,84.5034,84.34,84.5034,15700.0
2010-04-27 13:10:00,108.63,109.03,108.61,109.03,11100.0,84.519,84.8302,84.5034,84.8302,11100.0
2010-04-27 13:20:00,109.07,109.2,109.07,109.2,10500.0,84.8613,84.9624,84.8613,84.9624,10500.0
2010-04-27 13:30:00,109.2,109.32,109.06,109.06,12600.0,84.9624,85.0558,84.8535,84.8535,12600.0
2010-04-27 13:40:00,109.05,109.07,109.01,109.03,14800.0,84.8457,84.8613,84.8146,84.8302,14800.0
2010-04-27 13:50:00,109.03,109.06,108.98,109.01,11700.0,84.8302,84.8535,84.7913,84.8146,11700.0
2010-04-27 14:00:00,108.98,108.98,108.7,108.74,13700.0,84.7913,84.7913,84.5734,84.6045,13700.0
2010-04-27 14:10:00,108.75,108.75,108.65,108.72,8200.0,84.6123,84.6123,84.5345,84.589,8200.0
2010-04-27 14:20:00,108.69,108.74,108.61,108.71,17100.0,84.5656,84.6045,84.5034,84.5812,17100.0
2010-04-27 14:30:00,108.68,108.68,108.48,108.49,9600.0,84.5579,84.5579,84.4022,84.41,9600.0
2010-04-27 14:40:00,108.48,108.48,108.33,108.34,13300.0,84.4022,84.4022,84.2855,84.2933,13300.0
2010-04-27 14:50:00,108.34,108.58,108.29,108.48,21800.0,84.2933,84.4801,84.2544,84.4022,21800.0
2010-04-27 15:00:00,108.48,108.74,108.32,108.71,17900.0,84.4022,84.6045,84.2778,84.5812,17900.0
2010-04-27 15:10:00,108.71,108.76,108.53,108.76,16100.0,84.5812,84.6201,84.4411,84.6201,16100.0
2010-04-27 15:20:00,108.78,108.88,108.69,108.69,26500.0,84.6357,84.7135,84.5656,84.5656,26500.0
2010-04-27 15:30:00,108.7,108.74,108.51,108.68,44000.0,84.5734,84.6045,84.4256,84.5579,44000.0
2010-04-27 15:40:00,108.67,108.67,107.99,108.03,40900.0,84.5501,84.5501,84.021,84.0521,40900.0
2010-04-27 15:50:00,108.05,108.17,107.77,108.08,49800.0,84.0677,84.1611,83.8498,84.091,49800.0
2010-04-28 09:30:00,108.41,108.56,108.05,108.4,8900.0,84.3478,84.4645,84.0677,84.34,8900.0
2010-04-28 09:40:00,108.38,108.38,108.01,108.22,16000.0,84.3244,84.3244,84.0366,84.2,16000.0
2010-04-28 09:50:00,108.27,108.27,108.04,108.21,14400.0,84.2389,84.2389,84.0599,84.1922,14400.0
2010-04-28 10:00:00,108.17,108.27,107.98,107.98,12700.0,84.1611,84.2389,84.0132,84.0132,12700.0
2010-04-28 10:10:00,107.95,108.27,107.88,108.13,23300.0,83.9899,84.2389,83.9354,84.1299,23300.0
2010-04-28 10:20:00,108.15,108.2,108.13,108.19,41500.0,84.1455,84.1844,84.1299,84.1766,41500.0
2010-04-28 10:30:00,108.2,108.47,108.18,108.47,28400.0,84.1844,84.3945,84.1688,84.3945,28400.0
2010-04-28 10:40:00,108.49,108.71,108.23,108.26,19200.0,84.41,84.5812,84.2077,84.2311,19200.0
2010-04-28 10:50:00,108.26,108.59,108.26,108.47,9800.0,84.2311,84.4878,84.2311,84.3945,9800.0
2010-04-28 11:00:00,108.45,108.77,108.45,108.62,12100.0,84.3789,84.6279,84.3789,84.5112,12100.0
2010-04-28 11:10:00,108.57,108.71,108.51,108.68,11800.0,84.4723,84.5812,84.4256,84.5579,11800.0
2010-04-28 11:20:00,108.7,108.78,108.23,108.42,32200.0,84.5734,84.6357,84.2077,84.3556,32200.0
2010-04-28 11:30:00,108.48,108.48,108.08,108.34,29900.0,84.4022,84.4022,84.091,84.2933,29900.0
2010-04-28 11:40:00,108.35,108.78,108.35,108.56,13300.0,84.3011,84.6357,84.3011,84.4645,13300.0
2010-04-28 11:50:00,108.51,108.56,108.45,108.5,6700.0,84.4256,84.4645,84.3789,84.4178,6700.0
2010-04-28 12:00:00,108.46,108.46,108.27,108.29,10200.0,84.3867,84.3867,84.2389,84.2544,10200.0
2010-04-28 12:10:00,108.32,108.37,108.29,108.3,18400.0,84.2778,84.3167,84.2544,84.2622,18400.0
2010-04-28 12:20:00,108.29,108.49,108.25,108.33,23000.0,84.2544,84.41,84.2233,84.2855,23000.0
2010-04-28 12:30:00,108.31,108.4,108.1,108.1,16100.0,84.27,84.34,84.1066,84.1066,16100.0
2010-04-28 12:40:00,108.11,108.25,108.11,108.18,7200.0,84.1144,84.2233,84.1144,84.1688,7200.0
2010-04-28 12:50:00,108.19,108.36,108.19,108.32,6900.0,84.1766,84.3089,84.1766,84.2778,6900.0
2010-04-28 13:00:00,108.26,108.4,108.26,108.39,2800.0,84.2311,84.34,84.2311,84.3322,2800.0
2010-04-28 13:10:00,108.39,108.53,108.32,108.32,7900.0,84.3322,84.4411,84.2778,84.2778,7900.0
2010-04-28 13:20:00,108.32,108.35,108.2,108.2,4800.0,84.2778,84.3011,84.1844,84.1844,4800.0
2010-04-28 13:30:00,108.23,108.34,108.22,108.3,5300.0,84.2077,84.2933,84.2,84.2622,5300.0
2010-04-28 13:40:00,108.3,108.32,108.27,108.28,4300.0,84.2622,84.2778,84.2389,84.2466,4300.0
2010-04-28 13:50:00,108.29,108.43,108.29,108.41,27000.0,84.2544,84.3633,84.2544,84.3478,27000.0
2010-04-28 14:00:00,108.43,108.45,108.35,108.35,6400.0,84.3633,84.3789,84.3011,84.3011,6400.0
2010-04-28 14:10:00,108.32,108.52,108.2,108.2,22600.0,84.2778,84.4334,84.1844,84.1844,22600.0
2010-04-28 14:20:00,108.28,108.79,108.25,108.48,28700.0,84.2466,84.6434,84.2233,84.4022,28700.0
2010-04-28 14:30:00,108.48,108.64,108.26,108.51,17000.0,84.4022,84.5267,84.2311,84.4256,17000.0
2010-04-28 14:40:00,108.52,108.6,108.28,108.28,10100.0,84.4334,84.4956,84.2466,84.2466,10100.0
2010-04-28 14:50:00,108.27,108.76,108.26,108.76,11800.0,84.2389,84.6201,84.2311,84.6201,11800.0
2010-04-28 15:00:00,108.79,108.86,108.46,108.5,19600.0,84.6434,84.6979,84.3867,84.4178,19600.0
2010-04-28 15:10:00,108.41,108.55,108.34,108.51,15500.0,84.3478,84.4567,84.2933,84.4256,15500.0
2010-04-28 15:20:00,108.5,108.54,108.39,108.5,17300.0,84.4178,84.4489,84.3322,84.4178,17300.0
2010-04-28 15:30:00,108.49,108.56,108.29,108.29,24700.0,84.41,84.4645,84.2544,84.2544,24700.0
2010-04-28 15:40:00,108.31,108.45,108.05,108.09,28100.0,84.27,84.3789,84.0677,84.0988,28100.0
2010-04-28 15:50:00,108.07,108.52,108.03,108.52,35800.0,84.0832,84.4334,84.0521,84.4334,35800.0
2010-04-29 09:30:00,108.44,109.0,108.44,108.89,10600.0,84.3711,84.8068,84.3711,84.7212,10600.0
2010-04-29 09:40:00,108.91,109.41,108.88,109.32,12100.0,84.7368,85.1258,84.7135,85.0558,12100.0
2010-04-29 09:50:00,109.28,109.5,109.25,109.4,5900.0,85.0247,85.1959,85.0013,85.118,5900.0
2010-04-29 10:00:00,109.33,109.46,109.19,109.19,11600.0,85.0636,85.1647,84.9547,84.9547,11600.0
2010-04-29 10:10:00,109.19,109.39,109.19,109.38,3900.0,84.9547,85.1103,84.9547,85.1025,3900.0
2010-04-29 10:20:00,109.38,109.75,109.37,109.72,11900.0,85.1025,85.3904,85.0947,85.367,11900.0
2010-04-29 10:30:00,109.72,110.08,109.72,110.07,16100.0,85.367,85.6471,85.367,85.6393,16100.0
2010-04-29 10:40:00,110.09,110.38,109.99,110.18,14100.0,85.6549,85.8805,85.5771,85.7249,14100.0
2010-04-29 10:50:00,110.21,110.51,110.21,110.43,6800.0,85.7483,85.9817,85.7483,85.9194,6800.0
2010-04-29 11:00:00,110.44,110.53,110.43,110.51,21500.0,85.9272,85.9972,85.9194,85.9817,21500.0
2010-04-29 11:10:00,110.49,110.74,110.48,110.68,12200.0,85.9661,86.1606,85.9583,86.1139,12200.0
2010-04-29 11:20:00,110.6,110.77,110.6,110.77,5500.0,86.0517,86.184,86.0517,86.184,5500.0
2010-04-29 11:30:00,110.79,110.91,110.79,110.91,11100.0,86.1995,86.2929,86.1995,86.2929,11100.0
2010-04-29 11:40:00,110.91,110.95,110.89,110.91,9800.0,86.2929,86.324,86.2773,86.2929,9800.0
2010-04-29 11:50:00,110.91,111.23,110.89,111.21,9800.0,86.2929,86.5419,86.2773,86.5263,9800.0
2010-04-29 12:00:00,111.21,111.27,111.02,111.07,12600.0,86.5263,86.573,86.3785,86.4174,12600.0
2010-04-29 12:10:00,111.07,111.16,111.0,111.14,5000.0,86.4174,86.4874,86.3629,86.4718,5000.0
2010-04-29 12:20:00,111.13,111.15,111.02,111.09,8700.0,86.4641,86.4796,86.3785,86.4329,8700.0
2010-04-29 12:30:00,111.06,111.11,110.98,111.0,11600.0,86.4096,86.4485,86.3474,86.3629,11600.0
2010-04-29 12:40:00,110.95,111.25,110.9,111.0,8000.0,86.324,86.5574,86.2851,86.3629,8000.0
2010-04-29 12:50:00,111.06,111.14,111.0,111.04,5700.0,86.4096,86.4718,86.3629,86.394,5700.0
2010-04-29 13:00:00,111.02,111.16,111.02,111.05,8300.0,86.3785,86.4874,86.3785,86.4018,8300.0
2010-04-29 13:10:00,111.06,111.12,111.04,111.1,7700.0,86.4096,86.4563,86.394,86.4407,7700.0
2010-04-29 13:20:00,111.11,111.31,111.08,111.1,8000.0,86.4485,86.6041,86.4252,86.4407,8000.0
2010-04-29 13:30:00,111.07,111.09,111.01,111.06,6300.0,86.4174,86.4329,86.3707,86.4096,6300.0
2010-04-29 13:40:00,111.06,111.14,110.99,110.99,14000.0,86.4096,86.4718,86.3551,86.3551,14000.0
2010-04-29 13:50:00,110.98,111.21,110.97,111.21,8100.0,86.3474,86.5263,86.3396,86.5263,8100.0
2010-04-29 14:00:00,111.21,111.21,111.08,111.14,11400.0,86.5263,86.5263,86.4252,86.4718,11400.0
2010-04-29 14:10:00,111.13,111.18,111.08,111.09,5300.0,86.4641,86.503,86.4252,86.4329,5300.0
2010-04-29 14:20:00,111.1,111.12,111.06,111.08,6400.0,86.4407,86.4563,86.4096,86.4252,6400.0
2010-04-29 14:30:00,111.08,111.26,111.04,111.06,9700.0,86.4252,86.5652,86.394,86.4096,9700.0
2010-04-29 14:40:00,111.06,111.1,111.03,111.08,7800.0,86.4096,86.4407,86.3863,86.4252,7800.0
2010-04-29 14:50:00,111.08,111.09,110.92,111.04,15500.0,86.4252,86.4329,86.3007,86.394,15500.0
2010-04-29 15:00:00,111.03,111.09,110.9,111.09,17100.0,86.3863,86.4329,86.2851,86.4329,17100.0
2010-04-29 15:10:00,111.05,111.11,110.99,111.01,18900.0,86.4018,86.4485,86.3551,86.3707,18900.0
2010-04-29 15:20:00,111.0,111.21,110.9,111.13,34200.0,86.3629,86.5263,86.2851,86.4641,34200.0
2010-04-29 15:30:00,111.14,111.36,111.07,111.25,28100.0,86.4718,86.643,86.4174,86.5574,28100.0
2010-04-29 15:40:00,111.26,111.36,111.22,111.26,26900.0,86.5652,86.643,86.5341,86.5652,26900.0
2010-04-29 15:50:00,111.25,111.38,111.23,111.38,38200.0,86.5574,86.6586,86.5419,86.6586,38200.0
2010-04-30 09:30:00,111.32,111.9,111.12,111.67,13800.0,86.6119,87.0632,86.4563,86.8842,13800.0
2010-04-30 09:40:00,111.64,111.99,111.6,111.85,11000.0,86.8609,87.1332,86.8297,87.0243,11000.0
2010-04-30 09:50:00,111.8,111.95,111.67,111.69,18900.0,86.9854,87.1021,86.8842,86.8998,18900.0
2010-04-30 10:00:00,111.7,111.78,111.19,111.25,50700.0,86.9075,86.9698,86.5107,86.5574,50700.0
2010-04-30 10:10:00,111.25,111.43,111.25,111.4,19200.0,86.5574,86.6975,86.5574,86.6741,19200.0
2010-04-30 10:20:00,111.39,111.62,111.36,111.57,15000.0,86.6664,86.8453,86.643,86.8064,15000.0
2010-04-30 10:30:00,111.64,111.64,111.23,111.23,14800.0,86.8609,86.8609,86.5419,86.5419,14800.0
2010-04-30 10:40:00,111.27,111.94,111.22,111.83,22700.0,86.573,87.0943,86.5341,87.0087,22700.0
2010-04-30 10:50:00,111.77,111.77,111.38,111.46,19400.0,86.962,86.962,86.6586,86.7208,19400.0
2010-04-30 11:00:00,111.47,111.6,111.31,111.35,11000.0,86.7286,86.8297,86.6041,86.6352,11000.0
2010-04-30 11:10:00,111.39,111.5,111.35,111.39,14300.0,86.6664,86.7519,86.6352,86.6664,14300.0
2010-04-30 11:20:00,111.42,111.55,111.34,111.42,18300.0,86.6897,86.7908,86.6275,86.6897,18300.0
2010-04-30 11:30:00,111.42,111.65,111.36,111.57,10700.0,86.6897,86.8686,86.643,86.8064,10700.0
2010-04-30 11:40:00,111.53,111.61,111.48,111.54,8800.0,86.7753,86.8375,86.7364,86.7831,8800.0
2010-04-30 11:50:00,111.57,111.59,111.45,111.55,9200.0,86.8064,86.822,86.713,86.7908,9200.0
2010-04-30 12:00:00,111.52,111.55,111.42,111.44,20900.0,86.7675,86.7908,86.6897,86.7053,20900.0
2010-04-30 12:10:00,111.44,111.47,111.25,111.33,26600.0,86.7053,86.7286,86.5574,86.6197,26600.0
2010-04-30 12:20:00,111.29,111.29,111.06,111.14,16800.0,86.5886,86.5886,86.4096,86.4718,16800.0
2010-04-30 12:30:00,111.14,111.23,111.07,111.12,15400.0,86.4718,86.5419,86.4174,86.4563,15400.0
2010-04-30 12:40:00,111.1,111.3,111.1,111.28,8600.0,86.4407,86.5963,86.4407,86.5808,8600.0
2010-04-30 12:50:00,111.29,111.51,111.09,111.11,38100.0,86.5886,86.7597,86.4329,86.4485,38100.0
2010-04-30 13:00:00,111.08,111.14,110.83,110.89,27800.0,86.4252,86.4718,86.2307,86.2773,27800.0
2010-04-30 13:10:00,110.87,111.14,110.86,111.09,8600.0,86.2618,86.4718,86.254,86.4329,8600.0
2010-04-30 13:20:00,111.09,111.15,111.0,111.12,15600.0,86.4329,86.4796,86.3629,86.4563,15600.0
2010-04-30 13:30:00,111.13,111.29,111.05,111.24,15800.0,86.4641,86.5886,86.4018,86.5496,15800.0
2010-04-30 13:40:00,111.28,111.58,111.28,111.46,13900.0,86.5808,86.8142,86.5808,86.7208,13900.0
2010-04-30 13:50:00,111.45,111.46,111.29,111.38,12900.0,86.713,86.7208,86.5886,86.6586,12900.0
2010-04-30 14:00:00,111.37,111.54,111.27,111.54,30700.0,86.6508,86.7831,86.573,86.7831,30700.0
2010-04-30 14:10:00,111.52,111.58,111.44,111.51,21600.0,86.7675,86.8142,86.7053,86.7597,21600.0
2010-04-30 14:20:00,111.5,111.62,111.32,111.55,24500.0,86.7519,86.8453,86.6119,86.7908,24500.0
2010-04-30 14:30:00,111.54,111.56,111.17,111.2,25200.0,86.7831,86.7986,86.4952,86.5185,25200.0
2010-04-30 14:40:00,111.22,111.22,110.92,111.15,35600.0,86.5341,86.5341,86.3007,86.4796,35600.0
2010-04-30 14:50:00,111.1,111.18,110.98,111.05,19200.0,86.4407,86.503,86.3474,86.4018,19200.0
2010-04-30 15:00:00,111.04,111.06,110.95,110.97,31300.0,86.394,86.4096,86.324,86.3396,31300.0
2010-04-30 15:10:00,110.96,111.21,110.92,111.18,23700.0,86.3318,86.5263,86.3007,86.503,23700.0
2010-04-30 15:20:00,111.18,111.19,110.95,111.03,22100.0,86.503,86.5107,86.324,86.3863,22100.0
2010-04-30 15:30:00,111.03,111.13,110.87,110.89,35700.0,86.3863,86.4641,86.2618,86.2773,35700.0
2010-04-30 15:40:00,110.89,111.0,110.72,110.86,59100.0,86.2773,86.3629,86.1451,86.254,59100.0
2010-04-30 15:50:00,110.85,110.86,110.46,110.54,57600.0,86.2462,86.254,85.9428,86.005,57600.0
2010-05-03 09:30:00,110.79,111.98,110.32,111.93,14100.0,86.1995,87.1254,85.8338,87.0865,14100.0
2010-05-03 09:40:00,111.9,112.0,111.85,111.92,21700.0,87.0632,87.141,87.0243,87.0787,21700.0
2010-05-03 09:50:00,111.9,112.21,111.85,112.11,42600.0,87.0632,87.3044,87.0243,87.2265,42600.0
2010-05-03 10:00:00,112.09,112.09,111.93,112.01,25800.0,87.211,87.211,87.0865,87.1487,25800.0
2010-05-03 10:10:00,112.02,112.06,111.81,111.95,17400.0,87.1565,87.1876,86.9931,87.1021,17400.0
2010-05-03 10:20:00,111.96,111.99,111.68,111.68,14800.0,87.1098,87.1332,86.892,86.892,14800.0
2010-05-03 10:30:00,111.69,111.69,111.52,111.62,13400.0,86.8998,86.8998,86.7675,86.8453,13400.0
2010-05-03 10:40:00,111.64,111.74,111.57,111.61,16600.0,86.8609,86.9387,86.8064,86.8375,16600.0
2010-05-03 10:50:00,111.64,111.66,111.4,111.47,25800.0,86.8609,86.8764,86.6741,86.7286,25800.0
2010-05-03 11:00:00,111.46,111.69,111.44,111.64,21600.0,86.7208,86.8998,86.7053,86.8609,21600.0
2010-05-03 11:10:00,111.65,111.8,111.65,111.78,32800.0,86.8686,86.9854,86.8686,86.9698,32800.0
2010-05-03 11:20:00,111.78,111.82,111.73,111.78,18500.0,86.9698,87.0009,86.9309,86.9698,18500.0
2010-05-03 11:30:00,111.78,111.8,111.64,111.64,18100.0,86.9698,86.9854,86.8609,86.8609,18100.0
2010-05-03 11:40:00,111.64,111.74,111.59,111.72,21000.0,86.8609,86.9387,86.822,86.9231,21000.0
2010-05-03 11:50:00,111.71,111.9,111.7,111.85,10800.0,86.9153,87.0632,86.9075,87.0243,10800.0
2010-05-03 12:00:00,111.83,111.83,111.59,111.66,15000.0,87.0087,87.0087,86.822,86.8764,15000.0
2010-05-03 12:10:00,111.66,111.72,111.64,111.71,10500.0,86.8764,86.9231,86.8609,86.9153,10500.0
2010-05-03 12:20:00,111.73,112.32,111.73,112.29,16800.0,86.9309,87.3899,86.9309,87.3666,16800.0
2010-05-03 12:30:00,112.32,112.57,112.32,112.54,21100.0,87.3899,87.5844,87.3899,87.5611,21100.0
2010-05-03 12:40:00,112.53,112.7,112.47,112.7,14300.0,87.5533,87.6856,87.5066,87.6856,14300.0
2010-05-03 12:50:00,112.69,112.9,112.64,112.9,17700.0,87.6778,87.8412,87.6389,87.8412,17700.0
2010-05-03 13:00:00,112.91,112.92,112.5,112.51,14700.0,87.849,87.8568,87.53,87.5378,14700.0
2010-05-03 13:10:00,112.46,112.47,112.4,112.45,11000.0,87.4989,87.5066,87.4522,87.4911,11000.0
2010-05-03 13:20:00,112.45,112.67,112.45,112.63,9000.0,87.4911,87.6623,87.4911,87.6311,9000.0
2010-05-03 13:30:00,112.65,112.89,112.65,112.87,9900.0,87.6467,87.8334,87.6467,87.8179,9900.0
2010-05-03 13:40:00,112.86,112.92,112.64,112.64,11000.0,87.8101,87.8568,87.6389,87.6389,11000.0
2010-05-03 13:50:00,112.63,112.68,112.46,112.48,23200.0,87.6311,87.67,87.4989,87.5144,23200.0
2010-05-03 14:00:00,112.5,112.51,112.32,112.32,20500.0,87.53,87.5378,87.3899,87.3899,20500.0
2010-05-03 14:10:00,112.29,112.32,112.19,112.24,15000.0,87.3666,87.3899,87.2888,87.3277,15000.0
2010-05-03 14:20:00,112.24,112.43,112.24,112.42,11400.0,87.3277,87.4755,87.3277,87.4677,11400.0
2010-05-03 14:30:00,112.4,112.47,112.33,112.33,12700.0,87.4522,87.5066,87.3977,87.3977,12700.0
2010-05-03 14:40:00,112.33,112.44,112.22,112.44,10200.0,87.3977,87.4833,87.3121,87.4833,10200.0
2010-05-03 14:50:00,112.41,112.6,112.38,112.4,23400.0,87.46,87.6078,87.4366,87.4522,23400.0
2010-05-03 15:00:00,112.4,112.46,112.3,112.31,18500.0,87.4522,87.4989,87.3744,87.3822,18500.0
2010-05-03 15:10:00,112.33,112.33,112.12,112.2,23200.0,87.3977,87.3977,87.2343,87.2966,23200.0
2010-05-03 15:20:00,112.2,112.25,111.87,111.99,34300.0,87.2966,87.3355,87.0398,87.1332,34300.0
2010-05-03 15:30:00,111.98,112.27,111.98,112.1,34600.0,87.1254,87.351,87.1254,87.2188,34600.0
2010-05-03 15:40:00,112.12,112.41,112.12,112.36,33400.0,87.2343,87.46,87.2343,87.4211,33400.0
2010-05-03 15:50:00,112.36,112.42,112.07,112.26,54700.0,87.4211,87.4677,87.1954,87.3433,54700.0
2010-05-04 09:30:00,111.05,111.05,109.43,109.74,57000.0,86.4018,86.4018,85.1414,85.3826,57000.0
2010-05-04 09:40:00,109.65,109.99,109.51,109.91,16200.0,85.3126,85.5771,85.2036,85.5149,16200.0
2010-05-04 09:50:00,109.91,109.98,109.57,109.89,22000.0,85.5149,85.5693,85.2503,85.4993,22000.0
2010-05-04 10:00:00,109.89,110.21,109.57,109.85,28500.0,85.4993,85.7483,85.2503,85.4682,28500.0
2010-05-04 10:10:00,109.81,110.08,109.75,110.08,8100.0,85.437,85.6471,85.3904,85.6471,8100.0
2010-05-04 10:20:00,110.09,110.38,109.95,109.95,19900.0,85.6549,85.8805,85.546,85.546,19900.0
2010-05-04 10:30:00,109.93,110.02,109.39,109.43,15700.0,85.5304,85.6004,85.1103,85.1414,15700.0
2010-05-04 10:40:00,109.39,109.6,109.32,109.58,37800.0,85.1103,85.2737,85.0558,85.2581,37800.0
2010-05-04 10:50:00,109.6,109.6,109.24,109.29,24200.0,85.2737,85.2737,84.9936,85.0325,24200.0
2010-05-04 11:00:00,109.23,109.33,109.0,109.1,26200.0,84.9858,85.0636,84.8068,84.8846,26200.0
2010-05-04 11:10:00,109.07,109.31,109.07,109.31,9900.0,84.8613,85.048,84.8613,85.048,9900.0
2010-05-04 11:20:00,109.42,109.66,109.32,109.34,16400.0,85.1336,85.3203,85.0558,85.0714,16400.0
2010-05-04 11:30:00,109.35,109.58,109.34,109.48,13800.0,85.0791,85.2581,85.0714,85.1803,13800.0
2010-05-04 11:40:00,109.48,109.57,109.23,109.38,15500.0,85.1803,85.2503,84.9858,85.1025,15500.0
2010-05-04 11:50:00,109.38,109.46,109.27,109.43,20300.0,85.1025,85.1647,85.0169,85.1414,20300.0
2010-05-04 12:00:00,109.45,109.52,109.3,109.3,50300.0,85.1569,85.2114,85.0402,85.0402,50300.0
2010-05-04 12:10:00,109.3,109.3,109.0,109.09,24700.0,85.0402,85.0402,84.8068,84.8769,24700.0
2010-05-04 12:20:00,109.11,109.11,108.78,108.93,29100.0,84.8924,84.8924,84.6357,84.7524,29100.0
2010-05-04 12:30:00,108.9,109.36,108.9,109.33,33800.0,84.729,85.0869,84.729,85.0636,33800.0
2010-05-04 12:40:00,109.34,109.35,108.86,109.11,48500.0,85.0714,85.0791,84.6979,84.8924,48500.0
2010-05-04 12:50:00,109.06,109.34,109.06,109.15,32700.0,84.8535,85.0714,84.8535,84.9235,32700.0
2010-05-04 13:00:00,109.19,109.24,109.15,109.21,28700.0,84.9547,84.9936,84.9235,84.9702,28700.0
2010-05-04 13:10:00,109.19,109.22,109.09,109.11,30200.0,84.9547,84.978,84.8769,84.8924,30200.0
2010-05-04 13:20:00,109.09,109.2,108.9,108.97,14900.0,84.8769,84.9624,84.729,84.7835,14900.0
2010-05-04 13:30:00,108.96,109.13,108.87,108.89,13500.0,84.7757,84.908,84.7057,84.7212,13500.0
2010-05-04 13:40:00,108.91,109.19,108.79,109.1,16100.0,84.7368,84.9547,84.6434,84.8846,16100.0
2010-05-04 13:50:00,109.1,109.1,108.8,108.93,14600.0,84.8846,84.8846,84.6512,84.7524,14600.0
2010-05-04 14:00:00,108.95,108.97,108.7,108.82,20500.0,84.7679,84.7835,84.5734,84.6668,20500.0
2010-05-04 14:10:00,108.8,108.85,108.52,108.56,24000.0,84.6512,84.6901,84.4334,84.4645,24000.0
2010-05-04 14:20:00,108.56,108.87,108.51,108.67,15400.0,84.4645,84.7057,84.4256,84.5501,15400.0
2010-05-04 14:30:00,108.68,108.82,108.5,108.55,19400.0,84.5579,84.6668,84.4178,84.4567,19400.0
2010-05-04 14:40:00,108.52,108.7,108.45,108.49,20500.0,84.4334,84.5734,84.3789,84.41,20500.0
2010-05-04 14:50:00,108.49,108.67,108.47,108.59,28200.0,84.41,84.5501,84.3945,84.4878,28200.0
2010-05-04 15:00:00,108.59,108.83,108.42,108.8,49700.0,84.4878,84.6746,84.3556,84.6512,49700.0
2010-05-04 15:10:00,108.76,109.13,108.73,109.13,21800.0,84.6201,84.908,84.5968,84.908,21800.0
2010-05-04 15:20:00,109.13,109.19,108.82,109.09,24700.0,84.908,84.9547,84.6668,84.8769,24700.0
2010-05-04 15:30:00,109.08,109.24,109.0,109.09,34700.0,84.8691,84.9936,84.8068,84.8769,34700.0
2010-05-04 15:40:00,109.08,109.15,108.64,109.07,50600.0,84.8691,84.9235,84.5267,84.8613,50600.0
2010-05-04 15:50:00,109.08,109.42,108.97,109.17,46900.0,84.8691,85.1336,84.7835,84.9391,46900.0
2010-05-05 09:30:00,108.12,108.46,107.43,107.55,33300.0,84.1222,84.3867,83.5853,83.6787,33300.0
2010-05-05 09:40:00,107.54,107.72,107.36,107.72,36800.0,83.6709,83.8109,83.5308,83.8109,36800.0
2010-05-05 09:50:00,107.72,108.42,107.43,108.24,35100.0,83.8109,84.3556,83.5853,84.2155,35100.0
2010-05-05 10:00:00,108.21,108.68,108.16,108.49,24100.0,84.1922,84.5579,84.1533,84.41,24100.0
2010-05-05 10:10:00,108.49,109.11,108.33,108.93,24700.0,84.41,84.8924,84.2855,84.7524,24700.0
2010-05-05 10:20:00,108.86,108.91,108.4,108.48,15100.0,84.6979,84.7368,84.34,84.4022,15100.0
2010-05-05 10:30:00,108.43,108.46,108.14,108.22,33200.0,84.3633,84.3867,84.1377,84.2,33200.0
2010-05-05 10:40:00,108.16,109.01,108.12,109.0,21300.0,84.1533,84.8146,84.1222,84.8068,21300.0
2010-05-05 10:50:00,109.0,109.37,108.92,109.22,23500.0,84.8068,85.0947,84.7446,84.978,23500.0
2010-05-05 11:00:00,109.17,109.18,108.82,108.88,16300.0,84.9391,84.9469,84.6668,84.7135,16300.0
2010-05-05 11:10:00,108.88,109.07,108.86,109.01,10200.0,84.7135,84.8613,84.6979,84.8146,10200.0
2010-05-05 11:20:00,109.01,109.23,109.01,109.11,16200.0,84.8146,84.9858,84.8146,84.8924,16200.0
2010-05-05 11:30:00,109.14,109.22,109.07,109.17,25300.0,84.9158,84.978,84.8613,84.9391,25300.0
2010-05-05 11:40:00,109.17,109.42,109.14,109.42,11200.0,84.9391,85.1336,84.9158,85.1336,11200.0
2010-05-05 11:50:00,109.55,109.58,109.3,109.47,12700.0,85.2348,85.2581,85.0402,85.1725,12700.0
2010-05-05 12:00:00,109.49,109.53,109.27,109.32,10000.0,85.1881,85.2192,85.0169,85.0558,10000.0
2010-05-05 12:10:00,109.37,109.41,109.08,109.15,14900.0,85.0947,85.1258,84.8691,84.9235,14900.0
2010-05-05 12:20:00,109.15,109.17,108.77,108.97,11200.0,84.9235,84.9391,84.6279,84.7835,11200.0
2010-05-05 12:30:00,108.93,109.07,108.8,108.8,11100.0,84.7524,84.8613,84.6512,84.6512,11100.0
2010-05-05 12:40:00,108.75,108.75,108.48,108.75,11900.0,84.6123,84.6123,84.4022,84.6123,11900.0
2010-05-05 12:50:00,108.75,109.01,108.71,108.9,11700.0,84.6123,84.8146,84.5812,84.729,11700.0
2010-05-05 13:00:00,108.9,108.91,108.57,108.88,12300.0,84.729,84.7368,84.4723,84.7135,12300.0
2010-05-05 13:10:00,108.91,108.91,108.66,108.82,13000.0,84.7368,84.7368,84.5423,84.6668,13000.0
2010-05-05 13:20:00,108.77,109.04,108.77,108.8,13500.0,84.6279,84.838,84.6279,84.6512,13500.0
2010-05-05 13:30:00,108.82,109.02,108.67,109.02,11500.0,84.6668,84.8224,84.5501,84.8224,11500.0
2010-05-05 13:40:00,108.99,109.14,108.86,109.12,12100.0,84.799,84.9158,84.6979,84.9002,12100.0
2010-05-05 13:50:00,109.09,109.09,108.89,108.94,30500.0,84.8769,84.8769,84.7212,84.7601,30500.0
2010-05-05 14:00:00,108.93,109.03,108.69,108.83,15800.0,84.7524,84.8302,84.5656,84.6746,15800.0
2010-05-05 14:10:00,108.83,108.98,108.71,108.81,13800.0,84.6746,84.7913,84.5812,84.659,13800.0
2010-05-05 14:20:00,108.8,109.0,108.64,108.77,16100.0,84.6512,84.8068,84.5267,84.6279,16100.0
2010-05-05 14:30:00,108.77,108.8,108.42,108.44,24900.0,84.6279,84.6512,84.3556,84.3711,24900.0
2010-05-05 14:40:00,108.43,108.45,108.17,108.21,26700.0,84.3633,84.3789,84.1611,84.1922,26700.0
2010-05-05 14:50:00,108.18,108.57,108.09,108.51,28300.0,84.1688,84.4723,84.0988,84.4256,28300.0
2010-05-05 15:00:00,108.55,108.66,108.37,108.63,39000.0,84.4567,84.5423,84.3167,84.519,39000.0
2010-05-05 15:10:00,108.63,108.7,108.41,108.46,40500.0,84.519,84.5734,84.3478,84.3867,40500.0
2010-05-05 15:20:00,108.46,108.8,108.42,108.5,33800.0,84.3867,84.6512,84.3556,84.4178,33800.0
2010-05-05 15:30:00,108.53,108.56,108.25,108.49,44300.0,84.4411,84.4645,84.2233,84.41,44300.0
2010-05-05 15:40:00,108.46,108.7,108.38,108.59,48900.0,84.3867,84.5734,84.3244,84.4878,48900.0
2010-05-05 15:50:00,108.58,108.82,108.5,108.64,57200.0,84.4801,84.6668,84.4178,84.5267,57200.0
2010-05-06 09:30:00,107.92,108.41,107.42,108.36,16000.0,84.3923,84.7755,84.0013,84.7364,16000.0
2010-05-06 09:40:00,108.35,109.04,108.14,108.18,19200.0,84.7285,85.2681,84.5643,84.5956,19200.0
2010-05-06 09:50:00,108.2,108.67,108.07,108.67,13800.0,84.6112,84.9788,84.5096,84.9788,13800.0
2010-05-06 10:00:00,108.71,108.87,108.47,108.59,13700.0,85.0101,85.1352,84.8224,84.9162,13700.0
2010-05-06 10:10:00,108.63,108.97,108.46,108.88,9600.0,84.9475,85.2134,84.8146,85.143,9600.0
2010-05-06 10:20:00,108.87,108.88,108.01,108.01,10200.0,85.1352,85.143,84.4627,84.4627,10200.0
2010-05-06 10:30:00,108.0,108.49,107.98,108.49,9600.0,84.4548,84.838,84.4392,84.838,9600.0
2010-05-06 10:40:00,108.47,108.5,107.84,107.87,11500.0,84.8224,84.8458,84.3297,84.3532,11500.0
2010-05-06 10:50:00,107.85,107.91,107.65,107.73,13000.0,84.3375,84.3845,84.1812,84.2437,13000.0
2010-05-06 11:00:00,107.76,107.79,107.26,107.45,24200.0,84.2672,84.2906,83.8762,84.0248,24200.0
2010-05-06 11:10:00,107.43,107.52,106.96,107.14,14100.0,84.0091,84.0795,83.6416,83.7823,14100.0
2010-05-06 11:20:00,107.14,107.91,107.11,107.76,15800.0,83.7823,84.3845,83.7589,84.2672,15800.0
2010-05-06 11:30:00,107.73,107.96,107.63,107.91,10100.0,84.2437,84.4236,84.1655,84.3845,10100.0
2010-05-06 11:40:00,107.96,107.96,107.6,107.76,15500.0,84.4236,84.4236,84.1421,84.2672,15500.0
2010-05-06 11:50:00,107.71,107.95,107.68,107.94,20400.0,84.2281,84.4157,84.2046,84.4079,20400.0
2010-05-06 12:00:00,107.97,108.22,107.8,107.8,22000.0,84.4314,84.6269,84.2984,84.2984,22000.0
2010-05-06 12:10:00,107.84,108.32,107.81,108.05,9600.0,84.3297,84.7051,84.3063,84.4939,9600.0
2010-05-06 12:20:00,108.04,108.11,107.75,107.83,7800.0,84.4861,84.5409,84.2593,84.3219,7800.0
2010-05-06 12:30:00,107.8,107.88,107.61,107.68,9500.0,84.2984,84.361,84.1499,84.2046,9500.0
2010-05-06 12:40:00,107.75,107.75,107.5,107.54,3900.0,84.2593,84.2593,84.0639,84.0951,3900.0
2010-05-06 12:50:00,107.59,107.79,107.5,107.74,7600.0,84.1342,84.2906,84.0639,84.2515,7600.0
2010-05-06 13:00:00,107.79,107.88,107.49,107.58,11300.0,84.2906,84.361,84.056,84.1264,11300.0
2010-05-06 13:10:00,107.59,107.62,107.07,107.17,9200.0,84.1342,84.1577,83.7276,83.8058,9200.0
2010-05-06 13:20:00,107.13,107.36,107.03,107.36,11700.0,83.7745,83.9544,83.6963,83.9544,11700.0
2010-05-06 13:30:00,107.31,107.39,106.93,107.0,17400.0,83.9153,83.9778,83.6181,83.6729,17400.0
2010-05-06 13:40:00,107.0,107.16,106.89,107.01,15400.0,83.6729,83.798,83.5868,83.6807,15400.0
2010-05-06 13:50:00,106.98,107.14,106.78,106.96,15100.0,83.6572,83.7823,83.5008,83.6416,15100.0
2010-05-06 14:00:00,107.01,107.09,106.52,106.52,25700.0,83.6807,83.7432,83.2975,83.2975,25700.0
2010-05-06 14:10:00,106.6,106.62,105.93,106.01,45400.0,83.3601,83.3757,82.8361,82.8987,45400.0
2010-05-06 14:20:00,105.89,106.05,105.32,105.66,51600.0,82.8048,82.93,82.3591,82.625,51600.0
2010-05-06 14:30:00,105.8,105.83,104.23,104.23,43400.0,82.7345,82.7579,81.5067,81.5067,43400.0
2010-05-06 14:40:00,104.27,104.38,101.17,102.57,55000.0,81.538,81.624,79.1139,80.2086,55000.0
2010-05-06 14:50:00,102.5,105.18,102.32,104.6,36900.0,80.1539,82.2496,80.0131,81.7961,36900.0
2010-05-06 15:00:00,104.6,106.53,104.33,106.0,45300.0,81.7961,83.3053,81.5849,82.8909,45300.0
2010-05-06 15:10:00,106.01,106.57,105.37,105.84,50200.0,82.8987,83.3366,82.3982,82.7658,50200.0
2010-05-06 15:20:00,105.84,106.61,105.29,106.61,106100.0,82.7658,83.3679,82.3357,83.3679,106100.0
2010-05-06 15:30:00,106.61,107.24,106.14,106.33,81600.0,83.3679,83.8605,83.0003,83.1489,81600.0
2010-05-06 15:40:00,106.34,107.34,106.17,106.94,76100.0,83.1567,83.9387,83.0238,83.6259,76100.0
2010-05-06 15:50:00,106.94,106.98,106.21,106.5,127900.0,83.6259,83.6572,83.0551,83.2819,127900.0
2010-05-07 09:30:00,106.55,107.23,105.65,107.23,46200.0,83.321,83.8527,82.6172,83.8527,46200.0
2010-05-07 09:40:00,107.03,107.24,106.42,106.87,29000.0,83.6963,83.8605,83.2193,83.5712,29000.0
2010-05-07 09:50:00,106.88,107.17,106.62,106.66,30400.0,83.579,83.8058,83.3757,83.407,30400.0
2010-05-07 10:00:00,106.74,106.85,105.65,106.2,66900.0,83.4695,83.5556,82.6172,83.0473,66900.0
2010-05-07 10:10:00,106.3,106.86,105.82,106.06,31800.0,83.1255,83.5634,82.7501,82.9378,31800.0
2010-05-07 10:20:00,105.96,105.96,104.21,104.9,93500.0,82.8596,82.8596,81.4911,82.0307,93500.0
2010-05-07 10:30:00,104.98,106.44,104.98,106.12,63800.0,82.0932,83.2349,82.0932,82.9847,63800.0
2010-05-07 10:40:00,106.08,106.2,104.85,105.59,35900.0,82.9534,83.0473,81.9916,82.5703,35900.0
2010-05-07 10:50:00,105.66,106.18,105.31,105.65,28300.0,82.625,83.0316,82.3513,82.6172,28300.0
2010-05-07 11:00:00,105.57,106.43,105.27,106.37,29700.0,82.5546,83.2271,82.32,83.1802,29700.0
2010-05-07 11:10:00,106.46,107.47,106.22,106.64,34400.0,83.2506,84.0404,83.0629,83.3913,34400.0
2010-05-07 11:20:00,106.54,106.74,105.72,105.92,31400.0,83.3131,83.4695,82.6719,82.8283,31400.0
2010-05-07 11:30:00,105.77,106.12,105.28,105.81,29700.0,82.711,82.9847,82.3278,82.7423,29700.0
2010-05-07 11:40:00,105.85,107.09,105.81,106.79,19900.0,82.7736,83.7432,82.7423,83.5086,19900.0
2010-05-07 11:50:00,106.74,106.88,106.32,106.63,22000.0,83.4695,83.579,83.1411,83.3835,22000.0
2010-05-07 12:00:00,106.63,107.13,106.01,107.04,23900.0,83.3835,83.7745,82.8987,83.7041,23900.0
2010-05-07 12:10:00,106.95,107.29,106.67,107.1,14900.0,83.6338,83.8996,83.4148,83.7511,14900.0
2010-05-07 12:20:00,107.02,107.07,105.88,106.01,20100.0,83.6885,83.7276,82.797,82.8987,20100.0
2010-05-07 12:30:00,106.05,106.1,105.56,105.87,18100.0,82.93,82.9691,82.5468,82.7892,18100.0
2010-05-07 12:40:00,105.81,106.23,105.79,106.11,20600.0,82.7423,83.0707,82.7267,82.9769,20600.0
2010-05-07 12:50:00,106.11,106.3,105.69,105.73,16100.0,82.9769,83.1255,82.6485,82.6797,16100.0
2010-05-07 13:00:00,105.81,105.93,105.32,105.32,16100.0,82.7423,82.8361,82.3591,82.3591,16100.0
2010-05-07 13:10:00,105.36,105.83,105.04,105.56,21400.0,82.3904,82.7579,82.1402,82.5468,21400.0
2010-05-07 13:20:00,105.6,105.65,105.21,105.22,18900.0,82.5781,82.6172,82.2731,82.2809,18900.0
2010-05-07 13:30:00,105.22,105.69,105.22,105.5,19000.0,82.2809,82.6485,82.2809,82.4999,19000.0
2010-05-07 13:40:00,105.49,106.23,105.48,106.05,15800.0,82.4921,83.0707,82.4842,82.93,15800.0
2010-05-07 13:50:00,106.08,106.08,105.59,105.65,18400.0,82.9534,82.9534,82.5703,82.6172,18400.0
2010-05-07 14:00:00,105.58,105.78,105.39,105.5,15300.0,82.5624,82.7188,82.4139,82.4999,15300.0
2010-05-07 14:10:00,105.41,105.55,104.94,105.55,14500.0,82.4295,82.539,82.062,82.539,14500.0
2010-05-07 14:20:00,105.58,105.58,104.91,105.09,21900.0,82.5624,82.5624,82.0385,82.1793,21900.0
2010-05-07 14:30:00,105.05,105.37,104.9,105.28,20200.0,82.148,82.3982,82.0307,82.3278,20200.0
2010-05-07 14:40:00,105.28,105.75,105.2,105.31,25600.0,82.3278,82.6954,82.2653,82.3513,25600.0
2010-05-07 14:50:00,105.28,105.5,105.03,105.49,21300.0,82.3278,82.4999,82.1323,82.4921,21300.0
2010-05-07 15:00:00,105.5,105.59,104.84,104.91,38500.0,82.4999,82.5703,81.9838,82.0385,38500.0
2010-05-07 15:10:00,104.91,105.21,104.62,105.21,38000.0,82.0385,82.2731,81.8117,82.2731,38000.0
2010-05-07 15:20:00,105.22,105.44,104.84,104.94,28700.0,82.2809,82.453,81.9838,82.062,28700.0
2010-05-07 15:30:00,105.01,105.06,104.49,104.6,69000.0,82.1167,82.1558,81.7101,81.7961,69000.0
2010-05-07 15:40:00,104.67,105.36,104.61,104.83,81200.0,81.8508,82.3904,81.8039,81.9759,81200.0
2010-05-07 15:50:00,104.83,105.26,104.77,105.03,66800.0,81.9759,82.3122,81.929,82.1323,66800.0
2010-05-10 09:30:00,108.7,111.05,108.55,110.3,58200.0,85.0022,86.8399,84.8849,86.2534,58200.0
2010-05-10 09:40:00,110.35,110.74,110.24,110.54,17300.0,86.2925,86.5975,86.2065,86.4411,17300.0
2010-05-10 09:50:00,110.54,110.87,110.4,110.78,17200.0,86.4411,86.6992,86.3316,86.6288,17200.0
2010-05-10 10:00:00,110.86,110.86,110.09,110.35,25900.0,86.6913,86.6913,86.0892,86.2925,25900.0
2010-05-10 10:10:00,110.33,110.68,110.18,110.26,29000.0,86.2769,86.5506,86.1596,86.2221,29000.0
2010-05-10 10:20:00,110.2,110.37,109.61,109.62,27000.0,86.1752,86.3082,85.7138,85.7217,27000.0
2010-05-10 10:30:00,109.64,110.06,109.58,109.94,22100.0,85.7373,86.0657,85.6904,85.9719,22100.0
2010-05-10 10:40:00,109.84,110.01,109.5,109.8,16300.0,85.8937,86.0266,85.6278,85.8624,16300.0
2010-05-10 10:50:00,109.76,109.84,109.57,109.72,16800.0,85.8311,85.8937,85.6826,85.7999,16800.0
2010-05-10 11:00:00,109.79,110.16,109.73,109.93,16500.0,85.8546,86.1439,85.8077,85.9641,16500.0
2010-05-10 11:10:00,109.96,110.04,109.62,109.92,20200.0,85.9875,86.0501,85.7217,85.9563,20200.0
2010-05-10 11:20:00,109.88,110.2,109.6,110.2,15900.0,85.925,86.1752,85.706,86.1752,15900.0
2010-05-10 11:30:00,110.21,110.39,109.98,110.3,33600.0,86.183,86.3238,86.0032,86.2534,33600.0
2010-05-10 11:40:00,110.33,110.49,110.19,110.42,16000.0,86.2769,86.402,86.1674,86.3473,16000.0
2010-05-10 11:50:00,110.41,110.59,110.35,110.48,20300.0,86.3394,86.4802,86.2925,86.3942,20300.0
2010-05-10 12:00:00,110.49,110.5,110.23,110.31,12700.0,86.402,86.4098,86.1987,86.2612,12700.0
2010-05-10 12:10:00,110.25,110.49,110.22,110.42,10700.0,86.2143,86.402,86.1909,86.3473,10700.0
2010-05-10 12:20:00,110.45,110.45,110.3,110.3,10200.0,86.3707,86.3707,86.2534,86.2534,10200.0
2010-05-10 12:30:00,110.35,110.39,110.09,110.36,10900.0,86.2925,86.3238,86.0892,86.3003,10900.0
2010-05-10 12:40:00,110.29,110.41,110.23,110.38,7300.0,86.2456,86.3394,86.1987,86.316,7300.0
2010-05-10 12:50:00,110.37,110.52,110.2,110.22,6400.0,86.3082,86.4255,86.1752,86.1909,6400.0
2010-05-10 13:00:00,110.25,110.29,109.53,109.62,13800.0,86.2143,86.2456,85.6513,85.7217,13800.0
2010-05-10 13:10:00,109.7,109.86,109.28,109.72,18100.0,85.7842,85.9093,85.4558,85.7999,18100.0
2010-05-10 13:20:00,109.74,109.9,109.64,109.85,8100.0,85.8155,85.9406,85.7373,85.9015,8100.0
2010-05-10 13:30:00,109.94,110.1,109.91,109.92,17900.0,85.9719,86.097,85.9484,85.9563,17900.0
2010-05-10 13:40:00,109.91,109.91,109.5,109.7,8300.0,85.9484,85.9484,85.6278,85.7842,8300.0
2010-05-10 13:50:00,109.76,109.99,109.7,109.73,13600.0,85.8311,86.011,85.7842,85.8077,13600.0
2010-05-10 14:00:00,109.71,109.84,109.34,109.84,13900.0,85.792,85.8937,85.5027,85.8937,13900.0
2010-05-10 14:10:00,109.93,109.98,109.79,109.9,11000.0,85.9641,86.0032,85.8546,85.9406,11000.0
2010-05-10 14:20:00,109.94,110.31,109.92,109.97,31900.0,85.9719,86.2612,85.9563,85.9954,31900.0
2010-05-10 14:30:00,109.98,110.12,109.77,109.77,13400.0,86.0032,86.1127,85.839,85.839,13400.0
2010-05-10 14:40:00,109.75,110.0,109.66,109.94,12100.0,85.8233,86.0188,85.7529,85.9719,12100.0
2010-05-10 14:50:00,109.95,110.19,109.95,110.13,15900.0,85.9797,86.1674,85.9797,86.1205,15900.0
2010-05-10 15:00:00,110.15,110.17,109.67,109.67,19400.0,86.1361,86.1518,85.7608,85.7608,19400.0
2010-05-10 15:10:00,109.69,109.96,109.63,109.86,21800.0,85.7764,85.9875,85.7295,85.9093,21800.0
2010-05-10 15:20:00,109.91,110.13,109.85,110.1,25200.0,85.9484,86.1205,85.9015,86.097,25200.0
2010-05-10 15:30:00,110.08,110.13,109.87,110.0,65100.0,86.0814,86.1205,85.9172,86.0188,65100.0
2010-05-10 15:40:00,110.01,110.13,109.9,110.03,81700.0,86.0266,86.1205,85.9406,86.0423,81700.0
2010-05-10 15:50:00,110.04,110.68,110.04,110.62,81200.0,86.0501,86.5506,86.0501,86.5037,81200.0
2010-05-11 09:30:00,109.6,109.99,109.52,109.76,23600.0,85.706,86.011,85.6435,85.8311,23600.0
2010-05-11 09:40:00,109.83,109.87,109.39,109.55,28100.0,85.8859,85.9172,85.5418,85.6669,28100.0
2010-05-11 09:50:00,109.55,109.75,109.36,109.59,22500.0,85.6669,85.8233,85.5184,85.6982,22500.0
2010-05-11 10:00:00,109.59,109.74,109.27,109.66,36500.0,85.6982,85.8155,85.448,85.7529,36500.0
2010-05-11 10:10:00,109.74,110.07,109.64,110.07,16300.0,85.8155,86.0736,85.7373,86.0736,16300.0
2010-05-11 10:20:00,110.01,110.23,110.01,110.12,14300.0,86.0266,86.1987,86.0266,86.1127,14300.0
2010-05-11 10:30:00,110.05,110.09,109.93,110.07,8500.0,86.0579,86.0892,85.9641,86.0736,8500.0
2010-05-11 10:40:00,110.12,110.22,109.99,110.22,7900.0,86.1127,86.1909,86.011,86.1909,7900.0
2010-05-11 10:50:00,110.18,110.18,109.8,109.91,9000.0,86.1596,86.1596,85.8624,85.9484,9000.0
2010-05-11 11:00:00,109.9,110.34,109.89,110.28,9700.0,85.9406,86.2847,85.9328,86.2378,9700.0
2010-05-11 11:10:00,110.34,110.52,110.31,110.52,21100.0,86.2847,86.4255,86.2612,86.4255,21100.0
2010-05-11 11:20:00,110.5,110.66,110.39,110.62,10700.0,86.4098,86.5349,86.3238,86.5037,10700.0
2010-05-11 11:30:00,110.55,110.91,110.38,110.73,13100.0,86.4489,86.7304,86.316,86.5897,13100.0
2010-05-11 11:40:00,110.66,110.93,110.65,110.65,5600.0,86.5349,86.7461,86.5271,86.5271,5600.0
2010-05-11 11:50:00,110.63,110.72,110.63,110.69,7700.0,86.5115,86.5819,86.5115,86.5584,7700.0
2010-05-11 12:00:00,110.71,111.0,110.67,110.97,12600.0,86.574,86.8008,86.5428,86.7774,12600.0
2010-05-11 12:10:00,110.93,110.98,110.82,110.92,7300.0,86.7461,86.7852,86.6601,86.7383,7300.0
2010-05-11 12:20:00,110.91,110.91,110.66,110.68,5200.0,86.7304,86.7304,86.5349,86.5506,5200.0
2010-05-11 12:30:00,110.67,110.8,110.61,110.67,10400.0,86.5428,86.6444,86.4958,86.5428,10400.0
2010-05-11 12:40:00,110.68,110.93,110.65,110.93,10500.0,86.5506,86.7461,86.5271,86.7461,10500.0
2010-05-11 12:50:00,110.93,111.0,110.91,110.95,10100.0,86.7461,86.8008,86.7304,86.7617,10100.0
2010-05-11 13:00:00,110.96,111.01,110.75,110.85,9800.0,86.7695,86.8086,86.6053,86.6835,9800.0
2010-05-11 13:10:00,110.88,111.01,110.81,110.88,8700.0,86.707,86.8086,86.6522,86.707,8700.0
2010-05-11 13:20:00,110.85,111.02,110.78,111.02,9300.0,86.6835,86.8165,86.6288,86.8165,9300.0
2010-05-11 13:30:00,111.0,111.08,110.82,110.96,13200.0,86.8008,86.8634,86.6601,86.7695,13200.0
2010-05-11 13:40:00,110.96,111.4,110.94,111.26,23100.0,86.7695,87.1136,86.7539,87.0041,23100.0
2010-05-11 13:50:00,111.25,111.28,111.06,111.07,15800.0,86.9963,87.0198,86.8477,86.8556,15800.0
2010-05-11 14:00:00,111.07,111.12,110.87,110.89,37100.0,86.8556,86.8947,86.6992,86.7148,37100.0
2010-05-11 14:10:00,110.9,110.96,110.51,110.59,17900.0,86.7226,86.7695,86.4176,86.4802,17900.0
2010-05-11 14:20:00,110.6,110.84,110.56,110.74,11400.0,86.488,86.6757,86.4567,86.5975,11400.0
2010-05-11 14:30:00,110.73,110.73,110.35,110.47,14600.0,86.5897,86.5897,86.2925,86.3864,14600.0
2010-05-11 14:40:00,110.42,110.75,110.3,110.75,15000.0,86.3473,86.6053,86.2534,86.6053,15000.0
2010-05-11 14:50:00,110.73,110.93,110.59,110.68,17200.0,86.5897,86.7461,86.4802,86.5506,17200.0
2010-05-11 15:00:00,110.67,110.7,110.28,110.31,18400.0,86.5428,86.5662,86.2378,86.2612,18400.0
2010-05-11 15:10:00,110.3,110.57,110.19,110.28,23800.0,86.2534,86.4646,86.1674,86.2378,23800.0
2010-05-11 15:20:00,110.25,110.51,110.12,110.44,21000.0,86.2143,86.4176,86.1127,86.3629,21000.0
2010-05-11 15:30:00,110.44,110.78,110.34,110.78,33900.0,86.3629,86.6288,86.2847,86.6288,33900.0
2010-05-11 15:40:00,110.78,110.78,110.45,110.45,31200.0,86.6288,86.6288,86.3707,86.3707,31200.0
2010-05-11 15:50:00,110.45,110.53,110.21,110.3,54400.0,86.3707,86.4333,86.183,86.2534,54400.0
2010-05-12 09:30:00,110.18,110.18,107.6,108.63,88700.0,86.1596,86.1596,84.1421,84.9475,88700.0
2010-05-12 09:40:00,108.69,108.89,107.92,108.2,58200.0,84.9944,85.1508,84.3923,84.6112,58200.0
2010-05-12 09:50:00,108.2,108.42,108.0,108.3,37100.0,84.6112,84.7833,84.4548,84.6894,37100.0
2010-05-12 10:00:00,108.39,109.01,108.3,108.94,21100.0,84.7598,85.2447,84.6894,85.1899,21100.0
2010-05-12 10:10:00,108.94,109.08,108.86,108.91,21200.0,85.1899,85.2994,85.1274,85.1665,21200.0
2010-05-12 10:20:00,108.89,109.02,108.88,108.94,21800.0,85.1508,85.2525,85.143,85.1899,21800.0
2010-05-12 10:30:00,108.93,108.93,108.35,108.47,24400.0,85.1821,85.1821,84.7285,84.8224,24400.0
2010-05-12 10:40:00,108.43,108.48,108.1,108.25,47300.0,84.7911,84.8302,84.533,84.6503,47300.0
2010-05-12 10:50:00,108.25,108.45,108.14,108.21,21000.0,84.6503,84.8067,84.5643,84.6191,21000.0
2010-05-12 11:00:00,108.25,108.64,108.25,108.63,18100.0,84.6503,84.9553,84.6503,84.9475,18100.0
2010-05-12 11:10:00,108.64,108.72,108.23,108.25,26600.0,84.9553,85.0179,84.6347,84.6503,26600.0
2010-05-12 11:20:00,108.24,108.27,108.05,108.1,25000.0,84.6425,84.666,84.4939,84.533,25000.0
2010-05-12 11:30:00,108.1,108.4,108.05,108.39,22700.0,84.533,84.7676,84.4939,84.7598,22700.0
2010-05-12 11:40:00,108.41,108.49,108.25,108.3,14800.0,84.7755,84.838,84.6503,84.6894,14800.0
2010-05-12 11:50:00,108.28,108.46,108.24,108.35,34500.0,84.6738,84.8146,84.6425,84.7285,34500.0
2010-05-12 12:00:00,108.35,108.5,108.24,108.36,40800.0,84.7285,84.8458,84.6425,84.7364,40800.0
2010-05-12 12:10:00,108.37,108.43,108.36,108.41,24900.0,84.7442,84.7911,84.7364,84.7755,24900.0
2010-05-12 12:20:00,108.4,108.43,108.33,108.41,18300.0,84.7676,84.7911,84.7129,84.7755,18300.0
2010-05-12 12:30:00,108.41,108.7,108.41,108.67,15300.0,84.7755,85.0022,84.7755,84.9788,15300.0
2010-05-12 12:40:00,108.67,108.82,108.64,108.79,5600.0,84.9788,85.0961,84.9553,85.0726,5600.0
2010-05-12 12:50:00,108.77,108.98,108.77,108.94,11500.0,85.057,85.2212,85.057,85.1899,11500.0
2010-05-12 13:00:00,108.95,109.22,108.91,109.2,38100.0,85.1977,85.4089,85.1665,85.3932,38100.0
2010-05-12 13:10:00,109.2,109.51,109.18,109.38,8500.0,85.3932,85.6357,85.3776,85.534,8500.0
2010-05-12 13:20:00,109.37,109.38,109.14,109.21,8500.0,85.5262,85.534,85.3463,85.4011,8500.0
2010-05-12 13:30:00,109.21,109.4,109.21,109.31,8000.0,85.4011,85.5496,85.4011,85.4793,8000.0
2010-05-12 13:40:00,109.31,109.41,109.22,109.41,7500.0,85.4793,85.5575,85.4089,85.5575,7500.0
2010-05-12 13:50:00,109.42,109.42,109.0,109.02,20800.0,85.5653,85.5653,85.2368,85.2525,20800.0
2010-05-12 14:00:00,109.05,109.15,109.04,109.07,10100.0,85.2759,85.3541,85.2681,85.2916,10100.0
2010-05-12 14:10:00,109.03,109.26,109.01,109.26,14700.0,85.2603,85.4402,85.2447,85.4402,14700.0
2010-05-12 14:20:00,109.25,109.69,109.21,109.69,9300.0,85.4323,85.7764,85.4011,85.7764,9300.0
2010-05-12 14:30:00,109.67,109.75,109.64,109.66,16800.0,85.7608,85.8233,85.7373,85.7529,16800.0
2010-05-12 14:40:00,109.66,109.76,109.6,109.69,18200.0,85.7529,85.8311,85.706,85.7764,18200.0
2010-05-12 14:50:00,109.69,109.85,109.51,109.71,22000.0,85.7764,85.9015,85.6357,85.792,22000.0
2010-05-12 15:00:00,109.74,110.01,109.7,109.84,51200.0,85.8155,86.0266,85.7842,85.8937,51200.0
2010-05-12 15:10:00,109.84,109.99,109.78,109.94,34800.0,85.8937,86.011,85.8468,85.9719,34800.0
2010-05-12 15:20:00,109.91,110.22,109.88,110.06,43200.0,85.9484,86.1909,85.925,86.0657,43200.0
2010-05-12 15:30:00,110.07,110.08,109.92,110.04,48300.0,86.0736,86.0814,85.9563,86.0501,48300.0
2010-05-12 15:40:00,110.05,110.39,110.04,110.33,50100.0,86.0579,86.3238,86.0501,86.2769,50100.0
2010-05-12 15:50:00,110.34,110.5,110.23,110.35,57300.0,86.2847,86.4098,86.1987,86.2925,57300.0
2010-05-13 09:30:00,109.88,109.96,109.5,109.55,16700.0,85.925,85.9875,85.6278,85.6669,16700.0
2010-05-13 09:40:00,109.51,110.23,109.33,110.23,9000.0,85.6357,86.1987,85.4949,86.1987,9000.0
2010-05-13 09:50:00,110.18,110.32,109.98,110.0,10500.0,86.1596,86.2691,86.0032,86.0188,10500.0
2010-05-13 10:00:00,109.95,110.31,109.84,110.02,15100.0,85.9797,86.2612,85.8937,86.0345,15100.0
2010-05-13 10:10:00,110.05,110.31,109.98,110.17,16600.0,86.0579,86.2612,86.0032,86.1518,16600.0
2010-05-13 10:20:00,110.18,110.19,109.8,109.92,16100.0,86.1596,86.1674,85.8624,85.9563,16100.0
2010-05-13 10:30:00,109.96,110.0,109.77,110.0,26500.0,85.9875,86.0188,85.839,86.0188,26500.0
2010-05-13 10:40:00,110.03,110.25,110.02,110.19,12000.0,86.0423,86.2143,86.0345,86.1674,12000.0
2010-05-13 10:50:00,110.21,110.21,110.03,110.05,11400.0,86.183,86.183,86.0423,86.0579,11400.0
2010-05-13 11:00:00,110.06,110.11,109.89,110.08,10000.0,86.0657,86.1048,85.9328,86.0814,10000.0
2010-05-13 11:10:00,110.08,110.2,109.99,110.17,9900.0,86.0814,86.1752,86.011,86.1518,9900.0
2010-05-13 11:20:00,110.18,110.31,110.0,110.0,9700.0,86.1596,86.2612,86.0188,86.0188,9700.0
2010-05-13 11:30:00,110.01,110.04,109.86,109.86,16000.0,86.0266,86.0501,85.9093,85.9093,16000.0
2010-05-13 11:40:00,109.84,109.84,109.67,109.7,15800.0,85.8937,85.8937,85.7608,85.7842,15800.0
2010-05-13 11:50:00,109.72,109.72,109.29,109.31,21600.0,85.7999,85.7999,85.4636,85.4793,21600.0
2010-05-13 12:00:00,109.28,109.47,109.22,109.42,16700.0,85.4558,85.6044,85.4089,85.5653,16700.0
2010-05-13 12:10:00,109.47,109.7,109.42,109.62,10400.0,85.6044,85.7842,85.5653,85.7217,10400.0
2010-05-13 12:20:00,109.58,109.76,109.56,109.76,5900.0,85.6904,85.8311,85.6748,85.8311,5900.0
2010-05-13 12:30:00,109.8,109.87,109.66,109.67,9000.0,85.8624,85.9172,85.7529,85.7608,9000.0
2010-05-13 12:40:00,109.68,109.79,109.6,109.76,10000.0,85.7686,85.8546,85.706,85.8311,10000.0
2010-05-13 12:50:00,109.76,109.79,109.62,109.71,9200.0,85.8311,85.8546,85.7217,85.792,9200.0
2010-05-13 13:00:00,109.71,109.75,109.56,109.69,7700.0,85.792,85.8233,85.6748,85.7764,7700.0
2010-05-13 13:10:00,109.67,109.99,109.63,109.98,9700.0,85.7608,86.011,85.7295,86.0032,9700.0
2010-05-13 13:20:00,110.01,110.1,109.96,110.03,10800.0,86.0266,86.097,85.9875,86.0423,10800.0
2010-05-13 13:30:00,110.03,110.21,109.99,110.02,18800.0,86.0423,86.183,86.011,86.0345,18800.0
2010-05-13 13:40:00,110.02,110.07,109.85,110.04,10000.0,86.0345,86.0736,85.9015,86.0501,10000.0
2010-05-13 13:50:00,110.06,110.18,110.02,110.18,11200.0,86.0657,86.1596,86.0345,86.1596,11200.0
2010-05-13 14:00:00,110.16,110.3,110.16,110.23,12200.0,86.1439,86.2534,86.1439,86.1987,12200.0
2010-05-13 14:10:00,110.22,110.25,110.13,110.17,8400.0,86.1909,86.2143,86.1205,86.1518,8400.0
2010-05-13 14:20:00,110.17,110.17,109.98,110.02,9200.0,86.1518,86.1518,86.0032,86.0345,9200.0
2010-05-13 14:30:00,109.99,109.99,109.86,109.89,13000.0,86.011,86.011,85.9093,85.9328,13000.0
2010-05-13 14:40:00,109.89,109.89,109.51,109.51,23700.0,85.9328,85.9328,85.6357,85.6357,23700.0
2010-05-13 14:50:00,109.49,109.5,109.1,109.27,26900.0,85.62,85.6278,85.315,85.448,26900.0
2010-05-13 15:00:00,109.28,109.49,109.23,109.23,20200.0,85.4558,85.62,85.4167,85.4167,20200.0
2010-05-13 15:10:00,109.29,109.31,108.61,108.77,30400.0,85.4636,85.4793,84.9319,85.057,30400.0
2010-05-13 15:20:00,108.78,108.93,108.61,108.69,47600.0,85.0648,85.1821,84.9319,84.9944,47600.0
2010-05-13 15:30:00,108.69,109.01,108.6,108.7,41200.0,84.9944,85.2447,84.924,85.0022,41200.0
2010-05-13 15:40:00,108.69,109.33,108.52,109.2,31800.0,84.9944,85.4949,84.8615,85.3932,31800.0
2010-05-13 15:50:00,109.22,109.63,108.81,108.81,38300.0,85.4089,85.7295,85.0883,85.0883,38300.0
2010-05-14 09:30:00,108.78,108.78,107.7,107.77,12500.0,85.0648,85.0648,84.2203,84.275,12500.0
2010-05-14 09:40:00,107.82,107.82,107.0,107.51,19700.0,84.3141,84.3141,83.6729,84.0717,19700.0
2010-05-14 09:50:00,107.47,107.47,106.63,106.71,30500.0,84.0404,84.0404,83.3835,83.4461,30500.0
2010-05-14 10:00:00,106.7,107.11,106.39,107.11,20900.0,83.4383,83.7589,83.1958,83.7589,20900.0
2010-05-14 10:10:00,107.13,107.71,107.12,107.38,13200.0,83.7745,84.2281,83.7667,83.97,13200.0
2010-05-14 10:20:00,107.37,107.54,107.24,107.27,8100.0,83.9622,84.0951,83.8605,83.884,8100.0
2010-05-14 10:30:00,107.35,107.46,107.01,107.01,8800.0,83.9466,84.0326,83.6807,83.6807,8800.0
2010-05-14 10:40:00,107.02,107.52,106.96,107.49,8300.0,83.6885,84.0795,83.6416,84.056,8300.0
2010-05-14 10:50:00,107.54,107.61,107.46,107.59,9000.0,84.0951,84.1499,84.0326,84.1342,9000.0
2010-05-14 11:00:00,107.55,107.55,106.85,106.95,16100.0,84.103,84.103,83.5556,83.6338,16100.0
2010-05-14 11:10:00,106.92,107.14,106.74,106.74,13600.0,83.6103,83.7823,83.4695,83.4695,13600.0
2010-05-14 11:20:00,106.74,106.98,106.35,106.77,14800.0,83.4695,83.6572,83.1646,83.493,14800.0
2010-05-14 11:30:00,106.78,107.11,106.78,106.85,11900.0,83.5008,83.7589,83.5008,83.5556,11900.0
2010-05-14 11:40:00,106.89,106.91,106.73,106.91,10900.0,83.5868,83.6025,83.4617,83.6025,10900.0
2010-05-14 11:50:00,106.91,106.93,106.77,106.83,15200.0,83.6025,83.6181,83.493,83.5399,15200.0
2010-05-14 12:00:00,106.79,106.84,106.26,106.45,12200.0,83.5086,83.5477,83.0942,83.2428,12200.0
2010-05-14 12:10:00,106.44,106.83,106.44,106.83,6700.0,83.2349,83.5399,83.2349,83.5399,6700.0
2010-05-14 12:20:00,106.84,107.08,106.69,106.98,10900.0,83.5477,83.7354,83.4304,83.6572,10900.0
2010-05-14 12:30:00,106.98,107.04,106.96,107.02,8600.0,83.6572,83.7041,83.6416,83.6885,8600.0
2010-05-14 12:40:00,107.09,107.29,107.03,107.11,7400.0,83.7432,83.8996,83.6963,83.7589,7400.0
2010-05-14 12:50:00,107.12,107.58,107.12,107.56,8400.0,83.7667,84.1264,83.7667,84.1108,8400.0
2010-05-14 13:00:00,107.58,107.72,107.4,107.4,12500.0,84.1264,84.2359,83.9857,83.9857,12500.0
2010-05-14 13:10:00,107.46,107.58,107.21,107.21,12300.0,84.0326,84.1264,83.8371,83.8371,12300.0
2010-05-14 13:20:00,107.26,107.44,107.26,107.38,9100.0,83.8762,84.0169,83.8762,83.97,9100.0
2010-05-14 13:30:00,107.36,107.37,107.08,107.08,10400.0,83.9544,83.9622,83.7354,83.7354,10400.0
2010-05-14 13:40:00,107.02,107.26,107.01,107.19,9900.0,83.6885,83.8762,83.6807,83.8214,9900.0
2010-05-14 13:50:00,107.21,107.59,107.15,107.47,9900.0,83.8371,84.1342,83.7902,84.0404,9900.0
2010-05-14 14:00:00,107.53,107.53,107.31,107.31,13400.0,84.0873,84.0873,83.9153,83.9153,13400.0
2010-05-14 14:10:00,107.36,107.36,106.95,107.01,14700.0,83.9544,83.9544,83.6338,83.6807,14700.0
2010-05-14 14:20:00,107.05,107.28,107.05,107.24,11000.0,83.712,83.8918,83.712,83.8605,11000.0
2010-05-14 14:30:00,107.24,107.61,107.24,107.57,15200.0,83.8605,84.1499,83.8605,84.1186,15200.0
2010-05-14 14:40:00,107.62,107.62,107.43,107.53,11300.0,84.1577,84.1577,84.0091,84.0873,11300.0
2010-05-14 14:50:00,107.53,107.61,107.24,107.36,16400.0,84.0873,84.1499,83.8605,83.9544,16400.0
2010-05-14 15:00:00,107.33,107.47,107.29,107.45,17600.0,83.9309,84.0404,83.8996,84.0248,17600.0
2010-05-14 15:10:00,107.43,107.63,107.41,107.41,27500.0,84.0091,84.1655,83.9935,83.9935,27500.0
2010-05-14 15:20:00,107.42,107.51,107.14,107.36,29700.0,84.0013,84.0717,83.7823,83.9544,29700.0
2010-05-14 15:30:00,107.38,107.52,107.18,107.36,49100.0,83.97,84.0795,83.8136,83.9544,49100.0
2010-05-14 15:40:00,107.36,107.79,107.35,107.61,38100.0,83.9544,84.2906,83.9466,84.1499,38100.0
2010-05-14 15:50:00,107.63,108.17,107.58,107.72,62400.0,84.1655,84.5878,84.1264,84.2359,62400.0
2010-05-17 09:30:00,108.09,108.34,107.78,108.29,5200.0,84.5252,84.7207,84.2828,84.6816,5200.0
2010-05-17 09:40:00,108.18,108.58,108.06,108.22,30200.0,84.5956,84.9084,84.5018,84.6269,30200.0
2010-05-17 09:50:00,108.25,108.47,107.85,107.93,21400.0,84.6503,84.8224,84.3375,84.4001,21400.0
2010-05-17 10:00:00,107.93,108.09,107.72,107.83,28400.0,84.4001,84.5252,84.2359,84.3219,28400.0
2010-05-17 10:10:00,107.83,108.42,107.72,108.25,33800.0,84.3219,84.7833,84.2359,84.6503,33800.0
2010-05-17 10:20:00,108.21,108.33,107.94,108.31,17800.0,84.6191,84.7129,84.4079,84.6973,17800.0
2010-05-17 10:30:00,108.3,108.47,108.1,108.11,35900.0,84.6894,84.8224,84.533,84.5409,35900.0
2010-05-17 10:40:00,108.09,108.22,107.87,108.06,16600.0,84.5252,84.6269,84.3532,84.5018,16600.0
2010-05-17 10:50:00,108.06,108.36,108.04,108.08,29600.0,84.5018,84.7364,84.4861,84.5174,29600.0
2010-05-17 11:00:00,108.04,108.07,107.69,107.78,12200.0,84.4861,84.5096,84.2124,84.2828,12200.0
2010-05-17 11:10:00,107.77,107.81,107.45,107.45,21400.0,84.275,84.3063,84.0248,84.0248,21400.0
2010-05-17 11:20:00,107.44,107.95,107.42,107.9,50200.0,84.0169,84.4157,84.0013,84.3766,50200.0
2010-05-17 11:30:00,107.9,108.03,107.74,107.83,16000.0,84.3766,84.4783,84.2515,84.3219,16000.0
2010-05-17 11:40:00,107.8,107.87,107.56,107.64,12000.0,84.2984,84.3532,84.1108,84.1733,12000.0
2010-05-17 11:50:00,107.6,107.76,107.38,107.53,25200.0,84.1421,84.2672,83.97,84.0873,25200.0
2010-05-17 12:00:00,107.5,107.5,106.39,106.52,29500.0,84.0639,84.0639,83.1958,83.2975,29500.0
2010-05-17 12:10:00,106.52,106.87,106.52,106.74,7900.0,83.2975,83.5712,83.2975,83.4695,7900.0
2010-05-17 12:20:00,106.75,106.94,106.68,106.88,7900.0,83.4774,83.6259,83.4226,83.579,7900.0
2010-05-17 12:30:00,106.88,107.18,106.85,107.09,11900.0,83.579,83.8136,83.5556,83.7432,11900.0
2010-05-17 12:40:00,107.12,107.21,107.07,107.21,5000.0,83.7667,83.8371,83.7276,83.8371,5000.0
2010-05-17 12:50:00,107.2,107.2,106.79,106.81,8900.0,83.8293,83.8293,83.5086,83.5243,8900.0
2010-05-17 13:00:00,106.85,107.0,106.84,106.92,10400.0,83.5556,83.6729,83.5477,83.6103,10400.0
2010-05-17 13:10:00,106.93,107.27,106.81,107.25,19900.0,83.6181,83.884,83.5243,83.8684,19900.0
2010-05-17 13:20:00,107.23,107.32,107.11,107.21,11100.0,83.8527,83.9231,83.7589,83.8371,11100.0
2010-05-17 13:30:00,107.19,107.33,106.97,107.0,14700.0,83.8214,83.9309,83.6494,83.6729,14700.0
2010-05-17 13:40:00,106.99,107.01,106.66,106.79,14200.0,83.665,83.6807,83.407,83.5086,14200.0
2010-05-17 13:50:00,106.79,107.1,106.71,107.1,16200.0,83.5086,83.7511,83.4461,83.7511,16200.0
2010-05-17 14:00:00,107.1,107.39,106.9,106.94,22500.0,83.7511,83.9778,83.5947,83.6259,22500.0
2010-05-17 14:10:00,106.9,107.11,106.9,107.1,20100.0,83.5947,83.7589,83.5947,83.7511,20100.0
2010-05-17 14:20:00,107.08,107.14,106.78,106.91,20400.0,83.7354,83.7823,83.5008,83.6025,20400.0
2010-05-17 14:30:00,106.94,107.21,106.92,107.08,17000.0,83.6259,83.8371,83.6103,83.7354,17000.0
2010-05-17 14:40:00,107.15,107.42,107.15,107.36,10700.0,83.7902,84.0013,83.7902,83.9544,10700.0
2010-05-17 14:50:00,107.37,107.7,107.33,107.7,16400.0,83.9622,84.2203,83.9309,84.2203,16400.0
2010-05-17 15:00:00,107.68,108.09,107.6,107.61,40100.0,84.2046,84.5252,84.1421,84.1499,40100.0
2010-05-17 15:10:00,107.64,107.88,107.5,107.59,48900.0,84.1733,84.361,84.0639,84.1342,48900.0
2010-05-17 15:20:00,107.6,107.75,107.31,107.65,30700.0,84.1421,84.2593,83.9153,84.1812,30700.0
2010-05-17 15:30:00,107.67,108.37,107.63,108.37,36200.0,84.1968,84.7442,84.1655,84.7442,36200.0
2010-05-17 15:40:00,108.36,108.49,108.16,108.38,51100.0,84.7364,84.838,84.58,84.752,51100.0
2010-05-17 15:50:00,108.38,108.41,108.15,108.22,52200.0,84.752,84.7755,84.5721,84.6269,52200.0
2010-05-18 09:30:00,108.87,109.17,108.87,109.12,5300.0,85.1352,85.3698,85.1352,85.3307,5300.0
2010-05-18 09:40:00,109.0,109.61,108.99,109.56,5900.0,85.2368,85.7138,85.229,85.6748,5900.0
2010-05-18 09:50:00,109.63,109.78,109.35,109.35,6900.0,85.7295,85.8468,85.5105,85.5105,6900.0
2010-05-18 10:00:00,109.43,109.51,108.94,108.94,7300.0,85.5731,85.6357,85.1899,85.1899,7300.0
2010-05-18 10:10:00,108.93,109.22,108.83,109.22,11300.0,85.1821,85.4089,85.1039,85.4089,11300.0
2010-05-18 10:20:00,109.22,109.26,108.93,108.93,18100.0,85.4089,85.4402,85.1821,85.1821,18100.0
2010-05-18 10:30:00,108.84,108.84,108.47,108.53,18600.0,85.1117,85.1117,84.8224,84.8693,18600.0
2010-05-18 10:40:00,108.49,108.52,108.27,108.27,12800.0,84.838,84.8615,84.666,84.666,12800.0
2010-05-18 10:50:00,108.21,108.61,108.14,108.47,12300.0,84.6191,84.9319,84.5643,84.8224,12300.0
2010-05-18 11:00:00,108.51,108.57,108.38,108.46,11700.0,84.8537,84.9006,84.752,84.8146,11700.0
2010-05-18 11:10:00,108.49,108.74,108.49,108.66,12600.0,84.838,85.0335,84.838,84.971,12600.0
2010-05-18 11:20:00,108.66,108.86,108.52,108.86,11100.0,84.971,85.1274,84.8615,85.1274,11100.0
2010-05-18 11:30:00,108.87,108.9,108.65,108.73,10600.0,85.1352,85.1586,84.9631,85.0257,10600.0
2010-05-18 11:40:00,108.75,108.75,108.19,108.38,16500.0,85.0413,85.0413,84.6034,84.752,16500.0
2010-05-18 11:50:00,108.4,108.4,108.05,108.05,10100.0,84.7676,84.7676,84.4939,84.4939,10100.0
2010-05-18 12:00:00,108.08,108.09,107.47,107.81,27100.0,84.5174,84.5252,84.0404,84.3063,27100.0
2010-05-18 12:10:00,107.79,108.14,107.79,108.14,16800.0,84.2906,84.5643,84.2906,84.5643,16800.0
2010-05-18 12:20:00,108.14,108.33,108.03,108.24,17100.0,84.5643,84.7129,84.4783,84.6425,17100.0
2010-05-18 12:30:00,108.22,108.75,108.14,108.63,33500.0,84.6269,85.0413,84.5643,84.9475,33500.0
2010-05-18 12:40:00,108.65,108.99,108.55,108.78,11700.0,84.9631,85.229,84.8849,85.0648,11700.0
2010-05-18 12:50:00,108.77,108.87,108.36,108.41,19400.0,85.057,85.1352,84.7364,84.7755,19400.0
2010-05-18 13:00:00,108.36,108.53,107.93,108.18,17200.0,84.7364,84.8693,84.4001,84.5956,17200.0
2010-05-18 13:10:00,108.18,108.22,107.68,107.88,13300.0,84.5956,84.6269,84.2046,84.361,13300.0
2010-05-18 13:20:00,107.92,108.35,107.92,108.31,7100.0,84.3923,84.7285,84.3923,84.6973,7100.0
2010-05-18 13:30:00,108.23,108.36,107.84,107.89,8000.0,84.6347,84.7364,84.3297,84.3688,8000.0
2010-05-18 13:40:00,107.93,108.08,107.7,108.05,22200.0,84.4001,84.5174,84.2203,84.4939,22200.0
2010-05-18 13:50:00,108.03,108.03,107.76,107.76,12100.0,84.4783,84.4783,84.2672,84.2672,12100.0
2010-05-18 14:00:00,107.77,108.27,107.76,108.21,19300.0,84.275,84.666,84.2672,84.6191,19300.0
2010-05-18 14:10:00,108.16,108.37,108.1,108.15,13000.0,84.58,84.7442,84.533,84.5721,13000.0
2010-05-18 14:20:00,108.15,108.15,107.64,107.85,19700.0,84.5721,84.5721,84.1733,84.3375,19700.0
2010-05-18 14:30:00,107.85,107.93,107.21,107.25,33400.0,84.3375,84.4001,83.8371,83.8684,33400.0
2010-05-18 14:40:00,107.23,107.66,107.23,107.53,14100.0,83.8527,84.189,83.8527,84.0873,14100.0
2010-05-18 14:50:00,107.52,107.55,107.22,107.31,16900.0,84.0795,84.103,83.8449,83.9153,16900.0
2010-05-18 15:00:00,107.32,107.39,107.04,107.31,28600.0,83.9231,83.9778,83.7041,83.9153,28600.0
2010-05-18 15:10:00,107.29,107.93,107.27,107.6,26700.0,83.8996,84.4001,83.884,84.1421,26700.0
2010-05-18 15:20:00,107.62,107.63,107.12,107.14,27100.0,84.1577,84.1655,83.7667,83.7823,27100.0
2010-05-18 15:30:00,107.15,107.31,107.01,107.19,33400.0,83.7902,83.9153,83.6807,83.8214,33400.0
2010-05-18 15:40:00,107.18,107.41,107.0,107.02,54700.0,83.8136,83.9935,83.6729,83.6885,54700.0
2010-05-18 15:50:00,107.0,107.43,107.0,107.07,64300.0,83.6729,84.0091,83.6729,83.7276,64300.0
2010-05-19 09:30:00,106.4,106.94,106.24,106.46,20500.0,83.2037,83.6259,83.0785,83.2506,20500.0
2010-05-19 09:40:00,106.55,106.99,106.55,106.75,72400.0,83.321,83.665,83.321,83.4774,72400.0
2010-05-19 09:50:00,106.75,106.8,105.7,105.79,53900.0,83.4774,83.5165,82.6563,82.7267,53900.0
2010-05-19 10:00:00,105.82,105.83,105.16,105.23,57200.0,82.7501,82.7579,82.234,82.2887,57200.0
2010-05-19 10:10:00,105.23,105.32,104.62,104.67,31100.0,82.2887,82.3591,81.8117,81.8508,31100.0
2010-05-19 10:20:00,104.74,105.12,104.6,105.06,28100.0,81.9056,82.2027,81.7961,82.1558,28100.0
2010-05-19 10:30:00,105.04,105.27,104.75,105.11,16500.0,82.1402,82.32,81.9134,82.1949,16500.0
2010-05-19 10:40:00,105.1,105.19,104.52,104.53,43800.0,82.1871,82.2575,81.7335,81.7413,43800.0
2010-05-19 10:50:00,104.51,104.85,104.37,104.85,29400.0,81.7257,81.9916,81.6162,81.9916,29400.0
2010-05-19 11:00:00,104.84,104.89,104.5,104.78,43900.0,81.9838,82.0229,81.7179,81.9368,43900.0
2010-05-19 11:10:00,104.77,104.88,104.62,104.8,11700.0,81.929,82.015,81.8117,81.9525,11700.0
2010-05-19 11:20:00,104.81,104.82,104.31,104.42,32200.0,81.9603,81.9681,81.5693,81.6553,32200.0
2010-05-19 11:30:00,104.42,104.53,104.05,104.45,16400.0,81.6553,81.7413,81.366,81.6788,16400.0
2010-05-19 11:40:00,104.45,104.53,104.0,104.0,34100.0,81.6788,81.7413,81.3269,81.3269,34100.0
2010-05-19 11:50:00,104.01,104.09,103.86,103.96,38200.0,81.3347,81.3973,81.2174,81.2956,38200.0
2010-05-19 12:00:00,103.99,104.5,103.94,104.31,32700.0,81.3191,81.7179,81.28,81.5693,32700.0
2010-05-19 12:10:00,104.3,104.5,104.08,104.18,10800.0,81.5615,81.7179,81.3894,81.4676,10800.0
2010-05-19 12:20:00,104.19,105.1,104.18,104.93,10400.0,81.4755,82.1871,81.4676,82.0541,10400.0
2010-05-19 12:30:00,104.95,105.08,104.8,104.93,13600.0,82.0698,82.1714,81.9525,82.0541,13600.0
2010-05-19 12:40:00,104.88,104.9,104.48,104.5,7400.0,82.015,82.0307,81.7022,81.7179,7400.0
2010-05-19 12:50:00,104.45,105.24,104.45,105.24,6500.0,81.6788,82.2966,81.6788,82.2966,6500.0
2010-05-19 13:00:00,105.19,105.32,104.84,105.05,10000.0,82.2575,82.3591,81.9838,82.148,10000.0
2010-05-19 13:10:00,105.0,105.17,104.92,105.08,24600.0,82.1089,82.2418,82.0463,82.1714,24600.0
2010-05-19 13:20:00,105.06,105.49,105.06,105.23,30500.0,82.1558,82.4921,82.1558,82.2887,30500.0
2010-05-19 13:30:00,105.2,105.23,104.76,104.82,30000.0,82.2653,82.2887,81.9212,81.9681,30000.0
2010-05-19 13:40:00,104.84,105.11,104.75,105.09,34500.0,81.9838,82.1949,81.9134,82.1793,34500.0
2010-05-19 13:50:00,105.15,105.19,104.69,104.81,20300.0,82.2262,82.2575,81.8665,81.9603,20300.0
2010-05-19 14:00:00,104.78,104.91,104.55,104.74,35400.0,81.9368,82.0385,81.757,81.9056,35400.0
2010-05-19 14:10:00,104.68,104.72,104.43,104.46,13200.0,81.8586,81.8899,81.6631,81.6866,13200.0
2010-05-19 14:20:00,104.47,104.51,104.13,104.39,18300.0,81.6944,81.7257,81.4285,81.6319,18300.0
2010-05-19 14:30:00,104.42,104.47,104.21,104.35,24700.0,81.6553,81.6944,81.4911,81.6006,24700.0
2010-05-19 14:40:00,104.27,104.91,104.24,104.89,16300.0,81.538,82.0385,81.5146,82.0229,16300.0
2010-05-19 14:50:00,104.89,104.89,104.54,104.57,13700.0,82.0229,82.0229,81.7492,81.7726,13700.0
2010-05-19 15:00:00,104.61,104.75,104.28,104.33,26200.0,81.8039,81.9134,81.5458,81.5849,26200.0
2010-05-19 15:10:00,104.32,104.63,104.29,104.59,22500.0,81.5771,81.8195,81.5537,81.7883,22500.0
2010-05-19 15:20:00,104.59,104.94,104.45,104.94,25000.0,81.7883,82.062,81.6788,82.062,25000.0
2010-05-19 15:30:00,104.92,105.35,104.72,105.27,43200.0,82.0463,82.3826,81.8899,82.32,43200.0
2010-05-19 15:40:00,105.29,105.35,104.93,105.18,34300.0,82.3357,82.3826,82.0541,82.2496,34300.0
2010-05-19 15:50:00,105.19,105.21,104.77,104.81,88200.0,82.2575,82.2731,81.929,81.9603,88200.0
2010-05-20 09:30:00,103.4,103.4,101.49,103.15,42800.0,80.8577,80.8577,79.3641,80.6622,42800.0
2010-05-20 09:40:00,103.01,103.04,102.25,102.39,60100.0,80.5527,80.5762,79.9584,80.0679,60100.0
2010-05-20 09:50:00,102.44,102.75,102.01,102.15,22600.0,80.107,80.3494,79.7707,79.8802,22600.0
2010-05-20 10:00:00,102.22,102.41,101.78,102.1,28900.0,79.9349,80.0835,79.5909,79.8411,28900.0
2010-05-20 10:10:00,102.05,102.15,101.42,101.5,68100.0,79.802,79.8802,79.3094,79.3719,68100.0
2010-05-20 10:20:00,101.5,101.5,100.85,101.28,44000.0,79.3719,79.3719,78.8636,79.1999,44000.0
2010-05-20 10:30:00,101.3,101.91,101.26,101.55,15900.0,79.2155,79.6925,79.1842,79.411,15900.0
2010-05-20 10:40:00,101.53,101.89,101.25,101.65,13200.0,79.3954,79.6769,79.1764,79.4892,13200.0
2010-05-20 10:50:00,101.72,102.12,101.69,101.69,6800.0,79.544,79.8567,79.5205,79.5205,6800.0
2010-05-20 11:00:00,101.66,102.25,101.61,102.12,6600.0,79.497,79.9584,79.4579,79.8567,6600.0
2010-05-20 11:10:00,102.09,102.19,101.67,101.89,10600.0,79.8333,79.9115,79.5049,79.6769,10600.0
2010-05-20 11:20:00,101.89,102.63,101.66,102.58,24700.0,79.6769,80.2556,79.497,80.2165,24700.0
2010-05-20 11:30:00,102.56,102.75,102.29,102.65,24800.0,80.2008,80.3494,79.9897,80.2712,24800.0
2010-05-20 11:40:00,102.65,102.76,102.19,102.46,23300.0,80.2712,80.3572,79.9115,80.1226,23300.0
2010-05-20 11:50:00,102.46,102.52,102.14,102.2,13900.0,80.1226,80.1695,79.8724,79.9193,13900.0
2010-05-20 12:00:00,102.2,102.26,102.01,102.22,22400.0,79.9193,79.9662,79.7707,79.9349,22400.0
2010-05-20 12:10:00,102.18,102.19,101.68,101.79,16300.0,79.9037,79.9115,79.5127,79.5987,16300.0
2010-05-20 12:20:00,101.82,101.96,101.55,101.66,21800.0,79.6222,79.7316,79.411,79.497,21800.0
2010-05-20 12:30:00,101.65,101.68,101.23,101.37,25900.0,79.4892,79.5127,79.1608,79.2703,25900.0
2010-05-20 12:40:00,101.37,101.47,101.02,101.02,15200.0,79.2703,79.3485,78.9966,78.9966,15200.0
2010-05-20 12:50:00,101.05,101.12,100.42,100.5,22500.0,79.02,79.0748,78.5274,78.5899,22500.0
2010-05-20 13:00:00,100.46,101.03,100.33,101.01,17200.0,78.5586,79.0044,78.457,78.9887,17200.0
2010-05-20 13:10:00,100.99,101.55,100.97,101.5,17000.0,78.9731,79.411,78.9575,79.3719,17000.0
2010-05-20 13:20:00,101.53,101.87,101.47,101.62,27100.0,79.3954,79.6613,79.3485,79.4658,27100.0
2010-05-20 13:30:00,101.63,101.83,101.42,101.42,35600.0,79.4736,79.63,79.3094,79.3094,35600.0
2010-05-20 13:40:00,101.44,102.06,101.44,101.82,19200.0,79.325,79.8098,79.325,79.6222,19200.0
2010-05-20 13:50:00,101.83,101.93,101.44,101.72,15900.0,79.63,79.7082,79.325,79.544,15900.0
2010-05-20 14:00:00,101.65,101.71,101.08,101.28,14500.0,79.4892,79.5361,79.0435,79.1999,14500.0
2010-05-20 14:10:00,101.31,101.96,101.31,101.93,13300.0,79.2233,79.7316,79.2233,79.7082,13300.0
2010-05-20 14:20:00,101.92,102.31,101.74,101.91,14600.0,79.7004,80.0053,79.5596,79.6925,14600.0
2010-05-20 14:30:00,101.9,102.58,101.68,102.58,36800.0,79.6847,80.2165,79.5127,80.2165,36800.0
2010-05-20 14:40:00,102.47,102.66,102.19,102.5,29000.0,80.1304,80.279,79.9115,80.1539,29000.0
2010-05-20 14:50:00,102.44,102.74,101.8,101.8,21900.0,80.107,80.3416,79.6065,79.6065,21900.0
2010-05-20 15:00:00,101.84,102.15,101.54,101.8,45800.0,79.6378,79.8802,79.4032,79.6065,45800.0
2010-05-20 15:10:00,101.76,101.76,101.43,101.58,37000.0,79.5752,79.5752,79.3172,79.4345,37000.0
2010-05-20 15:20:00,101.58,101.93,101.46,101.58,38200.0,79.4345,79.7082,79.3406,79.4345,38200.0
2010-05-20 15:30:00,101.56,101.86,101.49,101.62,44300.0,79.4188,79.6534,79.3641,79.4658,44300.0
2010-05-20 15:40:00,101.62,101.68,100.82,101.04,65700.0,79.4658,79.5127,78.8402,79.0122,65700.0
2010-05-20 15:50:00,100.99,101.02,100.15,100.21,76300.0,78.9731,78.9966,78.3162,78.3632,76300.0
2010-05-21 09:30:00,98.78,100.0,98.46,100.0,96700.0,77.2449,78.1989,76.9947,78.1989,96700.0
2010-05-21 09:40:00,100.0,100.15,99.67,100.0,15700.0,78.1989,78.3162,77.9409,78.1989,15700.0
2010-05-21 09:50:00,100.14,101.1,100.0,100.82,14400.0,78.3084,79.0591,78.1989,78.8402,14400.0
2010-05-21 10:00:00,100.74,101.33,100.25,101.24,29500.0,78.7776,79.239,78.3944,79.1686,29500.0
2010-05-21 10:10:00,101.25,101.45,100.88,101.13,41400.0,79.1764,79.3328,78.8871,79.0826,41400.0
2010-05-21 10:20:00,101.11,101.14,100.44,100.44,15400.0,79.0669,79.0904,78.543,78.543,15400.0
2010-05-21 10:30:00,100.51,101.08,100.29,101.08,12700.0,78.5977,79.0435,78.4257,79.0435,12700.0
2010-05-21 10:40:00,100.99,101.33,100.81,100.88,22900.0,78.9731,79.239,78.8323,78.8871,22900.0
2010-05-21 10:50:00,100.94,101.19,100.71,101.02,15500.0,78.934,79.1295,78.7541,78.9966,15500.0
2010-05-21 11:00:00,101.1,101.46,101.1,101.29,17500.0,79.0591,79.3406,79.0591,79.2077,17500.0
2010-05-21 11:10:00,101.3,101.66,101.14,101.57,17500.0,79.2155,79.497,79.0904,79.4267,17500.0
2010-05-21 11:20:00,101.67,102.2,101.59,102.08,48300.0,79.5049,79.9193,79.4423,79.8255,48300.0
2010-05-21 11:30:00,102.0,102.2,101.9,102.2,11200.0,79.7629,79.9193,79.6847,79.9193,11200.0
2010-05-21 11:40:00,102.28,102.76,102.28,102.76,43700.0,79.9819,80.3572,79.9819,80.3572,43700.0
2010-05-21 11:50:00,102.66,102.97,102.63,102.8,26800.0,80.279,80.5214,80.2556,80.3885,26800.0
2010-05-21 12:00:00,102.78,102.79,102.25,102.65,40200.0,80.3729,80.3807,79.9584,80.2712,40200.0
2010-05-21 12:10:00,102.64,102.91,102.4,102.91,26400.0,80.2634,80.4745,80.0757,80.4745,26400.0
2010-05-21 12:20:00,102.84,103.14,102.77,102.98,20000.0,80.4198,80.6544,80.365,80.5293,20000.0
2010-05-21 12:30:00,102.98,103.01,102.5,102.57,14100.0,80.5293,80.5527,80.1539,80.2086,14100.0
2010-05-21 12:40:00,102.57,102.72,101.8,101.8,17000.0,80.2086,80.3259,79.6065,79.6065,17000.0
2010-05-21 12:50:00,101.8,102.2,101.8,101.95,8000.0,79.6065,79.9193,79.6065,79.7238,8000.0
2010-05-21 13:00:00,101.96,102.03,101.6,101.78,13300.0,79.7316,79.7864,79.4501,79.5909,13300.0
2010-05-21 13:10:00,101.86,102.27,101.83,102.03,11300.0,79.6534,79.974,79.63,79.7864,11300.0
2010-05-21 13:20:00,102.0,102.06,101.57,101.61,16600.0,79.7629,79.8098,79.4267,79.4579,16600.0
2010-05-21 13:30:00,101.62,101.95,101.6,101.92,20100.0,79.4658,79.7238,79.4501,79.7004,20100.0
2010-05-21 13:40:00,101.96,102.17,101.96,102.09,17500.0,79.7316,79.8958,79.7316,79.8333,17500.0
2010-05-21 13:50:00,102.13,102.14,101.87,102.03,14300.0,79.8646,79.8724,79.6613,79.7864,14300.0
2010-05-21 14:00:00,102.08,102.24,101.69,101.8,16700.0,79.8255,79.9506,79.5205,79.6065,16700.0
2010-05-21 14:10:00,101.82,101.93,101.49,101.87,16500.0,79.6222,79.7082,79.3641,79.6613,16500.0
2010-05-21 14:20:00,101.8,102.08,101.7,101.96,14000.0,79.6065,79.8255,79.5283,79.7316,14000.0
2010-05-21 14:30:00,102.01,102.17,101.89,101.89,16400.0,79.7707,79.8958,79.6769,79.6769,16400.0
2010-05-21 14:40:00,101.91,101.99,101.26,101.55,21300.0,79.6925,79.7551,79.1842,79.411,21300.0
2010-05-21 14:50:00,101.55,101.92,101.44,101.92,22300.0,79.411,79.7004,79.325,79.7004,22300.0
2010-05-21 15:00:00,101.88,102.17,101.88,102.06,31300.0,79.6691,79.8958,79.6691,79.8098,31300.0
2010-05-21 15:10:00,102.06,102.06,101.47,101.67,27300.0,79.8098,79.8098,79.3485,79.5049,27300.0
2010-05-21 15:20:00,101.6,102.29,101.6,102.11,44500.0,79.4501,79.9897,79.4501,79.8489,44500.0
2010-05-21 15:30:00,102.11,102.11,101.55,101.69,72400.0,79.8489,79.8489,79.411,79.5205,72400.0
2010-05-21 15:40:00,101.7,102.62,101.67,102.21,71500.0,79.5283,80.2477,79.5049,79.9271,71500.0
2010-05-21 15:50:00,102.21,102.92,102.13,102.78,100700.0,79.9271,80.4823,79.8646,80.3729,100700.0
2010-05-24 09:30:00,102.5,102.5,101.77,102.0,22500.0,80.1539,80.1539,79.5831,79.7629,22500.0
2010-05-24 09:40:00,101.96,102.09,101.36,101.62,20600.0,79.7316,79.8333,79.2624,79.4658,20600.0
2010-05-24 09:50:00,101.69,101.69,101.19,101.52,23600.0,79.5205,79.5205,79.1295,79.3876,23600.0
2010-05-24 10:00:00,101.53,102.14,101.25,101.78,20900.0,79.3954,79.8724,79.1764,79.5909,20900.0
2010-05-24 10:10:00,101.76,101.91,101.65,101.77,33500.0,79.5752,79.6925,79.4892,79.5831,33500.0
2010-05-24 10:20:00,101.76,102.01,101.63,102.01,19900.0,79.5752,79.7707,79.4736,79.7707,19900.0
2010-05-24 10:30:00,102.06,102.37,102.0,102.37,4300.0,79.8098,80.0522,79.7629,80.0522,4300.0
2010-05-24 10:40:00,102.37,102.38,101.96,102.0,7000.0,80.0522,80.0601,79.7316,79.7629,7000.0
2010-05-24 10:50:00,102.05,102.05,101.71,101.71,13100.0,79.802,79.802,79.5361,79.5361,13100.0
2010-05-24 11:00:00,101.71,101.89,101.64,101.75,9800.0,79.5361,79.6769,79.4814,79.5674,9800.0
2010-05-24 11:10:00,101.8,101.88,101.29,101.58,9300.0,79.6065,79.6691,79.2077,79.4345,9300.0
2010-05-24 11:20:00,101.61,101.77,101.49,101.7,5900.0,79.4579,79.5831,79.3641,79.5283,5900.0
2010-05-24 11:30:00,101.68,101.92,101.68,101.87,10500.0,79.5127,79.7004,79.5127,79.6613,10500.0
2010-05-24 11:40:00,101.84,102.01,101.77,102.01,19600.0,79.6378,79.7707,79.5831,79.7707,19600.0
2010-05-24 11:50:00,101.94,101.99,101.81,101.85,14200.0,79.716,79.7551,79.6143,79.6456,14200.0
2010-05-24 12:00:00,101.85,102.22,101.8,102.17,10400.0,79.6456,79.9349,79.6065,79.8958,10400.0
2010-05-24 12:10:00,102.17,102.18,101.9,101.93,9000.0,79.8958,79.9037,79.6847,79.7082,9000.0
2010-05-24 12:20:00,101.89,102.06,101.88,102.02,9700.0,79.6769,79.8098,79.6691,79.7786,9700.0
2010-05-24 12:30:00,102.0,102.25,101.92,101.96,5600.0,79.7629,79.9584,79.7004,79.7316,5600.0
2010-05-24 12:40:00,101.95,102.01,101.87,101.95,5300.0,79.7238,79.7707,79.6613,79.7238,5300.0
2010-05-24 12:50:00,101.99,102.23,101.99,102.17,4900.0,79.7551,79.9428,79.7551,79.8958,4900.0
2010-05-24 13:00:00,102.15,102.27,101.89,101.92,3300.0,79.8802,79.974,79.6769,79.7004,3300.0
2010-05-24 13:10:00,101.92,102.12,101.76,101.76,12100.0,79.7004,79.8567,79.5752,79.5752,12100.0
2010-05-24 13:20:00,101.83,102.19,101.82,101.95,5900.0,79.63,79.9115,79.6222,79.7238,5900.0
2010-05-24 13:30:00,102.05,102.06,101.81,101.9,2000.0,79.802,79.8098,79.6143,79.6847,2000.0
2010-05-24 13:40:00,101.87,101.96,101.64,101.64,3300.0,79.6613,79.7316,79.4814,79.4814,3300.0
2010-05-24 13:50:00,101.68,101.76,101.56,101.76,5000.0,79.5127,79.5752,79.4188,79.5752,5000.0
2010-05-24 14:00:00,101.78,101.85,101.67,101.82,5000.0,79.5909,79.6456,79.5049,79.6222,5000.0
2010-05-24 14:10:00,101.84,102.13,101.82,102.0,5700.0,79.6378,79.8646,79.6222,79.7629,5700.0
2010-05-24 14:20:00,101.9,102.12,101.86,102.04,3100.0,79.6847,79.8567,79.6534,79.7942,3100.0
2010-05-24 14:30:00,102.01,102.25,101.79,101.99,12000.0,79.7707,79.9584,79.5987,79.7551,12000.0
2010-05-24 14:40:00,101.99,102.0,101.54,101.61,10900.0,79.7551,79.7629,79.4032,79.4579,10900.0
2010-05-24 14:50:00,101.62,101.99,101.61,101.89,8100.0,79.4658,79.7551,79.4579,79.6769,8100.0
2010-05-24 15:00:00,101.83,101.85,101.43,101.47,15700.0,79.63,79.6456,79.3172,79.3485,15700.0
2010-05-24 15:10:00,101.47,101.73,101.38,101.59,8200.0,79.3485,79.5518,79.2781,79.4423,8200.0
2010-05-24 15:20:00,101.56,101.79,101.56,101.75,7200.0,79.4188,79.5987,79.4188,79.5674,7200.0
2010-05-24 15:30:00,101.74,101.99,101.61,101.83,18900.0,79.5596,79.7551,79.4579,79.63,18900.0
2010-05-24 15:40:00,101.84,101.95,101.32,101.37,37600.0,79.6378,79.7238,79.2312,79.2703,37600.0
2010-05-24 15:50:00,101.37,101.37,100.79,100.9,42200.0,79.2703,79.2703,78.8167,78.9027,42200.0
2010-05-25 09:30:00,98.28,99.32,97.92,98.56,20900.0,76.8539,77.6672,76.5724,77.0729,20900.0
2010-05-25 09:40:00,98.5,98.81,98.1,98.7,16400.0,77.0259,77.2684,76.7132,77.1823,16400.0
2010-05-25 09:50:00,98.81,98.94,98.56,98.57,12300.0,77.2684,77.37,77.0729,77.0807,12300.0
2010-05-25 10:00:00,98.55,99.31,98.47,98.7,28900.0,77.065,77.6594,77.0025,77.1823,28900.0
2010-05-25 10:10:00,98.69,99.29,98.54,99.06,12200.0,77.1745,77.6437,77.0572,77.4639,12200.0
2010-05-25 10:20:00,99.08,99.08,98.63,98.78,8600.0,77.4795,77.4795,77.1276,77.2449,8600.0
2010-05-25 10:30:00,98.74,99.04,98.66,98.87,9100.0,77.2136,77.4482,77.1511,77.3153,9100.0
2010-05-25 10:40:00,98.8,98.96,98.68,98.7,8800.0,77.2605,77.3857,77.1667,77.1823,8800.0
2010-05-25 10:50:00,98.74,99.08,98.65,98.98,5300.0,77.2136,77.4795,77.1432,77.4013,5300.0
2010-05-25 11:00:00,99.05,99.42,99.03,99.33,9400.0,77.456,77.7454,77.4404,77.675,9400.0
2010-05-25 11:10:00,99.25,99.29,98.96,98.96,6900.0,77.6124,77.6437,77.3857,77.3857,6900.0
2010-05-25 11:20:00,98.93,99.43,98.93,99.34,6200.0,77.3622,77.7532,77.3622,77.6828,6200.0
2010-05-25 11:30:00,99.34,99.39,99.22,99.33,10100.0,77.6828,77.7219,77.589,77.675,10100.0
2010-05-25 11:40:00,99.46,99.47,99.2,99.26,3600.0,77.7767,77.7845,77.5733,77.6203,3600.0
2010-05-25 11:50:00,99.26,99.82,99.26,99.8,8500.0,77.6203,78.0582,77.6203,78.0425,8500.0
2010-05-25 12:00:00,99.73,100.03,99.66,100.01,33700.0,77.9878,78.2224,77.9331,78.2068,33700.0
2010-05-25 12:10:00,100.04,100.31,99.98,99.98,10800.0,78.2302,78.4413,78.1833,78.1833,10800.0
2010-05-25 12:20:00,99.93,99.94,99.59,99.59,7300.0,78.1442,78.152,77.8783,77.8783,7300.0
2010-05-25 12:30:00,99.55,99.76,99.47,99.73,8600.0,77.847,78.0113,77.7845,77.9878,8600.0
2010-05-25 12:40:00,99.76,99.76,99.42,99.76,3900.0,78.0113,78.0113,77.7454,78.0113,3900.0
2010-05-25 12:50:00,99.76,99.9,99.65,99.79,3700.0,78.0113,78.1207,77.9252,78.0347,3700.0
2010-05-25 13:00:00,99.72,99.77,99.39,99.45,19000.0,77.98,78.0191,77.7219,77.7688,19000.0
2010-05-25 13:10:00,99.45,99.47,99.16,99.41,15200.0,77.7688,77.7845,77.5421,77.7376,15200.0
2010-05-25 13:20:00,99.36,99.68,99.35,99.54,6700.0,77.6985,77.9487,77.6906,77.8392,6700.0
2010-05-25 13:30:00,99.47,99.5,99.23,99.35,8700.0,77.7845,77.8079,77.5968,77.6906,8700.0
2010-05-25 13:40:00,99.35,99.6,99.26,99.54,7100.0,77.6906,77.8861,77.6203,77.8392,7100.0
2010-05-25 13:50:00,99.54,99.67,99.4,99.54,7100.0,77.8392,77.9409,77.7297,77.8392,7100.0
2010-05-25 14:00:00,99.4,99.8,99.36,99.64,5700.0,77.7297,78.0425,77.6985,77.9174,5700.0
2010-05-25 14:10:00,99.65,99.98,99.65,99.97,6100.0,77.9252,78.1833,77.9252,78.1755,6100.0
2010-05-25 14:20:00,100.01,100.16,99.79,100.05,4400.0,78.2068,78.3241,78.0347,78.238,4400.0
2010-05-25 14:30:00,99.98,100.22,99.85,99.96,10300.0,78.1833,78.371,78.0816,78.1677,10300.0
2010-05-25 14:40:00,99.89,100.46,99.84,100.42,9700.0,78.1129,78.5586,78.0738,78.5274,9700.0
2010-05-25 14:50:00,100.49,100.65,100.27,100.28,10800.0,78.5821,78.7072,78.4101,78.4179,10800.0
2010-05-25 15:00:00,100.32,100.72,100.26,100.55,12900.0,78.4492,78.762,78.4022,78.629,12900.0
2010-05-25 15:10:00,100.63,100.66,100.2,100.32,6600.0,78.6916,78.715,78.3553,78.4492,6600.0
2010-05-25 15:20:00,100.43,101.1,100.43,101.09,31000.0,78.5352,79.0591,78.5352,79.0513,31000.0
2010-05-25 15:30:00,101.1,101.39,101.01,101.01,46400.0,79.0591,79.2859,78.9887,78.9887,46400.0
2010-05-25 15:40:00,101.04,101.43,100.97,101.29,55200.0,79.0122,79.3172,78.9575,79.2077,55200.0
2010-05-25 15:50:00,101.29,101.46,100.93,101.32,83700.0,79.2077,79.3406,78.9262,79.2312,83700.0
2010-05-26 09:30:00,101.78,102.28,101.78,102.28,17200.0,79.5909,79.9819,79.5909,79.9819,17200.0
2010-05-26 09:40:00,102.28,102.35,101.77,101.83,14600.0,79.9819,80.0366,79.5831,79.63,14600.0
2010-05-26 09:50:00,101.83,102.28,101.63,102.25,36200.0,79.63,79.9819,79.4736,79.9584,36200.0
2010-05-26 10:00:00,102.32,102.52,102.03,102.12,17900.0,80.0131,80.1695,79.7864,79.8567,17900.0
2010-05-26 10:10:00,102.12,102.12,101.97,102.04,28000.0,79.8567,79.8567,79.7395,79.7942,28000.0
2010-05-26 10:20:00,101.97,101.99,101.79,101.93,12200.0,79.7395,79.7551,79.5987,79.7082,12200.0
2010-05-26 10:30:00,101.94,102.33,101.92,102.23,8200.0,79.716,80.021,79.7004,79.9428,8200.0
2010-05-26 10:40:00,102.23,102.28,101.96,101.96,7400.0,79.9428,79.9819,79.7316,79.7316,7400.0
2010-05-26 10:50:00,101.98,102.16,101.75,101.84,6800.0,79.7473,79.888,79.5674,79.6378,6800.0
2010-05-26 11:00:00,101.86,101.92,101.6,101.92,5900.0,79.6534,79.7004,79.4501,79.7004,5900.0
2010-05-26 11:10:00,101.93,102.23,101.93,102.11,6500.0,79.7082,79.9428,79.7082,79.8489,6500.0
2010-05-26 11:20:00,102.09,102.13,101.69,101.7,7300.0,79.8333,79.8646,79.5205,79.5283,7300.0
2010-05-26 11:30:00,101.71,102.0,101.61,102.0,4600.0,79.5361,79.7629,79.4579,79.7629,4600.0
2010-05-26 11:40:00,101.98,102.1,101.59,101.79,8100.0,79.7473,79.8411,79.4423,79.5987,8100.0
2010-05-26 11:50:00,101.81,102.11,101.72,102.05,7500.0,79.6143,79.8489,79.544,79.802,7500.0
2010-05-26 12:00:00,102.09,102.26,101.98,102.23,9100.0,79.8333,79.9662,79.7473,79.9428,9100.0
2010-05-26 12:10:00,102.21,102.26,102.15,102.16,9700.0,79.9271,79.9662,79.8802,79.888,9700.0
2010-05-26 12:20:00,102.17,102.29,102.0,102.0,6000.0,79.8958,79.9897,79.7629,79.7629,6000.0
2010-05-26 12:30:00,101.98,102.24,101.88,102.23,4300.0,79.7473,79.9506,79.6691,79.9428,4300.0
2010-05-26 12:40:00,102.18,102.18,101.82,101.97,5400.0,79.9037,79.9037,79.6222,79.7395,5400.0
2010-05-26 12:50:00,101.91,102.29,101.8,102.21,5400.0,79.6925,79.9897,79.6065,79.9271,5400.0
2010-05-26 13:00:00,102.24,102.26,102.08,102.22,8700.0,79.9506,79.9662,79.8255,79.9349,8700.0
2010-05-26 13:10:00,102.26,102.26,101.83,101.83,6800.0,79.9662,79.9662,79.63,79.63,6800.0
2010-05-26 13:20:00,101.88,102.1,101.87,101.96,6800.0,79.6691,79.8411,79.6613,79.7316,6800.0
2010-05-26 13:30:00,101.96,102.11,101.9,102.11,12700.0,79.7316,79.8489,79.6847,79.8489,12700.0
2010-05-26 13:40:00,102.19,102.23,101.89,102.04,9800.0,79.9115,79.9428,79.6769,79.7942,9800.0
2010-05-26 13:50:00,102.04,102.04,101.7,101.79,12800.0,79.7942,79.7942,79.5283,79.5987,12800.0
2010-05-26 14:00:00,101.79,101.89,101.68,101.86,10800.0,79.5987,79.6769,79.5127,79.6534,10800.0
2010-05-26 14:10:00,101.77,101.82,101.44,101.6,14800.0,79.5831,79.6222,79.325,79.4501,14800.0
2010-05-26 14:20:00,101.59,101.6,101.23,101.39,34700.0,79.4423,79.4501,79.1608,79.2859,34700.0
2010-05-26 14:30:00,101.38,101.46,100.71,101.06,44100.0,79.2781,79.3406,78.7541,79.0278,44100.0
2010-05-26 14:40:00,101.15,101.17,100.65,100.82,28000.0,79.0982,79.1139,78.7072,78.8402,28000.0
2010-05-26 14:50:00,100.79,100.94,100.56,100.94,17100.0,78.8167,78.934,78.6368,78.934,17100.0
2010-05-26 15:00:00,100.92,101.16,100.86,100.99,21900.0,78.9184,79.106,78.8714,78.9731,21900.0
2010-05-26 15:10:00,100.98,101.26,100.74,100.77,23200.0,78.9653,79.1842,78.7776,78.8011,23200.0
2010-05-26 15:20:00,100.84,100.97,99.97,100.22,30200.0,78.8558,78.9575,78.1755,78.371,30200.0
2010-05-26 15:30:00,100.19,100.38,99.82,100.23,45400.0,78.3475,78.4961,78.0582,78.3788,45400.0
2010-05-26 15:40:00,100.23,100.6,100.07,100.29,33100.0,78.3788,78.6681,78.2537,78.4257,33100.0
2010-05-26 15:50:00,100.36,100.43,100.04,100.14,36900.0,78.4804,78.5352,78.2302,78.3084,36900.0
2010-05-27 09:30:00,102.01,102.33,101.93,102.0,13100.0,79.7707,80.021,79.7082,79.7629,13100.0
2010-05-27 09:40:00,101.81,102.0,101.58,101.58,6600.0,79.6143,79.7629,79.4345,79.4345,6600.0
2010-05-27 09:50:00,101.56,101.84,101.49,101.84,14900.0,79.4188,79.6378,79.3641,79.6378,14900.0
2010-05-27 10:00:00,101.75,101.75,101.19,101.56,15200.0,79.5674,79.5674,79.1295,79.4188,15200.0
2010-05-27 10:10:00,101.69,101.97,101.64,101.68,5500.0,79.5205,79.7395,79.4814,79.5127,5500.0
2010-05-27 10:20:00,101.7,102.34,101.61,102.34,7900.0,79.5283,80.0288,79.4579,80.0288,7900.0
2010-05-27 10:30:00,102.28,102.3,101.97,102.01,25200.0,79.9819,79.9975,79.7395,79.7707,25200.0
2010-05-27 10:40:00,102.0,102.22,101.96,102.04,4900.0,79.7629,79.9349,79.7316,79.7942,4900.0
2010-05-27 10:50:00,102.02,102.36,102.02,102.12,3400.0,79.7786,80.0444,79.7786,79.8567,3400.0
2010-05-27 11:00:00,102.06,102.26,102.02,102.06,3000.0,79.8098,79.9662,79.7786,79.8098,3000.0
2010-05-27 11:10:00,102.06,102.06,101.78,101.85,7600.0,79.8098,79.8098,79.5909,79.6456,7600.0
2010-05-27 11:20:00,101.85,101.95,101.78,101.88,20700.0,79.6456,79.7238,79.5909,79.6691,20700.0
2010-05-27 11:30:00,101.88,102.02,101.53,101.58,10600.0,79.6691,79.7786,79.3954,79.4345,10600.0
2010-05-27 11:40:00,101.55,101.69,101.47,101.62,5000.0,79.411,79.5205,79.3485,79.4658,5000.0
2010-05-27 11:50:00,101.64,102.08,101.64,101.98,6300.0,79.4814,79.8255,79.4814,79.7473,6300.0
2010-05-27 12:00:00,101.96,102.08,101.76,101.96,5300.0,79.7316,79.8255,79.5752,79.7316,5300.0
2010-05-27 12:10:00,102.06,102.1,101.98,102.1,2800.0,79.8098,79.8411,79.7473,79.8411,2800.0
2010-05-27 12:20:00,102.11,102.15,101.94,101.94,7000.0,79.8489,79.8802,79.716,79.716,7000.0
2010-05-27 12:30:00,102.08,102.17,101.91,102.13,8000.0,79.8255,79.8958,79.6925,79.8646,8000.0
2010-05-27 12:40:00,102.14,102.16,101.9,102.11,35300.0,79.8724,79.888,79.6847,79.8489,35300.0
2010-05-27 12:50:00,102.08,102.22,102.04,102.2,8200.0,79.8255,79.9349,79.7942,79.9193,8200.0
2010-05-27 13:00:00,102.13,102.14,101.88,102.0,35700.0,79.8646,79.8724,79.6691,79.7629,35700.0
2010-05-27 13:10:00,101.95,102.23,101.95,102.2,8500.0,79.7238,79.9428,79.7238,79.9193,8500.0
2010-05-27 13:20:00,102.24,102.4,102.23,102.34,5200.0,79.9506,80.0757,79.9428,80.0288,5200.0
2010-05-27 13:30:00,102.36,102.66,102.25,102.61,48500.0,80.0444,80.279,79.9584,80.2399,48500.0
2010-05-27 13:40:00,102.66,102.66,102.39,102.44,7700.0,80.279,80.279,80.0679,80.107,7700.0
2010-05-27 13:50:00,102.45,102.6,102.41,102.45,13000.0,80.1148,80.2321,80.0835,80.1148,13000.0
2010-05-27 14:00:00,102.48,102.8,102.44,102.75,16700.0,80.1383,80.3885,80.107,80.3494,16700.0
2010-05-27 14:10:00,102.75,102.98,102.7,102.87,16100.0,80.3494,80.5293,80.3103,80.4432,16100.0
2010-05-27 14:20:00,102.8,103.07,102.8,102.89,9700.0,80.3885,80.5996,80.3885,80.4589,9700.0
2010-05-27 14:30:00,102.9,103.01,102.82,103.01,4700.0,80.4667,80.5527,80.4041,80.5527,4700.0
2010-05-27 14:40:00,103.02,103.03,102.75,102.92,9900.0,80.5605,80.5684,80.3494,80.4823,9900.0
2010-05-27 14:50:00,102.9,102.94,102.64,102.8,9200.0,80.4667,80.498,80.2634,80.3885,9200.0
2010-05-27 15:00:00,102.78,102.85,102.53,102.59,51000.0,80.3729,80.4276,80.1774,80.2243,51000.0
2010-05-27 15:10:00,102.59,102.74,102.49,102.59,36100.0,80.2243,80.3416,80.1461,80.2243,36100.0
2010-05-27 15:20:00,102.62,102.72,102.47,102.72,11900.0,80.2477,80.3259,80.1304,80.3259,11900.0
2010-05-27 15:30:00,102.68,102.85,102.61,102.78,83400.0,80.2947,80.4276,80.2399,80.3729,83400.0
2010-05-27 15:40:00,102.82,102.98,102.75,102.89,17100.0,80.4041,80.5293,80.3494,80.4589,17100.0
2010-05-27 15:50:00,102.9,103.33,102.88,103.29,37700.0,80.4667,80.803,80.4511,80.7717,37700.0
2010-05-28 09:30:00,103.18,103.3,102.84,103.03,6400.0,80.6857,80.7795,80.4198,80.5684,6400.0
2010-05-28 09:40:00,102.99,103.06,102.04,102.41,44400.0,80.5371,80.5918,79.7942,80.0835,44400.0
2010-05-28 09:50:00,102.43,102.76,102.23,102.76,6800.0,80.0992,80.3572,79.9428,80.3572,6800.0
2010-05-28 10:00:00,102.75,102.89,102.61,102.72,5700.0,80.3494,80.4589,80.2399,80.3259,5700.0
2010-05-28 10:10:00,102.68,102.82,102.65,102.66,10800.0,80.2947,80.4041,80.2712,80.279,10800.0
2010-05-28 10:20:00,102.69,102.74,102.1,102.11,23100.0,80.3025,80.3416,79.8411,79.8489,23100.0
2010-05-28 10:30:00,102.14,102.4,102.12,102.33,19600.0,79.8724,80.0757,79.8567,80.021,19600.0
2010-05-28 10:40:00,102.33,102.4,101.79,101.85,18600.0,80.021,80.0757,79.5987,79.6456,18600.0
2010-05-28 10:50:00,101.87,102.13,101.87,102.08,6900.0,79.6613,79.8646,79.6613,79.8255,6900.0
2010-05-28 11:00:00,102.12,102.25,101.94,102.14,17000.0,79.8567,79.9584,79.716,79.8724,17000.0
2010-05-28 11:10:00,102.21,102.24,101.91,101.96,13900.0,79.9271,79.9506,79.6925,79.7316,13900.0
2010-05-28 11:20:00,101.95,102.01,101.73,102.01,43100.0,79.7238,79.7707,79.5518,79.7707,43100.0
2010-05-28 11:30:00,101.99,102.22,101.96,102.13,7800.0,79.7551,79.9349,79.7316,79.8646,7800.0
2010-05-28 11:40:00,102.1,102.46,102.1,102.46,40000.0,79.8411,80.1226,79.8411,80.1226,40000.0
2010-05-28 11:50:00,102.46,102.5,102.36,102.44,60800.0,80.1226,80.1539,80.0444,80.107,60800.0
2010-05-28 12:00:00,102.41,102.6,102.26,102.38,54800.0,80.0835,80.2321,79.9662,80.0601,54800.0
2010-05-28 12:10:00,102.4,102.49,102.32,102.44,50200.0,80.0757,80.1461,80.0131,80.107,50200.0
2010-05-28 12:20:00,102.45,102.66,102.44,102.6,42000.0,80.1148,80.279,80.107,80.2321,42000.0
2010-05-28 12:30:00,102.64,102.66,101.75,101.81,16800.0,80.2634,80.279,79.5674,79.6143,16800.0
2010-05-28 12:40:00,101.82,102.17,101.58,101.87,13000.0,79.6222,79.8958,79.4345,79.6613,13000.0
2010-05-28 12:50:00,101.79,102.09,101.79,101.99,2100.0,79.5987,79.8333,79.5987,79.7551,2100.0
2010-05-28 13:00:00,101.96,102.02,101.77,101.77,2500.0,79.7316,79.7786,79.5831,79.5831,2500.0
2010-05-28 13:10:00,101.77,101.95,101.62,101.95,8900.0,79.5831,79.7238,79.4658,79.7238,8900.0
2010-05-28 13:20:00,101.97,102.01,101.82,101.82,1300.0,79.7395,79.7707,79.6222,79.6222,1300.0
2010-05-28 13:30:00,101.82,101.87,101.59,101.77,3600.0,79.6222,79.6613,79.4423,79.5831,3600.0
2010-05-28 13:40:00,101.82,101.86,101.51,101.61,3200.0,79.6222,79.6534,79.3797,79.4579,3200.0
2010-05-28 13:50:00,101.58,101.67,101.46,101.58,9300.0,79.4345,79.5049,79.3406,79.4345,9300.0
2010-05-28 14:00:00,101.58,101.66,101.24,101.45,16700.0,79.4345,79.497,79.1686,79.3328,16700.0
2010-05-28 14:10:00,101.49,101.62,101.45,101.61,3300.0,79.3641,79.4658,79.3328,79.4579,3300.0
2010-05-28 14:20:00,101.69,101.69,101.43,101.65,10100.0,79.5205,79.5205,79.3172,79.4892,10100.0
2010-05-28 14:30:00,101.72,101.96,101.6,101.96,4800.0,79.544,79.7316,79.4501,79.7316,4800.0
2010-05-28 14:40:00,101.99,102.36,101.95,102.35,5000.0,79.7551,80.0444,79.7238,80.0366,5000.0
2010-05-28 14:50:00,102.3,102.46,102.11,102.11,3800.0,79.9975,80.1226,79.8489,79.8489,3800.0
2010-05-28 15:00:00,102.19,102.37,102.13,102.15,8900.0,79.9115,80.0522,79.8646,79.8802,8900.0
2010-05-28 15:10:00,102.13,102.46,102.13,102.46,9000.0,79.8646,80.1226,79.8646,80.1226,9000.0
2010-05-28 15:20:00,102.43,102.74,102.43,102.7,14100.0,80.0992,80.3416,80.0992,80.3103,14100.0
2010-05-28 15:30:00,102.66,102.89,102.5,102.57,13500.0,80.279,80.4589,80.1539,80.2086,13500.0
2010-05-28 15:40:00,102.6,102.74,101.81,102.33,36400.0,80.2321,80.3416,79.6143,80.021,36400.0
2010-05-28 15:50:00,102.32,102.47,101.75,101.8,50900.0,80.0131,80.1304,79.5674,79.6065,50900.0
2010-06-01 09:30:00,101.27,101.27,100.77,100.77,7900.0,79.1921,79.1921,78.8011,78.8011,7900.0
2010-06-01 09:40:00,100.95,101.09,100.79,101.09,5600.0,78.9418,79.0513,78.8167,79.0513,5600.0
2010-06-01 09:50:00,101.07,101.33,100.74,101.0,12800.0,79.0357,79.239,78.7776,78.9809,12800.0
2010-06-01 10:00:00,100.84,101.86,100.83,101.67,13200.0,78.8558,79.6534,78.848,79.5049,13200.0
2010-06-01 10:10:00,101.71,101.78,101.52,101.78,3500.0,79.5361,79.5909,79.3876,79.5909,3500.0
2010-06-01 10:20:00,101.82,102.47,101.79,102.26,11100.0,79.6222,80.1304,79.5987,79.9662,11100.0
2010-06-01 10:30:00,102.34,102.61,102.34,102.42,25600.0,80.0288,80.2399,80.0288,80.0913,25600.0
2010-06-01 10:40:00,102.43,102.43,101.8,101.93,15400.0,80.0992,80.0992,79.6065,79.7082,15400.0
2010-06-01 10:50:00,101.93,102.11,101.8,101.98,45300.0,79.7082,79.8489,79.6065,79.7473,45300.0
2010-06-01 11:00:00,102.01,102.06,101.72,101.88,30600.0,79.7707,79.8098,79.544,79.6691,30600.0
2010-06-01 11:10:00,101.83,101.99,101.74,101.81,44400.0,79.63,79.7551,79.5596,79.6143,44400.0
2010-06-01 11:20:00,101.8,102.18,101.75,102.17,29200.0,79.6065,79.9037,79.5674,79.8958,29200.0
2010-06-01 11:30:00,102.16,102.17,101.81,101.95,30800.0,79.888,79.8958,79.6143,79.7238,30800.0
2010-06-01 11:40:00,101.97,101.98,101.63,101.69,24800.0,79.7395,79.7473,79.4736,79.5205,24800.0
2010-06-01 11:50:00,101.77,101.84,101.53,101.53,28400.0,79.5831,79.6378,79.3954,79.3954,28400.0
2010-06-01 12:00:00,101.57,101.77,101.55,101.71,3500.0,79.4267,79.5831,79.411,79.5361,3500.0
2010-06-01 12:10:00,101.69,101.9,101.69,101.84,4100.0,79.5205,79.6847,79.5205,79.6378,4100.0
2010-06-01 12:20:00,101.79,102.06,101.77,102.05,3100.0,79.5987,79.8098,79.5831,79.802,3100.0
2010-06-01 12:30:00,102.06,102.1,101.98,101.98,1600.0,79.8098,79.8411,79.7473,79.7473,1600.0
2010-06-01 12:40:00,101.99,102.09,101.9,101.98,1900.0,79.7551,79.8333,79.6847,79.7473,1900.0
2010-06-01 12:50:00,102.08,102.08,101.76,101.77,2300.0,79.8255,79.8255,79.5752,79.5831,2300.0
2010-06-01 13:00:00,101.78,102.21,101.76,102.21,5200.0,79.5909,79.9271,79.5752,79.9271,5200.0
2010-06-01 13:10:00,102.2,102.63,102.2,102.63,7700.0,79.9193,80.2556,79.9193,80.2556,7700.0
2010-06-01 13:20:00,102.66,102.67,102.49,102.63,4600.0,80.279,80.2868,80.1461,80.2556,4600.0
2010-06-01 13:30:00,102.7,102.78,102.66,102.72,5100.0,80.3103,80.3729,80.279,80.3259,5100.0
2010-06-01 13:40:00,102.68,102.74,102.57,102.71,3000.0,80.2947,80.3416,80.2086,80.3181,3000.0
2010-06-01 13:50:00,102.75,102.75,102.28,102.3,3800.0,80.3494,80.3494,79.9819,79.9975,3800.0
2010-06-01 14:00:00,102.25,102.25,101.74,101.74,13900.0,79.9584,79.9584,79.5596,79.5596,13900.0
2010-06-01 14:10:00,101.79,102.02,101.78,101.9,3700.0,79.5987,79.7786,79.5909,79.6847,3700.0
2010-06-01 14:20:00,101.87,102.16,101.86,102.02,2500.0,79.6613,79.888,79.6534,79.7786,2500.0
2010-06-01 14:30:00,102.06,102.4,102.06,102.34,4800.0,79.8098,80.0757,79.8098,80.0288,4800.0
2010-06-01 14:40:00,102.29,102.31,101.98,102.07,27100.0,79.9897,80.0053,79.7473,79.8177,27100.0
2010-06-01 14:50:00,102.05,102.05,101.67,101.84,6500.0,79.802,79.802,79.5049,79.6378,6500.0
2010-06-01 15:00:00,101.89,101.96,101.63,101.63,7600.0,79.6769,79.7316,79.4736,79.4736,7600.0
2010-06-01 15:10:00,101.58,101.8,101.48,101.48,10300.0,79.4345,79.6065,79.3563,79.3563,10300.0
2010-06-01 15:20:00,101.42,101.49,101.01,101.23,19800.0,79.3094,79.3641,78.9887,79.1608,19800.0
2010-06-01 15:30:00,101.28,101.56,101.16,101.41,19300.0,79.1999,79.4188,79.106,79.3015,19300.0
2010-06-01 15:40:00,101.33,101.41,100.63,100.67,40200.0,79.239,79.3015,78.6916,78.7229,40200.0
2010-06-01 15:50:00,100.64,100.65,100.22,100.29,55000.0,78.6994,78.7072,78.371,78.4257,55000.0
2010-06-02 09:30:00,100.29,100.78,99.78,99.95,20000.0,78.4257,78.8089,78.0269,78.1598,20000.0
2010-06-02 09:40:00,99.93,100.27,99.92,100.0,4900.0,78.1442,78.4101,78.1364,78.1989,4900.0
2010-06-02 09:50:00,99.91,100.17,99.76,100.17,13700.0,78.1286,78.3319,78.0113,78.3319,13700.0
2010-06-02 10:00:00,100.12,100.62,99.97,100.25,17700.0,78.2928,78.6838,78.1755,78.3944,17700.0
2010-06-02 10:10:00,100.36,100.55,100.31,100.49,7900.0,78.4804,78.629,78.4413,78.5821,7900.0
2010-06-02 10:20:00,100.55,100.73,100.43,100.43,18500.0,78.629,78.7698,78.5352,78.5352,18500.0
2010-06-02 10:30:00,100.41,100.76,100.2,100.57,25500.0,78.5195,78.7932,78.3553,78.6447,25500.0
2010-06-02 10:40:00,100.58,100.63,100.35,100.41,10100.0,78.6525,78.6916,78.4726,78.5195,10100.0
2010-06-02 10:50:00,100.44,100.88,100.39,100.87,19200.0,78.543,78.8871,78.5039,78.8793,19200.0
2010-06-02 11:00:00,100.88,101.21,100.88,101.21,11200.0,78.8871,79.1451,78.8871,79.1451,11200.0
2010-06-02 11:10:00,101.21,101.44,101.2,101.26,21800.0,79.1451,79.325,79.1373,79.1842,21800.0
2010-06-02 11:20:00,101.27,101.51,101.18,101.26,35900.0,79.1921,79.3797,79.1217,79.1842,35900.0
2010-06-02 11:30:00,101.25,101.39,101.17,101.31,29000.0,79.1764,79.2859,79.1139,79.2233,29000.0
2010-06-02 11:40:00,101.28,101.63,101.28,101.58,6200.0,79.1999,79.4736,79.1999,79.4345,6200.0
2010-06-02 11:50:00,101.58,101.84,101.58,101.83,9100.0,79.4345,79.6378,79.4345,79.63,9100.0
2010-06-02 12:00:00,101.84,101.97,101.81,101.89,15100.0,79.6378,79.7395,79.6143,79.6769,15100.0
2010-06-02 12:10:00,101.89,101.89,101.79,101.79,2900.0,79.6769,79.6769,79.5987,79.5987,2900.0
2010-06-02 12:20:00,101.79,101.9,101.75,101.82,5200.0,79.5987,79.6847,79.5674,79.6222,5200.0
2010-06-02 12:30:00,101.84,101.98,101.7,101.7,5500.0,79.6378,79.7473,79.5283,79.5283,5500.0
2010-06-02 12:40:00,101.73,101.94,101.72,101.9,6400.0,79.5518,79.716,79.544,79.6847,6400.0
2010-06-02 12:50:00,101.94,102.01,101.88,101.99,2900.0,79.716,79.7707,79.6691,79.7551,2900.0
2010-06-02 13:00:00,101.99,102.13,101.96,101.98,8300.0,79.7551,79.8646,79.7316,79.7473,8300.0
2010-06-02 13:10:00,101.97,102.08,101.9,101.91,2200.0,79.7395,79.8255,79.6847,79.6925,2200.0
2010-06-02 13:20:00,101.91,102.01,101.72,101.74,4000.0,79.6925,79.7707,79.544,79.5596,4000.0
2010-06-02 13:30:00,101.81,101.85,101.72,101.72,8500.0,79.6143,79.6456,79.544,79.544,8500.0
2010-06-02 13:40:00,101.72,101.76,101.59,101.59,6000.0,79.544,79.5752,79.4423,79.4423,6000.0
2010-06-02 13:50:00,101.59,101.63,101.58,101.62,5500.0,79.4423,79.4736,79.4345,79.4658,5500.0
2010-06-02 14:00:00,101.59,101.6,101.39,101.5,15000.0,79.4423,79.4501,79.2859,79.3719,15000.0
2010-06-02 14:10:00,101.48,101.52,101.31,101.32,4800.0,79.3563,79.3876,79.2233,79.2312,4800.0
2010-06-02 14:20:00,101.32,101.47,101.31,101.41,12500.0,79.2312,79.3485,79.2233,79.3015,12500.0
2010-06-02 14:30:00,101.41,101.54,101.38,101.49,14300.0,79.3015,79.4032,79.2781,79.3641,14300.0
2010-06-02 14:40:00,101.53,101.84,101.5,101.74,19400.0,79.3954,79.6378,79.3719,79.5596,19400.0
2010-06-02 14:50:00,101.76,101.97,101.76,101.96,9400.0,79.5752,79.7395,79.5752,79.7316,9400.0
2010-06-02 15:00:00,101.99,102.2,101.96,102.02,14400.0,79.7551,79.9193,79.7316,79.7786,14400.0
2010-06-02 15:10:00,102.04,102.23,102.0,102.07,19700.0,79.7942,79.9428,79.7629,79.8177,19700.0
2010-06-02 15:20:00,102.06,102.35,102.03,102.32,14700.0,79.8098,80.0366,79.7864,80.0131,14700.0
2010-06-02 15:30:00,102.36,102.51,102.18,102.2,86800.0,80.0444,80.1617,79.9037,79.9193,86800.0
2010-06-02 15:40:00,102.2,102.49,102.17,102.43,40000.0,79.9193,80.1461,79.8958,80.0992,40000.0
2010-06-02 15:50:00,102.44,103.1,102.44,103.09,54100.0,80.107,80.6231,80.107,80.6153,54100.0
2010-06-03 09:30:00,102.83,104.25,102.83,104.1,20200.0,80.412,81.5224,80.412,81.4051,20200.0
2010-06-03 09:40:00,104.26,104.4,104.05,104.26,9400.0,81.5302,81.6397,81.366,81.5302,9400.0
2010-06-03 09:50:00,104.28,104.47,104.12,104.47,12300.0,81.5458,81.6944,81.4207,81.6944,12300.0
2010-06-03 10:00:00,104.44,104.44,104.02,104.28,8000.0,81.671,81.671,81.3425,81.5458,8000.0
2010-06-03 10:10:00,104.29,104.33,103.86,103.9,4000.0,81.5537,81.5849,81.2174,81.2487,4000.0
2010-06-03 10:20:00,103.83,104.01,103.62,103.78,7600.0,81.194,81.3347,81.0297,81.1549,7600.0
2010-06-03 10:30:00,103.67,103.75,103.45,103.5,5900.0,81.0688,81.1314,80.8968,80.9359,5900.0
2010-06-03 10:40:00,103.51,103.53,103.36,103.4,18100.0,80.9437,80.9594,80.8264,80.8577,18100.0
2010-06-03 10:50:00,103.4,103.55,103.35,103.38,8700.0,80.8577,80.975,80.8186,80.8421,8700.0
2010-06-03 11:00:00,103.45,103.54,103.28,103.31,16800.0,80.8968,80.9672,80.7639,80.7873,16800.0
2010-06-03 11:10:00,103.31,103.42,103.29,103.31,6400.0,80.7873,80.8733,80.7717,80.7873,6400.0
2010-06-03 11:20:00,103.31,103.39,103.24,103.24,7200.0,80.7873,80.8499,80.7326,80.7326,7200.0
2010-06-03 11:30:00,103.18,103.49,103.1,103.36,52300.0,80.6857,80.9281,80.6231,80.8264,52300.0
2010-06-03 11:40:00,103.38,103.42,103.16,103.27,4300.0,80.8421,80.8733,80.67,80.756,4300.0
2010-06-03 11:50:00,103.34,103.42,103.15,103.27,65400.0,80.8108,80.8733,80.6622,80.756,65400.0
2010-06-03 12:00:00,103.25,103.31,102.77,102.9,47800.0,80.7404,80.7873,80.365,80.4667,47800.0
2010-06-03 12:10:00,102.91,103.05,102.71,102.84,47800.0,80.4745,80.584,80.3181,80.4198,47800.0
2010-06-03 12:20:00,102.86,102.87,102.32,102.54,14900.0,80.4354,80.4432,80.0131,80.1852,14900.0
2010-06-03 12:30:00,102.52,102.8,102.36,102.8,6500.0,80.1695,80.3885,80.0444,80.3885,6500.0
2010-06-03 12:40:00,102.81,102.81,102.66,102.69,22900.0,80.3963,80.3963,80.279,80.3025,22900.0
2010-06-03 12:50:00,102.69,102.81,102.58,102.61,39500.0,80.3025,80.3963,80.2165,80.2399,39500.0
2010-06-03 13:00:00,102.76,103.09,102.76,103.0,15400.0,80.3572,80.6153,80.3572,80.5449,15400.0
2010-06-03 13:10:00,102.91,103.0,102.88,102.88,7200.0,80.4745,80.5449,80.4511,80.4511,7200.0
2010-06-03 13:20:00,102.8,102.9,102.79,102.9,1600.0,80.3885,80.4667,80.3807,80.4667,1600.0
2010-06-03 13:30:00,102.95,103.07,102.84,103.03,4100.0,80.5058,80.5996,80.4198,80.5684,4100.0
2010-06-03 13:40:00,103.06,103.18,103.03,103.13,3000.0,80.5918,80.6857,80.5684,80.6466,3000.0
2010-06-03 13:50:00,103.08,103.09,102.97,103.0,3700.0,80.6075,80.6153,80.5214,80.5449,3700.0
2010-06-03 14:00:00,102.85,102.95,102.77,102.95,8600.0,80.4276,80.5058,80.365,80.5058,8600.0
2010-06-03 14:10:00,102.92,103.32,102.92,103.22,6600.0,80.4823,80.7951,80.4823,80.7169,6600.0
2010-06-03 14:20:00,103.22,103.33,103.08,103.08,5000.0,80.7169,80.803,80.6075,80.6075,5000.0
2010-06-03 14:30:00,103.12,103.39,102.99,103.39,4400.0,80.6387,80.8499,80.5371,80.8499,4400.0
2010-06-03 14:40:00,103.38,103.47,103.38,103.41,6300.0,80.8421,80.9124,80.8421,80.8655,6300.0
2010-06-03 14:50:00,103.43,103.6,103.4,103.48,12800.0,80.8812,81.0141,80.8577,80.9203,12800.0
2010-06-03 15:00:00,103.52,103.68,103.52,103.56,7800.0,80.9515,81.0767,80.9515,80.9828,7800.0
2010-06-03 15:10:00,103.48,103.55,103.14,103.16,11100.0,80.9203,80.975,80.6544,80.67,11100.0
2010-06-03 15:20:00,103.19,103.64,103.14,103.64,11300.0,80.6935,81.0454,80.6544,81.0454,11300.0
2010-06-03 15:30:00,103.64,103.74,103.47,103.59,14800.0,81.0454,81.1236,80.9124,81.0063,14800.0
2010-06-03 15:40:00,103.61,103.73,103.14,103.18,30400.0,81.0219,81.1158,80.6544,80.6857,30400.0
2010-06-03 15:50:00,103.14,103.68,103.13,103.6,33300.0,80.6544,81.0767,80.6466,81.0141,33300.0
2010-06-04 09:30:00,100.78,101.74,100.78,101.23,23600.0,78.8089,79.5596,78.8089,79.1608,23600.0
2010-06-04 09:40:00,101.27,101.56,101.24,101.4,27200.0,79.1921,79.4188,79.1686,79.2937,27200.0
2010-06-04 09:50:00,101.51,101.82,101.41,101.82,5400.0,79.3797,79.6222,79.3015,79.6222,5400.0
2010-06-04 10:00:00,101.72,101.77,101.54,101.66,5800.0,79.544,79.5831,79.4032,79.497,5800.0
2010-06-04 10:10:00,101.7,101.88,101.44,101.76,7800.0,79.5283,79.6691,79.325,79.5752,7800.0
2010-06-04 10:20:00,101.81,101.81,101.62,101.62,6000.0,79.6143,79.6143,79.4658,79.4658,6000.0
2010-06-04 10:30:00,101.59,101.77,101.49,101.69,21300.0,79.4423,79.5831,79.3641,79.5205,21300.0
2010-06-04 10:40:00,101.69,101.75,101.49,101.58,31100.0,79.5205,79.5674,79.3641,79.4345,31100.0
2010-06-04 10:50:00,101.51,101.51,101.27,101.36,39100.0,79.3797,79.3797,79.1921,79.2624,39100.0
2010-06-04 11:00:00,101.31,101.39,101.24,101.32,33000.0,79.2233,79.2859,79.1686,79.2312,33000.0
2010-06-04 11:10:00,101.28,101.31,100.95,100.95,38100.0,79.1999,79.2233,78.9418,78.9418,38100.0
2010-06-04 11:20:00,100.84,100.92,100.48,100.53,19500.0,78.8558,78.9184,78.5743,78.6134,19500.0
2010-06-04 11:30:00,100.5,100.83,100.44,100.75,21000.0,78.5899,78.848,78.543,78.7854,21000.0
2010-06-04 11:40:00,100.76,100.89,100.65,100.83,24900.0,78.7932,78.8949,78.7072,78.848,24900.0
2010-06-04 11:50:00,100.84,100.85,100.67,100.67,14700.0,78.8558,78.8636,78.7229,78.7229,14700.0
2010-06-04 12:00:00,100.65,100.68,99.91,100.08,21200.0,78.7072,78.7307,78.1286,78.2615,21200.0
2010-06-04 12:10:00,100.1,100.28,100.1,100.13,7800.0,78.2771,78.4179,78.2771,78.3006,7800.0
2010-06-04 12:20:00,100.13,100.2,100.01,100.17,14200.0,78.3006,78.3553,78.2068,78.3319,14200.0
2010-06-04 12:30:00,100.1,100.21,100.02,100.14,6000.0,78.2771,78.3632,78.2146,78.3084,6000.0
2010-06-04 12:40:00,100.14,100.16,99.98,100.13,7300.0,78.3084,78.3241,78.1833,78.3006,7300.0
2010-06-04 12:50:00,100.19,100.35,100.17,100.29,4700.0,78.3475,78.4726,78.3319,78.4257,4700.0
2010-06-04 13:00:00,100.3,100.3,100.11,100.23,5300.0,78.4335,78.4335,78.285,78.3788,5300.0
2010-06-04 13:10:00,100.29,100.29,99.98,100.02,5400.0,78.4257,78.4257,78.1833,78.2146,5400.0
2010-06-04 13:20:00,99.99,100.07,99.9,100.07,4400.0,78.1911,78.2537,78.1207,78.2537,4400.0
2010-06-04 13:30:00,100.03,100.08,99.89,99.9,3700.0,78.2224,78.2615,78.1129,78.1207,3700.0
2010-06-04 13:40:00,99.86,99.96,99.83,99.93,3500.0,78.0895,78.1677,78.066,78.1442,3500.0
2010-06-04 13:50:00,99.95,99.96,99.78,99.78,4000.0,78.1598,78.1677,78.0269,78.0269,4000.0
2010-06-04 14:00:00,99.95,100.07,99.64,99.67,4400.0,78.1598,78.2537,77.9174,77.9409,4400.0
2010-06-04 14:10:00,99.69,99.82,99.59,99.64,7000.0,77.9565,78.0582,77.8783,77.9174,7000.0
2010-06-04 14:20:00,99.63,99.85,99.46,99.56,7300.0,77.9096,78.0816,77.7767,77.8549,7300.0
2010-06-04 14:30:00,99.56,99.68,99.4,99.42,6400.0,77.8549,77.9487,77.7297,77.7454,6400.0
2010-06-04 14:40:00,99.41,99.47,98.94,99.0,11000.0,77.7376,77.7845,77.37,77.4169,11000.0
2010-06-04 14:50:00,98.99,99.08,98.74,98.95,11900.0,77.4091,77.4795,77.2136,77.3778,11900.0
2010-06-04 15:00:00,98.94,99.28,98.94,99.19,17400.0,77.37,77.6359,77.37,77.5655,17400.0
2010-06-04 15:10:00,99.38,99.44,99.12,99.33,17800.0,77.7141,77.761,77.5108,77.675,17800.0
2010-06-04 15:20:00,99.33,99.38,99.0,99.06,22800.0,77.675,77.7141,77.4169,77.4639,22800.0
2010-06-04 15:30:00,99.06,99.33,98.92,99.23,28300.0,77.4639,77.675,77.3544,77.5968,28300.0
2010-06-04 15:40:00,99.24,99.35,98.72,99.26,44900.0,77.6046,77.6906,77.198,77.6203,44900.0
2010-06-04 15:50:00,99.26,99.32,98.73,99.13,67500.0,77.6203,77.6672,77.2058,77.5186,67500.0
2010-06-07 09:30:00,99.22,99.29,98.58,98.91,12100.0,77.589,77.6437,77.0885,77.3466,12100.0
2010-06-07 09:40:00,98.86,98.86,98.29,98.65,16600.0,77.3075,77.3075,76.8617,77.1432,16600.0
2010-06-07 09:50:00,98.7,99.3,98.67,99.3,6100.0,77.1823,77.6515,77.1589,77.6515,6100.0
2010-06-07 10:00:00,99.21,99.5,99.08,99.43,25300.0,77.5812,77.8079,77.4795,77.7532,25300.0
2010-06-07 10:10:00,99.4,99.53,99.25,99.28,12400.0,77.7297,77.8314,77.6124,77.6359,12400.0
2010-06-07 10:20:00,99.26,99.45,99.19,99.36,15500.0,77.6203,77.7688,77.5655,77.6985,15500.0
2010-06-07 10:30:00,99.36,99.36,98.96,98.96,9200.0,77.6985,77.6985,77.3857,77.3857,9200.0
2010-06-07 10:40:00,98.97,99.1,98.7,98.72,7400.0,77.3935,77.4951,77.1823,77.198,7400.0
2010-06-07 10:50:00,98.81,98.91,98.2,98.33,10500.0,77.2684,77.3466,76.7914,76.893,10500.0
2010-06-07 11:00:00,98.37,98.52,98.3,98.52,5600.0,76.9243,77.0416,76.8696,77.0416,5600.0
2010-06-07 11:10:00,98.55,98.56,98.13,98.28,9200.0,77.065,77.0729,76.7366,76.8539,9200.0
2010-06-07 11:20:00,98.31,98.4,98.14,98.32,13000.0,76.8774,76.9477,76.7444,76.8852,13000.0
2010-06-07 11:30:00,98.3,98.58,98.25,98.49,11700.0,76.8696,77.0885,76.8305,77.0181,11700.0
2010-06-07 11:40:00,98.45,98.56,98.42,98.43,5100.0,76.9868,77.0729,76.9634,76.9712,5100.0
2010-06-07 11:50:00,98.47,98.65,98.47,98.65,9400.0,77.0025,77.1432,77.0025,77.1432,9400.0
2010-06-07 12:00:00,98.62,99.1,98.55,98.97,106500.0,77.1198,77.4951,77.065,77.3935,106500.0
2010-06-07 12:10:00,98.97,98.98,98.78,98.88,22800.0,77.3935,77.4013,77.2449,77.3231,22800.0
2010-06-07 12:20:00,98.87,98.93,98.64,98.66,14900.0,77.3153,77.3622,77.1354,77.1511,14900.0
2010-06-07 12:30:00,98.69,98.86,98.66,98.81,21300.0,77.1745,77.3075,77.1511,77.2684,21300.0
2010-06-07 12:40:00,98.81,98.95,98.71,98.84,33300.0,77.2684,77.3778,77.1902,77.2918,33300.0
2010-06-07 12:50:00,98.83,98.92,98.73,98.73,7300.0,77.284,77.3544,77.2058,77.2058,7300.0
2010-06-07 13:00:00,98.76,98.81,98.53,98.7,5600.0,77.2293,77.2684,77.0494,77.1823,5600.0
2010-06-07 13:10:00,98.72,98.86,98.66,98.85,5000.0,77.198,77.3075,77.1511,77.2996,5000.0
2010-06-07 13:20:00,98.85,98.99,98.72,98.99,10800.0,77.2996,77.4091,77.198,77.4091,10800.0
2010-06-07 13:30:00,99.06,99.15,98.94,98.96,5900.0,77.4639,77.5342,77.37,77.3857,5900.0
2010-06-07 13:40:00,98.86,98.95,98.54,98.63,9100.0,77.3075,77.3778,77.0572,77.1276,9100.0
2010-06-07 13:50:00,98.64,98.84,98.64,98.78,25900.0,77.1354,77.2918,77.1354,77.2449,25900.0
2010-06-07 14:00:00,98.8,98.9,98.69,98.85,9600.0,77.2605,77.3387,77.1745,77.2996,9600.0
2010-06-07 14:10:00,98.87,98.89,98.6,98.68,5600.0,77.3153,77.3309,77.1041,77.1667,5600.0
2010-06-07 14:20:00,98.69,98.77,98.57,98.72,9000.0,77.1745,77.2371,77.0807,77.198,9000.0
2010-06-07 14:30:00,98.76,98.84,98.54,98.68,23100.0,77.2293,77.2918,77.0572,77.1667,23100.0
2010-06-07 14:40:00,98.64,98.64,98.24,98.35,19500.0,77.1354,77.1354,76.8226,76.9087,19500.0
2010-06-07 14:50:00,98.37,98.37,98.17,98.18,10100.0,76.9243,76.9243,76.7679,76.7757,10100.0
2010-06-07 15:00:00,98.21,98.57,98.21,98.55,21100.0,76.7992,77.0807,76.7992,77.065,21100.0
2010-06-07 15:10:00,98.54,98.58,98.03,98.06,13200.0,77.0572,77.0885,76.6584,76.6819,13200.0
2010-06-07 15:20:00,98.05,98.09,97.65,97.72,24000.0,76.6741,76.7053,76.3613,76.416,24000.0
2010-06-07 15:30:00,97.62,97.96,97.59,97.85,20400.0,76.3378,76.6037,76.3143,76.5177,20400.0
2010-06-07 15:40:00,97.82,97.83,97.33,97.39,32900.0,76.4942,76.502,76.111,76.1579,32900.0
2010-06-07 15:50:00,97.44,97.64,97.26,97.33,59900.0,76.197,76.3534,76.0563,76.111,59900.0
2010-06-08 09:30:00,97.63,98.41,97.43,98.31,10600.0,76.3456,76.9556,76.1892,76.8774,10600.0
2010-06-08 09:40:00,98.28,98.39,97.82,97.92,6100.0,76.8539,76.9399,76.4942,76.5724,6100.0
2010-06-08 09:50:00,98.03,98.03,97.4,97.68,13800.0,76.6584,76.6584,76.1658,76.3847,13800.0
2010-06-08 10:00:00,97.79,98.05,97.65,98.03,7300.0,76.4707,76.6741,76.3613,76.6584,7300.0
2010-06-08 10:10:00,98.05,98.05,97.35,97.35,7300.0,76.6741,76.6741,76.1267,76.1267,7300.0
2010-06-08 10:20:00,97.38,97.47,97.16,97.33,11800.0,76.1501,76.2205,75.9781,76.111,11800.0
2010-06-08 10:30:00,97.3,97.43,97.01,97.16,14200.0,76.0876,76.1892,75.8608,75.9781,14200.0
2010-06-08 10:40:00,97.05,97.05,96.56,96.86,22100.0,75.8921,75.8921,75.5089,75.7435,22100.0
2010-06-08 10:50:00,96.88,97.13,96.65,97.13,10000.0,75.7591,75.9546,75.5793,75.9546,10000.0
2010-06-08 11:00:00,97.05,97.24,96.73,96.83,30200.0,75.8921,76.0406,75.6418,75.72,30200.0
2010-06-08 11:10:00,96.92,97.02,96.5,96.79,18000.0,75.7904,75.8686,75.462,75.6887,18000.0
2010-06-08 11:20:00,96.87,97.54,96.87,97.2,25700.0,75.7513,76.2752,75.7513,76.0094,25700.0
2010-06-08 11:30:00,97.18,97.85,97.15,97.85,25600.0,75.9937,76.5177,75.9703,76.5177,25600.0
2010-06-08 11:40:00,97.78,98.02,97.7,98.02,16000.0,76.4629,76.6506,76.4004,76.6506,16000.0
2010-06-08 11:50:00,98.03,98.29,97.9,98.19,27900.0,76.6584,76.8617,76.5568,76.7835,27900.0
2010-06-08 12:00:00,98.07,98.32,97.74,97.74,19500.0,76.6897,76.8852,76.4316,76.4316,19500.0
2010-06-08 12:10:00,97.74,97.76,97.51,97.75,12100.0,76.4316,76.4473,76.2518,76.4395,12100.0
2010-06-08 12:20:00,97.69,97.85,97.57,97.78,15000.0,76.3925,76.5177,76.2987,76.4629,15000.0
2010-06-08 12:30:00,97.81,98.24,97.81,98.17,10200.0,76.4864,76.8226,76.4864,76.7679,10200.0
2010-06-08 12:40:00,98.25,98.43,98.0,98.22,32400.0,76.8305,76.9712,76.635,76.807,32400.0
2010-06-08 12:50:00,98.2,98.58,98.18,98.58,12800.0,76.7914,77.0885,76.7757,77.0885,12800.0
2010-06-08 13:00:00,98.64,98.74,98.25,98.4,15400.0,77.1354,77.2136,76.8305,76.9477,15400.0
2010-06-08 13:10:00,98.34,98.38,98.25,98.33,2600.0,76.9008,76.9321,76.8305,76.893,2600.0
2010-06-08 13:20:00,98.34,98.35,98.04,98.11,10400.0,76.9008,76.9087,76.6662,76.721,10400.0
2010-06-08 13:30:00,98.05,98.05,97.57,97.68,14500.0,76.6741,76.6741,76.2987,76.3847,14500.0
2010-06-08 13:40:00,97.75,97.89,97.45,97.49,10800.0,76.4395,76.5489,76.2049,76.2361,10800.0
2010-06-08 13:50:00,97.5,97.78,97.31,97.78,20300.0,76.244,76.4629,76.0954,76.4629,20300.0
2010-06-08 14:00:00,97.82,97.92,97.71,97.74,5700.0,76.4942,76.5724,76.4082,76.4316,5700.0
2010-06-08 14:10:00,97.71,97.75,97.43,97.69,11000.0,76.4082,76.4395,76.1892,76.3925,11000.0
2010-06-08 14:20:00,97.83,98.42,97.82,98.24,49500.0,76.502,76.9634,76.4942,76.8226,49500.0
2010-06-08 14:30:00,98.3,98.64,98.23,98.42,13200.0,76.8696,77.1354,76.8148,76.9634,13200.0
2010-06-08 14:40:00,98.41,98.77,98.41,98.45,12400.0,76.9556,77.2371,76.9556,76.9868,12400.0
2010-06-08 14:50:00,98.45,98.45,97.93,97.93,11500.0,76.9868,76.9868,76.5802,76.5802,11500.0
2010-06-08 15:00:00,98.01,98.19,97.88,98.16,29800.0,76.6428,76.7835,76.5411,76.7601,29800.0
2010-06-08 15:10:00,98.11,98.18,97.77,97.84,25100.0,76.721,76.7757,76.4551,76.5098,25100.0
2010-06-08 15:20:00,97.91,98.61,97.84,98.56,20300.0,76.5646,77.112,76.5098,77.0729,20300.0
2010-06-08 15:30:00,98.55,98.82,98.39,98.75,45700.0,77.065,77.2762,76.9399,77.2214,45700.0
2010-06-08 15:40:00,98.82,99.04,98.57,98.61,33200.0,77.2762,77.4482,77.0807,77.112,33200.0
2010-06-08 15:50:00,98.56,99.12,98.55,98.91,55300.0,77.0729,77.5108,77.065,77.3466,55300.0
2010-06-09 09:30:00,99.48,100.19,99.48,99.69,7800.0,77.7923,78.3475,77.7923,77.9565,7800.0
2010-06-09 09:40:00,99.64,99.68,99.18,99.18,6100.0,77.9174,77.9487,77.5577,77.5577,6100.0
2010-06-09 09:50:00,99.18,99.56,99.18,99.41,6600.0,77.5577,77.8549,77.5577,77.7376,6600.0
2010-06-09 10:00:00,99.58,99.6,99.16,99.22,9400.0,77.8705,77.8861,77.5421,77.589,9400.0
2010-06-09 10:10:00,99.17,99.57,99.11,99.52,6800.0,77.5499,77.8627,77.503,77.8236,6800.0
2010-06-09 10:20:00,99.56,99.79,99.54,99.62,11300.0,77.8549,78.0347,77.8392,77.9018,11300.0
2010-06-09 10:30:00,99.62,99.66,99.29,99.29,13800.0,77.9018,77.9331,77.6437,77.6437,13800.0
2010-06-09 10:40:00,99.19,99.7,99.14,99.65,6100.0,77.5655,77.9643,77.5264,77.9252,6100.0
2010-06-09 10:50:00,99.61,99.9,99.61,99.88,4900.0,77.894,78.1207,77.894,78.1051,4900.0
2010-06-09 11:00:00,99.84,100.29,99.71,100.28,11000.0,78.0738,78.4257,77.9722,78.4179,11000.0
2010-06-09 11:10:00,100.29,100.53,100.28,100.42,29300.0,78.4257,78.6134,78.4179,78.5274,29300.0
2010-06-09 11:20:00,100.46,100.97,100.46,100.95,13100.0,78.5586,78.9575,78.5586,78.9418,13100.0
2010-06-09 11:30:00,100.89,101.09,100.85,101.08,13300.0,78.8949,79.0513,78.8636,79.0435,13300.0
2010-06-09 11:40:00,101.09,101.15,100.73,100.78,8200.0,79.0513,79.0982,78.7698,78.8089,8200.0
2010-06-09 11:50:00,100.77,101.04,100.77,100.95,11500.0,78.8011,79.0122,78.8011,78.9418,11500.0
2010-06-09 12:00:00,100.97,100.98,100.72,100.87,5400.0,78.9575,78.9653,78.762,78.8793,5400.0
2010-06-09 12:10:00,100.87,101.01,100.83,100.98,10500.0,78.8793,78.9887,78.848,78.9653,10500.0
2010-06-09 12:20:00,101.0,101.05,100.92,100.97,13500.0,78.9809,79.02,78.9184,78.9575,13500.0
2010-06-09 12:30:00,100.93,101.18,100.86,101.1,30100.0,78.9262,79.1217,78.8714,79.0591,30100.0
2010-06-09 12:40:00,101.1,101.17,100.86,101.14,11900.0,79.0591,79.1139,78.8714,79.0904,11900.0
2010-06-09 12:50:00,101.16,101.18,100.76,100.78,8500.0,79.106,79.1217,78.7932,78.8089,8500.0
2010-06-09 13:00:00,100.79,101.01,100.79,101.0,19400.0,78.8167,78.9887,78.8167,78.9809,19400.0
2010-06-09 13:10:00,100.96,101.19,100.95,101.19,4500.0,78.9496,79.1295,78.9418,79.1295,4500.0
2010-06-09 13:20:00,101.15,101.2,100.88,100.88,14800.0,79.0982,79.1373,78.8871,78.8871,14800.0
2010-06-09 13:30:00,100.88,100.94,100.74,100.74,9900.0,78.8871,78.934,78.7776,78.7776,9900.0
2010-06-09 13:40:00,100.74,100.94,100.69,100.94,23700.0,78.7776,78.934,78.7385,78.934,23700.0
2010-06-09 13:50:00,100.94,101.11,100.89,101.06,10800.0,78.934,79.0669,78.8949,79.0278,10800.0
2010-06-09 14:00:00,101.12,101.2,100.58,100.74,18000.0,79.0748,79.1373,78.6525,78.7776,18000.0
2010-06-09 14:10:00,100.71,101.01,100.65,100.76,13900.0,78.7541,78.9887,78.7072,78.7932,13900.0
2010-06-09 14:20:00,100.77,100.87,100.6,100.86,10300.0,78.8011,78.8793,78.6681,78.8714,10300.0
2010-06-09 14:30:00,100.81,100.93,100.64,100.7,27100.0,78.8323,78.9262,78.6994,78.7463,27100.0
2010-06-09 14:40:00,100.68,100.82,100.45,100.52,15900.0,78.7307,78.8402,78.5508,78.6056,15900.0
2010-06-09 14:50:00,100.54,100.6,100.04,100.07,13200.0,78.6212,78.6681,78.2302,78.2537,13200.0
2010-06-09 15:00:00,100.02,100.28,99.93,100.24,20600.0,78.2146,78.4179,78.1442,78.3866,20600.0
2010-06-09 15:10:00,100.22,100.25,99.55,99.67,23400.0,78.371,78.3944,77.847,77.9409,23400.0
2010-06-09 15:20:00,99.65,100.13,99.44,100.04,30000.0,77.9252,78.3006,77.761,78.2302,30000.0
2010-06-09 15:30:00,100.04,100.04,99.29,99.44,57000.0,78.2302,78.2302,77.6437,77.761,57000.0
2010-06-09 15:40:00,99.47,99.65,99.18,99.39,66400.0,77.7845,77.9252,77.5577,77.7219,66400.0
2010-06-09 15:50:00,99.35,99.64,99.03,99.39,91000.0,77.6906,77.9174,77.4404,77.7219,91000.0
2010-06-10 09:30:00,101.23,102.11,101.03,101.89,19100.0,79.1608,79.8489,79.0044,79.6769,19100.0
2010-06-10 09:40:00,101.88,102.5,101.88,102.48,19700.0,79.6691,80.1539,79.6691,80.1383,19700.0
2010-06-10 09:50:00,102.48,103.43,102.48,103.42,27800.0,80.1383,80.8812,80.1383,80.8733,27800.0
2010-06-10 10:00:00,103.48,103.66,103.19,103.3,15000.0,80.9203,81.061,80.6935,80.7795,15000.0
2010-06-10 10:10:00,103.32,103.32,102.91,102.94,22900.0,80.7951,80.7951,80.4745,80.498,22900.0
2010-06-10 10:20:00,102.89,103.5,102.7,103.5,63400.0,80.4589,80.9359,80.3103,80.9359,63400.0
2010-06-10 10:30:00,103.52,103.85,103.06,103.31,30400.0,80.9515,81.2096,80.5918,80.7873,30400.0
2010-06-10 10:40:00,103.28,103.28,102.99,103.05,5500.0,80.7639,80.7639,80.5371,80.584,5500.0
2010-06-10 10:50:00,103.1,103.19,102.96,103.15,7600.0,80.6231,80.6935,80.5136,80.6622,7600.0
2010-06-10 11:00:00,103.19,103.41,103.11,103.24,6800.0,80.6935,80.8655,80.6309,80.7326,6800.0
2010-06-10 11:10:00,103.24,103.36,103.22,103.34,3700.0,80.7326,80.8264,80.7169,80.8108,3700.0
2010-06-10 11:20:00,103.33,103.42,103.2,103.2,10900.0,80.803,80.8733,80.7013,80.7013,10900.0
2010-06-10 11:30:00,103.2,103.31,103.01,103.24,18000.0,80.7013,80.7873,80.5527,80.7326,18000.0
2010-06-10 11:40:00,103.21,103.21,102.77,102.77,7500.0,80.7091,80.7091,80.365,80.365,7500.0
2010-06-10 11:50:00,102.88,103.15,102.86,103.15,8600.0,80.4511,80.6622,80.4354,80.6622,8600.0
2010-06-10 12:00:00,103.16,103.2,102.66,102.7,5900.0,80.67,80.7013,80.279,80.3103,5900.0
2010-06-10 12:10:00,102.72,102.8,102.63,102.68,6300.0,80.3259,80.3885,80.2556,80.2947,6300.0
2010-06-10 12:20:00,102.7,103.02,102.7,102.97,6600.0,80.3103,80.5605,80.3103,80.5214,6600.0
2010-06-10 12:30:00,102.98,103.17,102.81,103.05,13400.0,80.5293,80.6778,80.3963,80.584,13400.0
2010-06-10 12:40:00,103.05,103.09,102.67,102.78,8600.0,80.584,80.6153,80.2868,80.3729,8600.0
2010-06-10 12:50:00,102.8,103.1,102.8,103.01,6200.0,80.3885,80.6231,80.3885,80.5527,6200.0
2010-06-10 13:00:00,102.96,102.96,102.68,102.83,6800.0,80.5136,80.5136,80.2947,80.412,6800.0
2010-06-10 13:10:00,102.86,102.97,102.71,102.78,7200.0,80.4354,80.5214,80.3181,80.3729,7200.0
2010-06-10 13:20:00,102.75,102.97,102.71,102.97,3000.0,80.3494,80.5214,80.3181,80.5214,3000.0
2010-06-10 13:30:00,102.99,103.21,102.99,103.18,6000.0,80.5371,80.7091,80.5371,80.6857,6000.0
2010-06-10 13:40:00,103.18,103.34,103.09,103.34,6900.0,80.6857,80.8108,80.6153,80.8108,6900.0
2010-06-10 13:50:00,103.39,103.39,103.18,103.27,8300.0,80.8499,80.8499,80.6857,80.756,8300.0
2010-06-10 14:00:00,103.23,103.29,102.88,102.88,12100.0,80.7248,80.7717,80.4511,80.4511,12100.0
2010-06-10 14:10:00,102.92,103.04,102.86,103.04,11400.0,80.4823,80.5762,80.4354,80.5762,11400.0
2010-06-10 14:20:00,103.03,103.15,103.0,103.09,3100.0,80.5684,80.6622,80.5449,80.6153,3100.0
2010-06-10 14:30:00,103.08,103.5,103.07,103.37,6600.0,80.6075,80.9359,80.5996,80.8342,6600.0
2010-06-10 14:40:00,103.38,103.72,103.36,103.65,14000.0,80.8421,81.1079,80.8264,81.0532,14000.0
2010-06-10 14:50:00,103.66,103.66,103.42,103.43,9500.0,81.061,81.061,80.8733,80.8812,9500.0
2010-06-10 15:00:00,103.44,103.54,103.31,103.47,18200.0,80.889,80.9672,80.7873,80.9124,18200.0
2010-06-10 15:10:00,103.45,103.55,103.26,103.55,23300.0,80.8968,80.975,80.7482,80.975,23300.0
2010-06-10 15:20:00,103.53,103.68,103.46,103.55,24100.0,80.9594,81.0767,80.9046,80.975,24100.0
2010-06-10 15:30:00,103.53,103.72,103.39,103.4,21200.0,80.9594,81.1079,80.8499,80.8577,21200.0
2010-06-10 15:40:00,103.39,103.74,103.36,103.69,30100.0,80.8499,81.1236,80.8264,81.0845,30100.0
2010-06-10 15:50:00,103.67,103.95,103.65,103.92,54700.0,81.0688,81.2878,81.0532,81.2643,54700.0
2010-06-11 09:30:00,102.07,103.38,102.07,103.15,10000.0,79.8177,80.8421,79.8177,80.6622,10000.0
2010-06-11 09:40:00,103.19,103.68,103.07,103.43,25900.0,80.6935,81.0767,80.5996,80.8812,25900.0
2010-06-11 09:50:00,103.44,104.05,103.43,103.91,10100.0,80.889,81.366,80.8812,81.2565,10100.0
2010-06-11 10:00:00,103.98,104.64,103.7,104.58,15400.0,81.3113,81.8274,81.0923,81.7804,15400.0
2010-06-11 10:10:00,104.46,104.59,104.02,104.07,11900.0,81.6866,81.7883,81.3425,81.3816,11900.0
2010-06-11 10:20:00,104.0,104.19,103.91,103.97,24100.0,81.3269,81.4755,81.2565,81.3034,24100.0
2010-06-11 10:30:00,104.0,104.16,103.91,104.03,19700.0,81.3269,81.452,81.2565,81.3503,19700.0
2010-06-11 10:40:00,104.04,104.09,103.8,103.93,12100.0,81.3582,81.3973,81.1705,81.2722,12100.0
2010-06-11 10:50:00,103.92,104.0,103.43,103.67,11900.0,81.2643,81.3269,80.8812,81.0688,11900.0
2010-06-11 11:00:00,103.62,103.62,103.2,103.22,8100.0,81.0297,81.0297,80.7013,80.7169,8100.0
2010-06-11 11:10:00,103.23,103.45,103.09,103.29,10500.0,80.7248,80.8968,80.6153,80.7717,10500.0
2010-06-11 11:20:00,103.3,103.38,103.14,103.14,14500.0,80.7795,80.8421,80.6544,80.6544,14500.0
2010-06-11 11:30:00,103.14,103.4,103.14,103.25,12300.0,80.6544,80.8577,80.6544,80.7404,12300.0
2010-06-11 11:40:00,103.21,103.48,103.15,103.47,14400.0,80.7091,80.9203,80.6622,80.9124,14400.0
2010-06-11 11:50:00,103.5,103.71,103.5,103.67,4700.0,80.9359,81.1001,80.9359,81.0688,4700.0
2010-06-11 12:00:00,103.65,103.76,103.54,103.67,7000.0,81.0532,81.1392,80.9672,81.0688,7000.0
2010-06-11 12:10:00,103.67,103.87,103.64,103.79,26000.0,81.0688,81.2252,81.0454,81.1627,26000.0
2010-06-11 12:20:00,103.79,103.81,103.48,103.61,21600.0,81.1627,81.1783,80.9203,81.0219,21600.0
2010-06-11 12:30:00,103.6,103.66,103.43,103.59,19100.0,81.0141,81.061,80.8812,81.0063,19100.0
2010-06-11 12:40:00,103.6,103.83,103.57,103.83,14600.0,81.0141,81.194,80.9906,81.194,14600.0
2010-06-11 12:50:00,103.75,103.78,103.64,103.73,19100.0,81.1314,81.1549,81.0454,81.1158,19100.0
2010-06-11 13:00:00,103.72,103.99,103.72,103.93,14100.0,81.1079,81.3191,81.1079,81.2722,14100.0
2010-06-11 13:10:00,103.9,104.04,103.83,104.04,4800.0,81.2487,81.3582,81.194,81.3582,4800.0
2010-06-11 13:20:00,104.04,104.04,103.83,103.88,5800.0,81.3582,81.3582,81.194,81.2331,5800.0
2010-06-11 13:30:00,103.9,103.93,103.67,103.75,7700.0,81.2487,81.2722,81.0688,81.1314,7700.0
2010-06-11 13:40:00,103.82,103.85,103.4,103.41,6900.0,81.1861,81.2096,80.8577,80.8655,6900.0
2010-06-11 13:50:00,103.42,103.71,103.34,103.58,7600.0,80.8733,81.1001,80.8108,80.9985,7600.0
2010-06-11 14:00:00,103.5,103.78,103.5,103.59,4300.0,80.9359,81.1549,80.9359,81.0063,4300.0
2010-06-11 14:10:00,103.64,103.67,103.15,103.25,5300.0,81.0454,81.0688,80.6622,80.7404,5300.0
2010-06-11 14:20:00,103.17,103.27,103.14,103.22,6300.0,80.6778,80.756,80.6544,80.7169,6300.0
2010-06-11 14:30:00,103.24,103.49,103.24,103.4,4300.0,80.7326,80.9281,80.7326,80.8577,4300.0
2010-06-11 14:40:00,103.36,103.75,103.35,103.68,3800.0,80.8264,81.1314,80.8186,81.0767,3800.0
2010-06-11 14:50:00,103.61,103.69,103.44,103.53,3900.0,81.0219,81.0845,80.889,80.9594,3900.0
2010-06-11 15:00:00,103.51,103.73,103.43,103.44,16400.0,80.9437,81.1158,80.8812,80.889,16400.0
2010-06-11 15:10:00,103.34,103.6,103.3,103.51,28600.0,80.8108,81.0141,80.7795,80.9437,28600.0
2010-06-11 15:20:00,103.51,103.96,103.49,103.79,23200.0,80.9437,81.2956,80.9281,81.1627,23200.0
2010-06-11 15:30:00,103.76,104.12,103.69,104.12,16700.0,81.1392,81.4207,81.0845,81.4207,16700.0
2010-06-11 15:40:00,104.13,104.41,104.08,104.38,39900.0,81.4285,81.6475,81.3894,81.624,39900.0
2010-06-11 15:50:00,104.38,104.42,102.92,104.3,73800.0,81.624,81.6553,80.4823,81.5615,73800.0
2010-06-14 09:30:00,104.32,105.0,104.32,104.96,37000.0,81.5771,82.1089,81.5771,82.0776,37000.0
2010-06-14 09:40:00,104.97,105.0,104.72,104.83,21700.0,82.0854,82.1089,81.8899,81.9759,21700.0
2010-06-14 09:50:00,104.9,104.93,104.55,104.7,9500.0,82.0307,82.0541,81.757,81.8743,9500.0
2010-06-14 10:00:00,104.67,104.91,104.45,104.47,23800.0,81.8508,82.0385,81.6788,81.6944,23800.0
2010-06-14 10:10:00,104.48,105.09,104.48,105.09,8300.0,81.7022,82.1793,81.7022,82.1793,8300.0
2010-06-14 10:20:00,105.07,105.25,105.04,105.22,5800.0,82.1636,82.3044,82.1402,82.2809,5800.0
2010-06-14 10:30:00,105.17,105.19,104.94,105.04,6300.0,82.2418,82.2575,82.062,82.1402,6300.0
2010-06-14 10:40:00,105.03,105.11,104.8,104.96,8900.0,82.1323,82.1949,81.9525,82.0776,8900.0
2010-06-14 10:50:00,104.89,105.25,104.87,105.25,6000.0,82.0229,82.3044,82.0072,82.3044,6000.0
2010-06-14 11:00:00,105.21,105.53,105.17,105.51,38500.0,82.2731,82.5233,82.2418,82.5077,38500.0
2010-06-14 11:10:00,105.58,105.67,105.41,105.63,26500.0,82.5624,82.6328,82.4295,82.6015,26500.0
2010-06-14 11:20:00,105.64,105.78,105.3,105.36,9600.0,82.6094,82.7188,82.3435,82.3904,9600.0
2010-06-14 11:30:00,105.34,105.41,105.24,105.33,31500.0,82.3748,82.4295,82.2966,82.3669,31500.0
2010-06-14 11:40:00,105.35,105.56,105.25,105.45,41600.0,82.3826,82.5468,82.3044,82.4608,41600.0
2010-06-14 11:50:00,105.5,105.58,105.41,105.41,12700.0,82.4999,82.5624,82.4295,82.4295,12700.0
2010-06-14 12:00:00,105.27,105.45,105.21,105.21,9700.0,82.32,82.4608,82.2731,82.2731,9700.0
2010-06-14 12:10:00,105.25,105.47,105.25,105.27,20400.0,82.3044,82.4764,82.3044,82.32,20400.0
2010-06-14 12:20:00,105.27,105.41,105.21,105.4,3200.0,82.32,82.4295,82.2731,82.4217,3200.0
2010-06-14 12:30:00,105.45,105.56,105.41,105.41,2400.0,82.4608,82.5468,82.4295,82.4295,2400.0
2010-06-14 12:40:00,105.34,105.62,105.34,105.37,3400.0,82.3748,82.5937,82.3748,82.3982,3400.0
2010-06-14 12:50:00,105.28,105.31,105.06,105.07,5100.0,82.3278,82.3513,82.1558,82.1636,5100.0
2010-06-14 13:00:00,105.05,105.27,104.89,105.09,8200.0,82.148,82.32,82.0229,82.1793,8200.0
2010-06-14 13:10:00,105.17,105.34,105.0,105.27,3700.0,82.2418,82.3748,82.1089,82.32,3700.0
2010-06-14 13:20:00,105.27,105.33,105.19,105.24,2400.0,82.32,82.3669,82.2575,82.2966,2400.0
2010-06-14 13:30:00,105.18,105.46,105.18,105.45,3000.0,82.2496,82.4686,82.2496,82.4608,3000.0
2010-06-14 13:40:00,105.37,105.38,105.34,105.35,1700.0,82.3982,82.406,82.3748,82.3826,1700.0
2010-06-14 13:50:00,105.13,105.22,105.0,105.15,22700.0,82.2105,82.2809,82.1089,82.2262,22700.0
2010-06-14 14:00:00,105.15,105.16,104.92,105.07,24900.0,82.2262,82.234,82.0463,82.1636,24900.0
2010-06-14 14:10:00,105.02,105.17,104.69,104.8,9300.0,82.1245,82.2418,81.8665,81.9525,9300.0
2010-06-14 14:20:00,104.8,105.02,104.72,105.01,6500.0,81.9525,82.1245,81.8899,82.1167,6500.0
2010-06-14 14:30:00,105.04,105.04,104.64,104.77,9100.0,82.1402,82.1402,81.8274,81.929,9100.0
2010-06-14 14:40:00,104.74,105.17,104.68,105.17,6200.0,81.9056,82.2418,81.8586,82.2418,6200.0
2010-06-14 14:50:00,105.15,105.29,105.07,105.22,5400.0,82.2262,82.3357,82.1636,82.2809,5400.0
2010-06-14 15:00:00,105.2,105.33,104.94,105.15,11900.0,82.2653,82.3669,82.062,82.2262,11900.0
2010-06-14 15:10:00,105.16,105.32,105.06,105.29,8000.0,82.234,82.3591,82.1558,82.3357,8000.0
2010-06-14 15:20:00,105.14,105.14,104.79,104.98,5900.0,82.2184,82.2184,81.9447,82.0932,5900.0
2010-06-14 15:30:00,104.98,104.98,104.38,104.56,33600.0,82.0932,82.0932,81.624,81.7648,33600.0
2010-06-14 15:40:00,104.56,105.01,104.37,104.71,38500.0,81.7648,82.1167,81.6162,81.8821,38500.0
2010-06-14 15:50:00,104.72,104.74,104.35,104.71,80500.0,81.8899,81.9056,81.6006,81.8821,80500.0
2010-06-15 09:30:00,104.95,105.69,104.75,105.6,8400.0,82.0698,82.6485,81.9134,82.5781,8400.0
2010-06-15 09:40:00,105.65,105.94,105.62,105.85,8000.0,82.6172,82.8439,82.5937,82.7736,8000.0
2010-06-15 09:50:00,105.89,106.17,105.89,106.05,5800.0,82.8048,83.0238,82.8048,82.93,5800.0
2010-06-15 10:00:00,106.0,106.13,105.73,106.13,14100.0,82.8909,82.9925,82.6797,82.9925,14100.0
2010-06-15 10:10:00,105.99,106.04,105.64,105.96,11300.0,82.883,82.9221,82.6094,82.8596,11300.0
2010-06-15 10:20:00,105.96,106.32,105.88,106.27,8500.0,82.8596,83.1411,82.797,83.102,8500.0
2010-06-15 10:30:00,106.19,106.45,106.02,106.31,18100.0,83.0394,83.2428,82.9065,83.1333,18100.0
2010-06-15 10:40:00,106.16,106.41,106.14,106.39,3600.0,83.016,83.2115,83.0003,83.1958,3600.0
2010-06-15 10:50:00,106.39,106.58,106.34,106.58,6300.0,83.1958,83.3444,83.1567,83.3444,6300.0
2010-06-15 11:00:00,106.59,106.73,106.57,106.69,7600.0,83.3522,83.4617,83.3366,83.4304,7600.0
2010-06-15 11:10:00,106.62,106.79,106.48,106.55,28900.0,83.3757,83.5086,83.2662,83.321,28900.0
2010-06-15 11:20:00,106.57,106.6,106.35,106.35,5600.0,83.3366,83.3601,83.1646,83.1646,5600.0
2010-06-15 11:30:00,106.28,106.41,106.23,106.3,5600.0,83.1098,83.2115,83.0707,83.1255,5600.0
2010-06-15 11:40:00,106.33,106.41,106.08,106.08,9200.0,83.1489,83.2115,82.9534,82.9534,9200.0
2010-06-15 11:50:00,106.13,106.44,106.13,106.25,4300.0,82.9925,83.2349,82.9925,83.0864,4300.0
2010-06-15 12:00:00,106.26,106.42,106.26,106.37,2700.0,83.0942,83.2193,83.0942,83.1802,2700.0
2010-06-15 12:10:00,106.3,106.44,106.3,106.38,2400.0,83.1255,83.2349,83.1255,83.188,2400.0
2010-06-15 12:20:00,106.44,106.5,106.27,106.32,7400.0,83.2349,83.2819,83.102,83.1411,7400.0
2010-06-15 12:30:00,106.32,106.38,106.23,106.31,5100.0,83.1411,83.188,83.0707,83.1333,5100.0
2010-06-15 12:40:00,106.24,106.31,106.13,106.28,4200.0,83.0785,83.1333,82.9925,83.1098,4200.0
2010-06-15 12:50:00,106.31,106.42,106.26,106.42,1600.0,83.1333,83.2193,83.0942,83.2193,1600.0
2010-06-15 13:00:00,106.43,106.46,106.16,106.31,3000.0,83.2271,83.2506,83.016,83.1333,3000.0
2010-06-15 13:10:00,106.24,106.84,106.24,106.84,3600.0,83.0785,83.5477,83.0785,83.5477,3600.0
2010-06-15 13:20:00,106.81,106.89,106.77,106.84,1800.0,83.5243,83.5868,83.493,83.5477,1800.0
2010-06-15 13:30:00,106.79,106.88,106.74,106.87,3600.0,83.5086,83.579,83.4695,83.5712,3600.0
2010-06-15 13:40:00,106.8,106.81,106.61,106.63,3100.0,83.5165,83.5243,83.3679,83.3835,3100.0
2010-06-15 13:50:00,106.68,106.68,106.5,106.58,5600.0,83.4226,83.4226,83.2819,83.3444,5600.0
2010-06-15 14:00:00,106.67,106.8,106.65,106.77,7600.0,83.4148,83.5165,83.3992,83.493,7600.0
2010-06-15 14:10:00,106.83,107.0,106.76,107.0,8000.0,83.5399,83.6729,83.4852,83.6729,8000.0
2010-06-15 14:20:00,107.0,107.08,106.95,107.05,4100.0,83.6729,83.7354,83.6338,83.712,4100.0
2010-06-15 14:30:00,107.01,107.01,106.8,106.8,7700.0,83.6807,83.6807,83.5165,83.5165,7700.0
2010-06-15 14:40:00,106.86,106.92,106.71,106.81,5200.0,83.5634,83.6103,83.4461,83.5243,5200.0
2010-06-15 14:50:00,106.87,106.91,106.79,106.85,3800.0,83.5712,83.6025,83.5086,83.5556,3800.0
2010-06-15 15:00:00,106.82,106.93,106.73,106.86,10500.0,83.5321,83.6181,83.4617,83.5634,10500.0
2010-06-15 15:10:00,106.89,107.06,106.8,106.97,7800.0,83.5868,83.7198,83.5165,83.6494,7800.0
2010-06-15 15:20:00,106.97,107.14,106.95,107.14,11900.0,83.6494,83.7823,83.6338,83.7823,11900.0
2010-06-15 15:30:00,107.13,107.36,106.98,107.29,19900.0,83.7745,83.9544,83.6572,83.8996,19900.0
2010-06-15 15:40:00,107.27,107.44,107.14,107.31,28900.0,83.884,84.0169,83.7823,83.9153,28900.0
2010-06-15 15:50:00,107.33,107.56,107.33,107.41,36400.0,83.9309,84.1108,83.9309,83.9935,36400.0
2010-06-16 09:30:00,107.17,107.17,106.78,107.09,5300.0,83.8058,83.8058,83.5008,83.7432,5300.0
2010-06-16 09:40:00,107.1,107.6,107.1,107.38,6400.0,83.7511,84.1421,83.7511,83.97,6400.0
2010-06-16 09:50:00,107.38,107.38,107.13,107.24,2500.0,83.97,83.97,83.7745,83.8605,2500.0
2010-06-16 10:00:00,107.31,107.48,107.04,107.04,3100.0,83.9153,84.0482,83.7041,83.7041,3100.0
2010-06-16 10:10:00,107.03,107.28,106.98,107.18,3400.0,83.6963,83.8918,83.6572,83.8136,3400.0
2010-06-16 10:20:00,107.28,107.33,106.81,107.07,4200.0,83.8918,83.9309,83.5243,83.7276,4200.0
2010-06-16 10:30:00,106.98,107.04,106.78,106.85,6100.0,83.6572,83.7041,83.5008,83.5556,6100.0
2010-06-16 10:40:00,106.87,107.18,106.87,107.11,3100.0,83.5712,83.8136,83.5712,83.7589,3100.0
2010-06-16 10:50:00,107.07,107.32,106.98,107.31,3500.0,83.7276,83.9231,83.6572,83.9153,3500.0
2010-06-16 11:00:00,107.31,107.44,107.03,107.39,5300.0,83.9153,84.0169,83.6963,83.9778,5300.0
2010-06-16 11:10:00,107.43,107.43,107.16,107.24,3900.0,84.0091,84.0091,83.798,83.8605,3900.0
2010-06-16 11:20:00,107.32,107.45,107.25,107.39,1600.0,83.9231,84.0248,83.8684,83.9778,1600.0
2010-06-16 11:30:00,107.4,107.55,107.33,107.44,3600.0,83.9857,84.103,83.9309,84.0169,3600.0
2010-06-16 11:40:00,107.47,107.47,107.16,107.17,2000.0,84.0404,84.0404,83.798,83.8058,2000.0
2010-06-16 11:50:00,107.2,107.39,107.2,107.36,1400.0,83.8293,83.9778,83.8293,83.9544,1400.0
2010-06-16 12:00:00,107.34,107.85,107.34,107.77,5900.0,83.9387,84.3375,83.9387,84.275,5900.0
2010-06-16 12:10:00,107.78,107.78,107.63,107.69,1800.0,84.2828,84.2828,84.1655,84.2124,1800.0
2010-06-16 12:20:00,107.73,107.79,107.69,107.69,2500.0,84.2437,84.2906,84.2124,84.2124,2500.0
2010-06-16 12:30:00,107.62,107.65,107.48,107.56,3700.0,84.1577,84.1812,84.0482,84.1108,3700.0
2010-06-16 12:40:00,107.55,107.58,107.37,107.37,4300.0,84.103,84.1264,83.9622,83.9622,4300.0
2010-06-16 12:50:00,107.31,107.42,107.31,107.38,1900.0,83.9153,84.0013,83.9153,83.97,1900.0
2010-06-16 13:00:00,107.41,107.51,107.38,107.47,3600.0,83.9935,84.0717,83.97,84.0404,3600.0
2010-06-16 13:10:00,107.43,107.43,107.28,107.35,4000.0,84.0091,84.0091,83.8918,83.9466,4000.0
2010-06-16 13:20:00,107.4,107.65,107.4,107.6,2000.0,83.9857,84.1812,83.9857,84.1421,2000.0
2010-06-16 13:30:00,107.58,107.58,107.5,107.57,3300.0,84.1264,84.1264,84.0639,84.1186,3300.0
2010-06-16 13:40:00,107.53,107.63,107.5,107.63,3200.0,84.0873,84.1655,84.0639,84.1655,3200.0
2010-06-16 13:50:00,107.64,107.8,107.64,107.75,3200.0,84.1733,84.2984,84.1733,84.2593,3200.0
2010-06-16 14:00:00,107.88,107.99,107.88,107.99,2400.0,84.361,84.447,84.361,84.447,2400.0
2010-06-16 14:10:00,107.97,107.98,107.83,107.92,2900.0,84.4314,84.4392,84.3219,84.3923,2900.0
2010-06-16 14:20:00,107.86,107.87,107.73,107.73,4700.0,84.3454,84.3532,84.2437,84.2437,4700.0
2010-06-16 14:30:00,107.71,107.91,107.71,107.79,7700.0,84.2281,84.3845,84.2281,84.2906,7700.0
2010-06-16 14:40:00,107.71,107.99,107.7,107.99,6000.0,84.2281,84.447,84.2203,84.447,6000.0
2010-06-16 14:50:00,107.94,107.96,107.79,107.9,8500.0,84.4079,84.4236,84.2906,84.3766,8500.0
2010-06-16 15:00:00,107.77,107.78,107.59,107.66,11400.0,84.275,84.2828,84.1342,84.189,11400.0
2010-06-16 15:10:00,107.64,107.75,107.35,107.35,9200.0,84.1733,84.2593,83.9466,83.9466,9200.0
2010-06-16 15:20:00,107.38,107.57,107.18,107.37,22400.0,83.97,84.1186,83.8136,83.9622,22400.0
2010-06-16 15:30:00,107.36,107.74,107.29,107.66,20900.0,83.9544,84.2515,83.8996,84.189,20900.0
2010-06-16 15:40:00,107.6,107.89,107.39,107.78,28400.0,84.1421,84.3688,83.9778,84.2828,28400.0
2010-06-16 15:50:00,107.78,107.78,107.48,107.68,32600.0,84.2828,84.2828,84.0482,84.2046,32600.0
2010-06-17 09:30:00,107.65,107.99,107.59,107.59,3400.0,84.1812,84.447,84.1342,84.1342,3400.0
2010-06-17 09:40:00,107.57,107.85,107.54,107.77,4600.0,84.1186,84.3375,84.0951,84.275,4600.0
2010-06-17 09:50:00,107.56,107.8,107.56,107.8,2000.0,84.1108,84.2984,84.1108,84.2984,2000.0
2010-06-17 10:00:00,107.68,107.68,107.08,107.08,13800.0,84.2046,84.2046,83.7354,83.7354,13800.0
2010-06-17 10:10:00,107.04,107.18,106.7,106.8,6500.0,83.7041,83.8136,83.4383,83.5165,6500.0
2010-06-17 10:20:00,106.81,106.92,106.5,106.79,7100.0,83.5243,83.6103,83.2819,83.5086,7100.0
2010-06-17 10:30:00,106.77,106.82,106.35,106.6,9500.0,83.493,83.5321,83.1646,83.3601,9500.0
2010-06-17 10:40:00,106.54,106.72,106.41,106.5,5300.0,83.3131,83.4539,83.2115,83.2819,5300.0
2010-06-17 10:50:00,106.5,106.63,106.38,106.39,9100.0,83.2819,83.3835,83.188,83.1958,9100.0
2010-06-17 11:00:00,106.43,106.6,106.32,106.49,7300.0,83.2271,83.3601,83.1411,83.274,7300.0
2010-06-17 11:10:00,106.55,106.85,106.55,106.69,26200.0,83.321,83.5556,83.321,83.4304,26200.0
2010-06-17 11:20:00,106.69,106.89,106.67,106.77,6000.0,83.4304,83.5868,83.4148,83.493,6000.0
2010-06-17 11:30:00,106.8,106.88,106.68,106.83,5200.0,83.5165,83.579,83.4226,83.5399,5200.0
2010-06-17 11:40:00,106.88,107.1,106.83,107.1,3300.0,83.579,83.7511,83.5399,83.7511,3300.0
2010-06-17 11:50:00,107.03,107.07,106.94,106.96,2600.0,83.6963,83.7276,83.6259,83.6416,2600.0
2010-06-17 12:00:00,106.96,106.96,106.76,106.85,6200.0,83.6416,83.6416,83.4852,83.5556,6200.0
2010-06-17 12:10:00,106.87,106.97,106.87,106.97,1400.0,83.5712,83.6494,83.5712,83.6494,1400.0
2010-06-17 12:20:00,106.97,107.06,106.82,106.82,5100.0,83.6494,83.7198,83.5321,83.5321,5100.0
2010-06-17 12:30:00,106.85,106.91,106.85,106.91,1600.0,83.5556,83.6025,83.5556,83.6025,1600.0
2010-06-17 12:40:00,106.97,106.97,106.79,106.87,4000.0,83.6494,83.6494,83.5086,83.5712,4000.0
2010-06-17 12:50:00,106.86,107.13,106.86,107.1,2100.0,83.5634,83.7745,83.5634,83.7511,2100.0
2010-06-17 13:00:00,107.05,107.05,106.85,107.04,1300.0,83.712,83.712,83.5556,83.7041,1300.0
2010-06-17 13:10:00,106.99,107.2,106.93,107.2,1800.0,83.665,83.8293,83.6181,83.8293,1800.0
2010-06-17 13:20:00,107.14,107.31,107.14,107.24,4600.0,83.7823,83.9153,83.7823,83.8605,4600.0
2010-06-17 13:30:00,107.23,107.23,107.09,107.16,3100.0,83.8527,83.8527,83.7432,83.798,3100.0
2010-06-17 13:40:00,107.22,107.33,107.19,107.32,2500.0,83.8449,83.9309,83.8214,83.9231,2500.0
2010-06-17 13:50:00,107.27,107.57,107.26,107.54,2600.0,83.884,84.1186,83.8762,84.0951,2600.0
2010-06-17 14:00:00,107.63,107.63,107.47,107.54,4000.0,84.1655,84.1655,84.0404,84.0951,4000.0
2010-06-17 14:10:00,107.49,107.54,107.39,107.41,3300.0,84.056,84.0951,83.9778,83.9935,3300.0
2010-06-17 14:20:00,107.44,107.52,107.35,107.42,3400.0,84.0169,84.0795,83.9466,84.0013,3400.0
2010-06-17 14:30:00,107.35,107.35,107.2,107.28,6000.0,83.9466,83.9466,83.8293,83.8918,6000.0
2010-06-17 14:40:00,107.23,107.27,106.95,107.1,9200.0,83.8527,83.884,83.6338,83.7511,9200.0
2010-06-17 14:50:00,107.03,107.11,107.0,107.1,3700.0,83.6963,83.7589,83.6729,83.7511,3700.0
2010-06-17 15:00:00,107.0,107.06,106.81,107.0,18100.0,83.6729,83.7198,83.5243,83.6729,18100.0
2010-06-17 15:10:00,107.0,107.16,106.92,107.04,44700.0,83.6729,83.798,83.6103,83.7041,44700.0
2010-06-17 15:20:00,107.05,107.14,107.0,107.05,21500.0,83.712,83.7823,83.6729,83.712,21500.0
2010-06-17 15:30:00,107.04,107.47,107.04,107.33,25800.0,83.7041,84.0404,83.7041,83.9309,25800.0
2010-06-17 15:40:00,107.34,107.74,107.22,107.74,24500.0,83.9387,84.2515,83.8449,84.2515,24500.0
2010-06-17 15:50:00,107.74,107.92,107.6,107.82,34100.0,84.2515,84.3923,84.1421,84.3141,34100.0
2010-06-18 09:30:00,108.07,108.07,107.79,107.95,82900.0,84.5096,84.5096,84.2906,84.4157,82900.0
2010-06-18 09:40:00,107.88,107.89,107.6,107.71,6500.0,84.361,84.3688,84.1421,84.2281,6500.0
2010-06-18 09:50:00,107.62,107.65,107.23,107.23,3700.0,84.1577,84.1812,83.8527,83.8527,3700.0
2010-06-18 10:00:00,107.33,107.52,107.21,107.49,11000.0,83.9309,84.0795,83.8371,84.056,11000.0
2010-06-18 10:10:00,107.53,107.57,107.35,107.56,8900.0,84.0873,84.1186,83.9466,84.1108,8900.0
2010-06-18 10:20:00,107.55,107.94,107.52,107.88,5800.0,84.103,84.4079,84.0795,84.361,5800.0
2010-06-18 10:30:00,107.88,107.99,107.82,107.96,6200.0,84.361,84.447,84.3141,84.4236,6200.0
2010-06-18 10:40:00,107.96,107.99,107.86,107.93,5600.0,84.4236,84.447,84.3454,84.4001,5600.0
2010-06-18 10:50:00,107.91,107.99,107.86,107.94,11500.0,84.3845,84.447,84.3454,84.4079,11500.0
2010-06-18 11:00:00,107.99,107.99,107.68,107.82,17900.0,84.447,84.447,84.2046,84.3141,17900.0
2010-06-18 11:10:00,107.82,107.82,107.47,107.56,34000.0,84.3141,84.3141,84.0404,84.1108,34000.0
2010-06-18 11:20:00,107.56,107.56,107.4,107.46,6400.0,84.1108,84.1108,83.9857,84.0326,6400.0
2010-06-18 11:30:00,107.45,107.5,107.18,107.26,31300.0,84.0248,84.0639,83.8136,83.8762,31300.0
2010-06-18 11:40:00,107.3,107.54,107.09,107.53,24000.0,83.9075,84.0951,83.7432,84.0873,24000.0
2010-06-18 11:50:00,107.51,107.71,107.5,107.7,35500.0,84.0717,84.2281,84.0639,84.2203,35500.0
2010-06-18 12:00:00,107.7,108.13,107.7,108.06,43600.0,84.2203,84.5565,84.2203,84.5018,43600.0
2010-06-18 12:10:00,108.01,108.02,107.94,107.96,5500.0,84.4627,84.4705,84.4079,84.4236,5500.0
2010-06-18 12:20:00,107.97,108.03,107.84,108.0,32000.0,84.4314,84.4783,84.3297,84.4548,32000.0
2010-06-18 12:30:00,108.03,108.22,107.97,108.0,26400.0,84.4783,84.6269,84.4314,84.4548,26400.0
2010-06-18 12:40:00,108.06,108.18,107.97,108.07,18300.0,84.5018,84.5956,84.4314,84.5096,18300.0
2010-06-18 12:50:00,108.11,108.13,107.81,107.84,11500.0,84.5409,84.5565,84.3063,84.3297,11500.0
2010-06-18 13:00:00,107.75,107.89,107.63,107.89,5200.0,84.2593,84.3688,84.1655,84.3688,5200.0
2010-06-18 13:10:00,107.86,107.94,107.84,107.87,3100.0,84.3454,84.4079,84.3297,84.3532,3100.0
2010-06-18 13:20:00,107.86,107.89,107.75,107.79,6800.0,84.3454,84.3688,84.2593,84.2906,6800.0
2010-06-18 13:30:00,107.79,107.92,107.75,107.92,6900.0,84.2906,84.3923,84.2593,84.3923,6900.0
2010-06-18 13:40:00,107.98,108.02,107.78,107.83,2800.0,84.4392,84.4705,84.2828,84.3219,2800.0
2010-06-18 13:50:00,107.82,107.95,107.79,107.92,3000.0,84.3141,84.4157,84.2906,84.3923,3000.0
2010-06-18 14:00:00,107.86,107.99,107.86,107.87,5600.0,84.3454,84.447,84.3454,84.3532,5600.0
2010-06-18 14:10:00,107.93,108.07,107.93,107.95,10500.0,84.4001,84.5096,84.4001,84.4157,10500.0
2010-06-18 14:20:00,107.99,108.11,107.9,107.99,5300.0,84.447,84.5409,84.3766,84.447,5300.0
2010-06-18 14:30:00,108.0,108.03,107.84,108.03,3800.0,84.4548,84.4783,84.3297,84.4783,3800.0
2010-06-18 14:40:00,108.05,108.13,107.98,108.08,8600.0,84.4939,84.5565,84.4392,84.5174,8600.0
2010-06-18 14:50:00,108.09,108.16,108.0,108.1,6600.0,84.5252,84.58,84.4548,84.533,6600.0
2010-06-18 15:00:00,108.13,108.17,108.01,108.02,17600.0,84.5565,84.5878,84.4627,84.4705,17600.0
2010-06-18 15:10:00,108.02,108.13,107.93,108.03,11900.0,84.4705,84.5565,84.4001,84.4783,11900.0
2010-06-18 15:20:00,108.03,108.21,108.03,108.13,8300.0,84.4783,84.6191,84.4783,84.5565,8300.0
2010-06-18 15:30:00,108.17,108.2,107.96,108.01,18500.0,84.5878,84.6112,84.4236,84.4627,18500.0
2010-06-18 15:40:00,108.02,108.27,107.93,108.12,33600.0,84.4705,84.666,84.4001,84.5487,33600.0
2010-06-18 15:50:00,108.11,108.22,107.97,108.08,59400.0,84.5409,84.6269,84.4314,84.5174,59400.0
2010-06-21 09:30:00,109.57,109.57,109.0,109.24,13200.0,85.6826,85.6826,85.2368,85.4245,13200.0
2010-06-21 09:40:00,109.22,109.28,108.34,109.15,28100.0,85.4089,85.4558,84.7207,85.3541,28100.0
2010-06-21 09:50:00,109.31,109.56,109.17,109.44,13200.0,85.4793,85.6748,85.3698,85.5809,13200.0
2010-06-21 10:00:00,109.38,109.49,109.11,109.19,13300.0,85.534,85.62,85.3229,85.3854,13300.0
2010-06-21 10:10:00,109.21,109.22,108.82,108.82,10700.0,85.4011,85.4089,85.0961,85.0961,10700.0
2010-06-21 10:20:00,108.85,109.04,108.76,108.83,16700.0,85.1195,85.2681,85.0492,85.1039,16700.0
2010-06-21 10:30:00,108.86,108.89,108.66,108.86,13300.0,85.1274,85.1508,84.971,85.1274,13300.0
2010-06-21 10:40:00,108.91,108.91,108.74,108.77,8600.0,85.1665,85.1665,85.0335,85.057,8600.0
2010-06-21 10:50:00,108.62,108.77,108.53,108.66,6500.0,84.9397,85.057,84.8693,84.971,6500.0
2010-06-21 11:00:00,108.71,108.86,108.57,108.86,6000.0,85.0101,85.1274,84.9006,85.1274,6000.0
2010-06-21 11:10:00,108.8,108.97,108.74,108.91,10400.0,85.0804,85.2134,85.0335,85.1665,10400.0
2010-06-21 11:20:00,108.94,109.04,108.8,109.0,15200.0,85.1899,85.2681,85.0804,85.2368,15200.0
2010-06-21 11:30:00,109.0,109.16,108.92,109.05,21800.0,85.2368,85.362,85.1743,85.2759,21800.0
2010-06-21 11:40:00,109.02,109.03,108.53,108.53,11900.0,85.2525,85.2603,84.8693,84.8693,11900.0
2010-06-21 11:50:00,108.57,108.71,108.43,108.45,10300.0,84.9006,85.0101,84.7911,84.8067,10300.0
2010-06-21 12:00:00,108.46,108.51,108.31,108.32,9300.0,84.8146,84.8537,84.6973,84.7051,9300.0
2010-06-21 12:10:00,108.3,108.35,108.1,108.17,20900.0,84.6894,84.7285,84.533,84.5878,20900.0
2010-06-21 12:20:00,108.15,108.21,108.0,108.08,5800.0,84.5721,84.6191,84.4548,84.5174,5800.0
2010-06-21 12:30:00,108.09,108.11,107.9,107.94,20500.0,84.5252,84.5409,84.3766,84.4079,20500.0
2010-06-21 12:40:00,108.01,108.03,107.9,108.01,14500.0,84.4627,84.4783,84.3766,84.4627,14500.0
2010-06-21 12:50:00,108.0,108.14,107.86,108.1,17300.0,84.4548,84.5643,84.3454,84.533,17300.0
2010-06-21 13:00:00,108.1,108.18,107.91,108.14,12800.0,84.533,84.5956,84.3845,84.5643,12800.0
2010-06-21 13:10:00,108.14,108.46,108.14,108.4,13000.0,84.5643,84.8146,84.5643,84.7676,13000.0
2010-06-21 13:20:00,108.4,108.53,108.37,108.48,8800.0,84.7676,84.8693,84.7442,84.8302,8800.0
2010-06-21 13:30:00,108.53,108.66,108.41,108.51,52200.0,84.8693,84.971,84.7755,84.8537,52200.0
2010-06-21 13:40:00,108.48,108.54,108.34,108.44,6700.0,84.8302,84.8771,84.7207,84.7989,6700.0
2010-06-21 13:50:00,108.47,108.77,108.46,108.46,10100.0,84.8224,85.057,84.8146,84.8146,10100.0
2010-06-21 14:00:00,108.47,108.59,108.34,108.57,6500.0,84.8224,84.9162,84.7207,84.9006,6500.0
2010-06-21 14:10:00,108.56,108.93,108.56,108.78,7500.0,84.8928,85.1821,84.8928,85.0648,7500.0
2010-06-21 14:20:00,108.78,108.94,108.59,108.66,6600.0,85.0648,85.1899,84.9162,84.971,6600.0
2010-06-21 14:30:00,108.72,108.85,108.63,108.77,4800.0,85.0179,85.1195,84.9475,85.057,4800.0
2010-06-21 14:40:00,108.73,108.77,108.52,108.52,5300.0,85.0257,85.057,84.8615,84.8615,5300.0
2010-06-21 14:50:00,108.55,108.55,108.29,108.38,8200.0,84.8849,84.8849,84.6816,84.752,8200.0
2010-06-21 15:00:00,108.38,108.49,108.04,108.08,17700.0,84.752,84.838,84.4861,84.5174,17700.0
2010-06-21 15:10:00,108.11,108.11,107.48,107.48,23900.0,84.5409,84.5409,84.0482,84.0482,23900.0
2010-06-21 15:20:00,107.46,107.71,107.41,107.52,28500.0,84.0326,84.2281,83.9935,84.0795,28500.0
2010-06-21 15:30:00,107.44,107.74,107.32,107.7,37800.0,84.0169,84.2515,83.9231,84.2203,37800.0
2010-06-21 15:40:00,107.68,107.68,107.17,107.45,38400.0,84.2046,84.2046,83.8058,84.0248,38400.0
2010-06-21 15:50:00,107.47,107.86,107.47,107.83,47800.0,84.0404,84.3454,84.0404,84.3219,47800.0
2010-06-22 09:30:00,107.74,107.92,107.51,107.79,10500.0,84.2515,84.3923,84.0717,84.2906,10500.0
2010-06-22 09:40:00,107.69,108.14,107.63,107.9,8300.0,84.2124,84.5643,84.1655,84.3766,8300.0
2010-06-22 09:50:00,107.87,107.95,107.47,107.47,14500.0,84.3532,84.4157,84.0404,84.0404,14500.0
2010-06-22 10:00:00,107.47,107.47,107.01,107.19,30800.0,84.0404,84.0404,83.6807,83.8214,30800.0
2010-06-22 10:10:00,107.19,107.47,107.11,107.11,14700.0,83.8214,84.0404,83.7589,83.7589,14700.0
2010-06-22 10:20:00,107.06,107.33,106.96,107.29,13500.0,83.7198,83.9309,83.6416,83.8996,13500.0
2010-06-22 10:30:00,107.26,107.26,106.89,107.02,10800.0,83.8762,83.8762,83.5868,83.6885,10800.0
2010-06-22 10:40:00,107.05,107.29,107.05,107.22,8100.0,83.712,83.8996,83.712,83.8449,8100.0
2010-06-22 10:50:00,107.22,107.46,107.21,107.26,8500.0,83.8449,84.0326,83.8371,83.8762,8500.0
2010-06-22 11:00:00,107.27,107.27,106.94,106.97,11600.0,83.884,83.884,83.6259,83.6494,11600.0
2010-06-22 11:10:00,106.98,107.07,106.86,107.07,3700.0,83.6572,83.7276,83.5634,83.7276,3700.0
2010-06-22 11:20:00,107.02,107.03,106.91,107.01,5600.0,83.6885,83.6963,83.6025,83.6807,5600.0
2010-06-22 11:30:00,107.02,107.36,106.96,107.29,19600.0,83.6885,83.9544,83.6416,83.8996,19600.0
2010-06-22 11:40:00,107.33,107.34,107.08,107.26,26000.0,83.9309,83.9387,83.7354,83.8762,26000.0
2010-06-22 11:50:00,107.32,107.43,107.02,107.11,12500.0,83.9231,84.0091,83.6885,83.7589,12500.0
2010-06-22 12:00:00,107.04,107.08,106.88,106.98,8900.0,83.7041,83.7354,83.579,83.6572,8900.0
2010-06-22 12:10:00,106.98,107.07,106.86,107.05,6700.0,83.6572,83.7276,83.5634,83.712,6700.0
2010-06-22 12:20:00,107.05,107.05,106.88,106.88,11300.0,83.712,83.712,83.579,83.579,11300.0
2010-06-22 12:30:00,106.86,106.93,106.66,106.66,6300.0,83.5634,83.6181,83.407,83.407,6300.0
2010-06-22 12:40:00,106.71,106.77,106.67,106.67,7500.0,83.4461,83.493,83.4148,83.4148,7500.0
2010-06-22 12:50:00,106.66,106.71,106.57,106.65,16700.0,83.407,83.4461,83.3366,83.3992,16700.0
2010-06-22 13:00:00,106.64,106.75,106.54,106.6,29200.0,83.3913,83.4774,83.3131,83.3601,29200.0
2010-06-22 13:10:00,106.63,106.63,106.29,106.3,18800.0,83.3835,83.3835,83.1176,83.1255,18800.0
2010-06-22 13:20:00,106.29,106.37,106.01,106.11,39900.0,83.1176,83.1802,82.8987,82.9769,39900.0
2010-06-22 13:30:00,106.11,106.15,105.99,106.1,9500.0,82.9769,83.0082,82.883,82.9691,9500.0
2010-06-22 13:40:00,106.1,106.46,106.06,106.36,13900.0,82.9691,83.2506,82.9378,83.1724,13900.0
2010-06-22 13:50:00,106.35,106.37,106.17,106.28,24300.0,83.1646,83.1802,83.0238,83.1098,24300.0
2010-06-22 14:00:00,106.24,106.28,105.89,106.04,10100.0,83.0785,83.1098,82.8048,82.9221,10100.0
2010-06-22 14:10:00,106.01,106.19,106.01,106.12,4900.0,82.8987,83.0394,82.8987,82.9847,4900.0
2010-06-22 14:20:00,106.14,106.14,105.75,105.87,11800.0,83.0003,83.0003,82.6954,82.7892,11800.0
2010-06-22 14:30:00,105.94,105.95,105.7,105.79,12800.0,82.8439,82.8518,82.6563,82.7267,12800.0
2010-06-22 14:40:00,105.76,105.76,105.2,105.23,21400.0,82.7032,82.7032,82.2653,82.2887,21400.0
2010-06-22 14:50:00,105.21,105.4,104.99,105.19,14700.0,82.2731,82.4217,82.1011,82.2575,14700.0
2010-06-22 15:00:00,105.11,105.38,105.1,105.16,11500.0,82.1949,82.406,82.1871,82.234,11500.0
2010-06-22 15:10:00,105.14,105.47,105.08,105.45,12900.0,82.2184,82.4764,82.1714,82.4608,12900.0
2010-06-22 15:20:00,105.45,105.45,105.03,105.03,13300.0,82.4608,82.4608,82.1323,82.1323,13300.0
2010-06-22 15:30:00,105.03,105.07,104.62,105.07,19900.0,82.1323,82.1636,81.8117,82.1636,19900.0
2010-06-22 15:40:00,105.08,105.13,104.88,105.06,26600.0,82.1714,82.2105,82.015,82.1558,26600.0
2010-06-22 15:50:00,105.07,105.13,104.75,104.98,60200.0,82.1636,82.2105,81.9134,82.0932,60200.0
2010-06-23 09:30:00,104.35,104.81,104.19,104.19,30900.0,81.6006,81.9603,81.4755,81.4755,30900.0
2010-06-23 09:40:00,104.33,104.33,103.92,104.11,10200.0,81.5849,81.5849,81.2643,81.4129,10200.0
2010-06-23 09:50:00,104.11,104.28,103.99,104.28,14300.0,81.4129,81.5458,81.3191,81.5458,14300.0
2010-06-23 10:00:00,104.26,104.3,103.16,103.56,17000.0,81.5302,81.5615,80.67,80.9828,17000.0
2010-06-23 10:10:00,103.53,103.87,103.37,103.64,20000.0,80.9594,81.2252,80.8342,81.0454,20000.0
2010-06-23 10:20:00,103.6,103.64,103.52,103.52,10400.0,81.0141,81.0454,80.9515,80.9515,10400.0
2010-06-23 10:30:00,103.52,103.97,103.49,103.86,24700.0,80.9515,81.3034,80.9281,81.2174,24700.0
2010-06-23 10:40:00,103.94,104.29,103.76,104.22,12000.0,81.28,81.5537,81.1392,81.4989,12000.0
2010-06-23 10:50:00,104.2,104.55,104.18,104.3,5100.0,81.4833,81.757,81.4676,81.5615,5100.0
2010-06-23 11:00:00,104.3,104.39,104.23,104.3,9900.0,81.5615,81.6319,81.5067,81.5615,9900.0
2010-06-23 11:10:00,104.3,104.34,103.87,103.97,9800.0,81.5615,81.5928,81.2252,81.3034,9800.0
2010-06-23 11:20:00,104.05,104.43,103.97,104.35,4400.0,81.366,81.6631,81.3034,81.6006,4400.0
2010-06-23 11:30:00,104.33,104.36,104.1,104.14,3500.0,81.5849,81.6084,81.4051,81.4364,3500.0
2010-06-23 11:40:00,104.14,104.47,104.14,104.41,13700.0,81.4364,81.6944,81.4364,81.6475,13700.0
2010-06-23 11:50:00,104.42,104.5,104.28,104.43,4500.0,81.6553,81.7179,81.5458,81.6631,4500.0
2010-06-23 12:00:00,104.39,104.57,104.35,104.49,5100.0,81.6319,81.7726,81.6006,81.7101,5100.0
2010-06-23 12:10:00,104.49,104.49,104.29,104.4,4700.0,81.7101,81.7101,81.5537,81.6397,4700.0
2010-06-23 12:20:00,104.4,104.43,104.38,104.41,2400.0,81.6397,81.6631,81.624,81.6475,2400.0
2010-06-23 12:30:00,104.39,104.53,104.33,104.49,3200.0,81.6319,81.7413,81.5849,81.7101,3200.0
2010-06-23 12:40:00,104.51,104.79,104.5,104.79,4300.0,81.7257,81.9447,81.7179,81.9447,4300.0
2010-06-23 12:50:00,104.74,104.74,104.57,104.66,3000.0,81.9056,81.9056,81.7726,81.843,3000.0
2010-06-23 13:00:00,104.78,104.85,104.66,104.74,2700.0,81.9368,81.9916,81.843,81.9056,2700.0
2010-06-23 13:10:00,104.75,104.76,104.35,104.55,19900.0,81.9134,81.9212,81.6006,81.757,19900.0
2010-06-23 13:20:00,104.54,104.85,104.5,104.85,9500.0,81.7492,81.9916,81.7179,81.9916,9500.0
2010-06-23 13:30:00,104.84,105.0,104.76,104.93,9700.0,81.9838,82.1089,81.9212,82.0541,9700.0
2010-06-23 13:40:00,104.99,105.1,104.73,104.73,2900.0,82.1011,82.1871,81.8977,81.8977,2900.0
2010-06-23 13:50:00,104.81,105.14,104.81,105.04,3100.0,81.9603,82.2184,81.9603,82.1402,3100.0
2010-06-23 14:00:00,105.04,105.19,105.02,105.09,3800.0,82.1402,82.2575,82.1245,82.1793,3800.0
2010-06-23 14:10:00,105.03,105.05,104.65,104.76,8300.0,82.1323,82.148,81.8352,81.9212,8300.0
2010-06-23 14:20:00,104.8,104.96,104.52,104.96,15000.0,81.9525,82.0776,81.7335,82.0776,15000.0
2010-06-23 14:30:00,105.05,105.6,105.03,105.2,5800.0,82.148,82.5781,82.1323,82.2653,5800.0
2010-06-23 14:40:00,105.23,105.35,104.88,104.92,11900.0,82.2887,82.3826,82.015,82.0463,11900.0
2010-06-23 14:50:00,104.88,105.07,104.75,104.86,9100.0,82.015,82.1636,81.9134,81.9994,9100.0
2010-06-23 15:00:00,104.95,105.18,104.55,104.64,33500.0,82.0698,82.2496,81.757,81.8274,33500.0
2010-06-23 15:10:00,104.69,105.07,104.69,104.92,14100.0,81.8665,82.1636,81.8665,82.0463,14100.0
2010-06-23 15:20:00,105.0,105.39,104.92,105.33,13900.0,82.1089,82.4139,82.0463,82.3669,13900.0
2010-06-23 15:30:00,105.33,105.36,104.98,105.36,18600.0,82.3669,82.3904,82.0932,82.3904,18600.0
2010-06-23 15:40:00,105.32,105.61,105.16,105.59,41700.0,82.3591,82.5859,82.234,82.5703,41700.0
2010-06-23 15:50:00,105.52,105.55,105.07,105.16,34500.0,82.5155,82.539,82.1636,82.234,34500.0
2010-06-24 09:30:00,104.87,105.09,104.38,105.01,5700.0,82.0072,82.1793,81.624,82.1167,5700.0
2010-06-24 09:40:00,104.82,104.97,104.39,104.39,5400.0,81.9681,82.0854,81.6319,81.6319,5400.0
2010-06-24 09:50:00,104.46,104.46,103.56,103.72,7500.0,81.6866,81.6866,80.9828,81.1079,7500.0
2010-06-24 10:00:00,103.67,104.26,103.67,104.22,3400.0,81.0688,81.5302,81.0688,81.4989,3400.0
2010-06-24 10:10:00,104.32,104.32,104.0,104.17,4200.0,81.5771,81.5771,81.3269,81.4598,4200.0
2010-06-24 10:20:00,104.27,104.66,104.22,104.53,4800.0,81.538,81.843,81.4989,81.7413,4800.0
2010-06-24 10:30:00,104.5,104.5,104.08,104.31,4000.0,81.7179,81.7179,81.3894,81.5693,4000.0
2010-06-24 10:40:00,104.23,104.24,103.73,104.02,4600.0,81.5067,81.5146,81.1158,81.3425,4600.0
2010-06-24 10:50:00,104.0,104.0,103.58,103.72,5600.0,81.3269,81.3269,80.9985,81.1079,5600.0
2010-06-24 11:00:00,103.7,103.7,103.27,103.32,3100.0,81.0923,81.0923,80.756,80.7951,3100.0
2010-06-24 11:10:00,103.35,103.66,103.35,103.59,2800.0,80.8186,81.061,80.8186,81.0063,2800.0
2010-06-24 11:20:00,103.7,103.83,103.56,103.71,18500.0,81.0923,81.194,80.9828,81.1001,18500.0
2010-06-24 11:30:00,103.67,103.74,103.58,103.71,4500.0,81.0688,81.1236,80.9985,81.1001,4500.0
2010-06-24 11:40:00,103.73,103.92,103.73,103.92,3400.0,81.1158,81.2643,81.1158,81.2643,3400.0
2010-06-24 11:50:00,103.85,103.97,103.78,103.82,4900.0,81.2096,81.3034,81.1549,81.1861,4900.0
2010-06-24 12:00:00,103.87,104.14,103.83,104.1,7100.0,81.2252,81.4364,81.194,81.4051,7100.0
2010-06-24 12:10:00,104.08,104.08,103.87,103.94,2100.0,81.3894,81.3894,81.2252,81.28,2100.0
2010-06-24 12:20:00,103.93,104.03,103.78,103.87,5700.0,81.2722,81.3503,81.1549,81.2252,5700.0
2010-06-24 12:30:00,103.84,103.87,103.66,103.74,2400.0,81.2018,81.2252,81.061,81.1236,2400.0
2010-06-24 12:40:00,103.71,103.73,103.58,103.7,5800.0,81.1001,81.1158,80.9985,81.0923,5800.0
2010-06-24 12:50:00,103.73,103.99,103.7,103.94,5800.0,81.1158,81.3191,81.0923,81.28,5800.0
2010-06-24 13:00:00,103.96,104.0,103.86,103.95,19300.0,81.2956,81.3269,81.2174,81.2878,19300.0
2010-06-24 13:10:00,103.95,104.36,103.95,104.25,3000.0,81.2878,81.6084,81.2878,81.5224,3000.0
2010-06-24 13:20:00,104.33,104.33,104.03,104.03,5600.0,81.5849,81.5849,81.3503,81.3503,5600.0
2010-06-24 13:30:00,104.04,104.54,103.98,104.43,3200.0,81.3582,81.7492,81.3113,81.6631,3200.0
2010-06-24 13:40:00,104.36,104.36,104.2,104.33,2000.0,81.6084,81.6084,81.4833,81.5849,2000.0
2010-06-24 13:50:00,104.42,104.77,104.42,104.68,5400.0,81.6553,81.929,81.6553,81.8586,5400.0
2010-06-24 14:00:00,104.63,104.63,104.32,104.32,9000.0,81.8195,81.8195,81.5771,81.5771,9000.0
2010-06-24 14:10:00,104.32,104.33,104.21,104.25,8000.0,81.5771,81.5849,81.4911,81.5224,8000.0
2010-06-24 14:20:00,104.24,104.42,104.24,104.35,2300.0,81.5146,81.6553,81.5146,81.6006,2300.0
2010-06-24 14:30:00,104.35,104.36,103.95,104.02,8700.0,81.6006,81.6084,81.2878,81.3425,8700.0
2010-06-24 14:40:00,103.95,104.11,103.74,103.74,12500.0,81.2878,81.4129,81.1236,81.1236,12500.0
2010-06-24 14:50:00,103.8,103.85,103.52,103.55,6700.0,81.1705,81.2096,80.9515,80.975,6700.0
2010-06-24 15:00:00,103.63,103.74,103.32,103.32,28000.0,81.0376,81.1236,80.7951,80.7951,28000.0
2010-06-24 15:10:00,103.32,103.41,102.85,102.95,34600.0,80.7951,80.8655,80.4276,80.5058,34600.0
2010-06-24 15:20:00,102.99,103.35,102.89,103.18,31500.0,80.5371,80.8186,80.4589,80.6857,31500.0
2010-06-24 15:30:00,103.15,103.31,102.99,103.19,33100.0,80.6622,80.7873,80.5371,80.6935,33100.0
2010-06-24 15:40:00,103.19,103.21,102.98,103.14,56800.0,80.6935,80.7091,80.5293,80.6544,56800.0
2010-06-24 15:50:00,103.16,103.23,102.65,102.9,58400.0,80.67,80.7248,80.2712,80.4667,58400.0
2010-06-25 09:30:00,103.41,103.86,102.79,102.85,13400.0,80.8655,81.2174,80.3807,80.4276,13400.0
2010-06-25 09:40:00,102.84,102.9,102.63,102.85,8800.0,80.4198,80.4667,80.2556,80.4276,8800.0
2010-06-25 09:50:00,102.86,103.13,102.58,102.96,21300.0,80.4354,80.6466,80.2165,80.5136,21300.0
2010-06-25 10:00:00,102.99,103.54,102.99,103.46,8900.0,80.5371,80.9672,80.5371,80.9046,8900.0
2010-06-25 10:10:00,103.44,103.58,103.22,103.27,6800.0,80.889,80.9985,80.7169,80.756,6800.0
2010-06-25 10:20:00,103.17,103.29,102.8,103.07,6600.0,80.6778,80.7717,80.3885,80.5996,6600.0
2010-06-25 10:30:00,103.0,103.04,102.74,102.93,5300.0,80.5449,80.5762,80.3416,80.4902,5300.0
2010-06-25 10:40:00,102.98,103.21,102.92,103.01,7600.0,80.5293,80.7091,80.4823,80.5527,7600.0
2010-06-25 10:50:00,102.94,103.03,102.41,102.5,7300.0,80.498,80.5684,80.0835,80.1539,7300.0
2010-06-25 11:00:00,102.56,103.02,102.52,102.92,4300.0,80.2008,80.5605,80.1695,80.4823,4300.0
2010-06-25 11:10:00,102.92,102.92,102.64,102.75,3600.0,80.4823,80.4823,80.2634,80.3494,3600.0
2010-06-25 11:20:00,102.69,102.98,102.48,102.95,8200.0,80.3025,80.5293,80.1383,80.5058,8200.0
2010-06-25 11:30:00,102.95,103.09,102.61,102.61,7700.0,80.5058,80.6153,80.2399,80.2399,7700.0
2010-06-25 11:40:00,102.79,102.98,102.58,102.98,6700.0,80.3807,80.5293,80.2165,80.5293,6700.0
2010-06-25 11:50:00,103.14,103.29,103.05,103.07,3900.0,80.6544,80.7717,80.584,80.5996,3900.0
2010-06-25 12:00:00,103.04,103.04,102.93,103.04,11900.0,80.5762,80.5762,80.4902,80.5762,11900.0
2010-06-25 12:10:00,103.02,103.11,102.78,102.95,6200.0,80.5605,80.6309,80.3729,80.5058,6200.0
2010-06-25 12:20:00,102.94,103.11,102.91,103.09,11100.0,80.498,80.6309,80.4745,80.6153,11100.0
2010-06-25 12:30:00,103.08,103.35,103.08,103.12,6300.0,80.6075,80.8186,80.6075,80.6387,6300.0
2010-06-25 12:40:00,103.08,103.25,103.08,103.25,5600.0,80.6075,80.7404,80.6075,80.7404,5600.0
2010-06-25 12:50:00,103.23,103.23,102.71,102.96,4300.0,80.7248,80.7248,80.3181,80.5136,4300.0
2010-06-25 13:00:00,102.94,103.33,102.88,103.33,7500.0,80.498,80.803,80.4511,80.803,7500.0
2010-06-25 13:10:00,103.33,103.36,103.03,103.26,10200.0,80.803,80.8264,80.5684,80.7482,10200.0
2010-06-25 13:20:00,103.28,103.54,103.18,103.54,5200.0,80.7639,80.9672,80.6857,80.9672,5200.0
2010-06-25 13:30:00,103.59,103.84,103.52,103.58,5500.0,81.0063,81.2018,80.9515,80.9985,5500.0
2010-06-25 13:40:00,103.58,103.72,103.51,103.54,5400.0,80.9985,81.1079,80.9437,80.9672,5400.0
2010-06-25 13:50:00,103.54,103.68,103.47,103.63,8600.0,80.9672,81.0767,80.9124,81.0376,8600.0
2010-06-25 14:00:00,103.61,103.65,103.28,103.37,10900.0,81.0219,81.0532,80.7639,80.8342,10900.0
2010-06-25 14:10:00,103.41,103.81,103.4,103.81,3400.0,80.8655,81.1783,80.8577,81.1783,3400.0
2010-06-25 14:20:00,103.81,103.86,103.61,103.79,4800.0,81.1783,81.2174,81.0219,81.1627,4800.0
2010-06-25 14:30:00,103.75,103.79,103.47,103.75,7600.0,81.1314,81.1627,80.9124,81.1314,7600.0
2010-06-25 14:40:00,103.77,103.97,103.6,103.71,8200.0,81.147,81.3034,81.0141,81.1001,8200.0
2010-06-25 14:50:00,103.75,103.8,103.57,103.58,10500.0,81.1314,81.1705,80.9906,80.9985,10500.0
2010-06-25 15:00:00,103.69,103.69,103.47,103.61,10800.0,81.0845,81.0845,80.9124,81.0219,10800.0
2010-06-25 15:10:00,103.64,103.72,103.13,103.23,9100.0,81.0454,81.1079,80.6466,80.7248,9100.0
2010-06-25 15:20:00,103.23,103.61,103.23,103.54,6000.0,80.7248,81.0219,80.7248,80.9672,6000.0
2010-06-25 15:30:00,103.51,103.99,103.48,103.99,18000.0,80.9437,81.3191,80.9203,81.3191,18000.0
2010-06-25 15:40:00,103.98,104.05,103.27,103.47,30200.0,81.3113,81.366,80.756,80.9124,30200.0
2010-06-25 15:50:00,103.41,103.54,103.1,103.53,80200.0,80.8655,80.9672,80.6231,80.9594,80200.0
2010-06-28 09:30:00,103.6,103.65,103.35,103.62,5200.0,81.0141,81.0532,80.8186,81.0297,5200.0
2010-06-28 09:40:00,103.47,103.48,103.2,103.2,3000.0,80.9124,80.9203,80.7013,80.7013,3000.0
2010-06-28 09:50:00,103.26,103.26,102.93,103.03,5500.0,80.7482,80.7482,80.4902,80.5684,5500.0
2010-06-28 10:00:00,102.97,103.3,102.89,102.99,13000.0,80.5214,80.7795,80.4589,80.5371,13000.0
2010-06-28 10:10:00,102.99,103.14,102.99,103.06,4300.0,80.5371,80.6544,80.5371,80.5918,4300.0
2010-06-28 10:20:00,103.04,103.39,103.04,103.39,19200.0,80.5762,80.8499,80.5762,80.8499,19200.0
2010-06-28 10:30:00,103.46,103.65,103.34,103.57,10500.0,80.9046,81.0532,80.8108,80.9906,10500.0
2010-06-28 10:40:00,103.47,103.95,103.47,103.95,6200.0,80.9124,81.2878,80.9124,81.2878,6200.0
2010-06-28 10:50:00,103.94,104.37,103.91,104.37,15500.0,81.28,81.6162,81.2565,81.6162,15500.0
2010-06-28 11:00:00,104.39,104.63,104.35,104.58,6600.0,81.6319,81.8195,81.6006,81.7804,6600.0
2010-06-28 11:10:00,104.57,104.67,104.32,104.32,7100.0,81.7726,81.8508,81.5771,81.5771,7100.0
2010-06-28 11:20:00,104.32,104.67,104.32,104.66,6500.0,81.5771,81.8508,81.5771,81.843,6500.0
2010-06-28 11:30:00,104.71,104.82,104.67,104.68,4500.0,81.8821,81.9681,81.8508,81.8586,4500.0
2010-06-28 11:40:00,104.75,104.88,104.6,104.6,3200.0,81.9134,82.015,81.7961,81.7961,3200.0
2010-06-28 11:50:00,104.64,104.64,104.32,104.35,3700.0,81.8274,81.8274,81.5771,81.6006,3700.0
2010-06-28 12:00:00,104.35,104.39,104.14,104.22,7000.0,81.6006,81.6319,81.4364,81.4989,7000.0
2010-06-28 12:10:00,104.24,104.3,104.06,104.13,3000.0,81.5146,81.5615,81.3738,81.4285,3000.0
2010-06-28 12:20:00,104.09,104.2,104.01,104.17,2700.0,81.3973,81.4833,81.3347,81.4598,2700.0
2010-06-28 12:30:00,104.24,104.26,104.1,104.1,2700.0,81.5146,81.5302,81.4051,81.4051,2700.0
2010-06-28 12:40:00,104.01,104.17,103.86,104.14,3100.0,81.3347,81.4598,81.2174,81.4364,3100.0
2010-06-28 12:50:00,104.17,104.18,104.1,104.16,1800.0,81.4598,81.4676,81.4051,81.452,1800.0
2010-06-28 13:00:00,104.17,104.17,103.84,103.97,2300.0,81.4598,81.4598,81.2018,81.3034,2300.0
2010-06-28 13:10:00,103.91,103.93,103.79,103.82,2600.0,81.2565,81.2722,81.1627,81.1861,2600.0
2010-06-28 13:20:00,103.83,104.08,103.82,103.97,2100.0,81.194,81.3894,81.1861,81.3034,2100.0
2010-06-28 13:30:00,103.93,103.96,103.79,103.89,7100.0,81.2722,81.2956,81.1627,81.2409,7100.0
2010-06-28 13:40:00,103.94,104.17,103.88,104.17,2300.0,81.28,81.4598,81.2331,81.4598,2300.0
2010-06-28 13:50:00,104.16,104.22,104.1,104.2,3900.0,81.452,81.4989,81.4051,81.4833,3900.0
2010-06-28 14:00:00,104.14,104.22,104.01,104.19,4000.0,81.4364,81.4989,81.3347,81.4755,4000.0
2010-06-28 14:10:00,104.17,104.32,104.12,104.12,2200.0,81.4598,81.5771,81.4207,81.4207,2200.0
2010-06-28 14:20:00,104.16,104.22,103.99,103.99,8000.0,81.452,81.4989,81.3191,81.3191,8000.0
2010-06-28 14:30:00,104.0,104.22,104.0,104.22,9500.0,81.3269,81.4989,81.3269,81.4989,9500.0
2010-06-28 14:40:00,104.17,104.49,104.17,104.39,7500.0,81.4598,81.7101,81.4598,81.6319,7500.0
2010-06-28 14:50:00,104.45,104.49,104.31,104.48,7200.0,81.6788,81.7101,81.5693,81.7022,7200.0
2010-06-28 15:00:00,104.48,104.67,104.46,104.47,9500.0,81.7022,81.8508,81.6866,81.6944,9500.0
2010-06-28 15:10:00,104.47,104.47,104.28,104.44,12600.0,81.6944,81.6944,81.5458,81.671,12600.0
2010-06-28 15:20:00,104.41,104.46,104.1,104.16,8500.0,81.6475,81.6866,81.4051,81.452,8500.0
2010-06-28 15:30:00,104.12,104.35,104.05,104.28,10700.0,81.4207,81.6006,81.366,81.5458,10700.0
2010-06-28 15:40:00,104.26,104.52,104.21,104.3,8900.0,81.5302,81.7335,81.4911,81.5615,8900.0
2010-06-28 15:50:00,104.31,104.31,103.84,103.93,34100.0,81.5693,81.5693,81.2018,81.2722,34100.0
2010-06-29 09:30:00,102.54,102.78,101.9,101.9,18000.0,80.1852,80.3729,79.6847,79.6847,18000.0
2010-06-29 09:40:00,101.9,101.95,101.16,101.17,19400.0,79.6847,79.7238,79.106,79.1139,19400.0
2010-06-29 09:50:00,101.17,101.63,100.95,101.52,15900.0,79.1139,79.4736,78.9418,79.3876,15900.0
2010-06-29 10:00:00,101.49,101.49,100.71,101.19,16700.0,79.3641,79.3641,78.7541,79.1295,16700.0
2010-06-29 10:10:00,101.19,101.28,100.82,100.92,8700.0,79.1295,79.1999,78.8402,78.9184,8700.0
2010-06-29 10:20:00,100.96,101.06,100.25,100.34,11500.0,78.9496,79.0278,78.3944,78.4648,11500.0
2010-06-29 10:30:00,100.32,100.57,100.18,100.57,21500.0,78.4492,78.6447,78.3397,78.6447,21500.0
2010-06-29 10:40:00,100.56,100.67,100.4,100.66,15800.0,78.6368,78.7229,78.5117,78.715,15800.0
2010-06-29 10:50:00,100.64,100.99,100.39,100.86,17100.0,78.6994,78.9731,78.5039,78.8714,17100.0
2010-06-29 11:00:00,100.95,100.96,100.49,100.96,5700.0,78.9418,78.9496,78.5821,78.9496,5700.0
2010-06-29 11:10:00,100.94,101.13,100.76,100.76,10500.0,78.934,79.0826,78.7932,78.7932,10500.0
2010-06-29 11:20:00,100.78,100.93,100.55,100.66,6800.0,78.8089,78.9262,78.629,78.715,6800.0
2010-06-29 11:30:00,100.64,100.68,100.45,100.6,6300.0,78.6994,78.7307,78.5508,78.6681,6300.0
2010-06-29 11:40:00,100.59,100.66,100.39,100.66,3800.0,78.6603,78.715,78.5039,78.715,3800.0
2010-06-29 11:50:00,100.67,100.75,100.46,100.5,4500.0,78.7229,78.7854,78.5586,78.5899,4500.0
2010-06-29 12:00:00,100.5,100.5,100.2,100.39,10100.0,78.5899,78.5899,78.3553,78.5039,10100.0
2010-06-29 12:10:00,100.44,100.54,100.2,100.29,8100.0,78.543,78.6212,78.3553,78.4257,8100.0
2010-06-29 12:20:00,100.33,100.65,100.3,100.37,9900.0,78.457,78.7072,78.4335,78.4883,9900.0
2010-06-29 12:30:00,100.38,100.41,100.16,100.31,19800.0,78.4961,78.5195,78.3241,78.4413,19800.0
2010-06-29 12:40:00,100.34,100.51,100.29,100.5,9400.0,78.4648,78.5977,78.4257,78.5899,9400.0
2010-06-29 12:50:00,100.55,100.6,100.41,100.5,24000.0,78.629,78.6681,78.5195,78.5899,24000.0
2010-06-29 13:00:00,100.5,100.78,100.49,100.77,13800.0,78.5899,78.8089,78.5821,78.8011,13800.0
2010-06-29 13:10:00,100.74,100.74,100.54,100.69,11700.0,78.7776,78.7776,78.6212,78.7385,11700.0
2010-06-29 13:20:00,100.71,100.79,100.57,100.58,25100.0,78.7541,78.8167,78.6447,78.6525,25100.0
2010-06-29 13:30:00,100.55,100.61,100.24,100.33,20000.0,78.629,78.6759,78.3866,78.457,20000.0
2010-06-29 13:40:00,100.32,100.61,100.3,100.45,4000.0,78.4492,78.6759,78.4335,78.5508,4000.0
2010-06-29 13:50:00,100.53,100.68,100.36,100.66,15400.0,78.6134,78.7307,78.4804,78.715,15400.0
2010-06-29 14:00:00,100.63,100.84,100.46,100.75,12400.0,78.6916,78.8558,78.5586,78.7854,12400.0
2010-06-29 14:10:00,100.73,100.96,100.7,100.79,10100.0,78.7698,78.9496,78.7463,78.8167,10100.0
2010-06-29 14:20:00,100.79,100.92,100.65,100.74,15100.0,78.8167,78.9184,78.7072,78.7776,15100.0
2010-06-29 14:30:00,100.71,100.71,100.35,100.43,14700.0,78.7541,78.7541,78.4726,78.5352,14700.0
2010-06-29 14:40:00,100.42,100.55,100.34,100.43,7200.0,78.5274,78.629,78.4648,78.5352,7200.0
2010-06-29 14:50:00,100.4,100.51,100.15,100.22,33300.0,78.5117,78.5977,78.3162,78.371,33300.0
2010-06-29 15:00:00,100.22,100.48,100.12,100.2,24900.0,78.371,78.5743,78.2928,78.3553,24900.0
2010-06-29 15:10:00,100.18,100.4,100.0,100.0,21900.0,78.3397,78.5117,78.1989,78.1989,21900.0
2010-06-29 15:20:00,100.0,100.09,99.63,99.82,34400.0,78.1989,78.2693,77.9096,78.0582,34400.0
2010-06-29 15:30:00,99.8,100.13,99.59,99.98,37500.0,78.0425,78.3006,77.8783,78.1833,37500.0
2010-06-29 15:40:00,99.98,99.98,99.33,99.45,39500.0,78.1833,78.1833,77.675,77.7688,39500.0
2010-06-29 15:50:00,99.45,100.31,99.4,100.02,69700.0,77.7688,78.4413,77.7297,78.2146,69700.0
2010-06-30 09:30:00,99.74,100.35,99.63,100.28,15400.0,77.9956,78.4726,77.9096,78.4179,15400.0
2010-06-30 09:40:00,100.35,101.01,100.35,100.87,8400.0,78.4726,78.9887,78.4726,78.8793,8400.0
2010-06-30 09:50:00,100.78,101.07,100.74,100.76,5400.0,78.8089,79.0357,78.7776,78.7932,5400.0
2010-06-30 10:00:00,100.69,100.72,100.15,100.15,8200.0,78.7385,78.762,78.3162,78.3162,8200.0
2010-06-30 10:10:00,100.15,100.41,100.13,100.41,26400.0,78.3162,78.5195,78.3006,78.5195,26400.0
2010-06-30 10:20:00,100.36,100.67,100.29,100.49,11900.0,78.4804,78.7229,78.4257,78.5821,11900.0
2010-06-30 10:30:00,100.48,101.13,100.48,101.1,11000.0,78.5743,79.0826,78.5743,79.0591,11000.0
2010-06-30 10:40:00,101.14,101.18,100.79,100.83,21900.0,79.0904,79.1217,78.8167,78.848,21900.0
2010-06-30 10:50:00,100.83,100.91,100.46,100.5,30700.0,78.848,78.9105,78.5586,78.5899,30700.0
2010-06-30 11:00:00,100.5,100.72,100.48,100.57,23100.0,78.5899,78.762,78.5743,78.6447,23100.0
2010-06-30 11:10:00,100.6,100.86,100.59,100.8,6700.0,78.6681,78.8714,78.6603,78.8245,6700.0
2010-06-30 11:20:00,100.75,100.92,100.65,100.71,7300.0,78.7854,78.9184,78.7072,78.7541,7300.0
2010-06-30 11:30:00,100.6,100.97,100.55,100.94,9500.0,78.6681,78.9575,78.629,78.934,9500.0
2010-06-30 11:40:00,100.99,101.29,100.99,101.29,9200.0,78.9731,79.2077,78.9731,79.2077,9200.0
2010-06-30 11:50:00,101.28,101.44,101.2,101.24,16700.0,79.1999,79.325,79.1373,79.1686,16700.0
2010-06-30 12:00:00,101.13,101.35,101.13,101.33,12300.0,79.0826,79.2546,79.0826,79.239,12300.0
2010-06-30 12:10:00,101.29,101.41,101.26,101.4,5700.0,79.2077,79.3015,79.1842,79.2937,5700.0
2010-06-30 12:20:00,101.37,101.43,101.24,101.24,4500.0,79.2703,79.3172,79.1686,79.1686,4500.0
2010-06-30 12:30:00,101.22,101.24,101.0,101.09,4700.0,79.153,79.1686,78.9809,79.0513,4700.0
2010-06-30 12:40:00,101.05,101.09,100.75,100.75,4900.0,79.02,79.0513,78.7854,78.7854,4900.0
2010-06-30 12:50:00,100.86,101.08,100.86,101.06,3000.0,78.8714,79.0435,78.8714,79.0278,3000.0
2010-06-30 13:00:00,101.01,101.04,100.8,100.92,6200.0,78.9887,79.0122,78.8245,78.9184,6200.0
2010-06-30 13:10:00,100.93,101.17,100.93,101.16,11900.0,78.9262,79.1139,78.9262,79.106,11900.0
2010-06-30 13:20:00,101.15,101.41,101.1,101.24,7800.0,79.0982,79.3015,79.0591,79.1686,7800.0
2010-06-30 13:30:00,101.23,101.26,101.06,101.19,15500.0,79.1608,79.1842,79.0278,79.1295,15500.0
2010-06-30 13:40:00,101.12,101.4,101.12,101.25,3300.0,79.0748,79.2937,79.0748,79.1764,3300.0
2010-06-30 13:50:00,101.15,101.37,101.11,101.33,2900.0,79.0982,79.2703,79.0669,79.239,2900.0
2010-06-30 14:00:00,101.28,101.42,101.0,101.22,9100.0,79.1999,79.3094,78.9809,79.153,9100.0
2010-06-30 14:10:00,101.19,101.19,100.98,101.04,6200.0,79.1295,79.1295,78.9653,79.0122,6200.0
2010-06-30 14:20:00,101.05,101.06,100.76,100.88,18500.0,79.02,79.0278,78.7932,78.8871,18500.0
2010-06-30 14:30:00,100.88,101.02,100.86,100.95,9400.0,78.8871,78.9966,78.8714,78.9418,9400.0
2010-06-30 14:40:00,100.95,101.02,100.69,100.95,10800.0,78.9418,78.9966,78.7385,78.9418,10800.0
2010-06-30 14:50:00,100.98,100.98,100.78,100.8,11400.0,78.9653,78.9653,78.8089,78.8245,11400.0
2010-06-30 15:00:00,100.74,100.97,100.67,100.82,11200.0,78.7776,78.9575,78.7229,78.8402,11200.0
2010-06-30 15:10:00,100.88,100.89,100.55,100.65,13300.0,78.8871,78.8949,78.629,78.7072,13300.0
2010-06-30 15:20:00,100.68,100.73,100.21,100.27,28800.0,78.7307,78.7698,78.3632,78.4101,28800.0
2010-06-30 15:30:00,100.26,100.34,99.82,99.84,21400.0,78.4022,78.4648,78.0582,78.0738,21400.0
2010-06-30 15:40:00,99.89,99.91,99.22,99.65,65000.0,78.1129,78.1286,77.589,77.9252,65000.0
2010-06-30 15:50:00,99.6,99.89,99.34,99.47,88300.0,77.8861,78.1129,77.6828,77.7845,88300.0
2010-07-01 09:30:00,99.62,99.9,99.29,99.42,27300.0,77.9018,78.1207,77.6437,77.7454,27300.0
2010-07-01 09:40:00,99.44,99.46,98.78,98.78,17600.0,77.761,77.7767,77.2449,77.2449,17600.0
2010-07-01 09:50:00,98.78,98.92,98.51,98.51,31500.0,77.2449,77.3544,77.0338,77.0338,31500.0
2010-07-01 10:00:00,98.5,98.6,97.85,98.38,25500.0,77.0259,77.1041,76.5177,76.9321,25500.0
2010-07-01 10:10:00,98.38,98.55,97.8,97.99,17600.0,76.9321,77.065,76.4786,76.6271,17600.0
2010-07-01 10:20:00,97.98,98.16,97.91,97.94,18700.0,76.6193,76.7601,76.5646,76.588,18700.0
2010-07-01 10:30:00,97.95,98.0,97.38,97.4,15600.0,76.5959,76.635,76.1501,76.1658,15600.0
2010-07-01 10:40:00,97.35,97.71,97.07,97.65,12100.0,76.1267,76.4082,75.9077,76.3613,12100.0
2010-07-01 10:50:00,97.69,97.75,97.16,97.32,12200.0,76.3925,76.4395,75.9781,76.1032,12200.0
2010-07-01 11:00:00,97.23,97.3,96.81,96.87,18600.0,76.0328,76.0876,75.7044,75.7513,18600.0
2010-07-01 11:10:00,96.9,97.32,96.82,97.2,26300.0,75.7748,76.1032,75.7122,76.0094,26300.0
2010-07-01 11:20:00,97.21,97.76,97.08,97.76,33700.0,76.0172,76.4473,75.9155,76.4473,33700.0
2010-07-01 11:30:00,97.7,98.25,97.66,98.25,28300.0,76.4004,76.8305,76.3691,76.8305,28300.0
2010-07-01 11:40:00,98.22,98.3,97.93,98.2,31600.0,76.807,76.8696,76.5802,76.7914,31600.0
2010-07-01 11:50:00,98.2,98.29,97.83,97.98,10700.0,76.7914,76.8617,76.502,76.6193,10700.0
2010-07-01 12:00:00,97.95,97.95,97.74,97.89,5100.0,76.5959,76.5959,76.4316,76.5489,5100.0
2010-07-01 12:10:00,97.91,98.31,97.84,98.3,15700.0,76.5646,76.8774,76.5098,76.8696,15700.0
2010-07-01 12:20:00,98.28,98.33,98.17,98.29,13400.0,76.8539,76.893,76.7679,76.8617,13400.0
2010-07-01 12:30:00,98.32,98.71,98.25,98.67,9900.0,76.8852,77.1902,76.8305,77.1589,9900.0
2010-07-01 12:40:00,98.66,99.32,98.66,98.9,19400.0,77.1511,77.6672,77.1511,77.3387,19400.0
2010-07-01 12:50:00,98.97,99.09,98.54,98.6,4800.0,77.3935,77.4873,77.0572,77.1041,4800.0
2010-07-01 13:00:00,98.61,98.61,98.36,98.5,44900.0,77.112,77.112,76.9165,77.0259,44900.0
2010-07-01 13:10:00,98.55,98.69,98.38,98.66,38300.0,77.065,77.1745,76.9321,77.1511,38300.0
2010-07-01 13:20:00,98.67,98.81,98.55,98.6,30000.0,77.1589,77.2684,77.065,77.1041,30000.0
2010-07-01 13:30:00,98.65,98.88,98.61,98.77,59600.0,77.1432,77.3231,77.112,77.2371,59600.0
2010-07-01 13:40:00,98.78,98.79,98.29,98.4,50900.0,77.2449,77.2527,76.8617,76.9477,50900.0
2010-07-01 13:50:00,98.43,99.02,98.38,99.0,38500.0,76.9712,77.4326,76.9321,77.4169,38500.0
2010-07-01 14:00:00,98.94,98.94,98.52,98.56,19800.0,77.37,77.37,77.0416,77.0729,19800.0
2010-07-01 14:10:00,98.55,98.93,98.55,98.7,46800.0,77.065,77.3622,77.065,77.1823,46800.0
2010-07-01 14:20:00,98.66,98.69,98.43,98.55,39500.0,77.1511,77.1745,76.9712,77.065,39500.0
2010-07-01 14:30:00,98.55,98.82,98.44,98.75,39600.0,77.065,77.2762,76.979,77.2214,39600.0
2010-07-01 14:40:00,98.76,98.8,98.06,98.3,63700.0,77.2293,77.2605,76.6819,76.8696,63700.0
2010-07-01 14:50:00,98.25,98.57,98.0,98.5,24800.0,76.8305,77.0807,76.635,77.0259,24800.0
2010-07-01 15:00:00,98.51,98.71,98.47,98.53,60300.0,77.0338,77.1902,77.0025,77.0494,60300.0
2010-07-01 15:10:00,98.5,98.65,98.4,98.51,51200.0,77.0259,77.1432,76.9477,77.0338,51200.0
2010-07-01 15:20:00,98.5,98.71,98.26,98.61,14500.0,77.0259,77.1902,76.8383,77.112,14500.0
2010-07-01 15:30:00,98.68,98.98,98.54,98.79,16300.0,77.1667,77.4013,77.0572,77.2527,16300.0
2010-07-01 15:40:00,98.76,99.0,98.35,98.35,53900.0,77.2293,77.4169,76.9087,76.9087,53900.0
2010-07-01 15:50:00,98.35,98.99,98.22,98.83,83300.0,76.9087,77.4091,76.807,77.284,83300.0
2010-07-02 09:30:00,99.21,99.58,99.09,99.28,7100.0,77.5812,77.8705,77.4873,77.6359,7100.0
2010-07-02 09:40:00,99.32,99.32,98.82,98.82,7400.0,77.6672,77.6672,77.2762,77.2762,7400.0
2010-07-02 09:50:00,98.88,98.97,98.45,98.72,20800.0,77.3231,77.3935,76.9868,77.198,20800.0
2010-07-02 10:00:00,98.63,98.78,98.26,98.66,7700.0,77.1276,77.2449,76.8383,77.1511,7700.0
2010-07-02 10:10:00,98.72,99.17,98.72,98.96,3700.0,77.198,77.5499,77.198,77.3857,3700.0
2010-07-02 10:20:00,98.94,99.05,98.64,98.72,4900.0,77.37,77.456,77.1354,77.198,4900.0
2010-07-02 10:30:00,98.61,98.7,98.36,98.61,4900.0,77.112,77.1823,76.9165,77.112,4900.0
2010-07-02 10:40:00,98.67,98.78,98.39,98.65,1800.0,77.1589,77.2449,76.9399,77.1432,1800.0
2010-07-02 10:50:00,98.68,98.68,98.17,98.23,5500.0,77.1667,77.1667,76.7679,76.8148,5500.0
2010-07-02 11:00:00,98.23,98.27,97.98,98.16,7200.0,76.8148,76.8461,76.6193,76.7601,7200.0
2010-07-02 11:10:00,98.14,98.28,97.97,97.97,3800.0,76.7444,76.8539,76.6115,76.6115,3800.0
2010-07-02 11:20:00,97.91,98.28,97.82,97.95,10900.0,76.5646,76.8539,76.4942,76.5959,10900.0
2010-07-02 11:30:00,97.9,98.05,97.47,97.55,6500.0,76.5568,76.6741,76.2205,76.2831,6500.0
2010-07-02 11:40:00,97.49,97.67,97.47,97.67,4600.0,76.2361,76.3769,76.2205,76.3769,4600.0
2010-07-02 11:50:00,97.73,97.91,97.7,97.91,6500.0,76.4238,76.5646,76.4004,76.5646,6500.0
2010-07-02 12:00:00,97.92,98.05,97.83,98.05,2400.0,76.5724,76.6741,76.502,76.6741,2400.0
2010-07-02 12:10:00,98.09,98.16,97.86,97.86,2300.0,76.7053,76.7601,76.5255,76.5255,2300.0
2010-07-02 12:20:00,97.85,98.04,97.74,98.01,13300.0,76.5177,76.6662,76.4316,76.6428,13300.0
2010-07-02 12:30:00,97.95,98.04,97.83,97.95,11200.0,76.5959,76.6662,76.502,76.5959,11200.0
2010-07-02 12:40:00,97.97,98.07,97.83,97.92,2500.0,76.6115,76.6897,76.502,76.5724,2500.0
2010-07-02 12:50:00,97.99,98.03,97.8,97.83,16300.0,76.6271,76.6584,76.4786,76.502,16300.0
2010-07-02 13:00:00,97.8,97.94,97.7,97.93,22900.0,76.4786,76.588,76.4004,76.5802,22900.0
2010-07-02 13:10:00,97.93,97.99,97.86,97.93,7800.0,76.5802,76.6271,76.5255,76.5802,7800.0
2010-07-02 13:20:00,97.91,97.95,97.8,97.86,17100.0,76.5646,76.5959,76.4786,76.5255,17100.0
2010-07-02 13:30:00,97.82,98.16,97.82,97.96,16100.0,76.4942,76.7601,76.4942,76.6037,16100.0
2010-07-02 13:40:00,98.0,98.09,97.93,98.09,10200.0,76.635,76.7053,76.5802,76.7053,10200.0
2010-07-02 13:50:00,98.07,98.12,97.95,97.97,23700.0,76.6897,76.7288,76.5959,76.6115,23700.0
2010-07-02 14:00:00,98.0,98.11,97.74,97.87,9600.0,76.635,76.721,76.4316,76.5333,9600.0
2010-07-02 14:10:00,97.85,97.97,97.71,97.97,9100.0,76.5177,76.6115,76.4082,76.6115,9100.0
2010-07-02 14:20:00,97.95,98.05,97.75,97.87,9900.0,76.5959,76.6741,76.4395,76.5333,9900.0
2010-07-02 14:30:00,97.88,97.96,97.71,97.96,6900.0,76.5411,76.6037,76.4082,76.6037,6900.0
2010-07-02 14:40:00,97.89,97.92,97.7,97.73,7100.0,76.5489,76.5724,76.4004,76.4238,7100.0
2010-07-02 14:50:00,97.7,98.07,97.66,98.07,11300.0,76.4004,76.6897,76.3691,76.6897,11300.0
2010-07-02 15:00:00,98.07,98.11,97.82,98.11,8900.0,76.6897,76.721,76.4942,76.721,8900.0
2010-07-02 15:10:00,98.19,98.22,98.03,98.17,16500.0,76.7835,76.807,76.6584,76.7679,16500.0
2010-07-02 15:20:00,98.18,98.48,98.08,98.3,12100.0,76.7757,77.0103,76.6975,76.8696,12100.0
2010-07-02 15:30:00,98.33,98.7,98.2,98.68,36300.0,76.893,77.1823,76.7914,77.1667,36300.0
2010-07-02 15:40:00,98.72,98.94,98.51,98.66,28700.0,77.198,77.37,77.0338,77.1511,28700.0
2010-07-02 15:50:00,98.66,98.73,98.07,98.07,47800.0,77.1511,77.2058,76.6897,76.6897,47800.0
2010-07-06 09:30:00,98.69,99.33,98.6,98.95,18100.0,77.1745,77.675,77.1041,77.3778,18100.0
2010-07-06 09:40:00,98.95,99.15,98.93,99.1,11800.0,77.3778,77.5342,77.3622,77.4951,11800.0
2010-07-06 09:50:00,99.2,99.62,99.2,99.6,18600.0,77.5733,77.9018,77.5733,77.8861,18600.0
2010-07-06 10:00:00,99.53,99.95,99.3,99.7,17800.0,77.8314,78.1598,77.6515,77.9643,17800.0
2010-07-06 10:10:00,99.67,99.88,99.67,99.86,15100.0,77.9409,78.1051,77.9409,78.0895,15100.0
2010-07-06 10:20:00,99.86,99.96,99.72,99.86,18100.0,78.0895,78.1677,77.98,78.0895,18100.0
2010-07-06 10:30:00,99.81,99.98,99.7,99.91,24300.0,78.0504,78.1833,77.9643,78.1286,24300.0
2010-07-06 10:40:00,99.9,99.93,99.6,99.66,7900.0,78.1207,78.1442,77.8861,77.9331,7900.0
2010-07-06 10:50:00,99.63,99.67,99.36,99.37,8400.0,77.9096,77.9409,77.6985,77.7063,8400.0
2010-07-06 11:00:00,99.37,99.65,99.37,99.42,6000.0,77.7063,77.9252,77.7063,77.7454,6000.0
2010-07-06 11:10:00,99.38,99.56,99.18,99.18,8500.0,77.7141,77.8549,77.5577,77.5577,8500.0
2010-07-06 11:20:00,99.16,99.21,98.69,98.75,30100.0,77.5421,77.5812,77.1745,77.2214,30100.0
2010-07-06 11:30:00,98.74,99.03,98.71,99.0,16000.0,77.2136,77.4404,77.1902,77.4169,16000.0
2010-07-06 11:40:00,98.97,99.02,98.85,98.96,8800.0,77.3935,77.4326,77.2996,77.3857,8800.0
2010-07-06 11:50:00,99.0,99.01,98.82,98.89,17200.0,77.4169,77.4248,77.2762,77.3309,17200.0
2010-07-06 12:00:00,98.87,99.06,98.87,99.05,5900.0,77.3153,77.4639,77.3153,77.456,5900.0
2010-07-06 12:10:00,99.02,99.08,98.78,98.84,25600.0,77.4326,77.4795,77.2449,77.2918,25600.0
2010-07-06 12:20:00,98.84,99.0,98.44,98.44,11300.0,77.2918,77.4169,76.979,76.979,11300.0
2010-07-06 12:30:00,98.44,98.67,98.4,98.63,6200.0,76.979,77.1589,76.9477,77.1276,6200.0
2010-07-06 12:40:00,98.61,98.64,98.15,98.19,10200.0,77.112,77.1354,76.7523,76.7835,10200.0
2010-07-06 12:50:00,98.19,98.26,98.0,98.07,10800.0,76.7835,76.8383,76.635,76.6897,10800.0
2010-07-06 13:00:00,98.11,98.36,98.06,98.28,6000.0,76.721,76.9165,76.6819,76.8539,6000.0
2010-07-06 13:10:00,98.25,98.27,97.74,97.83,14200.0,76.8305,76.8461,76.4316,76.502,14200.0
2010-07-06 13:20:00,97.89,98.11,97.76,98.11,10000.0,76.5489,76.721,76.4473,76.721,10000.0
2010-07-06 13:30:00,98.11,98.26,97.79,97.84,11400.0,76.721,76.8383,76.4707,76.5098,11400.0
2010-07-06 13:40:00,97.86,97.92,97.32,97.44,30500.0,76.5255,76.5724,76.1032,76.197,30500.0
2010-07-06 13:50:00,97.57,97.64,97.09,97.24,13400.0,76.2987,76.3534,75.9233,76.0406,13400.0
2010-07-06 14:00:00,97.22,97.58,97.12,97.2,10900.0,76.025,76.3065,75.9468,76.0094,10900.0
2010-07-06 14:10:00,97.22,97.26,96.9,96.97,42400.0,76.025,76.0563,75.7748,75.8295,42400.0
2010-07-06 14:20:00,96.99,97.31,96.84,97.28,18700.0,75.8451,76.0954,75.7278,76.0719,18700.0
2010-07-06 14:30:00,97.24,97.57,97.14,97.55,13900.0,76.0406,76.2987,75.9624,76.2831,13900.0
2010-07-06 14:40:00,97.57,97.57,97.26,97.36,13600.0,76.2987,76.2987,76.0563,76.1345,13600.0
2010-07-06 14:50:00,97.31,97.54,97.25,97.25,19400.0,76.0954,76.2752,76.0485,76.0485,19400.0
2010-07-06 15:00:00,97.23,97.45,97.0,97.26,26500.0,76.0328,76.2049,75.853,76.0563,26500.0
2010-07-06 15:10:00,97.23,97.47,97.03,97.12,23000.0,76.0328,76.2205,75.8764,75.9468,23000.0
2010-07-06 15:20:00,97.07,97.24,96.85,97.16,17700.0,75.9077,76.0406,75.7357,75.9781,17700.0
2010-07-06 15:30:00,97.19,97.36,97.05,97.2,27100.0,76.0015,76.1345,75.8921,76.0094,27100.0
2010-07-06 15:40:00,97.17,97.63,97.13,97.16,41300.0,75.9859,76.3456,75.9546,75.9781,41300.0
2010-07-06 15:50:00,97.22,97.51,97.07,97.49,64300.0,76.025,76.2518,75.9077,76.2361,64300.0
2010-07-07 09:30:00,97.44,98.02,97.44,97.72,9200.0,76.197,76.6506,76.197,76.416,9200.0
2010-07-07 09:40:00,97.67,97.84,97.48,97.56,5400.0,76.3769,76.5098,76.2283,76.2909,5400.0
2010-07-07 09:50:00,97.52,98.12,97.52,98.1,8200.0,76.2596,76.7288,76.2596,76.7132,8200.0
2010-07-07 10:00:00,98.1,98.41,98.1,98.34,16800.0,76.7132,76.9556,76.7132,76.9008,16800.0
2010-07-07 10:10:00,98.38,98.64,98.29,98.44,9900.0,76.9321,77.1354,76.8617,76.979,9900.0
2010-07-07 10:20:00,98.44,98.48,98.2,98.28,10000.0,76.979,77.0103,76.7914,76.8539,10000.0
2010-07-07 10:30:00,98.32,98.81,98.32,98.61,11500.0,76.8852,77.2684,76.8852,77.112,11500.0
2010-07-07 10:40:00,98.62,98.91,98.39,98.86,8900.0,77.1198,77.3466,76.9399,77.3075,8900.0
2010-07-07 10:50:00,98.85,99.04,98.77,98.97,26800.0,77.2996,77.4482,77.2371,77.3935,26800.0
2010-07-07 11:00:00,99.0,99.06,98.9,98.93,9900.0,77.4169,77.4639,77.3387,77.3622,9900.0
2010-07-07 11:10:00,98.98,99.0,98.48,98.52,13800.0,77.4013,77.4169,77.0103,77.0416,13800.0
2010-07-07 11:20:00,98.49,98.69,98.4,98.52,6500.0,77.0181,77.1745,76.9477,77.0416,6500.0
2010-07-07 11:30:00,98.52,98.98,98.52,98.91,2400.0,77.0416,77.4013,77.0416,77.3466,2400.0
2010-07-07 11:40:00,98.82,98.82,98.49,98.51,1700.0,77.2762,77.2762,77.0181,77.0338,1700.0
2010-07-07 11:50:00,98.59,98.64,98.48,98.61,2000.0,77.0963,77.1354,77.0103,77.112,2000.0
2010-07-07 12:00:00,98.64,98.74,98.55,98.68,5200.0,77.1354,77.2136,77.065,77.1667,5200.0
2010-07-07 12:10:00,98.68,98.83,98.68,98.7,2300.0,77.1667,77.284,77.1667,77.1823,2300.0
2010-07-07 12:20:00,98.6,98.83,98.6,98.83,2300.0,77.1041,77.284,77.1041,77.284,2300.0
2010-07-07 12:30:00,98.98,98.99,98.73,98.76,4000.0,77.4013,77.4091,77.2058,77.2293,4000.0
2010-07-07 12:40:00,98.8,98.81,98.6,98.77,4600.0,77.2605,77.2684,77.1041,77.2371,4600.0
2010-07-07 12:50:00,98.77,98.81,98.67,98.73,5700.0,77.2371,77.2684,77.1589,77.2058,5700.0
2010-07-07 13:00:00,98.74,98.87,98.68,98.75,7200.0,77.2136,77.3153,77.1667,77.2214,7200.0
2010-07-07 13:10:00,98.75,99.19,98.72,99.01,7300.0,77.2214,77.5655,77.198,77.4248,7300.0
2010-07-07 13:20:00,99.04,99.16,98.9,99.12,7200.0,77.4482,77.5421,77.3387,77.5108,7200.0
2010-07-07 13:30:00,99.1,99.1,98.84,98.97,4800.0,77.4951,77.4951,77.2918,77.3935,4800.0
2010-07-07 13:40:00,98.94,99.01,98.84,99.01,13400.0,77.37,77.4248,77.2918,77.4248,13400.0
2010-07-07 13:50:00,99.01,99.25,98.86,99.14,15200.0,77.4248,77.6124,77.3075,77.5264,15200.0
2010-07-07 14:00:00,99.22,99.34,99.19,99.3,6800.0,77.589,77.6828,77.5655,77.6515,6800.0
2010-07-07 14:10:00,99.28,99.38,99.17,99.22,7100.0,77.6359,77.7141,77.5499,77.589,7100.0
2010-07-07 14:20:00,99.22,99.31,99.16,99.24,13200.0,77.589,77.6594,77.5421,77.6046,13200.0
2010-07-07 14:30:00,99.21,99.34,99.05,99.05,9000.0,77.5812,77.6828,77.456,77.456,9000.0
2010-07-07 14:40:00,99.06,99.32,99.03,99.22,8000.0,77.4639,77.6672,77.4404,77.589,8000.0
2010-07-07 14:50:00,99.15,99.54,99.1,99.51,10300.0,77.5342,77.8392,77.4951,77.8158,10300.0
2010-07-07 15:00:00,99.42,99.42,99.19,99.24,8200.0,77.7454,77.7454,77.5655,77.6046,8200.0
2010-07-07 15:10:00,99.29,99.71,99.27,99.57,17800.0,77.6437,77.9722,77.6281,77.8627,17800.0
2010-07-07 15:20:00,99.57,99.91,99.56,99.75,14700.0,77.8627,78.1286,77.8549,78.0034,14700.0
2010-07-07 15:30:00,99.79,99.92,99.65,99.78,21500.0,78.0347,78.1364,77.9252,78.0269,21500.0
2010-07-07 15:40:00,99.75,99.91,99.65,99.86,59100.0,78.0034,78.1286,77.9252,78.0895,59100.0
2010-07-07 15:50:00,99.82,100.0,99.72,99.83,94400.0,78.0582,78.1989,77.98,78.066,94400.0
2010-07-08 09:30:00,100.38,101.1,100.38,101.1,9900.0,78.4961,79.0591,78.4961,79.0591,9900.0
2010-07-08 09:40:00,101.06,101.17,100.88,101.05,30600.0,79.0278,79.1139,78.8871,79.02,30600.0
2010-07-08 09:50:00,101.06,101.06,100.55,100.62,14100.0,79.0278,79.0278,78.629,78.6838,14100.0
2010-07-08 10:00:00,100.65,100.94,100.65,100.68,7900.0,78.7072,78.934,78.7072,78.7307,7900.0
2010-07-08 10:10:00,100.69,100.92,100.6,100.92,5100.0,78.7385,78.9184,78.6681,78.9184,5100.0
2010-07-08 10:20:00,100.99,101.26,100.95,101.14,5300.0,78.9731,79.1842,78.9418,79.0904,5300.0
2010-07-08 10:30:00,101.17,101.46,101.17,101.31,13800.0,79.1139,79.3406,79.1139,79.2233,13800.0
2010-07-08 10:40:00,101.31,101.62,101.19,101.33,59500.0,79.2233,79.4658,79.1295,79.239,59500.0
2010-07-08 10:50:00,101.33,101.33,100.91,100.96,17600.0,79.239,79.239,78.9105,78.9496,17600.0
2010-07-08 11:00:00,100.99,101.06,100.82,101.06,22000.0,78.9731,79.0278,78.8402,79.0278,22000.0
2010-07-08 11:10:00,100.99,101.12,100.96,101.07,6900.0,78.9731,79.0748,78.9496,79.0357,6900.0
2010-07-08 11:20:00,101.07,101.12,100.91,100.91,11600.0,79.0357,79.0748,78.9105,78.9105,11600.0
2010-07-08 11:30:00,100.94,101.11,100.87,100.9,9600.0,78.934,79.0669,78.8793,78.9027,9600.0
2010-07-08 11:40:00,100.89,101.0,100.67,100.67,5400.0,78.8949,78.9809,78.7229,78.7229,5400.0
2010-07-08 11:50:00,100.67,100.67,100.43,100.64,2900.0,78.7229,78.7229,78.5352,78.6994,2900.0
2010-07-08 12:00:00,100.66,101.08,100.66,100.93,10500.0,78.715,79.0435,78.715,78.9262,10500.0
2010-07-08 12:10:00,100.9,100.94,100.78,100.87,6200.0,78.9027,78.934,78.8089,78.8793,6200.0
2010-07-08 12:20:00,100.9,100.98,100.85,100.92,4200.0,78.9027,78.9653,78.8636,78.9184,4200.0
2010-07-08 12:30:00,100.91,100.91,100.71,100.76,10800.0,78.9105,78.9105,78.7541,78.7932,10800.0
2010-07-08 12:40:00,100.7,100.75,100.52,100.59,14400.0,78.7463,78.7854,78.6056,78.6603,14400.0
2010-07-08 12:50:00,100.59,100.88,100.5,100.72,32500.0,78.6603,78.8871,78.5899,78.762,32500.0
2010-07-08 13:00:00,100.78,101.0,100.78,100.99,21200.0,78.8089,78.9809,78.8089,78.9731,21200.0
2010-07-08 13:10:00,101.0,101.05,100.95,101.05,22600.0,78.9809,79.02,78.9418,79.02,22600.0
2010-07-08 13:20:00,101.02,101.05,100.95,100.98,8200.0,78.9966,79.02,78.9418,78.9653,8200.0
2010-07-08 13:30:00,100.94,101.1,100.89,101.05,6900.0,78.934,79.0591,78.8949,79.02,6900.0
2010-07-08 13:40:00,101.0,101.05,100.89,101.05,8800.0,78.9809,79.02,78.8949,79.02,8800.0
2010-07-08 13:50:00,101.06,101.06,100.72,100.78,7700.0,79.0278,79.0278,78.762,78.8089,7700.0
2010-07-08 14:00:00,100.83,100.9,100.69,100.71,5400.0,78.848,78.9027,78.7385,78.7541,5400.0
2010-07-08 14:10:00,100.65,100.65,100.24,100.45,12100.0,78.7072,78.7072,78.3866,78.5508,12100.0
2010-07-08 14:20:00,100.43,100.49,100.29,100.38,8100.0,78.5352,78.5821,78.4257,78.4961,8100.0
2010-07-08 14:30:00,100.4,100.53,100.33,100.37,11100.0,78.5117,78.6134,78.457,78.4883,11100.0
2010-07-08 14:40:00,100.41,100.62,100.39,100.49,10700.0,78.5195,78.6838,78.5039,78.5821,10700.0
2010-07-08 14:50:00,100.57,100.68,100.45,100.62,9100.0,78.6447,78.7307,78.5508,78.6838,9100.0
2010-07-08 15:00:00,100.61,100.62,100.41,100.45,19000.0,78.6759,78.6838,78.5195,78.5508,19000.0
2010-07-08 15:10:00,100.5,100.7,100.44,100.64,30600.0,78.5899,78.7463,78.543,78.6994,30600.0
2010-07-08 15:20:00,100.69,101.01,100.65,101.0,26800.0,78.7385,78.9887,78.7072,78.9809,26800.0
2010-07-08 15:30:00,101.0,101.33,100.97,101.22,59100.0,78.9809,79.239,78.9575,79.153,59100.0
2010-07-08 15:40:00,101.22,101.45,101.07,101.24,94000.0,79.153,79.3328,79.0357,79.1686,94000.0
2010-07-08 15:50:00,101.24,101.57,101.18,101.54,95400.0,79.1686,79.4267,79.1217,79.4032,95400.0
2010-07-09 09:30:00,101.8,101.93,101.35,101.87,10600.0,79.6065,79.7082,79.2546,79.6613,10600.0
2010-07-09 09:40:00,101.9,102.0,101.81,101.89,8100.0,79.6847,79.7629,79.6143,79.6769,8100.0
2010-07-09 09:50:00,101.88,102.17,101.85,102.02,14000.0,79.6691,79.8958,79.6456,79.7786,14000.0
2010-07-09 10:00:00,102.11,102.33,102.03,102.08,13800.0,79.8489,80.021,79.7864,79.8255,13800.0
2010-07-09 10:10:00,102.07,102.55,102.02,102.48,14900.0,79.8177,80.193,79.7786,80.1383,14900.0
2010-07-09 10:20:00,102.5,102.68,102.35,102.56,9200.0,80.1539,80.2947,80.0366,80.2008,9200.0
2010-07-09 10:30:00,102.57,102.84,102.51,102.69,9600.0,80.2086,80.4198,80.1617,80.3025,9600.0
2010-07-09 10:40:00,102.67,102.85,102.64,102.67,16800.0,80.2868,80.4276,80.2634,80.2868,16800.0
2010-07-09 10:50:00,102.68,102.87,102.66,102.81,34900.0,80.2947,80.4432,80.279,80.3963,34900.0
2010-07-09 11:00:00,102.82,102.9,102.69,102.75,33700.0,80.4041,80.4667,80.3025,80.3494,33700.0
2010-07-09 11:10:00,102.7,102.82,102.45,102.54,20000.0,80.3103,80.4041,80.1148,80.1852,20000.0
2010-07-09 11:20:00,102.51,102.57,102.24,102.4,9700.0,80.1617,80.2086,79.9506,80.0757,9700.0
2010-07-09 11:30:00,102.37,102.53,102.35,102.53,9600.0,80.0522,80.1774,80.0366,80.1774,9600.0
2010-07-09 11:40:00,102.54,102.72,102.51,102.59,7000.0,80.1852,80.3259,80.1617,80.2243,7000.0
2010-07-09 11:50:00,102.55,102.58,102.37,102.42,8200.0,80.193,80.2165,80.0522,80.0913,8200.0
2010-07-09 12:00:00,102.48,102.56,102.41,102.55,6300.0,80.1383,80.2008,80.0835,80.193,6300.0
2010-07-09 12:10:00,102.54,102.63,102.42,102.48,5800.0,80.1852,80.2556,80.0913,80.1383,5800.0
2010-07-09 12:20:00,102.46,102.56,102.46,102.48,6200.0,80.1226,80.2008,80.1226,80.1383,6200.0
2010-07-09 12:30:00,102.48,102.48,102.21,102.3,9200.0,80.1383,80.1383,79.9271,79.9975,9200.0
2010-07-09 12:40:00,102.28,102.38,102.25,102.3,5400.0,79.9819,80.0601,79.9584,79.9975,5400.0
2010-07-09 12:50:00,102.28,102.53,102.28,102.42,6000.0,79.9819,80.1774,79.9819,80.0913,6000.0
2010-07-09 13:00:00,102.37,102.61,102.35,102.58,8300.0,80.0522,80.2399,80.0366,80.2165,8300.0
2010-07-09 13:10:00,102.55,102.62,102.46,102.48,10300.0,80.193,80.2477,80.1226,80.1383,10300.0
2010-07-09 13:20:00,102.47,102.56,102.41,102.52,12700.0,80.1304,80.2008,80.0835,80.1695,12700.0
2010-07-09 13:30:00,102.49,102.66,102.48,102.61,6800.0,80.1461,80.279,80.1383,80.2399,6800.0
2010-07-09 13:40:00,102.65,102.69,102.52,102.59,7200.0,80.2712,80.3025,80.1695,80.2243,7200.0
2010-07-09 13:50:00,102.58,102.77,102.56,102.77,5900.0,80.2165,80.365,80.2008,80.365,5900.0
2010-07-09 14:00:00,102.74,102.85,102.6,102.6,9100.0,80.3416,80.4276,80.2321,80.2321,9100.0
2010-07-09 14:10:00,102.63,102.67,102.55,102.67,6700.0,80.2556,80.2868,80.193,80.2868,6700.0
2010-07-09 14:20:00,102.66,102.76,102.65,102.67,8400.0,80.279,80.3572,80.2712,80.2868,8400.0
2010-07-09 14:30:00,102.66,102.87,102.64,102.78,17600.0,80.279,80.4432,80.2634,80.3729,17600.0
2010-07-09 14:40:00,102.77,102.97,102.77,102.9,10900.0,80.365,80.5214,80.365,80.4667,10900.0
2010-07-09 14:50:00,102.87,103.34,102.87,103.27,17000.0,80.4432,80.8108,80.4432,80.756,17000.0
2010-07-09 15:00:00,103.24,103.28,102.97,102.98,24300.0,80.7326,80.7639,80.5214,80.5293,24300.0
2010-07-09 15:10:00,103.0,103.14,102.99,103.01,22200.0,80.5449,80.6544,80.5371,80.5527,22200.0
2010-07-09 15:20:00,103.07,103.07,102.72,102.79,38400.0,80.5996,80.5996,80.3259,80.3807,38400.0
2010-07-09 15:30:00,102.75,103.15,102.75,103.13,32400.0,80.3494,80.6622,80.3494,80.6466,32400.0
2010-07-09 15:40:00,103.12,103.24,102.96,103.1,30800.0,80.6387,80.7326,80.5136,80.6231,30800.0
2010-07-09 15:50:00,103.12,103.2,102.99,103.08,45800.0,80.6387,80.7013,80.5371,80.6075,45800.0
2010-07-12 09:30:00,102.55,103.06,102.38,102.86,13400.0,80.193,80.5918,80.0601,80.4354,13400.0
2010-07-12 09:40:00,102.86,103.64,102.86,103.48,10800.0,80.4354,81.0454,80.4354,80.9203,10800.0
2010-07-12 09:50:00,103.46,103.5,103.27,103.34,6200.0,80.9046,80.9359,80.756,80.8108,6200.0
2010-07-12 10:00:00,103.39,103.5,103.14,103.14,11700.0,80.8499,80.9359,80.6544,80.6544,11700.0
2010-07-12 10:10:00,103.13,103.13,102.78,103.04,14300.0,80.6466,80.6466,80.3729,80.5762,14300.0
2010-07-12 10:20:00,103.05,103.05,102.72,102.92,8900.0,80.584,80.584,80.3259,80.4823,8900.0
2010-07-12 10:30:00,102.83,102.86,102.72,102.79,6500.0,80.412,80.4354,80.3259,80.3807,6500.0
2010-07-12 10:40:00,102.76,102.8,102.5,102.73,6700.0,80.3572,80.3885,80.1539,80.3338,6700.0
2010-07-12 10:50:00,102.63,102.63,102.47,102.55,3900.0,80.2556,80.2556,80.1304,80.193,3900.0
2010-07-12 11:00:00,102.57,102.57,102.06,102.12,9500.0,80.2086,80.2086,79.8098,79.8567,9500.0
2010-07-12 11:10:00,102.16,102.52,102.16,102.51,7500.0,79.888,80.1695,79.888,80.1617,7500.0
2010-07-12 11:20:00,102.56,102.68,102.37,102.62,6200.0,80.2008,80.2947,80.0522,80.2477,6200.0
2010-07-12 11:30:00,102.69,102.81,102.6,102.66,4500.0,80.3025,80.3963,80.2321,80.279,4500.0
2010-07-12 11:40:00,102.68,102.83,102.59,102.76,40600.0,80.2947,80.412,80.2243,80.3572,40600.0
2010-07-12 11:50:00,102.76,102.86,102.69,102.81,5400.0,80.3572,80.4354,80.3025,80.3963,5400.0
2010-07-12 12:00:00,102.82,103.01,102.82,102.99,6300.0,80.4041,80.5527,80.4041,80.5371,6300.0
2010-07-12 12:10:00,102.99,103.26,102.99,103.2,8800.0,80.5371,80.7482,80.5371,80.7013,8800.0
2010-07-12 12:20:00,103.21,103.22,103.02,103.15,12400.0,80.7091,80.7169,80.5605,80.6622,12400.0
2010-07-12 12:30:00,103.15,103.39,103.06,103.39,12900.0,80.6622,80.8499,80.5918,80.8499,12900.0
2010-07-12 12:40:00,103.4,103.47,103.2,103.25,7900.0,80.8577,80.9124,80.7013,80.7404,7900.0
2010-07-12 12:50:00,103.24,103.38,103.13,103.18,7400.0,80.7326,80.8421,80.6466,80.6857,7400.0
2010-07-12 13:00:00,103.15,103.29,103.06,103.29,12700.0,80.6622,80.7717,80.5918,80.7717,12700.0
2010-07-12 13:10:00,103.28,103.53,103.24,103.47,13200.0,80.7639,80.9594,80.7326,80.9124,13200.0
2010-07-12 13:20:00,103.48,103.49,103.41,103.48,4900.0,80.9203,80.9281,80.8655,80.9203,4900.0
2010-07-12 13:30:00,103.53,103.58,103.43,103.57,14400.0,80.9594,80.9985,80.8812,80.9906,14400.0
2010-07-12 13:40:00,103.57,103.6,103.42,103.54,18100.0,80.9906,81.0141,80.8733,80.9672,18100.0
2010-07-12 13:50:00,103.54,103.68,103.49,103.55,18100.0,80.9672,81.0767,80.9281,80.975,18100.0
2010-07-12 14:00:00,103.56,103.6,103.48,103.53,18000.0,80.9828,81.0141,80.9203,80.9594,18000.0
2010-07-12 14:10:00,103.53,103.68,103.46,103.46,17100.0,80.9594,81.0767,80.9046,80.9046,17100.0
2010-07-12 14:20:00,103.47,103.62,103.47,103.62,15700.0,80.9124,81.0297,80.9124,81.0297,15700.0
2010-07-12 14:30:00,103.6,103.75,103.49,103.71,22000.0,81.0141,81.1314,80.9281,81.1001,22000.0
2010-07-12 14:40:00,103.63,103.79,103.63,103.72,10600.0,81.0376,81.1627,81.0376,81.1079,10600.0
2010-07-12 14:50:00,103.72,103.72,103.43,103.59,16000.0,81.1079,81.1079,80.8812,81.0063,16000.0
2010-07-12 15:00:00,103.61,103.63,103.38,103.48,19800.0,81.0219,81.0376,80.8421,80.9203,19800.0
2010-07-12 15:10:00,103.48,103.67,103.39,103.63,20800.0,80.9203,81.0688,80.8499,81.0376,20800.0
2010-07-12 15:20:00,103.55,103.74,103.52,103.67,24300.0,80.975,81.1236,80.9515,81.0688,24300.0
2010-07-12 15:30:00,103.69,103.83,103.52,103.75,35500.0,81.0845,81.194,80.9515,81.1314,35500.0
2010-07-12 15:40:00,103.78,103.93,103.72,103.75,53300.0,81.1549,81.2722,81.1079,81.1314,53300.0
2010-07-12 15:50:00,103.75,103.89,103.69,103.81,69800.0,81.1314,81.2409,81.0845,81.1783,69800.0
2010-07-13 09:30:00,104.86,105.23,104.28,104.98,24900.0,81.9994,82.2887,81.5458,82.0932,24900.0
2010-07-13 09:40:00,105.08,105.73,105.08,105.56,27800.0,82.1714,82.6797,82.1714,82.5468,27800.0
2010-07-13 09:50:00,105.55,105.88,105.47,105.77,13100.0,82.539,82.797,82.4764,82.711,13100.0
2010-07-13 10:00:00,105.77,106.23,105.77,105.9,21800.0,82.711,83.0707,82.711,82.8127,21800.0
2010-07-13 10:10:00,105.89,105.89,105.57,105.57,22700.0,82.8048,82.8048,82.5546,82.5546,22700.0
2010-07-13 10:20:00,105.66,105.68,105.45,105.47,11100.0,82.625,82.6406,82.4608,82.4764,11100.0
2010-07-13 10:30:00,105.5,105.51,105.19,105.27,12100.0,82.4999,82.5077,82.2575,82.32,12100.0
2010-07-13 10:40:00,105.32,105.32,105.0,105.0,26300.0,82.3591,82.3591,82.1089,82.1089,26300.0
2010-07-13 10:50:00,105.0,105.1,104.9,104.93,45400.0,82.1089,82.1871,82.0307,82.0541,45400.0
2010-07-13 11:00:00,104.94,105.16,104.9,105.14,29400.0,82.062,82.234,82.0307,82.2184,29400.0
2010-07-13 11:10:00,105.11,105.37,105.07,105.27,18800.0,82.1949,82.3982,82.1636,82.32,18800.0
2010-07-13 11:20:00,105.26,105.3,105.14,105.24,14100.0,82.3122,82.3435,82.2184,82.2966,14100.0
2010-07-13 11:30:00,105.22,105.75,105.2,105.75,14200.0,82.2809,82.6954,82.2653,82.6954,14200.0
2010-07-13 11:40:00,105.74,105.78,105.67,105.71,8100.0,82.6876,82.7188,82.6328,82.6641,8100.0
2010-07-13 11:50:00,105.71,105.94,105.68,105.76,9800.0,82.6641,82.8439,82.6406,82.7032,9800.0
2010-07-13 12:00:00,105.71,105.77,105.42,105.59,22600.0,82.6641,82.711,82.4373,82.5703,22600.0
2010-07-13 12:10:00,105.58,105.65,105.47,105.54,6200.0,82.5624,82.6172,82.4764,82.5312,6200.0
2010-07-13 12:20:00,105.5,105.53,105.39,105.53,15000.0,82.4999,82.5233,82.4139,82.5233,15000.0
2010-07-13 12:30:00,105.54,105.58,105.46,105.46,16000.0,82.5312,82.5624,82.4686,82.4686,16000.0
2010-07-13 12:40:00,105.45,105.48,105.32,105.32,9000.0,82.4608,82.4842,82.3591,82.3591,9000.0
2010-07-13 12:50:00,105.28,105.49,105.26,105.26,9900.0,82.3278,82.4921,82.3122,82.3122,9900.0
2010-07-13 13:00:00,105.28,105.51,105.21,105.48,9000.0,82.3278,82.5077,82.2731,82.4842,9000.0
2010-07-13 13:10:00,105.45,105.49,105.06,105.1,9000.0,82.4608,82.4921,82.1558,82.1871,9000.0
2010-07-13 13:20:00,105.08,105.19,105.0,105.06,10800.0,82.1714,82.2575,82.1089,82.1558,10800.0
2010-07-13 13:30:00,105.07,105.35,105.07,105.35,9000.0,82.1636,82.3826,82.1636,82.3826,9000.0
2010-07-13 13:40:00,105.32,105.32,105.12,105.12,10400.0,82.3591,82.3591,82.2027,82.2027,10400.0
2010-07-13 13:50:00,105.13,105.27,105.04,105.18,23400.0,82.2105,82.32,82.1402,82.2496,23400.0
2010-07-13 14:00:00,105.21,105.44,105.15,105.37,8000.0,82.2731,82.453,82.2262,82.3982,8000.0
2010-07-13 14:10:00,105.35,105.5,105.31,105.46,11900.0,82.3826,82.4999,82.3513,82.4686,11900.0
2010-07-13 14:20:00,105.46,105.46,105.06,105.17,28300.0,82.4686,82.4686,82.1558,82.2418,28300.0
2010-07-13 14:30:00,105.17,105.32,105.15,105.32,34900.0,82.2418,82.3591,82.2262,82.3591,34900.0
2010-07-13 14:40:00,105.37,105.42,105.3,105.4,13300.0,82.3982,82.4373,82.3435,82.4217,13300.0
2010-07-13 14:50:00,105.45,105.45,105.33,105.37,16600.0,82.4608,82.4608,82.3669,82.3982,16600.0
2010-07-13 15:00:00,105.39,105.55,105.39,105.55,42100.0,82.4139,82.539,82.4139,82.539,42100.0
2010-07-13 15:10:00,105.53,105.74,105.53,105.71,30400.0,82.5233,82.6876,82.5233,82.6641,30400.0
2010-07-13 15:20:00,105.68,105.82,105.59,105.79,20000.0,82.6406,82.7501,82.5703,82.7267,20000.0
2010-07-13 15:30:00,105.79,105.82,105.65,105.75,21300.0,82.7267,82.7501,82.6172,82.6954,21300.0
2010-07-13 15:40:00,105.76,105.84,105.66,105.69,44700.0,82.7032,82.7658,82.625,82.6485,44700.0
2010-07-13 15:50:00,105.68,105.74,105.21,105.38,71800.0,82.6406,82.6876,82.2731,82.406,71800.0
2010-07-14 09:30:00,104.24,104.96,103.55,103.69,43100.0,81.5146,82.0776,80.975,81.0845,43100.0
2010-07-14 09:40:00,103.71,104.0,103.59,103.92,17500.0,81.1001,81.3269,81.0063,81.2643,17500.0
2010-07-14 09:50:00,104.0,104.19,103.74,104.19,14900.0,81.3269,81.4755,81.1236,81.4755,14900.0
2010-07-14 10:00:00,104.16,104.17,103.7,104.13,10300.0,81.452,81.4598,81.0923,81.4285,10300.0
2010-07-14 10:10:00,104.11,104.28,103.99,104.26,13500.0,81.4129,81.5458,81.3191,81.5302,13500.0
2010-07-14 10:20:00,104.22,104.48,104.12,104.17,32200.0,81.4989,81.7022,81.4207,81.4598,32200.0
2010-07-14 10:30:00,104.16,104.26,104.04,104.12,19500.0,81.452,81.5302,81.3582,81.4207,19500.0
2010-07-14 10:40:00,104.15,104.44,104.15,104.33,10900.0,81.4442,81.671,81.4442,81.5849,10900.0
2010-07-14 10:50:00,104.33,104.42,104.24,104.4,9700.0,81.5849,81.6553,81.5146,81.6397,9700.0
2010-07-14 11:00:00,104.45,104.85,104.44,104.85,28600.0,81.6788,81.9916,81.671,81.9916,28600.0
2010-07-14 11:10:00,104.85,105.0,104.8,104.99,15900.0,81.9916,82.1089,81.9525,82.1011,15900.0
2010-07-14 11:20:00,104.97,105.17,104.93,105.13,9500.0,82.0854,82.2418,82.0541,82.2105,9500.0
2010-07-14 11:30:00,105.11,105.18,105.03,105.14,8200.0,82.1949,82.2496,82.1323,82.2184,8200.0
2010-07-14 11:40:00,105.13,105.5,105.11,105.43,7300.0,82.2105,82.4999,82.1949,82.4451,7300.0
2010-07-14 11:50:00,105.38,105.48,105.32,105.42,8800.0,82.406,82.4842,82.3591,82.4373,8800.0
2010-07-14 12:00:00,105.32,105.34,105.12,105.13,11200.0,82.3591,82.3748,82.2027,82.2105,11200.0
2010-07-14 12:10:00,105.17,105.19,104.96,105.05,10900.0,82.2418,82.2575,82.0776,82.148,10900.0
2010-07-14 12:20:00,105.05,105.07,104.89,105.0,5200.0,82.148,82.1636,82.0229,82.1089,5200.0
2010-07-14 12:30:00,104.97,105.11,104.97,104.99,4600.0,82.0854,82.1949,82.0854,82.1011,4600.0
2010-07-14 12:40:00,104.99,105.14,104.98,105.05,5300.0,82.1011,82.2184,82.0932,82.148,5300.0
2010-07-14 12:50:00,105.04,105.2,104.92,105.2,4500.0,82.1402,82.2653,82.0463,82.2653,4500.0
2010-07-14 13:00:00,105.2,105.24,105.05,105.11,4300.0,82.2653,82.2966,82.148,82.1949,4300.0
2010-07-14 13:10:00,105.2,105.39,105.2,105.31,4800.0,82.2653,82.4139,82.2653,82.3513,4800.0
2010-07-14 13:20:00,105.29,105.4,105.25,105.25,8700.0,82.3357,82.4217,82.3044,82.3044,8700.0
2010-07-14 13:30:00,105.24,105.26,105.17,105.19,8200.0,82.2966,82.3122,82.2418,82.2575,8200.0
2010-07-14 13:40:00,105.19,105.19,104.94,104.96,24200.0,82.2575,82.2575,82.062,82.0776,24200.0
2010-07-14 13:50:00,104.95,104.95,104.62,104.72,16900.0,82.0698,82.0698,81.8117,81.8899,16900.0
2010-07-14 14:00:00,104.74,104.75,104.37,104.5,18100.0,81.9056,81.9134,81.6162,81.7179,18100.0
2010-07-14 14:10:00,104.54,104.54,104.3,104.35,17200.0,81.7492,81.7492,81.5615,81.6006,17200.0
2010-07-14 14:20:00,104.32,104.6,104.04,104.32,21600.0,81.5771,81.7961,81.3582,81.5771,21600.0
2010-07-14 14:30:00,104.29,104.41,104.15,104.32,30400.0,81.5537,81.6475,81.4442,81.5771,30400.0
2010-07-14 14:40:00,104.27,104.42,104.18,104.33,20000.0,81.538,81.6553,81.4676,81.5849,20000.0
2010-07-14 14:50:00,104.34,104.34,104.01,104.16,45300.0,81.5928,81.5928,81.3347,81.452,45300.0
2010-07-14 15:00:00,104.17,104.25,103.81,103.93,35100.0,81.4598,81.5224,81.1783,81.2722,35100.0
2010-07-14 15:10:00,103.95,104.15,103.86,104.04,47000.0,81.2878,81.4442,81.2174,81.3582,47000.0
2010-07-14 15:20:00,104.06,104.13,103.86,103.92,37200.0,81.3738,81.4285,81.2174,81.2643,37200.0
2010-07-14 15:30:00,103.92,104.0,103.63,103.85,60000.0,81.2643,81.3269,81.0376,81.2096,60000.0
2010-07-14 15:40:00,103.86,103.92,103.5,103.89,59800.0,81.2174,81.2643,80.9359,81.2409,59800.0
2010-07-14 15:50:00,103.89,103.9,103.62,103.73,103100.0,81.2409,81.2487,81.0297,81.1158,103100.0
2010-07-15 09:30:00,106.3,106.31,104.04,105.91,164700.0,83.1255,83.1333,81.3582,82.8205,164700.0
2010-07-15 09:40:00,105.66,105.78,103.44,103.75,123000.0,82.625,82.7188,80.889,81.1314,123000.0
2010-07-15 09:50:00,103.76,105.82,103.62,105.09,118700.0,81.1392,82.7501,81.0297,82.1793,118700.0
2010-07-15 10:00:00,105.03,105.03,103.79,103.89,121000.0,82.1323,82.1323,81.1627,81.2409,121000.0
2010-07-15 10:10:00,103.88,104.08,103.43,104.08,77800.0,81.2331,81.3894,80.8812,81.3894,77800.0
2010-07-15 10:20:00,104.01,104.26,103.9,104.26,54400.0,81.3347,81.5302,81.2487,81.5302,54400.0
2010-07-15 10:30:00,104.18,104.99,103.99,104.94,52000.0,81.4676,82.1011,81.3191,82.062,52000.0
2010-07-15 10:40:00,104.93,105.48,104.81,105.44,56300.0,82.0541,82.4842,81.9603,82.453,56300.0
2010-07-15 10:50:00,105.37,105.93,105.37,105.68,52600.0,82.3982,82.8361,82.3982,82.6406,52600.0
2010-07-15 11:00:00,105.68,105.69,105.35,105.36,56800.0,82.6406,82.6485,82.3826,82.3904,56800.0
2010-07-15 11:10:00,105.38,105.91,105.25,105.79,31600.0,82.406,82.8205,82.3044,82.7267,31600.0
2010-07-15 11:20:00,105.78,106.55,105.78,106.53,54300.0,82.7188,83.321,82.7188,83.3053,54300.0
2010-07-15 11:30:00,106.51,106.56,106.07,106.31,98300.0,83.2897,83.3288,82.9456,83.1333,98300.0
2010-07-15 11:40:00,106.32,106.32,106.1,106.16,18100.0,83.1411,83.1411,82.9691,83.016,18100.0
2010-07-15 11:50:00,106.19,106.24,105.48,105.51,44400.0,83.0394,83.0785,82.4842,82.5077,44400.0
2010-07-15 12:00:00,105.51,105.51,104.94,105.09,35800.0,82.5077,82.5077,82.062,82.1793,35800.0
2010-07-15 12:10:00,105.1,105.39,105.09,105.11,18900.0,82.1871,82.4139,82.1793,82.1949,18900.0
2010-07-15 12:20:00,105.09,105.26,104.79,105.19,24300.0,82.1793,82.3122,81.9447,82.2575,24300.0
2010-07-15 12:30:00,105.18,105.35,105.11,105.24,23300.0,82.2496,82.3826,82.1949,82.2966,23300.0
2010-07-15 12:40:00,105.24,105.76,105.11,105.67,38000.0,82.2966,82.7032,82.1949,82.6328,38000.0
2010-07-15 12:50:00,105.64,105.88,105.48,105.67,8400.0,82.6094,82.797,82.4842,82.6328,8400.0
2010-07-15 13:00:00,105.66,105.8,105.63,105.76,16100.0,82.625,82.7345,82.6015,82.7032,16100.0
2010-07-15 13:10:00,105.78,106.34,105.78,106.26,21700.0,82.7188,83.1567,82.7188,83.0942,21700.0
2010-07-15 13:20:00,106.31,106.6,106.25,106.53,31700.0,83.1333,83.3601,83.0864,83.3053,31700.0
2010-07-15 13:30:00,106.53,106.73,106.43,106.49,19000.0,83.3053,83.4617,83.2271,83.274,19000.0
2010-07-15 13:40:00,106.54,106.72,106.49,106.68,37000.0,83.3131,83.4539,83.274,83.4226,37000.0
2010-07-15 13:50:00,106.6,106.71,106.5,106.58,37900.0,83.3601,83.4461,83.2819,83.3444,37900.0
2010-07-15 14:00:00,106.55,107.66,106.34,107.5,178900.0,83.321,84.189,83.1567,84.0639,178900.0
2010-07-15 14:10:00,107.48,107.64,107.27,107.5,76900.0,84.0482,84.1733,83.884,84.0639,76900.0
2010-07-15 14:20:00,107.51,108.61,107.34,108.31,92000.0,84.0717,84.9319,83.9387,84.6973,92000.0
2010-07-15 14:30:00,108.3,109.03,108.23,108.36,102300.0,84.6894,85.2603,84.6347,84.7364,102300.0
2010-07-15 14:40:00,108.35,108.58,107.75,107.89,37400.0,84.7285,84.9084,84.2593,84.3688,37400.0
2010-07-15 14:50:00,107.87,107.97,107.49,107.5,34200.0,84.3532,84.4314,84.056,84.0639,34200.0
2010-07-15 15:00:00,107.46,107.56,107.12,107.23,51200.0,84.0326,84.1108,83.7667,83.8527,51200.0
2010-07-15 15:10:00,107.19,107.19,106.73,106.87,71800.0,83.8214,83.8214,83.4617,83.5712,71800.0
2010-07-15 15:20:00,106.88,107.13,106.66,107.09,58300.0,83.579,83.7745,83.407,83.7432,58300.0
2010-07-15 15:30:00,107.01,107.35,106.78,107.23,54400.0,83.6807,83.9466,83.5008,83.8527,54400.0
2010-07-15 15:40:00,107.31,107.41,107.06,107.12,121900.0,83.9153,83.9935,83.7198,83.7667,121900.0
2010-07-15 15:50:00,107.13,107.28,106.75,106.78,148100.0,83.7745,83.8918,83.4774,83.5008,148100.0
2010-07-16 09:30:00,106.4,106.46,105.84,106.14,77000.0,83.2037,83.2506,82.7658,83.0003,77000.0
2010-07-16 09:40:00,106.04,106.04,104.89,104.89,33100.0,82.9221,82.9221,82.0229,82.0229,33100.0
2010-07-16 09:50:00,104.94,105.21,104.73,104.95,30700.0,82.062,82.2731,81.8977,82.0698,30700.0
2010-07-16 10:00:00,104.95,105.04,104.5,104.5,33100.0,82.0698,82.1402,81.7179,81.7179,33100.0
2010-07-16 10:10:00,104.54,105.03,104.5,105.01,14600.0,81.7492,82.1323,81.7179,82.1167,14600.0
2010-07-16 10:20:00,105.01,105.14,104.84,105.06,20800.0,82.1167,82.2184,81.9838,82.1558,20800.0
2010-07-16 10:30:00,105.08,105.08,104.82,104.94,24900.0,82.1714,82.1714,81.9681,82.062,24900.0
2010-07-16 10:40:00,104.9,105.27,104.84,105.23,15500.0,82.0307,82.32,81.9838,82.2887,15500.0
2010-07-16 10:50:00,105.23,105.66,105.19,105.51,22500.0,82.2887,82.625,82.2575,82.5077,22500.0
2010-07-16 11:00:00,105.55,105.65,105.05,105.07,28100.0,82.539,82.6172,82.148,82.1636,28100.0
2010-07-16 11:10:00,105.11,105.21,104.95,105.12,9400.0,82.1949,82.2731,82.0698,82.2027,9400.0
2010-07-16 11:20:00,105.1,105.11,104.77,104.88,28000.0,82.1871,82.1949,81.929,82.015,28000.0
2010-07-16 11:30:00,104.89,105.2,104.73,105.1,16800.0,82.0229,82.2653,81.8977,82.1871,16800.0
2010-07-16 11:40:00,105.06,105.23,104.98,105.12,12600.0,82.1558,82.2887,82.0932,82.2027,12600.0
2010-07-16 11:50:00,105.09,105.15,104.88,104.95,11500.0,82.1793,82.2262,82.015,82.0698,11500.0
2010-07-16 12:00:00,104.9,105.04,104.84,104.96,11700.0,82.0307,82.1402,81.9838,82.0776,11700.0
2010-07-16 12:10:00,105.0,105.12,104.71,104.8,14100.0,82.1089,82.2027,81.8821,81.9525,14100.0
2010-07-16 12:20:00,104.82,104.95,104.77,104.95,9700.0,81.9681,82.0698,81.929,82.0698,9700.0
2010-07-16 12:30:00,104.87,105.05,104.77,104.88,14200.0,82.0072,82.148,81.929,82.015,14200.0
2010-07-16 12:40:00,104.9,105.16,104.83,105.12,21100.0,82.0307,82.234,81.9759,82.2027,21100.0
2010-07-16 12:50:00,105.06,105.14,104.81,104.82,11400.0,82.1558,82.2184,81.9603,81.9681,11400.0
2010-07-16 13:00:00,104.84,104.92,104.65,104.66,14900.0,81.9838,82.0463,81.8352,81.843,14900.0
2010-07-16 13:10:00,104.65,104.74,104.45,104.62,13900.0,81.8352,81.9056,81.6788,81.8117,13900.0
2010-07-16 13:20:00,104.62,104.64,104.34,104.42,14200.0,81.8117,81.8274,81.5928,81.6553,14200.0
2010-07-16 13:30:00,104.41,104.76,104.3,104.55,14300.0,81.6475,81.9212,81.5615,81.757,14300.0
2010-07-16 13:40:00,104.54,104.54,104.18,104.5,17100.0,81.7492,81.7492,81.4676,81.7179,17100.0
2010-07-16 13:50:00,104.45,104.56,104.26,104.54,12300.0,81.6788,81.7648,81.5302,81.7492,12300.0
2010-07-16 14:00:00,104.48,104.6,104.33,104.45,22200.0,81.7022,81.7961,81.5849,81.6788,22200.0
2010-07-16 14:10:00,104.45,104.54,104.19,104.25,12900.0,81.6788,81.7492,81.4755,81.5224,12900.0
2010-07-16 14:20:00,104.25,104.47,104.25,104.3,9400.0,81.5224,81.6944,81.5224,81.5615,9400.0
2010-07-16 14:30:00,104.34,104.45,104.22,104.34,15400.0,81.5928,81.6788,81.4989,81.5928,15400.0
2010-07-16 14:40:00,104.34,104.38,104.26,104.31,21200.0,81.5928,81.624,81.5302,81.5693,21200.0
2010-07-16 14:50:00,104.3,104.3,103.95,104.0,38400.0,81.5615,81.5615,81.2878,81.3269,38400.0
2010-07-16 15:00:00,104.02,104.38,104.02,104.14,35100.0,81.3425,81.624,81.3425,81.4364,35100.0
2010-07-16 15:10:00,104.09,104.22,103.95,104.11,28800.0,81.3973,81.4989,81.2878,81.4129,28800.0
2010-07-16 15:20:00,104.13,104.21,103.97,104.04,89400.0,81.4285,81.4911,81.3034,81.3582,89400.0
2010-07-16 15:30:00,104.04,104.58,104.02,104.47,65400.0,81.3582,81.7804,81.3425,81.6944,65400.0
2010-07-16 15:40:00,104.49,104.76,104.29,104.32,70600.0,81.7101,81.9212,81.5537,81.5771,70600.0
2010-07-16 15:50:00,104.35,105.06,104.31,104.96,166400.0,81.6006,82.1558,81.5693,82.0776,166400.0
2010-07-19 09:30:00,104.98,105.28,104.75,104.75,27900.0,82.0932,82.3278,81.9134,81.9134,27900.0
2010-07-19 09:40:00,104.74,105.11,104.71,105.01,14700.0,81.9056,82.1949,81.8821,82.1167,14700.0
2010-07-19 09:50:00,104.97,105.23,104.97,105.08,9300.0,82.0854,82.2887,82.0854,82.1714,9300.0
2010-07-19 10:00:00,105.04,105.08,104.62,104.69,13800.0,82.1402,82.1714,81.8117,81.8665,13800.0
2010-07-19 10:10:00,104.71,104.82,104.54,104.62,12400.0,81.8821,81.9681,81.7492,81.8117,12400.0
2010-07-19 10:20:00,104.63,104.66,104.07,104.09,12600.0,81.8195,81.843,81.3816,81.3973,12600.0
2010-07-19 10:30:00,104.05,104.25,103.95,104.01,18800.0,81.366,81.5224,81.2878,81.3347,18800.0
2010-07-19 10:40:00,103.96,104.2,103.87,103.94,11500.0,81.2956,81.4833,81.2252,81.28,11500.0
2010-07-19 10:50:00,104.02,104.2,103.89,104.19,8700.0,81.3425,81.4833,81.2409,81.4755,8700.0
2010-07-19 11:00:00,104.18,104.42,104.13,104.27,16800.0,81.4676,81.6553,81.4285,81.538,16800.0
2010-07-19 11:10:00,104.28,104.6,104.19,104.44,19300.0,81.5458,81.7961,81.4755,81.671,19300.0
2010-07-19 11:20:00,104.39,104.67,104.38,104.65,13500.0,81.6319,81.8508,81.624,81.8352,13500.0
2010-07-19 11:30:00,104.65,104.78,104.54,104.63,35100.0,81.8352,81.9368,81.7492,81.8195,35100.0
2010-07-19 11:40:00,104.63,104.72,104.6,104.7,22100.0,81.8195,81.8899,81.7961,81.8743,22100.0
2010-07-19 11:50:00,104.7,104.72,104.63,104.69,22100.0,81.8743,81.8899,81.8195,81.8665,22100.0
2010-07-19 12:00:00,104.7,104.71,104.29,104.49,8400.0,81.8743,81.8821,81.5537,81.7101,8400.0
2010-07-19 12:10:00,104.51,104.66,104.4,104.66,6500.0,81.7257,81.843,81.6397,81.843,6500.0
2010-07-19 12:20:00,104.68,104.71,104.6,104.69,10000.0,81.8586,81.8821,81.7961,81.8665,10000.0
2010-07-19 12:30:00,104.67,104.7,104.55,104.7,4900.0,81.8508,81.8743,81.757,81.8743,4900.0
2010-07-19 12:40:00,104.7,104.72,104.64,104.69,13300.0,81.8743,81.8899,81.8274,81.8665,13300.0
2010-07-19 12:50:00,104.68,104.81,104.6,104.74,31300.0,81.8586,81.9603,81.7961,81.9056,31300.0
2010-07-19 13:00:00,104.75,104.87,104.68,104.83,6600.0,81.9134,82.0072,81.8586,81.9759,6600.0
2010-07-19 13:10:00,104.83,104.83,104.51,104.51,6700.0,81.9759,81.9759,81.7257,81.7257,6700.0
2010-07-19 13:20:00,104.51,104.59,104.5,104.58,5700.0,81.7257,81.7883,81.7179,81.7804,5700.0
2010-07-19 13:30:00,104.6,104.72,104.52,104.55,3900.0,81.7961,81.8899,81.7335,81.757,3900.0
2010-07-19 13:40:00,104.52,104.63,104.48,104.54,5200.0,81.7335,81.8195,81.7022,81.7492,5200.0
2010-07-19 13:50:00,104.55,104.59,104.45,104.55,5700.0,81.757,81.7883,81.6788,81.757,5700.0
2010-07-19 14:00:00,104.54,104.69,104.5,104.61,8700.0,81.7492,81.8665,81.7179,81.8039,8700.0
2010-07-19 14:10:00,104.7,104.96,104.7,104.96,9200.0,81.8743,82.0776,81.8743,82.0776,9200.0
2010-07-19 14:20:00,104.98,105.03,104.82,104.95,13400.0,82.0932,82.1323,81.9681,82.0698,13400.0
2010-07-19 14:30:00,104.94,104.95,104.82,104.93,10500.0,82.062,82.0698,81.9681,82.0541,10500.0
2010-07-19 14:40:00,104.94,105.07,104.94,105.05,26000.0,82.062,82.1636,82.062,82.148,26000.0
2010-07-19 14:50:00,105.04,105.06,104.87,104.87,22500.0,82.1402,82.1558,82.0072,82.0072,22500.0
2010-07-19 15:00:00,104.91,105.22,104.84,105.13,23800.0,82.0385,82.2809,81.9838,82.2105,23800.0
2010-07-19 15:10:00,105.17,105.22,105.0,105.06,16900.0,82.2418,82.2809,82.1089,82.1558,16900.0
2010-07-19 15:20:00,105.06,105.06,104.67,104.78,11500.0,82.1558,82.1558,81.8508,81.9368,11500.0
2010-07-19 15:30:00,104.79,104.95,104.57,104.6,23000.0,81.9447,82.0698,81.7726,81.7961,23000.0
2010-07-19 15:40:00,104.65,104.91,104.56,104.79,45200.0,81.8352,82.0385,81.7648,81.9447,45200.0
2010-07-19 15:50:00,104.84,104.91,104.63,104.79,62800.0,81.9838,82.0385,81.8195,81.9447,62800.0
2010-07-20 09:30:00,103.66,103.93,103.56,103.72,6900.0,81.061,81.2722,80.9828,81.1079,6900.0
2010-07-20 09:40:00,103.8,104.14,103.7,103.79,11400.0,81.1705,81.4364,81.0923,81.1627,11400.0
2010-07-20 09:50:00,103.7,103.98,103.64,103.78,17000.0,81.0923,81.3113,81.0454,81.1549,17000.0
2010-07-20 10:00:00,103.74,103.76,102.88,103.0,47200.0,81.1236,81.1392,80.4511,80.5449,47200.0
2010-07-20 10:10:00,103.0,103.22,102.6,102.77,60500.0,80.5449,80.7169,80.2321,80.365,60500.0
2010-07-20 10:20:00,102.76,102.8,102.68,102.77,43000.0,80.3572,80.3885,80.2947,80.365,43000.0
2010-07-20 10:30:00,102.72,102.8,102.49,102.63,45600.0,80.3259,80.3885,80.1461,80.2556,45600.0
2010-07-20 10:40:00,102.66,102.88,102.51,102.87,30700.0,80.279,80.4511,80.1617,80.4432,30700.0
2010-07-20 10:50:00,102.89,102.94,102.77,102.92,15300.0,80.4589,80.498,80.365,80.4823,15300.0
2010-07-20 11:00:00,102.97,103.45,102.96,103.33,24800.0,80.5214,80.8968,80.5136,80.803,24800.0
2010-07-20 11:10:00,103.33,103.65,103.3,103.65,11200.0,80.803,81.0532,80.7795,81.0532,11200.0
2010-07-20 11:20:00,103.63,103.82,103.55,103.73,7800.0,81.0376,81.1861,80.975,81.1158,7800.0
2010-07-20 11:30:00,103.72,103.76,103.6,103.68,9000.0,81.1079,81.1392,81.0141,81.0767,9000.0
2010-07-20 11:40:00,103.64,103.73,103.57,103.67,14000.0,81.0454,81.1158,80.9906,81.0688,14000.0
2010-07-20 11:50:00,103.71,103.78,103.6,103.7,12500.0,81.1001,81.1549,81.0141,81.0923,12500.0
2010-07-20 12:00:00,103.71,103.86,103.6,103.67,13300.0,81.1001,81.2174,81.0141,81.0688,13300.0
2010-07-20 12:10:00,103.72,103.74,103.43,103.54,10600.0,81.1079,81.1236,80.8812,80.9672,10600.0
2010-07-20 12:20:00,103.56,103.84,103.56,103.81,9500.0,80.9828,81.2018,80.9828,81.1783,9500.0
2010-07-20 12:30:00,103.8,104.03,103.8,103.94,14300.0,81.1705,81.3503,81.1705,81.28,14300.0
2010-07-20 12:40:00,103.94,104.22,103.94,104.18,11700.0,81.28,81.4989,81.28,81.4676,11700.0
2010-07-20 12:50:00,104.19,104.39,104.16,104.37,8600.0,81.4755,81.6319,81.452,81.6162,8600.0
2010-07-20 13:00:00,104.37,104.5,104.37,104.44,7600.0,81.6162,81.7179,81.6162,81.671,7600.0
2010-07-20 13:10:00,104.44,104.69,104.4,104.62,12700.0,81.671,81.8665,81.6397,81.8117,12700.0
2010-07-20 13:20:00,104.67,104.74,104.57,104.73,8000.0,81.8508,81.9056,81.7726,81.8977,8000.0
2010-07-20 13:30:00,104.69,105.0,104.68,104.95,15300.0,81.8665,82.1089,81.8586,82.0698,15300.0
2010-07-20 13:40:00,104.95,105.05,104.83,104.85,36400.0,82.0698,82.148,81.9759,81.9916,36400.0
2010-07-20 13:50:00,104.87,105.33,104.85,105.25,48700.0,82.0072,82.3669,81.9916,82.3044,48700.0
2010-07-20 14:00:00,105.31,105.32,105.11,105.19,11300.0,82.3513,82.3591,82.1949,82.2575,11300.0
2010-07-20 14:10:00,105.14,105.19,104.89,105.01,18200.0,82.2184,82.2575,82.0229,82.1167,18200.0
2010-07-20 14:20:00,104.95,105.06,104.76,105.04,15400.0,82.0698,82.1558,81.9212,82.1402,15400.0
2010-07-20 14:30:00,105.02,105.14,104.94,104.94,17000.0,82.1245,82.2184,82.062,82.062,17000.0
2010-07-20 14:40:00,104.96,105.15,104.83,105.1,21300.0,82.0776,82.2262,81.9759,82.1871,21300.0
2010-07-20 14:50:00,105.1,105.15,104.83,104.91,20300.0,82.1871,82.2262,81.9759,82.0385,20300.0
2010-07-20 15:00:00,104.91,105.14,104.87,105.01,28300.0,82.0385,82.2184,82.0072,82.1167,28300.0
2010-07-20 15:10:00,105.04,105.41,105.01,105.22,17800.0,82.1402,82.4295,82.1167,82.2809,17800.0
2010-07-20 15:20:00,105.23,105.6,105.18,105.58,24700.0,82.2887,82.5781,82.2496,82.5624,24700.0
2010-07-20 15:30:00,105.59,105.93,105.57,105.7,53700.0,82.5703,82.8361,82.5546,82.6563,53700.0
2010-07-20 15:40:00,105.7,106.04,105.53,106.01,73800.0,82.6563,82.9221,82.5233,82.8987,73800.0
2010-07-20 15:50:00,106.03,106.08,105.61,105.8,55600.0,82.9143,82.9534,82.5859,82.7345,55600.0
2010-07-21 09:30:00,106.31,106.76,106.3,106.35,10600.0,83.1333,83.4852,83.1255,83.1646,10600.0
2010-07-21 09:40:00,106.3,106.32,105.82,105.9,21000.0,83.1255,83.1411,82.7501,82.8127,21000.0
2010-07-21 09:50:00,106.07,106.13,105.73,105.82,16700.0,82.9456,82.9925,82.6797,82.7501,16700.0
2010-07-21 10:00:00,105.82,105.91,105.53,105.86,15100.0,82.7501,82.8205,82.5233,82.7814,15100.0
2010-07-21 10:10:00,105.86,106.35,105.81,106.07,18700.0,82.7814,83.1646,82.7423,82.9456,18700.0
2010-07-21 10:20:00,106.06,106.43,106.0,106.36,13300.0,82.9378,83.2271,82.8909,83.1724,13300.0
2010-07-21 10:30:00,106.36,106.4,106.09,106.09,13600.0,83.1724,83.2037,82.9612,82.9612,13600.0
2010-07-21 10:40:00,106.13,106.22,105.88,106.2,22800.0,82.9925,83.0629,82.797,83.0473,22800.0
2010-07-21 10:50:00,106.25,106.33,106.19,106.27,13900.0,83.0864,83.1489,83.0394,83.102,13900.0
2010-07-21 11:00:00,106.28,106.28,105.91,105.93,13800.0,83.1098,83.1098,82.8205,82.8361,13800.0
2010-07-21 11:10:00,105.97,105.99,105.7,105.77,11800.0,82.8674,82.883,82.6563,82.711,11800.0
2010-07-21 11:20:00,105.73,105.82,105.6,105.65,15700.0,82.6797,82.7501,82.5781,82.6172,15700.0
2010-07-21 11:30:00,105.68,106.03,105.45,105.98,16500.0,82.6406,82.9143,82.4608,82.8752,16500.0
2010-07-21 11:40:00,105.98,106.05,105.83,105.93,7900.0,82.8752,82.93,82.7579,82.8361,7900.0
2010-07-21 11:50:00,105.93,106.14,105.88,106.14,7100.0,82.8361,83.0003,82.797,83.0003,7100.0
2010-07-21 12:00:00,106.13,106.39,106.13,106.19,9700.0,82.9925,83.1958,82.9925,83.0394,9700.0
2010-07-21 12:10:00,106.22,106.64,106.19,106.51,8700.0,83.0629,83.3913,83.0394,83.2897,8700.0
2010-07-21 12:20:00,106.45,106.75,106.45,106.72,8200.0,83.2428,83.4774,83.2428,83.4539,8200.0
2010-07-21 12:30:00,106.75,106.97,106.75,106.94,6200.0,83.4774,83.6494,83.4774,83.6259,6200.0
2010-07-21 12:40:00,106.94,106.94,106.75,106.89,11900.0,83.6259,83.6259,83.4774,83.5868,11900.0
2010-07-21 12:50:00,106.84,106.85,106.59,106.69,12300.0,83.5477,83.5556,83.3522,83.4304,12300.0
2010-07-21 13:00:00,106.7,106.83,106.7,106.83,6900.0,83.4383,83.5399,83.4383,83.5399,6900.0
2010-07-21 13:10:00,106.85,106.9,106.73,106.82,6600.0,83.5556,83.5947,83.4617,83.5321,6600.0
2010-07-21 13:20:00,106.82,106.91,106.76,106.9,5900.0,83.5321,83.6025,83.4852,83.5947,5900.0
2010-07-21 13:30:00,106.95,107.11,106.95,106.97,7000.0,83.6338,83.7589,83.6338,83.6494,7000.0
2010-07-21 13:40:00,106.97,107.17,106.95,107.15,8400.0,83.6494,83.8058,83.6338,83.7902,8400.0
2010-07-21 13:50:00,107.2,107.41,107.16,107.17,10000.0,83.8293,83.9935,83.798,83.8058,10000.0
2010-07-21 14:00:00,107.09,107.12,106.45,106.45,27500.0,83.7432,83.7667,83.2428,83.2428,27500.0
2010-07-21 14:10:00,106.39,106.39,105.43,105.84,46000.0,83.1958,83.1958,82.4451,82.7658,46000.0
2010-07-21 14:20:00,105.79,106.02,105.55,105.7,17800.0,82.7267,82.9065,82.539,82.6563,17800.0
2010-07-21 14:30:00,105.7,105.75,105.38,105.54,22600.0,82.6563,82.6954,82.406,82.5312,22600.0
2010-07-21 14:40:00,105.66,105.87,105.38,105.52,18000.0,82.625,82.7892,82.406,82.5155,18000.0
2010-07-21 14:50:00,105.59,105.61,104.81,104.96,33500.0,82.5703,82.5859,81.9603,82.0776,33500.0
2010-07-21 15:00:00,104.92,105.34,104.85,105.33,17700.0,82.0463,82.3748,81.9916,82.3669,17700.0
2010-07-21 15:10:00,105.33,105.71,105.24,105.26,23800.0,82.3669,82.6641,82.2966,82.3122,23800.0
2010-07-21 15:20:00,105.22,105.57,105.13,105.3,24100.0,82.2809,82.5546,82.2105,82.3435,24100.0
2010-07-21 15:30:00,105.28,105.78,105.25,105.71,78500.0,82.3278,82.7188,82.3044,82.6641,78500.0
2010-07-21 15:40:00,105.69,105.94,105.58,105.76,86800.0,82.6485,82.8439,82.5624,82.7032,86800.0
2010-07-21 15:50:00,105.77,105.91,105.39,105.54,78600.0,82.711,82.8205,82.4139,82.5312,78600.0
2010-07-22 09:30:00,106.51,106.96,106.51,106.86,8700.0,83.2897,83.6416,83.2897,83.5634,8700.0
2010-07-22 09:40:00,106.9,107.09,106.79,107.09,11200.0,83.5947,83.7432,83.5086,83.7432,11200.0
2010-07-22 09:50:00,107.12,107.52,107.09,107.47,12000.0,83.7667,84.0795,83.7432,84.0404,12000.0
2010-07-22 10:00:00,107.47,107.82,107.47,107.61,24000.0,84.0404,84.3141,84.0404,84.1499,24000.0
2010-07-22 10:10:00,107.61,108.17,107.54,107.87,42700.0,84.1499,84.5878,84.0951,84.3532,42700.0
2010-07-22 10:20:00,107.94,108.59,107.89,108.28,49300.0,84.4079,84.9162,84.3688,84.6738,49300.0
2010-07-22 10:30:00,108.37,108.38,107.92,108.02,13900.0,84.7442,84.752,84.3923,84.4705,13900.0
2010-07-22 10:40:00,108.0,108.23,108.0,108.15,8700.0,84.4548,84.6347,84.4548,84.5721,8700.0
2010-07-22 10:50:00,108.08,108.34,108.03,108.03,12000.0,84.5174,84.7207,84.4783,84.4783,12000.0
2010-07-22 11:00:00,108.04,108.14,107.95,108.04,6800.0,84.4861,84.5643,84.4157,84.4861,6800.0
2010-07-22 11:10:00,108.04,108.25,107.96,108.25,7000.0,84.4861,84.6503,84.4236,84.6503,7000.0
2010-07-22 11:20:00,108.24,108.47,108.13,108.41,12000.0,84.6425,84.8224,84.5565,84.7755,12000.0
2010-07-22 11:30:00,108.34,108.47,107.95,107.95,9300.0,84.7207,84.8224,84.4157,84.4157,9300.0
2010-07-22 11:40:00,108.0,108.0,107.54,107.61,22200.0,84.4548,84.4548,84.0951,84.1499,22200.0
2010-07-22 11:50:00,107.61,107.63,107.32,107.4,11900.0,84.1499,84.1655,83.9231,83.9857,11900.0
2010-07-22 12:00:00,107.4,107.57,107.39,107.54,7000.0,83.9857,84.1186,83.9778,84.0951,7000.0
2010-07-22 12:10:00,107.6,107.73,107.51,107.71,5700.0,84.1421,84.2437,84.0717,84.2281,5700.0
2010-07-22 12:20:00,107.67,107.73,107.58,107.64,4600.0,84.1968,84.2437,84.1264,84.1733,4600.0
2010-07-22 12:30:00,107.7,107.74,107.49,107.59,5400.0,84.2203,84.2515,84.056,84.1342,5400.0
2010-07-22 12:40:00,107.6,107.67,107.56,107.59,4000.0,84.1421,84.1968,84.1108,84.1342,4000.0
2010-07-22 12:50:00,107.62,107.7,107.56,107.7,5800.0,84.1577,84.2203,84.1108,84.2203,5800.0
2010-07-22 13:00:00,107.7,107.78,107.67,107.71,4100.0,84.2203,84.2828,84.1968,84.2281,4100.0
2010-07-22 13:10:00,107.73,107.91,107.73,107.9,7100.0,84.2437,84.3845,84.2437,84.3766,7100.0
2010-07-22 13:20:00,107.9,107.93,107.8,107.81,4900.0,84.3766,84.4001,84.2984,84.3063,4900.0
2010-07-22 13:30:00,107.8,107.96,107.8,107.89,2900.0,84.2984,84.4236,84.2984,84.3688,2900.0
2010-07-22 13:40:00,107.92,107.97,107.83,107.9,3800.0,84.3923,84.4314,84.3219,84.3766,3800.0
2010-07-22 13:50:00,107.93,107.98,107.79,107.82,4900.0,84.4001,84.4392,84.2906,84.3141,4900.0
2010-07-22 14:00:00,107.89,108.07,107.88,107.93,6900.0,84.3688,84.5096,84.361,84.4001,6900.0
2010-07-22 14:10:00,107.95,108.26,107.95,108.22,31400.0,84.4157,84.6582,84.4157,84.6269,31400.0
2010-07-22 14:20:00,108.23,108.48,108.14,108.47,13300.0,84.6347,84.8302,84.5643,84.8224,13300.0
2010-07-22 14:30:00,108.44,108.5,108.32,108.43,13900.0,84.7989,84.8458,84.7051,84.7911,13900.0
2010-07-22 14:40:00,108.42,108.42,108.22,108.41,16600.0,84.7833,84.7833,84.6269,84.7755,16600.0
2010-07-22 14:50:00,108.41,108.47,108.35,108.43,12400.0,84.7755,84.8224,84.7285,84.7911,12400.0
2010-07-22 15:00:00,108.41,108.43,108.2,108.36,18200.0,84.7755,84.7911,84.6112,84.7364,18200.0
2010-07-22 15:10:00,108.37,108.72,108.28,108.67,19300.0,84.7442,85.0179,84.6738,84.9788,19300.0
2010-07-22 15:20:00,108.64,108.67,108.4,108.4,23200.0,84.9553,84.9788,84.7676,84.7676,23200.0
2010-07-22 15:30:00,108.43,108.47,107.81,107.82,69200.0,84.7911,84.8224,84.3063,84.3141,69200.0
2010-07-22 15:40:00,107.82,108.24,107.68,108.15,58900.0,84.3141,84.6425,84.2046,84.5721,58900.0
2010-07-22 15:50:00,108.2,108.58,108.1,108.31,61400.0,84.6112,84.9084,84.533,84.6973,61400.0
2010-07-23 09:30:00,108.37,108.37,108.01,108.32,10400.0,84.7442,84.7442,84.4627,84.7051,10400.0
2010-07-23 09:40:00,108.23,108.34,108.07,108.11,6500.0,84.6347,84.7207,84.5096,84.5409,6500.0
2010-07-23 09:50:00,108.09,108.09,107.37,107.5,24700.0,84.5252,84.5252,83.9622,84.0639,24700.0
2010-07-23 10:00:00,107.5,107.83,107.44,107.75,7200.0,84.0639,84.3219,84.0169,84.2593,7200.0
2010-07-23 10:10:00,107.85,108.12,107.65,108.06,18900.0,84.3375,84.5487,84.1812,84.5018,18900.0
2010-07-23 10:20:00,108.06,108.11,107.63,108.03,16700.0,84.5018,84.5409,84.1655,84.4783,16700.0
2010-07-23 10:30:00,108.12,108.37,108.03,108.24,8800.0,84.5487,84.7442,84.4783,84.6425,8800.0
2010-07-23 10:40:00,108.28,108.65,108.26,108.59,17200.0,84.6738,84.9631,84.6582,84.9162,17200.0
2010-07-23 10:50:00,108.58,108.59,108.3,108.37,6200.0,84.9084,84.9162,84.6894,84.7442,6200.0
2010-07-23 11:00:00,108.36,108.68,108.33,108.41,9700.0,84.7364,84.9866,84.7129,84.7755,9700.0
2010-07-23 11:10:00,108.43,108.54,108.09,108.13,9700.0,84.7911,84.8771,84.5252,84.5565,9700.0
2010-07-23 11:20:00,108.11,108.19,108.0,108.12,12500.0,84.5409,84.6034,84.4548,84.5487,12500.0
2010-07-23 11:30:00,108.11,108.44,108.11,108.44,5400.0,84.5409,84.7989,84.5409,84.7989,5400.0
2010-07-23 11:40:00,108.46,108.51,108.18,108.48,6400.0,84.8146,84.8537,84.5956,84.8302,6400.0
2010-07-23 11:50:00,108.56,108.74,108.44,108.72,31600.0,84.8928,85.0335,84.7989,85.0179,31600.0
2010-07-23 12:00:00,108.78,109.0,108.55,108.63,17100.0,85.0648,85.2368,84.8849,84.9475,17100.0
2010-07-23 12:10:00,108.6,108.9,108.42,108.87,7300.0,84.924,85.1586,84.7833,85.1352,7300.0
2010-07-23 12:20:00,108.82,108.92,108.56,108.89,4200.0,85.0961,85.1743,84.8928,85.1508,4200.0
2010-07-23 12:30:00,108.81,108.81,108.57,108.66,2400.0,85.0883,85.0883,84.9006,84.971,2400.0
2010-07-23 12:40:00,108.67,108.67,108.38,108.55,2400.0,84.9788,84.9788,84.752,84.8849,2400.0
2010-07-23 12:50:00,108.59,108.74,108.59,108.74,3300.0,84.9162,85.0335,84.9162,85.0335,3300.0
2010-07-23 13:00:00,108.75,108.81,108.44,108.66,2800.0,85.0413,85.0883,84.7989,84.971,2800.0
2010-07-23 13:10:00,108.65,109.1,108.62,109.01,5100.0,84.9631,85.315,84.9397,85.2447,5100.0
2010-07-23 13:20:00,109.07,109.55,109.07,109.55,6600.0,85.2916,85.6669,85.2916,85.6669,6600.0
2010-07-23 13:30:00,109.59,109.64,109.51,109.57,5300.0,85.6982,85.7373,85.6357,85.6826,5300.0
2010-07-23 13:40:00,109.59,109.59,109.29,109.34,3100.0,85.6982,85.6982,85.4636,85.5027,3100.0
2010-07-23 13:50:00,109.35,109.48,109.29,109.37,5200.0,85.5105,85.6122,85.4636,85.5262,5200.0
2010-07-23 14:00:00,109.36,109.6,109.26,109.48,5100.0,85.5184,85.706,85.4402,85.6122,5100.0
2010-07-23 14:10:00,109.5,109.5,109.25,109.3,4100.0,85.6278,85.6278,85.4323,85.4714,4100.0
2010-07-23 14:20:00,109.26,109.26,108.91,109.0,8200.0,85.4402,85.4402,85.1665,85.2368,8200.0
2010-07-23 14:30:00,109.06,109.17,109.02,109.09,5000.0,85.2838,85.3698,85.2525,85.3072,5000.0
2010-07-23 14:40:00,109.09,109.26,109.06,109.17,6600.0,85.3072,85.4402,85.2838,85.3698,6600.0
2010-07-23 14:50:00,109.23,109.49,109.23,109.32,4600.0,85.4167,85.62,85.4167,85.4871,4600.0
2010-07-23 15:00:00,109.27,109.31,109.14,109.28,4900.0,85.448,85.4793,85.3463,85.4558,4900.0
2010-07-23 15:10:00,109.27,109.32,109.06,109.27,12100.0,85.448,85.4871,85.2838,85.448,12100.0
2010-07-23 15:20:00,109.28,109.46,109.12,109.46,25500.0,85.4558,85.5966,85.3307,85.5966,25500.0
2010-07-23 15:30:00,109.46,109.53,109.03,109.08,42300.0,85.5966,85.6513,85.2603,85.2994,42300.0
2010-07-23 15:40:00,109.14,109.35,108.84,109.32,46500.0,85.3463,85.5105,85.1117,85.4871,46500.0
2010-07-23 15:50:00,109.32,109.66,109.25,109.57,39800.0,85.4871,85.7529,85.4323,85.6826,39800.0
2010-07-26 09:30:00,109.89,109.95,109.51,109.52,5000.0,85.9328,85.9797,85.6357,85.6435,5000.0
2010-07-26 09:40:00,109.4,109.99,109.21,109.92,10400.0,85.5496,86.011,85.4011,85.9563,10400.0
2010-07-26 09:50:00,109.9,110.0,109.71,110.0,13900.0,85.9406,86.0188,85.792,86.0188,13900.0
2010-07-26 10:00:00,110.0,110.85,109.98,110.6,24300.0,86.0188,86.6835,86.0032,86.488,24300.0
2010-07-26 10:10:00,110.69,110.77,110.46,110.5,10700.0,86.5584,86.621,86.3785,86.4098,10700.0
2010-07-26 10:20:00,110.36,110.36,109.99,110.04,10500.0,86.3003,86.3003,86.011,86.0501,10500.0
2010-07-26 10:30:00,110.01,110.2,109.75,110.2,8200.0,86.0266,86.1752,85.8233,86.1752,8200.0
2010-07-26 10:40:00,110.25,110.3,110.09,110.19,10700.0,86.2143,86.2534,86.0892,86.1674,10700.0
2010-07-26 10:50:00,110.17,110.28,110.03,110.25,6000.0,86.1518,86.2378,86.0423,86.2143,6000.0
2010-07-26 11:00:00,110.32,110.4,110.2,110.25,8800.0,86.2691,86.3316,86.1752,86.2143,8800.0
2010-07-26 11:10:00,110.29,110.74,110.29,110.7,8200.0,86.2456,86.5975,86.2456,86.5662,8200.0
2010-07-26 11:20:00,110.71,110.89,110.65,110.83,11300.0,86.574,86.7148,86.5271,86.6679,11300.0
2010-07-26 11:30:00,110.78,110.84,110.71,110.78,8500.0,86.6288,86.6757,86.574,86.6288,8500.0
2010-07-26 11:40:00,110.8,110.91,110.73,110.88,7600.0,86.6444,86.7304,86.5897,86.707,7600.0
2010-07-26 11:50:00,110.85,110.9,110.73,110.79,4000.0,86.6835,86.7226,86.5897,86.6366,4000.0
2010-07-26 12:00:00,110.79,110.89,110.78,110.86,6200.0,86.6366,86.7148,86.6288,86.6913,6200.0
2010-07-26 12:10:00,110.86,110.9,110.68,110.68,10000.0,86.6913,86.7226,86.5506,86.5506,10000.0
2010-07-26 12:20:00,110.68,110.88,110.68,110.88,6600.0,86.5506,86.707,86.5506,86.707,6600.0
2010-07-26 12:30:00,110.83,110.87,110.65,110.68,9900.0,86.6679,86.6992,86.5271,86.5506,9900.0
2010-07-26 12:40:00,110.68,110.72,110.5,110.54,7000.0,86.5506,86.5819,86.4098,86.4411,7000.0
2010-07-26 12:50:00,110.54,110.66,110.48,110.65,3000.0,86.4411,86.5349,86.3942,86.5271,3000.0
2010-07-26 13:00:00,110.66,110.68,110.39,110.46,6200.0,86.5349,86.5506,86.3238,86.3785,6200.0
2010-07-26 13:10:00,110.48,110.62,110.48,110.52,7100.0,86.3942,86.5037,86.3942,86.4255,7100.0
2010-07-26 13:20:00,110.55,110.6,110.41,110.47,7000.0,86.4489,86.488,86.3394,86.3864,7000.0
2010-07-26 13:30:00,110.5,110.53,110.38,110.47,4000.0,86.4098,86.4333,86.316,86.3864,4000.0
2010-07-26 13:40:00,110.49,110.61,110.49,110.56,4600.0,86.402,86.4958,86.402,86.4567,4600.0
2010-07-26 13:50:00,110.52,110.56,110.36,110.36,7300.0,86.4255,86.4567,86.3003,86.3003,7300.0
2010-07-26 14:00:00,110.36,110.43,110.32,110.35,11500.0,86.3003,86.3551,86.2691,86.2925,11500.0
2010-07-26 14:10:00,110.35,110.47,110.35,110.44,8400.0,86.2925,86.3864,86.2925,86.3629,8400.0
2010-07-26 14:20:00,110.46,110.49,110.19,110.25,10800.0,86.3785,86.402,86.1674,86.2143,10800.0
2010-07-26 14:30:00,110.21,110.29,110.02,110.02,11400.0,86.183,86.2456,86.0345,86.0345,11400.0
2010-07-26 14:40:00,110.05,110.22,110.04,110.19,13300.0,86.0579,86.1909,86.0501,86.1674,13300.0
2010-07-26 14:50:00,110.19,110.34,110.08,110.34,15700.0,86.1674,86.2847,86.0814,86.2847,15700.0
2010-07-26 15:00:00,110.36,110.58,110.29,110.44,17900.0,86.3003,86.4724,86.2456,86.3629,17900.0
2010-07-26 15:10:00,110.49,110.56,110.43,110.5,21500.0,86.402,86.4567,86.3551,86.4098,21500.0
2010-07-26 15:20:00,110.53,110.7,110.49,110.6,14100.0,86.4333,86.5662,86.402,86.488,14100.0
2010-07-26 15:30:00,110.61,110.66,110.5,110.59,17800.0,86.4958,86.5349,86.4098,86.4802,17800.0
2010-07-26 15:40:00,110.55,110.8,110.5,110.76,24500.0,86.4489,86.6444,86.4098,86.6131,24500.0
2010-07-26 15:50:00,110.78,110.94,110.66,110.89,31000.0,86.6288,86.7539,86.5349,86.7148,31000.0
2010-07-27 09:30:00,111.35,111.35,110.91,111.0,14000.0,87.0745,87.0745,86.7304,86.8008,14000.0
2010-07-27 09:40:00,110.97,111.01,110.44,110.46,10800.0,86.7774,86.8086,86.3629,86.3785,10800.0
2010-07-27 09:50:00,110.37,110.63,110.32,110.51,3800.0,86.3082,86.5115,86.2691,86.4176,3800.0
2010-07-27 10:00:00,110.39,110.89,110.07,110.1,9900.0,86.3238,86.7148,86.0736,86.097,9900.0
2010-07-27 10:10:00,110.15,110.47,110.1,110.39,9700.0,86.1361,86.3864,86.097,86.3238,9700.0
2010-07-27 10:20:00,110.38,110.58,110.37,110.45,7200.0,86.316,86.4724,86.3082,86.3707,7200.0
2010-07-27 10:30:00,110.51,110.62,110.43,110.46,9300.0,86.4176,86.5037,86.3551,86.3785,9300.0
2010-07-27 10:40:00,110.46,110.51,110.21,110.28,7600.0,86.3785,86.4176,86.183,86.2378,7600.0
2010-07-27 10:50:00,110.24,110.44,110.16,110.25,10500.0,86.2065,86.3629,86.1439,86.2143,10500.0
2010-07-27 11:00:00,110.28,110.28,110.02,110.07,10900.0,86.2378,86.2378,86.0345,86.0736,10900.0
2010-07-27 11:10:00,110.06,110.09,109.85,109.85,10000.0,86.0657,86.0892,85.9015,85.9015,10000.0
2010-07-27 11:20:00,109.81,109.99,109.67,109.67,22000.0,85.8702,86.011,85.7608,85.7608,22000.0
2010-07-27 11:30:00,109.66,109.86,109.59,109.86,11300.0,85.7529,85.9093,85.6982,85.9093,11300.0
2010-07-27 11:40:00,109.86,109.97,109.86,109.88,16800.0,85.9093,85.9954,85.9093,85.925,16800.0
2010-07-27 11:50:00,109.86,109.88,109.68,109.76,11100.0,85.9093,85.925,85.7686,85.8311,11100.0
2010-07-27 12:00:00,109.77,109.85,109.73,109.82,7900.0,85.839,85.9015,85.8077,85.8781,7900.0
2010-07-27 12:10:00,109.86,110.12,109.83,110.08,27700.0,85.9093,86.1127,85.8859,86.0814,27700.0
2010-07-27 12:20:00,110.09,110.19,110.08,110.15,9000.0,86.0892,86.1674,86.0814,86.1361,9000.0
2010-07-27 12:30:00,110.18,110.19,110.08,110.12,33300.0,86.1596,86.1674,86.0814,86.1127,33300.0
2010-07-27 12:40:00,110.11,110.18,110.03,110.05,13800.0,86.1048,86.1596,86.0423,86.0579,13800.0
2010-07-27 12:50:00,110.04,110.11,110.01,110.02,17500.0,86.0501,86.1048,86.0266,86.0345,17500.0
2010-07-27 13:00:00,110.04,110.2,110.03,110.16,18300.0,86.0501,86.1752,86.0423,86.1439,18300.0
2010-07-27 13:10:00,110.17,110.18,109.97,109.97,8400.0,86.1518,86.1596,85.9954,85.9954,8400.0
2010-07-27 13:20:00,110.0,110.0,109.61,109.61,23000.0,86.0188,86.0188,85.7138,85.7138,23000.0
2010-07-27 13:30:00,109.63,109.69,109.53,109.63,12900.0,85.7295,85.7764,85.6513,85.7295,12900.0
2010-07-27 13:40:00,109.61,109.98,109.54,109.98,7500.0,85.7138,86.0032,85.6591,86.0032,7500.0
2010-07-27 13:50:00,110.03,110.04,109.83,109.83,10100.0,86.0423,86.0501,85.8859,85.8859,10100.0
2010-07-27 14:00:00,109.84,110.0,109.81,109.96,6500.0,85.8937,86.0188,85.8702,85.9875,6500.0
2010-07-27 14:10:00,109.99,110.24,109.87,110.24,9000.0,86.011,86.2065,85.9172,86.2065,9000.0
2010-07-27 14:20:00,110.22,110.22,110.03,110.04,8000.0,86.1909,86.1909,86.0423,86.0501,8000.0
2010-07-27 14:30:00,110.11,110.13,110.03,110.13,10800.0,86.1048,86.1205,86.0423,86.1205,10800.0
2010-07-27 14:40:00,110.13,110.36,110.11,110.32,22000.0,86.1205,86.3003,86.1048,86.2691,22000.0
2010-07-27 14:50:00,110.33,110.34,110.12,110.29,18800.0,86.2769,86.2847,86.1127,86.2456,18800.0
2010-07-27 15:00:00,110.27,110.52,110.21,110.5,23800.0,86.23,86.4255,86.183,86.4098,23800.0
2010-07-27 15:10:00,110.5,110.54,110.22,110.26,40400.0,86.4098,86.4411,86.1909,86.2221,40400.0
2010-07-27 15:20:00,110.3,110.49,110.29,110.49,21500.0,86.2534,86.402,86.2456,86.402,21500.0
2010-07-27 15:30:00,110.52,110.52,110.25,110.41,42300.0,86.4255,86.4255,86.2143,86.3394,42300.0
2010-07-27 15:40:00,110.42,110.58,110.34,110.38,67200.0,86.3473,86.4724,86.2847,86.316,67200.0
2010-07-27 15:50:00,110.38,110.57,110.38,110.49,74800.0,86.316,86.4646,86.316,86.402,74800.0
2010-07-28 09:30:00,110.42,110.55,110.06,110.35,7200.0,86.3473,86.4489,86.0657,86.2925,7200.0
2010-07-28 09:40:00,110.34,110.42,110.15,110.21,6500.0,86.2847,86.3473,86.1361,86.183,6500.0
2010-07-28 09:50:00,110.2,110.67,110.07,110.6,15600.0,86.1752,86.5428,86.0736,86.488,15600.0
2010-07-28 10:00:00,110.6,110.62,110.0,110.09,8900.0,86.488,86.5037,86.0188,86.0892,8900.0
2010-07-28 10:10:00,110.05,110.24,109.98,110.09,32900.0,86.0579,86.2065,86.0032,86.0892,32900.0
2010-07-28 10:20:00,109.96,110.5,109.67,110.49,70200.0,85.9875,86.4098,85.7608,86.402,70200.0
2010-07-28 10:30:00,110.49,110.53,110.12,110.42,40900.0,86.402,86.4333,86.1127,86.3473,40900.0
2010-07-28 10:40:00,110.41,110.67,110.39,110.63,28900.0,86.3394,86.5428,86.3238,86.5115,28900.0
2010-07-28 10:50:00,110.59,110.6,110.45,110.56,22700.0,86.4802,86.488,86.3707,86.4567,22700.0
2010-07-28 11:00:00,110.55,110.62,110.44,110.5,16300.0,86.4489,86.5037,86.3629,86.4098,16300.0
2010-07-28 11:10:00,110.51,110.82,110.31,110.32,48200.0,86.4176,86.6601,86.2612,86.2691,48200.0
2010-07-28 11:20:00,110.34,110.63,110.29,110.58,17300.0,86.2847,86.5115,86.2456,86.4724,17300.0
2010-07-28 11:30:00,110.56,110.82,110.46,110.7,11900.0,86.4567,86.6601,86.3785,86.5662,11900.0
2010-07-28 11:40:00,110.69,110.7,110.51,110.51,8400.0,86.5584,86.5662,86.4176,86.4176,8400.0
2010-07-28 11:50:00,110.51,110.62,110.46,110.6,4800.0,86.4176,86.5037,86.3785,86.488,4800.0
2010-07-28 12:00:00,110.59,110.6,110.43,110.53,8900.0,86.4802,86.488,86.3551,86.4333,8900.0
2010-07-28 12:10:00,110.52,110.63,110.45,110.63,11900.0,86.4255,86.5115,86.3707,86.5115,11900.0
2010-07-28 12:20:00,110.64,110.64,110.36,110.36,12700.0,86.5193,86.5193,86.3003,86.3003,12700.0
2010-07-28 12:30:00,110.37,110.56,110.36,110.52,7900.0,86.3082,86.4567,86.3003,86.4255,7900.0
2010-07-28 12:40:00,110.54,110.63,110.46,110.47,5300.0,86.4411,86.5115,86.3785,86.3864,5300.0
2010-07-28 12:50:00,110.44,110.62,110.41,110.61,7800.0,86.3629,86.5037,86.3394,86.4958,7800.0
2010-07-28 13:00:00,110.64,110.66,110.44,110.58,11100.0,86.5193,86.5349,86.3629,86.4724,11100.0
2010-07-28 13:10:00,110.63,110.77,110.61,110.68,8600.0,86.5115,86.621,86.4958,86.5506,8600.0
2010-07-28 13:20:00,110.6,110.61,110.43,110.54,7400.0,86.488,86.4958,86.3551,86.4411,7400.0
2010-07-28 13:30:00,110.5,110.67,110.42,110.61,8600.0,86.4098,86.5428,86.3473,86.4958,8600.0
2010-07-28 13:40:00,110.61,110.65,110.39,110.65,10900.0,86.4958,86.5271,86.3238,86.5271,10900.0
2010-07-28 13:50:00,110.59,110.78,110.58,110.63,6900.0,86.4802,86.6288,86.4724,86.5115,6900.0
2010-07-28 14:00:00,110.59,110.82,110.45,110.79,15600.0,86.4802,86.6601,86.3707,86.6366,15600.0
2010-07-28 14:10:00,110.78,110.79,110.48,110.48,18400.0,86.6288,86.6366,86.3942,86.3942,18400.0
2010-07-28 14:20:00,110.48,110.63,110.38,110.62,15000.0,86.3942,86.5115,86.316,86.5037,15000.0
2010-07-28 14:30:00,110.6,110.69,110.51,110.6,14400.0,86.488,86.5584,86.4176,86.488,14400.0
2010-07-28 14:40:00,110.57,110.57,110.42,110.42,14700.0,86.4646,86.4646,86.3473,86.3473,14700.0
2010-07-28 14:50:00,110.42,110.61,110.42,110.52,18900.0,86.3473,86.4958,86.3473,86.4255,18900.0
2010-07-28 15:00:00,110.5,110.61,110.37,110.39,31500.0,86.4098,86.4958,86.3082,86.3238,31500.0
2010-07-28 15:10:00,110.36,110.56,110.34,110.48,39300.0,86.3003,86.4567,86.2847,86.3942,39300.0
2010-07-28 15:20:00,110.52,110.63,110.43,110.6,29300.0,86.4255,86.5115,86.3551,86.488,29300.0
2010-07-28 15:30:00,110.61,110.76,110.57,110.59,29200.0,86.4958,86.6131,86.4646,86.4802,29200.0
2010-07-28 15:40:00,110.58,110.87,110.51,110.81,30200.0,86.4724,86.6992,86.4176,86.6522,30200.0
2010-07-28 15:50:00,110.82,110.97,110.69,110.89,78500.0,86.6601,86.7774,86.5584,86.7148,78500.0
2010-07-29 09:30:00,111.93,111.96,111.17,111.21,23200.0,87.5281,87.5515,86.9338,86.965,23200.0
2010-07-29 09:40:00,111.21,111.33,110.95,111.04,459200.0,86.965,87.0589,86.7617,86.8321,459200.0
2010-07-29 09:50:00,111.07,111.24,111.03,111.24,11900.0,86.8556,86.9885,86.8243,86.9885,11900.0
2010-07-29 10:00:00,111.29,111.3,110.67,110.72,16100.0,87.0276,87.0354,86.5428,86.5819,16100.0
2010-07-29 10:10:00,110.73,111.17,110.72,111.01,14000.0,86.5897,86.9338,86.5819,86.8086,14000.0
2010-07-29 10:20:00,111.03,111.03,110.72,110.88,25600.0,86.8243,86.8243,86.5819,86.707,25600.0
2010-07-29 10:30:00,110.82,111.11,110.75,111.06,16000.0,86.6601,86.8868,86.6053,86.8477,16000.0
2010-07-29 10:40:00,110.99,111.06,110.78,111.04,8200.0,86.793,86.8477,86.6288,86.8321,8200.0
2010-07-29 10:50:00,111.06,111.17,110.9,111.11,9300.0,86.8477,86.9338,86.7226,86.8868,9300.0
2010-07-29 11:00:00,111.01,111.02,110.84,110.87,16200.0,86.8086,86.8165,86.6757,86.6992,16200.0
2010-07-29 11:10:00,110.89,110.96,110.51,110.51,13700.0,86.7148,86.7695,86.4176,86.4176,13700.0
2010-07-29 11:20:00,110.56,110.56,110.28,110.41,17200.0,86.4567,86.4567,86.2378,86.3394,17200.0
2010-07-29 11:30:00,110.4,110.5,110.16,110.43,43900.0,86.3316,86.4098,86.1439,86.3551,43900.0
2010-07-29 11:40:00,110.41,110.5,110.28,110.28,8800.0,86.3394,86.4098,86.2378,86.2378,8800.0
2010-07-29 11:50:00,110.32,110.48,110.11,110.11,11600.0,86.2691,86.3942,86.1048,86.1048,11600.0
2010-07-29 12:00:00,110.12,110.16,109.82,109.89,10400.0,86.1127,86.1439,85.8781,85.9328,10400.0
2010-07-29 12:10:00,109.96,110.19,109.95,110.14,6000.0,85.9875,86.1674,85.9797,86.1283,6000.0
2010-07-29 12:20:00,110.13,110.16,109.93,110.02,4000.0,86.1205,86.1439,85.9641,86.0345,4000.0
2010-07-29 12:30:00,110.01,110.05,109.78,109.84,8000.0,86.0266,86.0579,85.8468,85.8937,8000.0
2010-07-29 12:40:00,109.78,109.99,109.78,109.86,31100.0,85.8468,86.011,85.8468,85.9093,31100.0
2010-07-29 12:50:00,109.86,110.24,109.86,110.24,5400.0,85.9093,86.2065,85.9093,86.2065,5400.0
2010-07-29 13:00:00,110.23,110.33,110.17,110.32,6200.0,86.1987,86.2769,86.1518,86.2691,6200.0
2010-07-29 13:10:00,110.31,110.54,110.27,110.46,6900.0,86.2612,86.4411,86.23,86.3785,6900.0
2010-07-29 13:20:00,110.5,110.56,110.33,110.46,3900.0,86.4098,86.4567,86.2769,86.3785,3900.0
2010-07-29 13:30:00,110.51,110.78,110.48,110.78,6000.0,86.4176,86.6288,86.3942,86.6288,6000.0
2010-07-29 13:40:00,110.82,110.99,110.79,110.81,9400.0,86.6601,86.793,86.6366,86.6522,9400.0
2010-07-29 13:50:00,110.83,110.89,110.59,110.6,5800.0,86.6679,86.7148,86.4802,86.488,5800.0
2010-07-29 14:00:00,110.66,110.79,110.46,110.48,10600.0,86.5349,86.6366,86.3785,86.3942,10600.0
2010-07-29 14:10:00,110.43,110.82,110.43,110.82,5500.0,86.3551,86.6601,86.3551,86.6601,5500.0
2010-07-29 14:20:00,110.82,111.02,110.76,111.02,8900.0,86.6601,86.8165,86.6131,86.8165,8900.0
2010-07-29 14:30:00,111.01,111.24,110.94,111.19,12100.0,86.8086,86.9885,86.7539,86.9494,12100.0
2010-07-29 14:40:00,111.23,111.39,111.1,111.32,11100.0,86.9807,87.1058,86.879,87.0511,11100.0
2010-07-29 14:50:00,111.36,111.4,111.17,111.33,10000.0,87.0823,87.1136,86.9338,87.0589,10000.0
2010-07-29 15:00:00,111.31,111.33,111.1,111.11,12800.0,87.0432,87.0589,86.879,86.8868,12800.0
2010-07-29 15:10:00,111.13,111.56,111.13,111.34,22500.0,86.9025,87.2387,86.9025,87.0667,22500.0
2010-07-29 15:20:00,111.39,111.59,111.36,111.47,23900.0,87.1058,87.2622,87.0823,87.1684,23900.0
2010-07-29 15:30:00,111.41,111.51,111.19,111.36,29700.0,87.1214,87.1996,86.9494,87.0823,29700.0
2010-07-29 15:40:00,111.32,111.43,111.09,111.2,53700.0,87.0511,87.1371,86.8712,86.9572,53700.0
2010-07-29 15:50:00,111.15,111.32,111.03,111.26,56000.0,86.9181,87.0511,86.8243,87.0041,56000.0
2010-07-30 09:30:00,109.56,110.63,109.18,109.18,26300.0,85.6748,86.5115,85.3776,85.3776,26300.0
2010-07-30 09:40:00,109.18,109.45,108.95,109.23,60900.0,85.3776,85.5887,85.1977,85.4167,60900.0
2010-07-30 09:50:00,109.26,110.18,109.21,110.05,58700.0,85.4402,86.1596,85.4011,86.0579,58700.0
2010-07-30 10:00:00,110.05,110.68,109.99,110.59,14400.0,86.0579,86.5506,86.011,86.4802,14400.0
2010-07-30 10:10:00,110.53,110.72,110.41,110.43,12400.0,86.4333,86.5819,86.3394,86.3551,12400.0
2010-07-30 10:20:00,110.48,111.09,110.48,111.09,33500.0,86.3942,86.8712,86.3942,86.8712,33500.0
2010-07-30 10:30:00,111.09,111.41,111.09,111.28,17400.0,86.8712,87.1214,86.8712,87.0198,17400.0
2010-07-30 10:40:00,111.33,111.87,111.33,111.68,8700.0,87.0589,87.4811,87.0589,87.3326,8700.0
2010-07-30 10:50:00,111.71,111.73,111.24,111.42,7900.0,87.356,87.3717,86.9885,87.1293,7900.0
2010-07-30 11:00:00,111.38,111.39,111.15,111.33,16500.0,87.098,87.1058,86.9181,87.0589,16500.0
2010-07-30 11:10:00,111.35,111.35,110.93,110.95,8200.0,87.0745,87.0745,86.7461,86.7617,8200.0
2010-07-30 11:20:00,110.94,111.04,110.7,111.0,22800.0,86.7539,86.8321,86.5662,86.8008,22800.0
2010-07-30 11:30:00,111.0,111.09,110.89,110.99,21400.0,86.8008,86.8712,86.7148,86.793,21400.0
2010-07-30 11:40:00,111.05,111.19,110.91,111.19,12200.0,86.8399,86.9494,86.7304,86.9494,12200.0
2010-07-30 11:50:00,111.23,111.31,111.08,111.16,12900.0,86.9807,87.0432,86.8634,86.9259,12900.0
2010-07-30 12:00:00,111.23,111.49,111.23,111.45,11700.0,86.9807,87.184,86.9807,87.1527,11700.0
2010-07-30 12:10:00,111.41,111.57,111.38,111.47,18500.0,87.1214,87.2465,87.098,87.1684,18500.0
2010-07-30 12:20:00,111.51,111.57,111.46,111.52,4100.0,87.1996,87.2465,87.1605,87.2074,4100.0
2010-07-30 12:30:00,111.54,111.54,111.32,111.42,12800.0,87.2231,87.2231,87.0511,87.1293,12800.0
2010-07-30 12:40:00,111.47,111.56,111.42,111.56,5100.0,87.1684,87.2387,87.1293,87.2387,5100.0
2010-07-30 12:50:00,111.5,111.56,111.43,111.48,6000.0,87.1918,87.2387,87.1371,87.1762,6000.0
2010-07-30 13:00:00,111.47,111.47,111.39,111.44,5800.0,87.1684,87.1684,87.1058,87.1449,5800.0
2010-07-30 13:10:00,111.4,111.62,111.34,111.52,32700.0,87.1136,87.2856,87.0667,87.2074,32700.0
2010-07-30 13:20:00,111.5,111.55,111.4,111.55,11800.0,87.1918,87.2309,87.1136,87.2309,11800.0
2010-07-30 13:30:00,111.51,111.51,111.23,111.27,11100.0,87.1996,87.1996,86.9807,87.012,11100.0
2010-07-30 13:40:00,111.22,111.33,111.16,111.31,9200.0,86.9729,87.0589,86.9259,87.0432,9200.0
2010-07-30 13:50:00,111.23,111.28,111.03,111.03,11800.0,86.9807,87.0198,86.8243,86.8243,11800.0
2010-07-30 14:00:00,111.04,111.09,110.87,110.88,9800.0,86.8321,86.8712,86.6992,86.707,9800.0
2010-07-30 14:10:00,110.86,111.45,110.86,111.4,16000.0,86.6913,87.1527,86.6913,87.1136,16000.0
2010-07-30 14:20:00,111.41,111.55,111.4,111.51,15900.0,87.1214,87.2309,87.1136,87.1996,15900.0
2010-07-30 14:30:00,111.48,111.57,111.45,111.5,16900.0,87.1762,87.2465,87.1527,87.1918,16900.0
2010-07-30 14:40:00,111.48,111.72,111.48,111.49,12200.0,87.1762,87.3638,87.1762,87.184,12200.0
2010-07-30 14:50:00,111.49,111.63,111.48,111.53,15400.0,87.184,87.2935,87.1762,87.2153,15400.0
2010-07-30 15:00:00,111.54,111.62,111.47,111.61,13300.0,87.2231,87.2856,87.1684,87.2778,13300.0
2010-07-30 15:10:00,111.62,111.96,111.62,111.88,16400.0,87.2856,87.5515,87.2856,87.489,16400.0
2010-07-30 15:20:00,111.9,112.18,111.81,112.17,32800.0,87.5046,87.7236,87.4342,87.7157,32800.0
2010-07-30 15:30:00,112.17,112.28,111.94,112.0,49500.0,87.7157,87.8018,87.5359,87.5828,49500.0
2010-07-30 15:40:00,111.99,112.25,111.94,111.97,29700.0,87.575,87.7783,87.5359,87.5593,29700.0
2010-07-30 15:50:00,112.0,112.16,111.92,112.05,111100.0,87.5828,87.7079,87.5202,87.6219,111100.0
2010-08-02 09:30:00,113.57,113.57,112.51,113.06,26900.0,88.8105,88.8105,87.9816,88.4117,26900.0
2010-08-02 09:40:00,112.99,113.06,112.82,113.05,8500.0,88.357,88.4117,88.224,88.4039,8500.0
2010-08-02 09:50:00,113.04,113.06,112.89,112.92,5400.0,88.3961,88.4117,88.2788,88.3022,5400.0
2010-08-02 10:00:00,112.9,113.55,112.9,113.35,67100.0,88.2866,88.7949,88.2866,88.6385,67100.0
2010-08-02 10:10:00,113.42,113.86,113.38,113.74,42600.0,88.6932,89.0373,88.6619,88.9435,42600.0
2010-08-02 10:20:00,113.69,113.76,113.67,113.76,5500.0,88.9044,88.9591,88.8887,88.9591,5500.0
2010-08-02 10:30:00,113.69,113.78,113.63,113.72,27900.0,88.9044,88.9747,88.8574,88.9278,27900.0
2010-08-02 10:40:00,113.72,113.75,113.51,113.58,14600.0,88.9278,88.9513,88.7636,88.8183,14600.0
2010-08-02 10:50:00,113.54,113.85,113.5,113.83,17400.0,88.7871,89.0295,88.7558,89.0138,17400.0
2010-08-02 11:00:00,113.86,114.56,113.86,114.5,50700.0,89.0373,89.5847,89.0373,89.5378,50700.0
2010-08-02 11:10:00,114.55,114.68,114.28,114.68,23700.0,89.5769,89.6785,89.3657,89.6785,23700.0
2010-08-02 11:20:00,114.7,114.91,114.57,114.91,39600.0,89.6942,89.8584,89.5925,89.8584,39600.0
2010-08-02 11:30:00,114.91,115.48,114.85,115.31,69200.0,89.8584,90.3041,89.8115,90.1712,69200.0
2010-08-02 11:40:00,115.3,115.31,114.91,114.91,18300.0,90.1634,90.1712,89.8584,89.8584,18300.0
2010-08-02 11:50:00,114.95,115.02,114.85,114.93,11300.0,89.8897,89.9444,89.8115,89.874,11300.0
2010-08-02 12:00:00,114.94,114.97,114.71,114.75,7000.0,89.8819,89.9053,89.702,89.7333,7000.0
2010-08-02 12:10:00,114.74,114.75,114.57,114.59,7500.0,89.7255,89.7333,89.5925,89.6082,7500.0
2010-08-02 12:20:00,114.62,114.62,114.1,114.11,9100.0,89.6316,89.6316,89.225,89.2328,9100.0
2010-08-02 12:30:00,114.13,114.14,113.95,113.96,21500.0,89.2484,89.2563,89.1077,89.1155,21500.0
2010-08-02 12:40:00,113.96,113.99,113.88,113.89,9100.0,89.1155,89.139,89.0529,89.0608,9100.0
2010-08-02 12:50:00,113.93,114.01,113.87,113.9,16300.0,89.092,89.1546,89.0451,89.0686,16300.0
2010-08-02 13:00:00,113.89,113.94,113.85,113.87,7100.0,89.0608,89.0999,89.0295,89.0451,7100.0
2010-08-02 13:10:00,113.86,114.02,113.84,114.0,12000.0,89.0373,89.1624,89.0217,89.1468,12000.0
2010-08-02 13:20:00,113.98,114.01,113.93,113.96,6500.0,89.1311,89.1546,89.092,89.1155,6500.0
2010-08-02 13:30:00,113.95,114.09,113.87,114.03,12300.0,89.1077,89.2172,89.0451,89.1702,12300.0
2010-08-02 13:40:00,114.06,114.07,114.0,114.0,5600.0,89.1937,89.2015,89.1468,89.1468,5600.0
2010-08-02 13:50:00,114.0,114.05,113.93,114.0,9300.0,89.1468,89.1859,89.092,89.1468,9300.0
2010-08-02 14:00:00,114.01,114.01,113.86,113.98,11800.0,89.1546,89.1546,89.0373,89.1311,11800.0
2010-08-02 14:10:00,114.0,114.25,114.0,114.06,7300.0,89.1468,89.3423,89.1468,89.1937,7300.0
2010-08-02 14:20:00,114.1,114.1,113.86,113.86,4600.0,89.225,89.225,89.0373,89.0373,4600.0
2010-08-02 14:30:00,113.91,114.33,113.91,114.16,11400.0,89.0764,89.4048,89.0764,89.2719,11400.0
2010-08-02 14:40:00,114.16,114.31,114.04,114.18,15600.0,89.2719,89.3892,89.1781,89.2875,15600.0
2010-08-02 14:50:00,114.24,114.34,114.15,114.34,9200.0,89.3345,89.4127,89.2641,89.4127,9200.0
2010-08-02 15:00:00,114.31,114.32,113.94,114.17,15400.0,89.3892,89.397,89.0999,89.2797,15400.0
2010-08-02 15:10:00,114.21,114.25,114.09,114.23,15700.0,89.311,89.3423,89.2172,89.3266,15700.0
2010-08-02 15:20:00,114.25,114.29,114.2,114.24,11200.0,89.3423,89.3736,89.3032,89.3345,11200.0
2010-08-02 15:30:00,114.23,114.47,114.2,114.3,43500.0,89.3266,89.5143,89.3032,89.3814,43500.0
2010-08-02 15:40:00,114.3,114.32,114.12,114.12,37900.0,89.3814,89.397,89.2406,89.2406,37900.0
2010-08-02 15:50:00,114.11,114.24,114.04,114.17,43800.0,89.2328,89.3345,89.1781,89.2797,43800.0
2010-08-03 09:30:00,113.99,114.32,113.75,114.13,17000.0,89.139,89.397,88.9513,89.2484,17000.0
2010-08-03 09:40:00,114.18,114.25,113.98,114.07,9100.0,89.2875,89.3423,89.1311,89.2015,9100.0
2010-08-03 09:50:00,114.1,114.1,113.71,113.79,7900.0,89.225,89.225,88.92,88.9826,7900.0
2010-08-03 10:00:00,113.79,113.79,113.21,113.6,14800.0,88.9826,88.9826,88.529,88.834,14800.0
2010-08-03 10:10:00,113.64,113.64,113.09,113.34,10800.0,88.8653,88.8653,88.4352,88.6307,10800.0
2010-08-03 10:20:00,113.33,113.51,113.3,113.31,8700.0,88.6229,88.7636,88.5994,88.6072,8700.0
2010-08-03 10:30:00,113.3,113.77,113.28,113.6,12400.0,88.5994,88.9669,88.5838,88.834,12400.0
2010-08-03 10:40:00,113.6,114.19,113.58,113.63,23900.0,88.834,89.2954,88.8183,88.8574,23900.0
2010-08-03 10:50:00,113.63,113.85,113.63,113.85,6800.0,88.8574,89.0295,88.8574,89.0295,6800.0
2010-08-03 11:00:00,113.86,113.86,113.66,113.7,8400.0,89.0373,89.0373,88.8809,88.9122,8400.0
2010-08-03 11:10:00,113.7,113.87,113.62,113.84,9300.0,88.9122,89.0451,88.8496,89.0217,9300.0
2010-08-03 11:20:00,113.84,113.98,113.84,113.96,6400.0,89.0217,89.1311,89.0217,89.1155,6400.0
2010-08-03 11:30:00,113.98,114.24,113.94,114.22,14100.0,89.1311,89.3345,89.0999,89.3188,14100.0
2010-08-03 11:40:00,114.24,114.31,114.05,114.06,5300.0,89.3345,89.3892,89.1859,89.1937,5300.0
2010-08-03 11:50:00,114.08,114.18,114.0,114.03,5200.0,89.2093,89.2875,89.1468,89.1702,5200.0
2010-08-03 12:00:00,114.04,114.04,113.66,113.73,8100.0,89.1781,89.1781,88.8809,88.9356,8100.0
2010-08-03 12:10:00,113.73,113.73,113.54,113.61,9600.0,88.9356,88.9356,88.7871,88.8418,9600.0
2010-08-03 12:20:00,113.54,113.63,113.33,113.37,10000.0,88.7871,88.8574,88.6229,88.6541,10000.0
2010-08-03 12:30:00,113.4,113.65,113.39,113.52,9000.0,88.6776,88.8731,88.6698,88.7714,9000.0
2010-08-03 12:40:00,113.57,113.66,113.53,113.63,7700.0,88.8105,88.8809,88.7792,88.8574,7700.0
2010-08-03 12:50:00,113.57,113.83,113.54,113.69,7100.0,88.8105,89.0138,88.7871,88.9044,7100.0
2010-08-03 13:00:00,113.76,113.79,113.48,113.48,6800.0,88.9591,88.9826,88.7401,88.7401,6800.0
2010-08-03 13:10:00,113.47,113.62,113.44,113.57,6200.0,88.7323,88.8496,88.7089,88.8105,6200.0
2010-08-03 13:20:00,113.57,113.82,113.57,113.69,5500.0,88.8105,89.006,88.8105,88.9044,5500.0
2010-08-03 13:30:00,113.75,113.89,113.69,113.87,7800.0,88.9513,89.0608,88.9044,89.0451,7800.0
2010-08-03 13:40:00,113.83,113.9,113.8,113.86,4600.0,89.0138,89.0686,88.9904,89.0373,4600.0
2010-08-03 13:50:00,113.86,114.01,113.75,113.81,8800.0,89.0373,89.1546,88.9513,88.9982,8800.0
2010-08-03 14:00:00,113.82,113.93,113.7,113.93,7200.0,89.006,89.092,88.9122,89.092,7200.0
2010-08-03 14:10:00,113.96,114.14,113.86,114.1,4400.0,89.1155,89.2563,89.0373,89.225,4400.0
2010-08-03 14:20:00,114.04,114.06,113.99,114.01,5800.0,89.1781,89.1937,89.139,89.1546,5800.0
2010-08-03 14:30:00,114.08,114.08,113.87,113.94,15400.0,89.2093,89.2093,89.0451,89.0999,15400.0
2010-08-03 14:40:00,113.94,114.03,113.87,114.0,27600.0,89.0999,89.1702,89.0451,89.1468,27600.0
2010-08-03 14:50:00,114.0,114.09,113.92,114.0,9000.0,89.1468,89.2172,89.0842,89.1468,9000.0
2010-08-03 15:00:00,114.0,114.05,113.85,113.88,15600.0,89.1468,89.1859,89.0295,89.0529,15600.0
2010-08-03 15:10:00,113.87,114.01,113.85,113.94,10400.0,89.0451,89.1546,89.0295,89.0999,10400.0
2010-08-03 15:20:00,113.82,113.85,113.72,113.84,19900.0,89.006,89.0295,88.9278,89.0217,19900.0
2010-08-03 15:30:00,113.87,113.92,113.7,113.71,32800.0,89.0451,89.0842,88.9122,88.92,32800.0
2010-08-03 15:40:00,113.71,113.83,113.48,113.63,28300.0,88.92,89.0138,88.7401,88.8574,28300.0
2010-08-03 15:50:00,113.67,113.76,113.49,113.57,40400.0,88.8887,88.9591,88.748,88.8105,40400.0
2010-08-04 09:30:00,113.57,115.0,113.12,114.66,35300.0,88.8105,89.9288,88.4586,89.6629,35300.0
2010-08-04 09:40:00,114.53,114.88,114.31,114.44,6200.0,89.5612,89.8349,89.3892,89.4909,6200.0
2010-08-04 09:50:00,114.44,114.99,114.31,114.99,16600.0,89.4909,89.921,89.3892,89.921,16600.0
2010-08-04 10:00:00,114.98,115.68,114.98,115.39,27200.0,89.9131,90.4605,89.9131,90.2337,27200.0
2010-08-04 10:10:00,115.36,115.39,114.84,114.84,9400.0,90.2103,90.2337,89.8037,89.8037,9400.0
2010-08-04 10:20:00,114.83,114.93,114.74,114.93,11700.0,89.7958,89.874,89.7255,89.874,11700.0
2010-08-04 10:30:00,114.99,115.24,114.83,114.95,12800.0,89.921,90.1164,89.7958,89.8897,12800.0
2010-08-04 10:40:00,114.9,115.31,114.9,115.24,12300.0,89.8506,90.1712,89.8506,90.1164,12300.0
2010-08-04 10:50:00,115.22,115.22,115.01,115.04,3100.0,90.1008,90.1008,89.9366,89.9601,3100.0
2010-08-04 11:00:00,115.05,115.19,115.01,115.16,10100.0,89.9679,90.0774,89.9366,90.0539,10100.0
2010-08-04 11:10:00,115.16,115.16,114.96,114.96,5400.0,90.0539,90.0539,89.8975,89.8975,5400.0
2010-08-04 11:20:00,115.01,115.21,114.97,115.16,8000.0,89.9366,90.093,89.9053,90.0539,8000.0
2010-08-04 11:30:00,115.13,115.15,115.06,115.1,13700.0,90.0304,90.0461,89.9757,90.007,13700.0
2010-08-04 11:40:00,115.11,115.25,115.11,115.22,3700.0,90.0148,90.1243,90.0148,90.1008,3700.0
2010-08-04 11:50:00,115.2,115.29,115.18,115.19,12400.0,90.0852,90.1555,90.0695,90.0774,12400.0
2010-08-04 12:00:00,115.19,115.22,115.1,115.1,8600.0,90.0774,90.1008,90.007,90.007,8600.0
2010-08-04 12:10:00,115.1,115.49,115.08,115.1,30200.0,90.007,90.3119,89.9913,90.007,30200.0
2010-08-04 12:20:00,115.14,115.31,115.14,115.26,5900.0,90.0383,90.1712,90.0383,90.1321,5900.0
2010-08-04 12:30:00,115.27,115.4,115.25,115.26,5500.0,90.1399,90.2416,90.1243,90.1321,5500.0
2010-08-04 12:40:00,115.24,115.25,115.14,115.21,3500.0,90.1164,90.1243,90.0383,90.093,3500.0
2010-08-04 12:50:00,115.14,115.2,115.11,115.16,4900.0,90.0383,90.0852,90.0148,90.0539,4900.0
2010-08-04 13:00:00,115.17,115.19,114.95,114.97,4500.0,90.0617,90.0774,89.8897,89.9053,4500.0
2010-08-04 13:10:00,114.95,114.95,114.69,114.71,5900.0,89.8897,89.8897,89.6864,89.702,5900.0
2010-08-04 13:20:00,114.72,114.83,114.61,114.64,5400.0,89.7098,89.7958,89.6238,89.6473,5400.0
2010-08-04 13:30:00,114.67,114.72,114.61,114.68,6200.0,89.6707,89.7098,89.6238,89.6785,6200.0
2010-08-04 13:40:00,114.61,114.65,114.49,114.62,9000.0,89.6238,89.6551,89.53,89.6316,9000.0
2010-08-04 13:50:00,114.62,114.64,114.48,114.51,4600.0,89.6316,89.6473,89.5221,89.5456,4600.0
2010-08-04 14:00:00,114.54,114.9,114.54,114.81,5300.0,89.5691,89.8506,89.5691,89.7802,5300.0
2010-08-04 14:10:00,114.81,114.91,114.8,114.85,12000.0,89.7802,89.8584,89.7724,89.8115,12000.0
2010-08-04 14:20:00,114.86,114.93,114.76,114.93,7600.0,89.8193,89.874,89.7411,89.874,7600.0
2010-08-04 14:30:00,114.94,115.05,114.84,115.0,17500.0,89.8819,89.9679,89.8037,89.9288,17500.0
2010-08-04 14:40:00,114.95,115.13,114.95,115.09,112100.0,89.8897,90.0304,89.8897,89.9992,112100.0
2010-08-04 14:50:00,115.11,115.17,115.04,115.16,11700.0,90.0148,90.0617,89.9601,90.0539,11700.0
2010-08-04 15:00:00,115.16,115.21,114.99,115.03,17900.0,90.0539,90.093,89.921,89.9522,17900.0
2010-08-04 15:10:00,115.04,115.26,114.95,115.16,11100.0,89.9601,90.1321,89.8897,90.0539,11100.0
2010-08-04 15:20:00,115.17,115.5,115.17,115.5,19400.0,90.0617,90.3198,90.0617,90.3198,19400.0
2010-08-04 15:30:00,115.43,115.55,115.38,115.51,31200.0,90.265,90.3589,90.2259,90.3276,31200.0
2010-08-04 15:40:00,115.53,115.58,115.4,115.5,25500.0,90.3432,90.3823,90.2416,90.3198,25500.0
2010-08-04 15:50:00,115.51,115.61,115.38,115.45,59400.0,90.3276,90.4058,90.2259,90.2807,59400.0
2010-08-05 09:30:00,114.38,114.41,113.72,114.33,16900.0,89.8673,89.8909,89.3487,89.828,16900.0
2010-08-05 09:40:00,114.33,114.47,114.02,114.44,9900.0,89.828,89.938,89.5844,89.9144,9900.0
2010-08-05 09:50:00,114.5,114.69,114.42,114.5,40700.0,89.9616,90.1109,89.8987,89.9616,40700.0
2010-08-05 10:00:00,114.49,114.65,114.29,114.38,8800.0,89.9537,90.0794,89.7966,89.8673,8800.0
2010-08-05 10:10:00,114.41,114.54,114.32,114.42,11800.0,89.8909,89.993,89.8201,89.8987,11800.0
2010-08-05 10:20:00,114.4,114.59,114.37,114.47,13600.0,89.883,90.0323,89.8594,89.938,13600.0
2010-08-05 10:30:00,114.47,114.5,114.36,114.4,8600.0,89.938,89.9616,89.8516,89.883,8600.0
2010-08-05 10:40:00,114.43,114.5,114.21,114.29,11900.0,89.9066,89.9616,89.7337,89.7966,11900.0
2010-08-05 10:50:00,114.24,114.28,113.82,113.84,9500.0,89.7573,89.7887,89.4273,89.443,9500.0
2010-08-05 11:00:00,113.85,113.92,113.6,113.79,13100.0,89.4509,89.5059,89.2544,89.4037,13100.0
2010-08-05 11:10:00,113.78,114.19,113.75,114.09,20400.0,89.3959,89.718,89.3723,89.6394,20400.0
2010-08-05 11:20:00,114.07,114.12,113.85,113.9,17600.0,89.6237,89.663,89.4509,89.4902,17600.0
2010-08-05 11:30:00,113.91,114.0,113.77,113.88,9200.0,89.498,89.5687,89.388,89.4744,9200.0
2010-08-05 11:40:00,113.92,114.09,113.9,113.96,17200.0,89.5059,89.6394,89.4902,89.5373,17200.0
2010-08-05 11:50:00,113.97,114.08,113.77,113.89,4700.0,89.5452,89.6316,89.388,89.4823,4700.0
2010-08-05 12:00:00,113.88,114.16,113.88,114.11,27500.0,89.4744,89.6944,89.4744,89.6552,27500.0
2010-08-05 12:10:00,114.11,114.11,113.94,113.96,24300.0,89.6552,89.6552,89.5216,89.5373,24300.0
2010-08-05 12:20:00,113.98,114.11,113.95,114.0,14600.0,89.553,89.6552,89.5294,89.5687,14600.0
2010-08-05 12:30:00,114.0,114.15,113.99,114.07,12800.0,89.5687,89.6866,89.5609,89.6237,12800.0
2010-08-05 12:40:00,114.13,114.17,114.0,114.11,18100.0,89.6709,89.7023,89.5687,89.6552,18100.0
2010-08-05 12:50:00,114.11,114.11,113.97,113.98,9700.0,89.6552,89.6552,89.5452,89.553,9700.0
2010-08-05 13:00:00,113.97,114.03,113.92,113.97,9500.0,89.5452,89.5923,89.5059,89.5452,9500.0
2010-08-05 13:10:00,113.95,114.03,113.89,114.0,9400.0,89.5294,89.5923,89.4823,89.5687,9400.0
2010-08-05 13:20:00,114.0,114.12,113.99,114.12,10900.0,89.5687,89.663,89.5609,89.663,10900.0
2010-08-05 13:30:00,114.13,114.26,114.12,114.13,13600.0,89.6709,89.773,89.663,89.6709,13600.0
2010-08-05 13:40:00,114.22,114.4,114.18,114.29,22300.0,89.7416,89.883,89.7101,89.7966,22300.0
2010-08-05 13:50:00,114.29,114.36,114.17,114.2,16800.0,89.7966,89.8516,89.7023,89.7259,16800.0
2010-08-05 14:00:00,114.19,114.29,114.13,114.21,10000.0,89.718,89.7966,89.6709,89.7337,10000.0
2010-08-05 14:10:00,114.23,114.26,114.14,114.14,23200.0,89.7494,89.773,89.6787,89.6787,23200.0
2010-08-05 14:20:00,114.19,114.3,114.05,114.09,9600.0,89.718,89.8044,89.608,89.6394,9600.0
2010-08-05 14:30:00,114.13,114.15,114.01,114.13,8300.0,89.6709,89.6866,89.5766,89.6709,8300.0
2010-08-05 14:40:00,114.09,114.13,114.0,114.05,11000.0,89.6394,89.6709,89.5687,89.608,11000.0
2010-08-05 14:50:00,114.05,114.07,113.94,114.0,34000.0,89.608,89.6237,89.5216,89.5687,34000.0
2010-08-05 15:00:00,114.0,114.11,114.0,114.02,27600.0,89.5687,89.6552,89.5687,89.5844,27600.0
2010-08-05 15:10:00,114.04,114.09,114.0,114.05,31500.0,89.6002,89.6394,89.5687,89.608,31500.0
2010-08-05 15:20:00,114.05,114.12,114.0,114.01,30900.0,89.608,89.663,89.5687,89.5766,30900.0
2010-08-05 15:30:00,114.0,114.14,113.96,114.09,35700.0,89.5687,89.6787,89.5373,89.6394,35700.0
2010-08-05 15:40:00,114.04,114.08,113.9,113.97,43900.0,89.6002,89.6316,89.4902,89.5452,43900.0
2010-08-05 15:50:00,113.94,114.05,113.73,114.05,61000.0,89.5216,89.608,89.3566,89.608,61000.0
2010-08-06 09:30:00,112.9,113.59,112.59,113.54,9800.0,88.7045,89.2466,88.4609,89.2073,9800.0
2010-08-06 09:40:00,113.63,114.1,113.63,113.84,11000.0,89.278,89.6473,89.278,89.443,11000.0
2010-08-06 09:50:00,113.75,114.36,113.74,114.34,14100.0,89.3723,89.8516,89.3644,89.8359,14100.0
2010-08-06 10:00:00,114.37,114.44,113.91,113.92,7900.0,89.8594,89.9144,89.498,89.5059,7900.0
2010-08-06 10:10:00,113.9,114.04,113.71,113.94,9700.0,89.4902,89.6002,89.3409,89.5216,9700.0
2010-08-06 10:20:00,113.86,114.0,113.75,113.94,11000.0,89.4587,89.5687,89.3723,89.5216,11000.0
2010-08-06 10:30:00,113.87,114.12,113.84,113.96,19500.0,89.4666,89.663,89.443,89.5373,19500.0
2010-08-06 10:40:00,113.91,114.02,113.77,113.97,65600.0,89.498,89.5844,89.388,89.5452,65600.0
2010-08-06 10:50:00,113.94,114.09,113.84,114.01,41000.0,89.5216,89.6394,89.443,89.5766,41000.0
2010-08-06 11:00:00,113.97,114.05,113.56,113.71,17200.0,89.5452,89.608,89.223,89.3409,17200.0
2010-08-06 11:10:00,113.76,114.22,113.71,114.09,10700.0,89.3802,89.7416,89.3409,89.6394,10700.0
2010-08-06 11:20:00,114.08,114.34,114.08,114.29,11900.0,89.6316,89.8359,89.6316,89.7966,11900.0
2010-08-06 11:30:00,114.19,114.42,114.1,114.21,12400.0,89.718,89.8987,89.6473,89.7337,12400.0
2010-08-06 11:40:00,114.22,114.43,114.14,114.4,4900.0,89.7416,89.9066,89.6787,89.883,4900.0
2010-08-06 11:50:00,114.35,114.48,114.11,114.11,13000.0,89.8437,89.9459,89.6552,89.6552,13000.0
2010-08-06 12:00:00,114.1,114.21,113.97,114.2,10300.0,89.6473,89.7337,89.5452,89.7259,10300.0
2010-08-06 12:10:00,114.18,114.18,113.86,113.99,18100.0,89.7101,89.7101,89.4587,89.5609,18100.0
2010-08-06 12:20:00,113.99,114.06,113.93,113.95,8900.0,89.5609,89.6159,89.5137,89.5294,8900.0
2010-08-06 12:30:00,113.94,114.18,113.89,114.15,10800.0,89.5216,89.7101,89.4823,89.6866,10800.0
2010-08-06 12:40:00,114.15,114.28,113.7,113.7,48200.0,89.6866,89.7887,89.333,89.333,48200.0
2010-08-06 12:50:00,113.72,113.73,113.45,113.5,22200.0,89.3487,89.3566,89.1366,89.1759,22200.0
2010-08-06 13:00:00,113.51,113.55,113.37,113.44,17600.0,89.1837,89.2152,89.0737,89.1287,17600.0
2010-08-06 13:10:00,113.47,113.5,113.39,113.45,11200.0,89.1523,89.1759,89.0895,89.1366,11200.0
2010-08-06 13:20:00,113.45,113.57,113.41,113.5,18100.0,89.1366,89.2309,89.1052,89.1759,18100.0
2010-08-06 13:30:00,113.55,113.56,113.39,113.41,15100.0,89.2152,89.223,89.0895,89.1052,15100.0
2010-08-06 13:40:00,113.39,113.56,113.39,113.53,45100.0,89.0895,89.223,89.0895,89.1994,45100.0
2010-08-06 13:50:00,113.53,113.53,113.39,113.44,14700.0,89.1994,89.1994,89.0895,89.1287,14700.0
2010-08-06 14:00:00,113.4,113.53,113.37,113.48,12600.0,89.0973,89.1994,89.0737,89.1602,12600.0
2010-08-06 14:10:00,113.47,113.49,113.35,113.46,9000.0,89.1523,89.168,89.058,89.1445,9000.0
2010-08-06 14:20:00,113.43,113.49,113.34,113.46,6300.0,89.1209,89.168,89.0502,89.1445,6300.0
2010-08-06 14:30:00,113.48,113.52,113.39,113.47,13900.0,89.1602,89.1916,89.0895,89.1523,13900.0
2010-08-06 14:40:00,113.48,113.57,113.45,113.5,50500.0,89.1602,89.2309,89.1366,89.1759,50500.0
2010-08-06 14:50:00,113.51,113.79,113.5,113.7,46900.0,89.1837,89.4037,89.1759,89.333,46900.0
2010-08-06 15:00:00,113.76,113.8,113.64,113.8,36600.0,89.3802,89.4116,89.2859,89.4116,36600.0
2010-08-06 15:10:00,113.8,113.86,113.68,113.74,39300.0,89.4116,89.4587,89.3173,89.3644,39300.0
2010-08-06 15:20:00,113.76,113.88,113.67,113.7,56300.0,89.3802,89.4744,89.3094,89.333,56300.0
2010-08-06 15:30:00,113.72,113.92,113.58,113.88,62700.0,89.3487,89.5059,89.2387,89.4744,62700.0
2010-08-06 15:40:00,113.89,114.0,113.8,113.9,44500.0,89.4823,89.5687,89.4116,89.4902,44500.0
2010-08-06 15:50:00,113.92,114.02,113.58,113.91,69800.0,89.5059,89.5844,89.2387,89.498,69800.0
2010-08-09 09:30:00,114.44,114.58,114.32,114.35,6700.0,89.9144,90.0244,89.8201,89.8437,6700.0
2010-08-09 09:40:00,114.33,114.33,114.09,114.16,14900.0,89.828,89.828,89.6394,89.6944,14900.0
2010-08-09 09:50:00,114.17,114.36,114.09,114.11,9100.0,89.7023,89.8516,89.6394,89.6552,9100.0
2010-08-09 10:00:00,114.11,114.26,114.09,114.1,11600.0,89.6552,89.773,89.6394,89.6473,11600.0
2010-08-09 10:10:00,114.18,114.27,113.74,113.74,28900.0,89.7101,89.7809,89.3644,89.3644,28900.0
2010-08-09 10:20:00,113.75,113.83,113.36,113.38,41200.0,89.3723,89.4352,89.0659,89.0816,41200.0
2010-08-09 10:30:00,113.44,113.82,113.42,113.82,13500.0,89.1287,89.4273,89.113,89.4273,13500.0
2010-08-09 10:40:00,113.81,114.01,113.8,113.92,8600.0,89.4194,89.5766,89.4116,89.5059,8600.0
2010-08-09 10:50:00,113.93,114.08,113.83,113.97,42100.0,89.5137,89.6316,89.4352,89.5452,42100.0
2010-08-09 11:00:00,114.03,114.21,113.99,114.21,8300.0,89.5923,89.7337,89.5609,89.7337,8300.0
2010-08-09 11:10:00,114.26,114.39,114.16,114.33,10700.0,89.773,89.8751,89.6944,89.828,10700.0
2010-08-09 11:20:00,114.34,114.39,114.13,114.13,8300.0,89.8359,89.8751,89.6709,89.6709,8300.0
2010-08-09 11:30:00,114.11,114.42,114.1,114.39,11400.0,89.6552,89.8987,89.6473,89.8751,11400.0
2010-08-09 11:40:00,114.36,114.36,114.16,114.28,5800.0,89.8516,89.8516,89.6944,89.7887,5800.0
2010-08-09 11:50:00,114.27,114.28,114.2,114.22,4300.0,89.7809,89.7887,89.7259,89.7416,4300.0
2010-08-09 12:00:00,114.22,114.3,114.18,114.18,6600.0,89.7416,89.8044,89.7101,89.7101,6600.0
2010-08-09 12:10:00,114.22,114.26,114.14,114.15,7100.0,89.7416,89.773,89.6787,89.6866,7100.0
2010-08-09 12:20:00,114.14,114.19,113.9,114.05,9200.0,89.6787,89.718,89.4902,89.608,9200.0
2010-08-09 12:30:00,114.06,114.12,113.98,114.12,4400.0,89.6159,89.663,89.553,89.663,4400.0
2010-08-09 12:40:00,114.12,114.29,114.1,114.23,5100.0,89.663,89.7966,89.6473,89.7494,5100.0
2010-08-09 12:50:00,114.2,114.35,114.2,114.34,5000.0,89.7259,89.8437,89.7259,89.8359,5000.0
2010-08-09 13:00:00,114.32,114.33,114.2,114.26,10500.0,89.8201,89.828,89.7259,89.773,10500.0
2010-08-09 13:10:00,114.21,114.29,114.18,114.25,10000.0,89.7337,89.7966,89.7101,89.7651,10000.0
2010-08-09 13:20:00,114.25,114.28,113.96,114.0,11300.0,89.7651,89.7887,89.5373,89.5687,11300.0
2010-08-09 13:30:00,114.0,114.27,113.99,114.21,9300.0,89.5687,89.7809,89.5609,89.7337,9300.0
2010-08-09 13:40:00,114.24,114.49,114.24,114.38,9700.0,89.7573,89.9537,89.7573,89.8673,9700.0
2010-08-09 13:50:00,114.38,114.52,114.38,114.51,6200.0,89.8673,89.9773,89.8673,89.9694,6200.0
2010-08-09 14:00:00,114.5,114.55,114.35,114.53,8200.0,89.9616,90.0009,89.8437,89.9851,8200.0
2010-08-09 14:10:00,114.54,114.65,114.52,114.65,8500.0,89.993,90.0794,89.9773,90.0794,8500.0
2010-08-09 14:20:00,114.61,114.65,114.6,114.61,6200.0,90.048,90.0794,90.0401,90.048,6200.0
2010-08-09 14:30:00,114.6,114.81,114.6,114.73,14600.0,90.0401,90.2051,90.0401,90.1423,14600.0
2010-08-09 14:40:00,114.72,114.95,114.72,114.87,11000.0,90.1344,90.3151,90.1344,90.2523,11000.0
2010-08-09 14:50:00,114.87,114.98,114.84,114.92,8300.0,90.2523,90.3387,90.2287,90.2916,8300.0
2010-08-09 15:00:00,114.92,114.96,114.81,114.89,19300.0,90.2916,90.323,90.2051,90.268,19300.0
2010-08-09 15:10:00,114.84,114.85,114.69,114.76,12600.0,90.2287,90.2366,90.1109,90.1658,12600.0
2010-08-09 15:20:00,114.73,114.92,114.73,114.89,13300.0,90.1423,90.2916,90.1423,90.268,13300.0
2010-08-09 15:30:00,114.86,114.98,114.8,114.94,27200.0,90.2444,90.3387,90.1973,90.3073,27200.0
2010-08-09 15:40:00,114.95,115.0,114.88,114.9,51600.0,90.3151,90.3544,90.2601,90.2758,51600.0
2010-08-09 15:50:00,114.92,115.0,114.75,114.96,34100.0,90.2916,90.3544,90.158,90.323,34100.0
2010-08-10 09:30:00,113.67,113.8,113.42,113.45,21300.0,89.3094,89.4116,89.113,89.1366,21300.0
2010-08-10 09:40:00,113.45,113.45,112.79,112.91,20100.0,89.1366,89.1366,88.618,88.7123,20100.0
2010-08-10 09:50:00,112.93,112.93,112.4,112.79,12500.0,88.728,88.728,88.3116,88.618,12500.0
2010-08-10 10:00:00,112.86,113.11,112.8,113.03,13000.0,88.673,88.8695,88.6259,88.8066,13000.0
2010-08-10 10:10:00,113.07,113.39,113.02,113.39,8900.0,88.838,89.0895,88.7987,89.0895,8900.0
2010-08-10 10:20:00,113.39,113.4,113.1,113.15,20300.0,89.0895,89.0973,88.8616,88.9009,20300.0
2010-08-10 10:30:00,113.11,113.22,112.94,113.08,17800.0,88.8695,88.9559,88.7359,88.8459,17800.0
2010-08-10 10:40:00,113.12,113.2,112.99,113.03,14500.0,88.8773,88.9402,88.7752,88.8066,14500.0
2010-08-10 10:50:00,112.99,113.24,112.99,113.14,20800.0,88.7752,88.9716,88.7752,88.893,20800.0
2010-08-10 11:00:00,113.18,113.21,113.09,113.18,15900.0,88.9245,88.948,88.8537,88.9245,15900.0
2010-08-10 11:10:00,113.23,113.44,113.21,113.39,20400.0,88.9637,89.1287,88.948,89.0895,20400.0
2010-08-10 11:20:00,113.37,113.43,113.29,113.32,11800.0,89.0737,89.1209,89.0109,89.0345,11800.0
2010-08-10 11:30:00,113.32,113.47,113.31,113.41,27200.0,89.0345,89.1523,89.0266,89.1052,27200.0
2010-08-10 11:40:00,113.38,113.38,113.24,113.32,22000.0,89.0816,89.0816,88.9716,89.0345,22000.0
2010-08-10 11:50:00,113.33,113.42,113.33,113.39,7800.0,89.0423,89.113,89.0423,89.0895,7800.0
2010-08-10 12:00:00,113.36,113.4,113.28,113.33,13800.0,89.0659,89.0973,89.003,89.0423,13800.0
2010-08-10 12:10:00,113.36,113.46,113.27,113.27,10900.0,89.0659,89.1445,88.9952,88.9952,10900.0
2010-08-10 12:20:00,113.23,113.36,113.23,113.33,4900.0,88.9637,89.0659,88.9637,89.0423,4900.0
2010-08-10 12:30:00,113.32,113.34,113.2,113.2,6200.0,89.0345,89.0502,88.9402,88.9402,6200.0
2010-08-10 12:40:00,113.19,113.31,113.14,113.21,11000.0,88.9323,89.0266,88.893,88.948,11000.0
2010-08-10 12:50:00,113.21,113.24,113.15,113.18,2800.0,88.948,88.9716,88.9009,88.9245,2800.0
2010-08-10 13:00:00,113.16,113.21,113.09,113.18,7700.0,88.9087,88.948,88.8537,88.9245,7700.0
2010-08-10 13:10:00,113.19,113.26,113.17,113.24,9800.0,88.9323,88.9873,88.9166,88.9716,9800.0
2010-08-10 13:20:00,113.24,113.24,113.05,113.05,16900.0,88.9716,88.9716,88.8223,88.8223,16900.0
2010-08-10 13:30:00,113.07,113.13,112.98,113.06,22400.0,88.838,88.8852,88.7673,88.8302,22400.0
2010-08-10 13:40:00,113.06,113.15,112.95,112.95,18500.0,88.8302,88.9009,88.7437,88.7437,18500.0
2010-08-10 13:50:00,112.94,113.09,112.93,113.07,12200.0,88.7359,88.8537,88.728,88.838,12200.0
2010-08-10 14:00:00,113.07,113.13,112.97,113.01,32800.0,88.838,88.8852,88.7595,88.7909,32800.0
2010-08-10 14:10:00,113.01,113.69,112.99,113.38,46300.0,88.7909,89.3252,88.7752,89.0816,46300.0
2010-08-10 14:20:00,113.37,113.6,112.97,113.41,33400.0,89.0737,89.2544,88.7595,89.1052,33400.0
2010-08-10 14:30:00,113.44,113.83,113.36,113.61,64000.0,89.1287,89.4352,89.0659,89.2623,64000.0
2010-08-10 14:40:00,113.69,113.94,113.59,113.7,63100.0,89.3252,89.5216,89.2466,89.333,63100.0
2010-08-10 14:50:00,113.7,113.7,113.39,113.48,38500.0,89.333,89.333,89.0895,89.1602,38500.0
2010-08-10 15:00:00,113.41,113.66,113.41,113.6,62100.0,89.1052,89.3016,89.1052,89.2544,62100.0
2010-08-10 15:10:00,113.58,113.59,113.07,113.16,46700.0,89.2387,89.2466,88.838,88.9087,46700.0
2010-08-10 15:20:00,113.19,113.23,112.97,113.11,67200.0,88.9323,88.9637,88.7595,88.8695,67200.0
2010-08-10 15:30:00,113.14,113.61,113.07,113.42,42600.0,88.893,89.2623,88.838,89.113,42600.0
2010-08-10 15:40:00,113.4,113.74,113.4,113.62,29600.0,89.0973,89.3644,89.0973,89.2702,29600.0
2010-08-10 15:50:00,113.56,113.59,113.14,113.34,49000.0,89.223,89.2466,88.893,89.0502,49000.0
2010-08-11 09:30:00,111.53,111.88,108.86,110.93,28400.0,87.6281,87.9031,85.5303,87.1567,28400.0
2010-08-11 09:40:00,110.89,111.04,110.51,110.7,29800.0,87.1252,87.2431,86.8267,86.9759,29800.0
2010-08-11 09:50:00,110.7,110.7,109.86,109.98,38100.0,86.9759,86.9759,86.316,86.4102,38100.0
2010-08-11 10:00:00,109.97,110.2,109.87,110.15,53900.0,86.4024,86.5831,86.3238,86.5438,53900.0
2010-08-11 10:10:00,110.13,110.32,110.08,110.19,45500.0,86.5281,86.6774,86.4888,86.5752,45500.0
2010-08-11 10:20:00,110.18,110.25,110.12,110.17,62500.0,86.5674,86.6224,86.5202,86.5595,62500.0
2010-08-11 10:30:00,110.15,110.51,109.97,110.5,38700.0,86.5438,86.8267,86.4024,86.8188,38700.0
2010-08-11 10:40:00,110.5,110.52,110.12,110.17,25500.0,86.8188,86.8345,86.5202,86.5595,25500.0
2010-08-11 10:50:00,110.21,110.47,110.13,110.24,33300.0,86.591,86.7952,86.5281,86.6145,33300.0
2010-08-11 11:00:00,110.24,110.45,110.17,110.21,29700.0,86.6145,86.7795,86.5595,86.591,29700.0
2010-08-11 11:10:00,110.21,110.44,110.13,110.13,19900.0,86.591,86.7717,86.5281,86.5281,19900.0
2010-08-11 11:20:00,110.13,110.53,110.05,110.46,27200.0,86.5281,86.8424,86.4652,86.7874,27200.0
2010-08-11 11:30:00,110.45,110.52,110.33,110.45,43700.0,86.7795,86.8345,86.6852,86.7795,43700.0
2010-08-11 11:40:00,110.47,110.48,110.17,110.36,17700.0,86.7952,86.8031,86.5595,86.7088,17700.0
2010-08-11 11:50:00,110.35,110.44,110.16,110.4,15000.0,86.701,86.7717,86.5517,86.7402,15000.0
2010-08-11 12:00:00,110.38,110.45,110.3,110.44,21500.0,86.7245,86.7795,86.6617,86.7717,21500.0
2010-08-11 12:10:00,110.4,110.43,110.2,110.2,20800.0,86.7402,86.7638,86.5831,86.5831,20800.0
2010-08-11 12:20:00,110.19,110.38,110.08,110.32,12300.0,86.5752,86.7245,86.4888,86.6774,12300.0
2010-08-11 12:30:00,110.33,110.47,110.26,110.31,39500.0,86.6852,86.7952,86.6302,86.6695,39500.0
2010-08-11 12:40:00,110.29,110.29,109.95,109.99,28300.0,86.6538,86.6538,86.3867,86.4181,28300.0
2010-08-11 12:50:00,109.94,110.0,109.8,109.92,26900.0,86.3788,86.426,86.2688,86.3631,26900.0
2010-08-11 13:00:00,109.92,110.01,109.86,109.98,29300.0,86.3631,86.4338,86.316,86.4102,29300.0
2010-08-11 13:10:00,109.98,110.05,109.93,110.01,17100.0,86.4102,86.4652,86.371,86.4338,17100.0
2010-08-11 13:20:00,110.01,110.21,109.98,110.21,15500.0,86.4338,86.591,86.4102,86.591,15500.0
2010-08-11 13:30:00,110.21,110.25,110.11,110.11,23100.0,86.591,86.6224,86.5124,86.5124,23100.0
2010-08-11 13:40:00,110.15,110.25,110.14,110.24,27900.0,86.5438,86.6224,86.536,86.6145,27900.0
2010-08-11 13:50:00,110.25,110.3,109.92,109.92,30700.0,86.6224,86.6617,86.3631,86.3631,30700.0
2010-08-11 14:00:00,109.92,110.08,109.89,110.06,6200.0,86.3631,86.4888,86.3395,86.4731,6200.0
2010-08-11 14:10:00,110.09,110.36,110.05,110.36,14600.0,86.4967,86.7088,86.4652,86.7088,14600.0
2010-08-11 14:20:00,110.37,110.5,110.36,110.46,24800.0,86.7167,86.8188,86.7088,86.7874,24800.0
2010-08-11 14:30:00,110.46,110.47,110.1,110.2,17900.0,86.7874,86.7952,86.5045,86.5831,17900.0
2010-08-11 14:40:00,110.13,110.16,109.94,109.99,17100.0,86.5281,86.5517,86.3788,86.4181,17100.0
2010-08-11 14:50:00,109.97,109.98,109.43,109.47,46800.0,86.4024,86.4102,85.9781,86.0095,46800.0
2010-08-11 15:00:00,109.47,109.93,109.46,109.91,21800.0,86.0095,86.371,86.0017,86.3552,21800.0
2010-08-11 15:10:00,109.91,109.94,109.69,109.74,25800.0,86.3552,86.3788,86.1824,86.2217,25800.0
2010-08-11 15:20:00,109.75,109.92,109.69,109.85,28900.0,86.2295,86.3631,86.1824,86.3081,28900.0
2010-08-11 15:30:00,109.85,109.96,109.65,109.88,71600.0,86.3081,86.3945,86.151,86.3317,71600.0
2010-08-11 15:40:00,109.84,109.9,109.62,109.7,48000.0,86.3003,86.3474,86.1274,86.1903,48000.0
2010-08-11 15:50:00,109.69,109.87,109.53,109.82,70000.0,86.1824,86.3238,86.0567,86.2845,70000.0
2010-08-12 09:30:00,108.45,108.86,108.45,108.69,16000.0,85.2081,85.5303,85.2081,85.3967,16000.0
2010-08-12 09:40:00,108.6,109.26,108.49,109.26,19200.0,85.326,85.8446,85.2396,85.8446,19200.0
2010-08-12 09:50:00,109.26,109.57,109.1,109.42,16400.0,85.8446,86.0881,85.7188,85.9703,16400.0
2010-08-12 10:00:00,109.4,109.56,109.27,109.46,34900.0,85.9545,86.0803,85.8524,86.0017,34900.0
2010-08-12 10:10:00,109.54,109.65,109.21,109.28,15800.0,86.0645,86.151,85.8053,85.8603,15800.0
2010-08-12 10:20:00,109.3,109.47,109.08,109.3,14200.0,85.876,86.0095,85.7031,85.876,14200.0
2010-08-12 10:30:00,109.24,109.74,109.22,109.72,26900.0,85.8288,86.2217,85.8131,86.206,26900.0
2010-08-12 10:40:00,109.68,110.17,109.67,110.08,25800.0,86.1745,86.5595,86.1667,86.4888,25800.0
2010-08-12 10:50:00,110.01,110.3,109.93,110.0,15800.0,86.4338,86.6617,86.371,86.426,15800.0
2010-08-12 11:00:00,110.02,110.07,109.79,109.85,14000.0,86.4417,86.481,86.261,86.3081,14000.0
2010-08-12 11:10:00,109.85,110.27,109.73,110.2,15500.0,86.3081,86.6381,86.2138,86.5831,15500.0
2010-08-12 11:20:00,110.25,110.35,110.11,110.27,12900.0,86.6224,86.701,86.5124,86.6381,12900.0
2010-08-12 11:30:00,110.23,110.32,109.99,110.06,10700.0,86.6067,86.6774,86.4181,86.4731,10700.0
2010-08-12 11:40:00,110.01,110.04,109.83,109.86,22600.0,86.4338,86.4574,86.2924,86.316,22600.0
2010-08-12 11:50:00,109.86,110.0,109.84,109.89,15000.0,86.316,86.426,86.3003,86.3395,15000.0
2010-08-12 12:00:00,109.89,109.89,109.66,109.84,10000.0,86.3395,86.3395,86.1588,86.3003,10000.0
2010-08-12 12:10:00,109.86,110.15,109.86,110.1,19400.0,86.316,86.5438,86.316,86.5045,19400.0
2010-08-12 12:20:00,110.11,110.14,110.02,110.05,18000.0,86.5124,86.536,86.4417,86.4652,18000.0
2010-08-12 12:30:00,110.08,110.19,110.08,110.16,12200.0,86.4888,86.5752,86.4888,86.5517,12200.0
2010-08-12 12:40:00,110.16,110.34,110.15,110.22,19300.0,86.5517,86.6931,86.5438,86.5988,19300.0
2010-08-12 12:50:00,110.22,110.49,110.22,110.4,8900.0,86.5988,86.811,86.5988,86.7402,8900.0
2010-08-12 13:00:00,110.44,110.51,110.43,110.47,10200.0,86.7717,86.8267,86.7638,86.7952,10200.0
2010-08-12 13:10:00,110.4,110.5,110.36,110.5,9400.0,86.7402,86.8188,86.7088,86.8188,9400.0
2010-08-12 13:20:00,110.5,110.59,110.18,110.27,9500.0,86.8188,86.8895,86.5674,86.6381,9500.0
2010-08-12 13:30:00,110.26,110.37,110.21,110.37,9600.0,86.6302,86.7167,86.591,86.7167,9600.0
2010-08-12 13:40:00,110.36,110.36,110.18,110.18,7700.0,86.7088,86.7088,86.5674,86.5674,7700.0
2010-08-12 13:50:00,110.17,110.18,109.98,110.04,8500.0,86.5595,86.5674,86.4102,86.4574,8500.0
2010-08-12 14:00:00,110.03,110.17,110.03,110.13,14700.0,86.4495,86.5595,86.4495,86.5281,14700.0
2010-08-12 14:10:00,110.13,110.23,110.09,110.2,8300.0,86.5281,86.6067,86.4967,86.5831,8300.0
2010-08-12 14:20:00,110.2,110.31,110.12,110.26,12700.0,86.5831,86.6695,86.5202,86.6302,12700.0
2010-08-12 14:30:00,110.26,110.26,109.85,109.89,24800.0,86.6302,86.6302,86.3081,86.3395,24800.0
2010-08-12 14:40:00,109.89,109.95,109.75,109.79,17700.0,86.3395,86.3867,86.2295,86.261,17700.0
2010-08-12 14:50:00,109.79,110.24,109.76,110.2,29000.0,86.261,86.6145,86.2374,86.5831,29000.0
2010-08-12 15:00:00,110.2,110.64,110.19,110.43,26400.0,86.5831,86.9288,86.5752,86.7638,26400.0
2010-08-12 15:10:00,110.46,110.63,110.36,110.43,17100.0,86.7874,86.9209,86.7088,86.7638,17100.0
2010-08-12 15:20:00,110.42,110.68,110.42,110.65,37700.0,86.756,86.9602,86.756,86.9367,37700.0
2010-08-12 15:30:00,110.67,110.99,110.64,110.97,59900.0,86.9524,87.2038,86.9288,87.1881,59900.0
2010-08-12 15:40:00,110.94,110.96,110.52,110.78,50500.0,87.1645,87.1802,86.8345,87.0388,50500.0
2010-08-12 15:50:00,110.79,111.0,110.68,110.83,55600.0,87.0467,87.2117,86.9602,87.0781,55600.0
2010-08-13 09:30:00,110.42,110.54,110.23,110.48,6200.0,86.756,86.8502,86.6067,86.8031,6200.0
2010-08-13 09:40:00,110.33,110.38,109.67,109.73,13100.0,86.6852,86.7245,86.1667,86.2138,13100.0
2010-08-13 09:50:00,109.73,109.85,109.46,109.8,45000.0,86.2138,86.3081,86.0017,86.2688,45000.0
2010-08-13 10:00:00,109.76,110.01,109.51,110.01,80800.0,86.2374,86.4338,86.041,86.4338,80800.0
2010-08-13 10:10:00,110.03,110.06,109.79,109.85,9400.0,86.4495,86.4731,86.261,86.3081,9400.0
2010-08-13 10:20:00,109.88,109.92,109.68,109.79,46900.0,86.3317,86.3631,86.1745,86.261,46900.0
2010-08-13 10:30:00,109.76,109.99,109.63,109.98,6300.0,86.2374,86.4181,86.1353,86.4102,6300.0
2010-08-13 10:40:00,110.0,110.0,109.58,109.6,5400.0,86.426,86.426,86.096,86.1117,5400.0
2010-08-13 10:50:00,109.63,109.86,109.44,109.85,13100.0,86.1353,86.316,85.986,86.3081,13100.0
2010-08-13 11:00:00,109.83,110.06,109.71,109.93,16700.0,86.2924,86.4731,86.1981,86.371,16700.0
2010-08-13 11:10:00,109.95,110.05,109.85,109.9,16900.0,86.3867,86.4652,86.3081,86.3474,16900.0
2010-08-13 11:20:00,109.92,109.94,109.63,109.68,26900.0,86.3631,86.3788,86.1353,86.1745,26900.0
2010-08-13 11:30:00,109.79,109.81,109.44,109.44,18900.0,86.261,86.2767,85.986,85.986,18900.0
2010-08-13 11:40:00,109.49,109.72,109.49,109.71,32800.0,86.0253,86.206,86.0253,86.1981,32800.0
2010-08-13 11:50:00,109.73,109.88,109.62,109.64,7400.0,86.2138,86.3317,86.1274,86.1431,7400.0
2010-08-13 12:00:00,109.65,109.84,109.64,109.84,8800.0,86.151,86.3003,86.1431,86.3003,8800.0
2010-08-13 12:10:00,109.87,109.92,109.66,109.71,13300.0,86.3238,86.3631,86.1588,86.1981,13300.0
2010-08-13 12:20:00,109.72,109.97,109.68,109.97,14800.0,86.206,86.4024,86.1745,86.4024,14800.0
2010-08-13 12:30:00,110.0,110.01,109.89,109.9,5800.0,86.426,86.4338,86.3395,86.3474,5800.0
2010-08-13 12:40:00,109.95,110.08,109.94,110.08,4000.0,86.3867,86.4888,86.3788,86.4888,4000.0
2010-08-13 12:50:00,110.08,110.26,110.03,110.26,3300.0,86.4888,86.6302,86.4495,86.6302,3300.0
2010-08-13 13:00:00,110.31,110.32,110.16,110.16,2200.0,86.6695,86.6774,86.5517,86.5517,2200.0
2010-08-13 13:10:00,110.14,110.24,110.11,110.2,2000.0,86.536,86.6145,86.5124,86.5831,2000.0
2010-08-13 13:20:00,110.19,110.21,110.09,110.21,2900.0,86.5752,86.591,86.4967,86.591,2900.0
2010-08-13 13:30:00,110.21,110.26,110.11,110.26,4400.0,86.591,86.6302,86.5124,86.6302,4400.0
2010-08-13 13:40:00,110.23,110.32,110.18,110.18,4100.0,86.6067,86.6774,86.5674,86.5674,4100.0
2010-08-13 13:50:00,110.22,110.24,110.12,110.17,3300.0,86.5988,86.6145,86.5202,86.5595,3300.0
2010-08-13 14:00:00,110.14,110.16,110.03,110.11,6500.0,86.536,86.5517,86.4495,86.5124,6500.0
2010-08-13 14:10:00,110.12,110.17,110.05,110.11,6200.0,86.5202,86.5595,86.4652,86.5124,6200.0
2010-08-13 14:20:00,110.07,110.09,109.9,110.05,4700.0,86.481,86.4967,86.3474,86.4652,4700.0
2010-08-13 14:30:00,110.03,110.11,109.86,109.86,4800.0,86.4495,86.5124,86.316,86.316,4800.0
2010-08-13 14:40:00,109.92,110.02,109.85,109.86,5400.0,86.3631,86.4417,86.3081,86.316,5400.0
2010-08-13 14:50:00,109.84,109.95,109.79,109.92,6600.0,86.3003,86.3867,86.261,86.3631,6600.0
2010-08-13 15:00:00,109.92,110.04,109.87,109.98,12700.0,86.3631,86.4574,86.3238,86.4102,12700.0
2010-08-13 15:10:00,109.96,110.04,109.89,110.03,11600.0,86.3945,86.4574,86.3395,86.4495,11600.0
2010-08-13 15:20:00,110.02,110.13,109.92,109.92,21900.0,86.4417,86.5281,86.3631,86.3631,21900.0
2010-08-13 15:30:00,109.94,110.08,109.84,110.01,25600.0,86.3788,86.4888,86.3003,86.4338,25600.0
2010-08-13 15:40:00,110.03,110.07,109.5,109.71,36400.0,86.4495,86.481,86.0331,86.1981,36400.0
2010-08-13 15:50:00,109.68,109.76,109.54,109.71,41600.0,86.1745,86.2374,86.0645,86.1981,41600.0
2010-08-16 09:30:00,109.04,109.04,108.23,108.78,9300.0,85.6717,85.6717,85.0353,85.4674,9300.0
2010-08-16 09:40:00,109.05,109.23,109.05,109.2,3500.0,85.6796,85.821,85.6796,85.7974,3500.0
2010-08-16 09:50:00,109.15,109.15,108.8,108.81,8600.0,85.7581,85.7581,85.4831,85.491,8600.0
2010-08-16 10:00:00,108.81,109.33,108.66,109.33,16200.0,85.491,85.8995,85.3731,85.8995,16200.0
2010-08-16 10:10:00,109.37,109.77,109.37,109.77,4500.0,85.931,86.2453,85.931,86.2453,4500.0
2010-08-16 10:20:00,109.69,109.75,109.39,109.39,7200.0,86.1824,86.2295,85.9467,85.9467,7200.0
2010-08-16 10:30:00,109.5,109.83,109.5,109.83,5900.0,86.0331,86.2924,86.0331,86.2924,5900.0
2010-08-16 10:40:00,109.79,109.81,109.52,109.52,22200.0,86.261,86.2767,86.0488,86.0488,22200.0
2010-08-16 10:50:00,109.51,109.6,109.33,109.5,9800.0,86.041,86.1117,85.8995,86.0331,9800.0
2010-08-16 11:00:00,109.5,109.51,109.1,109.1,20700.0,86.0331,86.041,85.7188,85.7188,20700.0
2010-08-16 11:10:00,109.16,109.24,109.07,109.08,6800.0,85.766,85.8288,85.6953,85.7031,6800.0
2010-08-16 11:20:00,109.06,109.31,109.04,109.15,5800.0,85.6874,85.8838,85.6717,85.7581,5800.0
2010-08-16 11:30:00,109.17,109.47,109.16,109.33,7300.0,85.7738,86.0095,85.766,85.8995,7300.0
2010-08-16 11:40:00,109.33,109.4,109.16,109.16,13500.0,85.8995,85.9545,85.766,85.766,13500.0
2010-08-16 11:50:00,109.18,109.3,109.17,109.18,16700.0,85.7817,85.876,85.7738,85.7817,16700.0
2010-08-16 12:00:00,109.14,109.54,109.11,109.54,5800.0,85.7503,86.0645,85.7267,86.0645,5800.0
2010-08-16 12:10:00,109.56,109.56,109.36,109.4,3700.0,86.0803,86.0803,85.9231,85.9545,3700.0
2010-08-16 12:20:00,109.45,109.55,109.34,109.55,10500.0,85.9938,86.0724,85.9074,86.0724,10500.0
2010-08-16 12:30:00,109.62,109.75,109.56,109.66,5700.0,86.1274,86.2295,86.0803,86.1588,5700.0
2010-08-16 12:40:00,109.67,109.67,109.54,109.64,5700.0,86.1667,86.1667,86.0645,86.1431,5700.0
2010-08-16 12:50:00,109.56,109.59,109.46,109.47,4000.0,86.0803,86.1038,86.0017,86.0095,4000.0
2010-08-16 13:00:00,109.58,109.69,109.43,109.45,8000.0,86.096,86.1824,85.9781,85.9938,8000.0
2010-08-16 13:10:00,109.51,109.69,109.51,109.69,14300.0,86.041,86.1824,86.041,86.1824,14300.0
2010-08-16 13:20:00,109.64,109.65,109.5,109.55,5900.0,86.1431,86.151,86.0331,86.0724,5900.0
2010-08-16 13:30:00,109.53,109.62,109.53,109.57,4300.0,86.0567,86.1274,86.0567,86.0881,4300.0
2010-08-16 13:40:00,109.63,109.66,109.47,109.48,3200.0,86.1353,86.1588,86.0095,86.0174,3200.0
2010-08-16 13:50:00,109.44,109.47,109.26,109.31,3800.0,85.986,86.0095,85.8446,85.8838,3800.0
2010-08-16 14:00:00,109.34,109.46,109.26,109.26,5200.0,85.9074,86.0017,85.8446,85.8446,5200.0
2010-08-16 14:10:00,109.26,109.26,109.14,109.24,5700.0,85.8446,85.8446,85.7503,85.8288,5700.0
2010-08-16 14:20:00,109.23,109.35,109.23,109.23,3200.0,85.821,85.9153,85.821,85.821,3200.0
2010-08-16 14:30:00,109.24,109.36,109.22,109.36,2600.0,85.8288,85.9231,85.8131,85.9231,2600.0
2010-08-16 14:40:00,109.34,109.39,109.16,109.27,4500.0,85.9074,85.9467,85.766,85.8524,4500.0
2010-08-16 14:50:00,109.26,109.26,108.93,109.02,8300.0,85.8446,85.8446,85.5853,85.656,8300.0
2010-08-16 15:00:00,109.01,109.04,108.83,108.87,11600.0,85.6481,85.6717,85.5067,85.5381,11600.0
2010-08-16 15:10:00,108.84,108.84,108.69,108.83,14700.0,85.5146,85.5146,85.3967,85.5067,14700.0
2010-08-16 15:20:00,108.81,109.01,108.69,108.97,11800.0,85.491,85.6481,85.3967,85.6167,11800.0
2010-08-16 15:30:00,108.99,109.1,108.86,109.09,12200.0,85.6324,85.7188,85.5303,85.711,12200.0
2010-08-16 15:40:00,109.09,109.3,108.97,109.11,13000.0,85.711,85.876,85.6167,85.7267,13000.0
2010-08-16 15:50:00,109.11,109.25,109.06,109.15,24200.0,85.7267,85.8367,85.6874,85.7581,24200.0
2010-08-17 09:30:00,110.28,110.95,110.28,110.72,5400.0,86.646,87.1724,86.646,86.9917,5400.0
2010-08-17 09:40:00,110.47,110.48,110.21,110.47,6800.0,86.7952,86.8031,86.591,86.7952,6800.0
2010-08-17 09:50:00,110.59,110.9,110.59,110.79,3500.0,86.8895,87.1331,86.8895,87.0467,3500.0
2010-08-17 10:00:00,110.87,111.03,110.87,110.9,3400.0,87.1095,87.2352,87.1095,87.1331,3400.0
2010-08-17 10:10:00,110.88,111.04,110.78,110.8,17800.0,87.1174,87.2431,87.0388,87.0545,17800.0
2010-08-17 10:20:00,110.81,110.96,110.73,110.85,14200.0,87.0624,87.1802,86.9995,87.0938,14200.0
2010-08-17 10:30:00,110.91,111.16,110.84,111.16,11700.0,87.1409,87.3374,87.0859,87.3374,11700.0
2010-08-17 10:40:00,111.21,111.21,110.98,111.12,2300.0,87.3766,87.3766,87.1959,87.3059,2300.0
2010-08-17 10:50:00,111.07,111.27,111.07,111.11,8400.0,87.2667,87.4238,87.2667,87.2981,8400.0
2010-08-17 11:00:00,111.19,111.67,111.19,111.67,7200.0,87.3609,87.7381,87.3609,87.7381,7200.0
2010-08-17 11:10:00,111.69,111.82,111.64,111.69,3400.0,87.7538,87.8559,87.7145,87.7538,3400.0
2010-08-17 11:20:00,111.66,111.66,111.47,111.58,7000.0,87.7302,87.7302,87.5809,87.6674,7000.0
2010-08-17 11:30:00,111.65,111.84,111.63,111.79,8400.0,87.7224,87.8716,87.7066,87.8323,8400.0
2010-08-17 11:40:00,111.85,111.87,111.74,111.82,13600.0,87.8795,87.8952,87.7931,87.8559,13600.0
2010-08-17 11:50:00,111.82,111.9,111.78,111.88,12000.0,87.8559,87.9188,87.8245,87.9031,12000.0
2010-08-17 12:00:00,111.89,111.89,111.8,111.85,16700.0,87.9109,87.9109,87.8402,87.8795,16700.0
2010-08-17 12:10:00,111.84,111.89,111.76,111.78,11200.0,87.8716,87.9109,87.8088,87.8245,11200.0
2010-08-17 12:20:00,111.77,111.78,111.65,111.77,4700.0,87.8166,87.8245,87.7224,87.8166,4700.0
2010-08-17 12:30:00,111.78,111.9,111.78,111.88,5100.0,87.8245,87.9188,87.8245,87.9031,5100.0
2010-08-17 12:40:00,111.9,111.93,111.8,111.83,4100.0,87.9188,87.9423,87.8402,87.8638,4100.0
2010-08-17 12:50:00,111.87,111.92,111.74,111.74,5000.0,87.8952,87.9345,87.7931,87.7931,5000.0
2010-08-17 13:00:00,111.74,111.82,111.72,111.75,8000.0,87.7931,87.8559,87.7773,87.8009,8000.0
2010-08-17 13:10:00,111.75,111.94,111.7,111.93,16100.0,87.8009,87.9502,87.7616,87.9423,16100.0
2010-08-17 13:20:00,111.96,111.99,111.87,111.99,8100.0,87.9659,87.9895,87.8952,87.9895,8100.0
2010-08-17 13:30:00,112.0,112.0,111.9,111.94,47200.0,87.9973,87.9973,87.9188,87.9502,47200.0
2010-08-17 13:40:00,111.94,112.0,111.89,111.94,7700.0,87.9502,87.9973,87.9109,87.9502,7700.0
2010-08-17 13:50:00,111.94,111.95,111.8,111.91,15500.0,87.9502,87.9581,87.8402,87.9266,15500.0
2010-08-17 14:00:00,111.96,111.98,111.89,111.98,10100.0,87.9659,87.9816,87.9109,87.9816,10100.0
2010-08-17 14:10:00,111.99,111.99,111.92,111.92,5400.0,87.9895,87.9895,87.9345,87.9345,5400.0
2010-08-17 14:20:00,111.95,111.99,111.89,111.95,10100.0,87.9581,87.9895,87.9109,87.9581,10100.0
2010-08-17 14:30:00,111.96,111.97,111.76,111.76,12000.0,87.9659,87.9738,87.8088,87.8088,12000.0
2010-08-17 14:40:00,111.76,111.86,111.63,111.69,12600.0,87.8088,87.8873,87.7066,87.7538,12600.0
2010-08-17 14:50:00,111.66,111.74,111.59,111.72,14300.0,87.7302,87.7931,87.6752,87.7773,14300.0
2010-08-17 15:00:00,111.73,111.73,111.49,111.58,10200.0,87.7852,87.7852,87.5966,87.6674,10200.0
2010-08-17 15:10:00,111.58,111.64,111.39,111.4,10900.0,87.6674,87.7145,87.5181,87.5259,10900.0
2010-08-17 15:20:00,111.44,111.69,111.44,111.67,23500.0,87.5574,87.7538,87.5574,87.7381,23500.0
2010-08-17 15:30:00,111.69,111.69,111.5,111.6,21600.0,87.7538,87.7538,87.6045,87.6831,21600.0
2010-08-17 15:40:00,111.59,111.59,111.28,111.34,27200.0,87.6752,87.6752,87.4316,87.4788,27200.0
2010-08-17 15:50:00,111.36,111.51,111.25,111.25,57400.0,87.4945,87.6124,87.4081,87.4081,57400.0
2010-08-18 09:30:00,111.12,111.12,110.6,110.63,4600.0,87.3059,87.3059,86.8974,86.9209,4600.0
2010-08-18 09:40:00,110.61,110.72,110.41,110.61,3800.0,86.9052,86.9917,86.7481,86.9052,3800.0
2010-08-18 09:50:00,110.61,110.67,110.45,110.66,3400.0,86.9052,86.9524,86.7795,86.9445,3400.0
2010-08-18 10:00:00,110.72,111.07,110.53,110.98,4600.0,86.9917,87.2667,86.8424,87.1959,4600.0
2010-08-18 10:10:00,111.0,111.07,110.93,110.99,4800.0,87.2117,87.2667,87.1567,87.2038,4800.0
2010-08-18 10:20:00,110.96,110.96,110.4,110.4,9300.0,87.1802,87.1802,86.7402,86.7402,9300.0
2010-08-18 10:30:00,110.46,110.89,110.46,110.75,7500.0,86.7874,87.1252,86.7874,87.0152,7500.0
2010-08-18 10:40:00,110.71,110.74,110.5,110.53,6200.0,86.9838,87.0074,86.8188,86.8424,6200.0
2010-08-18 10:50:00,110.49,110.54,110.38,110.54,6800.0,86.811,86.8502,86.7245,86.8502,6800.0
2010-08-18 11:00:00,110.72,110.98,110.71,110.87,5200.0,86.9917,87.1959,86.9838,87.1095,5200.0
2010-08-18 11:10:00,110.84,110.96,110.58,110.61,22500.0,87.0859,87.1802,86.8817,86.9052,22500.0
2010-08-18 11:20:00,110.64,110.84,110.6,110.63,9400.0,86.9288,87.0859,86.8974,86.9209,9400.0
2010-08-18 11:30:00,110.69,110.71,110.57,110.58,12100.0,86.9681,86.9838,86.8738,86.8817,12100.0
2010-08-18 11:40:00,110.63,110.74,110.62,110.7,12400.0,86.9209,87.0074,86.9131,86.9759,12400.0
2010-08-18 11:50:00,110.73,110.83,110.69,110.7,6300.0,86.9995,87.0781,86.9681,86.9759,6300.0
2010-08-18 12:00:00,110.75,110.75,110.61,110.61,3600.0,87.0152,87.0152,86.9052,86.9052,3600.0
2010-08-18 12:10:00,110.56,110.7,110.56,110.66,1300.0,86.8659,86.9759,86.8659,86.9445,1300.0
2010-08-18 12:20:00,110.69,110.84,110.69,110.83,1000.0,86.9681,87.0859,86.9681,87.0781,1000.0
2010-08-18 12:30:00,110.88,110.92,110.76,110.78,4100.0,87.1174,87.1488,87.0231,87.0388,4100.0
2010-08-18 12:40:00,110.79,111.09,110.79,111.09,2100.0,87.0467,87.2824,87.0467,87.2824,2100.0
2010-08-18 12:50:00,111.14,111.28,111.13,111.2,1600.0,87.3216,87.4316,87.3138,87.3688,1600.0
2010-08-18 13:00:00,111.17,111.38,111.13,111.38,4000.0,87.3452,87.5102,87.3138,87.5102,4000.0
2010-08-18 13:10:00,111.34,111.42,111.24,111.29,5100.0,87.4788,87.5416,87.4002,87.4395,5100.0
2010-08-18 13:20:00,111.33,111.48,111.25,111.48,22000.0,87.4709,87.5888,87.4081,87.5888,22000.0
2010-08-18 13:30:00,111.51,111.6,111.47,111.49,12100.0,87.6124,87.6831,87.5809,87.5966,12100.0
2010-08-18 13:40:00,111.49,111.67,111.48,111.62,6100.0,87.5966,87.7381,87.5888,87.6988,6100.0
2010-08-18 13:50:00,111.63,111.73,111.58,111.64,2900.0,87.7066,87.7852,87.6674,87.7145,2900.0
2010-08-18 14:00:00,111.71,111.83,111.51,111.51,4700.0,87.7695,87.8638,87.6124,87.6124,4700.0
2010-08-18 14:10:00,111.53,111.65,111.49,111.56,3500.0,87.6281,87.7224,87.5966,87.6516,3500.0
2010-08-18 14:20:00,111.57,111.65,111.53,111.56,2800.0,87.6595,87.7224,87.6281,87.6516,2800.0
2010-08-18 14:30:00,111.53,111.57,111.44,111.56,10800.0,87.6281,87.6595,87.5574,87.6516,10800.0
2010-08-18 14:40:00,111.57,111.62,111.48,111.5,8900.0,87.6595,87.6988,87.5888,87.6045,8900.0
2010-08-18 14:50:00,111.5,111.51,111.42,111.47,6300.0,87.6045,87.6124,87.5416,87.5809,6300.0
2010-08-18 15:00:00,111.49,111.53,111.37,111.44,21300.0,87.5966,87.6281,87.5024,87.5574,21300.0
2010-08-18 15:10:00,111.43,111.5,111.23,111.39,25100.0,87.5495,87.6045,87.3924,87.5181,25100.0
2010-08-18 15:20:00,111.41,111.49,111.34,111.42,28100.0,87.5338,87.5966,87.4788,87.5416,28100.0
2010-08-18 15:30:00,111.41,111.58,111.34,111.44,30000.0,87.5338,87.6674,87.4788,87.5574,30000.0
2010-08-18 15:40:00,111.42,111.51,111.24,111.42,28000.0,87.5416,87.6124,87.4002,87.5416,28000.0
2010-08-18 15:50:00,111.43,111.48,111.18,111.2,37900.0,87.5495,87.5888,87.3531,87.3688,37900.0
2010-08-19 09:30:00,110.75,111.06,110.36,110.79,7100.0,87.0152,87.2588,86.7088,87.0467,7100.0
2010-08-19 09:40:00,110.75,110.78,110.31,110.4,4500.0,87.0152,87.0388,86.6695,86.7402,4500.0
2010-08-19 09:50:00,110.37,110.37,109.95,109.97,16900.0,86.7167,86.7167,86.3867,86.4024,16900.0
2010-08-19 10:00:00,109.97,109.99,108.91,109.29,35500.0,86.4024,86.4181,85.5696,85.8681,35500.0
2010-08-19 10:10:00,109.29,109.34,108.94,109.25,30200.0,85.8681,85.9074,85.5931,85.8367,30200.0
2010-08-19 10:20:00,109.24,109.25,108.72,108.8,11000.0,85.8288,85.8367,85.4203,85.4831,11000.0
2010-08-19 10:30:00,108.77,108.89,108.54,108.6,16600.0,85.4596,85.5538,85.2789,85.326,16600.0
2010-08-19 10:40:00,108.68,108.79,108.39,108.79,14700.0,85.3889,85.4753,85.161,85.4753,14700.0
2010-08-19 10:50:00,108.81,108.87,108.61,108.79,3700.0,85.491,85.5381,85.3339,85.4753,3700.0
2010-08-19 11:00:00,108.76,108.76,108.36,108.38,10400.0,85.4517,85.4517,85.1374,85.1531,10400.0
2010-08-19 11:10:00,108.39,108.52,108.18,108.33,22500.0,85.161,85.2631,84.996,85.1139,22500.0
2010-08-19 11:20:00,108.33,108.5,108.28,108.28,14300.0,85.1139,85.2474,85.0746,85.0746,14300.0
2010-08-19 11:30:00,108.32,108.36,107.96,108.07,20000.0,85.106,85.1374,84.8232,84.9096,20000.0
2010-08-19 11:40:00,108.13,108.13,107.82,107.86,7700.0,84.9567,84.9567,84.7132,84.7446,7700.0
2010-08-19 11:50:00,107.86,107.99,107.65,107.99,6800.0,84.7446,84.8467,84.5796,84.8467,6800.0
2010-08-19 12:00:00,107.99,108.07,107.92,108.07,9100.0,84.8467,84.9096,84.7917,84.9096,9100.0
2010-08-19 12:10:00,108.08,108.22,107.93,108.18,11500.0,84.9174,85.0274,84.7996,84.996,11500.0
2010-08-19 12:20:00,108.21,108.22,108.0,108.0,12200.0,85.0196,85.0274,84.8546,84.8546,12200.0
2010-08-19 12:30:00,108.03,108.07,107.99,108.06,13600.0,84.8782,84.9096,84.8467,84.9017,13600.0
2010-08-19 12:40:00,108.04,108.08,107.96,108.04,9000.0,84.886,84.9174,84.8232,84.886,9000.0
2010-08-19 12:50:00,108.04,108.04,107.82,108.01,7600.0,84.886,84.886,84.7132,84.8624,7600.0
2010-08-19 13:00:00,108.04,108.14,107.99,108.1,5100.0,84.886,84.9646,84.8467,84.9331,5100.0
2010-08-19 13:10:00,108.08,108.13,107.98,108.07,15000.0,84.9174,84.9567,84.8389,84.9096,15000.0
2010-08-19 13:20:00,108.06,108.12,107.99,107.99,10100.0,84.9017,84.9489,84.8467,84.8467,10100.0
2010-08-19 13:30:00,107.97,108.15,107.85,108.15,13500.0,84.831,84.9724,84.7367,84.9724,13500.0
2010-08-19 13:40:00,108.11,108.11,107.88,107.94,6900.0,84.941,84.941,84.7603,84.8074,6900.0
2010-08-19 13:50:00,107.94,108.01,107.85,107.85,9400.0,84.8074,84.8624,84.7367,84.7367,9400.0
2010-08-19 14:00:00,107.81,107.89,107.69,107.89,8200.0,84.7053,84.7682,84.611,84.7682,8200.0
2010-08-19 14:10:00,107.89,108.03,107.86,108.0,6300.0,84.7682,84.8782,84.7446,84.8546,6300.0
2010-08-19 14:20:00,107.99,108.11,107.95,108.02,10100.0,84.8467,84.941,84.8153,84.8703,10100.0
2010-08-19 14:30:00,108.06,108.2,107.93,107.93,18500.0,84.9017,85.0117,84.7996,84.7996,18500.0
2010-08-19 14:40:00,107.91,108.03,107.8,108.03,16800.0,84.7839,84.8782,84.6974,84.8782,16800.0
2010-08-19 14:50:00,108.0,108.11,107.96,108.04,11700.0,84.8546,84.941,84.8232,84.886,11700.0
2010-08-19 15:00:00,108.07,108.12,107.96,108.11,14300.0,84.9096,84.9489,84.8232,84.941,14300.0
2010-08-19 15:10:00,108.09,108.39,108.05,108.32,22800.0,84.9253,85.161,84.8939,85.106,22800.0
2010-08-19 15:20:00,108.27,108.43,108.19,108.2,20000.0,85.0667,85.1924,85.0039,85.0117,20000.0
2010-08-19 15:30:00,108.15,108.43,108.08,108.13,22500.0,84.9724,85.1924,84.9174,84.9567,22500.0
2010-08-19 15:40:00,108.18,108.22,108.05,108.08,27200.0,84.996,85.0274,84.8939,84.9174,27200.0
2010-08-19 15:50:00,108.09,108.23,107.98,108.04,56800.0,84.9253,85.0353,84.8389,84.886,56800.0
2010-08-20 09:30:00,107.19,107.93,107.19,107.64,58500.0,84.2182,84.7996,84.2182,84.5717,58500.0
2010-08-20 09:40:00,107.61,107.63,106.74,106.79,12300.0,84.5482,84.5639,83.8646,83.9039,12300.0
2010-08-20 09:50:00,106.93,107.16,106.79,107.16,7000.0,84.0139,84.1946,83.9039,84.1946,7000.0
2010-08-20 10:00:00,107.1,107.16,106.71,106.8,7500.0,84.1475,84.1946,83.841,83.9118,7500.0
2010-08-20 10:10:00,106.85,106.95,106.59,106.88,5600.0,83.951,84.0296,83.7468,83.9746,5600.0
2010-08-20 10:20:00,106.8,106.97,106.7,106.82,3600.0,83.9118,84.0453,83.8332,83.9275,3600.0
2010-08-20 10:30:00,106.85,107.24,106.85,107.18,4900.0,83.951,84.2575,83.951,84.2103,4900.0
2010-08-20 10:40:00,107.21,107.33,107.1,107.13,11000.0,84.2339,84.3282,84.1475,84.171,11000.0
2010-08-20 10:50:00,107.14,107.19,106.91,106.93,14600.0,84.1789,84.2182,83.9982,84.0139,14600.0
2010-08-20 11:00:00,107.01,107.18,106.95,107.16,14800.0,84.0767,84.2103,84.0296,84.1946,14800.0
2010-08-20 11:10:00,107.15,107.15,107.04,107.06,8500.0,84.1867,84.1867,84.1003,84.116,8500.0
2010-08-20 11:20:00,107.1,107.11,106.94,107.1,9800.0,84.1475,84.1553,84.0217,84.1475,9800.0
2010-08-20 11:30:00,107.1,107.14,106.85,106.9,2300.0,84.1475,84.1789,83.951,83.9903,2300.0
2010-08-20 11:40:00,106.94,107.15,106.94,106.94,5700.0,84.0217,84.1867,84.0217,84.0217,5700.0
2010-08-20 11:50:00,106.96,106.98,106.74,106.78,2500.0,84.0375,84.0532,83.8646,83.896,2500.0
2010-08-20 12:00:00,106.81,106.86,106.72,106.79,12100.0,83.9196,83.9589,83.8489,83.9039,12100.0
2010-08-20 12:10:00,106.76,106.84,106.71,106.8,3000.0,83.8803,83.9432,83.841,83.9118,3000.0
2010-08-20 12:20:00,106.87,107.01,106.76,106.95,24300.0,83.9668,84.0767,83.8803,84.0296,24300.0
2010-08-20 12:30:00,106.96,107.01,106.94,106.99,3500.0,84.0375,84.0767,84.0217,84.061,3500.0
2010-08-20 12:40:00,106.95,107.05,106.92,106.96,6500.0,84.0296,84.1082,84.006,84.0375,6500.0
2010-08-20 12:50:00,107.01,107.12,106.97,107.04,6500.0,84.0767,84.1632,84.0453,84.1003,6500.0
2010-08-20 13:00:00,107.07,107.44,107.07,107.41,5300.0,84.1239,84.4146,84.1239,84.391,5300.0
2010-08-20 13:10:00,107.39,107.39,107.15,107.19,3400.0,84.3753,84.3753,84.1867,84.2182,3400.0
2010-08-20 13:20:00,107.16,107.35,107.14,107.27,4400.0,84.1946,84.3439,84.1789,84.281,4400.0
2010-08-20 13:30:00,107.25,107.29,107.09,107.2,4900.0,84.2653,84.2967,84.1396,84.226,4900.0
2010-08-20 13:40:00,107.21,107.31,107.2,107.27,5200.0,84.2339,84.3125,84.226,84.281,5200.0
2010-08-20 13:50:00,107.31,107.44,107.26,107.3,3500.0,84.3125,84.4146,84.2732,84.3046,3500.0
2010-08-20 14:00:00,107.3,107.31,107.21,107.23,3100.0,84.3046,84.3125,84.2339,84.2496,3100.0
2010-08-20 14:10:00,107.27,107.48,107.22,107.48,6000.0,84.281,84.446,84.2417,84.446,6000.0
2010-08-20 14:20:00,107.48,107.56,107.38,107.38,4400.0,84.446,84.5089,84.3675,84.3675,4400.0
2010-08-20 14:30:00,107.42,107.71,107.42,107.53,20500.0,84.3989,84.6267,84.3989,84.4853,20500.0
2010-08-20 14:40:00,107.46,107.79,107.41,107.61,6900.0,84.4303,84.6896,84.391,84.5482,6900.0
2010-08-20 14:50:00,107.64,107.78,107.61,107.61,5200.0,84.5717,84.6817,84.5482,84.5482,5200.0
2010-08-20 15:00:00,107.58,107.74,107.52,107.64,9400.0,84.5246,84.6503,84.4774,84.5717,9400.0
2010-08-20 15:10:00,107.7,107.77,107.6,107.69,12800.0,84.6189,84.6739,84.5403,84.611,12800.0
2010-08-20 15:20:00,107.67,107.82,107.52,107.82,17900.0,84.5953,84.7132,84.4774,84.7132,17900.0
2010-08-20 15:30:00,107.78,108.0,107.77,107.85,23100.0,84.6817,84.8546,84.6739,84.7367,23100.0
2010-08-20 15:40:00,107.83,108.05,107.83,107.9,103800.0,84.721,84.8939,84.721,84.776,103800.0
2010-08-20 15:50:00,107.9,108.0,107.68,107.71,70900.0,84.776,84.8546,84.6032,84.6267,70900.0
2010-08-23 09:30:00,108.5,108.8,108.1,108.73,16000.0,85.2474,85.4831,84.9331,85.4281,16000.0
2010-08-23 09:40:00,108.73,109.17,108.72,109.15,28000.0,85.4281,85.7738,85.4203,85.7581,28000.0
2010-08-23 09:50:00,109.23,109.4,109.18,109.39,24900.0,85.821,85.9545,85.7817,85.9467,24900.0
2010-08-23 10:00:00,109.4,109.46,108.95,108.98,28900.0,85.9545,86.0017,85.601,85.6246,28900.0
2010-08-23 10:10:00,108.98,109.02,108.92,108.93,22800.0,85.6246,85.656,85.5774,85.5853,22800.0
2010-08-23 10:20:00,108.99,109.1,108.68,109.01,45700.0,85.6324,85.7188,85.3889,85.6481,45700.0
2010-08-23 10:30:00,109.0,109.08,108.89,109.01,52300.0,85.6403,85.7031,85.5538,85.6481,52300.0
2010-08-23 10:40:00,108.99,109.05,108.64,108.73,34100.0,85.6324,85.6796,85.3574,85.4281,34100.0
2010-08-23 10:50:00,108.71,108.89,108.56,108.88,22700.0,85.4124,85.5538,85.2946,85.546,22700.0
2010-08-23 11:00:00,108.84,109.1,108.67,109.09,42500.0,85.5146,85.7188,85.381,85.711,42500.0
2010-08-23 11:10:00,109.02,109.26,109.0,109.03,35000.0,85.656,85.8446,85.6403,85.6638,35000.0
2010-08-23 11:20:00,109.01,109.1,108.93,108.95,44200.0,85.6481,85.7188,85.5853,85.601,44200.0
2010-08-23 11:30:00,108.95,109.07,108.95,109.07,20100.0,85.601,85.6953,85.601,85.6953,20100.0
2010-08-23 11:40:00,109.04,109.53,109.02,109.34,27900.0,85.6717,86.0567,85.656,85.9074,27900.0
2010-08-23 11:50:00,109.35,109.36,109.0,109.12,19600.0,85.9153,85.9231,85.6403,85.7346,19600.0
2010-08-23 12:00:00,109.12,109.55,109.09,109.47,27300.0,85.7346,86.0724,85.711,86.0095,27300.0
2010-08-23 12:10:00,109.47,109.63,109.4,109.4,32100.0,86.0095,86.1353,85.9545,85.9545,32100.0
2010-08-23 12:20:00,109.39,109.56,109.37,109.52,26300.0,85.9467,86.0803,85.931,86.0488,26300.0
2010-08-23 12:30:00,109.5,109.5,109.39,109.42,17100.0,86.0331,86.0331,85.9467,85.9703,17100.0
2010-08-23 12:40:00,109.41,109.41,109.17,109.3,23400.0,85.9624,85.9624,85.7738,85.876,23400.0
2010-08-23 12:50:00,109.3,109.44,109.3,109.33,32600.0,85.876,85.986,85.876,85.8995,32600.0
2010-08-23 13:00:00,109.32,109.35,109.16,109.22,8200.0,85.8917,85.9153,85.766,85.8131,8200.0
2010-08-23 13:10:00,109.24,109.26,109.04,109.1,16700.0,85.8288,85.8446,85.6717,85.7188,16700.0
2010-08-23 13:20:00,109.11,109.24,109.07,109.24,13100.0,85.7267,85.8288,85.6953,85.8288,13100.0
2010-08-23 13:30:00,109.24,109.25,109.13,109.13,21300.0,85.8288,85.8367,85.7424,85.7424,21300.0
2010-08-23 13:40:00,109.11,109.25,109.09,109.24,16900.0,85.7267,85.8367,85.711,85.8288,16900.0
2010-08-23 13:50:00,109.23,109.41,109.13,109.25,28200.0,85.821,85.9624,85.7424,85.8367,28200.0
2010-08-23 14:00:00,109.24,109.38,109.14,109.36,13400.0,85.8288,85.9388,85.7503,85.9231,13400.0
2010-08-23 14:10:00,109.41,109.6,109.38,109.44,22700.0,85.9624,86.1117,85.9388,85.986,22700.0
2010-08-23 14:20:00,109.45,109.45,109.31,109.43,11900.0,85.9938,85.9938,85.8838,85.9781,11900.0
2010-08-23 14:30:00,109.46,109.55,109.44,109.47,18200.0,86.0017,86.0724,85.986,86.0095,18200.0
2010-08-23 14:40:00,109.45,109.51,109.38,109.46,13700.0,85.9938,86.041,85.9388,86.0017,13700.0
2010-08-23 14:50:00,109.45,109.52,109.33,109.46,16800.0,85.9938,86.0488,85.8995,86.0017,16800.0
2010-08-23 15:00:00,109.46,109.53,109.33,109.39,22900.0,86.0017,86.0567,85.8995,85.9467,22900.0
2010-08-23 15:10:00,109.34,109.56,109.34,109.46,20800.0,85.9074,86.0803,85.9074,86.0017,20800.0
2010-08-23 15:20:00,109.46,109.53,109.01,109.07,33500.0,86.0017,86.0567,85.6481,85.6953,33500.0
2010-08-23 15:30:00,109.07,109.25,108.98,109.05,49200.0,85.6953,85.8367,85.6246,85.6796,49200.0
2010-08-23 15:40:00,109.03,109.16,108.92,109.09,42000.0,85.6638,85.766,85.5774,85.711,42000.0
2010-08-23 15:50:00,109.08,109.14,108.9,108.97,46200.0,85.7031,85.7503,85.5617,85.6167,46200.0
2010-08-24 09:30:00,107.54,107.86,107.15,107.27,7900.0,84.4932,84.7446,84.1867,84.281,7900.0
2010-08-24 09:40:00,107.21,107.22,106.68,106.96,15400.0,84.2339,84.2417,83.8175,84.0375,15400.0
2010-08-24 09:50:00,106.98,107.24,106.93,107.09,12000.0,84.0532,84.2575,84.0139,84.1396,12000.0
2010-08-24 10:00:00,107.02,107.02,106.13,106.28,28000.0,84.0846,84.0846,83.3853,83.5032,28000.0
2010-08-24 10:10:00,106.36,106.82,106.19,106.75,38100.0,83.566,83.9275,83.4325,83.8725,38100.0
2010-08-24 10:20:00,106.76,107.04,106.75,106.83,26100.0,83.8803,84.1003,83.8725,83.9353,26100.0
2010-08-24 10:30:00,106.85,106.85,106.58,106.83,8800.0,83.951,83.951,83.7389,83.9353,8800.0
2010-08-24 10:40:00,106.85,107.06,106.77,107.02,24600.0,83.951,84.116,83.8882,84.0846,24600.0
2010-08-24 10:50:00,107.08,107.27,106.87,107.24,9700.0,84.1317,84.281,83.9668,84.2575,9700.0
2010-08-24 11:00:00,107.27,107.46,107.14,107.18,22400.0,84.281,84.4303,84.1789,84.2103,22400.0
2010-08-24 11:10:00,107.13,107.21,107.01,107.18,9700.0,84.171,84.2339,84.0767,84.2103,9700.0
2010-08-24 11:20:00,107.15,107.17,106.89,106.93,25100.0,84.1867,84.2025,83.9825,84.0139,25100.0
2010-08-24 11:30:00,106.94,107.0,106.79,106.92,35200.0,84.0217,84.0689,83.9039,84.006,35200.0
2010-08-24 11:40:00,106.89,107.09,106.89,106.96,18000.0,83.9825,84.1396,83.9825,84.0375,18000.0
2010-08-24 11:50:00,106.96,107.06,106.75,107.03,10700.0,84.0375,84.116,83.8725,84.0925,10700.0
2010-08-24 12:00:00,106.98,107.07,106.9,107.07,9000.0,84.0532,84.1239,83.9903,84.1239,9000.0
2010-08-24 12:10:00,107.05,107.14,106.9,106.95,8800.0,84.1082,84.1789,83.9903,84.0296,8800.0
2010-08-24 12:20:00,107.0,107.07,106.83,106.9,15900.0,84.0689,84.1239,83.9353,83.9903,15900.0
2010-08-24 12:30:00,106.99,107.04,106.93,106.93,5200.0,84.061,84.1003,84.0139,84.0139,5200.0
2010-08-24 12:40:00,106.99,107.08,106.93,107.03,14000.0,84.061,84.1317,84.0139,84.0925,14000.0
2010-08-24 12:50:00,107.01,107.09,106.92,106.92,9500.0,84.0767,84.1396,84.006,84.006,9500.0
2010-08-24 13:00:00,106.94,106.95,106.73,106.87,8000.0,84.0217,84.0296,83.8568,83.9668,8000.0
2010-08-24 13:10:00,106.92,107.02,106.89,106.99,8500.0,84.006,84.0846,83.9825,84.061,8500.0
2010-08-24 13:20:00,106.98,107.05,106.89,107.0,35400.0,84.0532,84.1082,83.9825,84.0689,35400.0
2010-08-24 13:30:00,107.0,107.0,106.91,106.91,9400.0,84.0689,84.0689,83.9982,83.9982,9400.0
2010-08-24 13:40:00,106.94,107.0,106.43,106.49,12700.0,84.0217,84.0689,83.621,83.6682,12700.0
2010-08-24 13:50:00,106.48,106.54,106.29,106.31,12100.0,83.6603,83.7075,83.511,83.5268,12100.0
2010-08-24 14:00:00,106.31,106.57,106.27,106.48,11200.0,83.5268,83.731,83.4953,83.6603,11200.0
2010-08-24 14:10:00,106.45,106.68,106.32,106.64,10200.0,83.6368,83.8175,83.5346,83.786,10200.0
2010-08-24 14:20:00,106.64,106.65,106.46,106.48,21900.0,83.786,83.7939,83.6446,83.6603,21900.0
2010-08-24 14:30:00,106.45,106.8,106.41,106.77,31400.0,83.6368,83.9118,83.6053,83.8882,31400.0
2010-08-24 14:40:00,106.8,106.8,106.61,106.72,14500.0,83.9118,83.9118,83.7625,83.8489,14500.0
2010-08-24 14:50:00,106.75,106.78,106.56,106.72,20700.0,83.8725,83.896,83.7232,83.8489,20700.0
2010-08-24 15:00:00,106.72,107.07,106.66,106.98,21200.0,83.8489,84.1239,83.8018,84.0532,21200.0
2010-08-24 15:10:00,106.99,107.0,106.81,106.81,24200.0,84.061,84.0689,83.9196,83.9196,24200.0
2010-08-24 15:20:00,106.82,106.89,106.66,106.78,65900.0,83.9275,83.9825,83.8018,83.896,65900.0
2010-08-24 15:30:00,106.79,106.93,106.44,106.54,39800.0,83.9039,84.0139,83.6289,83.7075,39800.0
2010-08-24 15:40:00,106.54,106.7,106.43,106.63,42300.0,83.7075,83.8332,83.621,83.7782,42300.0
2010-08-24 15:50:00,106.61,106.68,106.35,106.4,47900.0,83.7625,83.8175,83.5582,83.5975,47900.0
2010-08-25 09:30:00,105.85,105.85,105.39,105.7,11000.0,83.1653,83.1653,82.8039,83.0475,11000.0
2010-08-25 09:40:00,105.85,105.91,105.16,105.16,8800.0,83.1653,83.2125,82.6232,82.6232,8800.0
2010-08-25 09:50:00,105.16,105.27,104.69,104.78,15500.0,82.6232,82.7096,82.2539,82.3247,15500.0
2010-08-25 10:00:00,104.72,104.9,104.48,104.81,62100.0,82.2775,82.4189,82.089,82.3482,62100.0
2010-08-25 10:10:00,104.89,105.18,104.84,104.97,33100.0,82.4111,82.6389,82.3718,82.4739,33100.0
2010-08-25 10:20:00,105.0,105.22,104.96,105.01,12600.0,82.4975,82.6704,82.4661,82.5054,12600.0
2010-08-25 10:30:00,105.05,105.25,104.99,105.06,42500.0,82.5368,82.6939,82.4897,82.5447,42500.0
2010-08-25 10:40:00,105.11,105.53,105.06,105.53,24300.0,82.5839,82.9139,82.5447,82.9139,24300.0
2010-08-25 10:50:00,105.55,105.87,105.42,105.76,21100.0,82.9296,83.1811,82.8275,83.0946,21100.0
2010-08-25 11:00:00,105.77,106.15,105.75,106.08,31000.0,83.1025,83.4011,83.0868,83.3461,31000.0
2010-08-25 11:10:00,106.12,106.38,105.83,106.24,34100.0,83.3775,83.5818,83.1496,83.4718,34100.0
2010-08-25 11:20:00,106.29,106.51,106.25,106.49,19500.0,83.511,83.6839,83.4796,83.6682,19500.0
2010-08-25 11:30:00,106.48,106.5,106.21,106.3,39900.0,83.6603,83.676,83.4482,83.5189,39900.0
2010-08-25 11:40:00,106.36,106.36,106.02,106.02,21200.0,83.566,83.566,83.2989,83.2989,21200.0
2010-08-25 11:50:00,106.01,106.15,105.93,105.97,21100.0,83.2911,83.4011,83.2282,83.2596,21100.0
2010-08-25 12:00:00,105.94,106.16,105.86,105.87,10900.0,83.2361,83.4089,83.1732,83.1811,10900.0
2010-08-25 12:10:00,105.94,106.09,105.88,105.93,10400.0,83.2361,83.3539,83.1889,83.2282,10400.0
2010-08-25 12:20:00,105.98,106.03,105.84,105.94,6300.0,83.2675,83.3068,83.1575,83.2361,6300.0
2010-08-25 12:30:00,105.93,106.03,105.7,105.7,7500.0,83.2282,83.3068,83.0475,83.0475,7500.0
2010-08-25 12:40:00,105.69,105.69,105.54,105.57,4600.0,83.0396,83.0396,82.9218,82.9454,4600.0
2010-08-25 12:50:00,105.61,105.76,105.58,105.63,7300.0,82.9768,83.0946,82.9532,82.9925,7300.0
2010-08-25 13:00:00,105.56,105.65,105.51,105.64,5200.0,82.9375,83.0082,82.8982,83.0004,5200.0
2010-08-25 13:10:00,105.66,105.88,105.62,105.83,8800.0,83.0161,83.1889,82.9846,83.1496,8800.0
2010-08-25 13:20:00,105.78,105.8,105.35,105.4,24300.0,83.1103,83.1261,82.7725,82.8118,24300.0
2010-08-25 13:30:00,105.39,105.59,105.34,105.59,13200.0,82.8039,82.9611,82.7646,82.9611,13200.0
2010-08-25 13:40:00,105.52,105.7,105.5,105.6,8700.0,82.9061,83.0475,82.8904,82.9689,8700.0
2010-08-25 13:50:00,105.6,105.75,105.53,105.7,7600.0,82.9689,83.0868,82.9139,83.0475,7600.0
2010-08-25 14:00:00,105.64,105.89,105.58,105.86,9100.0,83.0004,83.1968,82.9532,83.1732,9100.0
2010-08-25 14:10:00,105.83,106.02,105.8,105.85,16400.0,83.1496,83.2989,83.1261,83.1653,16400.0
2010-08-25 14:20:00,105.81,105.96,105.72,105.79,6700.0,83.1339,83.2518,83.0632,83.1182,6700.0
2010-08-25 14:30:00,105.78,106.11,105.71,105.96,18300.0,83.1103,83.3696,83.0553,83.2518,18300.0
2010-08-25 14:40:00,105.97,106.26,105.97,106.05,17200.0,83.2596,83.4875,83.2596,83.3225,17200.0
2010-08-25 14:50:00,106.11,106.11,105.88,106.1,23000.0,83.3696,83.3696,83.1889,83.3618,23000.0
2010-08-25 15:00:00,106.09,106.2,105.79,105.8,52800.0,83.3539,83.4403,83.1182,83.1261,52800.0
2010-08-25 15:10:00,105.83,106.02,105.8,105.81,16000.0,83.1496,83.2989,83.1261,83.1339,16000.0
2010-08-25 15:20:00,105.86,105.89,105.68,105.77,14600.0,83.1732,83.1968,83.0318,83.1025,14600.0
2010-08-25 15:30:00,105.77,106.31,105.77,106.15,34000.0,83.1025,83.5268,83.1025,83.4011,34000.0
2010-08-25 15:40:00,106.17,106.31,106.1,106.15,51600.0,83.4168,83.5268,83.3618,83.4011,51600.0
2010-08-25 15:50:00,106.15,106.27,105.86,105.89,52200.0,83.4011,83.4953,83.1732,83.1968,52200.0
2010-08-26 09:30:00,106.51,107.12,106.44,106.7,16800.0,83.6839,84.1632,83.6289,83.8332,16800.0
2010-08-26 09:40:00,106.69,106.84,106.35,106.68,26200.0,83.8253,83.9432,83.5582,83.8175,26200.0
2010-08-26 09:50:00,106.52,106.74,106.27,106.72,25300.0,83.6918,83.8646,83.4953,83.8489,25300.0
2010-08-26 10:00:00,106.7,107.36,106.63,107.19,31200.0,83.8332,84.3517,83.7782,84.2182,31200.0
2010-08-26 10:10:00,107.14,107.15,106.85,106.89,14000.0,84.1789,84.1867,83.951,83.9825,14000.0
2010-08-26 10:20:00,106.91,106.92,106.7,106.79,12300.0,83.9982,84.006,83.8332,83.9039,12300.0
2010-08-26 10:30:00,106.81,107.43,106.79,107.39,8700.0,83.9196,84.4067,83.9039,84.3753,8700.0
2010-08-26 10:40:00,107.39,107.42,106.94,106.94,13300.0,84.3753,84.3989,84.0217,84.0217,13300.0
2010-08-26 10:50:00,106.89,106.94,106.59,106.66,19100.0,83.9825,84.0217,83.7468,83.8018,19100.0
2010-08-26 11:00:00,106.67,106.67,106.04,106.19,22200.0,83.8096,83.8096,83.3146,83.4325,22200.0
2010-08-26 11:10:00,106.2,106.52,106.09,106.38,15600.0,83.4403,83.6918,83.3539,83.5818,15600.0
2010-08-26 11:20:00,106.4,106.45,106.23,106.23,13800.0,83.5975,83.6368,83.4639,83.4639,13800.0
2010-08-26 11:30:00,106.26,106.35,106.14,106.24,16900.0,83.4875,83.5582,83.3932,83.4718,16900.0
2010-08-26 11:40:00,106.24,106.28,106.1,106.2,15800.0,83.4718,83.5032,83.3618,83.4403,15800.0
2010-08-26 11:50:00,106.17,106.52,105.97,106.52,12200.0,83.4168,83.6918,83.2596,83.6918,12200.0
2010-08-26 12:00:00,106.53,106.64,106.51,106.58,6300.0,83.6996,83.786,83.6839,83.7389,6300.0
2010-08-26 12:10:00,106.56,106.58,106.5,106.53,6100.0,83.7232,83.7389,83.676,83.6996,6100.0
2010-08-26 12:20:00,106.57,106.85,106.57,106.78,7700.0,83.731,83.951,83.731,83.896,7700.0
2010-08-26 12:30:00,106.73,106.82,106.71,106.71,9000.0,83.8568,83.9275,83.841,83.841,9000.0
2010-08-26 12:40:00,106.65,106.69,106.47,106.61,10800.0,83.7939,83.8253,83.6525,83.7625,10800.0
2010-08-26 12:50:00,106.62,106.65,106.33,106.65,14200.0,83.7703,83.7939,83.5425,83.7939,14200.0
2010-08-26 13:00:00,106.65,106.68,106.47,106.5,4200.0,83.7939,83.8175,83.6525,83.676,4200.0
2010-08-26 13:10:00,106.5,106.5,106.42,106.47,5400.0,83.676,83.676,83.6132,83.6525,5400.0
2010-08-26 13:20:00,106.48,106.51,106.44,106.5,7000.0,83.6603,83.6839,83.6289,83.676,7000.0
2010-08-26 13:30:00,106.46,106.53,106.4,106.47,9200.0,83.6446,83.6996,83.5975,83.6525,9200.0
2010-08-26 13:40:00,106.47,106.53,106.39,106.44,7400.0,83.6525,83.6996,83.5896,83.6289,7400.0
2010-08-26 13:50:00,106.42,106.48,106.26,106.41,7000.0,83.6132,83.6603,83.4875,83.6053,7000.0
2010-08-26 14:00:00,106.35,106.46,106.17,106.23,10400.0,83.5582,83.6446,83.4168,83.4639,10400.0
2010-08-26 14:10:00,106.24,106.24,105.9,106.01,9700.0,83.4718,83.4718,83.2046,83.2911,9700.0
2010-08-26 14:20:00,106.03,106.04,105.91,105.99,7500.0,83.3068,83.3146,83.2125,83.2753,7500.0
2010-08-26 14:30:00,105.98,106.13,105.87,106.11,14100.0,83.2675,83.3853,83.1811,83.3696,14100.0
2010-08-26 14:40:00,106.07,106.1,105.82,105.86,10500.0,83.3382,83.3618,83.1418,83.1732,10500.0
2010-08-26 14:50:00,105.96,106.01,105.6,105.68,12100.0,83.2518,83.2911,82.9689,83.0318,12100.0
2010-08-26 15:00:00,105.71,105.79,105.54,105.66,16200.0,83.0553,83.1182,82.9218,83.0161,16200.0
2010-08-26 15:10:00,105.7,106.04,105.57,105.99,24600.0,83.0475,83.3146,82.9454,83.2753,24600.0
2010-08-26 15:20:00,106.02,106.32,105.94,106.07,32500.0,83.2989,83.5346,83.2361,83.3382,32500.0
2010-08-26 15:30:00,106.02,106.29,105.92,106.26,30900.0,83.2989,83.511,83.2203,83.4875,30900.0
2010-08-26 15:40:00,106.29,106.39,106.07,106.13,75900.0,83.511,83.5896,83.3382,83.3853,75900.0
2010-08-26 15:50:00,106.13,106.25,105.79,105.93,59200.0,83.3853,83.4796,83.1182,83.2282,59200.0
2010-08-27 09:30:00,106.37,106.69,106.25,106.25,7100.0,83.5739,83.8253,83.4796,83.4796,7100.0
2010-08-27 09:40:00,106.18,106.18,105.48,105.64,9800.0,83.4246,83.4246,82.8746,83.0004,9800.0
2010-08-27 09:50:00,105.59,105.87,105.29,105.29,9700.0,82.9611,83.1811,82.7254,82.7254,9700.0
2010-08-27 10:00:00,105.32,105.58,104.88,105.38,28000.0,82.7489,82.9532,82.4032,82.7961,28000.0
2010-08-27 10:10:00,105.4,106.33,105.2,106.16,14200.0,82.8118,83.5425,82.6546,83.4089,14200.0
2010-08-27 10:20:00,106.13,106.54,106.04,106.42,10600.0,83.3853,83.7075,83.3146,83.6132,10600.0
2010-08-27 10:30:00,106.46,106.78,106.42,106.61,12500.0,83.6446,83.896,83.6132,83.7625,12500.0
2010-08-27 10:40:00,106.61,106.62,106.22,106.22,12100.0,83.7625,83.7703,83.4561,83.4561,12100.0
2010-08-27 10:50:00,106.29,106.35,106.06,106.13,26100.0,83.511,83.5582,83.3303,83.3853,26100.0
2010-08-27 11:00:00,106.16,106.68,106.14,106.67,31600.0,83.4089,83.8175,83.3932,83.8096,31600.0
2010-08-27 11:10:00,106.76,107.32,106.7,107.1,19600.0,83.8803,84.3203,83.8332,84.1475,19600.0
2010-08-27 11:20:00,107.11,107.43,107.07,107.36,17500.0,84.1553,84.4067,84.1239,84.3517,17500.0
2010-08-27 11:30:00,107.39,107.51,107.08,107.17,7800.0,84.3753,84.4696,84.1317,84.2025,7800.0
2010-08-27 11:40:00,107.15,107.3,107.05,107.27,10700.0,84.1867,84.3046,84.1082,84.281,10700.0
2010-08-27 11:50:00,107.23,107.31,107.13,107.18,5400.0,84.2496,84.3125,84.171,84.2103,5400.0
2010-08-27 12:00:00,107.18,107.34,107.06,107.29,8000.0,84.2103,84.336,84.116,84.2967,8000.0
2010-08-27 12:10:00,107.29,107.42,107.27,107.42,6200.0,84.2967,84.3989,84.281,84.3989,6200.0
2010-08-27 12:20:00,107.5,107.5,107.33,107.46,9200.0,84.4617,84.4617,84.3282,84.4303,9200.0
2010-08-27 12:30:00,107.46,107.59,107.35,107.37,9500.0,84.4303,84.5324,84.3439,84.3596,9500.0
2010-08-27 12:40:00,107.4,107.4,107.12,107.21,7800.0,84.3832,84.3832,84.1632,84.2339,7800.0
2010-08-27 12:50:00,107.25,107.25,106.82,106.88,4000.0,84.2653,84.2653,83.9275,83.9746,4000.0
2010-08-27 13:00:00,106.89,107.1,106.86,107.06,4700.0,83.9825,84.1475,83.9589,84.116,4700.0
2010-08-27 13:10:00,107.09,107.12,106.89,106.93,6500.0,84.1396,84.1632,83.9825,84.0139,6500.0
2010-08-27 13:20:00,107.05,107.45,107.05,107.43,7700.0,84.1082,84.4225,84.1082,84.4067,7700.0
2010-08-27 13:30:00,107.42,107.57,107.39,107.46,12100.0,84.3989,84.5167,84.3753,84.4303,12100.0
2010-08-27 13:40:00,107.49,107.53,107.28,107.45,6100.0,84.4539,84.4853,84.2889,84.4225,6100.0
2010-08-27 13:50:00,107.39,107.81,107.39,107.77,5900.0,84.3753,84.7053,84.3753,84.6739,5900.0
2010-08-27 14:00:00,107.86,107.86,107.49,107.64,8300.0,84.7446,84.7446,84.4539,84.5717,8300.0
2010-08-27 14:10:00,107.67,107.74,107.5,107.74,4700.0,84.5953,84.6503,84.4617,84.6503,4700.0
2010-08-27 14:20:00,107.74,107.77,107.55,107.67,2600.0,84.6503,84.6739,84.501,84.5953,2600.0
2010-08-27 14:30:00,107.76,107.87,107.68,107.8,5300.0,84.666,84.7524,84.6032,84.6974,5300.0
2010-08-27 14:40:00,107.82,107.91,107.73,107.73,5700.0,84.7132,84.7839,84.6424,84.6424,5700.0
2010-08-27 14:50:00,107.73,107.73,107.54,107.65,3500.0,84.6424,84.6424,84.4932,84.5796,3500.0
2010-08-27 15:00:00,107.69,107.69,107.52,107.57,5400.0,84.611,84.611,84.4774,84.5167,5400.0
2010-08-27 15:10:00,107.59,107.65,107.48,107.61,15400.0,84.5324,84.5796,84.446,84.5482,15400.0
2010-08-27 15:20:00,107.61,107.88,107.6,107.88,11600.0,84.5482,84.7603,84.5403,84.7603,11600.0
2010-08-27 15:30:00,107.89,107.89,107.58,107.62,17000.0,84.7682,84.7682,84.5246,84.556,17000.0
2010-08-27 15:40:00,107.63,107.85,107.58,107.74,19200.0,84.5639,84.7367,84.5246,84.6503,19200.0
2010-08-27 15:50:00,107.79,107.92,107.67,107.78,32300.0,84.6896,84.7917,84.5953,84.6817,32300.0
2010-08-30 09:30:00,107.25,107.85,107.25,107.84,4400.0,84.2653,84.7367,84.2653,84.7289,4400.0
2010-08-30 09:40:00,107.9,107.98,107.66,107.98,5800.0,84.776,84.8389,84.5874,84.8389,5800.0
2010-08-30 09:50:00,107.9,108.03,107.78,107.97,6600.0,84.776,84.8782,84.6817,84.831,6600.0
2010-08-30 10:00:00,107.96,107.97,107.77,107.78,4600.0,84.8232,84.831,84.6739,84.6817,4600.0
2010-08-30 10:10:00,107.78,107.85,107.42,107.49,8700.0,84.6817,84.7367,84.3989,84.4539,8700.0
2010-08-30 10:20:00,107.51,107.6,107.3,107.38,8300.0,84.4696,84.5403,84.3046,84.3675,8300.0
2010-08-30 10:30:00,107.38,107.42,107.18,107.39,6700.0,84.3675,84.3989,84.2103,84.3753,6700.0
2010-08-30 10:40:00,107.36,107.42,107.25,107.41,7400.0,84.3517,84.3989,84.2653,84.391,7400.0
2010-08-30 10:50:00,107.49,107.7,107.48,107.56,10100.0,84.4539,84.6189,84.446,84.5089,10100.0
2010-08-30 11:00:00,107.63,107.65,107.29,107.32,10600.0,84.5639,84.5796,84.2967,84.3203,10600.0
2010-08-30 11:10:00,107.33,107.4,107.26,107.39,3900.0,84.3282,84.3832,84.2732,84.3753,3900.0
2010-08-30 11:20:00,107.4,107.48,107.28,107.35,10900.0,84.3832,84.446,84.2889,84.3439,10900.0
2010-08-30 11:30:00,107.32,107.41,107.15,107.19,4900.0,84.3203,84.391,84.1867,84.2182,4900.0
2010-08-30 11:40:00,107.25,107.26,106.9,107.03,5300.0,84.2653,84.2732,83.9903,84.0925,5300.0
2010-08-30 11:50:00,107.07,107.1,106.89,107.1,4000.0,84.1239,84.1475,83.9825,84.1475,4000.0
2010-08-30 12:00:00,107.11,107.14,107.06,107.1,3800.0,84.1553,84.1789,84.116,84.1475,3800.0
2010-08-30 12:10:00,107.14,107.21,107.08,107.15,10900.0,84.1789,84.2339,84.1317,84.1867,10900.0
2010-08-30 12:20:00,107.16,107.24,107.16,107.17,3600.0,84.1946,84.2575,84.1946,84.2025,3600.0
2010-08-30 12:30:00,107.13,107.3,107.05,107.3,2600.0,84.171,84.3046,84.1082,84.3046,2600.0
2010-08-30 12:40:00,107.31,107.63,107.31,107.54,9900.0,84.3125,84.5639,84.3125,84.4932,9900.0
2010-08-30 12:50:00,107.53,107.55,107.32,107.38,3900.0,84.4853,84.501,84.3203,84.3675,3900.0
2010-08-30 13:00:00,107.34,107.44,107.34,107.42,1800.0,84.336,84.4146,84.336,84.3989,1800.0
2010-08-30 13:10:00,107.43,107.55,107.39,107.51,5500.0,84.4067,84.501,84.3753,84.4696,5500.0
2010-08-30 13:20:00,107.5,107.54,106.93,106.93,6700.0,84.4617,84.4932,84.0139,84.0139,6700.0
2010-08-30 13:30:00,106.96,107.13,106.96,106.98,4300.0,84.0375,84.171,84.0375,84.0532,4300.0
2010-08-30 13:40:00,107.0,107.09,107.0,107.06,6500.0,84.0689,84.1396,84.0689,84.116,6500.0
2010-08-30 13:50:00,107.06,107.06,106.9,106.9,5300.0,84.116,84.116,83.9903,83.9903,5300.0
2010-08-30 14:00:00,106.95,107.09,106.69,106.77,16600.0,84.0296,84.1396,83.8253,83.8882,16600.0
2010-08-30 14:10:00,106.73,106.76,106.68,106.72,2700.0,83.8568,83.8803,83.8175,83.8489,2700.0
2010-08-30 14:20:00,106.8,106.96,106.73,106.94,6000.0,83.9118,84.0375,83.8568,84.0217,6000.0
2010-08-30 14:30:00,106.93,107.04,106.76,106.81,7900.0,84.0139,84.1003,83.8803,83.9196,7900.0
2010-08-30 14:40:00,106.85,106.96,106.75,106.76,5400.0,83.951,84.0375,83.8725,83.8803,5400.0
2010-08-30 14:50:00,106.75,106.99,106.75,106.88,7000.0,83.8725,84.061,83.8725,83.9746,7000.0
2010-08-30 15:00:00,106.89,107.0,106.73,106.73,12900.0,83.9825,84.0689,83.8568,83.8568,12900.0
2010-08-30 15:10:00,106.79,106.79,106.52,106.57,16700.0,83.9039,83.9039,83.6918,83.731,16700.0
2010-08-30 15:20:00,106.6,106.79,106.54,106.65,24900.0,83.7546,83.9039,83.7075,83.7939,24900.0
2010-08-30 15:30:00,106.69,106.89,106.62,106.87,17700.0,83.8253,83.9825,83.7703,83.9668,17700.0
2010-08-30 15:40:00,106.88,106.89,106.58,106.66,19100.0,83.9746,83.9825,83.7389,83.8018,19100.0
2010-08-30 15:50:00,106.62,106.72,106.28,106.29,41600.0,83.7703,83.8489,83.5032,83.511,41600.0
2010-08-31 09:30:00,105.71,105.88,105.34,105.46,10000.0,83.0553,83.1889,82.7646,82.8589,10000.0
2010-08-31 09:40:00,105.38,105.99,105.09,105.99,9800.0,82.7961,83.2753,82.5682,83.2753,9800.0
2010-08-31 09:50:00,105.9,106.09,105.72,105.72,9400.0,83.2046,83.3539,83.0632,83.0632,9400.0
2010-08-31 10:00:00,105.88,106.7,105.88,106.62,13600.0,83.1889,83.8332,83.1889,83.7703,13600.0
2010-08-31 10:10:00,106.64,106.87,106.5,106.5,5600.0,83.786,83.9668,83.676,83.676,5600.0
2010-08-31 10:20:00,106.42,106.57,106.41,106.57,3600.0,83.6132,83.731,83.6053,83.731,3600.0
2010-08-31 10:30:00,106.63,106.63,106.16,106.3,6000.0,83.7782,83.7782,83.4089,83.5189,6000.0
2010-08-31 10:40:00,106.35,106.44,106.12,106.33,9200.0,83.5582,83.6289,83.3775,83.5425,9200.0
2010-08-31 10:50:00,106.38,106.63,106.31,106.51,8500.0,83.5818,83.7782,83.5268,83.6839,8500.0
2010-08-31 11:00:00,106.64,106.69,106.31,106.31,5300.0,83.786,83.8253,83.5268,83.5268,5300.0
2010-08-31 11:10:00,106.29,106.29,105.97,105.97,50000.0,83.511,83.511,83.2596,83.2596,50000.0
2010-08-31 11:20:00,105.95,106.21,105.93,106.14,21500.0,83.2439,83.4482,83.2282,83.3932,21500.0
2010-08-31 11:30:00,106.15,106.2,106.01,106.03,26400.0,83.4011,83.4403,83.2911,83.3068,26400.0
2010-08-31 11:40:00,106.09,106.1,105.93,105.93,8900.0,83.3539,83.3618,83.2282,83.2282,8900.0
2010-08-31 11:50:00,105.96,106.15,105.91,105.91,16300.0,83.2518,83.4011,83.2125,83.2125,16300.0
2010-08-31 12:00:00,105.9,105.99,105.65,105.66,26200.0,83.2046,83.2753,83.0082,83.0161,26200.0
2010-08-31 12:10:00,105.66,105.79,105.59,105.74,14600.0,83.0161,83.1182,82.9611,83.0789,14600.0
2010-08-31 12:20:00,105.77,105.82,105.66,105.68,9800.0,83.1025,83.1418,83.0161,83.0318,9800.0
2010-08-31 12:30:00,105.66,105.78,105.64,105.67,22300.0,83.0161,83.1103,83.0004,83.0239,22300.0
2010-08-31 12:40:00,105.64,105.81,105.42,105.71,14200.0,83.0004,83.1339,82.8275,83.0553,14200.0
2010-08-31 12:50:00,105.69,105.81,105.53,105.53,8200.0,83.0396,83.1339,82.9139,82.9139,8200.0
2010-08-31 13:00:00,105.56,105.86,105.49,105.71,7400.0,82.9375,83.1732,82.8825,83.0553,7400.0
2010-08-31 13:10:00,105.75,105.85,105.75,105.85,3300.0,83.0868,83.1653,83.0868,83.1653,3300.0
2010-08-31 13:20:00,105.81,106.04,105.81,105.96,8300.0,83.1339,83.3146,83.1339,83.2518,8300.0
2010-08-31 13:30:00,105.99,106.09,105.87,106.04,7700.0,83.2753,83.3539,83.1811,83.3146,7700.0
2010-08-31 13:40:00,106.05,106.05,105.85,105.85,8900.0,83.3225,83.3225,83.1653,83.1653,8900.0
2010-08-31 13:50:00,105.84,105.96,105.83,105.88,5900.0,83.1575,83.2518,83.1496,83.1889,5900.0
2010-08-31 14:00:00,105.89,106.15,105.74,106.05,13500.0,83.1968,83.4011,83.0789,83.3225,13500.0
2010-08-31 14:10:00,106.08,106.22,105.7,105.7,10200.0,83.3461,83.4561,83.0475,83.0475,10200.0
2010-08-31 14:20:00,105.64,105.74,105.54,105.61,9300.0,83.0004,83.0789,82.9218,82.9768,9300.0
2010-08-31 14:30:00,105.69,105.69,105.31,105.32,10300.0,83.0396,83.0396,82.7411,82.7489,10300.0
2010-08-31 14:40:00,105.34,105.42,105.1,105.1,21900.0,82.7646,82.8275,82.5761,82.5761,21900.0
2010-08-31 14:50:00,105.12,105.5,105.12,105.37,16700.0,82.5918,82.8904,82.5918,82.7882,16700.0
2010-08-31 15:00:00,105.36,105.62,105.36,105.53,13500.0,82.7804,82.9846,82.7804,82.9139,13500.0
2010-08-31 15:10:00,105.54,105.55,105.3,105.55,19600.0,82.9218,82.9296,82.7332,82.9296,19600.0
2010-08-31 15:20:00,105.54,105.6,105.39,105.53,17300.0,82.9218,82.9689,82.8039,82.9139,17300.0
2010-08-31 15:30:00,105.56,105.73,105.4,105.5,22200.0,82.9375,83.0711,82.8118,82.8904,22200.0
2010-08-31 15:40:00,105.48,106.08,105.48,105.98,32200.0,82.8746,83.3461,82.8746,83.2675,32200.0
2010-08-31 15:50:00,105.96,106.0,105.58,105.7,42000.0,83.2518,83.2832,82.9532,83.0475,42000.0
2010-09-01 09:30:00,107.32,107.82,107.32,107.57,11000.0,84.3203,84.7132,84.3203,84.5167,11000.0
2010-09-01 09:40:00,107.56,107.67,107.27,107.41,10700.0,84.5089,84.5953,84.281,84.391,10700.0
2010-09-01 09:50:00,107.42,108.22,107.42,108.22,12900.0,84.3989,85.0274,84.3989,85.0274,12900.0
2010-09-01 10:00:00,108.07,109.27,108.06,109.09,19200.0,84.9096,85.8524,84.9017,85.711,19200.0
2010-09-01 10:10:00,109.09,109.25,108.82,109.16,16600.0,85.711,85.8367,85.4988,85.766,16600.0
2010-09-01 10:20:00,109.15,109.15,108.93,109.0,6100.0,85.7581,85.7581,85.5853,85.6403,6100.0
2010-09-01 10:30:00,108.94,109.14,108.87,108.99,9000.0,85.5931,85.7503,85.5381,85.6324,9000.0
2010-09-01 10:40:00,109.02,109.03,108.92,108.99,7800.0,85.656,85.6638,85.5774,85.6324,7800.0
2010-09-01 10:50:00,108.99,109.44,108.99,109.26,9400.0,85.6324,85.986,85.6324,85.8446,9400.0
2010-09-01 11:00:00,109.24,109.39,109.04,109.23,20700.0,85.8288,85.9467,85.6717,85.821,20700.0
2010-09-01 11:10:00,109.25,109.28,109.1,109.12,10200.0,85.8367,85.8603,85.7188,85.7346,10200.0
2010-09-01 11:20:00,109.13,109.13,109.0,109.03,5600.0,85.7424,85.7424,85.6403,85.6638,5600.0
2010-09-01 11:30:00,109.06,109.29,109.06,109.18,9200.0,85.6874,85.8681,85.6874,85.7817,9200.0
2010-09-01 11:40:00,109.21,109.3,108.99,109.03,13700.0,85.8053,85.876,85.6324,85.6638,13700.0
2010-09-01 11:50:00,109.04,109.3,108.99,109.01,6900.0,85.6717,85.876,85.6324,85.6481,6900.0
2010-09-01 12:00:00,109.03,109.18,108.92,108.92,7800.0,85.6638,85.7817,85.5774,85.5774,7800.0
2010-09-01 12:10:00,108.92,109.07,108.89,108.89,9700.0,85.5774,85.6953,85.5538,85.5538,9700.0
2010-09-01 12:20:00,108.87,108.9,108.61,108.7,11800.0,85.5381,85.5617,85.3339,85.4046,11800.0
2010-09-01 12:30:00,108.8,108.8,108.58,108.62,6800.0,85.4831,85.4831,85.3103,85.3417,6800.0
2010-09-01 12:40:00,108.62,108.71,108.57,108.69,6000.0,85.3417,85.4124,85.3024,85.3967,6000.0
2010-09-01 12:50:00,108.66,108.74,108.56,108.67,6800.0,85.3731,85.436,85.2946,85.381,6800.0
2010-09-01 13:00:00,108.67,108.73,108.59,108.67,8200.0,85.381,85.4281,85.3181,85.381,8200.0
2010-09-01 13:10:00,108.67,108.85,108.66,108.74,6000.0,85.381,85.5224,85.3731,85.436,6000.0
2010-09-01 13:20:00,108.77,108.87,108.68,108.75,8400.0,85.4596,85.5381,85.3889,85.4438,8400.0
2010-09-01 13:30:00,108.8,108.95,108.8,108.88,5300.0,85.4831,85.601,85.4831,85.546,5300.0
2010-09-01 13:40:00,108.84,108.97,108.79,108.94,5300.0,85.5146,85.6167,85.4753,85.5931,5300.0
2010-09-01 13:50:00,108.98,109.0,108.73,108.82,5500.0,85.6246,85.6403,85.4281,85.4988,5500.0
2010-09-01 14:00:00,108.81,109.03,108.79,108.89,10600.0,85.491,85.6638,85.4753,85.5538,10600.0
2010-09-01 14:10:00,108.87,108.91,108.77,108.84,8500.0,85.5381,85.5696,85.4596,85.5146,8500.0
2010-09-01 14:20:00,108.83,108.97,108.77,108.85,9200.0,85.5067,85.6167,85.4596,85.5224,9200.0
2010-09-01 14:30:00,108.9,108.99,108.79,108.83,7800.0,85.5617,85.6324,85.4753,85.5067,7800.0
2010-09-01 14:40:00,108.91,109.03,108.79,108.93,9400.0,85.5696,85.6638,85.4753,85.5853,9400.0
2010-09-01 14:50:00,108.91,108.97,108.81,108.96,11000.0,85.5696,85.6167,85.491,85.6088,11000.0
2010-09-01 15:00:00,108.96,109.16,108.73,109.11,11900.0,85.6088,85.766,85.4281,85.7267,11900.0
2010-09-01 15:10:00,109.11,109.21,109.06,109.15,11600.0,85.7267,85.8053,85.6874,85.7581,11600.0
2010-09-01 15:20:00,109.13,109.3,109.01,109.26,23800.0,85.7424,85.876,85.6481,85.8446,23800.0
2010-09-01 15:30:00,109.25,109.4,109.13,109.24,20900.0,85.8367,85.9545,85.7424,85.8288,20900.0
2010-09-01 15:40:00,109.33,109.66,109.24,109.28,28800.0,85.8995,86.1588,85.8288,85.8603,28800.0
2010-09-01 15:50:00,109.29,109.61,109.18,109.58,57300.0,85.8681,86.1195,85.7817,86.096,57300.0
2010-09-02 09:30:00,109.23,109.99,108.85,109.85,17300.0,85.821,86.4181,85.5224,86.3081,17300.0
2010-09-02 09:40:00,109.87,110.16,109.72,110.11,11700.0,86.3238,86.5517,86.206,86.5124,11700.0
2010-09-02 09:50:00,110.13,110.49,110.02,110.41,6000.0,86.5281,86.811,86.4417,86.7481,6000.0
2010-09-02 10:00:00,110.41,110.76,110.36,110.36,22800.0,86.7481,87.0231,86.7088,86.7088,22800.0
2010-09-02 10:10:00,110.3,110.54,110.15,110.17,7700.0,86.6617,86.8502,86.5438,86.5595,7700.0
2010-09-02 10:20:00,110.22,110.58,110.17,110.51,14400.0,86.5988,86.8817,86.5595,86.8267,14400.0
2010-09-02 10:30:00,110.52,110.6,110.34,110.6,7200.0,86.8345,86.8974,86.6931,86.8974,7200.0
2010-09-02 10:40:00,110.62,110.74,110.39,110.45,8600.0,86.9131,87.0074,86.7324,86.7795,8600.0
2010-09-02 10:50:00,110.47,110.57,110.32,110.48,14400.0,86.7952,86.8738,86.6774,86.8031,14400.0
2010-09-02 11:00:00,110.44,110.61,110.26,110.51,23100.0,86.7717,86.9052,86.6302,86.8267,23100.0
2010-09-02 11:10:00,110.54,110.68,110.37,110.67,16800.0,86.8502,86.9602,86.7167,86.9524,16800.0
2010-09-02 11:20:00,110.67,110.67,110.5,110.64,13200.0,86.9524,86.9524,86.8188,86.9288,13200.0
2010-09-02 11:30:00,110.63,110.68,110.5,110.64,8200.0,86.9209,86.9602,86.8188,86.9288,8200.0
2010-09-02 11:40:00,110.64,110.81,110.62,110.67,7900.0,86.9288,87.0624,86.9131,86.9524,7900.0
2010-09-02 11:50:00,110.66,110.77,110.66,110.7,3700.0,86.9445,87.0309,86.9445,86.9759,3700.0
2010-09-02 12:00:00,110.66,110.77,110.61,110.72,6600.0,86.9445,87.0309,86.9052,86.9917,6600.0
2010-09-02 12:10:00,110.72,110.86,110.69,110.79,6700.0,86.9917,87.1017,86.9681,87.0467,6700.0
2010-09-02 12:20:00,110.75,110.85,110.71,110.75,4100.0,87.0152,87.0938,86.9838,87.0152,4100.0
2010-09-02 12:30:00,110.8,110.85,110.75,110.78,4300.0,87.0545,87.0938,87.0152,87.0388,4300.0
2010-09-02 12:40:00,110.77,110.81,110.62,110.73,7900.0,87.0309,87.0624,86.9131,86.9995,7900.0
2010-09-02 12:50:00,110.68,110.69,110.46,110.5,5900.0,86.9602,86.9681,86.7874,86.8188,5900.0
2010-09-02 13:00:00,110.55,110.55,110.41,110.47,6700.0,86.8581,86.8581,86.7481,86.7952,6700.0
2010-09-02 13:10:00,110.46,110.52,110.3,110.51,10300.0,86.7874,86.8345,86.6617,86.8267,10300.0
2010-09-02 13:20:00,110.54,110.57,110.37,110.37,6200.0,86.8502,86.8738,86.7167,86.7167,6200.0
2010-09-02 13:30:00,110.45,110.53,110.4,110.49,8900.0,86.7795,86.8424,86.7402,86.811,8900.0
2010-09-02 13:40:00,110.49,110.62,110.46,110.55,7100.0,86.811,86.9131,86.7874,86.8581,7100.0
2010-09-02 13:50:00,110.55,110.73,110.51,110.71,10300.0,86.8581,86.9995,86.8267,86.9838,10300.0
2010-09-02 14:00:00,110.7,110.9,110.65,110.83,16600.0,86.9759,87.1331,86.9367,87.0781,16600.0
2010-09-02 14:10:00,110.85,111.04,110.81,110.92,9600.0,87.0938,87.2431,87.0624,87.1488,9600.0
2010-09-02 14:20:00,110.91,111.03,110.7,110.7,13100.0,87.1409,87.2352,86.9759,86.9759,13100.0
2010-09-02 14:30:00,110.67,110.78,110.67,110.7,12900.0,86.9524,87.0388,86.9524,86.9759,12900.0
2010-09-02 14:40:00,110.71,110.73,110.47,110.47,22000.0,86.9838,86.9995,86.7952,86.7952,22000.0
2010-09-02 14:50:00,110.48,110.58,110.48,110.58,18500.0,86.8031,86.8817,86.8031,86.8817,18500.0
2010-09-02 15:00:00,110.58,110.62,110.49,110.59,19600.0,86.8817,86.9131,86.811,86.8895,19600.0
2010-09-02 15:10:00,110.63,110.71,110.53,110.58,17500.0,86.9209,86.9838,86.8424,86.8817,17500.0
2010-09-02 15:20:00,110.6,110.68,110.51,110.63,28400.0,86.8974,86.9602,86.8267,86.9209,28400.0
2010-09-02 15:30:00,110.63,110.7,110.57,110.68,33300.0,86.9209,86.9759,86.8738,86.9602,33300.0
2010-09-02 15:40:00,110.67,110.79,110.55,110.64,53700.0,86.9524,87.0467,86.8581,86.9288,53700.0
2010-09-02 15:50:00,110.6,110.79,110.6,110.72,41100.0,86.8974,87.0467,86.8974,86.9917,41100.0
2010-09-03 09:30:00,111.81,112.0,111.79,111.87,24600.0,87.8481,87.9973,87.8323,87.8952,24600.0
2010-09-03 09:40:00,111.98,112.0,111.85,111.94,16100.0,87.9816,87.9973,87.8795,87.9502,16100.0
2010-09-03 09:50:00,111.96,112.0,111.91,111.91,11400.0,87.9659,87.9973,87.9266,87.9266,11400.0
2010-09-03 10:00:00,111.91,112.0,111.68,111.73,16800.0,87.9266,87.9973,87.7459,87.7852,16800.0
2010-09-03 10:10:00,111.67,111.67,111.23,111.44,8800.0,87.7381,87.7381,87.3924,87.5574,8800.0
2010-09-03 10:20:00,111.52,111.63,110.9,110.9,15400.0,87.6202,87.7066,87.1331,87.1331,15400.0
2010-09-03 10:30:00,110.87,110.98,110.57,110.98,23500.0,87.1095,87.1959,86.8738,87.1959,23500.0
2010-09-03 10:40:00,110.95,111.15,110.88,110.93,11000.0,87.1724,87.3295,87.1174,87.1567,11000.0
2010-09-03 10:50:00,110.9,110.93,110.57,110.81,18200.0,87.1331,87.1567,86.8738,87.0624,18200.0
2010-09-03 11:00:00,110.71,110.92,110.65,110.92,4800.0,86.9838,87.1488,86.9367,87.1488,4800.0
2010-09-03 11:10:00,110.89,111.1,110.66,111.07,10300.0,87.1252,87.2902,86.9445,87.2667,10300.0
2010-09-03 11:20:00,111.04,111.06,110.87,110.87,5600.0,87.2431,87.2588,87.1095,87.1095,5600.0
2010-09-03 11:30:00,110.86,111.11,110.86,111.03,4800.0,87.1017,87.2981,87.1017,87.2352,4800.0
2010-09-03 11:40:00,111.03,111.18,110.96,110.96,6600.0,87.2352,87.3531,87.1802,87.1802,6600.0
2010-09-03 11:50:00,110.95,111.16,110.85,110.96,3900.0,87.1724,87.3374,87.0938,87.1802,3900.0
2010-09-03 12:00:00,110.95,111.03,110.9,111.0,3900.0,87.1724,87.2352,87.1331,87.2117,3900.0
2010-09-03 12:10:00,111.01,111.01,110.89,110.96,3300.0,87.2195,87.2195,87.1252,87.1802,3300.0
2010-09-03 12:20:00,110.93,111.03,110.93,110.99,2700.0,87.1567,87.2352,87.1567,87.2038,2700.0
2010-09-03 12:30:00,111.01,111.15,110.96,111.03,9100.0,87.2195,87.3295,87.1802,87.2352,9100.0
2010-09-03 12:40:00,111.03,111.07,110.97,111.0,6200.0,87.2352,87.2667,87.1881,87.2117,6200.0
2010-09-03 12:50:00,110.97,111.06,110.86,110.94,11000.0,87.1881,87.2588,87.1017,87.1645,11000.0
2010-09-03 13:00:00,110.96,111.06,110.95,111.03,12800.0,87.1802,87.2588,87.1724,87.2352,12800.0
2010-09-03 13:10:00,111.02,111.09,111.0,111.07,8900.0,87.2274,87.2824,87.2117,87.2667,8900.0
2010-09-03 13:20:00,111.09,111.1,111.01,111.08,13700.0,87.2824,87.2902,87.2195,87.2745,13700.0
2010-09-03 13:30:00,111.08,111.14,110.99,111.14,11400.0,87.2745,87.3216,87.2038,87.3216,11400.0
2010-09-03 13:40:00,111.13,111.18,111.06,111.15,13000.0,87.3138,87.3531,87.2588,87.3295,13000.0
2010-09-03 13:50:00,111.17,111.19,111.1,111.11,9900.0,87.3452,87.3609,87.2902,87.2981,9900.0
2010-09-03 14:00:00,111.11,111.23,111.11,111.2,12800.0,87.2981,87.3924,87.2981,87.3688,12800.0
2010-09-03 14:10:00,111.2,111.25,111.09,111.15,15000.0,87.3688,87.4081,87.2824,87.3295,15000.0
2010-09-03 14:20:00,111.2,111.26,111.14,111.14,9300.0,87.3688,87.4159,87.3216,87.3216,9300.0
2010-09-03 14:30:00,111.14,111.26,111.12,111.15,9600.0,87.3216,87.4159,87.3059,87.3295,9600.0
2010-09-03 14:40:00,111.19,111.22,110.97,110.97,9000.0,87.3609,87.3845,87.1881,87.1881,9000.0
2010-09-03 14:50:00,110.97,111.03,110.85,110.85,8900.0,87.1881,87.2352,87.0938,87.0938,8900.0
2010-09-03 15:00:00,110.84,111.06,110.84,111.06,7700.0,87.0859,87.2588,87.0859,87.2588,7700.0
2010-09-03 15:10:00,111.06,111.1,110.98,111.04,7300.0,87.2588,87.2902,87.1959,87.2431,7300.0
2010-09-03 15:20:00,111.08,111.18,111.04,111.17,15000.0,87.2745,87.3531,87.2431,87.3452,15000.0
2010-09-03 15:30:00,111.18,111.19,110.98,111.03,11900.0,87.3531,87.3609,87.1959,87.2352,11900.0
2010-09-03 15:40:00,111.05,111.24,111.05,111.18,24000.0,87.2509,87.4002,87.2509,87.3531,24000.0
2010-09-03 15:50:00,111.15,111.39,111.08,111.38,21800.0,87.3295,87.5181,87.2745,87.5102,21800.0
2010-09-07 09:30:00,110.61,110.68,110.2,110.67,21800.0,86.9052,86.9602,86.5831,86.9524,21800.0
2010-09-07 09:40:00,110.7,110.99,110.7,110.9,14200.0,86.9759,87.2038,86.9759,87.1331,14200.0
2010-09-07 09:50:00,110.82,110.94,110.35,110.35,9500.0,87.0702,87.1645,86.701,86.701,9500.0
2010-09-07 10:00:00,110.3,110.9,110.3,110.83,15000.0,86.6617,87.1331,86.6617,87.0781,15000.0
2010-09-07 10:10:00,110.79,110.9,110.72,110.86,9200.0,87.0467,87.1331,86.9917,87.1017,9200.0
2010-09-07 10:20:00,110.82,111.03,110.75,110.98,9800.0,87.0702,87.2352,87.0152,87.1959,9800.0
2010-09-07 10:30:00,111.0,111.06,110.79,110.89,13800.0,87.2117,87.2588,87.0467,87.1252,13800.0
2010-09-07 10:40:00,110.98,111.01,110.92,110.92,4800.0,87.1959,87.2195,87.1488,87.1488,4800.0
2010-09-07 10:50:00,110.89,111.15,110.86,111.04,7500.0,87.1252,87.3295,87.1017,87.2431,7500.0
2010-09-07 11:00:00,111.08,111.08,110.93,110.93,7100.0,87.2745,87.2745,87.1567,87.1567,7100.0
2010-09-07 11:10:00,110.93,110.99,110.85,110.93,3800.0,87.1567,87.2038,87.0938,87.1567,3800.0
2010-09-07 11:20:00,110.93,111.11,110.92,111.1,5000.0,87.1567,87.2981,87.1488,87.2902,5000.0
2010-09-07 11:30:00,111.17,111.27,110.93,110.96,7400.0,87.3452,87.4238,87.1567,87.1802,7400.0
2010-09-07 11:40:00,111.03,111.17,110.99,111.03,4300.0,87.2352,87.3452,87.2038,87.2352,4300.0
2010-09-07 11:50:00,111.06,111.19,110.87,111.19,3100.0,87.2588,87.3609,87.1095,87.3609,3100.0
2010-09-07 12:00:00,111.23,111.31,111.15,111.24,2500.0,87.3924,87.4552,87.3295,87.4002,2500.0
2010-09-07 12:10:00,111.19,111.19,111.01,111.01,2600.0,87.3609,87.3609,87.2195,87.2195,2600.0
2010-09-07 12:20:00,111.04,111.11,110.8,110.87,5500.0,87.2431,87.2981,87.0545,87.1095,5500.0
2010-09-07 12:30:00,110.8,110.8,110.65,110.7,5900.0,87.0545,87.0545,86.9367,86.9759,5900.0
2010-09-07 12:40:00,110.68,110.9,110.64,110.75,5300.0,86.9602,87.1331,86.9288,87.0152,5300.0
2010-09-07 12:50:00,110.82,110.83,110.73,110.79,5300.0,87.0702,87.0781,86.9995,87.0467,5300.0
2010-09-07 13:00:00,110.79,110.86,110.75,110.86,10900.0,87.0467,87.1017,87.0152,87.1017,10900.0
2010-09-07 13:10:00,110.88,110.96,110.82,110.89,8900.0,87.1174,87.1802,87.0702,87.1252,8900.0
2010-09-07 13:20:00,110.85,110.97,110.77,110.88,8400.0,87.0938,87.1881,87.0309,87.1174,8400.0
2010-09-07 13:30:00,110.88,111.05,110.85,110.98,4900.0,87.1174,87.2509,87.0938,87.1959,4900.0
2010-09-07 13:40:00,111.0,111.1,110.98,111.0,6300.0,87.2117,87.2902,87.1959,87.2117,6300.0
2010-09-07 13:50:00,110.99,111.18,110.99,111.18,3100.0,87.2038,87.3531,87.2038,87.3531,3100.0
2010-09-07 14:00:00,111.11,111.11,110.89,110.95,3400.0,87.2981,87.2981,87.1252,87.1724,3400.0
2010-09-07 14:10:00,110.88,111.12,110.88,111.02,7500.0,87.1174,87.3059,87.1174,87.2274,7500.0
2010-09-07 14:20:00,110.99,111.02,110.91,110.92,8300.0,87.2038,87.2274,87.1409,87.1488,8300.0
2010-09-07 14:30:00,110.98,110.98,110.74,110.74,11300.0,87.1959,87.1959,87.0074,87.0074,11300.0
2010-09-07 14:40:00,110.7,110.84,110.64,110.64,8000.0,86.9759,87.0859,86.9288,86.9288,8000.0
2010-09-07 14:50:00,110.68,110.78,110.46,110.47,14100.0,86.9602,87.0388,86.7874,86.7952,14100.0
2010-09-07 15:00:00,110.49,110.7,110.45,110.51,14000.0,86.811,86.9759,86.7795,86.8267,14000.0
2010-09-07 15:10:00,110.57,110.7,110.54,110.67,12900.0,86.8738,86.9759,86.8502,86.9524,12900.0
2010-09-07 15:20:00,110.67,110.69,110.36,110.57,25500.0,86.9524,86.9681,86.7088,86.8738,25500.0
2010-09-07 15:30:00,110.59,110.8,110.45,110.67,32500.0,86.8895,87.0545,86.7795,86.9524,32500.0
2010-09-07 15:40:00,110.71,110.79,110.51,110.51,12500.0,86.9838,87.0467,86.8267,86.8267,12500.0
2010-09-07 15:50:00,110.55,110.55,110.21,110.43,21800.0,86.8581,86.8581,86.591,86.7638,21800.0
2010-09-08 09:30:00,110.55,110.83,110.5,110.74,5100.0,86.8581,87.0781,86.8188,87.0074,5100.0
2010-09-08 09:40:00,110.81,111.07,110.81,110.92,5200.0,87.0624,87.2667,87.0624,87.1488,5200.0
2010-09-08 09:50:00,110.92,111.03,110.74,110.99,8200.0,87.1488,87.2352,87.0074,87.2038,8200.0
2010-09-08 10:00:00,111.0,111.09,110.84,110.97,5800.0,87.2117,87.2824,87.0859,87.1881,5800.0
2010-09-08 10:10:00,110.95,111.11,110.95,110.97,8600.0,87.1724,87.2981,87.1724,87.1881,8600.0
2010-09-08 10:20:00,110.9,111.06,110.9,110.95,5800.0,87.1331,87.2588,87.1331,87.1724,5800.0
2010-09-08 10:30:00,110.89,111.1,110.83,111.04,15700.0,87.1252,87.2902,87.0781,87.2431,15700.0
2010-09-08 10:40:00,111.03,111.12,111.0,111.04,5900.0,87.2352,87.3059,87.2117,87.2431,5900.0
2010-09-08 10:50:00,111.01,111.01,110.81,110.81,17800.0,87.2195,87.2195,87.0624,87.0624,17800.0
2010-09-08 11:00:00,110.89,111.06,110.89,111.0,18300.0,87.1252,87.2588,87.1252,87.2117,18300.0
2010-09-08 11:10:00,111.03,111.09,110.95,110.95,6800.0,87.2352,87.2824,87.1724,87.1724,6800.0
2010-09-08 11:20:00,110.95,110.98,110.87,110.96,3700.0,87.1724,87.1959,87.1095,87.1802,3700.0
2010-09-08 11:30:00,111.0,111.09,110.91,110.91,11600.0,87.2117,87.2824,87.1409,87.1409,11600.0
2010-09-08 11:40:00,110.86,111.04,110.86,110.97,2400.0,87.1017,87.2431,87.1017,87.1881,2400.0
2010-09-08 11:50:00,111.03,111.04,110.96,111.0,4600.0,87.2352,87.2431,87.1802,87.2117,4600.0
2010-09-08 12:00:00,111.04,111.07,110.94,110.99,7000.0,87.2431,87.2667,87.1645,87.2038,7000.0
2010-09-08 12:10:00,111.0,111.04,110.9,110.97,6800.0,87.2117,87.2431,87.1331,87.1881,6800.0
2010-09-08 12:20:00,111.02,111.1,110.98,111.04,5900.0,87.2274,87.2902,87.1959,87.2431,5900.0
2010-09-08 12:30:00,111.01,111.07,110.98,111.03,4000.0,87.2195,87.2667,87.1959,87.2352,4000.0
2010-09-08 12:40:00,111.0,111.13,111.0,111.06,9200.0,87.2117,87.3138,87.2117,87.2588,9200.0
2010-09-08 12:50:00,111.0,111.03,110.98,111.01,2800.0,87.2117,87.2352,87.1959,87.2195,2800.0
2010-09-08 13:00:00,111.02,111.05,110.93,110.93,3300.0,87.2274,87.2509,87.1567,87.1567,3300.0
2010-09-08 13:10:00,110.98,111.04,110.94,111.04,2700.0,87.1959,87.2431,87.1645,87.2431,2700.0
2010-09-08 13:20:00,111.03,111.07,111.0,111.01,7400.0,87.2352,87.2667,87.2117,87.2195,7400.0
2010-09-08 13:30:00,111.06,111.07,110.99,111.0,3900.0,87.2588,87.2667,87.2038,87.2117,3900.0
2010-09-08 13:40:00,111.0,111.0,110.57,110.73,6400.0,87.2117,87.2117,86.8738,86.9995,6400.0
2010-09-08 13:50:00,110.75,110.89,110.72,110.86,7800.0,87.0152,87.1252,86.9917,87.1017,7800.0
2010-09-08 14:00:00,110.85,110.85,110.55,110.71,14100.0,87.0938,87.0938,86.8581,86.9838,14100.0
2010-09-08 14:10:00,110.62,110.92,110.53,110.86,5500.0,86.9131,87.1488,86.8424,87.1017,5500.0
2010-09-08 14:20:00,110.94,111.02,110.85,110.85,10200.0,87.1645,87.2274,87.0938,87.0938,10200.0
2010-09-08 14:30:00,110.9,110.99,110.82,110.86,7000.0,87.1331,87.2038,87.0702,87.1017,7000.0
2010-09-08 14:40:00,110.88,111.12,110.86,111.04,4600.0,87.1174,87.3059,87.1017,87.2431,4600.0
2010-09-08 14:50:00,111.02,111.05,111.0,111.0,5500.0,87.2274,87.2509,87.2117,87.2117,5500.0
2010-09-08 15:00:00,111.01,111.1,111.0,111.07,8200.0,87.2195,87.2902,87.2117,87.2667,8200.0
2010-09-08 15:10:00,111.05,111.08,110.91,110.94,10000.0,87.2509,87.2745,87.1409,87.1645,10000.0
2010-09-08 15:20:00,110.92,111.02,110.79,110.81,18600.0,87.1488,87.2274,87.0467,87.0624,18600.0
2010-09-08 15:30:00,110.81,111.1,110.74,111.01,22000.0,87.0624,87.2902,87.0074,87.2195,22000.0
2010-09-08 15:40:00,111.03,111.03,110.58,110.73,42400.0,87.2352,87.2352,86.8817,86.9995,42400.0
2010-09-08 15:50:00,110.7,110.81,110.6,110.77,30600.0,86.9759,87.0624,86.8974,87.0309,30600.0
2010-09-09 09:30:00,112.0,112.0,111.61,111.75,8600.0,87.9973,87.9973,87.6909,87.8009,8600.0
2010-09-09 09:40:00,111.66,111.71,111.5,111.5,6600.0,87.7302,87.7695,87.6045,87.6045,6600.0
2010-09-09 09:50:00,111.5,111.62,111.42,111.6,15300.0,87.6045,87.6988,87.5416,87.6831,15300.0
2010-09-09 10:00:00,111.55,111.72,111.43,111.43,11800.0,87.6438,87.7773,87.5495,87.5495,11800.0
2010-09-09 10:10:00,111.41,111.48,111.31,111.34,8800.0,87.5338,87.5888,87.4552,87.4788,8800.0
2010-09-09 10:20:00,111.35,111.54,111.29,111.54,5600.0,87.4866,87.6359,87.4395,87.6359,5600.0
2010-09-09 10:30:00,111.6,111.72,111.53,111.7,19200.0,87.6831,87.7773,87.6281,87.7616,19200.0
2010-09-09 10:40:00,111.72,111.97,111.71,111.9,21700.0,87.7773,87.9738,87.7695,87.9188,21700.0
2010-09-09 10:50:00,111.88,111.89,111.78,111.83,3800.0,87.9031,87.9109,87.8245,87.8638,3800.0
2010-09-09 11:00:00,111.84,111.96,111.78,111.96,8400.0,87.8716,87.9659,87.8245,87.9659,8400.0
2010-09-09 11:10:00,111.96,112.29,111.96,112.18,34000.0,87.9659,88.2252,87.9659,88.1388,34000.0
2010-09-09 11:20:00,112.16,112.37,112.16,112.31,7300.0,88.1231,88.288,88.1231,88.2409,7300.0
2010-09-09 11:30:00,112.33,112.45,112.28,112.38,10400.0,88.2566,88.3509,88.2173,88.2959,10400.0
2010-09-09 11:40:00,112.36,112.43,112.35,112.41,13100.0,88.2802,88.3352,88.2723,88.3195,13100.0
2010-09-09 11:50:00,112.42,112.43,112.37,112.42,8100.0,88.3273,88.3352,88.288,88.3273,8100.0
2010-09-09 12:00:00,112.42,112.49,112.38,112.44,3900.0,88.3273,88.3823,88.2959,88.343,3900.0
2010-09-09 12:10:00,112.43,112.53,112.43,112.52,8000.0,88.3352,88.4138,88.3352,88.4059,8000.0
2010-09-09 12:20:00,112.5,112.54,112.43,112.5,5300.0,88.3902,88.4216,88.3352,88.3902,5300.0
2010-09-09 12:30:00,112.48,112.55,112.43,112.52,6800.0,88.3745,88.4295,88.3352,88.4059,6800.0
2010-09-09 12:40:00,112.51,112.52,112.44,112.44,15200.0,88.398,88.4059,88.343,88.343,15200.0
2010-09-09 12:50:00,112.42,112.46,112.09,112.09,6100.0,88.3273,88.3588,88.0681,88.0681,6100.0
2010-09-09 13:00:00,112.07,112.39,112.03,112.3,12900.0,88.0523,88.3038,88.0209,88.2331,12900.0
2010-09-09 13:10:00,112.32,112.65,112.25,112.47,34000.0,88.2488,88.508,88.1938,88.3666,34000.0
2010-09-09 13:20:00,112.48,112.51,112.11,112.12,6900.0,88.3745,88.398,88.0838,88.0916,6900.0
2010-09-09 13:30:00,112.14,112.27,111.95,112.19,6200.0,88.1073,88.2095,87.9581,88.1466,6200.0
2010-09-09 13:40:00,112.09,112.17,111.95,112.17,5500.0,88.0681,88.1309,87.9581,88.1309,5500.0
2010-09-09 13:50:00,112.17,112.19,111.79,111.88,12500.0,88.1309,88.1466,87.8323,87.9031,12500.0
2010-09-09 14:00:00,111.92,112.1,111.89,112.0,11100.0,87.9345,88.0759,87.9109,87.9973,11100.0
2010-09-09 14:10:00,112.0,112.05,111.84,112.0,13500.0,87.9973,88.0366,87.8716,87.9973,13500.0
2010-09-09 14:20:00,111.98,112.09,111.97,112.01,8300.0,87.9816,88.0681,87.9738,88.0052,8300.0
2010-09-09 14:30:00,112.04,112.39,111.98,112.37,16000.0,88.0288,88.3038,87.9816,88.288,16000.0
2010-09-09 14:40:00,112.38,112.57,112.28,112.57,19400.0,88.2959,88.4452,88.2173,88.4452,19400.0
2010-09-09 14:50:00,112.52,112.57,112.46,112.55,11800.0,88.4059,88.4452,88.3588,88.4295,11800.0
2010-09-09 15:00:00,112.56,112.69,112.5,112.63,19700.0,88.4373,88.5395,88.3902,88.4923,19700.0
2010-09-09 15:10:00,112.62,112.83,112.59,112.78,65300.0,88.4845,88.6495,88.4609,88.6102,65300.0
2010-09-09 15:20:00,112.76,113.04,112.74,113.04,31800.0,88.5945,88.8145,88.5788,88.8145,31800.0
2010-09-09 15:30:00,113.03,113.22,112.99,113.18,28900.0,88.8066,88.9559,88.7752,88.9245,28900.0
2010-09-09 15:40:00,113.16,113.29,113.08,113.14,59900.0,88.9087,89.0109,88.8459,88.893,59900.0
2010-09-09 15:50:00,113.13,113.16,112.88,113.03,60700.0,88.8852,88.9087,88.6888,88.8066,60700.0
2010-09-10 09:30:00,113.08,113.38,112.77,113.09,10700.0,88.8459,89.0816,88.6023,88.8537,10700.0
2010-09-10 09:40:00,113.01,113.17,112.84,113.03,9900.0,88.7909,88.9166,88.6573,88.8066,9900.0
2010-09-10 09:50:00,113.05,113.43,113.05,113.38,15900.0,88.8223,89.1209,88.8223,89.0816,15900.0
2010-09-10 10:00:00,113.37,113.54,113.24,113.53,21800.0,89.0737,89.2073,88.9716,89.1994,21800.0
2010-09-10 10:10:00,113.5,113.75,113.43,113.75,9400.0,89.1759,89.3723,89.1209,89.3723,9400.0
2010-09-10 10:20:00,113.75,114.12,113.75,114.07,16800.0,89.3723,89.663,89.3723,89.6237,16800.0
2010-09-10 10:30:00,114.11,114.29,114.1,114.17,15100.0,89.6552,89.7966,89.6473,89.7023,15100.0
2010-09-10 10:40:00,114.07,114.23,114.01,114.05,14400.0,89.6237,89.7494,89.5766,89.608,14400.0
2010-09-10 10:50:00,114.06,114.15,114.02,114.13,5800.0,89.6159,89.6866,89.5844,89.6709,5800.0
2010-09-10 11:00:00,114.12,114.21,114.01,114.17,18300.0,89.663,89.7337,89.5766,89.7023,18300.0
2010-09-10 11:10:00,114.17,114.22,113.99,114.1,8900.0,89.7023,89.7416,89.5609,89.6473,8900.0
2010-09-10 11:20:00,114.15,114.21,114.05,114.21,5300.0,89.6866,89.7337,89.608,89.7337,5300.0
2010-09-10 11:30:00,114.22,114.24,114.01,114.04,12100.0,89.7416,89.7573,89.5766,89.6002,12100.0
2010-09-10 11:40:00,114.05,114.16,114.03,114.05,10200.0,89.608,89.6944,89.5923,89.608,10200.0
2010-09-10 11:50:00,114.04,114.15,114.03,114.11,17900.0,89.6002,89.6866,89.5923,89.6552,17900.0
2010-09-10 12:00:00,114.09,114.11,113.8,113.84,9900.0,89.6394,89.6552,89.4116,89.443,9900.0
2010-09-10 12:10:00,113.84,113.92,113.82,113.92,4600.0,89.443,89.5059,89.4273,89.5059,4600.0
2010-09-10 12:20:00,113.9,113.99,113.85,113.9,9200.0,89.4902,89.5609,89.4509,89.4902,9200.0
2010-09-10 12:30:00,113.84,114.03,113.78,113.93,12400.0,89.443,89.5923,89.3959,89.5137,12400.0
2010-09-10 12:40:00,113.94,114.05,113.87,113.99,7100.0,89.5216,89.608,89.4666,89.5609,7100.0
2010-09-10 12:50:00,113.97,114.07,113.91,113.92,5500.0,89.5452,89.6237,89.498,89.5059,5500.0
2010-09-10 13:00:00,113.91,114.1,113.91,114.09,11800.0,89.498,89.6473,89.498,89.6394,11800.0
2010-09-10 13:10:00,114.11,114.12,114.04,114.1,5900.0,89.6552,89.663,89.6002,89.6473,5900.0
2010-09-10 13:20:00,114.09,114.13,114.04,114.11,7000.0,89.6394,89.6709,89.6002,89.6552,7000.0
2010-09-10 13:30:00,114.08,114.18,114.07,114.14,8800.0,89.6316,89.7101,89.6237,89.6787,8800.0
2010-09-10 13:40:00,114.11,114.22,114.06,114.15,15600.0,89.6552,89.7416,89.6159,89.6866,15600.0
2010-09-10 13:50:00,114.2,114.2,114.06,114.09,9500.0,89.7259,89.7259,89.6159,89.6394,9500.0
2010-09-10 14:00:00,114.08,114.25,114.05,114.16,11200.0,89.6316,89.7651,89.608,89.6944,11200.0
2010-09-10 14:10:00,114.17,114.21,114.07,114.1,9900.0,89.7023,89.7337,89.6237,89.6473,9900.0
2010-09-10 14:20:00,114.12,114.34,114.08,114.21,9900.0,89.663,89.8359,89.6316,89.7337,9900.0
2010-09-10 14:30:00,114.21,114.27,114.18,114.19,8900.0,89.7337,89.7809,89.7101,89.718,8900.0
2010-09-10 14:40:00,114.21,114.46,114.09,114.42,21100.0,89.7337,89.9301,89.6394,89.8987,21100.0
2010-09-10 14:50:00,114.41,114.57,114.41,114.53,14500.0,89.8909,90.0166,89.8909,89.9851,14500.0
2010-09-10 15:00:00,114.53,114.56,114.24,114.27,17500.0,89.9851,90.0087,89.7573,89.7809,17500.0
2010-09-10 15:10:00,114.27,114.54,114.25,114.5,18600.0,89.7809,89.993,89.7651,89.9616,18600.0
2010-09-10 15:20:00,114.52,114.67,114.43,114.57,15900.0,89.9773,90.0951,89.9066,90.0166,15900.0
2010-09-10 15:30:00,114.58,114.68,114.57,114.65,33700.0,90.0244,90.103,90.0166,90.0794,33700.0
2010-09-10 15:40:00,114.6,114.82,114.6,114.74,45500.0,90.0401,90.213,90.0401,90.1501,45500.0
2010-09-10 15:50:00,114.74,114.8,114.68,114.77,63600.0,90.1501,90.1973,90.103,90.1737,63600.0
2010-09-13 09:30:00,115.51,115.51,113.27,113.96,108300.0,90.7551,90.7551,88.9952,89.5373,108300.0
2010-09-13 09:40:00,113.81,114.7,113.81,114.58,66600.0,89.4194,90.1187,89.4194,90.0244,66600.0
2010-09-13 09:50:00,114.7,114.88,114.4,114.64,34900.0,90.1187,90.2601,89.883,90.0716,34900.0
2010-09-13 10:00:00,114.59,114.99,114.44,114.91,30100.0,90.0323,90.3466,89.9144,90.2837,30100.0
2010-09-13 10:10:00,114.88,114.95,114.79,114.92,40600.0,90.2601,90.3151,90.1894,90.2916,40600.0
2010-09-13 10:20:00,114.93,115.12,114.68,114.73,57700.0,90.2994,90.4487,90.103,90.1423,57700.0
2010-09-13 10:30:00,114.74,114.93,114.71,114.82,52200.0,90.1501,90.2994,90.1266,90.213,52200.0
2010-09-13 10:40:00,114.79,115.06,114.72,115.06,66200.0,90.1894,90.4016,90.1344,90.4016,66200.0
2010-09-13 10:50:00,115.05,115.25,115.02,115.14,21900.0,90.3937,90.5508,90.3701,90.4644,21900.0
2010-09-13 11:00:00,115.11,115.2,114.95,114.96,20900.0,90.4408,90.5116,90.3151,90.323,20900.0
2010-09-13 11:10:00,114.96,115.2,114.89,115.18,18600.0,90.323,90.5116,90.268,90.4958,18600.0
2010-09-13 11:20:00,115.18,115.38,115.11,115.31,19100.0,90.4958,90.653,90.4408,90.598,19100.0
2010-09-13 11:30:00,115.32,115.34,115.12,115.2,26500.0,90.6058,90.6215,90.4487,90.5116,26500.0
2010-09-13 11:40:00,115.2,115.25,115.08,115.19,18900.0,90.5116,90.5508,90.4173,90.5037,18900.0
2010-09-13 11:50:00,115.16,115.27,115.1,115.26,14900.0,90.4801,90.5666,90.433,90.5587,14900.0
2010-09-13 12:00:00,115.26,115.27,115.16,115.24,18100.0,90.5587,90.5666,90.4801,90.543,18100.0
2010-09-13 12:10:00,115.27,115.3,115.02,115.19,18200.0,90.5666,90.5901,90.3701,90.5037,18200.0
2010-09-13 12:20:00,115.21,115.25,114.89,115.23,22500.0,90.5194,90.5508,90.268,90.5351,22500.0
2010-09-13 12:30:00,115.22,115.47,115.14,115.39,45500.0,90.5273,90.7237,90.4644,90.6608,45500.0
2010-09-13 12:40:00,115.41,115.68,115.41,115.65,19000.0,90.6765,90.8887,90.6765,90.8651,19000.0
2010-09-13 12:50:00,115.66,115.8,115.66,115.74,10100.0,90.873,90.983,90.873,90.9358,10100.0
2010-09-13 13:00:00,115.72,115.75,115.64,115.72,13300.0,90.9201,90.9437,90.8573,90.9201,13300.0
2010-09-13 13:10:00,115.73,115.86,115.73,115.77,15700.0,90.928,91.0301,90.928,90.9594,15700.0
2010-09-13 13:20:00,115.8,115.99,115.8,115.93,12400.0,90.983,91.1322,90.983,91.0851,12400.0
2010-09-13 13:30:00,115.93,116.1,115.9,116.02,21700.0,91.0851,91.2187,91.0615,91.1558,21700.0
2010-09-13 13:40:00,116.05,116.21,116.01,116.13,11100.0,91.1794,91.3051,91.148,91.2422,11100.0
2010-09-13 13:50:00,116.15,116.37,116.05,116.18,21400.0,91.258,91.4308,91.1794,91.2815,21400.0
2010-09-13 14:00:00,116.2,116.21,115.53,115.68,24200.0,91.2972,91.3051,90.7708,90.8887,24200.0
2010-09-13 14:10:00,115.69,115.86,115.64,115.85,13000.0,90.8965,91.0301,90.8573,91.0223,13000.0
2010-09-13 14:20:00,115.81,116.08,115.69,116.04,19800.0,90.9908,91.203,90.8965,91.1715,19800.0
2010-09-13 14:30:00,116.06,116.07,115.86,115.88,12600.0,91.1872,91.1951,91.0301,91.0458,12600.0
2010-09-13 14:40:00,115.86,116.08,115.86,115.98,23200.0,91.0301,91.203,91.0301,91.1244,23200.0
2010-09-13 14:50:00,115.96,116.19,115.96,116.16,22300.0,91.1087,91.2894,91.1087,91.2658,22300.0
2010-09-13 15:00:00,116.16,116.19,116.0,116.08,26700.0,91.2658,91.2894,91.1401,91.203,26700.0
2010-09-13 15:10:00,116.08,116.19,116.05,116.16,36100.0,91.203,91.2894,91.1794,91.2658,36100.0
2010-09-13 15:20:00,116.2,116.42,116.13,116.39,46500.0,91.2972,91.4701,91.2422,91.4465,46500.0
2010-09-13 15:30:00,116.39,116.46,116.23,116.44,30600.0,91.4465,91.5015,91.3208,91.4858,30600.0
2010-09-13 15:40:00,116.46,116.66,116.37,116.58,45900.0,91.5015,91.6587,91.4308,91.5958,45900.0
2010-09-13 15:50:00,116.58,116.8,116.53,116.6,74300.0,91.5958,91.7687,91.5565,91.6115,74300.0
2010-09-14 09:30:00,114.86,115.78,114.59,115.18,44300.0,90.2444,90.9673,90.0323,90.4958,44300.0
2010-09-14 09:40:00,115.13,115.35,114.86,115.31,39400.0,90.4566,90.6294,90.2444,90.598,39400.0
2010-09-14 09:50:00,115.24,115.31,114.93,115.07,28700.0,90.543,90.598,90.2994,90.4094,28700.0
2010-09-14 10:00:00,115.07,115.41,115.04,115.21,42100.0,90.4094,90.6765,90.3858,90.5194,42100.0
2010-09-14 10:10:00,115.26,115.37,115.2,115.22,21800.0,90.5587,90.6451,90.5116,90.5273,21800.0
2010-09-14 10:20:00,115.24,115.47,115.09,115.29,19300.0,90.543,90.7237,90.4251,90.5823,19300.0
2010-09-14 10:30:00,115.32,115.39,115.15,115.17,9300.0,90.6058,90.6608,90.4723,90.488,9300.0
2010-09-14 10:40:00,115.13,115.53,115.01,115.49,19600.0,90.4566,90.7708,90.3623,90.7394,19600.0
2010-09-14 10:50:00,115.46,115.57,115.39,115.39,9600.0,90.7158,90.8023,90.6608,90.6608,9600.0
2010-09-14 11:00:00,115.45,115.86,115.43,115.77,21500.0,90.708,91.0301,90.6923,90.9594,21500.0
2010-09-14 11:10:00,115.77,116.25,115.75,116.17,22400.0,90.9594,91.3365,90.9437,91.2737,22400.0
2010-09-14 11:20:00,116.17,116.18,116.02,116.08,6900.0,91.2737,91.2815,91.1558,91.203,6900.0
2010-09-14 11:30:00,116.11,116.19,116.0,116.0,11400.0,91.2265,91.2894,91.1401,91.1401,11400.0
2010-09-14 11:40:00,115.99,116.24,115.87,116.19,14900.0,91.1322,91.3287,91.038,91.2894,14900.0
2010-09-14 11:50:00,116.15,116.18,115.79,115.95,45800.0,91.258,91.2815,90.9751,91.1008,45800.0
2010-09-14 12:00:00,115.96,116.12,115.87,115.97,8100.0,91.1087,91.2344,91.038,91.1165,8100.0
2010-09-14 12:10:00,115.96,116.01,115.87,116.0,9100.0,91.1087,91.148,91.038,91.1401,9100.0
2010-09-14 12:20:00,116.0,116.19,116.0,116.16,3900.0,91.1401,91.2894,91.1401,91.2658,3900.0
2010-09-14 12:30:00,116.19,116.32,116.1,116.32,9600.0,91.2894,91.3915,91.2187,91.3915,9600.0
2010-09-14 12:40:00,116.31,116.4,116.18,116.25,13200.0,91.3837,91.4544,91.2815,91.3365,13200.0
2010-09-14 12:50:00,116.24,116.41,116.24,116.34,19900.0,91.3287,91.4622,91.3287,91.4072,19900.0
2010-09-14 13:00:00,116.27,116.41,116.27,116.38,10900.0,91.3522,91.4622,91.3522,91.4387,10900.0
2010-09-14 13:10:00,116.43,116.45,116.21,116.4,28600.0,91.478,91.4937,91.3051,91.4544,28600.0
2010-09-14 13:20:00,116.42,116.51,116.25,116.49,16200.0,91.4701,91.5408,91.3365,91.5251,16200.0
2010-09-14 13:30:00,116.5,116.6,116.44,116.47,12400.0,91.533,91.6115,91.4858,91.5094,12400.0
2010-09-14 13:40:00,116.5,116.51,116.24,116.41,31300.0,91.533,91.5408,91.3287,91.4622,31300.0
2010-09-14 13:50:00,116.4,116.55,116.33,116.47,11000.0,91.4544,91.5722,91.3994,91.5094,11000.0
2010-09-14 14:00:00,116.47,116.5,116.23,116.4,23800.0,91.5094,91.533,91.3208,91.4544,23800.0
2010-09-14 14:10:00,116.4,116.44,116.28,116.39,4800.0,91.4544,91.4858,91.3601,91.4465,4800.0
2010-09-14 14:20:00,116.37,116.45,116.3,116.33,8600.0,91.4308,91.4937,91.3758,91.3994,8600.0
2010-09-14 14:30:00,116.29,116.46,116.29,116.45,16100.0,91.368,91.5015,91.368,91.4937,16100.0
2010-09-14 14:40:00,116.47,116.55,116.44,116.44,7800.0,91.5094,91.5722,91.4858,91.4858,7800.0
2010-09-14 14:50:00,116.43,116.56,116.41,116.53,14600.0,91.478,91.5801,91.4622,91.5565,14600.0
2010-09-14 15:00:00,116.55,116.78,116.53,116.72,17500.0,91.5722,91.7529,91.5565,91.7058,17500.0
2010-09-14 15:10:00,116.68,116.72,116.52,116.63,11200.0,91.6744,91.7058,91.5487,91.6351,11200.0
2010-09-14 15:20:00,116.63,116.73,116.56,116.7,24800.0,91.6351,91.7137,91.5801,91.6901,24800.0
2010-09-14 15:30:00,116.71,116.85,116.69,116.74,45800.0,91.6979,91.8079,91.6822,91.7215,45800.0
2010-09-14 15:40:00,116.73,116.76,116.43,116.55,56700.0,91.7137,91.7372,91.478,91.5722,56700.0
2010-09-14 15:50:00,116.55,116.56,116.32,116.41,75600.0,91.5722,91.5801,91.3915,91.4622,75600.0
2010-09-15 09:30:00,115.96,116.5,115.96,116.34,60900.0,91.1087,91.533,91.1087,91.4072,60900.0
2010-09-15 09:40:00,116.34,116.53,116.15,116.48,53400.0,91.4072,91.5565,91.258,91.5172,53400.0
2010-09-15 09:50:00,116.5,116.55,116.29,116.44,21800.0,91.533,91.5722,91.368,91.4858,21800.0
2010-09-15 10:00:00,116.44,116.66,116.29,116.36,27000.0,91.4858,91.6587,91.368,91.423,27000.0
2010-09-15 10:10:00,116.35,116.65,116.28,116.46,20200.0,91.4151,91.6508,91.3601,91.5015,20200.0
2010-09-15 10:20:00,116.43,116.58,116.41,116.43,15600.0,91.478,91.5958,91.4622,91.478,15600.0
2010-09-15 10:30:00,116.45,116.54,116.39,116.44,13600.0,91.4937,91.5644,91.4465,91.4858,13600.0
2010-09-15 10:40:00,116.46,116.67,116.41,116.64,13200.0,91.5015,91.6665,91.4622,91.6429,13200.0
2010-09-15 10:50:00,116.66,116.83,116.53,116.8,22800.0,91.6587,91.7922,91.5565,91.7687,22800.0
2010-09-15 11:00:00,116.81,116.81,116.6,116.66,17800.0,91.7765,91.7765,91.6115,91.6587,17800.0
2010-09-15 11:10:00,116.67,116.78,116.6,116.76,19800.0,91.6665,91.7529,91.6115,91.7372,19800.0
2010-09-15 11:20:00,116.76,116.93,116.76,116.81,11100.0,91.7372,91.8708,91.7372,91.7765,11100.0
2010-09-15 11:30:00,116.81,116.85,116.7,116.72,14500.0,91.7765,91.8079,91.6901,91.7058,14500.0
2010-09-15 11:40:00,116.76,116.87,116.74,116.78,10500.0,91.7372,91.8237,91.7215,91.7529,10500.0
2010-09-15 11:50:00,116.78,116.99,116.78,116.93,7600.0,91.7529,91.9179,91.7529,91.8708,7600.0
2010-09-15 12:00:00,116.95,116.98,116.85,116.93,6700.0,91.8865,91.9101,91.8079,91.8708,6700.0
2010-09-15 12:10:00,116.89,116.97,116.71,116.81,9600.0,91.8394,91.9022,91.6979,91.7765,9600.0
2010-09-15 12:20:00,116.83,116.97,116.82,116.95,6300.0,91.7922,91.9022,91.7844,91.8865,6300.0
2010-09-15 12:30:00,116.96,117.0,116.92,116.93,14300.0,91.8944,91.9258,91.8629,91.8708,14300.0
2010-09-15 12:40:00,116.95,116.95,116.77,116.9,5100.0,91.8865,91.8865,91.7451,91.8472,5100.0
2010-09-15 12:50:00,116.89,116.89,116.69,116.85,9400.0,91.8394,91.8394,91.6822,91.8079,9400.0
2010-09-15 13:00:00,116.9,116.99,116.85,116.95,6300.0,91.8472,91.9179,91.8079,91.8865,6300.0
2010-09-15 13:10:00,116.98,117.0,116.89,116.99,12100.0,91.9101,91.9258,91.8394,91.9179,12100.0
2010-09-15 13:20:00,116.99,116.99,116.89,116.92,9800.0,91.9179,91.9179,91.8394,91.8629,9800.0
2010-09-15 13:30:00,116.92,117.0,116.9,116.96,11400.0,91.8629,91.9258,91.8472,91.8944,11400.0
2010-09-15 13:40:00,116.96,117.07,116.96,117.0,10900.0,91.8944,91.9808,91.8944,91.9258,10900.0
2010-09-15 13:50:00,116.97,117.28,116.91,117.19,16800.0,91.9022,92.1458,91.8551,92.0751,16800.0
2010-09-15 14:00:00,117.21,117.35,117.18,117.31,13100.0,92.0908,92.2008,92.0672,92.1694,13100.0
2010-09-15 14:10:00,117.32,117.41,117.24,117.25,25300.0,92.1772,92.2479,92.1144,92.1222,25300.0
2010-09-15 14:20:00,117.26,117.43,117.22,117.41,23000.0,92.1301,92.2636,92.0986,92.2479,23000.0
2010-09-15 14:30:00,117.36,117.48,117.22,117.41,20700.0,92.2086,92.3029,92.0986,92.2479,20700.0
2010-09-15 14:40:00,117.4,117.5,117.39,117.48,18600.0,92.2401,92.3186,92.2322,92.3029,18600.0
2010-09-15 14:50:00,117.5,117.68,117.4,117.66,19900.0,92.3186,92.4601,92.2401,92.4444,19900.0
2010-09-15 15:00:00,117.65,117.69,117.49,117.63,21400.0,92.4365,92.4679,92.3108,92.4208,21400.0
2010-09-15 15:10:00,117.67,117.76,117.59,117.74,23100.0,92.4522,92.5229,92.3894,92.5072,23100.0
2010-09-15 15:20:00,117.69,118.18,117.62,118.12,52500.0,92.4679,92.8529,92.4129,92.8058,52500.0
2010-09-15 15:30:00,118.12,118.3,118.12,118.28,47800.0,92.8058,92.9472,92.8058,92.9315,47800.0
2010-09-15 15:40:00,118.32,118.42,118.07,118.41,67900.0,92.9629,93.0415,92.7665,93.0336,67900.0
2010-09-15 15:50:00,118.39,118.5,118.15,118.19,64400.0,93.0179,93.1043,92.8293,92.8608,64400.0
2010-09-16 09:30:00,116.86,117.91,116.86,117.6,36300.0,91.8158,92.6408,91.8158,92.3972,36300.0
2010-09-16 09:40:00,117.51,117.57,117.11,117.19,13000.0,92.3265,92.3736,92.0122,92.0751,13000.0
2010-09-16 09:50:00,117.22,117.22,116.9,117.02,33300.0,92.0986,92.0986,91.8472,91.9415,33300.0
2010-09-16 10:00:00,117.04,117.43,116.63,117.25,28500.0,91.9572,92.2636,91.6351,92.1222,28500.0
2010-09-16 10:10:00,117.26,117.3,116.77,116.77,20600.0,92.1301,92.1615,91.7451,91.7451,20600.0
2010-09-16 10:20:00,116.84,116.96,116.6,116.6,16300.0,91.8001,91.8944,91.6115,91.6115,16300.0
2010-09-16 10:30:00,116.6,116.67,116.44,116.44,7700.0,91.6115,91.6665,91.4858,91.4858,7700.0
2010-09-16 10:40:00,116.43,116.67,116.38,116.62,11700.0,91.478,91.6665,91.4387,91.6272,11700.0
2010-09-16 10:50:00,116.62,116.66,116.48,116.48,5500.0,91.6272,91.6587,91.5172,91.5172,5500.0
2010-09-16 11:00:00,116.49,116.64,116.37,116.54,7400.0,91.5251,91.6429,91.4308,91.5644,7400.0
2010-09-16 11:10:00,116.57,116.65,116.45,116.62,18600.0,91.5879,91.6508,91.4937,91.6272,18600.0
2010-09-16 11:20:00,116.63,116.63,116.4,116.42,8000.0,91.6351,91.6351,91.4544,91.4701,8000.0
2010-09-16 11:30:00,116.48,116.52,116.39,116.52,10200.0,91.5172,91.5487,91.4465,91.5487,10200.0
2010-09-16 11:40:00,116.46,116.46,116.32,116.35,6900.0,91.5015,91.5015,91.3915,91.4151,6900.0
2010-09-16 11:50:00,116.41,116.45,116.4,116.45,7800.0,91.4622,91.4937,91.4544,91.4937,7800.0
2010-09-16 12:00:00,116.42,116.52,116.3,116.4,6800.0,91.4701,91.5487,91.3758,91.4544,6800.0
2010-09-16 12:10:00,116.4,116.63,116.4,116.6,8300.0,91.4544,91.6351,91.4544,91.6115,8300.0
2010-09-16 12:20:00,116.61,116.71,116.56,116.67,12800.0,91.6194,91.6979,91.5801,91.6665,12800.0
2010-09-16 12:30:00,116.66,116.88,116.66,116.87,5100.0,91.6587,91.8315,91.6587,91.8237,5100.0
2010-09-16 12:40:00,116.82,116.98,116.78,116.97,8400.0,91.7844,91.9101,91.7529,91.9022,8400.0
2010-09-16 12:50:00,117.03,117.22,117.01,117.15,8800.0,91.9494,92.0986,91.9337,92.0436,8800.0
2010-09-16 13:00:00,117.12,117.12,116.79,116.81,4300.0,92.0201,92.0201,91.7608,91.7765,4300.0
2010-09-16 13:10:00,116.77,116.77,116.51,116.52,8100.0,91.7451,91.7451,91.5408,91.5487,8100.0
2010-09-16 13:20:00,116.52,116.64,116.43,116.62,6200.0,91.5487,91.6429,91.478,91.6272,6200.0
2010-09-16 13:30:00,116.61,116.62,116.36,116.36,7700.0,91.6194,91.6272,91.423,91.423,7700.0
2010-09-16 13:40:00,116.36,116.49,116.35,116.37,7600.0,91.423,91.5251,91.4151,91.4308,7600.0
2010-09-16 13:50:00,116.41,116.49,116.26,116.49,4600.0,91.4622,91.5251,91.3444,91.5251,4600.0
2010-09-16 14:00:00,116.43,116.63,116.43,116.48,7700.0,91.478,91.6351,91.478,91.5172,7700.0
2010-09-16 14:10:00,116.48,116.54,116.42,116.46,7200.0,91.5172,91.5644,91.4701,91.5015,7200.0
2010-09-16 14:20:00,116.4,116.64,116.4,116.57,12900.0,91.4544,91.6429,91.4544,91.5879,12900.0
2010-09-16 14:30:00,116.54,116.72,116.4,116.68,5300.0,91.5644,91.7058,91.4544,91.6744,5300.0
2010-09-16 14:40:00,116.69,116.74,116.56,116.63,4800.0,91.6822,91.7215,91.5801,91.6351,4800.0
2010-09-16 14:50:00,116.67,116.76,116.59,116.67,5300.0,91.6665,91.7372,91.6037,91.6665,5300.0
2010-09-16 15:00:00,116.68,116.82,116.61,116.76,16900.0,91.6744,91.7844,91.6194,91.7372,16900.0
2010-09-16 15:10:00,116.74,117.0,116.72,116.93,10500.0,91.7215,91.9258,91.7058,91.8708,10500.0
2010-09-16 15:20:00,116.88,116.91,116.66,116.86,16600.0,91.8315,91.8551,91.6587,91.8158,16600.0
2010-09-16 15:30:00,116.85,116.94,116.64,116.69,17100.0,91.8079,91.8787,91.6429,91.6822,17100.0
2010-09-16 15:40:00,116.69,116.78,116.55,116.62,19700.0,91.6822,91.7529,91.5722,91.6272,19700.0
2010-09-16 15:50:00,116.64,116.82,116.64,116.74,40300.0,91.6429,91.7844,91.6429,91.7215,40300.0
2010-09-17 09:30:00,117.21,117.84,117.21,117.69,87200.0,92.0908,92.5858,92.0908,92.4679,87200.0
2010-09-17 09:40:00,117.71,117.8,117.48,117.8,11600.0,92.4836,92.5543,92.3029,92.5543,11600.0
2010-09-17 09:50:00,117.75,117.75,116.67,116.72,12400.0,92.5151,92.5151,91.6665,91.7058,12400.0
2010-09-17 10:00:00,116.73,116.92,116.61,116.91,9900.0,91.7137,91.8629,91.6194,91.8551,9900.0
2010-09-17 10:10:00,116.88,116.88,116.55,116.74,5000.0,91.8315,91.8315,91.5722,91.7215,5000.0
2010-09-17 10:20:00,116.79,116.95,116.79,116.91,3300.0,91.7608,91.8865,91.7608,91.8551,3300.0
2010-09-17 10:30:00,116.78,117.06,116.78,117.02,3000.0,91.7529,91.9729,91.7529,91.9415,3000.0
2010-09-17 10:40:00,117.01,117.22,116.95,117.22,3700.0,91.9337,92.0986,91.8865,92.0986,3700.0
2010-09-17 10:50:00,117.2,117.23,117.1,117.1,2500.0,92.0829,92.1065,92.0044,92.0044,2500.0
2010-09-17 11:00:00,117.16,117.57,117.16,117.57,6000.0,92.0515,92.3736,92.0515,92.3736,6000.0
2010-09-17 11:10:00,117.61,117.69,117.51,117.68,3800.0,92.4051,92.4679,92.3265,92.4601,3800.0
2010-09-17 11:20:00,117.66,117.8,117.62,117.74,24400.0,92.4444,92.5543,92.4129,92.5072,24400.0
2010-09-17 11:30:00,117.77,117.78,117.68,117.78,5500.0,92.5308,92.5386,92.4601,92.5386,5500.0
2010-09-17 11:40:00,117.81,117.86,117.71,117.82,5100.0,92.5622,92.6015,92.4836,92.5701,5100.0
2010-09-17 11:50:00,117.85,118.11,117.83,118.06,12700.0,92.5936,92.7979,92.5779,92.7586,12700.0
2010-09-17 12:00:00,118.06,118.14,118.02,118.11,4500.0,92.7586,92.8215,92.7272,92.7979,4500.0
2010-09-17 12:10:00,118.07,118.17,117.99,118.14,5400.0,92.7665,92.8451,92.7036,92.8215,5400.0
2010-09-17 12:20:00,118.14,118.52,118.11,118.52,25200.0,92.8215,93.12,92.7979,93.12,25200.0
2010-09-17 12:30:00,118.53,118.78,118.51,118.73,23100.0,93.1279,93.3243,93.1122,93.285,23100.0
2010-09-17 12:40:00,118.74,118.75,118.61,118.69,13500.0,93.2929,93.3008,93.1908,93.2536,13500.0
2010-09-17 12:50:00,118.64,118.83,118.62,118.79,18200.0,93.2143,93.3636,93.1986,93.3322,18200.0
2010-09-17 13:00:00,118.81,119.06,118.76,118.86,16700.0,93.3479,93.5443,93.3086,93.3872,16700.0
2010-09-17 13:10:00,118.96,119.1,118.75,118.94,23500.0,93.4657,93.5757,93.3008,93.45,23500.0
2010-09-17 13:20:00,118.95,119.19,118.95,119.13,10500.0,93.4579,93.6465,93.4579,93.5993,10500.0
2010-09-17 13:30:00,119.1,119.44,119.08,119.4,20600.0,93.5757,93.8429,93.56,93.8115,20600.0
2010-09-17 13:40:00,119.38,119.48,119.38,119.43,16700.0,93.7957,93.8743,93.7957,93.835,16700.0
2010-09-17 13:50:00,119.43,119.43,119.23,119.33,10200.0,93.835,93.835,93.6779,93.7565,10200.0
2010-09-17 14:00:00,119.35,119.46,119.26,119.38,8700.0,93.7722,93.8586,93.7015,93.7957,8700.0
2010-09-17 14:10:00,119.46,119.48,119.26,119.26,12600.0,93.8586,93.8743,93.7015,93.7015,12600.0
2010-09-17 14:20:00,119.28,119.28,119.06,119.21,17800.0,93.7172,93.7172,93.5443,93.6622,17800.0
2010-09-17 14:30:00,119.26,119.48,119.26,119.35,15900.0,93.7015,93.8743,93.7015,93.7722,15900.0
2010-09-17 14:40:00,119.39,119.39,119.26,119.32,16700.0,93.8036,93.8036,93.7015,93.7486,16700.0
2010-09-17 14:50:00,119.3,119.32,118.94,118.97,30100.0,93.7329,93.7486,93.45,93.4736,30100.0
2010-09-17 15:00:00,118.96,118.98,118.73,118.84,23800.0,93.4657,93.4815,93.285,93.3715,23800.0
2010-09-17 15:10:00,118.8,118.84,118.65,118.82,18300.0,93.34,93.3715,93.2222,93.3558,18300.0
2010-09-17 15:20:00,118.82,118.87,118.71,118.74,14200.0,93.3558,93.395,93.2693,93.2929,14200.0
2010-09-17 15:30:00,118.76,118.8,118.65,118.65,30800.0,93.3086,93.34,93.2222,93.2222,30800.0
2010-09-17 15:40:00,118.69,118.95,118.64,118.9,50400.0,93.2536,93.4579,93.2143,93.4186,50400.0
2010-09-17 15:50:00,118.89,118.93,118.43,118.55,147800.0,93.4108,93.4422,93.0493,93.1436,147800.0
2010-09-20 09:30:00,119.23,119.23,118.64,118.77,11800.0,93.6779,93.6779,93.2143,93.3165,11800.0
2010-09-20 09:40:00,118.73,118.73,118.1,118.39,21300.0,93.285,93.285,92.7901,93.0179,21300.0
2010-09-20 09:50:00,118.4,118.94,118.36,118.84,11100.0,93.0258,93.45,92.9943,93.3715,11100.0
2010-09-20 10:00:00,118.86,118.98,118.61,118.94,34700.0,93.3872,93.4815,93.1908,93.45,34700.0
2010-09-20 10:10:00,118.91,119.35,118.91,119.31,25900.0,93.4265,93.7722,93.4265,93.7407,25900.0
2010-09-20 10:20:00,119.34,119.48,119.29,119.42,24600.0,93.7643,93.8743,93.725,93.8272,24600.0
2010-09-20 10:30:00,119.48,119.64,119.44,119.64,19300.0,93.8743,94.0,93.8429,94.0,19300.0
2010-09-20 10:40:00,119.64,119.86,119.63,119.86,11900.0,94.0,94.1729,93.9922,94.1729,11900.0
2010-09-20 10:50:00,119.85,120.0,119.85,119.97,26100.0,94.165,94.2829,94.165,94.2593,26100.0
2010-09-20 11:00:00,119.98,120.0,119.87,119.93,22000.0,94.2672,94.2829,94.1807,94.2279,22000.0
2010-09-20 11:10:00,119.97,119.99,119.86,119.9,15300.0,94.2593,94.275,94.1729,94.2043,15300.0
2010-09-20 11:20:00,119.91,119.99,119.91,119.95,6500.0,94.2122,94.275,94.2122,94.2436,6500.0
2010-09-20 11:30:00,119.95,120.0,119.91,119.92,15300.0,94.2436,94.2829,94.2122,94.22,15300.0
2010-09-20 11:40:00,119.96,120.0,119.9,119.96,8600.0,94.2514,94.2829,94.2043,94.2514,8600.0
2010-09-20 11:50:00,119.93,119.96,119.74,119.8,17000.0,94.2279,94.2514,94.0786,94.1257,17000.0
2010-09-20 12:00:00,119.77,119.82,119.66,119.75,9700.0,94.1022,94.1414,94.0157,94.0864,9700.0
2010-09-20 12:10:00,119.76,119.92,119.76,119.9,30100.0,94.0943,94.22,94.0943,94.2043,30100.0
2010-09-20 12:20:00,119.89,119.89,119.7,119.72,22800.0,94.1964,94.1964,94.0472,94.0629,22800.0
2010-09-20 12:30:00,119.77,119.99,119.74,119.93,12900.0,94.1022,94.275,94.0786,94.2279,12900.0
2010-09-20 12:40:00,119.93,119.99,119.9,119.99,5000.0,94.2279,94.275,94.2043,94.275,5000.0
2010-09-20 12:50:00,119.93,120.0,119.89,119.98,9200.0,94.2279,94.2829,94.1964,94.2672,9200.0
2010-09-20 13:00:00,119.97,119.99,119.88,119.88,6600.0,94.2593,94.275,94.1886,94.1886,6600.0
2010-09-20 13:10:00,119.83,119.89,119.65,119.86,6700.0,94.1493,94.1964,94.0079,94.1729,6700.0
2010-09-20 13:20:00,119.83,119.97,119.81,119.94,4500.0,94.1493,94.2593,94.1336,94.2357,4500.0
2010-09-20 13:30:00,119.97,119.98,119.81,119.95,11700.0,94.2593,94.2672,94.1336,94.2436,11700.0
2010-09-20 13:40:00,119.95,119.96,119.87,119.93,6000.0,94.2436,94.2514,94.1807,94.2279,6000.0
2010-09-20 13:50:00,119.92,119.97,119.89,119.94,6300.0,94.22,94.2593,94.1964,94.2357,6300.0
2010-09-20 14:00:00,119.91,119.95,119.84,119.87,5800.0,94.2122,94.2436,94.1572,94.1807,5800.0
2010-09-20 14:10:00,119.89,119.94,119.82,119.94,4600.0,94.1964,94.2357,94.1414,94.2357,4600.0
2010-09-20 14:20:00,119.94,120.25,119.9,120.25,23700.0,94.2357,94.4793,94.2043,94.4793,23700.0
2010-09-20 14:30:00,120.23,120.38,120.16,120.36,11200.0,94.4636,94.5814,94.4086,94.5657,11200.0
2010-09-20 14:40:00,120.39,120.46,120.3,120.41,12500.0,94.5893,94.6443,94.5186,94.605,12500.0
2010-09-20 14:50:00,120.41,120.61,120.25,120.58,26100.0,94.605,94.7621,94.4793,94.7386,26100.0
2010-09-20 15:00:00,120.62,120.72,120.51,120.65,24800.0,94.77,94.8486,94.6836,94.7936,24800.0
2010-09-20 15:10:00,120.67,120.84,120.57,120.84,22700.0,94.8093,94.9428,94.7307,94.9428,22700.0
2010-09-20 15:20:00,120.86,120.93,120.78,120.88,20800.0,94.9586,95.0136,94.8957,94.9743,20800.0
2010-09-20 15:30:00,120.88,120.97,120.76,120.92,17900.0,94.9743,95.045,94.88,95.0057,17900.0
2010-09-20 15:40:00,120.97,121.0,120.86,120.92,19300.0,95.045,95.0686,94.9586,95.0057,19300.0
2010-09-20 15:50:00,120.95,121.16,120.91,121.03,105600.0,95.0293,95.1943,94.9978,95.0921,105600.0
2010-09-21 09:30:00,120.75,121.11,120.58,120.87,23100.0,94.8721,95.155,94.7386,94.9664,23100.0
2010-09-21 09:40:00,120.85,120.96,120.47,120.56,10700.0,94.9507,95.0371,94.6521,94.7229,10700.0
2010-09-21 09:50:00,120.46,120.67,120.33,120.6,5500.0,94.6443,94.8093,94.5421,94.7543,5500.0
2010-09-21 10:00:00,120.58,120.75,120.56,120.67,7500.0,94.7386,94.8721,94.7229,94.8093,7500.0
2010-09-21 10:10:00,120.63,120.89,120.57,120.83,4000.0,94.7779,94.9821,94.7307,94.935,4000.0
2010-09-21 10:20:00,120.83,120.98,120.73,120.76,4700.0,94.935,95.0528,94.8564,94.88,4700.0
2010-09-21 10:30:00,120.73,120.92,120.73,120.92,5400.0,94.8564,95.0057,94.8564,95.0057,5400.0
2010-09-21 10:40:00,120.93,121.0,120.86,120.95,7500.0,95.0136,95.0686,94.9586,95.0293,7500.0
2010-09-21 10:50:00,120.99,121.06,120.94,121.02,9200.0,95.0607,95.1157,95.0214,95.0843,9200.0
2010-09-21 11:00:00,121.02,121.05,120.81,120.89,13400.0,95.0843,95.1078,94.9193,94.9821,13400.0
2010-09-21 11:10:00,120.86,120.98,120.81,120.81,11300.0,94.9586,95.0528,94.9193,94.9193,11300.0
2010-09-21 11:20:00,120.81,120.92,120.66,120.66,7200.0,94.9193,95.0057,94.8014,94.8014,7200.0
2010-09-21 11:30:00,120.66,120.66,120.44,120.56,11600.0,94.8014,94.8014,94.6286,94.7229,11600.0
2010-09-21 11:40:00,120.57,120.76,120.55,120.76,6800.0,94.7307,94.88,94.715,94.88,6800.0
2010-09-21 11:50:00,120.78,120.9,120.75,120.79,8700.0,94.8957,94.99,94.8721,94.9036,8700.0
2010-09-21 12:00:00,120.81,120.84,120.71,120.79,7400.0,94.9193,94.9428,94.8407,94.9036,7400.0
2010-09-21 12:10:00,120.82,120.93,120.82,120.89,5000.0,94.9271,95.0136,94.9271,94.9821,5000.0
2010-09-21 12:20:00,120.88,120.96,120.76,120.76,5200.0,94.9743,95.0371,94.88,94.88,5200.0
2010-09-21 12:30:00,120.76,120.86,120.76,120.8,8900.0,94.88,94.9586,94.88,94.9114,8900.0
2010-09-21 12:40:00,120.79,120.85,120.75,120.78,5400.0,94.9036,94.9507,94.8721,94.8957,5400.0
2010-09-21 12:50:00,120.8,120.9,120.78,120.88,5400.0,94.9114,94.99,94.8957,94.9743,5400.0
2010-09-21 13:00:00,120.87,120.95,120.75,120.77,5500.0,94.9664,95.0293,94.8721,94.8878,5500.0
2010-09-21 13:10:00,120.82,120.87,120.74,120.83,4600.0,94.9271,94.9664,94.8643,94.935,4600.0
2010-09-21 13:20:00,120.85,120.91,120.63,120.63,11800.0,94.9507,94.9978,94.7779,94.7779,11800.0
2010-09-21 13:30:00,120.63,120.63,120.48,120.51,12900.0,94.7779,94.7779,94.66,94.6836,12900.0
2010-09-21 13:40:00,120.53,120.53,120.4,120.41,12700.0,94.6993,94.6993,94.5971,94.605,12700.0
2010-09-21 13:50:00,120.47,120.59,120.42,120.45,12000.0,94.6521,94.7464,94.6129,94.6364,12000.0
2010-09-21 14:00:00,120.48,120.51,120.29,120.29,11100.0,94.66,94.6836,94.5107,94.5107,11100.0
2010-09-21 14:10:00,120.32,120.96,120.0,120.79,38200.0,94.5343,95.0371,94.2829,94.9036,38200.0
2010-09-21 14:20:00,120.83,120.85,120.39,120.7,36300.0,94.935,94.9507,94.5893,94.8329,36300.0
2010-09-21 14:30:00,120.65,120.92,120.57,120.81,36200.0,94.7936,95.0057,94.7307,94.9193,36200.0
2010-09-21 14:40:00,120.85,120.87,120.36,120.68,30400.0,94.9507,94.9664,94.5657,94.8171,30400.0
2010-09-21 14:50:00,120.72,120.72,120.26,120.41,19200.0,94.8486,94.8486,94.4871,94.605,19200.0
2010-09-21 15:00:00,120.48,120.6,120.29,120.47,17300.0,94.66,94.7543,94.5107,94.6521,17300.0
2010-09-21 15:10:00,120.49,120.51,120.21,120.51,17100.0,94.6679,94.6836,94.4479,94.6836,17100.0
2010-09-21 15:20:00,120.48,120.52,120.03,120.26,19400.0,94.66,94.6914,94.3064,94.4871,19400.0
2010-09-21 15:30:00,120.22,120.24,119.48,119.74,68600.0,94.4557,94.4714,93.8743,94.0786,68600.0
2010-09-21 15:40:00,119.74,119.85,119.46,119.61,34300.0,94.0786,94.165,93.8586,93.9764,34300.0
2010-09-21 15:50:00,119.6,119.92,119.6,119.75,61000.0,93.9686,94.22,93.9686,94.0864,61000.0
2010-09-22 09:30:00,119.29,120.48,119.2,120.3,33800.0,93.725,94.66,93.6543,94.5186,33800.0
2010-09-22 09:40:00,120.34,120.39,120.06,120.07,12100.0,94.55,94.5893,94.33,94.3379,12100.0
2010-09-22 09:50:00,120.06,120.06,119.63,119.88,15900.0,94.33,94.33,93.9922,94.1886,15900.0
2010-09-22 10:00:00,119.91,119.91,119.11,119.48,26100.0,94.2122,94.2122,93.5836,93.8743,26100.0
2010-09-22 10:10:00,119.5,119.71,119.44,119.59,9800.0,93.89,94.055,93.8429,93.9607,9800.0
2010-09-22 10:20:00,119.56,119.59,119.18,119.18,15000.0,93.9372,93.9607,93.6386,93.6386,15000.0
2010-09-22 10:30:00,119.12,119.16,118.81,118.9,23600.0,93.5915,93.6229,93.3479,93.4186,23600.0
2010-09-22 10:40:00,118.9,118.97,118.71,118.84,17500.0,93.4186,93.4736,93.2693,93.3715,17500.0
2010-09-22 10:50:00,118.84,118.99,118.61,118.94,8800.0,93.3715,93.4893,93.1908,93.45,8800.0
2010-09-22 11:00:00,118.96,119.07,118.48,118.51,28100.0,93.4657,93.5522,93.0886,93.1122,28100.0
2010-09-22 11:10:00,118.57,118.73,118.31,118.61,22100.0,93.1593,93.285,92.9551,93.1908,22100.0
2010-09-22 11:20:00,118.56,118.56,118.18,118.3,16700.0,93.1515,93.1515,92.8529,92.9472,16700.0
2010-09-22 11:30:00,118.3,118.32,118.17,118.24,13600.0,92.9472,92.9629,92.8451,92.9001,13600.0
2010-09-22 11:40:00,118.27,118.34,118.16,118.28,8300.0,92.9236,92.9786,92.8372,92.9315,8300.0
2010-09-22 11:50:00,118.31,118.5,118.22,118.36,15400.0,92.9551,93.1043,92.8843,92.9943,15400.0
2010-09-22 12:00:00,118.36,118.5,118.31,118.43,11000.0,92.9943,93.1043,92.9551,93.0493,11000.0
2010-09-22 12:10:00,118.45,118.6,118.38,118.58,17100.0,93.065,93.1829,93.01,93.1672,17100.0
2010-09-22 12:20:00,118.54,118.58,118.45,118.54,10400.0,93.1358,93.1672,93.065,93.1358,10400.0
2010-09-22 12:30:00,118.5,118.57,118.42,118.42,5300.0,93.1043,93.1593,93.0415,93.0415,5300.0
2010-09-22 12:40:00,118.43,118.43,118.3,118.3,6000.0,93.0493,93.0493,92.9472,92.9472,6000.0
2010-09-22 12:50:00,118.27,118.44,118.23,118.4,12600.0,92.9236,93.0572,92.8922,93.0258,12600.0
2010-09-22 13:00:00,118.4,118.58,118.19,118.32,21900.0,93.0258,93.1672,92.8608,92.9629,21900.0
2010-09-22 13:10:00,118.28,118.31,118.1,118.14,5100.0,92.9315,92.9551,92.7901,92.8215,5100.0
2010-09-22 13:20:00,118.17,118.3,118.08,118.22,10200.0,92.8451,92.9472,92.7743,92.8843,10200.0
2010-09-22 13:30:00,118.22,118.4,118.21,118.37,8300.0,92.8843,93.0258,92.8765,93.0022,8300.0
2010-09-22 13:40:00,118.33,118.51,118.33,118.51,6700.0,92.9708,93.1122,92.9708,93.1122,6700.0
2010-09-22 13:50:00,118.52,118.6,118.48,118.56,7600.0,93.12,93.1829,93.0886,93.1515,7600.0
2010-09-22 14:00:00,118.5,118.6,118.37,118.5,11700.0,93.1043,93.1829,93.0022,93.1043,11700.0
2010-09-22 14:10:00,118.49,118.54,118.34,118.39,14300.0,93.0965,93.1358,92.9786,93.0179,14300.0
2010-09-22 14:20:00,118.38,118.54,118.35,118.48,7100.0,93.01,93.1358,92.9865,93.0886,7100.0
2010-09-22 14:30:00,118.51,118.7,118.45,118.7,11100.0,93.1122,93.2615,93.065,93.2615,11100.0
2010-09-22 14:40:00,118.69,118.82,118.56,118.64,12100.0,93.2536,93.3558,93.1515,93.2143,12100.0
2010-09-22 14:50:00,118.64,118.82,118.59,118.79,7700.0,93.2143,93.3558,93.175,93.3322,7700.0
2010-09-22 15:00:00,118.81,118.92,118.75,118.76,26500.0,93.3479,93.4343,93.3008,93.3086,26500.0
2010-09-22 15:10:00,118.78,118.89,118.52,118.52,18100.0,93.3243,93.4108,93.12,93.12,18100.0
2010-09-22 15:20:00,118.55,118.71,118.48,118.64,14000.0,93.1436,93.2693,93.0886,93.2143,14000.0
2010-09-22 15:30:00,118.62,118.88,118.57,118.73,21500.0,93.1986,93.4029,93.1593,93.285,21500.0
2010-09-22 15:40:00,118.76,118.79,118.46,118.5,35700.0,93.3086,93.3322,93.0729,93.1043,35700.0
2010-09-22 15:50:00,118.43,118.64,118.41,118.48,70300.0,93.0493,93.2143,93.0336,93.0886,70300.0
2010-09-23 09:30:00,117.28,117.77,116.93,117.74,16900.0,92.1458,92.5308,91.8708,92.5072,16900.0
2010-09-23 09:40:00,117.67,118.27,117.67,117.94,15600.0,92.4522,92.9236,92.4522,92.6643,15600.0
2010-09-23 09:50:00,117.86,118.03,117.81,117.87,7600.0,92.6015,92.7351,92.5622,92.6093,7600.0
2010-09-23 10:00:00,117.91,118.64,117.9,118.64,15000.0,92.6408,93.2143,92.6329,93.2143,15000.0
2010-09-23 10:10:00,118.61,118.68,118.26,118.4,13800.0,93.1908,93.2458,92.9158,93.0258,13800.0
2010-09-23 10:20:00,118.37,118.59,118.3,118.59,12300.0,93.0022,93.175,92.9472,93.175,12300.0
2010-09-23 10:30:00,118.68,119.19,118.67,119.02,12700.0,93.2458,93.6465,93.2379,93.5129,12700.0
2010-09-23 10:40:00,119.03,119.19,118.99,118.99,7600.0,93.5207,93.6465,93.4893,93.4893,7600.0
2010-09-23 10:50:00,118.92,118.99,118.79,118.92,11800.0,93.4343,93.4893,93.3322,93.4343,11800.0
2010-09-23 11:00:00,118.95,119.01,118.78,118.88,8400.0,93.4579,93.505,93.3243,93.4029,8400.0
2010-09-23 11:10:00,118.88,119.04,118.79,119.01,4400.0,93.4029,93.5286,93.3322,93.505,4400.0
2010-09-23 11:20:00,119.04,119.1,118.93,119.09,5800.0,93.5286,93.5757,93.4422,93.5679,5800.0
2010-09-23 11:30:00,119.09,119.41,119.09,119.33,4800.0,93.5679,93.8193,93.5679,93.7565,4800.0
2010-09-23 11:40:00,119.31,119.31,119.01,119.01,5000.0,93.7407,93.7407,93.505,93.505,5000.0
2010-09-23 11:50:00,119.01,119.05,118.89,118.91,7400.0,93.505,93.5365,93.4108,93.4265,7400.0
2010-09-23 12:00:00,118.78,118.89,118.76,118.86,5600.0,93.3243,93.4108,93.3086,93.3872,5600.0
2010-09-23 12:10:00,118.83,118.86,118.71,118.71,3000.0,93.3636,93.3872,93.2693,93.2693,3000.0
2010-09-23 12:20:00,118.67,118.81,118.63,118.68,2500.0,93.2379,93.3479,93.2065,93.2458,2500.0
2010-09-23 12:30:00,118.68,118.76,118.6,118.6,3600.0,93.2458,93.3086,93.1829,93.1829,3600.0
2010-09-23 12:40:00,118.6,118.74,118.6,118.62,5000.0,93.1829,93.2929,93.1829,93.1986,5000.0
2010-09-23 12:50:00,118.72,118.92,118.72,118.92,2400.0,93.2772,93.4343,93.2772,93.4343,2400.0
2010-09-23 13:00:00,118.92,119.06,118.91,118.93,3100.0,93.4343,93.5443,93.4265,93.4422,3100.0
2010-09-23 13:10:00,118.94,119.0,118.71,118.87,4900.0,93.45,93.4972,93.2693,93.395,4900.0
2010-09-23 13:20:00,118.81,118.94,118.81,118.92,2600.0,93.3479,93.45,93.3479,93.4343,2600.0
2010-09-23 13:30:00,118.85,118.96,118.78,118.91,4700.0,93.3793,93.4657,93.3243,93.4265,4700.0
2010-09-23 13:40:00,118.87,118.92,118.72,118.79,7500.0,93.395,93.4343,93.2772,93.3322,7500.0
2010-09-23 13:50:00,118.76,118.84,118.7,118.7,4600.0,93.3086,93.3715,93.2615,93.2615,4600.0
2010-09-23 14:00:00,118.7,118.89,118.69,118.89,4100.0,93.2615,93.4108,93.2536,93.4108,4100.0
2010-09-23 14:10:00,118.83,118.83,118.7,118.71,4000.0,93.3636,93.3636,93.2615,93.2693,4000.0
2010-09-23 14:20:00,118.79,118.83,118.61,118.67,4200.0,93.3322,93.3636,93.1908,93.2379,4200.0
2010-09-23 14:30:00,118.72,118.87,118.62,118.62,6700.0,93.2772,93.395,93.1986,93.1986,6700.0
2010-09-23 14:40:00,118.62,118.65,118.48,118.54,7000.0,93.1986,93.2222,93.0886,93.1358,7000.0
2010-09-23 14:50:00,118.48,118.63,118.24,118.37,18700.0,93.0886,93.2065,92.9001,93.0022,18700.0
2010-09-23 15:00:00,118.41,118.52,118.28,118.33,16200.0,93.0336,93.12,92.9315,92.9708,16200.0
2010-09-23 15:10:00,118.33,118.34,118.04,118.25,13000.0,92.9708,92.9786,92.7429,92.9079,13000.0
2010-09-23 15:20:00,118.3,118.37,118.04,118.04,18100.0,92.9472,93.0022,92.7429,92.7429,18100.0
2010-09-23 15:30:00,118.05,118.06,117.69,117.73,12700.0,92.7508,92.7586,92.4679,92.4994,12700.0
2010-09-23 15:40:00,117.7,117.8,117.45,117.75,58000.0,92.4758,92.5543,92.2794,92.5151,58000.0
2010-09-23 15:50:00,117.77,117.86,117.67,117.77,44800.0,92.5308,92.6015,92.4522,92.5308,44800.0
2010-09-24 09:30:00,119.3,120.0,119.22,119.89,6500.0,93.7329,94.2829,93.67,94.1964,6500.0
2010-09-24 09:40:00,119.75,119.95,119.7,119.93,9700.0,94.0864,94.2436,94.0472,94.2279,9700.0
2010-09-24 09:50:00,119.91,120.76,119.91,120.64,19400.0,94.2122,94.88,94.2122,94.7857,19400.0
2010-09-24 10:00:00,120.53,121.18,120.38,121.16,25400.0,94.6993,95.21,94.5814,95.1943,25400.0
2010-09-24 10:10:00,121.15,121.2,120.48,120.63,21500.0,95.1864,95.2257,94.66,94.7779,21500.0
2010-09-24 10:20:00,120.62,121.09,120.55,120.93,9400.0,94.77,95.1393,94.715,95.0136,9400.0
2010-09-24 10:30:00,120.93,121.12,120.83,121.06,5800.0,95.0136,95.1628,94.935,95.1157,5800.0
2010-09-24 10:40:00,121.11,121.38,121.05,121.29,8600.0,95.155,95.3671,95.1078,95.2964,8600.0
2010-09-24 10:50:00,121.26,121.32,121.16,121.32,6100.0,95.2728,95.32,95.1943,95.32,6100.0
2010-09-24 11:00:00,121.22,121.3,121.15,121.25,3000.0,95.2414,95.3043,95.1864,95.265,3000.0
2010-09-24 11:10:00,121.17,121.37,121.1,121.15,4400.0,95.2021,95.3593,95.1471,95.1864,4400.0
2010-09-24 11:20:00,121.32,121.32,121.0,121.0,6100.0,95.32,95.32,95.0686,95.0686,6100.0
2010-09-24 11:30:00,121.1,121.1,120.91,121.0,3800.0,95.1471,95.1471,94.9978,95.0686,3800.0
2010-09-24 11:40:00,120.93,121.01,120.59,120.74,11100.0,95.0136,95.0764,94.7464,94.8643,11100.0
2010-09-24 11:50:00,120.73,120.82,120.65,120.7,7600.0,94.8564,94.9271,94.7936,94.8329,7600.0
2010-09-24 12:00:00,120.71,120.73,120.62,120.63,9400.0,94.8407,94.8564,94.77,94.7779,9400.0
2010-09-24 12:10:00,120.61,120.68,120.58,120.61,4900.0,94.7621,94.8171,94.7386,94.7621,4900.0
2010-09-24 12:20:00,120.58,120.61,120.4,120.54,6800.0,94.7386,94.7621,94.5971,94.7071,6800.0
2010-09-24 12:30:00,120.6,120.61,120.45,120.45,8300.0,94.7543,94.7621,94.6364,94.6364,8300.0
2010-09-24 12:40:00,120.46,120.7,120.42,120.7,8200.0,94.6443,94.8329,94.6129,94.8329,8200.0
2010-09-24 12:50:00,120.7,120.7,120.54,120.59,6800.0,94.8329,94.8329,94.7071,94.7464,6800.0
2010-09-24 13:00:00,120.59,120.66,120.51,120.51,4700.0,94.7464,94.8014,94.6836,94.6836,4700.0
2010-09-24 13:10:00,120.5,120.59,120.49,120.56,4300.0,94.6757,94.7464,94.6679,94.7229,4300.0
2010-09-24 13:20:00,120.58,120.7,120.53,120.69,4900.0,94.7386,94.8329,94.6993,94.825,4900.0
2010-09-24 13:30:00,120.62,120.86,120.61,120.75,6600.0,94.77,94.9586,94.7621,94.8721,6600.0
2010-09-24 13:40:00,120.74,120.74,120.61,120.68,5600.0,94.8643,94.8643,94.7621,94.8171,5600.0
2010-09-24 13:50:00,120.67,120.7,120.61,120.65,5100.0,94.8093,94.8329,94.7621,94.7936,5100.0
2010-09-24 14:00:00,120.62,120.65,120.51,120.55,5700.0,94.77,94.7936,94.6836,94.715,5700.0
2010-09-24 14:10:00,120.55,120.57,120.43,120.54,3200.0,94.715,94.7307,94.6207,94.7071,3200.0
2010-09-24 14:20:00,120.5,120.59,120.42,120.51,4600.0,94.6757,94.7464,94.6129,94.6836,4600.0
2010-09-24 14:30:00,120.55,120.65,120.5,120.65,8700.0,94.715,94.7936,94.6757,94.7936,8700.0
2010-09-24 14:40:00,120.65,120.72,120.55,120.59,9500.0,94.7936,94.8486,94.715,94.7464,9500.0
2010-09-24 14:50:00,120.58,120.65,120.55,120.55,7200.0,94.7386,94.7936,94.715,94.715,7200.0
2010-09-24 15:00:00,120.6,120.68,120.5,120.65,9500.0,94.7543,94.8171,94.6757,94.7936,9500.0
2010-09-24 15:10:00,120.61,120.73,120.57,120.66,8700.0,94.7621,94.8564,94.7307,94.8014,8700.0
2010-09-24 15:20:00,120.68,120.69,120.51,120.6,8100.0,94.8171,94.825,94.6836,94.7543,8100.0
2010-09-24 15:30:00,120.59,120.83,120.55,120.68,18500.0,94.7464,94.935,94.715,94.8171,18500.0
2010-09-24 15:40:00,120.69,120.74,120.5,120.53,31300.0,94.825,94.8643,94.6757,94.6993,31300.0
2010-09-24 15:50:00,120.54,120.71,120.47,120.65,32500.0,94.7071,94.8407,94.6521,94.7936,32500.0
2010-09-27 09:30:00,120.46,120.73,120.04,120.5,4800.0,94.6443,94.8564,94.3143,94.6757,4800.0
2010-09-27 09:40:00,120.41,120.46,119.91,119.93,7700.0,94.605,94.6443,94.2122,94.2279,7700.0
2010-09-27 09:50:00,119.88,120.13,119.87,119.95,4800.0,94.1886,94.385,94.1807,94.2436,4800.0
2010-09-27 10:00:00,119.92,120.24,119.85,120.21,6100.0,94.22,94.4714,94.165,94.4479,6100.0
2010-09-27 10:10:00,120.21,120.21,119.76,119.76,2100.0,94.4479,94.4479,94.0943,94.0943,2100.0
2010-09-27 10:20:00,119.78,120.29,119.72,120.27,7500.0,94.11,94.5107,94.0629,94.495,7500.0
2010-09-27 10:30:00,120.24,120.24,119.87,120.05,4100.0,94.4714,94.4714,94.1807,94.3222,4100.0
2010-09-27 10:40:00,120.07,120.39,120.07,120.24,6300.0,94.3379,94.5893,94.3379,94.4714,6300.0
2010-09-27 10:50:00,120.18,120.37,120.18,120.37,1300.0,94.4243,94.5736,94.4243,94.5736,1300.0
2010-09-27 11:00:00,120.36,120.36,120.01,120.01,3100.0,94.5657,94.5657,94.2907,94.2907,3100.0
2010-09-27 11:10:00,120.04,120.14,119.72,119.81,5100.0,94.3143,94.3929,94.0629,94.1336,5100.0
2010-09-27 11:20:00,119.81,119.92,119.71,119.79,5300.0,94.1336,94.22,94.055,94.1179,5300.0
2010-09-27 11:30:00,119.83,119.94,119.56,119.62,12300.0,94.1493,94.2357,93.9372,93.9843,12300.0
2010-09-27 11:40:00,119.62,119.75,119.51,119.73,5300.0,93.9843,94.0864,93.8979,94.0707,5300.0
2010-09-27 11:50:00,119.68,119.69,119.57,119.58,3600.0,94.0314,94.0393,93.945,93.9529,3600.0
2010-09-27 12:00:00,119.56,119.58,119.3,119.3,35800.0,93.9372,93.9529,93.7329,93.7329,35800.0
2010-09-27 12:10:00,119.35,119.41,119.24,119.36,5800.0,93.7722,93.8193,93.6857,93.78,5800.0
2010-09-27 12:20:00,119.38,119.51,119.25,119.48,7600.0,93.7957,93.8979,93.6936,93.8743,7600.0
2010-09-27 12:30:00,119.48,119.53,119.37,119.53,3600.0,93.8743,93.9136,93.7879,93.9136,3600.0
2010-09-27 12:40:00,119.55,119.68,119.48,119.68,8300.0,93.9293,94.0314,93.8743,94.0314,8300.0
2010-09-27 12:50:00,119.69,119.69,119.63,119.68,1600.0,94.0393,94.0393,93.9922,94.0314,1600.0
2010-09-27 13:00:00,119.64,119.95,119.61,119.82,3700.0,94.0,94.2436,93.9764,94.1414,3700.0
2010-09-27 13:10:00,119.8,119.93,119.78,119.78,3100.0,94.1257,94.2279,94.11,94.11,3100.0
2010-09-27 13:20:00,119.78,119.84,119.7,119.8,1900.0,94.11,94.1572,94.0472,94.1257,1900.0
2010-09-27 13:30:00,119.8,119.88,119.78,119.87,3000.0,94.1257,94.1886,94.11,94.1807,3000.0
2010-09-27 13:40:00,119.88,120.1,119.88,120.05,4300.0,94.1886,94.3614,94.1886,94.3222,4300.0
2010-09-27 13:50:00,120.02,120.1,119.99,120.01,4700.0,94.2986,94.3614,94.275,94.2907,4700.0
2010-09-27 14:00:00,119.98,120.1,119.95,120.03,3500.0,94.2672,94.3614,94.2436,94.3064,3500.0
2010-09-27 14:10:00,119.99,120.0,119.9,120.0,2800.0,94.275,94.2829,94.2043,94.2829,2800.0
2010-09-27 14:20:00,120.0,120.05,119.93,119.99,12200.0,94.2829,94.3222,94.2279,94.275,12200.0
2010-09-27 14:30:00,119.99,120.05,119.89,120.0,4200.0,94.275,94.3222,94.1964,94.2829,4200.0
2010-09-27 14:40:00,120.04,120.04,119.82,119.87,42400.0,94.3143,94.3143,94.1414,94.1807,42400.0
2010-09-27 14:50:00,119.84,119.89,119.64,119.65,8200.0,94.1572,94.1964,94.0,94.0079,8200.0
2010-09-27 15:00:00,119.67,119.73,119.56,119.7,14700.0,94.0236,94.0707,93.9372,94.0472,14700.0
2010-09-27 15:10:00,119.75,119.77,119.63,119.67,6400.0,94.0864,94.1022,93.9922,94.0236,6400.0
2010-09-27 15:20:00,119.71,119.9,119.69,119.83,16800.0,94.055,94.2043,94.0393,94.1493,16800.0
2010-09-27 15:30:00,119.83,119.85,119.62,119.63,10300.0,94.1493,94.165,93.9843,93.9922,10300.0
2010-09-27 15:40:00,119.63,119.65,119.45,119.51,24400.0,93.9922,94.0079,93.8507,93.8979,24400.0
2010-09-27 15:50:00,119.47,119.52,119.24,119.36,30500.0,93.8665,93.9057,93.6857,93.78,30500.0
2010-09-28 09:30:00,119.63,119.97,119.31,119.31,6600.0,93.9922,94.2593,93.7407,93.7407,6600.0
2010-09-28 09:40:00,119.31,119.31,118.59,118.76,7700.0,93.7407,93.7407,93.175,93.3086,7700.0
2010-09-28 09:50:00,118.85,119.04,118.67,118.79,5200.0,93.3793,93.5286,93.2379,93.3322,5200.0
2010-09-28 10:00:00,118.7,118.84,117.99,118.37,17600.0,93.2615,93.3715,92.7036,93.0022,17600.0
2010-09-28 10:10:00,118.32,118.67,118.32,118.67,4700.0,92.9629,93.2379,92.9629,93.2379,4700.0
2010-09-28 10:20:00,118.65,119.11,118.61,119.07,4900.0,93.2222,93.5836,93.1908,93.5522,4900.0
2010-09-28 10:30:00,118.97,119.23,118.95,119.03,5500.0,93.4736,93.6779,93.4579,93.5207,5500.0
2010-09-28 10:40:00,118.95,119.29,118.95,119.23,4700.0,93.4579,93.725,93.4579,93.6779,4700.0
2010-09-28 10:50:00,119.23,119.58,119.23,119.58,6900.0,93.6779,93.9529,93.6779,93.9529,6900.0
2010-09-28 11:00:00,119.59,119.76,119.43,119.46,9100.0,93.9607,94.0943,93.835,93.8586,9100.0
2010-09-28 11:10:00,119.42,119.81,119.42,119.8,7400.0,93.8272,94.1336,93.8272,94.1257,7400.0
2010-09-28 11:20:00,119.76,120.1,119.69,119.93,9800.0,94.0943,94.3614,94.0393,94.2279,9800.0
2010-09-28 11:30:00,119.96,120.12,119.96,120.0,5700.0,94.2514,94.3772,94.2514,94.2829,5700.0
2010-09-28 11:40:00,119.99,120.07,119.8,119.84,5900.0,94.275,94.3379,94.1257,94.1572,5900.0
2010-09-28 11:50:00,119.8,119.87,119.57,119.6,4400.0,94.1257,94.1807,93.945,93.9686,4400.0
2010-09-28 12:00:00,119.63,119.66,119.19,119.31,6500.0,93.9922,94.0157,93.6465,93.7407,6500.0
2010-09-28 12:10:00,119.34,119.57,119.34,119.56,2900.0,93.7643,93.945,93.7643,93.9372,2900.0
2010-09-28 12:20:00,119.65,119.92,119.65,119.71,6500.0,94.0079,94.22,94.0079,94.055,6500.0
2010-09-28 12:30:00,119.67,119.7,119.5,119.66,8100.0,94.0236,94.0472,93.89,94.0157,8100.0
2010-09-28 12:40:00,119.63,119.82,119.57,119.76,2900.0,93.9922,94.1414,93.945,94.0943,2900.0
2010-09-28 12:50:00,119.64,119.83,119.64,119.83,2000.0,94.0,94.1493,94.0,94.1493,2000.0
2010-09-28 13:00:00,119.79,119.81,119.41,119.47,3800.0,94.1179,94.1336,93.8193,93.8665,3800.0
2010-09-28 13:10:00,119.47,119.59,119.46,119.54,3400.0,93.8665,93.9607,93.8586,93.9214,3400.0
2010-09-28 13:20:00,119.6,119.68,119.58,119.67,2200.0,93.9686,94.0314,93.9529,94.0236,2200.0
2010-09-28 13:30:00,119.7,119.94,119.66,119.87,4100.0,94.0472,94.2357,94.0157,94.1807,4100.0
2010-09-28 13:40:00,119.86,119.95,119.79,119.83,4700.0,94.1729,94.2436,94.1179,94.1493,4700.0
2010-09-28 13:50:00,119.84,120.2,119.84,120.12,10900.0,94.1572,94.44,94.1572,94.3772,10900.0
2010-09-28 14:00:00,120.12,120.12,119.94,120.0,4500.0,94.3772,94.3772,94.2357,94.2829,4500.0
2010-09-28 14:10:00,120.02,120.05,119.95,119.95,3900.0,94.2986,94.3222,94.2436,94.2436,3900.0
2010-09-28 14:20:00,120.01,120.1,119.86,119.86,5400.0,94.2907,94.3614,94.1729,94.1729,5400.0
2010-09-28 14:30:00,119.87,120.02,119.79,119.9,9600.0,94.1807,94.2986,94.1179,94.2043,9600.0
2010-09-28 14:40:00,119.88,119.99,119.57,119.59,6800.0,94.1886,94.275,93.945,93.9607,6800.0
2010-09-28 14:50:00,119.64,119.84,119.62,119.73,5300.0,94.0,94.1572,93.9843,94.0707,5300.0
2010-09-28 15:00:00,119.77,119.92,119.62,119.9,10000.0,94.1022,94.22,93.9843,94.2043,10000.0
2010-09-28 15:10:00,119.98,120.27,119.83,120.21,13700.0,94.2672,94.495,94.1493,94.4479,13700.0
2010-09-28 15:20:00,120.18,120.21,120.07,120.07,9200.0,94.4243,94.4479,94.3379,94.3379,9200.0
2010-09-28 15:30:00,120.06,120.5,120.01,120.5,17500.0,94.33,94.6757,94.2907,94.6757,17500.0
2010-09-28 15:40:00,120.5,120.72,120.44,120.7,27800.0,94.6757,94.8486,94.6286,94.8329,27800.0
2010-09-28 15:50:00,120.73,120.85,120.5,120.59,30200.0,94.8564,94.9507,94.6757,94.7464,30200.0
2010-09-29 09:30:00,119.84,120.43,119.5,119.89,19400.0,94.1572,94.6207,93.89,94.1964,19400.0
2010-09-29 09:40:00,120.05,120.54,120.05,120.27,5800.0,94.3222,94.7071,94.3222,94.495,5800.0
2010-09-29 09:50:00,120.17,120.24,119.58,119.85,10200.0,94.4164,94.4714,93.9529,94.165,10200.0
2010-09-29 10:00:00,119.9,120.44,119.76,120.28,19700.0,94.2043,94.6286,94.0943,94.5029,19700.0
2010-09-29 10:10:00,120.38,120.4,119.79,119.84,5600.0,94.5814,94.5971,94.1179,94.1572,5600.0
2010-09-29 10:20:00,119.76,119.85,119.35,119.85,8700.0,94.0943,94.165,93.7722,94.165,8700.0
2010-09-29 10:30:00,119.85,120.0,119.65,119.7,14400.0,94.165,94.2829,94.0079,94.0472,14400.0
2010-09-29 10:40:00,119.69,119.9,119.2,119.82,10000.0,94.0393,94.2043,93.6543,94.1414,10000.0
2010-09-29 10:50:00,119.71,119.71,119.35,119.56,5400.0,94.055,94.055,93.7722,93.9372,5400.0
2010-09-29 11:00:00,119.59,119.95,119.57,119.75,7800.0,93.9607,94.2436,93.945,94.0864,7800.0
2010-09-29 11:10:00,119.74,119.8,119.62,119.73,6600.0,94.0786,94.1257,93.9843,94.0707,6600.0
2010-09-29 11:20:00,119.73,119.97,119.66,119.84,6200.0,94.0707,94.2593,94.0157,94.1572,6200.0
2010-09-29 11:30:00,119.84,120.02,119.8,119.97,13100.0,94.1572,94.2986,94.1257,94.2593,13100.0
2010-09-29 11:40:00,119.97,119.97,119.76,119.79,12000.0,94.2593,94.2593,94.0943,94.1179,12000.0
2010-09-29 11:50:00,119.84,119.95,119.8,119.8,6000.0,94.1572,94.2436,94.1257,94.1257,6000.0
2010-09-29 12:00:00,119.82,120.0,119.8,119.94,8300.0,94.1414,94.2829,94.1257,94.2357,8300.0
2010-09-29 12:10:00,119.96,120.08,119.9,119.98,7500.0,94.2514,94.3457,94.2043,94.2672,7500.0
2010-09-29 12:20:00,120.01,120.18,119.97,120.02,6800.0,94.2907,94.4243,94.2593,94.2986,6800.0
2010-09-29 12:30:00,120.0,120.04,119.83,119.93,6800.0,94.2829,94.3143,94.1493,94.2279,6800.0
2010-09-29 12:40:00,119.95,119.96,119.78,119.87,6700.0,94.2436,94.2514,94.11,94.1807,6700.0
2010-09-29 12:50:00,119.8,120.0,119.8,119.83,10800.0,94.1257,94.2829,94.1257,94.1493,10800.0
2010-09-29 13:00:00,119.78,119.84,119.63,119.63,8000.0,94.11,94.1572,93.9922,93.9922,8000.0
2010-09-29 13:10:00,119.64,119.73,119.64,119.69,5900.0,94.0,94.0707,94.0,94.0393,5900.0
2010-09-29 13:20:00,119.69,119.71,119.56,119.58,4200.0,94.0393,94.055,93.9372,93.9529,4200.0
2010-09-29 13:30:00,119.55,119.68,119.32,119.44,8700.0,93.9293,94.0314,93.7486,93.8429,8700.0
2010-09-29 13:40:00,119.44,119.6,119.36,119.51,8400.0,93.8429,93.9686,93.78,93.8979,8400.0
2010-09-29 13:50:00,119.55,119.82,119.5,119.71,6400.0,93.9293,94.1414,93.89,94.055,6400.0
2010-09-29 14:00:00,119.73,119.81,119.69,119.79,3300.0,94.0707,94.1336,94.0393,94.1179,3300.0
2010-09-29 14:10:00,119.79,119.92,119.74,119.79,8900.0,94.1179,94.22,94.0786,94.1179,8900.0
2010-09-29 14:20:00,119.81,119.92,119.67,119.67,7500.0,94.1336,94.22,94.0236,94.0236,7500.0
2010-09-29 14:30:00,119.67,119.81,119.67,119.73,4900.0,94.0236,94.1336,94.0236,94.0707,4900.0
2010-09-29 14:40:00,119.8,120.08,119.8,119.99,5100.0,94.1257,94.3457,94.1257,94.275,5100.0
2010-09-29 14:50:00,119.92,120.0,119.85,120.0,7700.0,94.22,94.2829,94.165,94.2829,7700.0
2010-09-29 15:00:00,120.0,120.0,119.55,119.67,8800.0,94.2829,94.2829,93.9293,94.0236,8800.0
2010-09-29 15:10:00,119.71,119.72,119.34,119.47,11200.0,94.055,94.0629,93.7643,93.8665,11200.0
2010-09-29 15:20:00,119.51,119.66,119.44,119.55,8500.0,93.8979,94.0157,93.8429,93.9293,8500.0
2010-09-29 15:30:00,119.6,119.6,119.31,119.5,11300.0,93.9686,93.9686,93.7407,93.89,11300.0
2010-09-29 15:40:00,119.5,119.66,119.29,119.66,25500.0,93.89,94.0157,93.725,94.0157,25500.0
2010-09-29 15:50:00,119.67,119.69,119.44,119.55,19300.0,94.0236,94.0393,93.8429,93.9293,19300.0
2010-09-30 09:30:00,120.52,121.18,120.52,121.0,10300.0,94.6914,95.21,94.6914,95.0686,10300.0
2010-09-30 09:40:00,120.98,121.84,120.54,121.68,23900.0,95.0528,95.7285,94.7071,95.6028,23900.0
2010-09-30 09:50:00,121.54,121.56,120.84,120.84,8200.0,95.4928,95.5085,94.9428,94.9428,8200.0
2010-09-30 10:00:00,120.74,120.76,120.24,120.4,16000.0,94.8643,94.88,94.4714,94.5971,16000.0
2010-09-30 10:10:00,120.34,120.34,119.91,120.0,13300.0,94.55,94.55,94.2122,94.2829,13300.0
2010-09-30 10:20:00,119.91,120.04,119.86,119.99,5500.0,94.2122,94.3143,94.1729,94.275,5500.0
2010-09-30 10:30:00,120.0,120.24,120.0,120.12,13900.0,94.2829,94.4714,94.2829,94.3772,13900.0
2010-09-30 10:40:00,120.12,120.31,119.72,119.82,6400.0,94.3772,94.5264,94.0629,94.1414,6400.0
2010-09-30 10:50:00,119.87,120.14,119.45,119.45,3800.0,94.1807,94.3929,93.8507,93.8507,3800.0
2010-09-30 11:00:00,119.49,119.83,119.28,119.33,8700.0,93.8822,94.1493,93.7172,93.7565,8700.0
2010-09-30 11:10:00,119.34,119.38,119.13,119.13,3200.0,93.7643,93.7957,93.5993,93.5993,3200.0
2010-09-30 11:20:00,119.25,119.3,118.55,118.55,12700.0,93.6936,93.7329,93.1436,93.1436,12700.0
2010-09-30 11:30:00,118.51,118.7,118.41,118.65,9300.0,93.1122,93.2615,93.0336,93.2222,9300.0
2010-09-30 11:40:00,118.67,118.82,118.63,118.75,6800.0,93.2379,93.3558,93.2065,93.3008,6800.0
2010-09-30 11:50:00,118.84,118.84,118.53,118.73,7300.0,93.3715,93.3715,93.1279,93.285,7300.0
2010-09-30 12:00:00,118.72,118.73,118.11,118.23,14500.0,93.2772,93.285,92.7979,92.8922,14500.0
2010-09-30 12:10:00,118.31,118.48,118.17,118.45,9100.0,92.9551,93.0886,92.8451,93.065,9100.0
2010-09-30 12:20:00,118.49,118.54,118.36,118.37,10500.0,93.0965,93.1358,92.9943,93.0022,10500.0
2010-09-30 12:30:00,118.37,118.69,118.32,118.67,14100.0,93.0022,93.2536,92.9629,93.2379,14100.0
2010-09-30 12:40:00,118.72,118.97,118.67,118.9,8500.0,93.2772,93.4736,93.2379,93.4186,8500.0
2010-09-30 12:50:00,118.96,119.33,118.96,119.29,15100.0,93.4657,93.7565,93.4657,93.725,15100.0
2010-09-30 13:00:00,119.34,119.4,119.17,119.37,5200.0,93.7643,93.8115,93.6307,93.7879,5200.0
2010-09-30 13:10:00,119.37,119.5,119.32,119.37,5400.0,93.7879,93.89,93.7486,93.7879,5400.0
2010-09-30 13:20:00,119.4,119.4,119.16,119.23,5500.0,93.8115,93.8115,93.6229,93.6779,5500.0
2010-09-30 13:30:00,119.23,119.27,119.08,119.12,5600.0,93.6779,93.7093,93.56,93.5915,5600.0
2010-09-30 13:40:00,119.12,119.17,118.97,119.07,8500.0,93.5915,93.6307,93.4736,93.5522,8500.0
2010-09-30 13:50:00,119.07,119.16,118.96,119.08,8000.0,93.5522,93.6229,93.4657,93.56,8000.0
2010-09-30 14:00:00,119.14,119.21,119.0,119.04,10000.0,93.6072,93.6622,93.4972,93.5286,10000.0
2010-09-30 14:10:00,118.99,118.99,118.67,118.88,9400.0,93.4893,93.4893,93.2379,93.4029,9400.0
2010-09-30 14:20:00,118.88,119.04,118.83,119.02,7500.0,93.4029,93.5286,93.3636,93.5129,7500.0
2010-09-30 14:30:00,119.02,119.35,118.95,119.19,8600.0,93.5129,93.7722,93.4579,93.6465,8600.0
2010-09-30 14:40:00,119.17,119.52,119.13,119.47,16300.0,93.6307,93.9057,93.5993,93.8665,16300.0
2010-09-30 14:50:00,119.46,119.6,119.41,119.43,9000.0,93.8586,93.9686,93.8193,93.835,9000.0
2010-09-30 15:00:00,119.4,119.6,119.31,119.57,13700.0,93.8115,93.9686,93.7407,93.945,13700.0
2010-09-30 15:10:00,119.58,119.6,119.26,119.32,18400.0,93.9529,93.9686,93.7015,93.7486,18400.0
2010-09-30 15:20:00,119.32,119.52,119.25,119.52,15200.0,93.7486,93.9057,93.6936,93.9057,15200.0
2010-09-30 15:30:00,119.55,119.61,119.21,119.28,12700.0,93.9293,93.9764,93.6622,93.7172,12700.0
2010-09-30 15:40:00,119.29,119.42,119.03,119.23,17700.0,93.725,93.8272,93.5207,93.6779,17700.0
2010-09-30 15:50:00,119.25,119.38,119.04,119.04,32500.0,93.6936,93.7957,93.5286,93.5286,32500.0
2010-10-01 09:30:00,120.0,120.0,119.62,119.81,11600.0,94.2829,94.2829,93.9843,94.1336,11600.0
2010-10-01 09:40:00,119.77,119.99,119.6,119.79,5000.0,94.1022,94.275,93.9686,94.1179,5000.0
2010-10-01 09:50:00,119.87,119.99,119.66,119.9,6100.0,94.1807,94.275,94.0157,94.2043,6100.0
2010-10-01 10:00:00,119.92,119.99,119.4,119.58,26500.0,94.22,94.275,93.8115,93.9529,26500.0
2010-10-01 10:10:00,119.57,119.85,119.56,119.83,3400.0,93.945,94.165,93.9372,94.1493,3400.0
2010-10-01 10:20:00,119.78,119.78,118.98,119.17,12500.0,94.11,94.11,93.4815,93.6307,12500.0
2010-10-01 10:30:00,119.2,119.24,118.79,118.97,10000.0,93.6543,93.6857,93.3322,93.4736,10000.0
2010-10-01 10:40:00,118.94,119.27,118.88,119.27,7800.0,93.45,93.7093,93.4029,93.7093,7800.0
2010-10-01 10:50:00,119.22,119.38,119.04,119.27,7000.0,93.67,93.7957,93.5286,93.7093,7000.0
2010-10-01 11:00:00,119.22,119.33,119.07,119.31,8800.0,93.67,93.7565,93.5522,93.7407,8800.0
2010-10-01 11:10:00,119.26,119.34,119.07,119.17,6500.0,93.7015,93.7643,93.5522,93.6307,6500.0
2010-10-01 11:20:00,119.17,119.18,118.85,119.0,13200.0,93.6307,93.6386,93.3793,93.4972,13200.0
2010-10-01 11:30:00,118.99,119.3,118.9,119.27,10100.0,93.4893,93.7329,93.4186,93.7093,10100.0
2010-10-01 11:40:00,119.31,119.57,119.26,119.42,3300.0,93.7407,93.945,93.7015,93.8272,3300.0
2010-10-01 11:50:00,119.42,119.42,119.19,119.25,7800.0,93.8272,93.8272,93.6465,93.6936,7800.0
2010-10-01 12:00:00,119.25,119.25,119.06,119.13,8100.0,93.6936,93.6936,93.5443,93.5993,8100.0
2010-10-01 12:10:00,119.09,119.19,118.97,118.97,8600.0,93.5679,93.6465,93.4736,93.4736,8600.0
2010-10-01 12:20:00,119.04,119.31,119.03,119.31,6300.0,93.5286,93.7407,93.5207,93.7407,6300.0
2010-10-01 12:30:00,119.26,119.27,119.02,119.1,3600.0,93.7015,93.7093,93.5129,93.5757,3600.0
2010-10-01 12:40:00,119.09,119.09,118.96,119.04,4500.0,93.5679,93.5679,93.4657,93.5286,4500.0
2010-10-01 12:50:00,119.04,119.2,119.02,119.1,5600.0,93.5286,93.6543,93.5129,93.5757,5600.0
2010-10-01 13:00:00,119.19,119.39,119.12,119.29,5100.0,93.6465,93.8036,93.5915,93.725,5100.0
2010-10-01 13:10:00,119.3,119.52,119.3,119.41,5200.0,93.7329,93.9057,93.7329,93.8193,5200.0
2010-10-01 13:20:00,119.42,119.55,119.34,119.4,4400.0,93.8272,93.9293,93.7643,93.8115,4400.0
2010-10-01 13:30:00,119.35,119.42,119.27,119.29,4200.0,93.7722,93.8272,93.7093,93.725,4200.0
2010-10-01 13:40:00,119.26,119.29,119.15,119.23,6200.0,93.7015,93.725,93.615,93.6779,6200.0
2010-10-01 13:50:00,119.25,119.38,119.15,119.33,5400.0,93.6936,93.7957,93.615,93.7565,5400.0
2010-10-01 14:00:00,119.31,119.45,119.29,119.31,4400.0,93.7407,93.8507,93.725,93.7407,4400.0
2010-10-01 14:10:00,119.29,119.49,119.29,119.46,4800.0,93.725,93.8822,93.725,93.8586,4800.0
2010-10-01 14:20:00,119.52,119.55,119.41,119.49,6100.0,93.9057,93.9293,93.8193,93.8822,6100.0
2010-10-01 14:30:00,119.49,119.66,119.45,119.62,6700.0,93.8822,94.0157,93.8507,93.9843,6700.0
2010-10-01 14:40:00,119.56,119.67,119.51,119.61,7400.0,93.9372,94.0236,93.8979,93.9764,7400.0
2010-10-01 14:50:00,119.61,119.71,119.54,119.63,6400.0,93.9764,94.055,93.9214,93.9922,6400.0
2010-10-01 15:00:00,119.65,119.76,119.57,119.73,12500.0,94.0079,94.0943,93.945,94.0707,12500.0
2010-10-01 15:10:00,119.76,119.77,119.5,119.6,14400.0,94.0943,94.1022,93.89,93.9686,14400.0
2010-10-01 15:20:00,119.55,119.61,119.19,119.22,25500.0,93.9293,93.9764,93.6465,93.67,25500.0
2010-10-01 15:30:00,119.23,119.32,119.14,119.14,44100.0,93.6779,93.7486,93.6072,93.6072,44100.0
2010-10-01 15:40:00,119.17,119.25,119.03,119.1,27100.0,93.6307,93.6936,93.5207,93.5757,27100.0
2010-10-01 15:50:00,119.08,119.24,119.03,119.14,32800.0,93.56,93.6857,93.5207,93.6072,32800.0
2010-10-04 09:30:00,119.07,119.81,118.85,119.8,7600.0,93.5522,94.1336,93.3793,94.1257,7600.0
2010-10-04 09:40:00,119.8,119.87,119.59,119.63,4600.0,94.1257,94.1807,93.9607,93.9922,4600.0
2010-10-04 09:50:00,119.69,119.69,118.93,119.18,8900.0,94.0393,94.0393,93.4422,93.6386,8900.0
2010-10-04 10:00:00,119.18,119.45,118.69,119.27,16300.0,93.6386,93.8507,93.2536,93.7093,16300.0
2010-10-04 10:10:00,119.32,119.62,119.24,119.44,3700.0,93.7486,93.9843,93.6857,93.8429,3700.0
2010-10-04 10:20:00,119.57,119.63,119.42,119.53,17600.0,93.945,93.9922,93.8272,93.9136,17600.0
2010-10-04 10:30:00,119.54,119.59,119.12,119.31,7000.0,93.9214,93.9607,93.5915,93.7407,7000.0
2010-10-04 10:40:00,119.19,119.19,118.66,118.71,10100.0,93.6465,93.6465,93.23,93.2693,10100.0
2010-10-04 10:50:00,118.71,118.82,118.63,118.76,5300.0,93.2693,93.3558,93.2065,93.3086,5300.0
2010-10-04 11:00:00,118.74,118.74,118.22,118.27,12900.0,93.2929,93.2929,92.8843,92.9236,12900.0
2010-10-04 11:10:00,118.26,118.35,117.92,118.07,14000.0,92.9158,92.9865,92.6486,92.7665,14000.0
2010-10-04 11:20:00,118.04,118.05,117.74,117.93,9200.0,92.7429,92.7508,92.5072,92.6565,9200.0
2010-10-04 11:30:00,117.91,118.08,117.9,118.06,5900.0,92.6408,92.7743,92.6329,92.7586,5900.0
2010-10-04 11:40:00,118.07,118.07,117.92,118.03,8100.0,92.7665,92.7665,92.6486,92.7351,8100.0
2010-10-04 11:50:00,117.99,118.04,117.62,117.62,7200.0,92.7036,92.7429,92.4129,92.4129,7200.0
2010-10-04 12:00:00,117.63,117.68,117.25,117.44,28400.0,92.4208,92.4601,92.1222,92.2715,28400.0
2010-10-04 12:10:00,117.5,117.58,117.37,117.48,12600.0,92.3186,92.3815,92.2165,92.3029,12600.0
2010-10-04 12:20:00,117.45,117.58,117.36,117.39,24100.0,92.2794,92.3815,92.2086,92.2322,24100.0
2010-10-04 12:30:00,117.49,117.65,117.47,117.6,4400.0,92.3108,92.4365,92.2951,92.3972,4400.0
2010-10-04 12:40:00,117.63,117.67,117.4,117.67,7100.0,92.4208,92.4522,92.2401,92.4522,7100.0
2010-10-04 12:50:00,117.69,117.84,117.65,117.76,3100.0,92.4679,92.5858,92.4365,92.5229,3100.0
2010-10-04 13:00:00,117.97,117.99,117.79,117.91,2200.0,92.6879,92.7036,92.5465,92.6408,2200.0
2010-10-04 13:10:00,117.95,118.0,117.9,117.97,3300.0,92.6722,92.7115,92.6329,92.6879,3300.0
2010-10-04 13:20:00,117.94,118.02,117.84,117.85,6600.0,92.6643,92.7272,92.5858,92.5936,6600.0
2010-10-04 13:30:00,117.89,117.91,117.69,117.73,3600.0,92.6251,92.6408,92.4679,92.4994,3600.0
2010-10-04 13:40:00,117.71,117.88,117.61,117.8,5000.0,92.4836,92.6172,92.4051,92.5543,5000.0
2010-10-04 13:50:00,117.77,117.91,117.71,117.91,2200.0,92.5308,92.6408,92.4836,92.6408,2200.0
2010-10-04 14:00:00,117.91,117.93,117.68,117.75,10700.0,92.6408,92.6565,92.4601,92.5151,10700.0
2010-10-04 14:10:00,117.77,117.84,117.56,117.59,7300.0,92.5308,92.5858,92.3658,92.3894,7300.0
2010-10-04 14:20:00,117.62,117.8,117.56,117.75,11600.0,92.4129,92.5543,92.3658,92.5151,11600.0
2010-10-04 14:30:00,117.68,117.96,117.67,117.93,12500.0,92.4601,92.6801,92.4522,92.6565,12500.0
2010-10-04 14:40:00,117.97,118.04,117.87,117.93,5500.0,92.6879,92.7429,92.6093,92.6565,5500.0
2010-10-04 14:50:00,117.9,118.07,117.89,117.96,4800.0,92.6329,92.7665,92.6251,92.6801,4800.0
2010-10-04 15:00:00,117.93,118.3,117.93,118.13,7200.0,92.6565,92.9472,92.6565,92.8136,7200.0
2010-10-04 15:10:00,118.16,118.26,118.05,118.23,11800.0,92.8372,92.9158,92.7508,92.8922,11800.0
2010-10-04 15:20:00,118.19,118.32,118.12,118.26,13500.0,92.8608,92.9629,92.8058,92.9158,13500.0
2010-10-04 15:30:00,118.24,118.33,117.98,118.04,12800.0,92.9001,92.9708,92.6958,92.7429,12800.0
2010-10-04 15:40:00,118.05,118.2,118.01,118.08,12500.0,92.7508,92.8686,92.7193,92.7743,12500.0
2010-10-04 15:50:00,118.07,118.24,118.01,118.18,19900.0,92.7665,92.9001,92.7193,92.8529,19900.0
2010-10-05 09:30:00,119.48,119.83,119.05,119.05,13900.0,93.8743,94.1493,93.5365,93.5365,13900.0
2010-10-05 09:40:00,118.94,119.18,118.7,119.0,15500.0,93.45,93.6386,93.2615,93.4972,15500.0
2010-10-05 09:50:00,119.02,119.74,119.02,119.74,6200.0,93.5129,94.0786,93.5129,94.0786,6200.0
2010-10-05 10:00:00,119.78,119.86,119.26,119.69,12100.0,94.11,94.1729,93.7015,94.0393,12100.0
2010-10-05 10:10:00,119.72,119.9,119.69,119.82,6300.0,94.0629,94.2043,94.0393,94.1414,6300.0
2010-10-05 10:20:00,119.8,120.0,119.74,119.99,17900.0,94.1257,94.2829,94.0786,94.275,17900.0
2010-10-05 10:30:00,119.99,120.26,119.98,120.17,36900.0,94.275,94.4871,94.2672,94.4164,36900.0
2010-10-05 10:40:00,120.19,120.22,120.01,120.12,7600.0,94.4321,94.4557,94.2907,94.3772,7600.0
2010-10-05 10:50:00,120.17,120.4,120.15,120.35,26600.0,94.4164,94.5971,94.4007,94.5579,26600.0
2010-10-05 11:00:00,120.32,120.56,120.25,120.56,10200.0,94.5343,94.7229,94.4793,94.7229,10200.0
2010-10-05 11:10:00,120.49,120.62,120.42,120.59,11300.0,94.6679,94.77,94.6129,94.7464,11300.0
2010-10-05 11:20:00,120.56,120.75,120.55,120.69,8900.0,94.7229,94.8721,94.715,94.825,8900.0
2010-10-05 11:30:00,120.69,121.1,120.68,121.1,13500.0,94.825,95.1471,94.8171,95.1471,13500.0
2010-10-05 11:40:00,121.1,121.39,121.07,121.27,14000.0,95.1471,95.375,95.1236,95.2807,14000.0
2010-10-05 11:50:00,121.27,121.33,121.17,121.28,8800.0,95.2807,95.3278,95.2021,95.2886,8800.0
2010-10-05 12:00:00,121.3,121.34,121.18,121.18,4600.0,95.3043,95.3357,95.21,95.21,4600.0
2010-10-05 12:10:00,121.21,121.35,121.21,121.3,5500.0,95.2336,95.3435,95.2336,95.3043,5500.0
2010-10-05 12:20:00,121.24,121.24,121.1,121.13,10300.0,95.2571,95.2571,95.1471,95.1707,10300.0
2010-10-05 12:30:00,121.17,121.31,121.17,121.29,5800.0,95.2021,95.3121,95.2021,95.2964,5800.0
2010-10-05 12:40:00,121.29,121.4,121.27,121.38,7800.0,95.2964,95.3828,95.2807,95.3671,7800.0
2010-10-05 12:50:00,121.38,121.52,121.38,121.5,5500.0,95.3671,95.4771,95.3671,95.4614,5500.0
2010-10-05 13:00:00,121.5,121.73,121.5,121.69,10000.0,95.4614,95.6421,95.4614,95.6107,10000.0
2010-10-05 13:10:00,121.73,121.89,121.67,121.73,3300.0,95.6421,95.7678,95.595,95.6421,3300.0
2010-10-05 13:20:00,121.72,121.79,121.34,121.42,18600.0,95.6343,95.6893,95.3357,95.3985,18600.0
2010-10-05 13:30:00,121.45,121.45,121.33,121.36,4200.0,95.4221,95.4221,95.3278,95.3514,4200.0
2010-10-05 13:40:00,121.39,121.4,121.31,121.38,7100.0,95.375,95.3828,95.3121,95.3671,7100.0
2010-10-05 13:50:00,121.38,121.74,121.35,121.71,17900.0,95.3671,95.65,95.3435,95.6264,17900.0
2010-10-05 14:00:00,121.74,122.06,121.74,121.96,21400.0,95.65,95.9014,95.65,95.8228,21400.0
2010-10-05 14:10:00,121.94,121.94,121.82,121.88,2300.0,95.8071,95.8071,95.7128,95.76,2300.0
2010-10-05 14:20:00,121.87,121.87,121.8,121.84,3700.0,95.7521,95.7521,95.6971,95.7285,3700.0
2010-10-05 14:30:00,121.84,122.0,121.68,121.72,7100.0,95.7285,95.8542,95.6028,95.6343,7100.0
2010-10-05 14:40:00,121.74,121.75,121.64,121.7,5000.0,95.65,95.6578,95.5714,95.6185,5000.0
2010-10-05 14:50:00,121.71,121.78,121.65,121.75,7500.0,95.6264,95.6814,95.5793,95.6578,7500.0
2010-10-05 15:00:00,121.76,121.79,121.6,121.67,7500.0,95.6657,95.6893,95.54,95.595,7500.0
2010-10-05 15:10:00,121.68,121.83,121.66,121.71,12100.0,95.6028,95.7207,95.5871,95.6264,12100.0
2010-10-05 15:20:00,121.76,121.8,121.65,121.68,12000.0,95.6657,95.6971,95.5793,95.6028,12000.0
2010-10-05 15:30:00,121.71,121.73,121.59,121.66,9900.0,95.6264,95.6421,95.5321,95.5871,9900.0
2010-10-05 15:40:00,121.63,121.69,121.43,121.53,21600.0,95.5635,95.6107,95.4064,95.485,21600.0
2010-10-05 15:50:00,121.56,121.69,121.45,121.56,42500.0,95.5085,95.6107,95.4221,95.5085,42500.0
2010-10-06 09:30:00,121.22,122.39,121.22,122.37,18600.0,95.2414,96.1607,95.2414,96.145,18600.0
2010-10-06 09:40:00,122.39,122.42,122.12,122.3,10500.0,96.1607,96.1842,95.9485,96.09,10500.0
2010-10-06 09:50:00,122.26,122.59,122.26,122.27,15200.0,96.0585,96.3178,96.0585,96.0664,15200.0
2010-10-06 10:00:00,122.33,122.59,122.3,122.48,16400.0,96.1135,96.3178,96.09,96.2314,16400.0
2010-10-06 10:10:00,122.5,122.96,122.49,122.87,31700.0,96.2471,96.6085,96.2392,96.5378,31700.0
2010-10-06 10:20:00,122.87,122.97,122.63,122.83,19200.0,96.5378,96.6164,96.3492,96.5064,19200.0
2010-10-06 10:30:00,122.84,122.96,122.68,122.76,12300.0,96.5142,96.6085,96.3885,96.4514,12300.0
2010-10-06 10:40:00,122.75,123.06,122.75,123.01,24900.0,96.4435,96.6871,96.4435,96.6478,24900.0
2010-10-06 10:50:00,122.98,123.02,122.78,122.95,17800.0,96.6242,96.6557,96.4671,96.6007,17800.0
2010-10-06 11:00:00,122.95,123.01,122.68,122.77,16800.0,96.6007,96.6478,96.3885,96.4592,16800.0
2010-10-06 11:10:00,122.77,122.78,122.6,122.61,7300.0,96.4592,96.4671,96.3257,96.3335,7300.0
2010-10-06 11:20:00,122.66,122.75,122.61,122.74,6800.0,96.3728,96.4435,96.3335,96.4357,6800.0
2010-10-06 11:30:00,122.71,122.88,122.68,122.88,9600.0,96.4121,96.5457,96.3885,96.5457,9600.0
2010-10-06 11:40:00,122.83,122.86,122.64,122.71,7200.0,96.5064,96.5299,96.3571,96.4121,7200.0
2010-10-06 11:50:00,122.68,122.7,122.5,122.5,3700.0,96.3885,96.4042,96.2471,96.2471,3700.0
2010-10-06 12:00:00,122.55,122.62,122.49,122.57,1400.0,96.2864,96.3414,96.2392,96.3021,1400.0
2010-10-06 12:10:00,122.57,122.62,122.49,122.49,2400.0,96.3021,96.3414,96.2392,96.2392,2400.0
2010-10-06 12:20:00,122.53,122.62,122.39,122.44,5700.0,96.2707,96.3414,96.1607,96.2,5700.0
2010-10-06 12:30:00,122.38,122.59,122.35,122.56,3900.0,96.1528,96.3178,96.1292,96.2942,3900.0
2010-10-06 12:40:00,122.59,122.66,122.55,122.64,2500.0,96.3178,96.3728,96.2864,96.3571,2500.0
2010-10-06 12:50:00,122.66,122.66,122.38,122.45,8500.0,96.3728,96.3728,96.1528,96.2078,8500.0
2010-10-06 13:00:00,122.45,122.46,122.14,122.24,5300.0,96.2078,96.2157,95.9642,96.0428,5300.0
2010-10-06 13:10:00,122.18,122.34,122.12,122.12,6000.0,95.9957,96.1214,95.9485,95.9485,6000.0
2010-10-06 13:20:00,122.09,122.21,122.04,122.21,5600.0,95.925,96.0192,95.8857,96.0192,5600.0
2010-10-06 13:30:00,122.14,122.22,122.09,122.13,9800.0,95.9642,96.0271,95.925,95.9564,9800.0
2010-10-06 13:40:00,122.13,122.21,122.09,122.16,3800.0,95.9564,96.0192,95.925,95.98,3800.0
2010-10-06 13:50:00,122.18,122.44,122.1,122.38,5500.0,95.9957,96.2,95.9328,96.1528,5500.0
2010-10-06 14:00:00,122.4,122.44,122.2,122.36,7500.0,96.1685,96.2,96.0114,96.1371,7500.0
2010-10-06 14:10:00,122.36,122.39,122.23,122.37,9000.0,96.1371,96.1607,96.035,96.145,9000.0
2010-10-06 14:20:00,122.39,122.46,122.25,122.44,13600.0,96.1607,96.2157,96.0507,96.2,13600.0
2010-10-06 14:30:00,122.44,122.5,122.38,122.5,26000.0,96.2,96.2471,96.1528,96.2471,26000.0
2010-10-06 14:40:00,122.45,122.57,122.4,122.57,22400.0,96.2078,96.3021,96.1685,96.3021,22400.0
2010-10-06 14:50:00,122.58,122.63,122.49,122.57,8000.0,96.3099,96.3492,96.2392,96.3021,8000.0
2010-10-06 15:00:00,122.59,122.62,122.35,122.41,10000.0,96.3178,96.3414,96.1292,96.1764,10000.0
2010-10-06 15:10:00,122.36,122.39,122.28,122.28,8900.0,96.1371,96.1607,96.0742,96.0742,8900.0
2010-10-06 15:20:00,122.28,122.44,122.25,122.44,9800.0,96.0742,96.2,96.0507,96.2,9800.0
2010-10-06 15:30:00,122.38,122.43,122.12,122.26,15700.0,96.1528,96.1921,95.9485,96.0585,15700.0
2010-10-06 15:40:00,122.29,122.59,122.27,122.49,15800.0,96.0821,96.3178,96.0664,96.2392,15800.0
2010-10-06 15:50:00,122.54,122.59,122.34,122.59,23500.0,96.2785,96.3178,96.1214,96.3178,23500.0
2010-10-07 09:30:00,122.75,123.0,122.17,122.35,14900.0,96.4435,96.6399,95.9878,96.1292,14900.0
2010-10-07 09:40:00,122.18,122.18,121.6,121.75,8500.0,95.9957,95.9957,95.54,95.6578,8500.0
2010-10-07 09:50:00,121.74,122.15,121.71,121.72,7600.0,95.65,95.9721,95.6264,95.6343,7600.0
2010-10-07 10:00:00,121.69,122.05,121.43,121.93,6500.0,95.6107,95.8935,95.4064,95.7993,6500.0
2010-10-07 10:10:00,122.03,122.08,121.82,121.98,4600.0,95.8778,95.9171,95.7128,95.8385,4600.0
2010-10-07 10:20:00,121.94,122.15,121.92,121.99,8900.0,95.8071,95.9721,95.7914,95.8464,8900.0
2010-10-07 10:30:00,122.09,122.2,122.06,122.13,5200.0,95.925,96.0114,95.9014,95.9564,5200.0
2010-10-07 10:40:00,122.06,122.23,122.01,122.17,5900.0,95.9014,96.035,95.8621,95.9878,5900.0
2010-10-07 10:50:00,122.17,122.31,122.04,122.12,3900.0,95.9878,96.0978,95.8857,95.9485,3900.0
2010-10-07 11:00:00,122.02,122.04,121.39,121.42,23800.0,95.87,95.8857,95.375,95.3985,23800.0
2010-10-07 11:10:00,121.45,121.46,121.2,121.2,17200.0,95.4221,95.43,95.2257,95.2257,17200.0
2010-10-07 11:20:00,121.2,121.48,121.16,121.32,11000.0,95.2257,95.4457,95.1943,95.32,11000.0
2010-10-07 11:30:00,121.23,121.46,121.23,121.46,23300.0,95.2493,95.43,95.2493,95.43,23300.0
2010-10-07 11:40:00,121.45,121.65,121.43,121.56,55500.0,95.4221,95.5793,95.4064,95.5085,55500.0
2010-10-07 11:50:00,121.57,121.89,121.5,121.89,5000.0,95.5164,95.7678,95.4614,95.7678,5000.0
2010-10-07 12:00:00,121.82,121.82,121.63,121.64,4100.0,95.7128,95.7128,95.5635,95.5714,4100.0
2010-10-07 12:10:00,121.72,121.73,121.41,121.42,3800.0,95.6343,95.6421,95.3907,95.3985,3800.0
2010-10-07 12:20:00,121.45,121.47,121.3,121.3,2500.0,95.4221,95.4378,95.3043,95.3043,2500.0
2010-10-07 12:30:00,121.27,121.3,120.91,121.08,6700.0,95.2807,95.3043,94.9978,95.1314,6700.0
2010-10-07 12:40:00,121.05,121.23,121.04,121.05,4300.0,95.1078,95.2493,95.1,95.1078,4300.0
2010-10-07 12:50:00,121.05,121.11,120.97,121.11,4000.0,95.1078,95.155,95.045,95.155,4000.0
2010-10-07 13:00:00,121.07,121.14,120.93,121.14,5400.0,95.1236,95.1786,95.0136,95.1786,5400.0
2010-10-07 13:10:00,121.12,121.23,121.1,121.1,8400.0,95.1628,95.2493,95.1471,95.1471,8400.0
2010-10-07 13:20:00,121.1,121.19,121.07,121.16,3800.0,95.1471,95.2178,95.1236,95.1943,3800.0
2010-10-07 13:30:00,121.15,121.26,121.14,121.18,4000.0,95.1864,95.2728,95.1786,95.21,4000.0
2010-10-07 13:40:00,121.23,121.59,121.19,121.54,8800.0,95.2493,95.5321,95.2178,95.4928,8800.0
2010-10-07 13:50:00,121.56,122.07,121.54,121.9,7500.0,95.5085,95.9092,95.4928,95.7757,7500.0
2010-10-07 14:00:00,121.92,121.98,121.84,121.92,7000.0,95.7914,95.8385,95.7285,95.7914,7000.0
2010-10-07 14:10:00,121.9,122.16,121.87,122.13,7400.0,95.7757,95.98,95.7521,95.9564,7400.0
2010-10-07 14:20:00,122.12,122.23,122.06,122.06,6400.0,95.9485,96.035,95.9014,95.9014,6400.0
2010-10-07 14:30:00,122.06,122.11,122.0,122.04,5100.0,95.9014,95.9407,95.8542,95.8857,5100.0
2010-10-07 14:40:00,121.99,121.99,121.77,121.84,7100.0,95.8464,95.8464,95.6735,95.7285,7100.0
2010-10-07 14:50:00,121.84,121.98,121.81,121.98,6700.0,95.7285,95.8385,95.705,95.8385,6700.0
2010-10-07 15:00:00,121.98,122.02,121.88,121.97,6700.0,95.8385,95.87,95.76,95.8307,6700.0
2010-10-07 15:10:00,121.95,122.05,121.92,121.99,6400.0,95.815,95.8935,95.7914,95.8464,6400.0
2010-10-07 15:20:00,121.97,122.03,121.9,121.94,7500.0,95.8307,95.8778,95.7757,95.8071,7500.0
2010-10-07 15:30:00,121.92,122.08,121.83,122.08,8700.0,95.7914,95.9171,95.7207,95.9171,8700.0
2010-10-07 15:40:00,122.07,122.15,121.92,121.93,8500.0,95.9092,95.9721,95.7914,95.7993,8500.0
2010-10-07 15:50:00,121.9,122.07,121.82,121.97,23100.0,95.7757,95.9092,95.7128,95.8307,23100.0
2010-10-08 09:30:00,121.76,122.37,121.75,121.87,9900.0,95.6657,96.145,95.6578,95.7521,9900.0
2010-10-08 09:40:00,121.84,122.08,121.72,121.82,5100.0,95.7285,95.9171,95.6343,95.7128,5100.0
2010-10-08 09:50:00,121.92,122.4,121.85,122.4,7300.0,95.7914,96.1685,95.7364,96.1685,7300.0
2010-10-08 10:00:00,122.33,122.42,122.05,122.05,5000.0,96.1135,96.1842,95.8935,95.8935,5000.0
2010-10-08 10:10:00,122.05,122.18,121.95,121.99,7100.0,95.8935,95.9957,95.815,95.8464,7100.0
2010-10-08 10:20:00,121.93,121.99,121.63,121.73,14300.0,95.7993,95.8464,95.5635,95.6421,14300.0
2010-10-08 10:30:00,121.74,122.01,121.73,121.99,8900.0,95.65,95.8621,95.6421,95.8464,8900.0
2010-10-08 10:40:00,122.02,122.25,122.0,122.12,5100.0,95.87,96.0507,95.8542,95.9485,5100.0
2010-10-08 10:50:00,122.08,122.22,122.05,122.2,5400.0,95.9171,96.0271,95.8935,96.0114,5400.0
2010-10-08 11:00:00,122.22,122.63,122.21,122.55,9900.0,96.0271,96.3492,96.0192,96.2864,9900.0
2010-10-08 11:10:00,122.6,122.86,122.54,122.83,10300.0,96.3257,96.5299,96.2785,96.5064,10300.0
2010-10-08 11:20:00,122.69,122.79,122.66,122.69,10300.0,96.3964,96.4749,96.3728,96.3964,10300.0
2010-10-08 11:30:00,122.77,122.79,122.6,122.75,17800.0,96.4592,96.4749,96.3257,96.4435,17800.0
2010-10-08 11:40:00,122.71,122.8,122.7,122.8,4800.0,96.4121,96.4828,96.4042,96.4828,4800.0
2010-10-08 11:50:00,122.82,122.88,122.61,122.8,14500.0,96.4985,96.5457,96.3335,96.4828,14500.0
2010-10-08 12:00:00,122.8,122.84,122.66,122.82,8000.0,96.4828,96.5142,96.3728,96.4985,8000.0
2010-10-08 12:10:00,122.82,122.88,122.8,122.88,3900.0,96.4985,96.5457,96.4828,96.5457,3900.0
2010-10-08 12:20:00,122.87,123.04,122.87,123.02,7700.0,96.5378,96.6714,96.5378,96.6557,7700.0
2010-10-08 12:30:00,122.94,123.31,122.94,123.29,5400.0,96.5928,96.8835,96.5928,96.8678,5400.0
2010-10-08 12:40:00,123.29,123.54,123.24,123.44,10700.0,96.8678,97.0642,96.8285,96.9856,10700.0
2010-10-08 12:50:00,123.43,123.5,123.36,123.44,3300.0,96.9778,97.0328,96.9228,96.9856,3300.0
2010-10-08 13:00:00,123.45,123.57,123.35,123.45,16600.0,96.9935,97.0878,96.9149,96.9935,16600.0
2010-10-08 13:10:00,123.55,123.57,123.35,123.37,20500.0,97.0721,97.0878,96.9149,96.9306,20500.0
2010-10-08 13:20:00,123.45,123.45,123.27,123.34,2300.0,96.9935,96.9935,96.8521,96.9071,2300.0
2010-10-08 13:30:00,123.33,123.33,123.13,123.24,2400.0,96.8992,96.8992,96.7421,96.8285,2400.0
2010-10-08 13:40:00,123.22,123.3,122.85,122.86,5900.0,96.8128,96.8756,96.5221,96.5299,5900.0
2010-10-08 13:50:00,122.89,123.04,122.83,122.92,6300.0,96.5535,96.6714,96.5064,96.5771,6300.0
2010-10-08 14:00:00,122.9,122.96,122.68,122.8,4900.0,96.5614,96.6085,96.3885,96.4828,4900.0
2010-10-08 14:10:00,122.81,122.81,122.66,122.74,5200.0,96.4907,96.4907,96.3728,96.4357,5200.0
2010-10-08 14:20:00,122.74,122.96,122.74,122.92,8400.0,96.4357,96.6085,96.4357,96.5771,8400.0
2010-10-08 14:30:00,122.9,122.99,122.85,122.94,3300.0,96.5614,96.6321,96.5221,96.5928,3300.0
2010-10-08 14:40:00,122.96,123.11,122.91,122.95,11300.0,96.6085,96.7264,96.5692,96.6007,11300.0
2010-10-08 14:50:00,122.93,122.96,122.85,122.88,5700.0,96.5849,96.6085,96.5221,96.5457,5700.0
2010-10-08 15:00:00,122.92,123.14,122.81,123.14,19300.0,96.5771,96.7499,96.4907,96.7499,19300.0
2010-10-08 15:10:00,123.1,123.19,122.99,123.03,17200.0,96.7185,96.7892,96.6321,96.6635,17200.0
2010-10-08 15:20:00,123.0,123.05,122.69,122.7,22400.0,96.6399,96.6792,96.3964,96.4042,22400.0
2010-10-08 15:30:00,122.71,123.02,122.69,122.94,16500.0,96.4121,96.6557,96.3964,96.5928,16500.0
2010-10-08 15:40:00,122.96,123.17,122.89,123.08,23100.0,96.6085,96.7735,96.5535,96.7028,23100.0
2010-10-08 15:50:00,123.1,123.25,122.92,122.98,52400.0,96.7185,96.8364,96.5771,96.6242,52400.0
2010-10-11 09:30:00,122.96,122.97,122.58,122.68,4100.0,96.6085,96.6164,96.3099,96.3885,4100.0
2010-10-11 09:40:00,122.7,122.93,122.67,122.75,3100.0,96.4042,96.5849,96.3807,96.4435,3100.0
2010-10-11 09:50:00,122.7,122.88,122.69,122.88,5500.0,96.4042,96.5457,96.3964,96.5457,5500.0
2010-10-11 10:00:00,122.77,123.07,122.77,123.07,7300.0,96.4592,96.6949,96.4592,96.6949,7300.0
2010-10-11 10:10:00,123.05,123.31,122.91,123.28,12300.0,96.6792,96.8835,96.5692,96.8599,12300.0
2010-10-11 10:20:00,123.28,123.74,123.2,123.69,21700.0,96.8599,97.2214,96.7971,97.1821,21700.0
2010-10-11 10:30:00,123.72,123.82,123.43,123.48,12500.0,97.2056,97.2842,96.9778,97.0171,12500.0
2010-10-11 10:40:00,123.49,123.53,122.87,122.94,7700.0,97.0249,97.0564,96.5378,96.5928,7700.0
2010-10-11 10:50:00,122.98,123.07,122.89,123.07,4100.0,96.6242,96.6949,96.5535,96.6949,4100.0
2010-10-11 11:00:00,123.09,123.15,122.88,123.03,5900.0,96.7107,96.7578,96.5457,96.6635,5900.0
2010-10-11 11:10:00,123.09,123.22,122.92,123.1,11100.0,96.7107,96.8128,96.5771,96.7185,11100.0
2010-10-11 11:20:00,123.1,123.22,123.03,123.05,10200.0,96.7185,96.8128,96.6635,96.6792,10200.0
2010-10-11 11:30:00,123.09,123.24,123.07,123.15,10600.0,96.7107,96.8285,96.6949,96.7578,10600.0
2010-10-11 11:40:00,123.2,123.25,123.05,123.19,6300.0,96.7971,96.8364,96.6792,96.7892,6300.0
2010-10-11 11:50:00,123.21,123.42,123.21,123.3,9000.0,96.8049,96.9699,96.8049,96.8756,9000.0
2010-10-11 12:00:00,123.34,123.52,123.34,123.52,8400.0,96.9071,97.0485,96.9071,97.0485,8400.0
2010-10-11 12:10:00,123.53,123.63,123.48,123.62,10600.0,97.0564,97.1349,97.0171,97.1271,10600.0
2010-10-11 12:20:00,123.63,123.63,123.51,123.52,1700.0,97.1349,97.1349,97.0406,97.0485,1700.0
2010-10-11 12:30:00,123.46,123.78,123.46,123.78,3900.0,97.0014,97.2528,97.0014,97.2528,3900.0
2010-10-11 12:40:00,123.73,123.79,123.5,123.55,2000.0,97.2135,97.2606,97.0328,97.0721,2000.0
2010-10-11 12:50:00,123.52,123.65,123.44,123.65,3900.0,97.0485,97.1506,96.9856,97.1506,3900.0
2010-10-11 13:00:00,123.65,123.7,123.56,123.67,4700.0,97.1506,97.1899,97.0799,97.1664,4700.0
2010-10-11 13:10:00,123.69,123.73,123.69,123.72,2000.0,97.1821,97.2135,97.1821,97.2056,2000.0
2010-10-11 13:20:00,123.71,123.72,123.62,123.62,1100.0,97.1978,97.2056,97.1271,97.1271,1100.0
2010-10-11 13:30:00,123.66,123.74,123.62,123.74,2700.0,97.1585,97.2214,97.1271,97.2214,2700.0
2010-10-11 13:40:00,123.77,123.82,123.69,123.8,4300.0,97.2449,97.2842,97.1821,97.2685,4300.0
2010-10-11 13:50:00,123.75,123.75,123.6,123.6,1400.0,97.2292,97.2292,97.1114,97.1114,1400.0
2010-10-11 14:00:00,123.64,123.75,123.51,123.75,4200.0,97.1428,97.2292,97.0406,97.2292,4200.0
2010-10-11 14:10:00,123.69,123.72,123.55,123.64,2500.0,97.1821,97.2056,97.0721,97.1428,2500.0
2010-10-11 14:20:00,123.59,123.65,123.59,123.63,1100.0,97.1035,97.1506,97.1035,97.1349,1100.0
2010-10-11 14:30:00,123.59,123.71,123.58,123.71,5600.0,97.1035,97.1978,97.0956,97.1978,5600.0
2010-10-11 14:40:00,123.71,123.73,123.65,123.73,3600.0,97.1978,97.2135,97.1506,97.2135,3600.0
2010-10-11 14:50:00,123.67,123.71,123.6,123.61,3500.0,97.1664,97.1978,97.1114,97.1192,3500.0
2010-10-11 15:00:00,123.61,123.73,123.56,123.67,7900.0,97.1192,97.2135,97.0799,97.1664,7900.0
2010-10-11 15:10:00,123.63,123.71,123.48,123.49,13100.0,97.1349,97.1978,97.0171,97.0249,13100.0
2010-10-11 15:20:00,123.46,123.48,123.11,123.18,17400.0,97.0014,97.0171,96.7264,96.7814,17400.0
2010-10-11 15:30:00,123.18,123.22,122.91,122.98,25900.0,96.7814,96.8128,96.5692,96.6242,25900.0
2010-10-11 15:40:00,122.93,123.17,122.93,123.13,24300.0,96.5849,96.7735,96.5849,96.7421,24300.0
2010-10-11 15:50:00,123.12,123.26,123.08,123.11,15300.0,96.7342,96.8442,96.7028,96.7264,15300.0
2010-10-12 09:30:00,122.86,122.86,122.08,122.21,10800.0,96.5299,96.5299,95.9171,96.0192,10800.0
2010-10-12 09:40:00,122.21,122.21,121.32,121.47,15800.0,96.0192,96.0192,95.32,95.4378,15800.0
2010-10-12 09:50:00,121.44,121.8,121.23,121.7,22300.0,95.4143,95.6971,95.2493,95.6185,22300.0
2010-10-12 10:00:00,121.58,122.1,121.46,122.04,14900.0,95.5243,95.9328,95.43,95.8857,14900.0
2010-10-12 10:10:00,122.05,122.37,122.03,122.24,11700.0,95.8935,96.145,95.8778,96.0428,11700.0
2010-10-12 10:20:00,122.34,122.34,121.96,122.02,31500.0,96.1214,96.1214,95.8228,95.87,31500.0
2010-10-12 10:30:00,122.02,122.19,121.99,122.19,18000.0,95.87,96.0035,95.8464,96.0035,18000.0
2010-10-12 10:40:00,122.18,122.73,122.16,122.64,26400.0,95.9957,96.4278,95.98,96.3571,26400.0
2010-10-12 10:50:00,122.65,122.65,122.48,122.48,27200.0,96.3649,96.3649,96.2314,96.2314,27200.0
2010-10-12 11:00:00,122.45,122.77,122.39,122.7,7000.0,96.2078,96.4592,96.1607,96.4042,7000.0
2010-10-12 11:10:00,122.6,122.7,122.43,122.46,7700.0,96.3257,96.4042,96.1921,96.2157,7700.0
2010-10-12 11:20:00,122.5,122.58,122.39,122.58,10000.0,96.2471,96.3099,96.1607,96.3099,10000.0
2010-10-12 11:30:00,122.53,122.6,122.49,122.54,4700.0,96.2707,96.3257,96.2392,96.2785,4700.0
2010-10-12 11:40:00,122.52,122.54,122.44,122.49,2900.0,96.2628,96.2785,96.2,96.2392,2900.0
2010-10-12 11:50:00,122.48,122.68,122.39,122.66,8300.0,96.2314,96.3885,96.1607,96.3728,8300.0
2010-10-12 12:00:00,122.65,122.76,122.57,122.62,17800.0,96.3649,96.4514,96.3021,96.3414,17800.0
2010-10-12 12:10:00,122.59,122.67,122.5,122.52,7200.0,96.3178,96.3807,96.2471,96.2628,7200.0
2010-10-12 12:20:00,122.56,122.62,122.26,122.26,6500.0,96.2942,96.3414,96.0585,96.0585,6500.0
2010-10-12 12:30:00,122.24,122.38,122.21,122.28,3400.0,96.0428,96.1528,96.0192,96.0742,3400.0
2010-10-12 12:40:00,122.28,122.34,122.2,122.34,6300.0,96.0742,96.1214,96.0114,96.1214,6300.0
2010-10-12 12:50:00,122.35,122.39,122.29,122.37,2900.0,96.1292,96.1607,96.0821,96.145,2900.0
2010-10-12 13:00:00,122.37,122.54,122.37,122.52,5600.0,96.145,96.2785,96.145,96.2628,5600.0
2010-10-12 13:10:00,122.51,122.67,122.51,122.67,4100.0,96.255,96.3807,96.255,96.3807,4100.0
2010-10-12 13:20:00,122.66,122.71,122.65,122.71,2900.0,96.3728,96.4121,96.3649,96.4121,2900.0
2010-10-12 13:30:00,122.7,122.74,122.63,122.67,6100.0,96.4042,96.4357,96.3492,96.3807,6100.0
2010-10-12 13:40:00,122.69,122.87,122.69,122.87,35200.0,96.3964,96.5378,96.3964,96.5378,35200.0
2010-10-12 13:50:00,122.9,123.02,122.88,123.0,8500.0,96.5614,96.6557,96.5457,96.6399,8500.0
2010-10-12 14:00:00,123.03,123.65,122.87,123.31,36500.0,96.6635,97.1506,96.5378,96.8835,36500.0
2010-10-12 14:10:00,123.34,123.96,123.34,123.83,23200.0,96.9071,97.3942,96.9071,97.2921,23200.0
2010-10-12 14:20:00,123.83,124.06,123.75,124.03,21800.0,97.2921,97.4728,97.2292,97.4492,21800.0
2010-10-12 14:30:00,123.98,124.03,123.65,123.79,36100.0,97.4099,97.4492,97.1506,97.2606,36100.0
2010-10-12 14:40:00,123.81,124.07,123.79,123.97,17600.0,97.2763,97.4806,97.2606,97.4021,17600.0
2010-10-12 14:50:00,123.9,124.0,123.82,123.93,12700.0,97.3471,97.4256,97.2842,97.3706,12700.0
2010-10-12 15:00:00,123.9,123.96,123.74,123.96,24200.0,97.3471,97.3942,97.2214,97.3942,24200.0
2010-10-12 15:10:00,123.97,124.01,123.83,123.99,31000.0,97.4021,97.4335,97.2921,97.4178,31000.0
2010-10-12 15:20:00,124.0,124.27,123.94,124.22,40100.0,97.4256,97.6378,97.3785,97.5985,40100.0
2010-10-12 15:30:00,124.22,124.26,123.87,123.89,31900.0,97.5985,97.6299,97.3235,97.3392,31900.0
2010-10-12 15:40:00,123.92,124.05,123.79,123.96,41400.0,97.3628,97.4649,97.2606,97.3942,41400.0
2010-10-12 15:50:00,124.03,124.15,123.66,123.67,49200.0,97.4492,97.5435,97.1585,97.1664,49200.0
2010-10-13 09:30:00,124.36,125.0,124.24,124.27,15200.0,97.7085,98.2113,97.6142,97.6378,15200.0
2010-10-13 09:40:00,124.33,124.54,124.16,124.53,8700.0,97.6849,97.8499,97.5513,97.842,8700.0
2010-10-13 09:50:00,124.49,124.66,124.36,124.53,19500.0,97.8106,97.9442,97.7085,97.842,19500.0
2010-10-13 10:00:00,124.52,124.93,124.52,124.75,15500.0,97.8342,98.1563,97.8342,98.0149,15500.0
2010-10-13 10:10:00,124.68,124.78,124.58,124.58,16100.0,97.9599,98.0385,97.8813,97.8813,16100.0
2010-10-13 10:20:00,124.63,124.99,124.48,124.93,15900.0,97.9206,98.2035,97.8028,98.1563,15900.0
2010-10-13 10:30:00,124.94,125.66,124.9,125.54,28100.0,98.1642,98.7299,98.1328,98.6356,28100.0
2010-10-13 10:40:00,125.49,125.72,125.41,125.58,9400.0,98.5963,98.777,98.5335,98.667,9400.0
2010-10-13 10:50:00,125.57,125.85,125.49,125.64,25900.0,98.6592,98.8792,98.5963,98.7142,25900.0
2010-10-13 11:00:00,125.64,125.99,125.52,125.68,17900.0,98.7142,98.9892,98.6199,98.7456,17900.0
2010-10-13 11:10:00,125.77,125.77,125.31,125.31,17000.0,98.8163,98.8163,98.4549,98.4549,17000.0
2010-10-13 11:20:00,125.25,125.31,124.91,124.91,16700.0,98.4077,98.4549,98.1406,98.1406,16700.0
2010-10-13 11:30:00,124.96,125.17,124.9,125.03,13100.0,98.1799,98.3449,98.1328,98.2349,13100.0
2010-10-13 11:40:00,125.13,125.13,124.88,125.01,12800.0,98.3135,98.3135,98.117,98.2192,12800.0
2010-10-13 11:50:00,125.11,125.13,124.92,125.12,8000.0,98.2977,98.3135,98.1485,98.3056,8000.0
2010-10-13 12:00:00,125.13,125.32,125.12,125.29,4300.0,98.3135,98.4627,98.3056,98.4392,4300.0
2010-10-13 12:10:00,125.29,125.56,125.28,125.56,4600.0,98.4392,98.6513,98.4313,98.6513,4600.0
2010-10-13 12:20:00,125.58,125.74,125.55,125.62,8300.0,98.667,98.7927,98.6435,98.6984,8300.0
2010-10-13 12:30:00,125.67,125.82,125.58,125.81,3900.0,98.7377,98.8556,98.667,98.8477,3900.0
2010-10-13 12:40:00,125.82,125.82,125.6,125.6,3000.0,98.8556,98.8556,98.6827,98.6827,3000.0
2010-10-13 12:50:00,125.65,125.73,125.56,125.69,3400.0,98.722,98.7849,98.6513,98.7534,3400.0
2010-10-13 13:00:00,125.69,125.82,125.59,125.76,8100.0,98.7534,98.8556,98.6749,98.8084,8100.0
2010-10-13 13:10:00,125.73,125.97,125.72,125.96,6100.0,98.7849,98.9734,98.777,98.9656,6100.0
2010-10-13 13:20:00,126.0,126.04,125.87,125.87,6700.0,98.997,99.0284,98.8949,98.8949,6700.0
2010-10-13 13:30:00,125.9,126.05,125.84,125.84,7300.0,98.9184,99.0363,98.8713,98.8713,7300.0
2010-10-13 13:40:00,125.86,126.05,125.82,125.94,14800.0,98.887,99.0363,98.8556,98.9499,14800.0
2010-10-13 13:50:00,125.91,126.0,125.87,125.98,5900.0,98.9263,98.997,98.8949,98.9813,5900.0
2010-10-13 14:00:00,125.93,125.97,125.71,125.74,33800.0,98.942,98.9734,98.7692,98.7927,33800.0
2010-10-13 14:10:00,125.75,125.95,125.72,125.95,28000.0,98.8006,98.9577,98.777,98.9577,28000.0
2010-10-13 14:20:00,125.93,125.96,125.7,125.83,10700.0,98.942,98.9656,98.7613,98.8634,10700.0
2010-10-13 14:30:00,125.85,125.9,125.73,125.8,13900.0,98.8792,98.9184,98.7849,98.8399,13900.0
2010-10-13 14:40:00,125.8,125.92,125.66,125.73,12700.0,98.8399,98.9342,98.7299,98.7849,12700.0
2010-10-13 14:50:00,125.72,125.83,125.63,125.66,13100.0,98.777,98.8634,98.7063,98.7299,13100.0
2010-10-13 15:00:00,125.74,125.9,125.45,125.51,30300.0,98.7927,98.9184,98.5649,98.612,30300.0
2010-10-13 15:10:00,125.53,125.67,125.32,125.64,23000.0,98.6277,98.7377,98.4627,98.7142,23000.0
2010-10-13 15:20:00,125.66,125.71,125.45,125.45,25000.0,98.7299,98.7692,98.5649,98.5649,25000.0
2010-10-13 15:30:00,125.43,125.47,125.27,125.38,62400.0,98.5492,98.5806,98.4235,98.5099,62400.0
2010-10-13 15:40:00,125.35,125.86,125.31,125.42,58500.0,98.4863,98.887,98.4549,98.5413,58500.0
2010-10-13 15:50:00,125.42,125.58,125.17,125.38,39400.0,98.5413,98.667,98.3449,98.5099,39400.0
2010-10-14 09:30:00,122.77,123.89,121.75,121.87,164900.0,96.4592,97.3392,95.6578,95.7521,164900.0
2010-10-14 09:40:00,121.82,122.44,121.46,122.04,70000.0,95.7128,96.2,95.43,95.8857,70000.0
2010-10-14 09:50:00,122.06,122.1,121.54,121.55,67300.0,95.9014,95.9328,95.4928,95.5007,67300.0
2010-10-14 10:00:00,121.55,122.3,121.3,121.97,94100.0,95.5007,96.09,95.3043,95.8307,94100.0
2010-10-14 10:10:00,121.94,122.08,121.68,121.88,52400.0,95.8071,95.9171,95.6028,95.76,52400.0
2010-10-14 10:20:00,121.87,122.5,121.84,122.44,73200.0,95.7521,96.2471,95.7285,96.2,73200.0
2010-10-14 10:30:00,122.46,122.58,122.17,122.2,44600.0,96.2157,96.3099,95.9878,96.0114,44600.0
2010-10-14 10:40:00,122.23,122.23,121.85,121.88,34600.0,96.035,96.035,95.7364,95.76,34600.0
2010-10-14 10:50:00,121.89,122.2,121.87,122.13,19400.0,95.7678,96.0114,95.7521,95.9564,19400.0
2010-10-14 11:00:00,122.24,122.38,122.1,122.35,13300.0,96.0428,96.1528,95.9328,96.1292,13300.0
2010-10-14 11:10:00,122.37,122.97,122.35,122.79,20200.0,96.145,96.6164,96.1292,96.4749,20200.0
2010-10-14 11:20:00,122.76,122.9,122.22,122.38,17500.0,96.4514,96.5614,96.0271,96.1528,17500.0
2010-10-14 11:30:00,122.38,122.49,122.22,122.33,18300.0,96.1528,96.2392,96.0271,96.1135,18300.0
2010-10-14 11:40:00,122.32,122.4,121.87,122.07,33400.0,96.1057,96.1685,95.7521,95.9092,33400.0
2010-10-14 11:50:00,122.0,122.23,122.0,122.09,5600.0,95.8542,96.035,95.8542,95.925,5600.0
2010-10-14 12:00:00,122.11,122.23,122.06,122.22,12500.0,95.9407,96.035,95.9014,96.0271,12500.0
2010-10-14 12:10:00,122.22,122.34,122.03,122.03,20300.0,96.0271,96.1214,95.8778,95.8778,20300.0
2010-10-14 12:20:00,122.0,122.01,121.76,121.83,36100.0,95.8542,95.8621,95.6657,95.7207,36100.0
2010-10-14 12:30:00,121.88,121.88,120.94,121.23,56900.0,95.76,95.76,95.0214,95.2493,56900.0
2010-10-14 12:40:00,121.23,121.39,121.21,121.29,28700.0,95.2493,95.375,95.2336,95.2964,28700.0
2010-10-14 12:50:00,121.28,121.39,121.25,121.31,10800.0,95.2886,95.375,95.265,95.3121,10800.0
2010-10-14 13:00:00,121.31,121.56,121.25,121.38,22900.0,95.3121,95.5085,95.265,95.3671,22900.0
2010-10-14 13:10:00,121.43,121.51,121.06,121.06,10600.0,95.4064,95.4693,95.1157,95.1157,10600.0
2010-10-14 13:20:00,121.06,121.07,120.63,120.72,15900.0,95.1157,95.1236,94.7779,94.8486,15900.0
2010-10-14 13:30:00,120.73,120.82,120.63,120.79,16200.0,94.8564,94.9271,94.7779,94.9036,16200.0
2010-10-14 13:40:00,120.88,120.9,120.71,120.84,15000.0,94.9743,94.99,94.8407,94.9428,15000.0
2010-10-14 13:50:00,120.87,121.01,120.79,120.84,19700.0,94.9664,95.0764,94.9036,94.9428,19700.0
2010-10-14 14:00:00,120.86,120.9,120.65,120.71,20900.0,94.9586,94.99,94.7936,94.8407,20900.0
2010-10-14 14:10:00,120.71,120.8,120.47,120.47,17500.0,94.8407,94.9114,94.6521,94.6521,17500.0
2010-10-14 14:20:00,120.52,120.75,120.12,120.16,30600.0,94.6914,94.8721,94.3772,94.4086,30600.0
2010-10-14 14:30:00,120.24,120.24,119.8,119.8,29700.0,94.4714,94.4714,94.1257,94.1257,29700.0
2010-10-14 14:40:00,119.82,120.28,119.82,120.26,32400.0,94.1414,94.5029,94.1414,94.4871,32400.0
2010-10-14 14:50:00,120.25,120.85,120.25,120.8,47900.0,94.4793,94.9507,94.4793,94.9114,47900.0
2010-10-14 15:00:00,120.81,120.82,120.35,120.46,46200.0,94.9193,94.9271,94.5579,94.6443,46200.0
2010-10-14 15:10:00,120.47,120.84,120.47,120.74,35600.0,94.6521,94.9428,94.6521,94.8643,35600.0
2010-10-14 15:20:00,120.78,121.17,120.77,121.0,54800.0,94.8957,95.2021,94.8878,95.0686,54800.0
2010-10-14 15:30:00,120.98,121.46,120.95,121.4,45500.0,95.0528,95.43,95.0293,95.3828,45500.0
2010-10-14 15:40:00,121.42,121.49,121.21,121.32,67900.0,95.3985,95.4535,95.2336,95.32,67900.0
2010-10-14 15:50:00,121.32,121.72,121.3,121.59,62300.0,95.32,95.6343,95.3043,95.5321,62300.0
2010-10-15 09:30:00,122.72,123.1,121.97,122.08,62100.0,96.4199,96.7185,95.8307,95.9171,62100.0
2010-10-15 09:40:00,122.04,122.25,121.22,121.22,24500.0,95.8857,96.0507,95.2414,95.2414,24500.0
2010-10-15 09:50:00,121.24,121.38,120.68,120.78,28500.0,95.2571,95.3671,94.8171,94.8957,28500.0
2010-10-15 10:00:00,120.78,121.26,120.64,120.84,23800.0,94.8957,95.2728,94.7857,94.9428,23800.0
2010-10-15 10:10:00,120.83,120.93,120.36,120.5,23700.0,94.935,95.0136,94.5657,94.6757,23700.0
2010-10-15 10:20:00,120.52,120.78,120.5,120.71,14300.0,94.6914,94.8957,94.6757,94.8407,14300.0
2010-10-15 10:30:00,120.7,120.94,120.45,120.88,20800.0,94.8329,95.0214,94.6364,94.9743,20800.0
2010-10-15 10:40:00,120.89,121.31,120.89,120.99,8900.0,94.9821,95.3121,94.9821,95.0607,8900.0
2010-10-15 10:50:00,121.01,121.44,120.97,121.28,14700.0,95.0764,95.4143,95.045,95.2886,14700.0
2010-10-15 11:00:00,121.32,121.47,121.12,121.47,17100.0,95.32,95.4378,95.1628,95.4378,17100.0
2010-10-15 11:10:00,121.43,121.73,121.4,121.52,24300.0,95.4064,95.6421,95.3828,95.4771,24300.0
2010-10-15 11:20:00,121.62,121.63,121.39,121.5,6600.0,95.5557,95.5635,95.375,95.4614,6600.0
2010-10-15 11:30:00,121.59,121.87,121.58,121.65,23500.0,95.5321,95.7521,95.5243,95.5793,23500.0
2010-10-15 11:40:00,121.71,121.71,121.37,121.37,12300.0,95.6264,95.6264,95.3593,95.3593,12300.0
2010-10-15 11:50:00,121.37,121.39,121.09,121.16,5700.0,95.3593,95.375,95.1393,95.1943,5700.0
2010-10-15 12:00:00,121.19,121.42,121.1,121.41,15700.0,95.2178,95.3985,95.1471,95.3907,15700.0
2010-10-15 12:10:00,121.42,121.69,121.38,121.58,15800.0,95.3985,95.6107,95.3671,95.5243,15800.0
2010-10-15 12:20:00,121.52,121.7,121.5,121.52,10300.0,95.4771,95.6185,95.4614,95.4771,10300.0
2010-10-15 12:30:00,121.52,121.68,121.51,121.62,6300.0,95.4771,95.6028,95.4693,95.5557,6300.0
2010-10-15 12:40:00,121.63,121.75,121.57,121.72,4500.0,95.5635,95.6578,95.5164,95.6343,4500.0
2010-10-15 12:50:00,121.72,121.75,121.5,121.56,10700.0,95.6343,95.6578,95.4614,95.5085,10700.0
2010-10-15 13:00:00,121.57,121.7,121.46,121.5,17300.0,95.5164,95.6185,95.43,95.4614,17300.0
2010-10-15 13:10:00,121.51,121.56,121.44,121.49,4500.0,95.4693,95.5085,95.4143,95.4535,4500.0
2010-10-15 13:20:00,121.48,121.5,121.34,121.44,9200.0,95.4457,95.4614,95.3357,95.4143,9200.0
2010-10-15 13:30:00,121.45,121.6,121.39,121.49,7800.0,95.4221,95.54,95.375,95.4535,7800.0
2010-10-15 13:40:00,121.5,121.53,121.21,121.27,11000.0,95.4614,95.485,95.2336,95.2807,11000.0
2010-10-15 13:50:00,121.26,121.44,121.09,121.18,8700.0,95.2728,95.4143,95.1393,95.21,8700.0
2010-10-15 14:00:00,121.3,121.3,121.1,121.19,17800.0,95.3043,95.3043,95.1471,95.2178,17800.0
2010-10-15 14:10:00,121.13,121.31,121.07,121.18,15300.0,95.1707,95.3121,95.1236,95.21,15300.0
2010-10-15 14:20:00,121.17,121.22,120.98,121.1,16500.0,95.2021,95.2414,95.0528,95.1471,16500.0
2010-10-15 14:30:00,121.17,121.26,121.02,121.07,17600.0,95.2021,95.2728,95.0843,95.1236,17600.0
2010-10-15 14:40:00,121.07,121.07,120.79,120.9,10200.0,95.1236,95.1236,94.9036,94.99,10200.0
2010-10-15 14:50:00,120.95,121.0,120.87,120.96,10700.0,95.0293,95.0686,94.9664,95.0371,10700.0
2010-10-15 15:00:00,120.96,121.07,120.91,121.0,15100.0,95.0371,95.1236,94.9978,95.0686,15100.0
2010-10-15 15:10:00,121.0,121.05,120.93,120.94,43300.0,95.0686,95.1078,95.0136,95.0214,43300.0
2010-10-15 15:20:00,120.95,121.06,120.86,120.87,24300.0,95.0293,95.1157,94.9586,94.9664,24300.0
2010-10-15 15:30:00,120.88,121.16,120.87,121.13,25600.0,94.9743,95.1943,94.9664,95.1707,25600.0
2010-10-15 15:40:00,121.15,121.26,121.08,121.24,17600.0,95.1864,95.2728,95.1314,95.2571,17600.0
2010-10-15 15:50:00,121.25,121.29,121.12,121.19,54100.0,95.265,95.2964,95.1628,95.2178,54100.0
2010-10-18 09:30:00,121.93,121.93,120.93,121.17,21000.0,95.7993,95.7993,95.0136,95.2021,21000.0
2010-10-18 09:40:00,121.17,121.79,121.13,121.68,13600.0,95.2021,95.6893,95.1707,95.6028,13600.0
2010-10-18 09:50:00,121.67,121.73,121.47,121.54,18400.0,95.595,95.6421,95.4378,95.4928,18400.0
2010-10-18 10:00:00,121.53,121.71,121.41,121.57,50600.0,95.485,95.6264,95.3907,95.5164,50600.0
2010-10-18 10:10:00,121.55,121.75,121.36,121.36,17500.0,95.5007,95.6578,95.3514,95.3514,17500.0
2010-10-18 10:20:00,121.35,121.51,121.33,121.4,18300.0,95.3435,95.4693,95.3278,95.3828,18300.0
2010-10-18 10:30:00,121.45,121.49,121.33,121.4,22100.0,95.4221,95.4535,95.3278,95.3828,22100.0
2010-10-18 10:40:00,121.44,121.57,121.36,121.5,11200.0,95.4143,95.5164,95.3514,95.4614,11200.0
2010-10-18 10:50:00,121.5,121.73,121.5,121.65,10100.0,95.4614,95.6421,95.4614,95.5793,10100.0
2010-10-18 11:00:00,121.69,121.72,121.48,121.51,6800.0,95.6107,95.6343,95.4457,95.4693,6800.0
2010-10-18 11:10:00,121.51,121.65,121.42,121.63,8500.0,95.4693,95.5793,95.3985,95.5635,8500.0
2010-10-18 11:20:00,121.63,121.65,121.49,121.56,21500.0,95.5635,95.5793,95.4535,95.5085,21500.0
2010-10-18 11:30:00,121.57,121.63,121.38,121.53,7400.0,95.5164,95.5635,95.3671,95.485,7400.0
2010-10-18 11:40:00,121.54,121.64,121.45,121.63,3100.0,95.4928,95.5714,95.4221,95.5635,3100.0
2010-10-18 11:50:00,121.63,121.74,121.5,121.72,7600.0,95.5635,95.65,95.4614,95.6343,7600.0
2010-10-18 12:00:00,121.76,121.82,121.67,121.8,3300.0,95.6657,95.7128,95.595,95.6971,3300.0
2010-10-18 12:10:00,121.86,121.86,121.76,121.79,3000.0,95.7443,95.7443,95.6657,95.6893,3000.0
2010-10-18 12:20:00,121.82,121.82,121.56,121.58,6300.0,95.7128,95.7128,95.5085,95.5243,6300.0
2010-10-18 12:30:00,121.6,121.72,121.59,121.7,4800.0,95.54,95.6343,95.5321,95.6185,4800.0
2010-10-18 12:40:00,121.68,121.8,121.61,121.72,4900.0,95.6028,95.6971,95.5478,95.6343,4900.0
2010-10-18 12:50:00,121.79,121.8,121.63,121.68,5000.0,95.6893,95.6971,95.5635,95.6028,5000.0
2010-10-18 13:00:00,121.71,121.85,121.71,121.75,5600.0,95.6264,95.7364,95.6264,95.6578,5600.0
2010-10-18 13:10:00,121.76,121.87,121.7,121.78,4800.0,95.6657,95.7521,95.6185,95.6814,4800.0
2010-10-18 13:20:00,121.8,121.84,121.75,121.77,3100.0,95.6971,95.7285,95.6578,95.6735,3100.0
2010-10-18 13:30:00,121.67,121.76,121.66,121.68,6200.0,95.595,95.6657,95.5871,95.6028,6200.0
2010-10-18 13:40:00,121.69,121.77,121.64,121.71,4500.0,95.6107,95.6735,95.5714,95.6264,4500.0
2010-10-18 13:50:00,121.72,121.72,121.57,121.59,6900.0,95.6343,95.6343,95.5164,95.5321,6900.0
2010-10-18 14:00:00,121.6,121.66,121.46,121.6,26500.0,95.54,95.5871,95.43,95.54,26500.0
2010-10-18 14:10:00,121.59,121.64,121.56,121.59,7100.0,95.5321,95.5714,95.5085,95.5321,7100.0
2010-10-18 14:20:00,121.57,121.67,121.51,121.61,16800.0,95.5164,95.595,95.4693,95.5478,16800.0
2010-10-18 14:30:00,121.6,121.68,121.52,121.52,17300.0,95.54,95.6028,95.4771,95.4771,17300.0
2010-10-18 14:40:00,121.51,121.75,121.5,121.75,3800.0,95.4693,95.6578,95.4614,95.6578,3800.0
2010-10-18 14:50:00,121.7,121.7,121.51,121.66,11300.0,95.6185,95.6185,95.4693,95.5871,11300.0
2010-10-18 15:00:00,121.66,122.0,121.62,122.0,17800.0,95.5871,95.8542,95.5557,95.8542,17800.0
2010-10-18 15:10:00,122.03,122.04,121.91,121.91,15200.0,95.8778,95.8857,95.7835,95.7835,15200.0
2010-10-18 15:20:00,121.91,122.03,121.89,122.0,15100.0,95.7835,95.8778,95.7678,95.8542,15100.0
2010-10-18 15:30:00,122.0,122.07,121.96,122.02,24900.0,95.8542,95.9092,95.8228,95.87,24900.0
2010-10-18 15:40:00,122.01,122.15,121.87,121.99,31300.0,95.8621,95.9721,95.7521,95.8464,31300.0
2010-10-18 15:50:00,121.99,122.17,121.9,122.14,59200.0,95.8464,95.9878,95.7757,95.9642,59200.0
2010-10-19 09:30:00,121.12,121.35,119.6,120.74,11100.0,95.1628,95.3435,93.9686,94.8643,11100.0
2010-10-19 09:40:00,120.8,120.94,120.54,120.9,12700.0,94.9114,95.0214,94.7071,94.99,12700.0
2010-10-19 09:50:00,120.9,121.04,120.57,121.01,16500.0,94.99,95.1,94.7307,95.0764,16500.0
2010-10-19 10:00:00,120.98,121.38,120.88,121.3,48900.0,95.0528,95.3671,94.9743,95.3043,48900.0
2010-10-19 10:10:00,121.28,121.68,121.19,121.59,14300.0,95.2886,95.6028,95.2178,95.5321,14300.0
2010-10-19 10:20:00,121.59,121.87,121.5,121.87,15000.0,95.5321,95.7521,95.4614,95.7521,15000.0
2010-10-19 10:30:00,121.86,122.01,121.69,121.85,41600.0,95.7443,95.8621,95.6107,95.7364,41600.0
2010-10-19 10:40:00,121.84,121.92,121.7,121.82,24100.0,95.7285,95.7914,95.6185,95.7128,24100.0
2010-10-19 10:50:00,121.84,122.0,121.67,121.76,22800.0,95.7285,95.8542,95.595,95.6657,22800.0
2010-10-19 11:00:00,121.63,121.78,121.46,121.48,18100.0,95.5635,95.6814,95.43,95.4457,18100.0
2010-10-19 11:10:00,121.49,121.59,121.4,121.44,25900.0,95.4535,95.5321,95.3828,95.4143,25900.0
2010-10-19 11:20:00,121.4,121.49,121.25,121.49,10800.0,95.3828,95.4535,95.265,95.4535,10800.0
2010-10-19 11:30:00,121.49,122.04,121.47,121.9,58300.0,95.4535,95.8857,95.4378,95.7757,58300.0
2010-10-19 11:40:00,121.9,122.08,121.84,121.97,33800.0,95.7757,95.9171,95.7285,95.8307,33800.0
2010-10-19 11:50:00,122.0,122.0,121.9,121.94,9100.0,95.8542,95.8542,95.7757,95.8071,9100.0
2010-10-19 12:00:00,121.95,122.02,121.81,121.82,4900.0,95.815,95.87,95.705,95.7128,4900.0
2010-10-19 12:10:00,121.82,121.96,121.8,121.89,4400.0,95.7128,95.8228,95.6971,95.7678,4400.0
2010-10-19 12:20:00,121.85,121.87,121.78,121.82,2100.0,95.7364,95.7521,95.6814,95.7128,2100.0
2010-10-19 12:30:00,121.74,121.78,121.64,121.7,6500.0,95.65,95.6814,95.5714,95.6185,6500.0
2010-10-19 12:40:00,121.68,121.77,121.62,121.77,7300.0,95.6028,95.6735,95.5557,95.6735,7300.0
2010-10-19 12:50:00,121.74,121.92,121.71,121.87,6600.0,95.65,95.7914,95.6264,95.7521,6600.0
2010-10-19 13:00:00,121.81,121.84,121.66,121.66,7500.0,95.705,95.7285,95.5871,95.5871,7500.0
2010-10-19 13:10:00,121.69,121.7,121.42,121.58,3900.0,95.6107,95.6185,95.3985,95.5243,3900.0
2010-10-19 13:20:00,121.57,121.6,121.28,121.3,6000.0,95.5164,95.54,95.2886,95.3043,6000.0
2010-10-19 13:30:00,121.24,121.28,121.09,121.17,11100.0,95.2571,95.2886,95.1393,95.2021,11100.0
2010-10-19 13:40:00,121.19,121.2,120.92,121.12,9900.0,95.2178,95.2257,95.0057,95.1628,9900.0
2010-10-19 13:50:00,121.21,121.21,120.72,120.76,7300.0,95.2336,95.2336,94.8486,94.88,7300.0
2010-10-19 14:00:00,120.72,120.72,120.11,120.25,14900.0,94.8486,94.8486,94.3693,94.4793,14900.0
2010-10-19 14:10:00,120.33,120.83,120.16,120.76,40800.0,94.5421,94.935,94.4086,94.88,40800.0
2010-10-19 14:20:00,120.78,120.99,120.72,120.78,23500.0,94.8957,95.0607,94.8486,94.8957,23500.0
2010-10-19 14:30:00,120.8,121.04,120.8,120.81,16000.0,94.9114,95.1,94.9114,94.9193,16000.0
2010-10-19 14:40:00,120.84,121.03,120.78,121.02,18600.0,94.9428,95.0921,94.8957,95.0843,18600.0
2010-10-19 14:50:00,121.01,121.05,120.85,120.96,19200.0,95.0764,95.1078,94.9507,95.0371,19200.0
2010-10-19 15:00:00,120.94,121.0,120.64,120.67,12100.0,95.0214,95.0686,94.7857,94.8093,12100.0
2010-10-19 15:10:00,120.64,120.86,120.52,120.73,15900.0,94.7857,94.9586,94.6914,94.8564,15900.0
2010-10-19 15:20:00,120.73,120.85,120.52,120.66,55600.0,94.8564,94.9507,94.6914,94.8014,55600.0
2010-10-19 15:30:00,120.64,120.86,120.51,120.81,46800.0,94.7857,94.9586,94.6836,94.9193,46800.0
2010-10-19 15:40:00,120.79,120.93,120.58,120.81,54000.0,94.9036,95.0136,94.7386,94.9193,54000.0
2010-10-19 15:50:00,120.86,121.16,120.69,121.16,65600.0,94.9586,95.1943,94.825,95.1943,65600.0
2010-10-20 09:30:00,121.16,121.53,121.1,121.53,13700.0,95.1943,95.485,95.1471,95.485,13700.0
2010-10-20 09:40:00,121.66,122.22,121.65,122.05,10500.0,95.5871,96.0271,95.5793,95.8935,10500.0
2010-10-20 09:50:00,122.05,122.09,121.73,121.73,5100.0,95.8935,95.925,95.6421,95.6421,5100.0
2010-10-20 10:00:00,121.82,122.02,121.64,121.88,19600.0,95.7128,95.87,95.5714,95.76,19600.0
2010-10-20 10:10:00,121.9,121.99,121.71,121.88,11600.0,95.7757,95.8464,95.6264,95.76,11600.0
2010-10-20 10:20:00,121.72,121.9,121.65,121.86,6100.0,95.6343,95.7757,95.5793,95.7443,6100.0
2010-10-20 10:30:00,121.85,121.91,121.69,121.72,20600.0,95.7364,95.7835,95.6107,95.6343,20600.0
2010-10-20 10:40:00,121.74,122.14,121.74,122.09,22200.0,95.65,95.9642,95.65,95.925,22200.0
2010-10-20 10:50:00,122.05,122.49,122.05,122.47,18600.0,95.8935,96.2392,95.8935,96.2235,18600.0
2010-10-20 11:00:00,122.47,122.5,122.22,122.28,17800.0,96.2235,96.2471,96.0271,96.0742,17800.0
2010-10-20 11:10:00,122.32,122.32,122.08,122.19,9100.0,96.1057,96.1057,95.9171,96.0035,9100.0
2010-10-20 11:20:00,122.17,122.22,122.09,122.21,8700.0,95.9878,96.0271,95.925,96.0192,8700.0
2010-10-20 11:30:00,122.22,122.32,122.22,122.26,9700.0,96.0271,96.1057,96.0271,96.0585,9700.0
2010-10-20 11:40:00,122.25,122.42,122.2,122.26,7800.0,96.0507,96.1842,96.0114,96.0585,7800.0
2010-10-20 11:50:00,122.33,122.58,122.31,122.49,18800.0,96.1135,96.3099,96.0978,96.2392,18800.0
2010-10-20 12:00:00,122.49,122.8,122.43,122.78,10100.0,96.2392,96.4828,96.1921,96.4671,10100.0
2010-10-20 12:10:00,122.77,122.9,122.68,122.87,8300.0,96.4592,96.5614,96.3885,96.5378,8300.0
2010-10-20 12:20:00,122.92,122.92,122.65,122.66,6100.0,96.5771,96.5771,96.3649,96.3728,6100.0
2010-10-20 12:30:00,122.65,122.74,122.62,122.62,5400.0,96.3649,96.4357,96.3414,96.3414,5400.0
2010-10-20 12:40:00,122.59,122.65,122.5,122.64,5900.0,96.3178,96.3649,96.2471,96.3571,5900.0
2010-10-20 12:50:00,122.67,122.72,122.56,122.62,2600.0,96.3807,96.4199,96.2942,96.3414,2600.0
2010-10-20 13:00:00,122.61,122.67,122.56,122.67,3900.0,96.3335,96.3807,96.2942,96.3807,3900.0
2010-10-20 13:10:00,122.72,122.79,122.56,122.56,9900.0,96.4199,96.4749,96.2942,96.2942,9900.0
2010-10-20 13:20:00,122.62,122.8,122.62,122.72,6100.0,96.3414,96.4828,96.3414,96.4199,6100.0
2010-10-20 13:30:00,122.72,122.77,122.66,122.72,7800.0,96.4199,96.4592,96.3728,96.4199,7800.0
2010-10-20 13:40:00,122.76,122.76,122.4,122.4,9700.0,96.4514,96.4514,96.1685,96.1685,9700.0
2010-10-20 13:50:00,122.37,122.44,122.3,122.44,5600.0,96.145,96.2,96.09,96.2,5600.0
2010-10-20 14:00:00,122.45,122.5,122.27,122.36,14200.0,96.2078,96.2471,96.0664,96.1371,14200.0
2010-10-20 14:10:00,122.44,122.77,122.38,122.6,14800.0,96.2,96.4592,96.1528,96.3257,14800.0
2010-10-20 14:20:00,122.6,122.8,122.55,122.74,11800.0,96.3257,96.4828,96.2864,96.4357,11800.0
2010-10-20 14:30:00,122.75,123.11,122.75,123.05,17400.0,96.4435,96.7264,96.4435,96.6792,17400.0
2010-10-20 14:40:00,123.1,123.1,122.76,122.8,23800.0,96.7185,96.7185,96.4514,96.4828,23800.0
2010-10-20 14:50:00,122.76,122.91,122.75,122.82,17200.0,96.4514,96.5692,96.4435,96.4985,17200.0
2010-10-20 15:00:00,122.82,122.84,122.67,122.74,34600.0,96.4985,96.5142,96.3807,96.4357,34600.0
2010-10-20 15:10:00,122.77,122.83,122.55,122.81,11200.0,96.4592,96.5064,96.2864,96.4907,11200.0
2010-10-20 15:20:00,122.77,123.02,122.77,122.96,13000.0,96.4592,96.6557,96.4592,96.6085,13000.0
2010-10-20 15:30:00,123.02,123.02,122.64,122.79,28600.0,96.6557,96.6557,96.3571,96.4749,28600.0
2010-10-20 15:40:00,122.74,122.85,122.65,122.68,31600.0,96.4357,96.5221,96.3649,96.3885,31600.0
2010-10-20 15:50:00,122.7,122.79,122.5,122.67,62700.0,96.4042,96.4749,96.2471,96.3807,62700.0
2010-10-21 09:30:00,123.01,123.32,122.99,123.32,11500.0,96.6478,96.8914,96.6321,96.8914,11500.0
2010-10-21 09:40:00,123.38,123.8,123.38,123.57,7000.0,96.9385,97.2685,96.9385,97.0878,7000.0
2010-10-21 09:50:00,123.62,123.84,123.46,123.81,6400.0,97.1271,97.2999,97.0014,97.2763,6400.0
2010-10-21 10:00:00,123.8,124.29,123.52,124.23,22100.0,97.2685,97.6535,97.0485,97.6063,22100.0
2010-10-21 10:10:00,124.29,124.37,123.93,123.96,26200.0,97.6535,97.7163,97.3706,97.3942,26200.0
2010-10-21 10:20:00,123.94,124.22,123.94,124.06,9600.0,97.3785,97.5985,97.3785,97.4728,9600.0
2010-10-21 10:30:00,124.08,124.33,124.04,124.06,25400.0,97.4885,97.6849,97.4571,97.4728,25400.0
2010-10-21 10:40:00,124.09,124.14,123.88,123.99,16000.0,97.4963,97.5356,97.3313,97.4178,16000.0
2010-10-21 10:50:00,124.04,124.1,123.91,124.0,20000.0,97.4571,97.5042,97.3549,97.4256,20000.0
2010-10-21 11:00:00,123.97,124.12,123.96,124.08,34100.0,97.4021,97.5199,97.3942,97.4885,34100.0
2010-10-21 11:10:00,124.08,124.23,123.99,124.23,11100.0,97.4885,97.6063,97.4178,97.6063,11100.0
2010-10-21 11:20:00,124.23,124.33,123.78,124.0,27700.0,97.6063,97.6849,97.2528,97.4256,27700.0
2010-10-21 11:30:00,124.0,124.04,123.57,123.68,24300.0,97.4256,97.4571,97.0878,97.1742,24300.0
2010-10-21 11:40:00,123.6,123.93,123.42,123.79,9300.0,97.1114,97.3706,96.9699,97.2606,9300.0
2010-10-21 11:50:00,123.81,124.03,123.59,123.97,18300.0,97.2763,97.4492,97.1035,97.4021,18300.0
2010-10-21 12:00:00,123.97,124.0,123.58,123.78,17100.0,97.4021,97.4256,97.0956,97.2528,17100.0
2010-10-21 12:10:00,123.79,124.02,123.79,123.95,7400.0,97.2606,97.4413,97.2606,97.3863,7400.0
2010-10-21 12:20:00,123.98,124.01,123.82,124.0,8200.0,97.4099,97.4335,97.2842,97.4256,8200.0
2010-10-21 12:30:00,124.0,124.01,123.54,123.58,17100.0,97.4256,97.4335,97.0642,97.0956,17100.0
2010-10-21 12:40:00,123.58,123.81,123.58,123.78,8100.0,97.0956,97.2763,97.0956,97.2528,8100.0
2010-10-21 12:50:00,123.76,123.85,123.66,123.81,4200.0,97.2371,97.3078,97.1585,97.2763,4200.0
2010-10-21 13:00:00,123.84,124.07,123.82,123.88,9500.0,97.2999,97.4806,97.2842,97.3313,9500.0
2010-10-21 13:10:00,123.93,124.03,123.84,124.0,8800.0,97.3706,97.4492,97.2999,97.4256,8800.0
2010-10-21 13:20:00,123.96,124.0,123.79,123.92,4300.0,97.3942,97.4256,97.2606,97.3628,4300.0
2010-10-21 13:30:00,123.88,123.91,123.57,123.82,10500.0,97.3313,97.3549,97.0878,97.2842,10500.0
2010-10-21 13:40:00,123.87,123.89,123.38,123.49,9000.0,97.3235,97.3392,96.9385,97.0249,9000.0
2010-10-21 13:50:00,123.51,123.52,122.94,122.94,10400.0,97.0406,97.0485,96.5928,96.5928,10400.0
2010-10-21 14:00:00,122.92,123.12,122.82,123.12,7900.0,96.5771,96.7342,96.4985,96.7342,7900.0
2010-10-21 14:10:00,123.14,123.5,123.02,123.39,18500.0,96.7499,97.0328,96.6557,96.9464,18500.0
2010-10-21 14:20:00,123.47,123.54,123.35,123.4,15100.0,97.0092,97.0642,96.9149,96.9542,15100.0
2010-10-21 14:30:00,123.47,123.55,123.27,123.39,15000.0,97.0092,97.0721,96.8521,96.9464,15000.0
2010-10-21 14:40:00,123.31,123.47,123.24,123.24,14300.0,96.8835,97.0092,96.8285,96.8285,14300.0
2010-10-21 14:50:00,123.25,123.54,123.24,123.46,18800.0,96.8364,97.0642,96.8285,97.0014,18800.0
2010-10-21 15:00:00,123.5,123.7,123.46,123.6,37800.0,97.0328,97.1899,97.0014,97.1114,37800.0
2010-10-21 15:10:00,123.57,124.1,123.55,123.82,38700.0,97.0878,97.5042,97.0721,97.2842,38700.0
2010-10-21 15:20:00,123.82,123.88,123.6,123.76,45800.0,97.2842,97.3313,97.1114,97.2371,45800.0
2010-10-21 15:30:00,123.78,123.87,123.62,123.77,15600.0,97.2528,97.3235,97.1271,97.2449,15600.0
2010-10-21 15:40:00,123.77,123.87,123.53,123.6,69300.0,97.2449,97.3235,97.0564,97.1114,69300.0
2010-10-21 15:50:00,123.6,123.85,123.52,123.85,66000.0,97.1114,97.3078,97.0485,97.3078,66000.0
2010-10-22 09:30:00,123.87,123.87,123.06,123.51,11000.0,97.3235,97.3235,96.6871,97.0406,11000.0
2010-10-22 09:40:00,123.51,123.58,123.18,123.52,11200.0,97.0406,97.0956,96.7814,97.0485,11200.0
2010-10-22 09:50:00,123.48,123.48,123.0,123.0,14000.0,97.0171,97.0171,96.6399,96.6399,14000.0
2010-10-22 10:00:00,122.93,123.1,122.76,123.08,17100.0,96.5849,96.7185,96.4514,96.7028,17100.0
2010-10-22 10:10:00,123.05,123.3,123.04,123.12,17200.0,96.6792,96.8756,96.6714,96.7342,17200.0
2010-10-22 10:20:00,123.15,123.15,122.79,122.91,8000.0,96.7578,96.7578,96.4749,96.5692,8000.0
2010-10-22 10:30:00,122.96,123.05,122.86,122.88,5700.0,96.6085,96.6792,96.5299,96.5457,5700.0
2010-10-22 10:40:00,122.9,123.12,122.87,123.12,6800.0,96.5614,96.7342,96.5378,96.7342,6800.0
2010-10-22 10:50:00,123.14,123.22,123.07,123.16,4200.0,96.7499,96.8128,96.6949,96.7656,4200.0
2010-10-22 11:00:00,123.14,123.14,122.94,123.01,9100.0,96.7499,96.7499,96.5928,96.6478,9100.0
2010-10-22 11:10:00,123.0,123.03,122.88,123.03,6700.0,96.6399,96.6635,96.5457,96.6635,6700.0
2010-10-22 11:20:00,123.01,123.02,122.83,122.95,6300.0,96.6478,96.6557,96.5064,96.6007,6300.0
2010-10-22 11:30:00,122.95,122.97,122.88,122.91,7400.0,96.6007,96.6164,96.5457,96.5692,7400.0
2010-10-22 11:40:00,122.95,122.96,122.74,122.74,6700.0,96.6007,96.6085,96.4357,96.4357,6700.0
2010-10-22 11:50:00,122.71,122.82,122.64,122.67,3900.0,96.4121,96.4985,96.3571,96.3807,3900.0
2010-10-22 12:00:00,122.65,122.85,122.65,122.84,3100.0,96.3649,96.5221,96.3649,96.5142,3100.0
2010-10-22 12:10:00,122.84,122.89,122.64,122.68,5800.0,96.5142,96.5535,96.3571,96.3885,5800.0
2010-10-22 12:20:00,122.71,122.84,122.66,122.78,9400.0,96.4121,96.5142,96.3728,96.4671,9400.0
2010-10-22 12:30:00,122.79,122.82,122.66,122.76,12700.0,96.4749,96.4985,96.3728,96.4514,12700.0
2010-10-22 12:40:00,122.69,122.76,122.66,122.75,4100.0,96.3964,96.4514,96.3728,96.4435,4100.0
2010-10-22 12:50:00,122.77,122.78,122.55,122.65,5700.0,96.4592,96.4671,96.2864,96.3649,5700.0
2010-10-22 13:00:00,122.66,122.76,122.49,122.69,16200.0,96.3728,96.4514,96.2392,96.3964,16200.0
2010-10-22 13:10:00,122.69,122.79,122.68,122.7,10700.0,96.3964,96.4749,96.3885,96.4042,10700.0
2010-10-22 13:20:00,122.67,122.74,122.6,122.64,3500.0,96.3807,96.4357,96.3257,96.3571,3500.0
2010-10-22 13:30:00,122.66,122.71,122.6,122.61,3700.0,96.3728,96.4121,96.3257,96.3335,3700.0
2010-10-22 13:40:00,122.65,122.7,122.63,122.63,4000.0,96.3649,96.4042,96.3492,96.3492,4000.0
2010-10-22 13:50:00,122.64,122.67,122.48,122.52,8100.0,96.3571,96.3807,96.2314,96.2628,8100.0
2010-10-22 14:00:00,122.52,122.67,122.5,122.67,8800.0,96.2628,96.3807,96.2471,96.3807,8800.0
2010-10-22 14:10:00,122.67,122.71,122.63,122.67,5800.0,96.3807,96.4121,96.3492,96.3807,5800.0
2010-10-22 14:20:00,122.65,122.75,122.64,122.73,3200.0,96.3649,96.4435,96.3571,96.4278,3200.0
2010-10-22 14:30:00,122.7,122.8,122.63,122.72,7300.0,96.4042,96.4828,96.3492,96.4199,7300.0
2010-10-22 14:40:00,122.75,122.88,122.62,122.79,7200.0,96.4435,96.5457,96.3414,96.4749,7200.0
2010-10-22 14:50:00,122.82,122.89,122.73,122.77,7400.0,96.4985,96.5535,96.4278,96.4592,7400.0
2010-10-22 15:00:00,122.76,122.95,122.71,122.78,12500.0,96.4514,96.6007,96.4121,96.4671,12500.0
2010-10-22 15:10:00,122.79,122.82,122.61,122.68,12500.0,96.4749,96.4985,96.3335,96.3885,12500.0
2010-10-22 15:20:00,122.72,122.83,122.69,122.69,13900.0,96.4199,96.5064,96.3964,96.3964,13900.0
2010-10-22 15:30:00,122.67,122.83,122.67,122.74,9600.0,96.3807,96.5064,96.3807,96.4357,9600.0
2010-10-22 15:40:00,122.74,122.75,122.56,122.67,26500.0,96.4357,96.4435,96.2942,96.3807,26500.0
2010-10-22 15:50:00,122.7,122.75,122.49,122.58,80700.0,96.4042,96.4435,96.2392,96.3099,80700.0
2010-10-25 09:30:00,123.54,123.59,123.0,123.36,13800.0,97.0642,97.1035,96.6399,96.9228,13800.0
2010-10-25 09:40:00,123.47,123.73,123.47,123.57,9600.0,97.0092,97.2135,97.0092,97.0878,9600.0
2010-10-25 09:50:00,123.58,124.11,123.52,124.03,18100.0,97.0956,97.5121,97.0485,97.4492,18100.0
2010-10-25 10:00:00,124.03,124.45,123.9,123.9,28600.0,97.4492,97.7792,97.3471,97.3471,28600.0
2010-10-25 10:10:00,124.0,124.26,123.84,124.17,28300.0,97.4256,97.6299,97.2999,97.5592,28300.0
2010-10-25 10:20:00,124.17,124.25,124.02,124.13,21900.0,97.5592,97.6221,97.4413,97.5278,21900.0
2010-10-25 10:30:00,124.16,124.21,123.63,123.73,30800.0,97.5513,97.5906,97.1349,97.2135,30800.0
2010-10-25 10:40:00,123.71,123.85,123.38,123.63,6200.0,97.1978,97.3078,96.9385,97.1349,6200.0
2010-10-25 10:50:00,123.62,123.68,123.47,123.5,7600.0,97.1271,97.1742,97.0092,97.0328,7600.0
2010-10-25 11:00:00,123.47,123.63,123.34,123.51,5100.0,97.0092,97.1349,96.9071,97.0406,5100.0
2010-10-25 11:10:00,123.49,123.51,123.29,123.49,7000.0,97.0249,97.0406,96.8678,97.0249,7000.0
2010-10-25 11:20:00,123.48,123.63,123.48,123.62,11000.0,97.0171,97.1349,97.0171,97.1271,11000.0
2010-10-25 11:30:00,123.62,123.7,123.54,123.54,4900.0,97.1271,97.1899,97.0642,97.0642,4900.0
2010-10-25 11:40:00,123.59,123.65,123.46,123.6,6500.0,97.1035,97.1506,97.0014,97.1114,6500.0
2010-10-25 11:50:00,123.58,123.65,123.33,123.45,5900.0,97.0956,97.1506,96.8992,96.9935,5900.0
2010-10-25 12:00:00,123.43,123.45,123.18,123.29,6600.0,96.9778,96.9935,96.7814,96.8678,6600.0
2010-10-25 12:10:00,123.29,123.41,123.27,123.29,7100.0,96.8678,96.9621,96.8521,96.8678,7100.0
2010-10-25 12:20:00,123.25,123.3,123.0,123.13,6400.0,96.8364,96.8756,96.6399,96.7421,6400.0
2010-10-25 12:30:00,123.08,123.19,123.01,123.19,4500.0,96.7028,96.7892,96.6478,96.7892,4500.0
2010-10-25 12:40:00,123.1,123.17,123.1,123.12,1700.0,96.7185,96.7735,96.7185,96.7342,1700.0
2010-10-25 12:50:00,123.11,123.13,122.99,122.99,4200.0,96.7264,96.7421,96.6321,96.6321,4200.0
2010-10-25 13:00:00,122.97,123.11,122.97,123.04,9400.0,96.6164,96.7264,96.6164,96.6714,9400.0
2010-10-25 13:10:00,123.05,123.11,122.99,123.1,8500.0,96.6792,96.7264,96.6321,96.7185,8500.0
2010-10-25 13:20:00,123.19,123.3,123.19,123.3,3100.0,96.7892,96.8756,96.7892,96.8756,3100.0
2010-10-25 13:30:00,123.23,123.29,123.04,123.13,9000.0,96.8206,96.8678,96.6714,96.7421,9000.0
2010-10-25 13:40:00,123.14,123.21,123.09,123.16,4800.0,96.7499,96.8049,96.7107,96.7656,4800.0
2010-10-25 13:50:00,123.14,123.16,122.98,122.98,6200.0,96.7499,96.7656,96.6242,96.6242,6200.0
2010-10-25 14:00:00,123.04,123.09,122.98,123.09,6500.0,96.6714,96.7107,96.6242,96.7107,6500.0
2010-10-25 14:10:00,123.14,123.18,122.99,122.99,5400.0,96.7499,96.7814,96.6321,96.6321,5400.0
2010-10-25 14:20:00,123.0,123.09,122.99,123.0,10500.0,96.6399,96.7107,96.6321,96.6399,10500.0
2010-10-25 14:30:00,122.98,123.17,122.77,122.94,15100.0,96.6242,96.7735,96.4592,96.5928,15100.0
2010-10-25 14:40:00,122.95,123.02,122.71,122.91,6400.0,96.6007,96.6557,96.4121,96.5692,6400.0
2010-10-25 14:50:00,122.92,123.09,122.92,123.02,7600.0,96.5771,96.7107,96.5771,96.6557,7600.0
2010-10-25 15:00:00,123.02,123.11,123.0,123.08,9700.0,96.6557,96.7264,96.6399,96.7028,9700.0
2010-10-25 15:10:00,123.09,123.12,123.01,123.09,7800.0,96.7107,96.7342,96.6478,96.7107,7800.0
2010-10-25 15:20:00,123.08,123.23,122.98,123.16,10800.0,96.7028,96.8206,96.6242,96.7656,10800.0
2010-10-25 15:30:00,123.12,123.17,122.81,122.86,16300.0,96.7342,96.7735,96.4907,96.5299,16300.0
2010-10-25 15:40:00,122.81,122.9,122.31,122.48,32300.0,96.4907,96.5614,96.0978,96.2314,32300.0
2010-10-25 15:50:00,122.53,122.79,122.36,122.67,51000.0,96.2707,96.4749,96.1371,96.3807,51000.0
2010-10-26 09:30:00,121.92,122.0,121.15,121.39,8100.0,95.7914,95.8542,95.1864,95.375,8100.0
2010-10-26 09:40:00,121.34,121.69,121.11,121.69,8200.0,95.3357,95.6107,95.155,95.6107,8200.0
2010-10-26 09:50:00,121.72,121.9,121.63,121.69,7500.0,95.6343,95.7757,95.5635,95.6107,7500.0
2010-10-26 10:00:00,121.75,122.46,121.75,122.41,18400.0,95.6578,96.2157,95.6578,96.1764,18400.0
2010-10-26 10:10:00,122.45,122.73,122.26,122.73,9100.0,96.2078,96.4278,96.0585,96.4278,9100.0
2010-10-26 10:20:00,122.79,123.03,122.75,122.79,13500.0,96.4749,96.6635,96.4435,96.4749,13500.0
2010-10-26 10:30:00,122.76,122.97,122.41,122.51,19100.0,96.4514,96.6164,96.1764,96.255,19100.0
2010-10-26 10:40:00,122.53,122.65,122.33,122.63,10500.0,96.2707,96.3649,96.1135,96.3492,10500.0
2010-10-26 10:50:00,122.67,122.68,122.36,122.54,25900.0,96.3807,96.3885,96.1371,96.2785,25900.0
2010-10-26 11:00:00,122.55,122.63,121.95,121.95,21000.0,96.2864,96.3492,95.815,95.815,21000.0
2010-10-26 11:10:00,122.05,122.05,121.75,121.85,21900.0,95.8935,95.8935,95.6578,95.7364,21900.0
2010-10-26 11:20:00,121.85,122.1,121.82,122.05,7500.0,95.7364,95.9328,95.7128,95.8935,7500.0
2010-10-26 11:30:00,122.06,122.17,121.97,122.13,9100.0,95.9014,95.9878,95.8307,95.9564,9100.0
2010-10-26 11:40:00,122.09,122.11,121.97,122.02,8500.0,95.925,95.9407,95.8307,95.87,8500.0
2010-10-26 11:50:00,122.02,122.12,122.01,122.05,4000.0,95.87,95.9485,95.8621,95.8935,4000.0
2010-10-26 12:00:00,122.09,122.24,121.96,121.97,7600.0,95.925,96.0428,95.8228,95.8307,7600.0
2010-10-26 12:10:00,121.98,122.04,121.88,121.93,9400.0,95.8385,95.8857,95.76,95.7993,9400.0
2010-10-26 12:20:00,121.91,121.99,121.87,121.94,5900.0,95.7835,95.8464,95.7521,95.8071,5900.0
2010-10-26 12:30:00,121.94,121.94,121.62,121.66,21200.0,95.8071,95.8071,95.5557,95.5871,21200.0
2010-10-26 12:40:00,121.7,121.77,121.49,121.61,30000.0,95.6185,95.6735,95.4535,95.5478,30000.0
2010-10-26 12:50:00,121.62,121.71,121.54,121.61,17400.0,95.5557,95.6264,95.4928,95.5478,17400.0
2010-10-26 13:00:00,121.63,121.83,121.63,121.83,10300.0,95.5635,95.7207,95.5635,95.7207,10300.0
2010-10-26 13:10:00,121.85,122.03,121.85,121.96,8800.0,95.7364,95.8778,95.7364,95.8228,8800.0
2010-10-26 13:20:00,121.93,121.93,121.6,121.64,6700.0,95.7993,95.7993,95.54,95.5714,6700.0
2010-10-26 13:30:00,121.68,121.7,121.59,121.61,5800.0,95.6028,95.6185,95.5321,95.5478,5800.0
2010-10-26 13:40:00,121.65,121.73,121.6,121.66,4000.0,95.5793,95.6421,95.54,95.5871,4000.0
2010-10-26 13:50:00,121.67,121.68,121.42,121.54,14400.0,95.595,95.6028,95.3985,95.4928,14400.0
2010-10-26 14:00:00,121.54,121.66,121.44,121.49,17400.0,95.4928,95.5871,95.4143,95.4535,17400.0
2010-10-26 14:10:00,121.44,121.6,121.4,121.57,5900.0,95.4143,95.54,95.3828,95.5164,5900.0
2010-10-26 14:20:00,121.63,121.77,121.46,121.77,15700.0,95.5635,95.6735,95.43,95.6735,15700.0
2010-10-26 14:30:00,121.76,122.12,121.76,122.08,28100.0,95.6657,95.9485,95.6657,95.9171,28100.0
2010-10-26 14:40:00,122.07,122.07,121.81,121.86,5000.0,95.9092,95.9092,95.705,95.7443,5000.0
2010-10-26 14:50:00,121.87,122.03,121.86,121.87,5800.0,95.7521,95.8778,95.7443,95.7521,5800.0
2010-10-26 15:00:00,121.86,121.99,121.86,121.93,5100.0,95.7443,95.8464,95.7443,95.7993,5100.0
2010-10-26 15:10:00,121.95,122.1,121.84,122.1,8700.0,95.815,95.9328,95.7285,95.9328,8700.0
2010-10-26 15:20:00,122.12,122.15,121.93,121.93,7700.0,95.9485,95.9721,95.7993,95.7993,7700.0
2010-10-26 15:30:00,121.91,122.09,121.74,121.87,11600.0,95.7835,95.925,95.65,95.7521,11600.0
2010-10-26 15:40:00,121.88,121.88,121.45,121.65,20500.0,95.76,95.76,95.4221,95.5793,20500.0
2010-10-26 15:50:00,121.61,121.75,121.59,121.74,27300.0,95.5478,95.6578,95.5321,95.65,27300.0
2010-10-27 09:30:00,121.13,121.19,120.74,120.86,21700.0,95.1707,95.2178,94.8643,94.9586,21700.0
2010-10-27 09:40:00,120.84,121.13,120.79,120.9,17200.0,94.9428,95.1707,94.9036,94.99,17200.0
2010-10-27 09:50:00,120.88,121.09,120.84,121.09,17000.0,94.9743,95.1393,94.9428,95.1393,17000.0
2010-10-27 10:00:00,121.17,121.42,121.05,121.05,26000.0,95.2021,95.3985,95.1078,95.1078,26000.0
2010-10-27 10:10:00,121.06,121.29,121.05,121.06,7800.0,95.1157,95.2964,95.1078,95.1157,7800.0
2010-10-27 10:20:00,121.09,121.1,120.5,120.63,15200.0,95.1393,95.1471,94.6757,94.7779,15200.0
2010-10-27 10:30:00,120.59,120.74,120.36,120.46,8600.0,94.7464,94.8643,94.5657,94.6443,8600.0
2010-10-27 10:40:00,120.46,120.58,120.39,120.46,12800.0,94.6443,94.7386,94.5893,94.6443,12800.0
2010-10-27 10:50:00,120.5,120.6,120.33,120.35,8100.0,94.6757,94.7543,94.5421,94.5579,8100.0
2010-10-27 11:00:00,120.37,120.53,120.32,120.43,13400.0,94.5736,94.6993,94.5343,94.6207,13400.0
2010-10-27 11:10:00,120.43,120.59,120.42,120.59,6800.0,94.6207,94.7464,94.6129,94.7464,6800.0
2010-10-27 11:20:00,120.56,120.66,120.43,120.57,9800.0,94.7229,94.8014,94.6207,94.7307,9800.0
2010-10-27 11:30:00,120.56,120.91,120.52,120.87,11300.0,94.7229,94.9978,94.6914,94.9664,11300.0
2010-10-27 11:40:00,120.8,121.12,120.8,121.11,6800.0,94.9114,95.1628,94.9114,95.155,6800.0
2010-10-27 11:50:00,121.11,121.17,121.04,121.11,11400.0,95.155,95.2021,95.1,95.155,11400.0
2010-10-27 12:00:00,121.06,121.12,120.61,120.62,21800.0,95.1157,95.1628,94.7621,94.77,21800.0
2010-10-27 12:10:00,120.65,120.71,120.54,120.59,5800.0,94.7936,94.8407,94.7071,94.7464,5800.0
2010-10-27 12:20:00,120.58,120.63,120.54,120.58,6500.0,94.7386,94.7779,94.7071,94.7386,6500.0
2010-10-27 12:30:00,120.58,120.73,120.58,120.6,8400.0,94.7386,94.8564,94.7386,94.7543,8400.0
2010-10-27 12:40:00,120.61,120.62,120.5,120.6,5500.0,94.7621,94.77,94.6757,94.7543,5500.0
2010-10-27 12:50:00,120.6,120.6,120.48,120.51,7200.0,94.7543,94.7543,94.66,94.6836,7200.0
2010-10-27 13:00:00,120.53,120.63,120.51,120.51,3800.0,94.6993,94.7779,94.6836,94.6836,3800.0
2010-10-27 13:10:00,120.47,120.47,120.18,120.24,12200.0,94.6521,94.6521,94.4243,94.4714,12200.0
2010-10-27 13:20:00,120.23,120.23,120.11,120.23,7000.0,94.4636,94.4636,94.3693,94.4636,7000.0
2010-10-27 13:30:00,120.22,120.25,120.1,120.16,6600.0,94.4557,94.4793,94.3614,94.4086,6600.0
2010-10-27 13:40:00,120.16,120.24,120.13,120.19,2500.0,94.4086,94.4714,94.385,94.4321,2500.0
2010-10-27 13:50:00,120.21,120.47,120.11,120.44,6900.0,94.4479,94.6521,94.3693,94.6286,6900.0
2010-10-27 14:00:00,120.44,120.54,120.36,120.54,5800.0,94.6286,94.7071,94.5657,94.7071,5800.0
2010-10-27 14:10:00,120.6,120.78,120.56,120.74,14500.0,94.7543,94.8957,94.7229,94.8643,14500.0
2010-10-27 14:20:00,120.71,120.85,120.61,120.8,13900.0,94.8407,94.9507,94.7621,94.9114,13900.0
2010-10-27 14:30:00,120.78,121.24,120.72,121.18,20000.0,94.8957,95.2571,94.8486,95.21,20000.0
2010-10-27 14:40:00,121.18,121.35,121.14,121.15,6600.0,95.21,95.3435,95.1786,95.1864,6600.0
2010-10-27 14:50:00,121.12,121.35,121.08,121.12,20300.0,95.1628,95.3435,95.1314,95.1628,20300.0
2010-10-27 15:00:00,121.1,121.22,121.03,121.07,6700.0,95.1471,95.2414,95.0921,95.1236,6700.0
2010-10-27 15:10:00,121.1,121.1,120.85,120.92,7700.0,95.1471,95.1471,94.9507,95.0057,7700.0
2010-10-27 15:20:00,120.96,121.31,120.95,121.09,10200.0,95.0371,95.3121,95.0293,95.1393,10200.0
2010-10-27 15:30:00,121.08,121.45,121.07,121.41,13700.0,95.1314,95.4221,95.1236,95.3907,13700.0
2010-10-27 15:40:00,121.44,121.49,121.19,121.28,12200.0,95.4143,95.4535,95.2178,95.2886,12200.0
2010-10-27 15:50:00,121.26,121.61,121.26,121.45,21300.0,95.2728,95.5478,95.2728,95.4221,21300.0
2010-10-28 09:30:00,122.2,122.62,121.83,122.62,7800.0,96.0114,96.3414,95.7207,96.3414,7800.0
2010-10-28 09:40:00,122.56,122.56,121.96,121.98,14100.0,96.2942,96.2942,95.8228,95.8385,14100.0
2010-10-28 09:50:00,121.98,122.44,121.95,122.29,11900.0,95.8385,96.2,95.815,96.0821,11900.0
2010-10-28 10:00:00,122.28,122.35,121.72,121.92,15500.0,96.0742,96.1292,95.6343,95.7914,15500.0
2010-10-28 10:10:00,121.8,121.84,121.38,121.48,6300.0,95.6971,95.7285,95.3671,95.4457,6300.0
2010-10-28 10:20:00,121.46,121.49,121.08,121.08,4300.0,95.43,95.4535,95.1314,95.1314,4300.0
2010-10-28 10:30:00,121.13,121.24,120.97,121.06,4700.0,95.1707,95.2571,95.045,95.1157,4700.0
2010-10-28 10:40:00,121.04,121.17,121.0,121.06,1800.0,95.1,95.2021,95.0686,95.1157,1800.0
2010-10-28 10:50:00,121.15,121.36,121.15,121.32,4200.0,95.1864,95.3514,95.1864,95.32,4200.0
2010-10-28 11:00:00,121.27,121.32,121.14,121.27,4200.0,95.2807,95.32,95.1786,95.2807,4200.0
2010-10-28 11:10:00,121.3,121.43,121.28,121.28,5400.0,95.3043,95.4064,95.2886,95.2886,5400.0
2010-10-28 11:20:00,121.26,121.34,121.21,121.3,4100.0,95.2728,95.3357,95.2336,95.3043,4100.0
2010-10-28 11:30:00,121.3,121.3,121.15,121.23,3100.0,95.3043,95.3043,95.1864,95.2493,3100.0
2010-10-28 11:40:00,121.14,121.14,120.93,120.95,4000.0,95.1786,95.1786,95.0136,95.0293,4000.0
2010-10-28 11:50:00,120.97,121.05,120.9,120.92,10800.0,95.045,95.1078,94.99,95.0057,10800.0
2010-10-28 12:00:00,120.88,120.91,120.57,120.71,7900.0,94.9743,94.9978,94.7307,94.8407,7900.0
2010-10-28 12:10:00,120.72,121.0,120.71,121.0,10600.0,94.8486,95.0686,94.8407,95.0686,10600.0
2010-10-28 12:20:00,120.99,120.99,120.65,120.74,5800.0,95.0607,95.0607,94.7936,94.8643,5800.0
2010-10-28 12:30:00,120.7,120.76,120.65,120.68,2300.0,94.8329,94.88,94.7936,94.8171,2300.0
2010-10-28 12:40:00,120.73,120.84,120.64,120.74,4100.0,94.8564,94.9428,94.7857,94.8643,4100.0
2010-10-28 12:50:00,120.76,120.89,120.71,120.77,6900.0,94.88,94.9821,94.8407,94.8878,6900.0
2010-10-28 13:00:00,120.79,120.97,120.69,120.97,4600.0,94.9036,95.045,94.825,95.045,4600.0
2010-10-28 13:10:00,121.0,121.36,121.0,121.25,8900.0,95.0686,95.3514,95.0686,95.265,8900.0
2010-10-28 13:20:00,121.26,121.32,120.96,120.96,11400.0,95.2728,95.32,95.0371,95.0371,11400.0
2010-10-28 13:30:00,121.01,121.26,121.01,121.22,8500.0,95.0764,95.2728,95.0764,95.2414,8500.0
2010-10-28 13:40:00,121.19,121.19,120.95,121.01,4000.0,95.2178,95.2178,95.0293,95.0764,4000.0
2010-10-28 13:50:00,121.08,121.18,121.01,121.05,3500.0,95.1314,95.21,95.0764,95.1078,3500.0
2010-10-28 14:00:00,121.02,121.43,121.02,121.43,4800.0,95.0843,95.4064,95.0843,95.4064,4800.0
2010-10-28 14:10:00,121.38,121.4,121.15,121.23,3900.0,95.3671,95.3828,95.1864,95.2493,3900.0
2010-10-28 14:20:00,121.17,121.32,121.08,121.23,5500.0,95.2021,95.32,95.1314,95.2493,5500.0
2010-10-28 14:30:00,121.3,121.43,121.21,121.33,10800.0,95.3043,95.4064,95.2336,95.3278,10800.0
2010-10-28 14:40:00,121.31,121.55,121.15,121.55,6700.0,95.3121,95.5007,95.1864,95.5007,6700.0
2010-10-28 14:50:00,121.5,121.5,121.37,121.42,5000.0,95.4614,95.4614,95.3593,95.3985,5000.0
2010-10-28 15:00:00,121.36,121.51,121.27,121.38,8000.0,95.3514,95.4693,95.2807,95.3671,8000.0
2010-10-28 15:10:00,121.35,121.44,121.18,121.24,17600.0,95.3435,95.4143,95.21,95.2571,17600.0
2010-10-28 15:20:00,121.21,121.34,121.13,121.3,55600.0,95.2336,95.3357,95.1707,95.3043,55600.0
2010-10-28 15:30:00,121.32,121.53,121.18,121.42,19100.0,95.32,95.485,95.21,95.3985,19100.0
2010-10-28 15:40:00,121.43,121.46,121.2,121.31,33700.0,95.4064,95.43,95.2257,95.3121,33700.0
2010-10-28 15:50:00,121.35,121.4,121.09,121.09,47700.0,95.3435,95.3828,95.1393,95.1393,47700.0
2010-10-29 09:30:00,121.13,121.99,120.95,121.88,32600.0,95.1707,95.8464,95.0293,95.76,32600.0
2010-10-29 09:40:00,121.89,122.37,121.85,122.05,21000.0,95.7678,96.145,95.7364,95.8935,21000.0
2010-10-29 09:50:00,122.0,122.0,121.59,121.61,15300.0,95.8542,95.8542,95.5321,95.5478,15300.0
2010-10-29 10:00:00,121.56,122.5,121.56,122.4,15300.0,95.5085,96.2471,95.5085,96.1685,15300.0
2010-10-29 10:10:00,122.43,122.66,122.4,122.59,20100.0,96.1921,96.3728,96.1685,96.3178,20100.0
2010-10-29 10:20:00,122.51,122.6,122.46,122.53,14200.0,96.255,96.3257,96.2157,96.2707,14200.0
2010-10-29 10:30:00,122.51,122.54,122.46,122.51,23200.0,96.255,96.2785,96.2157,96.255,23200.0
2010-10-29 10:40:00,122.51,122.69,122.41,122.63,29600.0,96.255,96.3964,96.1764,96.3492,29600.0
2010-10-29 10:50:00,122.66,123.14,122.66,123.14,16600.0,96.3728,96.7499,96.3728,96.7499,16600.0
2010-10-29 11:00:00,123.08,123.38,123.08,123.38,12800.0,96.7028,96.9385,96.7028,96.9385,12800.0
2010-10-29 11:10:00,123.38,123.38,123.05,123.19,15300.0,96.9385,96.9385,96.6792,96.7892,15300.0
2010-10-29 11:20:00,123.22,123.24,123.09,123.2,10100.0,96.8128,96.8285,96.7107,96.7971,10100.0
2010-10-29 11:30:00,123.15,123.16,122.69,122.8,10200.0,96.7578,96.7656,96.3964,96.4828,10200.0
2010-10-29 11:40:00,122.8,122.86,122.6,122.74,15500.0,96.4828,96.5299,96.3257,96.4357,15500.0
2010-10-29 11:50:00,122.77,123.18,122.7,123.16,17400.0,96.4592,96.7814,96.4042,96.7656,17400.0
2010-10-29 12:00:00,123.21,123.47,123.16,123.42,15700.0,96.8049,97.0092,96.7656,96.9699,15700.0
2010-10-29 12:10:00,123.42,123.67,123.34,123.61,10200.0,96.9699,97.1664,96.9071,97.1192,10200.0
2010-10-29 12:20:00,123.62,123.73,123.57,123.69,10500.0,97.1271,97.2135,97.0878,97.1821,10500.0
2010-10-29 12:30:00,123.71,123.91,123.69,123.81,9900.0,97.1978,97.3549,97.1821,97.2763,9900.0
2010-10-29 12:40:00,123.83,123.89,123.68,123.73,8500.0,97.2921,97.3392,97.1742,97.2135,8500.0
2010-10-29 12:50:00,123.73,123.73,123.67,123.71,3600.0,97.2135,97.2135,97.1664,97.1978,3600.0
2010-10-29 13:00:00,123.71,123.71,123.43,123.43,9900.0,97.1978,97.1978,96.9778,96.9778,9900.0
2010-10-29 13:10:00,123.45,123.52,123.33,123.37,6800.0,96.9935,97.0485,96.8992,96.9306,6800.0
2010-10-29 13:20:00,123.4,123.49,123.36,123.47,24400.0,96.9542,97.0249,96.9228,97.0092,24400.0
2010-10-29 13:30:00,123.46,123.54,123.46,123.54,21500.0,97.0014,97.0642,97.0014,97.0642,21500.0
2010-10-29 13:40:00,123.54,123.75,123.53,123.75,30500.0,97.0642,97.2292,97.0564,97.2292,30500.0
2010-10-29 13:50:00,123.76,123.93,123.68,123.91,12100.0,97.2371,97.3706,97.1742,97.3549,12100.0
2010-10-29 14:00:00,123.87,123.96,123.75,123.93,9600.0,97.3235,97.3942,97.2292,97.3706,9600.0
2010-10-29 14:10:00,123.94,124.0,123.84,123.89,14700.0,97.3785,97.4256,97.2999,97.3392,14700.0
2010-10-29 14:20:00,123.91,123.99,123.81,123.84,13300.0,97.3549,97.4178,97.2763,97.2999,13300.0
2010-10-29 14:30:00,123.8,123.83,123.69,123.76,11300.0,97.2685,97.2921,97.1821,97.2371,11300.0
2010-10-29 14:40:00,123.81,124.09,123.81,124.04,22500.0,97.2763,97.4963,97.2763,97.4571,22500.0
2010-10-29 14:50:00,124.01,124.13,123.9,123.95,25300.0,97.4335,97.5278,97.3471,97.3863,25300.0
2010-10-29 15:00:00,123.95,124.05,123.88,123.96,28200.0,97.3863,97.4649,97.3313,97.3942,28200.0
2010-10-29 15:10:00,123.94,124.09,123.93,124.03,25300.0,97.3785,97.4963,97.3706,97.4492,25300.0
2010-10-29 15:20:00,124.03,124.12,123.96,123.99,19400.0,97.4492,97.5199,97.3942,97.4178,19400.0
2010-10-29 15:30:00,124.01,124.13,123.96,124.08,27700.0,97.4335,97.5278,97.3942,97.4885,27700.0
2010-10-29 15:40:00,124.06,124.08,123.88,123.94,41600.0,97.4728,97.4885,97.3313,97.3785,41600.0
2010-10-29 15:50:00,123.94,124.08,123.88,124.03,125700.0,97.3785,97.4885,97.3313,97.4492,125700.0
2010-11-01 09:30:00,124.45,124.45,124.08,124.28,9600.0,97.7792,97.7792,97.4885,97.6456,9600.0
2010-11-01 09:40:00,124.38,124.68,124.31,124.54,7500.0,97.7242,97.9599,97.6692,97.8499,7500.0
2010-11-01 09:50:00,124.56,124.65,124.23,124.29,7600.0,97.8656,97.9363,97.6063,97.6535,7600.0
2010-11-01 10:00:00,124.28,125.25,124.28,125.05,15000.0,97.6456,98.4077,97.6456,98.2506,15000.0
2010-11-01 10:10:00,124.99,125.28,124.99,125.25,12600.0,98.2035,98.4313,98.2035,98.4077,12600.0
2010-11-01 10:20:00,125.19,125.25,125.06,125.08,9800.0,98.3606,98.4077,98.2585,98.2742,9800.0
2010-11-01 10:30:00,125.07,125.28,125.07,125.1,16900.0,98.2663,98.4313,98.2663,98.2899,16900.0
2010-11-01 10:40:00,125.16,125.28,125.09,125.28,5500.0,98.337,98.4313,98.282,98.4313,5500.0
2010-11-01 10:50:00,125.35,125.35,125.09,125.11,7800.0,98.4863,98.4863,98.282,98.2977,7800.0
2010-11-01 11:00:00,125.09,125.09,124.33,124.51,37500.0,98.282,98.282,97.6849,97.8263,37500.0
2010-11-01 11:10:00,124.49,124.55,124.09,124.19,17900.0,97.8106,97.8578,97.4963,97.5749,17900.0
2010-11-01 11:20:00,124.22,124.53,124.15,124.5,12000.0,97.5985,97.842,97.5435,97.8185,12000.0
2010-11-01 11:30:00,124.41,124.42,124.19,124.33,9500.0,97.7478,97.7556,97.5749,97.6849,9500.0
2010-11-01 11:40:00,124.43,124.5,124.34,124.5,5500.0,97.7635,97.8185,97.6928,97.8185,5500.0
2010-11-01 11:50:00,124.47,124.65,124.47,124.65,34600.0,97.7949,97.9363,97.7949,97.9363,34600.0
2010-11-01 12:00:00,124.7,124.73,124.24,124.25,6500.0,97.9756,97.9992,97.6142,97.6221,6500.0
2010-11-01 12:10:00,124.28,124.53,124.24,124.47,7200.0,97.6456,97.842,97.6142,97.7949,7200.0
2010-11-01 12:20:00,124.5,124.74,124.5,124.63,5300.0,97.8185,98.007,97.8185,97.9206,5300.0
2010-11-01 12:30:00,124.63,124.66,124.54,124.59,3300.0,97.9206,97.9442,97.8499,97.8892,3300.0
2010-11-01 12:40:00,124.6,124.66,124.45,124.51,7300.0,97.897,97.9442,97.7792,97.8263,7300.0
2010-11-01 12:50:00,124.51,124.53,124.34,124.51,7300.0,97.8263,97.842,97.6928,97.8263,7300.0
2010-11-01 13:00:00,124.51,124.67,124.27,124.65,11600.0,97.8263,97.952,97.6378,97.9363,11600.0
2010-11-01 13:10:00,124.64,124.8,124.62,124.73,4700.0,97.9285,98.0542,97.9128,97.9992,4700.0
2010-11-01 13:20:00,124.81,124.81,124.49,124.61,4200.0,98.062,98.062,97.8106,97.9049,4200.0
2010-11-01 13:30:00,124.63,125.1,124.63,125.06,27600.0,97.9206,98.2899,97.9206,98.2585,27600.0
2010-11-01 13:40:00,125.06,125.31,125.06,125.31,10800.0,98.2585,98.4549,98.2585,98.4549,10800.0
2010-11-01 13:50:00,125.31,125.41,125.18,125.18,8900.0,98.4549,98.5335,98.3527,98.3527,8900.0
2010-11-01 14:00:00,125.2,125.2,124.98,125.03,7900.0,98.3685,98.3685,98.1956,98.2349,7900.0
2010-11-01 14:10:00,125.06,125.09,124.91,124.99,6200.0,98.2585,98.282,98.1406,98.2035,6200.0
2010-11-01 14:20:00,125.02,125.29,124.99,125.05,21200.0,98.227,98.4392,98.2035,98.2506,21200.0
2010-11-01 14:30:00,125.01,125.02,124.63,124.63,8500.0,98.2192,98.227,97.9206,97.9206,8500.0
2010-11-01 14:40:00,124.62,124.71,124.42,124.51,23500.0,97.9128,97.9835,97.7556,97.8263,23500.0
2010-11-01 14:50:00,124.51,124.62,124.43,124.58,5600.0,97.8263,97.9128,97.7635,97.8813,5600.0
2010-11-01 15:00:00,124.57,124.59,124.0,124.07,10500.0,97.8735,97.8892,97.4256,97.4806,10500.0
2010-11-01 15:10:00,124.04,124.06,123.73,123.84,13600.0,97.4571,97.4728,97.2135,97.2999,13600.0
2010-11-01 15:20:00,123.82,124.18,123.72,124.01,13400.0,97.2842,97.5671,97.2056,97.4335,13400.0
2010-11-01 15:30:00,124.04,124.17,124.0,124.04,9800.0,97.4571,97.5592,97.4256,97.4571,9800.0
2010-11-01 15:40:00,124.05,124.31,124.02,124.27,19100.0,97.4649,97.6692,97.4413,97.6378,19100.0
2010-11-01 15:50:00,124.32,124.47,124.2,124.39,21900.0,97.6771,97.7949,97.5828,97.732,21900.0
2010-11-02 09:30:00,125.45,126.08,125.42,125.87,9700.0,98.5649,99.0599,98.5413,98.8949,9700.0
2010-11-02 09:40:00,125.79,125.96,125.61,125.79,7300.0,98.832,98.9656,98.6906,98.832,7300.0
2010-11-02 09:50:00,125.87,126.19,125.79,125.99,6900.0,98.8949,99.1463,98.832,98.9892,6900.0
2010-11-02 10:00:00,125.94,125.95,125.73,125.78,6700.0,98.9499,98.9577,98.7849,98.8242,6700.0
2010-11-02 10:10:00,125.78,125.78,125.16,125.29,12000.0,98.8242,98.8242,98.337,98.4392,12000.0
2010-11-02 10:20:00,125.31,125.4,125.07,125.09,10300.0,98.4549,98.5256,98.2663,98.282,10300.0
2010-11-02 10:30:00,125.16,125.18,124.84,124.96,9300.0,98.337,98.3527,98.0856,98.1799,9300.0
2010-11-02 10:40:00,124.94,125.31,124.94,125.21,7800.0,98.1642,98.4549,98.1642,98.3763,7800.0
2010-11-02 10:50:00,125.08,125.24,125.06,125.19,9500.0,98.2742,98.3999,98.2585,98.3606,9500.0
2010-11-02 11:00:00,125.14,125.37,125.1,125.34,7800.0,98.3213,98.502,98.2899,98.4785,7800.0
2010-11-02 11:10:00,125.38,125.5,125.19,125.35,5500.0,98.5099,98.6042,98.3606,98.4863,5500.0
2010-11-02 11:20:00,125.29,125.38,125.25,125.29,6400.0,98.4392,98.5099,98.4077,98.4392,6400.0
2010-11-02 11:30:00,125.29,125.37,125.22,125.35,4300.0,98.4392,98.502,98.3842,98.4863,4300.0
2010-11-02 11:40:00,125.38,125.38,125.12,125.14,3500.0,98.5099,98.5099,98.3056,98.3213,3500.0
2010-11-02 11:50:00,125.16,125.24,125.06,125.24,3600.0,98.337,98.3999,98.2585,98.3999,3600.0
2010-11-02 12:00:00,125.2,125.35,125.2,125.33,4600.0,98.3685,98.4863,98.3685,98.4706,4600.0
2010-11-02 12:10:00,125.3,125.36,125.28,125.36,2400.0,98.447,98.4942,98.4313,98.4942,2400.0
2010-11-02 12:20:00,125.34,125.37,125.13,125.13,5200.0,98.4785,98.502,98.3135,98.3135,5200.0
2010-11-02 12:30:00,125.1,125.19,125.08,125.12,4700.0,98.2899,98.3606,98.2742,98.3056,4700.0
2010-11-02 12:40:00,125.17,125.38,125.17,125.36,3200.0,98.3449,98.5099,98.3449,98.4942,3200.0
2010-11-02 12:50:00,125.36,125.46,125.35,125.35,3700.0,98.4942,98.5727,98.4863,98.4863,3700.0
2010-11-02 13:00:00,125.35,125.41,125.26,125.39,6600.0,98.4863,98.5335,98.4156,98.5177,6600.0
2010-11-02 13:10:00,125.39,125.39,125.24,125.28,1500.0,98.5177,98.5177,98.3999,98.4313,1500.0
2010-11-02 13:20:00,125.26,125.3,125.21,125.22,3300.0,98.4156,98.447,98.3763,98.3842,3300.0
2010-11-02 13:30:00,125.24,125.28,125.23,125.25,2300.0,98.3999,98.4313,98.392,98.4077,2300.0
2010-11-02 13:40:00,125.26,125.47,125.26,125.41,6800.0,98.4156,98.5806,98.4156,98.5335,6800.0
2010-11-02 13:50:00,125.42,125.52,125.41,125.49,1800.0,98.5413,98.6199,98.5335,98.5963,1800.0
2010-11-02 14:00:00,125.51,125.51,125.41,125.45,4000.0,98.612,98.612,98.5335,98.5649,4000.0
2010-11-02 14:10:00,125.44,125.5,125.31,125.34,8600.0,98.557,98.6042,98.4549,98.4785,8600.0
2010-11-02 14:20:00,125.35,125.36,125.27,125.33,7300.0,98.4863,98.4942,98.4235,98.4706,7300.0
2010-11-02 14:30:00,125.3,125.36,125.11,125.16,8800.0,98.447,98.4942,98.2977,98.337,8800.0
2010-11-02 14:40:00,125.15,125.21,125.03,125.11,7100.0,98.3292,98.3763,98.2349,98.2977,7100.0
2010-11-02 14:50:00,125.08,125.14,125.03,125.06,6700.0,98.2742,98.3213,98.2349,98.2585,6700.0
2010-11-02 15:00:00,125.09,125.27,125.09,125.17,6300.0,98.282,98.4235,98.282,98.3449,6300.0
2010-11-02 15:10:00,125.16,125.33,125.13,125.33,7000.0,98.337,98.4706,98.3135,98.4706,7000.0
2010-11-02 15:20:00,125.3,125.31,125.19,125.2,7200.0,98.447,98.4549,98.3606,98.3685,7200.0
2010-11-02 15:30:00,125.22,125.22,125.04,125.09,18100.0,98.3842,98.3842,98.2427,98.282,18100.0
2010-11-02 15:40:00,125.07,125.2,124.92,125.18,22800.0,98.2663,98.3685,98.1485,98.3527,22800.0
2010-11-02 15:50:00,125.18,125.27,125.09,125.19,22200.0,98.3527,98.4235,98.282,98.3606,22200.0
2010-11-03 09:30:00,125.27,125.37,125.06,125.28,5600.0,98.4235,98.502,98.2585,98.4313,5600.0
2010-11-03 09:40:00,125.3,125.3,124.69,124.95,3500.0,98.447,98.447,97.9678,98.172,3500.0
2010-11-03 09:50:00,125.12,125.12,124.79,124.88,4700.0,98.3056,98.3056,98.0463,98.117,4700.0
2010-11-03 10:00:00,124.89,124.95,124.48,124.89,17800.0,98.1249,98.172,97.8028,98.1249,17800.0
2010-11-03 10:10:00,124.89,124.92,124.74,124.74,4200.0,98.1249,98.1485,98.007,98.007,4200.0
2010-11-03 10:20:00,124.77,124.96,124.76,124.94,6800.0,98.0306,98.1799,98.0228,98.1642,6800.0
2010-11-03 10:30:00,124.97,125.19,124.96,125.13,9700.0,98.1877,98.3606,98.1799,98.3135,9700.0
2010-11-03 10:40:00,125.08,125.08,124.46,124.56,4400.0,98.2742,98.2742,97.787,97.8656,4400.0
2010-11-03 10:50:00,124.53,124.69,124.53,124.6,7000.0,97.842,97.9678,97.842,97.897,7000.0
2010-11-03 11:00:00,124.55,124.61,124.38,124.38,4800.0,97.8578,97.9049,97.7242,97.7242,4800.0
2010-11-03 11:10:00,124.34,124.37,124.02,124.16,7000.0,97.6928,97.7163,97.4413,97.5513,7000.0
2010-11-03 11:20:00,124.17,124.25,124.07,124.11,3500.0,97.5592,97.6221,97.4806,97.5121,3500.0
2010-11-03 11:30:00,124.11,124.38,124.11,124.38,4200.0,97.5121,97.7242,97.5121,97.7242,4200.0
2010-11-03 11:40:00,124.36,124.36,124.19,124.2,3200.0,97.7085,97.7085,97.5749,97.5828,3200.0
2010-11-03 11:50:00,124.2,124.22,124.09,124.18,3700.0,97.5828,97.5985,97.4963,97.5671,3700.0
2010-11-03 12:00:00,124.16,124.18,124.0,124.06,6800.0,97.5513,97.5671,97.4256,97.4728,6800.0
2010-11-03 12:10:00,124.11,124.18,123.91,123.95,7100.0,97.5121,97.5671,97.3549,97.3863,7100.0
2010-11-03 12:20:00,123.95,123.95,123.81,123.89,5700.0,97.3863,97.3863,97.2763,97.3392,5700.0
2010-11-03 12:30:00,123.84,124.05,123.82,123.97,15500.0,97.2999,97.4649,97.2842,97.4021,15500.0
2010-11-03 12:40:00,123.99,124.05,123.84,124.0,14300.0,97.4178,97.4649,97.2999,97.4256,14300.0
2010-11-03 12:50:00,123.96,123.99,123.87,123.94,3900.0,97.3942,97.4178,97.3235,97.3785,3900.0
2010-11-03 13:00:00,123.95,124.32,123.95,124.24,6000.0,97.3863,97.6771,97.3863,97.6142,6000.0
2010-11-03 13:10:00,124.18,124.2,124.09,124.09,7300.0,97.5671,97.5828,97.4963,97.4963,7300.0
2010-11-03 13:20:00,124.09,124.17,124.06,124.17,5500.0,97.4963,97.5592,97.4728,97.5592,5500.0
2010-11-03 13:30:00,124.24,124.36,124.13,124.13,3600.0,97.6142,97.7085,97.5278,97.5278,3600.0
2010-11-03 13:40:00,124.1,124.33,124.05,124.27,5800.0,97.5042,97.6849,97.4649,97.6378,5800.0
2010-11-03 13:50:00,124.34,124.34,124.13,124.13,4800.0,97.6928,97.6928,97.5278,97.5278,4800.0
2010-11-03 14:00:00,124.1,124.42,124.02,124.05,19400.0,97.5042,97.7556,97.4413,97.4649,19400.0
2010-11-03 14:10:00,124.04,124.74,123.41,124.67,39300.0,97.4571,98.007,96.9621,97.952,39300.0
2010-11-03 14:20:00,124.6,124.83,123.47,123.56,45300.0,97.897,98.0778,97.0092,97.0799,45300.0
2010-11-03 14:30:00,123.46,124.09,123.14,124.09,11100.0,97.0014,97.4963,96.7499,97.4963,11100.0
2010-11-03 14:40:00,123.99,124.25,123.79,124.1,18200.0,97.4178,97.6221,97.2606,97.5042,18200.0
2010-11-03 14:50:00,124.1,124.53,124.1,124.35,25900.0,97.5042,97.842,97.5042,97.7006,25900.0
2010-11-03 15:00:00,124.39,124.65,124.34,124.6,17500.0,97.732,97.9363,97.6928,97.897,17500.0
2010-11-03 15:10:00,124.6,124.65,124.4,124.42,19100.0,97.897,97.9363,97.7399,97.7556,19100.0
2010-11-03 15:20:00,124.42,124.55,124.18,124.37,17600.0,97.7556,97.8578,97.5671,97.7163,17600.0
2010-11-03 15:30:00,124.37,124.45,124.06,124.1,29300.0,97.7163,97.7792,97.4728,97.5042,29300.0
2010-11-03 15:40:00,124.07,124.34,123.94,124.23,33900.0,97.4806,97.6928,97.3785,97.6063,33900.0
2010-11-03 15:50:00,124.26,124.61,124.15,124.61,41100.0,97.6299,97.9049,97.5435,97.9049,41100.0
2010-11-04 09:30:00,125.74,125.74,124.92,125.3,13700.0,99.215,99.215,98.568,98.8678,13700.0
2010-11-04 09:40:00,125.3,125.37,125.11,125.23,11300.0,98.8678,98.923,98.7179,98.8126,11300.0
2010-11-04 09:50:00,125.3,125.3,125.14,125.15,12800.0,98.8678,98.8678,98.7416,98.7495,12800.0
2010-11-04 10:00:00,125.15,125.16,124.88,124.97,17600.0,98.7495,98.7573,98.5364,98.6074,17600.0
2010-11-04 10:10:00,125.0,125.15,124.95,125.15,13200.0,98.6311,98.7495,98.5916,98.7495,13200.0
2010-11-04 10:20:00,125.14,125.33,125.09,125.33,15000.0,98.7416,98.8915,98.7021,98.8915,15000.0
2010-11-04 10:30:00,125.34,125.35,125.11,125.21,5700.0,98.8994,98.9073,98.7179,98.7968,5700.0
2010-11-04 10:40:00,125.24,125.24,125.08,125.12,7900.0,98.8205,98.8205,98.6942,98.7258,7900.0
2010-11-04 10:50:00,125.11,125.62,125.05,125.59,6100.0,98.7179,99.1203,98.6705,99.0966,6100.0
2010-11-04 11:00:00,125.63,125.83,125.62,125.8,6700.0,99.1282,99.286,99.1203,99.2623,6700.0
2010-11-04 11:10:00,125.81,125.94,125.74,125.76,3600.0,99.2702,99.3728,99.215,99.2308,3600.0
2010-11-04 11:20:00,125.73,125.76,125.58,125.67,4300.0,99.2071,99.2308,99.0887,99.1598,4300.0
2010-11-04 11:30:00,125.71,125.88,125.71,125.79,4800.0,99.1913,99.3255,99.1913,99.2544,4800.0
2010-11-04 11:40:00,125.75,125.89,125.64,125.65,3100.0,99.2229,99.3333,99.1361,99.144,3100.0
2010-11-04 11:50:00,125.64,125.64,125.36,125.36,16100.0,99.1361,99.1361,98.9152,98.9152,16100.0
2010-11-04 12:00:00,125.36,125.36,125.0,125.03,6000.0,98.9152,98.9152,98.6311,98.6548,6000.0
2010-11-04 12:10:00,125.03,125.21,125.0,125.17,7000.0,98.6548,98.7968,98.6311,98.7652,7000.0
2010-11-04 12:20:00,125.21,125.38,125.15,125.27,4500.0,98.7968,98.9309,98.7495,98.8441,4500.0
2010-11-04 12:30:00,125.31,125.47,125.31,125.45,5100.0,98.8757,99.0019,98.8757,98.9862,5100.0
2010-11-04 12:40:00,125.41,125.45,125.19,125.19,2900.0,98.9546,98.9862,98.781,98.781,2900.0
2010-11-04 12:50:00,125.2,125.35,125.1,125.32,2600.0,98.7889,98.9073,98.71,98.8836,2600.0
2010-11-04 13:00:00,125.32,125.44,125.29,125.38,1800.0,98.8836,98.9783,98.8599,98.9309,1800.0
2010-11-04 13:10:00,125.36,125.43,125.21,125.37,3000.0,98.9152,98.9704,98.7968,98.923,3000.0
2010-11-04 13:20:00,125.39,125.43,125.28,125.43,3300.0,98.9388,98.9704,98.852,98.9704,3300.0
2010-11-04 13:30:00,125.49,125.54,125.22,125.27,4100.0,99.0177,99.0572,98.8047,98.8441,4100.0
2010-11-04 13:40:00,125.27,125.4,125.18,125.4,3500.0,98.8441,98.9467,98.7731,98.9467,3500.0
2010-11-04 13:50:00,125.37,125.44,125.3,125.38,10900.0,98.923,98.9783,98.8678,98.9309,10900.0
2010-11-04 14:00:00,125.33,125.48,125.17,125.21,5200.0,98.8915,99.0098,98.7652,98.7968,5200.0
2010-11-04 14:10:00,125.25,125.32,125.25,125.31,11800.0,98.8284,98.8836,98.8284,98.8757,11800.0
2010-11-04 14:20:00,125.31,125.32,125.19,125.29,11300.0,98.8757,98.8836,98.781,98.8599,11300.0
2010-11-04 14:30:00,125.32,125.53,125.29,125.53,8400.0,98.8836,99.0493,98.8599,99.0493,8400.0
2010-11-04 14:40:00,125.55,125.55,125.36,125.42,7800.0,99.0651,99.0651,98.9152,98.9625,7800.0
2010-11-04 14:50:00,125.41,125.62,125.41,125.56,7000.0,98.9546,99.1203,98.9546,99.073,7000.0
2010-11-04 15:00:00,125.58,125.8,125.54,125.8,13900.0,99.0887,99.2623,99.0572,99.2623,13900.0
2010-11-04 15:10:00,125.76,125.87,125.68,125.79,40300.0,99.2308,99.3176,99.1676,99.2544,40300.0
2010-11-04 15:20:00,125.78,126.16,125.78,126.08,16900.0,99.2466,99.5464,99.2466,99.4833,16900.0
2010-11-04 15:30:00,126.07,126.08,125.95,126.03,21800.0,99.4754,99.4833,99.3807,99.4438,21800.0
2010-11-04 15:40:00,126.03,126.11,125.98,126.03,42100.0,99.4438,99.5069,99.4044,99.4438,42100.0
2010-11-04 15:50:00,126.04,126.42,126.01,126.34,38900.0,99.4517,99.7515,99.428,99.6884,38900.0
2010-11-05 09:30:00,126.34,126.34,125.96,126.19,9100.0,99.6884,99.6884,99.3886,99.5701,9100.0
2010-11-05 09:40:00,126.32,126.45,126.2,126.29,4100.0,99.6726,99.7752,99.578,99.649,4100.0
2010-11-05 09:50:00,126.29,126.64,126.17,126.47,7500.0,99.649,99.9251,99.5543,99.791,7500.0
2010-11-05 10:00:00,126.4,126.65,126.19,126.59,14800.0,99.7358,99.933,99.5701,99.8857,14800.0
2010-11-05 10:10:00,126.46,126.68,126.46,126.47,4200.0,99.7831,99.9567,99.7831,99.791,4200.0
2010-11-05 10:20:00,126.43,126.72,126.43,126.7,3900.0,99.7594,99.9883,99.7594,99.9725,3900.0
2010-11-05 10:30:00,126.76,126.8,126.73,126.77,1400.0,100.0198,100.0514,99.9961,100.0277,1400.0
2010-11-05 10:40:00,126.82,126.96,126.79,126.95,5400.0,100.0672,100.1776,100.0435,100.1697,5400.0
2010-11-05 10:50:00,126.99,127.09,126.96,127.01,5100.0,100.2013,100.2802,100.1776,100.2171,5100.0
2010-11-05 11:00:00,126.96,127.06,126.78,126.98,10800.0,100.1776,100.2565,100.0356,100.1934,10800.0
2010-11-05 11:10:00,126.95,127.0,126.81,126.94,5800.0,100.1697,100.2092,100.0593,100.1618,5800.0
2010-11-05 11:20:00,127.0,127.08,126.92,127.05,7100.0,100.2092,100.2723,100.1461,100.2486,7100.0
2010-11-05 11:30:00,127.06,127.08,126.92,126.96,3900.0,100.2565,100.2723,100.1461,100.1776,3900.0
2010-11-05 11:40:00,126.96,127.07,126.85,127.03,6700.0,100.1776,100.2644,100.0908,100.2329,6700.0
2010-11-05 11:50:00,127.03,127.04,126.77,126.77,6500.0,100.2329,100.2408,100.0277,100.0277,6500.0
2010-11-05 12:00:00,126.77,126.95,126.77,126.95,5200.0,100.0277,100.1697,100.0277,100.1697,5200.0
2010-11-05 12:10:00,126.94,126.95,126.82,126.87,5200.0,100.1618,100.1697,100.0672,100.1066,5200.0
2010-11-05 12:20:00,126.87,126.88,126.71,126.73,5000.0,100.1066,100.1145,99.9804,99.9961,5000.0
2010-11-05 12:30:00,126.74,127.05,126.7,127.05,4900.0,100.004,100.2486,99.9725,100.2486,4900.0
2010-11-05 12:40:00,127.0,127.05,126.95,127.01,4000.0,100.2092,100.2486,100.1697,100.2171,4000.0
2010-11-05 12:50:00,127.0,127.08,126.92,127.0,3800.0,100.2092,100.2723,100.1461,100.2092,3800.0
2010-11-05 13:00:00,127.01,127.3,126.98,127.23,12600.0,100.2171,100.4459,100.1934,100.3907,12600.0
2010-11-05 13:10:00,127.23,127.27,127.16,127.2,3100.0,100.3907,100.4222,100.3354,100.367,3100.0
2010-11-05 13:20:00,127.22,127.31,127.16,127.31,3000.0,100.3828,100.4538,100.3354,100.4538,3000.0
2010-11-05 13:30:00,127.34,127.37,127.25,127.32,6300.0,100.4775,100.5011,100.4065,100.4617,6300.0
2010-11-05 13:40:00,127.3,127.48,127.3,127.42,7000.0,100.4459,100.5879,100.4459,100.5406,7000.0
2010-11-05 13:50:00,127.46,127.52,127.43,127.49,4500.0,100.5722,100.6195,100.5485,100.5958,4500.0
2010-11-05 14:00:00,127.5,127.53,127.42,127.49,10200.0,100.6037,100.6274,100.5406,100.5958,10200.0
2010-11-05 14:10:00,127.49,127.51,127.31,127.43,8700.0,100.5958,100.6116,100.4538,100.5485,8700.0
2010-11-05 14:20:00,127.42,127.56,127.39,127.56,15700.0,100.5406,100.6511,100.5169,100.6511,15700.0
2010-11-05 14:30:00,127.57,127.66,127.47,127.5,10700.0,100.6589,100.73,100.58,100.6037,10700.0
2010-11-05 14:40:00,127.47,127.62,127.39,127.62,9800.0,100.58,100.6984,100.5169,100.6984,9800.0
2010-11-05 14:50:00,127.65,127.7,127.57,127.62,9900.0,100.7221,100.7615,100.6589,100.6984,9900.0
2010-11-05 15:00:00,127.68,127.82,127.64,127.77,19000.0,100.7457,100.8562,100.7142,100.8168,19000.0
2010-11-05 15:10:00,127.76,127.83,127.69,127.78,23500.0,100.8089,100.8641,100.7536,100.8246,23500.0
2010-11-05 15:20:00,127.75,127.94,127.67,127.9,17300.0,100.801,100.9509,100.7379,100.9193,17300.0
2010-11-05 15:30:00,127.9,127.92,127.6,127.68,26300.0,100.9193,100.9351,100.6826,100.7457,26300.0
2010-11-05 15:40:00,127.68,128.09,127.64,128.02,29300.0,100.7457,101.0693,100.7142,101.014,29300.0
2010-11-05 15:50:00,128.03,128.27,128.01,128.16,43900.0,101.0219,101.2113,101.0061,101.1245,43900.0
2010-11-08 09:30:00,127.93,127.93,126.94,127.27,12200.0,100.943,100.943,100.1618,100.4222,12200.0
2010-11-08 09:40:00,127.27,127.39,126.9,127.07,8500.0,100.4222,100.5169,100.1303,100.2644,8500.0
2010-11-08 09:50:00,127.07,127.07,126.86,127.06,4700.0,100.2644,100.2644,100.0987,100.2565,4700.0
2010-11-08 10:00:00,127.07,127.28,127.03,127.25,6900.0,100.2644,100.4301,100.2329,100.4065,6900.0
2010-11-08 10:10:00,127.23,127.26,127.06,127.22,6100.0,100.3907,100.4143,100.2565,100.3828,6100.0
2010-11-08 10:20:00,127.19,127.39,127.09,127.36,4600.0,100.3591,100.5169,100.2802,100.4932,4600.0
2010-11-08 10:30:00,127.37,127.37,127.1,127.14,18000.0,100.5011,100.5011,100.2881,100.3197,18000.0
2010-11-08 10:40:00,127.12,127.44,127.09,127.4,2200.0,100.3039,100.5564,100.2802,100.5248,2200.0
2010-11-08 10:50:00,127.31,127.31,127.02,127.02,1400.0,100.4538,100.4538,100.225,100.225,1400.0
2010-11-08 11:00:00,127.0,127.01,126.67,126.89,4300.0,100.2092,100.2171,99.9488,100.1224,4300.0
2010-11-08 11:10:00,126.87,127.04,126.87,126.91,3400.0,100.1066,100.2408,100.1066,100.1382,3400.0
2010-11-08 11:20:00,126.91,127.05,126.91,126.97,2400.0,100.1382,100.2486,100.1382,100.1855,2400.0
2010-11-08 11:30:00,127.01,127.26,127.01,127.24,4100.0,100.2171,100.4143,100.2171,100.3986,4100.0
2010-11-08 11:40:00,127.21,127.28,127.15,127.21,3000.0,100.3749,100.4301,100.3275,100.3749,3000.0
2010-11-08 11:50:00,127.25,127.58,127.21,127.36,6000.0,100.4065,100.6668,100.3749,100.4932,6000.0
2010-11-08 12:00:00,127.39,127.39,127.14,127.22,12400.0,100.5169,100.5169,100.3197,100.3828,12400.0
2010-11-08 12:10:00,127.24,127.24,127.17,127.24,1700.0,100.3986,100.3986,100.3433,100.3986,1700.0
2010-11-08 12:20:00,127.19,127.5,127.19,127.46,3300.0,100.3591,100.6037,100.3591,100.5722,3300.0
2010-11-08 12:30:00,127.49,127.49,127.25,127.27,3800.0,100.5958,100.5958,100.4065,100.4222,3800.0
2010-11-08 12:40:00,127.26,127.28,127.17,127.22,2700.0,100.4143,100.4301,100.3433,100.3828,2700.0
2010-11-08 12:50:00,127.27,127.28,127.19,127.27,1700.0,100.4222,100.4301,100.3591,100.4222,1700.0
2010-11-08 13:00:00,127.23,127.27,127.19,127.2,1700.0,100.3907,100.4222,100.3591,100.367,1700.0
2010-11-08 13:10:00,127.18,127.38,127.18,127.33,5100.0,100.3512,100.509,100.3512,100.4696,5100.0
2010-11-08 13:20:00,127.31,127.46,127.28,127.31,4800.0,100.4538,100.5722,100.4301,100.4538,4800.0
2010-11-08 13:30:00,127.3,127.33,127.24,127.24,1700.0,100.4459,100.4696,100.3986,100.3986,1700.0
2010-11-08 13:40:00,127.18,127.18,127.07,127.16,13200.0,100.3512,100.3512,100.2644,100.3354,13200.0
2010-11-08 13:50:00,127.13,127.22,127.08,127.12,7200.0,100.3118,100.3828,100.2723,100.3039,7200.0
2010-11-08 14:00:00,127.12,127.19,127.09,127.17,4800.0,100.3039,100.3591,100.2802,100.3433,4800.0
2010-11-08 14:10:00,127.12,127.12,126.98,127.07,4400.0,100.3039,100.3039,100.1934,100.2644,4400.0
2010-11-08 14:20:00,127.1,127.15,127.01,127.01,8100.0,100.2881,100.3275,100.2171,100.2171,8100.0
2010-11-08 14:30:00,127.0,127.0,126.78,126.85,8800.0,100.2092,100.2092,100.0356,100.0908,8800.0
2010-11-08 14:40:00,126.84,127.04,126.84,126.93,8600.0,100.0829,100.2408,100.0829,100.154,8600.0
2010-11-08 14:50:00,126.88,127.01,126.88,126.96,3500.0,100.1145,100.2171,100.1145,100.1776,3500.0
2010-11-08 15:00:00,126.98,127.12,126.98,127.01,8600.0,100.1934,100.3039,100.1934,100.2171,8600.0
2010-11-08 15:10:00,126.97,127.05,126.92,127.02,8000.0,100.1855,100.2486,100.1461,100.225,8000.0
2010-11-08 15:20:00,127.04,127.15,127.03,127.14,13100.0,100.2408,100.3275,100.2329,100.3197,13100.0
2010-11-08 15:30:00,127.14,127.3,127.09,127.11,13800.0,100.3197,100.4459,100.2802,100.296,13800.0
2010-11-08 15:40:00,127.1,127.18,126.91,127.07,34500.0,100.2881,100.3512,100.1382,100.2644,34500.0
2010-11-08 15:50:00,127.07,127.11,126.89,127.03,47300.0,100.2644,100.296,100.1224,100.2329,47300.0
2010-11-09 09:30:00,127.12,127.12,126.29,126.29,8400.0,100.3039,100.3039,99.649,99.649,8400.0
2010-11-09 09:40:00,126.21,126.44,126.21,126.33,4100.0,99.5858,99.7673,99.5858,99.6805,4100.0
2010-11-09 09:50:00,126.29,126.62,126.24,126.6,6000.0,99.649,99.9094,99.6095,99.8936,6000.0
2010-11-09 10:00:00,126.66,126.74,126.55,126.59,7600.0,99.9409,100.004,99.8541,99.8857,7600.0
2010-11-09 10:10:00,126.71,126.91,126.68,126.85,2600.0,99.9804,100.1382,99.9567,100.0908,2600.0
2010-11-09 10:20:00,126.93,126.96,126.84,126.87,3400.0,100.154,100.1776,100.0829,100.1066,3400.0
2010-11-09 10:30:00,126.79,126.82,126.62,126.72,3800.0,100.0435,100.0672,99.9094,99.9883,3800.0
2010-11-09 10:40:00,126.72,126.72,126.44,126.47,15400.0,99.9883,99.9883,99.7673,99.791,15400.0
2010-11-09 10:50:00,126.48,126.62,126.41,126.61,4400.0,99.7989,99.9094,99.7437,99.9015,4400.0
2010-11-09 11:00:00,126.61,126.65,126.39,126.4,5900.0,99.9015,99.933,99.7279,99.7358,5900.0
2010-11-09 11:10:00,126.4,126.63,126.3,126.63,2600.0,99.7358,99.9172,99.6569,99.9172,2600.0
2010-11-09 11:20:00,126.6,126.6,126.46,126.46,2200.0,99.8936,99.8936,99.7831,99.7831,2200.0
2010-11-09 11:30:00,126.46,126.46,126.31,126.42,1400.0,99.7831,99.7831,99.6647,99.7515,1400.0
2010-11-09 11:40:00,126.5,126.51,126.45,126.51,900.0,99.8147,99.8226,99.7752,99.8226,900.0
2010-11-09 11:50:00,126.51,126.55,126.15,126.15,4100.0,99.8226,99.8541,99.5385,99.5385,4100.0
2010-11-09 12:00:00,126.03,126.37,126.03,126.28,1300.0,99.4438,99.7121,99.4438,99.6411,1300.0
2010-11-09 12:10:00,126.28,126.28,126.19,126.25,500.0,99.6411,99.6411,99.5701,99.6174,500.0
2010-11-09 12:20:00,126.2,126.22,125.98,126.2,3200.0,99.578,99.5937,99.4044,99.578,3200.0
2010-11-09 12:30:00,126.19,126.3,126.06,126.1,2700.0,99.5701,99.6569,99.4675,99.499,2700.0
2010-11-09 12:40:00,126.11,126.2,125.95,125.95,2300.0,99.5069,99.578,99.3807,99.3807,2300.0
2010-11-09 12:50:00,125.96,126.04,125.96,126.0,700.0,99.3886,99.4517,99.3886,99.4201,700.0
2010-11-09 13:00:00,126.0,126.16,126.0,126.13,1000.0,99.4201,99.5464,99.4201,99.5227,1000.0
2010-11-09 13:10:00,126.14,126.25,126.11,126.16,4700.0,99.5306,99.6174,99.5069,99.5464,4700.0
2010-11-09 13:20:00,126.09,126.12,125.87,125.95,5000.0,99.4912,99.5148,99.3176,99.3807,5000.0
2010-11-09 13:30:00,125.95,126.09,125.8,125.83,3800.0,99.3807,99.4912,99.2623,99.286,3800.0
2010-11-09 13:40:00,125.79,125.85,125.6,125.6,11000.0,99.2544,99.3018,99.1045,99.1045,11000.0
2010-11-09 13:50:00,125.6,125.76,125.51,125.65,9900.0,99.1045,99.2308,99.0335,99.144,9900.0
2010-11-09 14:00:00,125.65,125.99,125.63,125.95,4300.0,99.144,99.4123,99.1282,99.3807,4300.0
2010-11-09 14:10:00,125.94,126.12,125.88,125.92,7700.0,99.3728,99.5148,99.3255,99.357,7700.0
2010-11-09 14:20:00,125.92,126.02,125.9,126.0,3300.0,99.357,99.4359,99.3412,99.4201,3300.0
2010-11-09 14:30:00,126.04,126.26,126.04,126.2,6500.0,99.4517,99.6253,99.4517,99.578,6500.0
2010-11-09 14:40:00,126.22,126.26,126.12,126.25,7100.0,99.5937,99.6253,99.5148,99.6174,7100.0
2010-11-09 14:50:00,126.18,126.21,126.03,126.2,3400.0,99.5622,99.5858,99.4438,99.578,3400.0
2010-11-09 15:00:00,126.12,126.12,125.97,125.99,4900.0,99.5148,99.5148,99.3965,99.4123,4900.0
2010-11-09 15:10:00,125.99,126.01,125.76,125.76,19800.0,99.4123,99.428,99.2308,99.2308,19800.0
2010-11-09 15:20:00,125.76,125.82,125.61,125.73,10600.0,99.2308,99.2781,99.1124,99.2071,10600.0
2010-11-09 15:30:00,125.72,125.78,125.57,125.57,10800.0,99.1992,99.2466,99.0809,99.0809,10800.0
2010-11-09 15:40:00,125.59,125.68,125.17,125.26,19300.0,99.0966,99.1676,98.7652,98.8362,19300.0
2010-11-09 15:50:00,125.3,125.83,125.28,125.83,63900.0,98.8678,99.286,98.852,99.286,63900.0
2010-11-10 09:30:00,125.66,125.68,125.47,125.65,6000.0,99.1519,99.1676,99.0019,99.144,6000.0
2010-11-10 09:40:00,125.48,125.58,125.18,125.18,4000.0,99.0098,99.0887,98.7731,98.7731,4000.0
2010-11-10 09:50:00,125.15,125.35,125.1,125.18,4900.0,98.7495,98.9073,98.71,98.7731,4900.0
2010-11-10 10:00:00,125.19,125.35,124.9,125.14,3900.0,98.781,98.9073,98.5522,98.7416,3900.0
2010-11-10 10:10:00,125.09,125.29,125.04,125.25,3300.0,98.7021,98.8599,98.6627,98.8284,3300.0
2010-11-10 10:20:00,125.25,125.29,124.96,124.96,4900.0,98.8284,98.8599,98.5995,98.5995,4900.0
2010-11-10 10:30:00,124.99,125.39,124.99,125.29,12100.0,98.6232,98.9388,98.6232,98.8599,12100.0
2010-11-10 10:40:00,125.32,125.35,124.96,124.97,7800.0,98.8836,98.9073,98.5995,98.6074,7800.0
2010-11-10 10:50:00,125.02,125.22,124.97,125.22,2000.0,98.6469,98.8047,98.6074,98.8047,2000.0
2010-11-10 11:00:00,125.28,125.45,125.15,125.18,6700.0,98.852,98.9862,98.7495,98.7731,6700.0
2010-11-10 11:10:00,125.21,125.36,125.21,125.36,1500.0,98.7968,98.9152,98.7968,98.9152,1500.0
2010-11-10 11:20:00,125.42,125.54,125.39,125.54,1700.0,98.9625,99.0572,98.9388,99.0572,1700.0
2010-11-10 11:30:00,125.64,125.71,125.59,125.69,3900.0,99.1361,99.1913,99.0966,99.1755,3900.0
2010-11-10 11:40:00,125.69,125.71,125.59,125.71,1700.0,99.1755,99.1913,99.0966,99.1913,1700.0
2010-11-10 11:50:00,125.76,125.96,125.73,125.89,10400.0,99.2308,99.3886,99.2071,99.3333,10400.0
2010-11-10 12:00:00,125.88,125.97,125.64,125.66,4900.0,99.3255,99.3965,99.1361,99.1519,4900.0
2010-11-10 12:10:00,125.66,125.66,125.62,125.66,1300.0,99.1519,99.1519,99.1203,99.1519,1300.0
2010-11-10 12:20:00,125.65,125.67,125.41,125.47,1800.0,99.144,99.1598,98.9546,99.0019,1800.0
2010-11-10 12:30:00,125.49,125.69,125.49,125.57,3300.0,99.0177,99.1755,99.0177,99.0809,3300.0
2010-11-10 12:40:00,125.55,125.6,125.41,125.46,9100.0,99.0651,99.1045,98.9546,98.9941,9100.0
2010-11-10 12:50:00,125.44,125.52,125.42,125.46,3500.0,98.9783,99.0414,98.9625,98.9941,3500.0
2010-11-10 13:00:00,125.48,125.56,125.2,125.56,4400.0,99.0098,99.073,98.7889,99.073,4400.0
2010-11-10 13:10:00,125.65,125.95,125.49,125.95,3900.0,99.144,99.3807,99.0177,99.3807,3900.0
2010-11-10 13:20:00,125.95,126.16,125.95,126.06,5200.0,99.3807,99.5464,99.3807,99.4675,5200.0
2010-11-10 13:30:00,126.09,126.16,125.84,125.84,10000.0,99.4912,99.5464,99.2939,99.2939,10000.0
2010-11-10 13:40:00,125.84,125.86,125.64,125.69,10500.0,99.2939,99.3097,99.1361,99.1755,10500.0
2010-11-10 13:50:00,125.67,125.94,125.55,125.87,3500.0,99.1598,99.3728,99.0651,99.3176,3500.0
2010-11-10 14:00:00,125.96,126.38,125.88,126.31,7400.0,99.3886,99.72,99.3255,99.6647,7400.0
2010-11-10 14:10:00,126.2,126.22,126.13,126.17,3000.0,99.578,99.5937,99.5227,99.5543,3000.0
2010-11-10 14:20:00,126.17,126.35,125.99,126.29,6600.0,99.5543,99.6963,99.4123,99.649,6600.0
2010-11-10 14:30:00,126.33,126.34,126.15,126.26,7500.0,99.6805,99.6884,99.5385,99.6253,7500.0
2010-11-10 14:40:00,126.2,126.36,126.07,126.17,2600.0,99.578,99.7042,99.4754,99.5543,2600.0
2010-11-10 14:50:00,126.1,126.17,126.04,126.17,5400.0,99.499,99.5543,99.4517,99.5543,5400.0
2010-11-10 15:00:00,126.17,126.2,125.93,125.94,5700.0,99.5543,99.578,99.3649,99.3728,5700.0
2010-11-10 15:10:00,126.01,126.23,125.92,126.03,4300.0,99.428,99.6016,99.357,99.4438,4300.0
2010-11-10 15:20:00,126.04,126.14,125.91,126.03,8300.0,99.4517,99.5306,99.3491,99.4438,8300.0
2010-11-10 15:30:00,126.03,126.15,125.94,125.99,7200.0,99.4438,99.5385,99.3728,99.4123,7200.0
2010-11-10 15:40:00,126.02,126.12,125.98,126.09,6100.0,99.4359,99.5148,99.4044,99.4912,6100.0
2010-11-10 15:50:00,126.1,126.33,126.07,126.28,18400.0,99.499,99.6805,99.4754,99.6411,18400.0
2010-11-11 09:30:00,123.5,124.77,123.35,124.62,38000.0,97.4475,98.4496,97.3292,98.3313,38000.0
2010-11-11 09:40:00,124.63,125.06,124.34,124.77,21900.0,98.3391,98.6784,98.1103,98.4496,21900.0
2010-11-11 09:50:00,124.77,125.16,124.62,125.06,21000.0,98.4496,98.7573,98.3313,98.6784,21000.0
2010-11-11 10:00:00,125.15,125.4,125.05,125.27,32200.0,98.7495,98.9467,98.6705,98.8441,32200.0
2010-11-11 10:10:00,125.36,125.59,125.32,125.59,9800.0,98.9152,99.0966,98.8836,99.0966,9800.0
2010-11-11 10:20:00,125.58,126.0,125.52,125.83,15600.0,99.0887,99.4201,99.0414,99.286,15600.0
2010-11-11 10:30:00,125.89,125.89,125.34,125.41,13600.0,99.3333,99.3333,98.8994,98.9546,13600.0
2010-11-11 10:40:00,125.44,125.61,125.39,125.39,13600.0,98.9783,99.1124,98.9388,98.9388,13600.0
2010-11-11 10:50:00,125.38,125.8,125.38,125.76,11700.0,98.9309,99.2623,98.9309,99.2308,11700.0
2010-11-11 11:00:00,125.8,125.92,125.61,125.66,16900.0,99.2623,99.357,99.1124,99.1519,16900.0
2010-11-11 11:10:00,125.68,126.06,125.49,126.06,24300.0,99.1676,99.4675,99.0177,99.4675,24300.0
2010-11-11 11:20:00,126.08,126.11,125.77,125.89,13900.0,99.4833,99.5069,99.2387,99.3333,13900.0
2010-11-11 11:30:00,125.89,126.11,125.89,126.01,11000.0,99.3333,99.5069,99.3333,99.428,11000.0
2010-11-11 11:40:00,126.01,126.1,125.9,126.08,9400.0,99.428,99.499,99.3412,99.4833,9400.0
2010-11-11 11:50:00,126.08,126.14,125.97,125.97,9200.0,99.4833,99.5306,99.3965,99.3965,9200.0
2010-11-11 12:00:00,126.03,126.15,125.97,125.99,9000.0,99.4438,99.5385,99.3965,99.4123,9000.0
2010-11-11 12:10:00,126.04,126.21,125.97,126.1,8000.0,99.4517,99.5858,99.3965,99.499,8000.0
2010-11-11 12:20:00,126.14,126.15,125.91,125.95,4900.0,99.5306,99.5385,99.3491,99.3807,4900.0
2010-11-11 12:30:00,125.99,126.07,125.68,125.68,14100.0,99.4123,99.4754,99.1676,99.1676,14100.0
2010-11-11 12:40:00,125.68,125.86,125.67,125.86,6000.0,99.1676,99.3097,99.1598,99.3097,6000.0
2010-11-11 12:50:00,125.91,126.03,125.82,125.93,6400.0,99.3491,99.4438,99.2781,99.3649,6400.0
2010-11-11 13:00:00,125.93,126.22,125.79,126.16,8100.0,99.3649,99.5937,99.2544,99.5464,8100.0
2010-11-11 13:10:00,126.15,126.25,126.12,126.14,6700.0,99.5385,99.6174,99.5148,99.5306,6700.0
2010-11-11 13:20:00,126.18,126.32,126.16,126.16,6200.0,99.5622,99.6726,99.5464,99.5464,6200.0
2010-11-11 13:30:00,126.17,126.36,126.17,126.35,8900.0,99.5543,99.7042,99.5543,99.6963,8900.0
2010-11-11 13:40:00,126.36,126.48,126.35,126.36,10200.0,99.7042,99.7989,99.6963,99.7042,10200.0
2010-11-11 13:50:00,126.35,126.36,126.22,126.33,7500.0,99.6963,99.7042,99.5937,99.6805,7500.0
2010-11-11 14:00:00,126.32,126.32,126.22,126.26,11500.0,99.6726,99.6726,99.5937,99.6253,11500.0
2010-11-11 14:10:00,126.34,126.45,126.26,126.4,7100.0,99.6884,99.7752,99.6253,99.7358,7100.0
2010-11-11 14:20:00,126.45,126.45,126.25,126.35,7500.0,99.7752,99.7752,99.6174,99.6963,7500.0
2010-11-11 14:30:00,126.46,126.84,126.45,126.68,12100.0,99.7831,100.0829,99.7752,99.9567,12100.0
2010-11-11 14:40:00,126.67,126.83,126.66,126.79,10900.0,99.9488,100.0751,99.9409,100.0435,10900.0
2010-11-11 14:50:00,126.77,126.78,126.33,126.49,29200.0,100.0277,100.0356,99.6805,99.8068,29200.0
2010-11-11 15:00:00,126.46,126.73,126.41,126.58,11800.0,99.7831,99.9961,99.7437,99.8778,11800.0
2010-11-11 15:10:00,126.52,126.65,126.5,126.65,13100.0,99.8304,99.933,99.8147,99.933,13100.0
2010-11-11 15:20:00,126.64,126.69,126.26,126.44,25400.0,99.9251,99.9646,99.6253,99.7673,25400.0
2010-11-11 15:30:00,126.41,126.43,126.16,126.34,27400.0,99.7437,99.7594,99.5464,99.6884,27400.0
2010-11-11 15:40:00,126.31,126.32,126.11,126.15,40200.0,99.6647,99.6726,99.5069,99.5385,40200.0
2010-11-11 15:50:00,126.11,126.74,126.11,126.66,65900.0,99.5069,100.004,99.5069,99.9409,65900.0
2010-11-12 09:30:00,125.96,126.28,125.83,126.1,16300.0,99.3886,99.6411,99.286,99.499,16300.0
2010-11-12 09:40:00,126.06,126.13,125.75,125.75,25500.0,99.4675,99.5227,99.2229,99.2229,25500.0
2010-11-12 09:50:00,125.74,126.51,125.47,126.41,34400.0,99.215,99.8226,99.0019,99.7437,34400.0
2010-11-12 10:00:00,126.41,126.62,126.29,126.34,19500.0,99.7437,99.9094,99.649,99.6884,19500.0
2010-11-12 10:10:00,126.33,126.66,126.02,126.56,21100.0,99.6805,99.9409,99.4359,99.862,21100.0
2010-11-12 10:20:00,126.43,126.51,126.02,126.08,7900.0,99.7594,99.8226,99.4359,99.4833,7900.0
2010-11-12 10:30:00,126.0,126.06,125.68,125.93,20800.0,99.4201,99.4675,99.1676,99.3649,20800.0
2010-11-12 10:40:00,125.94,126.05,125.8,125.99,11500.0,99.3728,99.4596,99.2623,99.4123,11500.0
2010-11-12 10:50:00,125.87,125.89,125.33,125.56,14500.0,99.3176,99.3333,98.8915,99.073,14500.0
2010-11-12 11:00:00,125.54,125.83,125.51,125.83,18700.0,99.0572,99.286,99.0335,99.286,18700.0
2010-11-12 11:10:00,125.76,126.09,125.74,125.86,10300.0,99.2308,99.4912,99.215,99.3097,10300.0
2010-11-12 11:20:00,125.85,126.27,125.84,126.11,6300.0,99.3018,99.6332,99.2939,99.5069,6300.0
2010-11-12 11:30:00,126.08,126.11,125.88,125.88,5100.0,99.4833,99.5069,99.3255,99.3255,5100.0
2010-11-12 11:40:00,125.88,125.9,125.66,125.72,8100.0,99.3255,99.3412,99.1519,99.1992,8100.0
2010-11-12 11:50:00,125.71,125.71,125.38,125.45,3700.0,99.1913,99.1913,98.9309,98.9862,3700.0
2010-11-12 12:00:00,125.49,125.55,125.35,125.52,4600.0,99.0177,99.0651,98.9073,99.0414,4600.0
2010-11-12 12:10:00,125.52,125.54,125.23,125.33,8000.0,99.0414,99.0572,98.8126,98.8915,8000.0
2010-11-12 12:20:00,125.31,125.45,125.23,125.32,13000.0,98.8757,98.9862,98.8126,98.8836,13000.0
2010-11-12 12:30:00,125.36,125.48,125.08,125.31,19600.0,98.9152,99.0098,98.6942,98.8757,19600.0
2010-11-12 12:40:00,125.3,125.34,125.05,125.06,6400.0,98.8678,98.8994,98.6705,98.6784,6400.0
2010-11-12 12:50:00,125.01,125.1,124.85,124.94,12900.0,98.639,98.71,98.5127,98.5838,12900.0
2010-11-12 13:00:00,124.9,124.99,124.66,124.68,20700.0,98.5522,98.6232,98.3628,98.3786,20700.0
2010-11-12 13:10:00,124.68,124.81,124.65,124.67,16500.0,98.3786,98.4812,98.3549,98.3707,16500.0
2010-11-12 13:20:00,124.68,124.93,124.5,124.91,13000.0,98.3786,98.5759,98.2366,98.5601,13000.0
2010-11-12 13:30:00,124.87,124.95,124.75,124.77,13100.0,98.5285,98.5916,98.4338,98.4496,13100.0
2010-11-12 13:40:00,124.77,124.85,124.67,124.69,8700.0,98.4496,98.5127,98.3707,98.3865,8700.0
2010-11-12 13:50:00,124.69,124.69,124.49,124.57,5900.0,98.3865,98.3865,98.2287,98.2918,5900.0
2010-11-12 14:00:00,124.56,124.74,124.45,124.72,6600.0,98.2839,98.4259,98.1971,98.4102,6600.0
2010-11-12 14:10:00,124.72,124.96,124.65,124.89,6200.0,98.4102,98.5995,98.3549,98.5443,6200.0
2010-11-12 14:20:00,124.97,125.03,124.74,124.83,9700.0,98.6074,98.6548,98.4259,98.497,9700.0
2010-11-12 14:30:00,124.8,125.0,124.63,124.93,10100.0,98.4733,98.6311,98.3391,98.5759,10100.0
2010-11-12 14:40:00,124.9,125.19,124.73,125.19,14100.0,98.5522,98.781,98.4181,98.781,14100.0
2010-11-12 14:50:00,125.21,125.36,125.07,125.16,7000.0,98.7968,98.9152,98.6863,98.7573,7000.0
2010-11-12 15:00:00,125.12,125.56,125.08,125.37,10500.0,98.7258,99.073,98.6942,98.923,10500.0
2010-11-12 15:10:00,125.37,125.64,125.37,125.58,31900.0,98.923,99.1361,98.923,99.0887,31900.0
2010-11-12 15:20:00,125.6,125.67,125.15,125.34,11100.0,99.1045,99.1598,98.7495,98.8994,11100.0
2010-11-12 15:30:00,125.32,125.49,125.19,125.25,20100.0,98.8836,99.0177,98.781,98.8284,20100.0
2010-11-12 15:40:00,125.3,125.49,125.15,125.43,23500.0,98.8678,99.0177,98.7495,98.9704,23500.0
2010-11-12 15:50:00,125.44,125.58,125.29,125.53,39000.0,98.9783,99.0887,98.8599,99.0493,39000.0
2010-11-15 09:30:00,126.12,126.5,125.73,126.2,19600.0,99.5148,99.8147,99.2071,99.578,19600.0
2010-11-15 09:40:00,126.32,126.53,126.32,126.34,8700.0,99.6726,99.8383,99.6726,99.6884,8700.0
2010-11-15 09:50:00,126.29,126.33,125.95,125.95,7900.0,99.649,99.6805,99.3807,99.3807,7900.0
2010-11-15 10:00:00,126.03,126.11,125.93,125.95,19300.0,99.4438,99.5069,99.3649,99.3807,19300.0
2010-11-15 10:10:00,125.97,126.12,125.95,125.99,7800.0,99.3965,99.5148,99.3807,99.4123,7800.0
2010-11-15 10:20:00,126.01,126.13,125.97,126.1,8000.0,99.428,99.5227,99.3965,99.499,8000.0
2010-11-15 10:30:00,126.12,126.15,126.03,126.11,8600.0,99.5148,99.5385,99.4438,99.5069,8600.0
2010-11-15 10:40:00,126.11,126.29,126.0,126.18,16300.0,99.5069,99.649,99.4201,99.5622,16300.0
2010-11-15 10:50:00,126.18,126.29,126.15,126.24,6900.0,99.5622,99.649,99.5385,99.6095,6900.0
2010-11-15 11:00:00,126.25,126.35,126.14,126.29,14600.0,99.6174,99.6963,99.5306,99.649,14600.0
2010-11-15 11:10:00,126.27,126.38,126.24,126.29,17900.0,99.6332,99.72,99.6095,99.649,17900.0
2010-11-15 11:20:00,126.29,126.4,126.23,126.38,11200.0,99.649,99.7358,99.6016,99.72,11200.0
2010-11-15 11:30:00,126.41,127.04,126.41,127.04,13100.0,99.7437,100.2408,99.7437,100.2408,13100.0
2010-11-15 11:40:00,127.01,127.13,126.97,127.0,5300.0,100.2171,100.3118,100.1855,100.2092,5300.0
2010-11-15 11:50:00,127.01,127.01,126.93,126.98,9900.0,100.2171,100.2171,100.154,100.1934,9900.0
2010-11-15 12:00:00,126.97,127.0,126.76,126.76,5800.0,100.1855,100.2092,100.0198,100.0198,5800.0
2010-11-15 12:10:00,126.71,126.74,126.28,126.28,12300.0,99.9804,100.004,99.6411,99.6411,12300.0
2010-11-15 12:20:00,126.35,126.56,126.3,126.44,10200.0,99.6963,99.862,99.6569,99.7673,10200.0
2010-11-15 12:30:00,126.42,126.52,126.4,126.49,5200.0,99.7515,99.8304,99.7358,99.8068,5200.0
2010-11-15 12:40:00,126.49,126.58,126.42,126.53,4700.0,99.8068,99.8778,99.7515,99.8383,4700.0
2010-11-15 12:50:00,126.5,126.54,126.49,126.52,1600.0,99.8147,99.8462,99.8068,99.8304,1600.0
2010-11-15 13:00:00,126.53,126.53,126.3,126.36,4800.0,99.8383,99.8383,99.6569,99.7042,4800.0
2010-11-15 13:10:00,126.35,126.47,126.35,126.46,2500.0,99.6963,99.791,99.6963,99.7831,2500.0
2010-11-15 13:20:00,126.46,126.7,126.44,126.55,10100.0,99.7831,99.9725,99.7673,99.8541,10100.0
2010-11-15 13:30:00,126.56,126.72,126.53,126.53,4500.0,99.862,99.9883,99.8383,99.8383,4500.0
2010-11-15 13:40:00,126.53,126.65,126.53,126.6,7200.0,99.8383,99.933,99.8383,99.8936,7200.0
2010-11-15 13:50:00,126.67,126.72,126.59,126.59,3000.0,99.9488,99.9883,99.8857,99.8857,3000.0
2010-11-15 14:00:00,126.53,126.59,126.48,126.48,4800.0,99.8383,99.8857,99.7989,99.7989,4800.0
2010-11-15 14:10:00,126.5,126.54,126.3,126.35,11700.0,99.8147,99.8462,99.6569,99.6963,11700.0
2010-11-15 14:20:00,126.29,126.33,126.06,126.21,6800.0,99.649,99.6805,99.4675,99.5858,6800.0
2010-11-15 14:30:00,126.19,126.23,126.02,126.19,10500.0,99.5701,99.6016,99.4359,99.5701,10500.0
2010-11-15 14:40:00,126.18,126.33,126.13,126.31,7400.0,99.5622,99.6805,99.5227,99.6647,7400.0
2010-11-15 14:50:00,126.34,126.49,126.29,126.38,7300.0,99.6884,99.8068,99.649,99.72,7300.0
2010-11-15 15:00:00,126.32,126.32,126.06,126.2,13500.0,99.6726,99.6726,99.4675,99.578,13500.0
2010-11-15 15:10:00,126.2,126.27,125.73,125.86,19900.0,99.578,99.6332,99.2071,99.3097,19900.0
2010-11-15 15:20:00,125.86,126.0,125.77,125.99,15100.0,99.3097,99.4201,99.2387,99.4123,15100.0
2010-11-15 15:30:00,125.97,126.02,125.75,125.89,18600.0,99.3965,99.4359,99.2229,99.3333,18600.0
2010-11-15 15:40:00,125.88,125.97,125.5,125.5,28300.0,99.3255,99.3965,99.0256,99.0256,28300.0
2010-11-15 15:50:00,125.5,125.62,125.34,125.4,45900.0,99.0256,99.1203,98.8994,98.9467,45900.0
2010-11-16 09:30:00,124.77,124.98,124.41,124.89,28700.0,98.4496,98.6153,98.1656,98.5443,28700.0
2010-11-16 09:40:00,124.92,125.29,124.4,124.43,8200.0,98.568,98.8599,98.1577,98.1813,8200.0
2010-11-16 09:50:00,124.47,124.82,124.4,124.8,11200.0,98.2129,98.4891,98.1577,98.4733,11200.0
2010-11-16 10:00:00,124.83,125.24,124.75,125.12,18400.0,98.497,98.8205,98.4338,98.7258,18400.0
2010-11-16 10:10:00,125.1,125.15,124.87,125.09,8100.0,98.71,98.7495,98.5285,98.7021,8100.0
2010-11-16 10:20:00,125.11,125.11,124.64,124.77,13500.0,98.7179,98.7179,98.347,98.4496,13500.0
2010-11-16 10:30:00,124.8,124.8,124.42,124.5,71000.0,98.4733,98.4733,98.1734,98.2366,71000.0
2010-11-16 10:40:00,124.49,124.58,124.22,124.58,20300.0,98.2287,98.2997,98.0156,98.2997,20300.0
2010-11-16 10:50:00,124.49,124.72,124.47,124.71,21300.0,98.2287,98.4102,98.2129,98.4023,21300.0
2010-11-16 11:00:00,124.78,124.84,124.34,124.43,41100.0,98.4575,98.5048,98.1103,98.1813,41100.0
2010-11-16 11:10:00,124.41,124.61,123.97,124.02,14300.0,98.1656,98.3234,97.8184,97.8578,14300.0
2010-11-16 11:20:00,123.94,124.23,123.93,124.17,6800.0,97.7947,98.0235,97.7868,97.9762,6800.0
2010-11-16 11:30:00,124.2,124.49,124.02,124.02,15100.0,97.9999,98.2287,97.8578,97.8578,15100.0
2010-11-16 11:40:00,124.0,124.1,123.61,123.62,80500.0,97.842,97.9209,97.5343,97.5422,80500.0
2010-11-16 11:50:00,123.62,123.8,123.47,123.59,16400.0,97.5422,97.6842,97.4238,97.5185,16400.0
2010-11-16 12:00:00,123.63,123.96,123.62,123.84,13000.0,97.5501,97.8105,97.5422,97.7158,13000.0
2010-11-16 12:10:00,123.84,124.31,123.74,124.11,70800.0,97.7158,98.0866,97.6369,97.9288,70800.0
2010-11-16 12:20:00,124.12,124.2,123.91,124.04,12500.0,97.9367,97.9999,97.771,97.8736,12500.0
2010-11-16 12:30:00,123.98,124.24,123.77,124.09,24500.0,97.8263,98.0314,97.6606,97.9131,24500.0
2010-11-16 12:40:00,124.14,124.25,123.94,124.04,24500.0,97.9525,98.0393,97.7947,97.8736,24500.0
2010-11-16 12:50:00,124.09,124.58,124.04,124.53,17300.0,97.9131,98.2997,97.8736,98.2602,17300.0
2010-11-16 13:00:00,124.51,124.51,124.33,124.49,11500.0,98.2445,98.2445,98.1024,98.2287,11500.0
2010-11-16 13:10:00,124.44,124.45,124.14,124.3,14000.0,98.1892,98.1971,97.9525,98.0788,14000.0
2010-11-16 13:20:00,124.38,124.56,124.27,124.48,7000.0,98.1419,98.2839,98.0551,98.2208,7000.0
2010-11-16 13:30:00,124.51,124.51,124.28,124.47,8200.0,98.2445,98.2445,98.063,98.2129,8200.0
2010-11-16 13:40:00,124.45,124.45,124.27,124.32,5400.0,98.1971,98.1971,98.0551,98.0945,5400.0
2010-11-16 13:50:00,124.29,124.64,124.29,124.56,5100.0,98.0709,98.347,98.0709,98.2839,5100.0
2010-11-16 14:00:00,124.53,124.56,124.32,124.37,9700.0,98.2602,98.2839,98.0945,98.134,9700.0
2010-11-16 14:10:00,124.39,124.54,124.19,124.3,9500.0,98.1498,98.2681,97.992,98.0788,9500.0
2010-11-16 14:20:00,124.3,124.5,124.16,124.3,18700.0,98.0788,98.2366,97.9683,98.0788,18700.0
2010-11-16 14:30:00,124.31,124.31,123.85,123.86,17100.0,98.0866,98.0866,97.7237,97.7316,17100.0
2010-11-16 14:40:00,123.84,124.12,123.74,124.08,16500.0,97.7158,97.9367,97.6369,97.9052,16500.0
2010-11-16 14:50:00,124.17,124.27,124.05,124.23,14000.0,97.9762,98.0551,97.8815,98.0235,14000.0
2010-11-16 15:00:00,124.24,124.3,124.04,124.09,10100.0,98.0314,98.0788,97.8736,97.9131,10100.0
2010-11-16 15:10:00,124.1,124.12,123.81,124.08,25700.0,97.9209,97.9367,97.6921,97.9052,25700.0
2010-11-16 15:20:00,124.07,124.26,123.99,124.11,11100.0,97.8973,98.0472,97.8342,97.9288,11100.0
2010-11-16 15:30:00,124.08,124.29,124.08,124.19,27700.0,97.9052,98.0709,97.9052,97.992,27700.0
2010-11-16 15:40:00,124.12,124.33,124.08,124.28,26900.0,97.9367,98.1024,97.9052,98.063,26900.0
2010-11-16 15:50:00,124.3,124.55,124.19,124.43,63800.0,98.0788,98.276,97.992,98.1813,63800.0
2010-11-17 09:30:00,124.29,125.15,124.29,124.7,8500.0,98.0709,98.7495,98.0709,98.3944,8500.0
2010-11-17 09:40:00,124.7,124.71,123.71,123.76,29700.0,98.3944,98.4023,97.6132,97.6527,29700.0
2010-11-17 09:50:00,123.86,123.92,123.48,123.87,24400.0,97.7316,97.7789,97.4317,97.7395,24400.0
2010-11-17 10:00:00,123.88,124.05,123.8,123.94,9500.0,97.7474,97.8815,97.6842,97.7947,9500.0
2010-11-17 10:10:00,123.91,124.4,123.89,124.4,29500.0,97.771,98.1577,97.7552,98.1577,29500.0
2010-11-17 10:20:00,124.31,124.39,124.13,124.21,7800.0,98.0866,98.1498,97.9446,98.0077,7800.0
2010-11-17 10:30:00,124.31,124.48,123.96,124.12,28600.0,98.0866,98.2208,97.8105,97.9367,28600.0
2010-11-17 10:40:00,124.15,124.27,123.91,123.94,13700.0,97.9604,98.0551,97.771,97.7947,13700.0
2010-11-17 10:50:00,123.97,124.22,123.87,124.02,10100.0,97.8184,98.0156,97.7395,97.8578,10100.0
2010-11-17 11:00:00,124.09,124.28,124.0,124.28,10400.0,97.9131,98.063,97.842,98.063,10400.0
2010-11-17 11:10:00,124.33,124.73,124.29,124.7,9600.0,98.1024,98.4181,98.0709,98.3944,9600.0
2010-11-17 11:20:00,124.61,124.81,124.53,124.8,6800.0,98.3234,98.4812,98.2602,98.4733,6800.0
2010-11-17 11:30:00,124.76,125.03,124.74,124.96,16800.0,98.4417,98.6548,98.4259,98.5995,16800.0
2010-11-17 11:40:00,124.95,125.06,124.75,124.75,24700.0,98.5916,98.6784,98.4338,98.4338,24700.0
2010-11-17 11:50:00,124.77,125.12,124.77,125.1,6600.0,98.4496,98.7258,98.4496,98.71,6600.0
2010-11-17 12:00:00,125.11,125.23,125.11,125.15,5300.0,98.7179,98.8126,98.7179,98.7495,5300.0
2010-11-17 12:10:00,125.01,125.17,125.0,125.05,5400.0,98.639,98.7652,98.6311,98.6705,5400.0
2010-11-17 12:20:00,125.06,125.17,124.96,125.08,6200.0,98.6784,98.7652,98.5995,98.6942,6200.0
2010-11-17 12:30:00,125.09,125.14,124.95,125.05,10300.0,98.7021,98.7416,98.5916,98.6705,10300.0
2010-11-17 12:40:00,124.98,125.39,124.93,125.29,25300.0,98.6153,98.9388,98.5759,98.8599,25300.0
2010-11-17 12:50:00,125.26,125.29,125.0,125.07,6800.0,98.8362,98.8599,98.6311,98.6863,6800.0
2010-11-17 13:00:00,125.01,125.03,124.93,125.03,3300.0,98.639,98.6548,98.5759,98.6548,3300.0
2010-11-17 13:10:00,125.03,125.24,125.03,125.09,4500.0,98.6548,98.8205,98.6548,98.7021,4500.0
2010-11-17 13:20:00,125.09,125.35,125.04,125.35,11100.0,98.7021,98.9073,98.6627,98.9073,11100.0
2010-11-17 13:30:00,125.36,125.36,125.1,125.1,2400.0,98.9152,98.9152,98.71,98.71,2400.0
2010-11-17 13:40:00,125.07,125.07,124.76,124.82,9300.0,98.6863,98.6863,98.4417,98.4891,9300.0
2010-11-17 13:50:00,124.94,124.98,124.83,124.88,5200.0,98.5838,98.6153,98.497,98.5364,5200.0
2010-11-17 14:00:00,124.85,124.96,124.75,124.76,8300.0,98.5127,98.5995,98.4338,98.4417,8300.0
2010-11-17 14:10:00,124.75,124.85,124.71,124.85,4500.0,98.4338,98.5127,98.4023,98.5127,4500.0
2010-11-17 14:20:00,124.82,124.94,124.79,124.79,3300.0,98.4891,98.5838,98.4654,98.4654,3300.0
2010-11-17 14:30:00,124.78,124.95,124.78,124.95,2300.0,98.4575,98.5916,98.4575,98.5916,2300.0
2010-11-17 14:40:00,124.97,125.01,124.88,124.92,3500.0,98.6074,98.639,98.5364,98.568,3500.0
2010-11-17 14:50:00,124.87,124.96,124.78,124.81,5200.0,98.5285,98.5995,98.4575,98.4812,5200.0
2010-11-17 15:00:00,124.81,124.92,124.71,124.8,9400.0,98.4812,98.568,98.4023,98.4733,9400.0
2010-11-17 15:10:00,124.79,124.79,124.58,124.72,6900.0,98.4654,98.4654,98.2997,98.4102,6900.0
2010-11-17 15:20:00,124.72,125.0,123.0,123.86,459600.0,98.4102,98.6311,97.053,97.7316,459600.0
2010-11-17 15:30:00,123.86,124.75,123.8,124.52,141500.0,97.7316,98.4338,97.6842,98.2523,141500.0
2010-11-17 15:40:00,124.53,124.94,124.52,124.85,102400.0,98.2602,98.5838,98.2523,98.5127,102400.0
2010-11-17 15:50:00,124.88,124.88,124.65,124.84,90200.0,98.5364,98.5364,98.3549,98.5048,90200.0
2010-11-18 09:30:00,125.93,126.51,125.54,126.49,79500.0,99.3649,99.8226,99.0572,99.8068,79500.0
2010-11-18 09:40:00,126.48,126.58,125.91,126.11,41400.0,99.7989,99.8778,99.3491,99.5069,41400.0
2010-11-18 09:50:00,126.1,126.14,125.82,125.95,27300.0,99.499,99.5306,99.2781,99.3807,27300.0
2010-11-18 10:00:00,126.09,126.26,125.89,126.05,44300.0,99.4912,99.6253,99.3333,99.4596,44300.0
2010-11-18 10:10:00,126.11,126.63,126.11,126.45,13400.0,99.5069,99.9172,99.5069,99.7752,13400.0
2010-11-18 10:20:00,126.45,126.51,126.21,126.25,38800.0,99.7752,99.8226,99.5858,99.6174,38800.0
2010-11-18 10:30:00,126.25,126.28,126.0,126.0,27000.0,99.6174,99.6411,99.4201,99.4201,27000.0
2010-11-18 10:40:00,126.0,126.02,125.4,125.48,38000.0,99.4201,99.4359,98.9467,99.0098,38000.0
2010-11-18 10:50:00,125.5,125.55,125.15,125.21,14900.0,99.0256,99.0651,98.7495,98.7968,14900.0
2010-11-18 11:00:00,125.28,125.35,124.96,124.96,20100.0,98.852,98.9073,98.5995,98.5995,20100.0
2010-11-18 11:10:00,124.93,125.0,124.59,124.59,33800.0,98.5759,98.6311,98.3076,98.3076,33800.0
2010-11-18 11:20:00,124.6,124.67,124.3,124.36,23400.0,98.3155,98.3707,98.0788,98.1261,23400.0
2010-11-18 11:30:00,124.41,124.53,124.32,124.43,20800.0,98.1656,98.2602,98.0945,98.1813,20800.0
2010-11-18 11:40:00,124.45,124.49,124.23,124.29,13800.0,98.1971,98.2287,98.0235,98.0709,13800.0
2010-11-18 11:50:00,124.31,124.39,124.15,124.21,25000.0,98.0866,98.1498,97.9604,98.0077,25000.0
2010-11-18 12:00:00,124.27,124.47,124.2,124.47,15300.0,98.0551,98.2129,97.9999,98.2129,15300.0
2010-11-18 12:10:00,124.49,124.64,124.37,124.6,16600.0,98.2287,98.347,98.134,98.3155,16600.0
2010-11-18 12:20:00,124.61,124.87,124.6,124.8,7400.0,98.3234,98.5285,98.3155,98.4733,7400.0
2010-11-18 12:30:00,124.73,124.75,124.66,124.69,11800.0,98.4181,98.4338,98.3628,98.3865,11800.0
2010-11-18 12:40:00,124.73,124.79,124.67,124.67,13500.0,98.4181,98.4654,98.3707,98.3707,13500.0
2010-11-18 12:50:00,124.67,124.74,124.55,124.55,13100.0,98.3707,98.4259,98.276,98.276,13100.0
2010-11-18 13:00:00,124.57,124.72,124.52,124.7,14800.0,98.2918,98.4102,98.2523,98.3944,14800.0
2010-11-18 13:10:00,124.7,124.87,124.69,124.81,6800.0,98.3944,98.5285,98.3865,98.4812,6800.0
2010-11-18 13:20:00,124.85,124.98,124.82,124.93,12500.0,98.5127,98.6153,98.4891,98.5759,12500.0
2010-11-18 13:30:00,124.95,125.05,124.93,125.02,13000.0,98.5916,98.6705,98.5759,98.6469,13000.0
2010-11-18 13:40:00,125.06,125.11,124.97,125.08,10700.0,98.6784,98.7179,98.6074,98.6942,10700.0
2010-11-18 13:50:00,125.09,125.24,125.05,125.17,9400.0,98.7021,98.8205,98.6705,98.7652,9400.0
2010-11-18 14:00:00,125.21,125.49,125.21,125.49,11400.0,98.7968,99.0177,98.7968,99.0177,11400.0
2010-11-18 14:10:00,125.44,125.44,125.28,125.32,12800.0,98.9783,98.9783,98.852,98.8836,12800.0
2010-11-18 14:20:00,125.25,125.25,125.1,125.18,7100.0,98.8284,98.8284,98.71,98.7731,7100.0
2010-11-18 14:30:00,125.19,125.26,125.09,125.15,14000.0,98.781,98.8362,98.7021,98.7495,14000.0
2010-11-18 14:40:00,125.15,125.38,125.1,125.38,6400.0,98.7495,98.9309,98.71,98.9309,6400.0
2010-11-18 14:50:00,125.34,125.36,125.24,125.26,5500.0,98.8994,98.9152,98.8205,98.8362,5500.0
2010-11-18 15:00:00,125.3,125.38,125.2,125.38,10700.0,98.8678,98.9309,98.7889,98.9309,10700.0
2010-11-18 15:10:00,125.35,125.35,124.94,125.01,33800.0,98.9073,98.9073,98.5838,98.639,33800.0
2010-11-18 15:20:00,124.95,125.21,124.91,125.15,21900.0,98.5916,98.7968,98.5601,98.7495,21900.0
2010-11-18 15:30:00,125.15,125.25,124.91,124.97,42700.0,98.7495,98.8284,98.5601,98.6074,42700.0
2010-11-18 15:40:00,124.97,125.08,124.83,125.01,21200.0,98.6074,98.6942,98.497,98.639,21200.0
2010-11-18 15:50:00,125.0,125.22,124.96,125.21,37600.0,98.6311,98.8047,98.5995,98.7968,37600.0
2010-11-19 09:30:00,124.88,125.35,124.58,124.68,50700.0,98.5364,98.9073,98.2997,98.3786,50700.0
2010-11-19 09:40:00,124.58,124.76,124.33,124.5,9000.0,98.2997,98.4417,98.1024,98.2366,9000.0
2010-11-19 09:50:00,124.48,124.74,124.48,124.62,7500.0,98.2208,98.4259,98.2208,98.3313,7500.0
2010-11-19 10:00:00,124.64,124.67,124.39,124.4,6200.0,98.347,98.3707,98.1498,98.1577,6200.0
2010-11-19 10:10:00,124.45,124.79,124.45,124.55,3900.0,98.1971,98.4654,98.1971,98.276,3900.0
2010-11-19 10:20:00,124.51,124.56,124.27,124.53,7600.0,98.2445,98.2839,98.0551,98.2602,7600.0
2010-11-19 10:30:00,124.49,124.98,124.46,124.93,4400.0,98.2287,98.6153,98.205,98.5759,4400.0
2010-11-19 10:40:00,124.99,125.35,124.92,125.28,3800.0,98.6232,98.9073,98.568,98.852,3800.0
2010-11-19 10:50:00,125.29,125.35,125.14,125.14,7400.0,98.8599,98.9073,98.7416,98.7416,7400.0
2010-11-19 11:00:00,125.06,125.47,125.06,125.37,5800.0,98.6784,99.0019,98.6784,98.923,5800.0
2010-11-19 11:10:00,125.38,125.44,125.11,125.26,4600.0,98.9309,98.9783,98.7179,98.8362,4600.0
2010-11-19 11:20:00,125.3,125.51,125.24,125.5,10000.0,98.8678,99.0335,98.8205,99.0256,10000.0
2010-11-19 11:30:00,125.43,125.66,125.43,125.53,4100.0,98.9704,99.1519,98.9704,99.0493,4100.0
2010-11-19 11:40:00,125.57,125.71,125.5,125.51,2900.0,99.0809,99.1913,99.0256,99.0335,2900.0
2010-11-19 11:50:00,125.46,125.47,125.25,125.25,3200.0,98.9941,99.0019,98.8284,98.8284,3200.0
2010-11-19 12:00:00,125.26,125.3,125.05,125.13,10500.0,98.8362,98.8678,98.6705,98.7337,10500.0
2010-11-19 12:10:00,125.12,125.15,124.98,124.98,16100.0,98.7258,98.7495,98.6153,98.6153,16100.0
2010-11-19 12:20:00,124.95,125.0,124.78,124.81,5100.0,98.5916,98.6311,98.4575,98.4812,5100.0
2010-11-19 12:30:00,124.79,124.8,124.68,124.73,9500.0,98.4654,98.4733,98.3786,98.4181,9500.0
2010-11-19 12:40:00,124.73,124.84,124.73,124.79,4800.0,98.4181,98.5048,98.4181,98.4654,4800.0
2010-11-19 12:50:00,124.87,125.0,124.87,125.0,6100.0,98.5285,98.6311,98.5285,98.6311,6100.0
2010-11-19 13:00:00,125.0,125.2,124.91,125.2,6400.0,98.6311,98.7889,98.5601,98.7889,6400.0
2010-11-19 13:10:00,125.13,125.13,124.9,124.96,10600.0,98.7337,98.7337,98.5522,98.5995,10600.0
2010-11-19 13:20:00,124.96,125.02,124.92,124.92,1000.0,98.5995,98.6469,98.568,98.568,1000.0
2010-11-19 13:30:00,124.91,125.06,124.88,125.06,10100.0,98.5601,98.6784,98.5364,98.6784,10100.0
2010-11-19 13:40:00,125.02,125.02,124.89,124.91,3300.0,98.6469,98.6469,98.5443,98.5601,3300.0
2010-11-19 13:50:00,124.87,124.94,124.87,124.93,8700.0,98.5285,98.5838,98.5285,98.5759,8700.0
2010-11-19 14:00:00,124.99,125.19,124.92,125.16,16500.0,98.6232,98.781,98.568,98.7573,16500.0
2010-11-19 14:10:00,125.21,125.26,125.13,125.24,14000.0,98.7968,98.8362,98.7337,98.8205,14000.0
2010-11-19 14:20:00,125.21,125.24,125.14,125.19,5500.0,98.7968,98.8205,98.7416,98.781,5500.0
2010-11-19 14:30:00,125.21,125.24,125.14,125.24,5000.0,98.7968,98.8205,98.7416,98.8205,5000.0
2010-11-19 14:40:00,125.21,125.45,125.2,125.34,11000.0,98.7968,98.9862,98.7889,98.8994,11000.0
2010-11-19 14:50:00,125.37,125.48,125.28,125.28,9400.0,98.923,99.0098,98.852,98.852,9400.0
2010-11-19 15:00:00,125.28,125.44,125.28,125.42,10600.0,98.852,98.9783,98.852,98.9625,10600.0
2010-11-19 15:10:00,125.4,125.41,125.28,125.35,15800.0,98.9467,98.9546,98.852,98.9073,15800.0
2010-11-19 15:20:00,125.36,125.4,125.18,125.26,24100.0,98.9152,98.9467,98.7731,98.8362,24100.0
2010-11-19 15:30:00,125.28,125.38,125.21,125.32,14200.0,98.852,98.9309,98.7968,98.8836,14200.0
2010-11-19 15:40:00,125.35,125.68,125.34,125.63,27500.0,98.9073,99.1676,98.8994,99.1282,27500.0
2010-11-19 15:50:00,125.6,125.86,125.52,125.71,72000.0,99.1045,99.3097,99.0414,99.1913,72000.0
2010-11-22 09:30:00,125.5,125.52,125.04,125.49,10600.0,99.0256,99.0414,98.6627,99.0177,10600.0
2010-11-22 09:40:00,125.49,125.75,125.48,125.7,3700.0,99.0177,99.2229,99.0098,99.1834,3700.0
2010-11-22 09:50:00,125.68,125.99,125.67,125.95,8100.0,99.1676,99.4123,99.1598,99.3807,8100.0
2010-11-22 10:00:00,125.91,126.0,125.77,125.94,15900.0,99.3491,99.4201,99.2387,99.3728,15900.0
2010-11-22 10:10:00,125.85,125.99,125.74,125.75,14800.0,99.3018,99.4123,99.215,99.2229,14800.0
2010-11-22 10:20:00,125.76,125.76,125.22,125.22,17000.0,99.2308,99.2308,98.8047,98.8047,17000.0
2010-11-22 10:30:00,125.19,125.2,124.82,125.04,11900.0,98.781,98.7889,98.4891,98.6627,11900.0
2010-11-22 10:40:00,125.06,125.36,125.0,125.24,10600.0,98.6784,98.9152,98.6311,98.8205,10600.0
2010-11-22 10:50:00,125.25,125.58,125.25,125.47,3400.0,98.8284,99.0887,98.8284,99.0019,3400.0
2010-11-22 11:00:00,125.39,125.39,124.96,125.2,23700.0,98.9388,98.9388,98.5995,98.7889,23700.0
2010-11-22 11:10:00,125.16,125.54,125.15,125.51,2000.0,98.7573,99.0572,98.7495,99.0335,2000.0
2010-11-22 11:20:00,125.46,125.55,125.42,125.42,5400.0,98.9941,99.0651,98.9625,98.9625,5400.0
2010-11-22 11:30:00,125.47,125.47,125.29,125.43,9200.0,99.0019,99.0019,98.8599,98.9704,9200.0
2010-11-22 11:40:00,125.44,125.44,125.3,125.41,5100.0,98.9783,98.9783,98.8678,98.9546,5100.0
2010-11-22 11:50:00,125.36,125.37,125.11,125.11,7400.0,98.9152,98.923,98.7179,98.7179,7400.0
2010-11-22 12:00:00,125.12,125.13,124.97,125.13,6500.0,98.7258,98.7337,98.6074,98.7337,6500.0
2010-11-22 12:10:00,125.12,125.23,125.1,125.23,1700.0,98.7258,98.8126,98.71,98.8126,1700.0
2010-11-22 12:20:00,125.29,125.33,124.77,124.78,7200.0,98.8599,98.8915,98.4496,98.4575,7200.0
2010-11-22 12:30:00,124.81,124.81,124.52,124.71,5300.0,98.4812,98.4812,98.2523,98.4023,5300.0
2010-11-22 12:40:00,124.69,124.85,124.69,124.85,19300.0,98.3865,98.5127,98.3865,98.5127,19300.0
2010-11-22 12:50:00,124.79,124.97,124.79,124.96,3400.0,98.4654,98.6074,98.4654,98.5995,3400.0
2010-11-22 13:00:00,124.88,124.92,124.84,124.86,2000.0,98.5364,98.568,98.5048,98.5206,2000.0
2010-11-22 13:10:00,124.96,125.1,124.95,125.07,2000.0,98.5995,98.71,98.5916,98.6863,2000.0
2010-11-22 13:20:00,125.03,125.1,124.95,125.03,2200.0,98.6548,98.71,98.5916,98.6548,2200.0
2010-11-22 13:30:00,125.05,125.48,125.05,125.33,13900.0,98.6705,99.0098,98.6705,98.8915,13900.0
2010-11-22 13:40:00,125.36,125.43,125.22,125.31,3500.0,98.9152,98.9704,98.8047,98.8757,3500.0
2010-11-22 13:50:00,125.29,125.43,125.26,125.26,8100.0,98.8599,98.9704,98.8362,98.8362,8100.0
2010-11-22 14:00:00,125.41,125.44,125.31,125.31,1300.0,98.9546,98.9783,98.8757,98.8757,1300.0
2010-11-22 14:10:00,125.32,125.48,125.25,125.38,13300.0,98.8836,99.0098,98.8284,98.9309,13300.0
2010-11-22 14:20:00,125.43,125.61,125.43,125.58,15300.0,98.9704,99.1124,98.9704,99.0887,15300.0
2010-11-22 14:30:00,125.58,125.68,125.48,125.66,8800.0,99.0887,99.1676,99.0098,99.1519,8800.0
2010-11-22 14:40:00,125.66,126.0,125.63,125.99,10900.0,99.1519,99.4201,99.1282,99.4123,10900.0
2010-11-22 14:50:00,125.94,126.01,125.92,125.92,7700.0,99.3728,99.428,99.357,99.357,7700.0
2010-11-22 15:00:00,125.99,126.14,125.96,126.01,7600.0,99.4123,99.5306,99.3886,99.428,7600.0
2010-11-22 15:10:00,125.99,126.04,125.82,126.0,20200.0,99.4123,99.4517,99.2781,99.4201,20200.0
2010-11-22 15:20:00,125.96,126.0,125.65,125.72,12300.0,99.3886,99.4201,99.144,99.1992,12300.0
2010-11-22 15:30:00,125.79,125.9,125.53,125.89,17700.0,99.2544,99.3412,99.0493,99.3333,17700.0
2010-11-22 15:40:00,125.88,126.2,125.88,126.17,30800.0,99.3255,99.578,99.3255,99.5543,30800.0
2010-11-22 15:50:00,126.15,126.19,125.9,125.99,36200.0,99.5385,99.5701,99.3412,99.4123,36200.0
2010-11-23 09:30:00,124.58,124.58,123.96,124.05,15800.0,98.2997,98.2997,97.8105,97.8815,15800.0
2010-11-23 09:40:00,123.99,124.13,123.76,124.02,15100.0,97.8342,97.9446,97.6527,97.8578,15100.0
2010-11-23 09:50:00,124.0,124.2,123.79,123.92,23300.0,97.842,97.9999,97.6763,97.7789,23300.0
2010-11-23 10:00:00,123.92,124.36,123.76,124.15,16500.0,97.7789,98.1261,97.6527,97.9604,16500.0
2010-11-23 10:10:00,124.13,124.5,123.91,124.44,10900.0,97.9446,98.2366,97.771,98.1892,10900.0
2010-11-23 10:20:00,124.34,124.34,124.01,124.12,19900.0,98.1103,98.1103,97.8499,97.9367,19900.0
2010-11-23 10:30:00,124.11,124.49,124.1,124.45,8300.0,97.9288,98.2287,97.9209,98.1971,8300.0
2010-11-23 10:40:00,124.58,124.75,124.51,124.7,23600.0,98.2997,98.4338,98.2445,98.3944,23600.0
2010-11-23 10:50:00,124.65,124.85,124.55,124.84,15800.0,98.3549,98.5127,98.276,98.5048,15800.0
2010-11-23 11:00:00,124.92,124.93,124.55,124.55,18700.0,98.568,98.5759,98.276,98.276,18700.0
2010-11-23 11:10:00,124.62,124.62,124.39,124.5,7700.0,98.3313,98.3313,98.1498,98.2366,7700.0
2010-11-23 11:20:00,124.57,124.62,124.21,124.21,16900.0,98.2918,98.3313,98.0077,98.0077,16900.0
2010-11-23 11:30:00,124.1,124.34,124.06,124.34,4100.0,97.9209,98.1103,97.8894,98.1103,4100.0
2010-11-23 11:40:00,124.34,124.66,124.34,124.66,13000.0,98.1103,98.3628,98.1103,98.3628,13000.0
2010-11-23 11:50:00,124.65,124.83,124.54,124.62,6800.0,98.3549,98.497,98.2681,98.3313,6800.0
2010-11-23 12:00:00,124.59,124.64,124.48,124.62,4100.0,98.3076,98.347,98.2208,98.3313,4100.0
2010-11-23 12:10:00,124.64,124.75,124.48,124.54,43400.0,98.347,98.4338,98.2208,98.2681,43400.0
2010-11-23 12:20:00,124.55,124.57,124.43,124.51,16600.0,98.276,98.2918,98.1813,98.2445,16600.0
2010-11-23 12:30:00,124.52,124.6,124.23,124.3,10000.0,98.2523,98.3155,98.0235,98.0788,10000.0
2010-11-23 12:40:00,124.29,124.54,124.29,124.47,6000.0,98.0709,98.2681,98.0709,98.2129,6000.0
2010-11-23 12:50:00,124.47,124.49,124.32,124.43,15100.0,98.2129,98.2287,98.0945,98.1813,15100.0
2010-11-23 13:00:00,124.43,124.45,124.27,124.27,8800.0,98.1813,98.1971,98.0551,98.0551,8800.0
2010-11-23 13:10:00,124.25,124.35,124.24,124.35,9400.0,98.0393,98.1182,98.0314,98.1182,9400.0
2010-11-23 13:20:00,124.37,124.51,124.24,124.51,8200.0,98.134,98.2445,98.0314,98.2445,8200.0
2010-11-23 13:30:00,124.55,124.63,124.33,124.39,12300.0,98.276,98.3391,98.1024,98.1498,12300.0
2010-11-23 13:40:00,124.4,124.51,124.29,124.31,9800.0,98.1577,98.2445,98.0709,98.0866,9800.0
2010-11-23 13:50:00,124.37,124.44,124.16,124.24,17800.0,98.134,98.1892,97.9683,98.0314,17800.0
2010-11-23 14:00:00,124.26,124.6,124.16,124.32,21100.0,98.0472,98.3155,97.9683,98.0945,21100.0
2010-11-23 14:10:00,124.32,124.4,123.94,123.94,16600.0,98.0945,98.1577,97.7947,97.7947,16600.0
2010-11-23 14:20:00,123.91,123.94,123.64,123.76,22100.0,97.771,97.7947,97.558,97.6527,22100.0
2010-11-23 14:30:00,123.75,123.96,123.62,123.74,15500.0,97.6448,97.8105,97.5422,97.6369,15500.0
2010-11-23 14:40:00,123.74,123.92,123.64,123.68,14100.0,97.6369,97.7789,97.558,97.5895,14100.0
2010-11-23 14:50:00,123.68,124.0,123.67,123.81,29200.0,97.5895,97.842,97.5817,97.6921,29200.0
2010-11-23 15:00:00,123.81,124.21,123.76,124.11,27700.0,97.6921,98.0077,97.6527,97.9288,27700.0
2010-11-23 15:10:00,124.04,124.06,123.87,123.92,44700.0,97.8736,97.8894,97.7395,97.7789,44700.0
2010-11-23 15:20:00,123.92,124.01,123.79,124.01,13200.0,97.7789,97.8499,97.6763,97.8499,13200.0
2010-11-23 15:30:00,124.05,124.2,123.73,123.81,23100.0,97.8815,97.9999,97.629,97.6921,23100.0
2010-11-23 15:40:00,123.82,124.03,123.75,123.94,37700.0,97.7,97.8657,97.6448,97.7947,37700.0
2010-11-23 15:50:00,123.89,124.06,123.85,123.99,67800.0,97.7552,97.8894,97.7237,97.8342,67800.0
2010-11-24 09:30:00,124.88,125.53,124.83,125.4,34200.0,98.5364,99.0493,98.497,98.9467,34200.0
2010-11-24 09:40:00,125.48,125.83,125.27,125.8,8300.0,99.0098,99.286,98.8441,99.2623,8300.0
2010-11-24 09:50:00,125.82,126.32,125.62,126.16,10900.0,99.2781,99.6726,99.1203,99.5464,10900.0
2010-11-24 10:00:00,126.11,126.11,125.75,125.82,22400.0,99.5069,99.5069,99.2229,99.2781,22400.0
2010-11-24 10:10:00,125.82,125.96,125.67,125.94,13600.0,99.2781,99.3886,99.1598,99.3728,13600.0
2010-11-24 10:20:00,125.99,126.35,125.9,126.35,14100.0,99.4123,99.6963,99.3412,99.6963,14100.0
2010-11-24 10:30:00,126.4,126.51,126.37,126.45,8200.0,99.7358,99.8226,99.7121,99.7752,8200.0
2010-11-24 10:40:00,126.48,126.48,126.42,126.42,12100.0,99.7989,99.7989,99.7515,99.7515,12100.0
2010-11-24 10:50:00,126.4,126.47,126.2,126.46,13200.0,99.7358,99.791,99.578,99.7831,13200.0
2010-11-24 11:00:00,126.4,126.48,126.22,126.39,15900.0,99.7358,99.7989,99.5937,99.7279,15900.0
2010-11-24 11:10:00,126.39,126.47,126.3,126.38,4900.0,99.7279,99.791,99.6569,99.72,4900.0
2010-11-24 11:20:00,126.37,126.56,126.32,126.54,22300.0,99.7121,99.862,99.6726,99.8462,22300.0
2010-11-24 11:30:00,126.56,126.75,126.54,126.68,6900.0,99.862,100.0119,99.8462,99.9567,6900.0
2010-11-24 11:40:00,126.66,126.78,126.51,126.55,5800.0,99.9409,100.0356,99.8226,99.8541,5800.0
2010-11-24 11:50:00,126.55,126.68,126.51,126.67,4800.0,99.8541,99.9567,99.8226,99.9488,4800.0
2010-11-24 12:00:00,126.66,126.83,126.6,126.68,4300.0,99.9409,100.0751,99.8936,99.9567,4300.0
2010-11-24 12:10:00,126.63,126.78,126.63,126.72,2900.0,99.9172,100.0356,99.9172,99.9883,2900.0
2010-11-24 12:20:00,126.65,126.75,126.61,126.62,6300.0,99.933,100.0119,99.9015,99.9094,6300.0
2010-11-24 12:30:00,126.64,126.75,126.64,126.66,3100.0,99.9251,100.0119,99.9251,99.9409,3100.0
2010-11-24 12:40:00,126.64,126.73,126.64,126.69,1800.0,99.9251,99.9961,99.9251,99.9646,1800.0
2010-11-24 12:50:00,126.67,126.82,126.64,126.82,6300.0,99.9488,100.0672,99.9251,100.0672,6300.0
2010-11-24 13:00:00,126.83,126.83,126.71,126.77,3200.0,100.0751,100.0751,99.9804,100.0277,3200.0
2010-11-24 13:10:00,126.8,126.83,126.75,126.75,4500.0,100.0514,100.0751,100.0119,100.0119,4500.0
2010-11-24 13:20:00,126.76,127.03,126.76,126.89,11800.0,100.0198,100.2329,100.0198,100.1224,11800.0
2010-11-24 13:30:00,126.9,126.98,126.82,126.82,6700.0,100.1303,100.1934,100.0672,100.0672,6700.0
2010-11-24 13:40:00,126.82,127.0,126.74,126.88,13100.0,100.0672,100.2092,100.004,100.1145,13100.0
2010-11-24 13:50:00,126.86,126.92,126.77,126.84,6100.0,100.0987,100.1461,100.0277,100.0829,6100.0
2010-11-24 14:00:00,126.85,126.88,126.79,126.86,19900.0,100.0908,100.1145,100.0435,100.0987,19900.0
2010-11-24 14:10:00,126.83,126.85,126.64,126.65,15200.0,100.0751,100.0908,99.9251,99.933,15200.0
2010-11-24 14:20:00,126.67,126.75,126.64,126.71,8600.0,99.9488,100.0119,99.9251,99.9804,8600.0
2010-11-24 14:30:00,126.69,126.74,126.65,126.65,10900.0,99.9646,100.004,99.933,99.933,10900.0
2010-11-24 14:40:00,126.66,126.74,126.64,126.72,6500.0,99.9409,100.004,99.9251,99.9883,6500.0
2010-11-24 14:50:00,126.71,126.74,126.62,126.67,6600.0,99.9804,100.004,99.9094,99.9488,6600.0
2010-11-24 15:00:00,126.67,126.74,126.65,126.73,19000.0,99.9488,100.004,99.933,99.9961,19000.0
2010-11-24 15:10:00,126.71,126.72,126.55,126.57,8400.0,99.9804,99.9883,99.8541,99.8699,8400.0
2010-11-24 15:20:00,126.57,126.74,126.55,126.73,16400.0,99.8699,100.004,99.8541,99.9961,16400.0
2010-11-24 15:30:00,126.73,126.73,126.4,126.45,14900.0,99.9961,99.9961,99.7358,99.7752,14900.0
2010-11-24 15:40:00,126.44,126.61,126.35,126.4,20200.0,99.7673,99.9015,99.6963,99.7358,20200.0
2010-11-24 15:50:00,126.37,126.69,126.33,126.61,22600.0,99.7121,99.9646,99.6805,99.9015,22600.0
2010-11-26 09:30:00,125.75,126.08,125.75,126.02,4200.0,99.2229,99.4833,99.2229,99.4359,4200.0
2010-11-26 09:40:00,125.88,125.92,125.69,125.74,2300.0,99.3255,99.357,99.1755,99.215,2300.0
2010-11-26 09:50:00,125.8,126.1,125.8,125.88,4000.0,99.2623,99.499,99.2623,99.3255,4000.0
2010-11-26 10:00:00,125.88,126.07,125.83,126.07,6300.0,99.3255,99.4754,99.286,99.4754,6300.0
2010-11-26 10:10:00,126.09,126.33,126.06,126.1,5100.0,99.4912,99.6805,99.4675,99.499,5100.0
2010-11-26 10:20:00,126.03,126.18,125.83,125.96,9200.0,99.4438,99.5622,99.286,99.3886,9200.0
2010-11-26 10:30:00,125.98,126.2,125.87,126.14,5700.0,99.4044,99.578,99.3176,99.5306,5700.0
2010-11-26 10:40:00,126.14,126.3,126.13,126.16,7800.0,99.5306,99.6569,99.5227,99.5464,7800.0
2010-11-26 10:50:00,126.14,126.14,126.03,126.03,8100.0,99.5306,99.5306,99.4438,99.4438,8100.0
2010-11-26 11:00:00,126.06,126.11,125.9,126.09,2800.0,99.4675,99.5069,99.3412,99.4912,2800.0
2010-11-26 11:10:00,126.1,126.21,126.01,126.19,4500.0,99.499,99.5858,99.428,99.5701,4500.0
2010-11-26 11:20:00,126.14,126.2,125.98,126.07,9400.0,99.5306,99.578,99.4044,99.4754,9400.0
2010-11-26 11:30:00,126.15,126.15,126.0,126.04,6800.0,99.5385,99.5385,99.4201,99.4517,6800.0
2010-11-26 11:40:00,126.06,126.07,125.9,126.01,7300.0,99.4675,99.4754,99.3412,99.428,7300.0
2010-11-26 11:50:00,126.0,126.1,125.91,126.1,3900.0,99.4201,99.499,99.3491,99.499,3900.0
2010-11-26 12:00:00,126.08,126.08,125.89,125.97,13600.0,99.4833,99.4833,99.3333,99.3965,13600.0
2010-11-26 12:10:00,125.98,126.01,125.9,125.9,7200.0,99.4044,99.428,99.3412,99.3412,7200.0
2010-11-26 12:20:00,125.89,126.05,125.88,126.0,5500.0,99.3333,99.4596,99.3255,99.4201,5500.0
2010-11-26 12:30:00,125.99,126.06,125.96,125.96,5100.0,99.4123,99.4675,99.3886,99.3886,5100.0
2010-11-26 12:40:00,125.97,126.04,125.93,126.0,11700.0,99.3965,99.4517,99.3649,99.4201,11700.0
2010-11-26 12:50:00,125.96,125.98,125.71,125.83,12000.0,99.3886,99.4044,99.1913,99.286,12000.0
2010-11-29 09:30:00,124.88,125.42,124.17,124.18,11100.0,98.5364,98.9625,97.9762,97.9841,11100.0
2010-11-29 09:40:00,124.24,124.63,124.16,124.47,17900.0,98.0314,98.3391,97.9683,98.2129,17900.0
2010-11-29 09:50:00,124.47,124.64,124.1,124.1,25500.0,98.2129,98.347,97.9209,97.9209,25500.0
2010-11-29 10:00:00,124.13,124.14,123.89,123.94,10400.0,97.9446,97.9525,97.7552,97.7947,10400.0
2010-11-29 10:10:00,124.02,124.3,123.78,124.22,9300.0,97.8578,98.0788,97.6685,98.0156,9300.0
2010-11-29 10:20:00,124.16,124.26,124.0,124.01,10500.0,97.9683,98.0472,97.842,97.8499,10500.0
2010-11-29 10:30:00,124.09,124.62,124.03,124.59,7600.0,97.9131,98.3313,97.8657,98.3076,7600.0
2010-11-29 10:40:00,124.62,124.8,124.44,124.57,7400.0,98.3313,98.4733,98.1892,98.2918,7400.0
2010-11-29 10:50:00,124.54,124.69,124.19,124.19,4400.0,98.2681,98.3865,97.992,97.992,4400.0
2010-11-29 11:00:00,124.3,124.54,124.13,124.51,4000.0,98.0788,98.2681,97.9446,98.2445,4000.0
2010-11-29 11:10:00,124.5,124.8,124.47,124.47,2400.0,98.2366,98.4733,98.2129,98.2129,2400.0
2010-11-29 11:20:00,124.54,124.72,124.27,124.49,4000.0,98.2681,98.4102,98.0551,98.2287,4000.0
2010-11-29 11:30:00,124.52,124.62,124.16,124.18,24500.0,98.2523,98.3313,97.9683,97.9841,24500.0
2010-11-29 11:40:00,124.21,124.21,124.0,124.21,5600.0,98.0077,98.0077,97.842,98.0077,5600.0
2010-11-29 11:50:00,124.1,124.23,124.0,124.21,12800.0,97.9209,98.0235,97.842,98.0077,12800.0
2010-11-29 12:00:00,124.18,124.64,124.18,124.6,4400.0,97.9841,98.347,97.9841,98.3155,4400.0
2010-11-29 12:10:00,124.58,124.64,124.52,124.54,1900.0,98.2997,98.347,98.2523,98.2681,1900.0
2010-11-29 12:20:00,124.57,124.69,124.5,124.5,2000.0,98.2918,98.3865,98.2366,98.2366,2000.0
2010-11-29 12:30:00,124.49,124.56,124.34,124.4,17900.0,98.2287,98.2839,98.1103,98.1577,17900.0
2010-11-29 12:40:00,124.49,124.6,124.46,124.51,4800.0,98.2287,98.3155,98.205,98.2445,4800.0
2010-11-29 12:50:00,124.46,124.48,124.33,124.33,2300.0,98.205,98.2208,98.1024,98.1024,2300.0
2010-11-29 13:00:00,124.33,124.44,124.28,124.3,2800.0,98.1024,98.1892,98.063,98.0788,2800.0
2010-11-29 13:10:00,124.27,124.32,124.24,124.24,1200.0,98.0551,98.0945,98.0314,98.0314,1200.0
2010-11-29 13:20:00,124.29,124.32,124.12,124.17,6400.0,98.0709,98.0945,97.9367,97.9762,6400.0
2010-11-29 13:30:00,124.13,124.3,124.03,124.14,13600.0,97.9446,98.0788,97.8657,97.9525,13600.0
2010-11-29 13:40:00,124.15,124.46,124.13,124.44,5600.0,97.9604,98.205,97.9446,98.1892,5600.0
2010-11-29 13:50:00,124.44,124.44,124.17,124.17,5400.0,98.1892,98.1892,97.9762,97.9762,5400.0
2010-11-29 14:00:00,124.2,124.34,124.16,124.34,5000.0,97.9999,98.1103,97.9683,98.1103,5000.0
2010-11-29 14:10:00,124.35,124.42,124.24,124.32,20800.0,98.1182,98.1734,98.0314,98.0945,20800.0
2010-11-29 14:20:00,124.31,124.54,124.13,124.54,5000.0,98.0866,98.2681,97.9446,98.2681,5000.0
2010-11-29 14:30:00,124.53,125.17,124.53,125.01,14200.0,98.2602,98.7652,98.2602,98.639,14200.0
2010-11-29 14:40:00,125.01,125.17,124.96,125.17,9700.0,98.639,98.7652,98.5995,98.7652,9700.0
2010-11-29 14:50:00,125.16,125.26,124.93,125.25,8800.0,98.7573,98.8362,98.5759,98.8284,8800.0
2010-11-29 15:00:00,125.25,125.36,125.13,125.22,56500.0,98.8284,98.9152,98.7337,98.8047,56500.0
2010-11-29 15:10:00,125.22,125.42,125.11,125.42,5600.0,98.8047,98.9625,98.7179,98.9625,5600.0
2010-11-29 15:20:00,125.39,125.39,125.21,125.3,13200.0,98.9388,98.9388,98.7968,98.8678,13200.0
2010-11-29 15:30:00,125.27,125.27,125.02,125.1,11400.0,98.8441,98.8441,98.6469,98.71,11400.0
2010-11-29 15:40:00,125.1,125.35,124.98,125.31,15400.0,98.71,98.9073,98.6153,98.8757,15400.0
2010-11-29 15:50:00,125.31,125.33,124.96,125.07,20900.0,98.8757,98.8915,98.5995,98.6863,20900.0
2010-11-30 09:30:00,123.62,124.59,123.62,124.19,17500.0,97.5422,98.3076,97.5422,97.992,17500.0
2010-11-30 09:40:00,124.21,124.96,124.1,124.79,26100.0,98.0077,98.5995,97.9209,98.4654,26100.0
2010-11-30 09:50:00,124.84,125.3,124.8,125.3,11900.0,98.5048,98.8678,98.4733,98.8678,11900.0
2010-11-30 10:00:00,125.31,125.59,124.92,124.92,8800.0,98.8757,99.0966,98.568,98.568,8800.0
2010-11-30 10:10:00,124.88,125.04,124.77,124.98,8200.0,98.5364,98.6627,98.4496,98.6153,8200.0
2010-11-30 10:20:00,124.92,125.44,124.87,125.36,10200.0,98.568,98.9783,98.5285,98.9152,10200.0
2010-11-30 10:30:00,125.38,125.38,124.95,124.98,5500.0,98.9309,98.9309,98.5916,98.6153,5500.0
2010-11-30 10:40:00,125.06,125.06,124.64,124.8,6400.0,98.6784,98.6784,98.347,98.4733,6400.0
2010-11-30 10:50:00,124.72,124.72,124.49,124.67,5800.0,98.4102,98.4102,98.2287,98.3707,5800.0
2010-11-30 11:00:00,124.69,124.83,124.66,124.69,5200.0,98.3865,98.497,98.3628,98.3865,5200.0
2010-11-30 11:10:00,124.65,124.86,124.56,124.84,7300.0,98.3549,98.5206,98.2839,98.5048,7300.0
2010-11-30 11:20:00,124.83,125.35,124.75,125.15,26800.0,98.497,98.9073,98.4338,98.7495,26800.0
2010-11-30 11:30:00,125.2,125.2,124.77,124.88,11100.0,98.7889,98.7889,98.4496,98.5364,11100.0
2010-11-30 11:40:00,124.95,125.13,124.94,125.01,4600.0,98.5916,98.7337,98.5838,98.639,4600.0
2010-11-30 11:50:00,125.0,125.24,124.9,125.15,6100.0,98.6311,98.8205,98.5522,98.7495,6100.0
2010-11-30 12:00:00,125.1,125.24,124.92,124.97,7900.0,98.71,98.8205,98.568,98.6074,7900.0
2010-11-30 12:10:00,125.04,125.2,125.01,125.04,4100.0,98.6627,98.7889,98.639,98.6627,4100.0
2010-11-30 12:20:00,125.06,125.13,125.0,125.06,12900.0,98.6784,98.7337,98.6311,98.6784,12900.0
2010-11-30 12:30:00,125.09,125.12,124.95,124.99,6600.0,98.7021,98.7258,98.5916,98.6232,6600.0
2010-11-30 12:40:00,124.97,125.18,124.9,125.11,4700.0,98.6074,98.7731,98.5522,98.7179,4700.0
2010-11-30 12:50:00,125.1,125.24,125.08,125.24,6300.0,98.71,98.8205,98.6942,98.8205,6300.0
2010-11-30 13:00:00,125.19,125.65,125.18,125.52,7500.0,98.781,99.144,98.7731,99.0414,7500.0
2010-11-30 13:10:00,125.58,125.74,125.51,125.7,11000.0,99.0887,99.215,99.0335,99.1834,11000.0
2010-11-30 13:20:00,125.74,125.83,125.58,125.58,5600.0,99.215,99.286,99.0887,99.0887,5600.0
2010-11-30 13:30:00,125.58,125.66,125.56,125.64,2800.0,99.0887,99.1519,99.073,99.1361,2800.0
2010-11-30 13:40:00,125.68,125.79,125.4,125.65,27700.0,99.1676,99.2544,98.9467,99.144,27700.0
2010-11-30 13:50:00,125.65,125.68,125.37,125.39,20100.0,99.144,99.1676,98.923,98.9388,20100.0
2010-11-30 14:00:00,125.41,125.5,125.37,125.45,18000.0,98.9546,99.0256,98.923,98.9862,18000.0
2010-11-30 14:10:00,125.45,125.45,125.17,125.19,15200.0,98.9862,98.9862,98.7652,98.781,15200.0
2010-11-30 14:20:00,125.16,125.26,124.75,124.87,21500.0,98.7573,98.8362,98.4338,98.5285,21500.0
2010-11-30 14:30:00,124.83,125.0,124.77,124.78,28100.0,98.497,98.6311,98.4496,98.4575,28100.0
2010-11-30 14:40:00,124.77,125.18,124.77,125.13,9400.0,98.4496,98.7731,98.4496,98.7337,9400.0
2010-11-30 14:50:00,125.14,125.52,125.14,125.5,49200.0,98.7416,99.0414,98.7416,99.0256,49200.0
2010-11-30 15:00:00,125.48,125.51,125.31,125.39,12500.0,99.0098,99.0335,98.8757,98.9388,12500.0
2010-11-30 15:10:00,125.3,125.36,125.06,125.25,17200.0,98.8678,98.9152,98.6784,98.8284,17200.0
2010-11-30 15:20:00,125.28,125.48,125.1,125.26,16700.0,98.852,99.0098,98.71,98.8362,16700.0
2010-11-30 15:30:00,125.28,125.38,125.22,125.27,10900.0,98.852,98.9309,98.8047,98.8441,10900.0
2010-11-30 15:40:00,125.27,125.27,124.85,124.85,23900.0,98.8441,98.8441,98.5127,98.5127,23900.0
2010-11-30 15:50:00,124.85,125.18,124.76,125.0,49800.0,98.5127,98.7731,98.4417,98.6311,49800.0
2010-12-01 09:30:00,125.99,127.8,125.97,127.25,26300.0,99.4123,100.8404,99.3965,100.4065,26300.0
2010-12-01 09:40:00,127.28,127.58,127.25,127.52,13800.0,100.4301,100.6668,100.4065,100.6195,13800.0
2010-12-01 09:50:00,127.48,127.88,127.38,127.8,16400.0,100.5879,100.9036,100.509,100.8404,16400.0
2010-12-01 10:00:00,127.87,127.96,127.18,127.25,14200.0,100.8957,100.9667,100.3512,100.4065,14200.0
2010-12-01 10:10:00,127.28,127.62,127.09,127.57,15300.0,100.4301,100.6984,100.2802,100.6589,15300.0
2010-12-01 10:20:00,127.54,127.68,127.11,127.14,23900.0,100.6353,100.7457,100.296,100.3197,23900.0
2010-12-01 10:30:00,127.14,127.38,127.13,127.26,11900.0,100.3197,100.509,100.3118,100.4143,11900.0
2010-12-01 10:40:00,127.33,127.5,127.29,127.43,6100.0,100.4696,100.6037,100.438,100.5485,6100.0
2010-12-01 10:50:00,127.39,127.39,127.18,127.36,5600.0,100.5169,100.5169,100.3512,100.4932,5600.0
2010-12-01 11:00:00,127.31,127.32,127.06,127.15,8700.0,100.4538,100.4617,100.2565,100.3275,8700.0
2010-12-01 11:10:00,127.18,127.43,127.18,127.32,6000.0,100.3512,100.5485,100.3512,100.4617,6000.0
2010-12-01 11:20:00,127.28,127.36,127.2,127.35,9800.0,100.4301,100.4932,100.367,100.4854,9800.0
2010-12-01 11:30:00,127.4,127.55,127.39,127.5,5200.0,100.5248,100.6432,100.5169,100.6037,5200.0
2010-12-01 11:40:00,127.49,127.68,127.4,127.66,25600.0,100.5958,100.7457,100.5248,100.73,25600.0
2010-12-01 11:50:00,127.7,128.26,127.68,128.1,11400.0,100.7615,101.2034,100.7457,101.0771,11400.0
2010-12-01 12:00:00,128.06,128.2,127.95,127.99,18700.0,101.0456,101.156,100.9588,100.9903,18700.0
2010-12-01 12:10:00,128.01,128.05,127.83,127.84,9200.0,101.0061,101.0377,100.8641,100.872,9200.0
2010-12-01 12:20:00,127.87,127.95,127.85,127.88,8400.0,100.8957,100.9588,100.8799,100.9036,8400.0
2010-12-01 12:30:00,127.9,127.93,127.72,127.75,13800.0,100.9193,100.943,100.7773,100.801,13800.0
2010-12-01 12:40:00,127.76,127.92,127.75,127.91,18400.0,100.8089,100.9351,100.801,100.9272,18400.0
2010-12-01 12:50:00,127.92,128.13,127.88,128.13,12700.0,100.9351,101.1008,100.9036,101.1008,12700.0
2010-12-01 13:00:00,128.15,128.17,128.07,128.12,5600.0,101.1166,101.1324,101.0535,101.0929,5600.0
2010-12-01 13:10:00,128.12,128.25,127.94,127.94,8300.0,101.0929,101.1955,100.9509,100.9509,8300.0
2010-12-01 13:20:00,127.89,127.99,127.81,127.92,8100.0,100.9114,100.9903,100.8483,100.9351,8100.0
2010-12-01 13:30:00,127.89,128.0,127.84,127.94,32600.0,100.9114,100.9982,100.872,100.9509,32600.0
2010-12-01 13:40:00,127.93,127.94,127.72,127.86,18900.0,100.943,100.9509,100.7773,100.8878,18900.0
2010-12-01 13:50:00,127.85,127.85,127.69,127.69,9100.0,100.8799,100.8799,100.7536,100.7536,9100.0
2010-12-01 14:00:00,127.74,127.79,127.64,127.66,11400.0,100.7931,100.8325,100.7142,100.73,11400.0
2010-12-01 14:10:00,127.66,127.73,127.58,127.73,13900.0,100.73,100.7852,100.6668,100.7852,13900.0
2010-12-01 14:20:00,127.71,127.84,127.67,127.69,11600.0,100.7694,100.872,100.7379,100.7536,11600.0
2010-12-01 14:30:00,127.72,127.9,127.61,127.9,11500.0,100.7773,100.9193,100.6905,100.9193,11500.0
2010-12-01 14:40:00,127.87,127.87,127.75,127.75,8800.0,100.8957,100.8957,100.801,100.801,8800.0
2010-12-01 14:50:00,127.69,127.86,127.67,127.76,10700.0,100.7536,100.8878,100.7379,100.8089,10700.0
2010-12-01 15:00:00,127.8,127.84,127.54,127.57,14100.0,100.8404,100.872,100.6353,100.6589,14100.0
2010-12-01 15:10:00,127.58,127.71,127.49,127.5,13700.0,100.6668,100.7694,100.5958,100.6037,13700.0
2010-12-01 15:20:00,127.53,127.59,127.46,127.46,21600.0,100.6274,100.6747,100.5722,100.5722,21600.0
2010-12-01 15:30:00,127.47,127.57,127.38,127.54,17700.0,100.58,100.6589,100.509,100.6353,17700.0
2010-12-01 15:40:00,127.52,127.57,127.29,127.34,25100.0,100.6195,100.6589,100.438,100.4775,25100.0
2010-12-01 15:50:00,127.35,127.43,127.09,127.28,50400.0,100.4854,100.5485,100.2802,100.4301,50400.0
2010-12-02 09:30:00,127.42,127.89,127.27,127.76,8000.0,100.5406,100.9114,100.4222,100.8089,8000.0
2010-12-02 09:40:00,127.72,128.29,127.61,128.08,11100.0,100.7773,101.2271,100.6905,101.0614,11100.0
2010-12-02 09:50:00,128.17,128.69,128.03,128.69,14000.0,101.1324,101.5427,101.0219,101.5427,14000.0
2010-12-02 10:00:00,128.71,129.19,128.67,129.05,27800.0,101.5585,101.9372,101.5269,101.8267,27800.0
2010-12-02 10:10:00,129.01,129.37,128.97,129.3,18300.0,101.7952,102.0792,101.7636,102.024,18300.0
2010-12-02 10:20:00,129.29,129.29,129.04,129.09,18100.0,102.0161,102.0161,101.8189,101.8583,18100.0
2010-12-02 10:30:00,129.11,129.18,128.86,128.96,9200.0,101.8741,101.9293,101.6768,101.7557,9200.0
2010-12-02 10:40:00,128.96,128.96,128.74,128.88,7000.0,101.7557,101.7557,101.5821,101.6926,7000.0
2010-12-02 10:50:00,128.93,129.19,128.87,129.19,19200.0,101.7321,101.9372,101.6847,101.9372,19200.0
2010-12-02 11:00:00,129.2,129.23,129.01,129.01,11400.0,101.9451,101.9688,101.7952,101.7952,11400.0
2010-12-02 11:10:00,129.08,129.36,129.01,129.35,7900.0,101.8504,102.0713,101.7952,102.0635,7900.0
2010-12-02 11:20:00,129.39,129.5,129.25,129.5,8000.0,102.095,102.1818,101.9846,102.1818,8000.0
2010-12-02 11:30:00,129.37,129.45,129.32,129.4,9200.0,102.0792,102.1424,102.0398,102.1029,9200.0
2010-12-02 11:40:00,129.4,129.52,129.4,129.51,9500.0,102.1029,102.1976,102.1029,102.1897,9500.0
2010-12-02 11:50:00,129.5,129.59,129.47,129.53,7000.0,102.1818,102.2528,102.1581,102.2055,7000.0
2010-12-02 12:00:00,129.53,129.58,129.43,129.55,14200.0,102.2055,102.2449,102.1266,102.2213,14200.0
2010-12-02 12:10:00,129.55,129.75,129.54,129.68,9400.0,102.2213,102.3791,102.2134,102.3238,9400.0
2010-12-02 12:20:00,129.71,129.87,129.66,129.77,12600.0,102.3475,102.4738,102.3081,102.3949,12600.0
2010-12-02 12:30:00,129.73,129.96,129.73,129.96,14900.0,102.3633,102.5448,102.3633,102.5448,14900.0
2010-12-02 12:40:00,129.95,129.99,129.91,129.95,6300.0,102.5369,102.5684,102.5053,102.5369,6300.0
2010-12-02 12:50:00,129.91,129.99,129.91,129.91,9600.0,102.5053,102.5684,102.5053,102.5053,9600.0
2010-12-02 13:00:00,129.91,129.96,129.82,129.91,8100.0,102.5053,102.5448,102.4343,102.5053,8100.0
2010-12-02 13:10:00,129.91,130.08,129.88,130.04,21600.0,102.5053,102.6395,102.4817,102.6079,21600.0
2010-12-02 13:20:00,130.04,130.24,130.0,130.24,10500.0,102.6079,102.7657,102.5763,102.7657,10500.0
2010-12-02 13:30:00,130.24,130.5,130.24,130.47,16100.0,102.7657,102.9709,102.7657,102.9472,16100.0
2010-12-02 13:40:00,130.45,130.52,130.41,130.5,10900.0,102.9314,102.9866,102.8998,102.9709,10900.0
2010-12-02 13:50:00,130.51,130.63,130.46,130.52,15600.0,102.9788,103.0734,102.9393,102.9866,15600.0
2010-12-02 14:00:00,130.52,130.7,130.48,130.7,14800.0,102.9866,103.1287,102.9551,103.1287,14800.0
2010-12-02 14:10:00,130.7,130.87,130.67,130.74,16300.0,103.1287,103.2628,103.105,103.1602,16300.0
2010-12-02 14:20:00,130.79,131.09,130.79,131.09,23000.0,103.1997,103.4364,103.1997,103.4364,23000.0
2010-12-02 14:30:00,131.08,131.14,130.83,130.98,28000.0,103.4285,103.4759,103.2312,103.3496,28000.0
2010-12-02 14:40:00,130.98,131.16,130.97,131.13,11300.0,103.3496,103.4916,103.3417,103.468,11300.0
2010-12-02 14:50:00,131.13,131.26,131.0,131.04,41300.0,103.468,103.5705,103.3654,103.3969,41300.0
2010-12-02 15:00:00,131.1,131.2,131.0,131.16,26400.0,103.4443,103.5232,103.3654,103.4916,26400.0
2010-12-02 15:10:00,131.15,131.19,131.0,131.07,15400.0,103.4837,103.5153,103.3654,103.4206,15400.0
2010-12-02 15:20:00,131.08,131.31,131.08,131.21,41900.0,103.4285,103.61,103.4285,103.5311,41900.0
2010-12-02 15:30:00,131.21,131.22,131.04,131.21,46500.0,103.5311,103.539,103.3969,103.5311,46500.0
2010-12-02 15:40:00,131.19,131.29,131.17,131.22,31500.0,103.5153,103.5942,103.4995,103.539,31500.0
2010-12-02 15:50:00,131.21,131.24,131.11,131.15,49000.0,103.5311,103.5548,103.4522,103.4837,49000.0
2010-12-03 09:30:00,130.69,131.16,130.51,131.11,10100.0,103.1208,103.4916,102.9788,103.4522,10100.0
2010-12-03 09:40:00,131.22,131.47,131.01,131.18,12700.0,103.539,103.7362,103.3733,103.5074,12700.0
2010-12-03 09:50:00,131.21,131.21,130.77,130.84,9300.0,103.5311,103.5311,103.1839,103.2391,9300.0
2010-12-03 10:00:00,130.88,131.31,130.83,131.0,10900.0,103.2707,103.61,103.2312,103.3654,10900.0
2010-12-03 10:10:00,130.98,130.99,130.66,130.88,10200.0,103.3496,103.3575,103.0971,103.2707,10200.0
2010-12-03 10:20:00,130.88,131.07,130.68,130.77,12600.0,103.2707,103.4206,103.1129,103.1839,12600.0
2010-12-03 10:30:00,130.78,131.01,130.68,130.89,7000.0,103.1918,103.3733,103.1129,103.2786,7000.0
2010-12-03 10:40:00,130.9,131.01,130.9,130.97,3400.0,103.2865,103.3733,103.2865,103.3417,3400.0
2010-12-03 10:50:00,130.89,131.23,130.89,131.23,2800.0,103.2786,103.5469,103.2786,103.5469,2800.0
2010-12-03 11:00:00,131.16,131.3,131.16,131.21,3800.0,103.4916,103.6021,103.4916,103.5311,3800.0
2010-12-03 11:10:00,131.03,131.04,130.94,130.97,2000.0,103.3891,103.3969,103.318,103.3417,2000.0
2010-12-03 11:20:00,130.95,131.1,130.95,131.08,5700.0,103.3259,103.4443,103.3259,103.4285,5700.0
2010-12-03 11:30:00,131.06,131.07,130.88,130.95,9300.0,103.4127,103.4206,103.2707,103.3259,9300.0
2010-12-03 11:40:00,130.94,131.05,130.94,131.04,4200.0,103.318,103.4048,103.318,103.3969,4200.0
2010-12-03 11:50:00,131.03,131.03,130.85,130.99,9800.0,103.3891,103.3891,103.247,103.3575,9800.0
2010-12-03 12:00:00,131.0,131.14,131.0,131.14,1800.0,103.3654,103.4759,103.3654,103.4759,1800.0
2010-12-03 12:10:00,131.2,131.21,131.13,131.21,5300.0,103.5232,103.5311,103.468,103.5311,5300.0
2010-12-03 12:20:00,131.19,131.2,131.04,131.07,6100.0,103.5153,103.5232,103.3969,103.4206,6100.0
2010-12-03 12:30:00,131.1,131.21,131.09,131.19,3000.0,103.4443,103.5311,103.4364,103.5153,3000.0
2010-12-03 12:40:00,131.26,131.32,131.0,131.07,6300.0,103.5705,103.6179,103.3654,103.4206,6300.0
2010-12-03 12:50:00,131.1,131.13,131.0,131.11,3800.0,103.4443,103.468,103.3654,103.4522,3800.0
2010-12-03 13:00:00,131.16,131.34,131.16,131.26,3600.0,103.4916,103.6337,103.4916,103.5705,3600.0
2010-12-03 13:10:00,131.28,131.28,131.04,131.04,6700.0,103.5863,103.5863,103.3969,103.3969,6700.0
2010-12-03 13:20:00,131.07,131.25,131.02,131.16,2300.0,103.4206,103.5626,103.3812,103.4916,2300.0
2010-12-03 13:30:00,131.19,131.22,131.0,131.02,8900.0,103.5153,103.539,103.3654,103.3812,8900.0
2010-12-03 13:40:00,131.01,131.1,130.98,131.08,15600.0,103.3733,103.4443,103.3496,103.4285,15600.0
2010-12-03 13:50:00,131.1,131.32,131.1,131.28,11100.0,103.4443,103.6179,103.4443,103.5863,11100.0
2010-12-03 14:00:00,131.3,131.42,131.19,131.21,4000.0,103.6021,103.6968,103.5153,103.5311,4000.0
2010-12-03 14:10:00,131.23,131.23,131.14,131.22,5300.0,103.5469,103.5469,103.4759,103.539,5300.0
2010-12-03 14:20:00,131.24,131.32,131.17,131.25,4400.0,103.5548,103.6179,103.4995,103.5626,4400.0
2010-12-03 14:30:00,131.3,131.36,131.23,131.34,5600.0,103.6021,103.6494,103.5469,103.6337,5600.0
2010-12-03 14:40:00,131.32,131.44,131.31,131.44,5300.0,103.6179,103.7126,103.61,103.7126,5300.0
2010-12-03 14:50:00,131.45,131.49,131.39,131.49,6100.0,103.7205,103.752,103.6731,103.752,6100.0
2010-12-03 15:00:00,131.49,131.5,131.3,131.31,10100.0,103.752,103.7599,103.6021,103.61,10100.0
2010-12-03 15:10:00,131.31,131.31,131.23,131.27,7900.0,103.61,103.61,103.5469,103.5784,7900.0
2010-12-03 15:20:00,131.3,131.49,131.27,131.49,13600.0,103.6021,103.752,103.5784,103.752,13600.0
2010-12-03 15:30:00,131.5,131.62,131.41,131.57,11500.0,103.7599,103.8546,103.6889,103.8151,11500.0
2010-12-03 15:40:00,131.57,131.92,131.55,131.88,19200.0,103.8151,104.0913,103.7994,104.0597,19200.0
2010-12-03 15:50:00,131.91,131.93,131.5,131.59,31600.0,104.0834,104.0992,103.7599,103.8309,31600.0
2010-12-06 09:30:00,131.4,131.4,130.91,131.25,5300.0,103.681,103.681,103.2944,103.5626,5300.0
2010-12-06 09:40:00,131.2,131.3,131.09,131.26,7600.0,103.5232,103.6021,103.4364,103.5705,7600.0
2010-12-06 09:50:00,131.27,131.27,131.04,131.14,11700.0,103.5784,103.5784,103.3969,103.4759,11700.0
2010-12-06 10:00:00,131.07,131.3,131.04,131.23,10100.0,103.4206,103.6021,103.3969,103.5469,10100.0
2010-12-06 10:10:00,131.18,131.33,131.11,131.21,3200.0,103.5074,103.6258,103.4522,103.5311,3200.0
2010-12-06 10:20:00,131.15,131.45,131.13,131.39,5800.0,103.4837,103.7205,103.468,103.6731,5800.0
2010-12-06 10:30:00,131.37,131.37,131.2,131.2,2400.0,103.6573,103.6573,103.5232,103.5232,2400.0
2010-12-06 10:40:00,131.21,131.23,131.13,131.2,3000.0,103.5311,103.5469,103.468,103.5232,3000.0
2010-12-06 10:50:00,131.21,131.38,131.13,131.38,10100.0,103.5311,103.6652,103.468,103.6652,10100.0
2010-12-06 11:00:00,131.43,131.61,131.37,131.57,8600.0,103.7047,103.8467,103.6573,103.8151,8600.0
2010-12-06 11:10:00,131.63,131.64,131.3,131.33,4900.0,103.8625,103.8704,103.6021,103.6258,4900.0
2010-12-06 11:20:00,131.33,131.41,131.22,131.35,4300.0,103.6258,103.6889,103.539,103.6416,4300.0
2010-12-06 11:30:00,131.34,131.45,131.17,131.2,4500.0,103.6337,103.7205,103.4995,103.5232,4500.0
2010-12-06 11:40:00,131.19,131.46,131.18,131.25,7700.0,103.5153,103.7283,103.5074,103.5626,7700.0
2010-12-06 11:50:00,131.29,131.56,131.29,131.47,7900.0,103.5942,103.8073,103.5942,103.7362,7900.0
2010-12-06 12:00:00,131.47,131.64,131.46,131.47,3100.0,103.7362,103.8704,103.7283,103.7362,3100.0
2010-12-06 12:10:00,131.49,131.52,131.43,131.51,2600.0,103.752,103.7757,103.7047,103.7678,2600.0
2010-12-06 12:20:00,131.46,131.51,131.42,131.49,5300.0,103.7283,103.7678,103.6968,103.752,5300.0
2010-12-06 12:30:00,131.5,131.65,131.5,131.65,3100.0,103.7599,103.8783,103.7599,103.8783,3100.0
2010-12-06 12:40:00,131.6,131.61,131.55,131.55,2700.0,103.8388,103.8467,103.7994,103.7994,2700.0
2010-12-06 12:50:00,131.51,131.59,131.46,131.54,4300.0,103.7678,103.8309,103.7283,103.7915,4300.0
2010-12-06 13:00:00,131.52,131.68,131.52,131.62,1900.0,103.7757,103.9019,103.7757,103.8546,1900.0
2010-12-06 13:10:00,131.58,131.68,131.55,131.67,5400.0,103.823,103.9019,103.7994,103.894,5400.0
2010-12-06 13:20:00,131.66,131.84,131.64,131.77,7400.0,103.8862,104.0282,103.8704,103.973,7400.0
2010-12-06 13:30:00,131.8,131.9,131.7,131.85,6400.0,103.9966,104.0755,103.9177,104.0361,6400.0
2010-12-06 13:40:00,131.8,132.14,131.77,132.05,17000.0,103.9966,104.2649,103.973,104.1939,17000.0
2010-12-06 13:50:00,132.02,132.22,132.02,132.2,14400.0,104.1702,104.328,104.1702,104.3122,14400.0
2010-12-06 14:00:00,132.17,132.19,131.99,132.05,7300.0,104.2886,104.3044,104.1465,104.1939,7300.0
2010-12-06 14:10:00,132.08,132.21,131.99,132.21,8700.0,104.2176,104.3201,104.1465,104.3201,8700.0
2010-12-06 14:20:00,132.21,132.21,132.07,132.09,9800.0,104.3201,104.3201,104.2097,104.2254,9800.0
2010-12-06 14:30:00,132.06,132.38,132.06,132.33,10300.0,104.2018,104.4543,104.2018,104.4148,10300.0
2010-12-06 14:40:00,132.3,132.32,132.18,132.25,6400.0,104.3911,104.4069,104.2965,104.3517,6400.0
2010-12-06 14:50:00,132.21,132.21,132.08,132.08,4400.0,104.3201,104.3201,104.2176,104.2176,4400.0
2010-12-06 15:00:00,132.08,132.1,131.92,132.0,6300.0,104.2176,104.2333,104.0913,104.1544,6300.0
2010-12-06 15:10:00,131.98,132.06,131.96,132.05,5800.0,104.1387,104.2018,104.1229,104.1939,5800.0
2010-12-06 15:20:00,132.05,132.12,131.93,131.95,9700.0,104.1939,104.2491,104.0992,104.115,9700.0
2010-12-06 15:30:00,131.95,132.13,131.95,132.11,8400.0,104.115,104.257,104.115,104.2412,8400.0
2010-12-06 15:40:00,132.11,132.18,132.06,132.12,14700.0,104.2412,104.2965,104.2018,104.2491,14700.0
2010-12-06 15:50:00,132.09,132.09,131.88,131.95,24600.0,104.2254,104.2254,104.0597,104.115,24600.0
2010-12-07 09:30:00,134.08,134.08,132.21,132.68,14600.0,105.7957,105.7957,104.3201,104.691,14600.0
2010-12-07 09:40:00,132.67,133.05,132.67,132.85,4300.0,104.6831,104.9829,104.6831,104.8251,4300.0
2010-12-07 09:50:00,132.85,133.15,132.8,133.05,5600.0,104.8251,105.0618,104.7857,104.9829,5600.0
2010-12-07 10:00:00,133.07,133.13,132.83,132.83,6300.0,104.9987,105.0461,104.8093,104.8093,6300.0
2010-12-07 10:10:00,132.87,133.22,132.86,133.15,4600.0,104.8409,105.1171,104.833,105.0618,4600.0
2010-12-07 10:20:00,133.13,133.17,132.87,132.9,2900.0,105.0461,105.0776,104.8409,104.8646,2900.0
2010-12-07 10:30:00,132.9,133.24,132.9,133.09,7700.0,104.8646,105.1329,104.8646,105.0145,7700.0
2010-12-07 10:40:00,133.17,133.55,133.16,133.5,5700.0,105.0776,105.3775,105.0697,105.338,5700.0
2010-12-07 10:50:00,133.53,133.69,133.45,133.49,41000.0,105.3617,105.4879,105.2986,105.3301,41000.0
2010-12-07 11:00:00,133.5,133.5,133.27,133.35,6000.0,105.338,105.338,105.1565,105.2197,6000.0
2010-12-07 11:10:00,133.33,133.65,133.33,133.63,24800.0,105.2039,105.4564,105.2039,105.4406,24800.0
2010-12-07 11:20:00,133.59,133.75,133.41,133.49,9600.0,105.409,105.5353,105.267,105.3301,9600.0
2010-12-07 11:30:00,133.48,133.63,133.36,133.57,16800.0,105.3222,105.4406,105.2275,105.3932,16800.0
2010-12-07 11:40:00,133.48,133.55,133.39,133.43,18700.0,105.3222,105.3775,105.2512,105.2828,18700.0
2010-12-07 11:50:00,133.42,133.5,133.41,133.45,9900.0,105.2749,105.338,105.267,105.2986,9900.0
2010-12-07 12:00:00,133.43,133.52,133.3,133.36,13600.0,105.2828,105.3538,105.1802,105.2275,13600.0
2010-12-07 12:10:00,133.34,133.53,133.34,133.43,17500.0,105.2118,105.3617,105.2118,105.2828,17500.0
2010-12-07 12:20:00,133.45,133.5,133.37,133.45,16300.0,105.2986,105.338,105.2354,105.2986,16300.0
2010-12-07 12:30:00,133.42,133.48,133.37,133.4,7700.0,105.2749,105.3222,105.2354,105.2591,7700.0
2010-12-07 12:40:00,133.42,133.44,133.35,133.43,8700.0,105.2749,105.2907,105.2197,105.2828,8700.0
2010-12-07 12:50:00,133.42,133.47,133.35,133.45,5000.0,105.2749,105.3143,105.2197,105.2986,5000.0
2010-12-07 13:00:00,133.47,133.48,133.32,133.32,14800.0,105.3143,105.3222,105.196,105.196,14800.0
2010-12-07 13:10:00,133.38,133.38,133.12,133.24,4600.0,105.2433,105.2433,105.0382,105.1329,4600.0
2010-12-07 13:20:00,133.3,133.48,133.27,133.43,7100.0,105.1802,105.3222,105.1565,105.2828,7100.0
2010-12-07 13:30:00,133.43,133.43,133.15,133.19,5000.0,105.2828,105.2828,105.0618,105.0934,5000.0
2010-12-07 13:40:00,133.25,133.56,133.23,133.48,5600.0,105.1407,105.3854,105.125,105.3222,5600.0
2010-12-07 13:50:00,133.41,133.41,133.16,133.22,6900.0,105.267,105.267,105.0697,105.1171,6900.0
2010-12-07 14:00:00,133.2,133.23,133.05,133.06,8800.0,105.1013,105.125,104.9829,104.9908,8800.0
2010-12-07 14:10:00,133.06,133.09,132.95,133.01,5200.0,104.9908,105.0145,104.904,104.9514,5200.0
2010-12-07 14:20:00,132.98,133.06,132.98,133.02,3900.0,104.9277,104.9908,104.9277,104.9593,3900.0
2010-12-07 14:30:00,132.98,133.32,132.98,133.28,7900.0,104.9277,105.196,104.9277,105.1644,7900.0
2010-12-07 14:40:00,133.26,133.4,132.99,133.01,41900.0,105.1486,105.2591,104.9356,104.9514,41900.0
2010-12-07 14:50:00,133.01,133.01,132.48,132.49,17200.0,104.9514,104.9514,104.5332,104.5411,17200.0
2010-12-07 15:00:00,132.55,132.87,132.55,132.86,24800.0,104.5884,104.8409,104.5884,104.833,24800.0
2010-12-07 15:10:00,132.82,133.02,132.69,132.84,44100.0,104.8015,104.9593,104.6989,104.8172,44100.0
2010-12-07 15:20:00,132.86,132.97,132.7,132.89,45300.0,104.833,104.9198,104.7068,104.8567,45300.0
2010-12-07 15:30:00,132.89,133.07,132.81,133.04,14600.0,104.8567,104.9987,104.7936,104.975,14600.0
2010-12-07 15:40:00,133.07,133.07,132.55,132.65,13500.0,104.9987,104.9987,104.5884,104.6673,13500.0
2010-12-07 15:50:00,132.65,132.73,132.48,132.59,25800.0,104.6673,104.7304,104.5332,104.62,25800.0
2010-12-08 09:30:00,132.79,132.79,132.51,132.53,108500.0,104.7778,104.7778,104.5568,104.5726,108500.0
2010-12-08 09:40:00,132.56,132.73,132.37,132.73,4300.0,104.5963,104.7304,104.4464,104.7304,4300.0
2010-12-08 09:50:00,132.72,132.72,132.26,132.37,5000.0,104.7225,104.7225,104.3596,104.4464,5000.0
2010-12-08 10:00:00,132.31,132.32,131.96,132.07,5500.0,104.399,104.4069,104.1229,104.2097,5500.0
2010-12-08 10:10:00,132.09,132.13,131.75,131.76,7800.0,104.2254,104.257,103.9572,103.9651,7800.0
2010-12-08 10:20:00,131.73,131.98,131.63,131.93,5400.0,103.9414,104.1387,103.8625,104.0992,5400.0
2010-12-08 10:30:00,131.87,131.87,131.39,131.4,18600.0,104.0519,104.0519,103.6731,103.681,18600.0
2010-12-08 10:40:00,131.4,131.6,131.39,131.48,14000.0,103.681,103.8388,103.6731,103.7441,14000.0
2010-12-08 10:50:00,131.46,131.75,131.45,131.71,12400.0,103.7283,103.9572,103.7205,103.9256,12400.0
2010-12-08 11:00:00,131.76,132.18,131.76,132.06,7000.0,103.9651,104.2965,103.9651,104.2018,7000.0
2010-12-08 11:10:00,132.08,132.28,132.02,132.12,29200.0,104.2176,104.3754,104.1702,104.2491,29200.0
2010-12-08 11:20:00,132.14,132.48,132.11,132.37,10800.0,104.2649,104.5332,104.2412,104.4464,10800.0
2010-12-08 11:30:00,132.34,132.41,132.29,132.29,5800.0,104.4227,104.4779,104.3833,104.3833,5800.0
2010-12-08 11:40:00,132.31,132.46,132.29,132.41,3500.0,104.399,104.5174,104.3833,104.4779,3500.0
2010-12-08 11:50:00,132.38,132.59,132.33,132.41,4600.0,104.4543,104.62,104.4148,104.4779,4600.0
2010-12-08 12:00:00,132.44,132.49,132.31,132.31,2800.0,104.5016,104.5411,104.399,104.399,2800.0
2010-12-08 12:10:00,132.28,132.46,132.25,132.27,4300.0,104.3754,104.5174,104.3517,104.3675,4300.0
2010-12-08 12:20:00,132.26,132.31,132.19,132.26,2500.0,104.3596,104.399,104.3044,104.3596,2500.0
2010-12-08 12:30:00,132.23,132.3,132.13,132.29,2900.0,104.3359,104.3911,104.257,104.3833,2900.0
2010-12-08 12:40:00,132.27,132.28,132.07,132.07,2900.0,104.3675,104.3754,104.2097,104.2097,2900.0
2010-12-08 12:50:00,132.06,132.21,132.06,132.1,3000.0,104.2018,104.3201,104.2018,104.2333,3000.0
2010-12-08 13:00:00,132.13,132.36,132.04,132.29,29800.0,104.257,104.4385,104.186,104.3833,29800.0
2010-12-08 13:10:00,132.32,132.47,132.21,132.27,4200.0,104.4069,104.5253,104.3201,104.3675,4200.0
2010-12-08 13:20:00,132.23,132.35,132.1,132.2,3000.0,104.3359,104.4306,104.2333,104.3122,3000.0
2010-12-08 13:30:00,132.16,132.33,132.13,132.29,3500.0,104.2807,104.4148,104.257,104.3833,3500.0
2010-12-08 13:40:00,132.31,132.63,132.31,132.35,29200.0,104.399,104.6515,104.399,104.4306,29200.0
2010-12-08 13:50:00,132.33,132.37,132.25,132.26,2700.0,104.4148,104.4464,104.3517,104.3596,2700.0
2010-12-08 14:00:00,132.31,132.31,132.07,132.17,4800.0,104.399,104.399,104.2097,104.2886,4800.0
2010-12-08 14:10:00,132.23,132.32,132.17,132.24,4000.0,104.3359,104.4069,104.2886,104.3438,4000.0
2010-12-08 14:20:00,132.19,132.3,132.09,132.13,4300.0,104.3044,104.3911,104.2254,104.257,4300.0
2010-12-08 14:30:00,132.13,132.45,132.13,132.4,7700.0,104.257,104.5095,104.257,104.4701,7700.0
2010-12-08 14:40:00,132.38,132.48,132.3,132.3,2900.0,104.4543,104.5332,104.3911,104.3911,2900.0
2010-12-08 14:50:00,132.31,132.31,132.13,132.14,2900.0,104.399,104.399,104.257,104.2649,2900.0
2010-12-08 15:00:00,132.05,132.2,132.05,132.12,3900.0,104.1939,104.3122,104.1939,104.2491,3900.0
2010-12-08 15:10:00,132.06,132.14,131.91,131.91,4000.0,104.2018,104.2649,104.0834,104.0834,4000.0
2010-12-08 15:20:00,131.91,132.13,131.89,131.9,6000.0,104.0834,104.257,104.0676,104.0755,6000.0
2010-12-08 15:30:00,131.88,132.04,131.81,132.01,14400.0,104.0597,104.186,104.0045,104.1623,14400.0
2010-12-08 15:40:00,132.0,132.09,131.97,132.08,26900.0,104.1544,104.2254,104.1308,104.2176,26900.0
2010-12-08 15:50:00,132.05,132.23,132.03,132.07,17900.0,104.1939,104.3359,104.1781,104.2097,17900.0
2010-12-09 09:30:00,132.99,132.99,132.31,132.31,5500.0,104.9356,104.9356,104.399,104.399,5500.0
2010-12-09 09:40:00,132.34,132.54,132.22,132.32,3200.0,104.4227,104.5805,104.328,104.4069,3200.0
2010-12-09 09:50:00,132.42,132.77,132.42,132.57,7200.0,104.4858,104.762,104.4858,104.6042,7200.0
2010-12-09 10:00:00,132.57,132.69,132.5,132.51,6500.0,104.6042,104.6989,104.549,104.5568,6500.0
2010-12-09 10:10:00,132.44,132.73,132.42,132.68,7500.0,104.5016,104.7304,104.4858,104.691,7500.0
2010-12-09 10:20:00,132.7,132.7,132.48,132.51,9500.0,104.7068,104.7068,104.5332,104.5568,9500.0
2010-12-09 10:30:00,132.6,132.7,132.46,132.48,11700.0,104.6279,104.7068,104.5174,104.5332,11700.0
2010-12-09 10:40:00,132.42,132.42,132.18,132.35,9200.0,104.4858,104.4858,104.2965,104.4306,9200.0
2010-12-09 10:50:00,132.37,132.49,132.28,132.49,12600.0,104.4464,104.5411,104.3754,104.5411,12600.0
2010-12-09 11:00:00,132.49,132.65,132.46,132.65,5800.0,104.5411,104.6673,104.5174,104.6673,5800.0
2010-12-09 11:10:00,132.64,132.76,132.59,132.66,1700.0,104.6594,104.7541,104.62,104.6752,1700.0
2010-12-09 11:20:00,132.63,132.64,132.54,132.64,1100.0,104.6515,104.6594,104.5805,104.6594,1100.0
2010-12-09 11:30:00,132.58,132.7,132.45,132.51,3700.0,104.6121,104.7068,104.5095,104.5568,3700.0
2010-12-09 11:40:00,132.55,132.59,132.22,132.22,4100.0,104.5884,104.62,104.328,104.328,4100.0
2010-12-09 11:50:00,132.24,132.42,132.21,132.41,4800.0,104.3438,104.4858,104.3201,104.4779,4800.0
2010-12-09 12:00:00,132.41,132.62,132.41,132.62,8200.0,104.4779,104.6436,104.4779,104.6436,8200.0
2010-12-09 12:10:00,132.59,132.59,132.5,132.52,2400.0,104.62,104.62,104.549,104.5647,2400.0
2010-12-09 12:20:00,132.5,132.55,132.48,132.51,1400.0,104.549,104.5884,104.5332,104.5568,1400.0
2010-12-09 12:30:00,132.49,132.51,132.47,132.5,1900.0,104.5411,104.5568,104.5253,104.549,1900.0
2010-12-09 12:40:00,132.5,132.55,132.47,132.5,1900.0,104.549,104.5884,104.5253,104.549,1900.0
2010-12-09 12:50:00,132.49,132.58,132.49,132.54,2700.0,104.5411,104.6121,104.5411,104.5805,2700.0
2010-12-09 13:00:00,132.53,132.6,132.44,132.55,6100.0,104.5726,104.6279,104.5016,104.5884,6100.0
2010-12-09 13:10:00,132.59,132.68,132.52,132.52,16900.0,104.62,104.691,104.5647,104.5647,16900.0
2010-12-09 13:20:00,132.38,132.5,132.38,132.5,1600.0,104.4543,104.549,104.4543,104.549,1600.0
2010-12-09 13:30:00,132.54,132.63,132.27,132.33,5600.0,104.5805,104.6515,104.3675,104.4148,5600.0
2010-12-09 13:40:00,132.26,132.32,132.15,132.3,4400.0,104.3596,104.4069,104.2728,104.3911,4400.0
2010-12-09 13:50:00,132.25,132.29,132.23,132.23,1400.0,104.3517,104.3833,104.3359,104.3359,1400.0
2010-12-09 14:00:00,132.29,132.29,132.1,132.12,2500.0,104.3833,104.3833,104.2333,104.2491,2500.0
2010-12-09 14:10:00,132.12,132.17,132.03,132.15,4500.0,104.2491,104.2886,104.1781,104.2728,4500.0
2010-12-09 14:20:00,132.22,132.22,132.01,132.02,3600.0,104.328,104.328,104.1623,104.1702,3600.0
2010-12-09 14:30:00,132.02,132.03,131.76,131.89,22000.0,104.1702,104.1781,103.9651,104.0676,22000.0
2010-12-09 14:40:00,131.89,132.03,131.8,131.83,11800.0,104.0676,104.1781,103.9966,104.0203,11800.0
2010-12-09 14:50:00,131.85,131.96,131.85,131.96,4900.0,104.0361,104.1229,104.0361,104.1229,4900.0
2010-12-09 15:00:00,132.02,132.11,131.96,132.11,8600.0,104.1702,104.2412,104.1229,104.2412,8600.0
2010-12-09 15:10:00,132.12,132.33,132.08,132.33,7900.0,104.2491,104.4148,104.2176,104.4148,7900.0
2010-12-09 15:20:00,132.31,132.32,132.08,132.08,4000.0,104.399,104.4069,104.2176,104.2176,4000.0
2010-12-09 15:30:00,132.12,132.14,132.02,132.13,8400.0,104.2491,104.2649,104.1702,104.257,8400.0
2010-12-09 15:40:00,132.14,132.29,132.14,132.19,9900.0,104.2649,104.3833,104.2649,104.3044,9900.0
2010-12-09 15:50:00,132.19,132.32,132.13,132.32,34800.0,104.3044,104.4069,104.257,104.4069,34800.0
2010-12-10 09:30:00,132.57,132.92,132.48,132.69,8300.0,104.6042,104.8804,104.5332,104.6989,8300.0
2010-12-10 09:40:00,132.78,132.83,132.38,132.62,4700.0,104.7699,104.8093,104.4543,104.6436,4700.0
2010-12-10 09:50:00,132.71,133.0,132.69,132.7,8400.0,104.7147,104.9435,104.6989,104.7068,8400.0
2010-12-10 10:00:00,132.57,132.57,132.39,132.39,4300.0,104.6042,104.6042,104.4622,104.4622,4300.0
2010-12-10 10:10:00,132.39,132.43,132.08,132.25,6300.0,104.4622,104.4937,104.2176,104.3517,6300.0
2010-12-10 10:20:00,132.35,132.58,132.25,132.53,3700.0,104.4306,104.6121,104.3517,104.5726,3700.0
2010-12-10 10:30:00,132.54,132.58,132.46,132.51,3700.0,104.5805,104.6121,104.5174,104.5568,3700.0
2010-12-10 10:40:00,132.51,132.59,132.51,132.53,1700.0,104.5568,104.62,104.5568,104.5726,1700.0
2010-12-10 10:50:00,132.56,132.7,132.52,132.63,3900.0,104.5963,104.7068,104.5647,104.6515,3900.0
2010-12-10 11:00:00,132.64,132.78,132.58,132.78,4700.0,104.6594,104.7699,104.6121,104.7699,4700.0
2010-12-10 11:10:00,132.77,132.77,132.64,132.64,600.0,104.762,104.762,104.6594,104.6594,600.0
2010-12-10 11:20:00,132.6,132.64,132.57,132.59,2100.0,104.6279,104.6594,104.6042,104.62,2100.0
2010-12-10 11:30:00,132.61,132.78,132.6,132.69,7000.0,104.6358,104.7699,104.6279,104.6989,7000.0
2010-12-10 11:40:00,132.73,132.74,132.65,132.65,1100.0,104.7304,104.7383,104.6673,104.6673,1100.0
2010-12-10 11:50:00,132.73,132.95,132.7,132.95,6500.0,104.7304,104.904,104.7068,104.904,6500.0
2010-12-10 12:00:00,132.99,133.0,132.93,132.97,3500.0,104.9356,104.9435,104.8882,104.9198,3500.0
2010-12-10 12:10:00,133.01,133.13,133.01,133.11,1700.0,104.9514,105.0461,104.9514,105.0303,1700.0
2010-12-10 12:20:00,133.09,133.25,133.0,133.21,3400.0,105.0145,105.1407,104.9435,105.1092,3400.0
2010-12-10 12:30:00,133.26,133.38,133.2,133.38,2600.0,105.1486,105.2433,105.1013,105.2433,2600.0
2010-12-10 12:40:00,133.35,133.55,133.34,133.51,15300.0,105.2197,105.3775,105.2118,105.3459,15300.0
2010-12-10 12:50:00,133.45,133.48,133.33,133.33,2900.0,105.2986,105.3222,105.2039,105.2039,2900.0
2010-12-10 13:00:00,133.39,133.49,133.34,133.49,4100.0,105.2512,105.3301,105.2118,105.3301,4100.0
2010-12-10 13:10:00,133.53,133.53,133.44,133.46,2700.0,105.3617,105.3617,105.2907,105.3064,2700.0
2010-12-10 13:20:00,133.5,133.55,133.31,133.31,1300.0,105.338,105.3775,105.1881,105.1881,1300.0
2010-12-10 13:30:00,133.32,133.46,133.32,133.46,3600.0,105.196,105.3064,105.196,105.3064,3600.0
2010-12-10 13:40:00,133.4,133.6,133.38,133.53,8100.0,105.2591,105.4169,105.2433,105.3617,8100.0
2010-12-10 13:50:00,133.54,133.63,133.46,133.63,2900.0,105.3696,105.4406,105.3064,105.4406,2900.0
2010-12-10 14:00:00,133.62,133.64,133.54,133.55,2700.0,105.4327,105.4485,105.3696,105.3775,2700.0
2010-12-10 14:10:00,133.56,133.58,133.49,133.49,800.0,105.3854,105.4011,105.3301,105.3301,800.0
2010-12-10 14:20:00,133.61,133.62,133.48,133.49,2700.0,105.4248,105.4327,105.3222,105.3301,2700.0
2010-12-10 14:30:00,133.46,133.61,133.45,133.59,6400.0,105.3064,105.4248,105.2986,105.409,6400.0
2010-12-10 14:40:00,133.63,133.63,133.53,133.57,2700.0,105.4406,105.4406,105.3617,105.3932,2700.0
2010-12-10 14:50:00,133.65,133.71,133.55,133.6,2500.0,105.4564,105.5037,105.3775,105.4169,2500.0
2010-12-10 15:00:00,133.55,133.59,133.49,133.55,4500.0,105.3775,105.409,105.3301,105.3775,4500.0
2010-12-10 15:10:00,133.55,133.57,133.39,133.56,27000.0,105.3775,105.3932,105.2512,105.3854,27000.0
2010-12-10 15:20:00,133.55,133.57,133.5,133.53,8700.0,105.3775,105.3932,105.338,105.3617,8700.0
2010-12-10 15:30:00,133.57,133.76,133.55,133.58,9100.0,105.3932,105.5432,105.3775,105.4011,9100.0
2010-12-10 15:40:00,133.57,133.65,133.5,133.53,12200.0,105.3932,105.4564,105.338,105.3617,12200.0
2010-12-10 15:50:00,133.59,133.73,133.54,133.58,18500.0,105.409,105.5195,105.3696,105.4011,18500.0
2010-12-13 09:30:00,134.15,134.17,133.5,133.94,14300.0,105.8509,105.8667,105.338,105.6852,14300.0
2010-12-13 09:40:00,133.79,133.79,133.34,133.5,11400.0,105.5668,105.5668,105.2118,105.338,11400.0
2010-12-13 09:50:00,133.5,133.96,133.49,133.84,9700.0,105.338,105.701,105.3301,105.6063,9700.0
2010-12-13 10:00:00,133.77,134.05,133.77,133.81,5100.0,105.5511,105.772,105.5511,105.5826,5100.0
2010-12-13 10:10:00,133.85,133.94,133.75,133.89,5100.0,105.6142,105.6852,105.5353,105.6457,5100.0
2010-12-13 10:20:00,133.78,133.88,133.67,133.69,38500.0,105.5589,105.6378,105.4721,105.4879,38500.0
2010-12-13 10:30:00,133.73,133.87,133.73,133.83,7400.0,105.5195,105.63,105.5195,105.5984,7400.0
2010-12-13 10:40:00,133.78,134.24,133.76,134.18,25000.0,105.5589,105.9219,105.5432,105.8746,25000.0
2010-12-13 10:50:00,134.18,134.25,134.09,134.17,4600.0,105.8746,105.9298,105.8035,105.8667,4600.0
2010-12-13 11:00:00,134.1,134.24,134.03,134.24,4800.0,105.8114,105.9219,105.7562,105.9219,4800.0
2010-12-13 11:10:00,134.25,134.42,134.11,134.39,11200.0,105.9298,106.0639,105.8193,106.0403,11200.0
2010-12-13 11:20:00,134.34,134.39,134.22,134.31,20800.0,106.0008,106.0403,105.9061,105.9771,20800.0
2010-12-13 11:30:00,134.31,134.31,134.08,134.27,9700.0,105.9771,105.9771,105.7957,105.9456,9700.0
2010-12-13 11:40:00,134.24,134.32,134.22,134.24,7700.0,105.9219,105.985,105.9061,105.9219,7700.0
2010-12-13 11:50:00,134.22,134.37,134.22,134.25,6900.0,105.9061,106.0245,105.9061,105.9298,6900.0
2010-12-13 12:00:00,134.25,134.47,134.25,134.38,7600.0,105.9298,106.1034,105.9298,106.0324,7600.0
2010-12-13 12:10:00,134.36,134.63,134.36,134.54,16500.0,106.0166,106.2296,106.0166,106.1586,16500.0
2010-12-13 12:20:00,134.61,134.62,134.43,134.43,9700.0,106.2139,106.2217,106.0718,106.0718,9700.0
2010-12-13 12:30:00,134.43,134.5,134.37,134.46,7100.0,106.0718,106.1271,106.0245,106.0955,7100.0
2010-12-13 12:40:00,134.46,134.54,134.4,134.43,4100.0,106.0955,106.1586,106.0482,106.0718,4100.0
2010-12-13 12:50:00,134.44,134.55,134.4,134.53,3300.0,106.0797,106.1665,106.0482,106.1507,3300.0
2010-12-13 13:00:00,134.55,134.65,134.5,134.62,4800.0,106.1665,106.2454,106.1271,106.2217,4800.0
2010-12-13 13:10:00,134.63,134.65,134.57,134.64,5700.0,106.2296,106.2454,106.1823,106.2375,5700.0
2010-12-13 13:20:00,134.65,134.67,134.56,134.6,10200.0,106.2454,106.2612,106.1744,106.206,10200.0
2010-12-13 13:30:00,134.62,134.62,134.46,134.54,7400.0,106.2217,106.2217,106.0955,106.1586,7400.0
2010-12-13 13:40:00,134.57,134.62,134.46,134.46,7600.0,106.1823,106.2217,106.0955,106.0955,7600.0
2010-12-13 13:50:00,134.46,134.76,134.46,134.74,6700.0,106.0955,106.3322,106.0955,106.3164,6700.0
2010-12-13 14:00:00,134.76,134.79,134.62,134.74,10200.0,106.3322,106.3559,106.2217,106.3164,10200.0
2010-12-13 14:10:00,134.74,134.74,134.52,134.61,8000.0,106.3164,106.3164,106.1428,106.2139,8000.0
2010-12-13 14:20:00,134.67,134.67,134.51,134.6,7900.0,106.2612,106.2612,106.1349,106.206,7900.0
2010-12-13 14:30:00,134.56,134.58,134.5,134.58,7400.0,106.1744,106.1902,106.1271,106.1902,7400.0
2010-12-13 14:40:00,134.54,134.54,134.39,134.39,8400.0,106.1586,106.1586,106.0403,106.0403,8400.0
2010-12-13 14:50:00,134.37,134.37,134.23,134.23,9200.0,106.0245,106.0245,105.914,105.914,9200.0
2010-12-13 15:00:00,134.24,134.26,134.11,134.12,9000.0,105.9219,105.9377,105.8193,105.8272,9000.0
2010-12-13 15:10:00,134.13,134.14,134.0,134.08,12500.0,105.8351,105.843,105.7325,105.7957,12500.0
2010-12-13 15:20:00,134.07,134.1,133.99,134.05,15500.0,105.7878,105.8114,105.7246,105.772,15500.0
2010-12-13 15:30:00,134.05,134.12,133.87,134.1,7100.0,105.772,105.8272,105.63,105.8114,7100.0
2010-12-13 15:40:00,134.12,134.12,133.61,133.81,12600.0,105.8272,105.8272,105.4248,105.5826,12600.0
2010-12-13 15:50:00,133.77,133.92,133.68,133.76,14500.0,105.5511,105.6694,105.48,105.5432,14500.0
2010-12-14 09:30:00,134.09,134.6,133.82,134.6,12100.0,105.8035,106.206,105.5905,106.206,12100.0
2010-12-14 09:40:00,134.54,134.57,134.1,134.1,13000.0,106.1586,106.1823,105.8114,105.8114,13000.0
2010-12-14 09:50:00,134.14,134.15,134.03,134.1,6000.0,105.843,105.8509,105.7562,105.8114,6000.0
2010-12-14 10:00:00,134.13,134.31,134.1,134.25,5800.0,105.8351,105.9771,105.8114,105.9298,5800.0
2010-12-14 10:10:00,134.25,134.43,134.16,134.29,19500.0,105.9298,106.0718,105.8588,105.9614,19500.0
2010-12-14 10:20:00,134.28,134.4,134.21,134.34,8000.0,105.9535,106.0482,105.8982,106.0008,8000.0
2010-12-14 10:30:00,134.34,134.49,134.34,134.44,2400.0,106.0008,106.1192,106.0008,106.0797,2400.0
2010-12-14 10:40:00,134.42,134.69,134.42,134.56,13800.0,106.0639,106.277,106.0639,106.1744,13800.0
2010-12-14 10:50:00,134.56,134.87,134.56,134.78,5800.0,106.1744,106.419,106.1744,106.348,5800.0
2010-12-14 11:00:00,134.8,134.99,134.79,134.91,12700.0,106.3638,106.5137,106.3559,106.4506,12700.0
2010-12-14 11:10:00,134.92,134.99,134.87,134.96,2900.0,106.4585,106.5137,106.419,106.49,2900.0
2010-12-14 11:20:00,134.95,134.99,134.92,134.99,4200.0,106.4821,106.5137,106.4585,106.5137,4200.0
2010-12-14 11:30:00,134.97,135.0,134.93,134.98,3300.0,106.4979,106.5216,106.4663,106.5058,3300.0
2010-12-14 11:40:00,134.97,135.0,134.89,134.94,7200.0,106.4979,106.5216,106.4348,106.4742,7200.0
2010-12-14 11:50:00,134.93,134.98,134.9,134.96,1700.0,106.4663,106.5058,106.4427,106.49,1700.0
2010-12-14 12:00:00,134.91,135.0,134.91,134.96,2500.0,106.4506,106.5216,106.4506,106.49,2500.0
2010-12-14 12:10:00,134.95,134.96,134.91,134.91,2100.0,106.4821,106.49,106.4506,106.4506,2100.0
2010-12-14 12:20:00,134.89,134.92,134.87,134.9,1200.0,106.4348,106.4585,106.419,106.4427,1200.0
2010-12-14 12:30:00,134.91,134.98,134.88,134.93,2800.0,106.4506,106.5058,106.4269,106.4663,2800.0
2010-12-14 12:40:00,134.9,134.98,134.9,134.9,4000.0,106.4427,106.5058,106.4427,106.4427,4000.0
2010-12-14 12:50:00,134.93,134.98,134.93,134.98,4300.0,106.4663,106.5058,106.4663,106.5058,4300.0
2010-12-14 13:00:00,134.97,135.0,134.93,134.95,5300.0,106.4979,106.5216,106.4663,106.4821,5300.0
2010-12-14 13:10:00,134.94,134.96,134.9,134.92,2300.0,106.4742,106.49,106.4427,106.4585,2300.0
2010-12-14 13:20:00,134.95,134.99,134.95,134.96,4900.0,106.4821,106.5137,106.4821,106.49,4900.0
2010-12-14 13:30:00,134.99,134.99,134.94,134.98,1200.0,106.5137,106.5137,106.4742,106.5058,1200.0
2010-12-14 13:40:00,134.98,135.17,134.94,135.17,19400.0,106.5058,106.6557,106.4742,106.6557,19400.0
2010-12-14 13:50:00,135.17,135.2,135.15,135.18,2500.0,106.6557,106.6794,106.6399,106.6636,2500.0
2010-12-14 14:00:00,135.2,135.23,135.04,135.04,3300.0,106.6794,106.7031,106.5531,106.5531,3300.0
2010-12-14 14:10:00,135.11,135.24,134.93,135.17,5400.0,106.6084,106.711,106.4663,106.6557,5400.0
2010-12-14 14:20:00,135.16,135.25,134.94,134.99,4400.0,106.6478,106.7188,106.4742,106.5137,4400.0
2010-12-14 14:30:00,134.95,135.22,134.93,135.09,5600.0,106.4821,106.6952,106.4663,106.5926,5600.0
2010-12-14 14:40:00,135.05,135.05,134.66,134.66,7000.0,106.561,106.561,106.2533,106.2533,7000.0
2010-12-14 14:50:00,134.67,134.81,134.64,134.81,8000.0,106.2612,106.3717,106.2375,106.3717,8000.0
2010-12-14 15:00:00,134.86,134.88,134.73,134.88,5000.0,106.4111,106.4269,106.3085,106.4269,5000.0
2010-12-14 15:10:00,134.9,134.9,134.61,134.61,7700.0,106.4427,106.4427,106.2139,106.2139,7700.0
2010-12-14 15:20:00,134.6,134.79,134.51,134.72,21300.0,106.206,106.3559,106.1349,106.3006,21300.0
2010-12-14 15:30:00,134.74,134.94,134.71,134.85,46800.0,106.3164,106.4742,106.2928,106.4032,46800.0
2010-12-14 15:40:00,134.86,134.96,134.69,134.71,29500.0,106.4111,106.49,106.277,106.2928,29500.0
2010-12-14 15:50:00,134.71,134.87,134.71,134.82,21300.0,106.2928,106.419,106.2928,106.3796,21300.0
2010-12-15 09:30:00,134.43,134.88,134.32,134.88,6600.0,106.0718,106.4269,105.985,106.4269,6600.0
2010-12-15 09:40:00,134.94,135.44,134.88,135.24,5000.0,106.4742,106.8688,106.4269,106.711,5000.0
2010-12-15 09:50:00,135.17,135.56,135.16,135.55,4000.0,106.6557,106.9634,106.6478,106.9556,4000.0
2010-12-15 10:00:00,135.58,135.78,135.41,135.61,4000.0,106.9792,107.137,106.8451,107.0029,4000.0
2010-12-15 10:10:00,135.7,135.82,135.51,135.52,3700.0,107.0739,107.1686,106.924,106.9319,3700.0
2010-12-15 10:20:00,135.52,135.61,135.44,135.46,5200.0,106.9319,107.0029,106.8688,106.8845,5200.0
2010-12-15 10:30:00,135.51,135.78,135.51,135.77,6000.0,106.924,107.137,106.924,107.1291,6000.0
2010-12-15 10:40:00,135.77,135.77,135.67,135.7,6400.0,107.1291,107.1291,107.0502,107.0739,6400.0
2010-12-15 10:50:00,135.7,135.75,135.66,135.68,8000.0,107.0739,107.1134,107.0424,107.0581,8000.0
2010-12-15 11:00:00,135.72,135.92,135.71,135.89,5300.0,107.0897,107.2475,107.0818,107.2238,5300.0
2010-12-15 11:10:00,135.89,135.99,135.85,135.99,22600.0,107.2238,107.3027,107.1923,107.3027,22600.0
2010-12-15 11:20:00,135.99,136.0,135.94,136.0,11900.0,107.3027,107.3106,107.2633,107.3106,11900.0
2010-12-15 11:30:00,135.96,136.03,135.91,136.0,15700.0,107.2791,107.3343,107.2396,107.3106,15700.0
2010-12-15 11:40:00,136.01,136.21,136.01,136.21,11400.0,107.3185,107.4763,107.3185,107.4763,11400.0
2010-12-15 11:50:00,136.21,136.26,136.06,136.19,5800.0,107.4763,107.5158,107.358,107.4605,5800.0
2010-12-15 12:00:00,136.18,136.18,136.03,136.07,4100.0,107.4527,107.4527,107.3343,107.3659,4100.0
2010-12-15 12:10:00,136.01,136.09,135.99,136.0,3000.0,107.3185,107.3816,107.3027,107.3106,3000.0
2010-12-15 12:20:00,136.03,136.2,135.94,136.2,9600.0,107.3343,107.4684,107.2633,107.4684,9600.0
2010-12-15 12:30:00,136.21,136.21,135.89,135.94,8800.0,107.4763,107.4763,107.2238,107.2633,8800.0
2010-12-15 12:40:00,135.93,135.98,135.7,135.72,11000.0,107.2554,107.2948,107.0739,107.0897,11000.0
2010-12-15 12:50:00,135.7,135.77,135.52,135.77,8900.0,107.0739,107.1291,106.9319,107.1291,8900.0
2010-12-15 13:00:00,135.78,135.83,135.67,135.83,6600.0,107.137,107.1765,107.0502,107.1765,6600.0
2010-12-15 13:10:00,135.85,135.97,135.82,135.9,7700.0,107.1923,107.287,107.1686,107.2317,7700.0
2010-12-15 13:20:00,135.87,135.91,135.75,135.87,5700.0,107.2081,107.2396,107.1134,107.2081,5700.0
2010-12-15 13:30:00,135.9,135.92,135.76,135.81,2900.0,107.2317,107.2475,107.1213,107.1607,2900.0
2010-12-15 13:40:00,135.81,135.81,135.61,135.7,5000.0,107.1607,107.1607,107.0029,107.0739,5000.0
2010-12-15 13:50:00,135.71,135.93,135.7,135.88,1900.0,107.0818,107.2554,107.0739,107.2159,1900.0
2010-12-15 14:00:00,135.93,135.97,135.81,135.83,1600.0,107.2554,107.287,107.1607,107.1765,1600.0
2010-12-15 14:10:00,135.82,135.82,135.59,135.59,1600.0,107.1686,107.1686,106.9871,106.9871,1600.0
2010-12-15 14:20:00,135.51,135.51,135.21,135.25,2900.0,106.924,106.924,106.6873,106.7188,2900.0
2010-12-15 14:30:00,135.25,135.25,134.88,135.06,8100.0,106.7188,106.7188,106.4269,106.5689,8100.0
2010-12-15 14:40:00,135.05,135.19,135.0,135.1,4700.0,106.561,106.6715,106.5216,106.6005,4700.0
2010-12-15 14:50:00,135.1,135.1,134.89,134.92,4900.0,106.6005,106.6005,106.4348,106.4585,4900.0
2010-12-15 15:00:00,134.94,135.27,134.94,135.05,9300.0,106.4742,106.7346,106.4742,106.561,9300.0
2010-12-15 15:10:00,135.09,135.14,135.03,135.11,13500.0,106.5926,106.632,106.5453,106.6084,13500.0
2010-12-15 15:20:00,135.14,135.49,135.12,135.35,12300.0,106.632,106.9082,106.6163,106.7977,12300.0
2010-12-15 15:30:00,135.31,135.51,135.27,135.45,13500.0,106.7662,106.924,106.7346,106.8767,13500.0
2010-12-15 15:40:00,135.43,135.54,135.03,135.2,52400.0,106.8609,106.9477,106.5453,106.6794,52400.0
2010-12-15 15:50:00,135.2,135.37,135.17,135.29,78400.0,106.6794,106.8135,106.6557,106.7504,78400.0
2010-12-16 09:30:00,135.24,135.35,134.65,135.34,11300.0,106.711,106.7977,106.2454,106.7899,11300.0
2010-12-16 09:40:00,135.33,135.37,135.1,135.25,6600.0,106.782,106.8135,106.6005,106.7188,6600.0
2010-12-16 09:50:00,135.27,135.3,134.9,134.9,9200.0,106.7346,106.7583,106.4427,106.4427,9200.0
2010-12-16 10:00:00,134.87,135.36,134.85,135.31,15900.0,106.419,106.8056,106.4032,106.7662,15900.0
2010-12-16 10:10:00,135.23,135.31,135.09,135.24,6100.0,106.7031,106.7662,106.5926,106.711,6100.0
2010-12-16 10:20:00,135.24,135.46,135.23,135.28,3800.0,106.711,106.8845,106.7031,106.7425,3800.0
2010-12-16 10:30:00,135.32,135.32,135.11,135.17,2600.0,106.7741,106.7741,106.6084,106.6557,2600.0
2010-12-16 10:40:00,135.26,135.48,135.25,135.41,5800.0,106.7267,106.9003,106.7188,106.8451,5800.0
2010-12-16 10:50:00,135.44,135.48,135.29,135.48,5500.0,106.8688,106.9003,106.7504,106.9003,5500.0
2010-12-16 11:00:00,135.49,135.49,135.34,135.43,3700.0,106.9082,106.9082,106.7899,106.8609,3700.0
2010-12-16 11:10:00,135.45,136.0,135.45,135.94,13100.0,106.8767,107.3106,106.8767,107.2633,13100.0
2010-12-16 11:20:00,135.93,136.0,135.89,135.98,5600.0,107.2554,107.3106,107.2238,107.2948,5600.0
2010-12-16 11:30:00,135.98,136.0,135.85,135.92,5100.0,107.2948,107.3106,107.1923,107.2475,5100.0
2010-12-16 11:40:00,135.91,136.0,135.87,135.9,2900.0,107.2396,107.3106,107.2081,107.2317,2900.0
2010-12-16 11:50:00,135.88,136.0,135.82,135.98,5500.0,107.2159,107.3106,107.1686,107.2948,5500.0
2010-12-16 12:00:00,135.99,136.07,135.9,135.9,6400.0,107.3027,107.3659,107.2317,107.2317,6400.0
2010-12-16 12:10:00,135.9,135.9,135.82,135.85,1800.0,107.2317,107.2317,107.1686,107.1923,1800.0
2010-12-16 12:20:00,135.81,135.81,135.73,135.78,2900.0,107.1607,107.1607,107.0976,107.137,2900.0
2010-12-16 12:30:00,135.78,136.01,135.78,135.87,10200.0,107.137,107.3185,107.137,107.2081,10200.0
2010-12-16 12:40:00,135.91,136.15,135.86,135.97,7800.0,107.2396,107.429,107.2002,107.287,7800.0
2010-12-16 12:50:00,135.96,136.11,135.96,136.03,6700.0,107.2791,107.3974,107.2791,107.3343,6700.0
2010-12-16 13:00:00,136.07,136.07,135.98,136.03,6100.0,107.3659,107.3659,107.2948,107.3343,6100.0
2010-12-16 13:10:00,136.02,136.21,136.0,136.2,4500.0,107.3264,107.4763,107.3106,107.4684,4500.0
2010-12-16 13:20:00,136.21,136.35,136.2,136.26,5400.0,107.4763,107.5868,107.4684,107.5158,5400.0
2010-12-16 13:30:00,136.25,136.63,136.25,136.6,29700.0,107.5079,107.8077,107.5079,107.7841,29700.0
2010-12-16 13:40:00,136.58,136.67,136.5,136.57,5400.0,107.7683,107.8393,107.7052,107.7604,5400.0
2010-12-16 13:50:00,136.67,136.71,136.47,136.47,4400.0,107.8393,107.8709,107.6815,107.6815,4400.0
2010-12-16 14:00:00,136.48,136.6,136.43,136.52,7800.0,107.6894,107.7841,107.6499,107.7209,7800.0
2010-12-16 14:10:00,136.51,136.55,136.4,136.43,7000.0,107.713,107.7446,107.6262,107.6499,7000.0
2010-12-16 14:20:00,136.46,136.59,136.42,136.53,7200.0,107.6736,107.7762,107.642,107.7288,7200.0
2010-12-16 14:30:00,136.47,136.5,136.36,136.47,9200.0,107.6815,107.7052,107.5947,107.6815,9200.0
2010-12-16 14:40:00,136.46,136.56,136.46,136.54,4200.0,107.6736,107.7525,107.6736,107.7367,4200.0
2010-12-16 14:50:00,136.5,136.53,136.41,136.52,7300.0,107.7052,107.7288,107.6341,107.7209,7300.0
2010-12-16 15:00:00,136.52,136.8,136.52,136.79,18300.0,107.7209,107.9419,107.7209,107.934,18300.0
2010-12-16 15:10:00,136.81,136.82,136.7,136.7,7600.0,107.9498,107.9576,107.863,107.863,7600.0
2010-12-16 15:20:00,136.69,136.78,136.45,136.63,10300.0,107.8551,107.9261,107.6657,107.8077,10300.0
2010-12-16 15:30:00,136.6,136.75,136.56,136.62,8600.0,107.7841,107.9024,107.7525,107.7998,8600.0
2010-12-16 15:40:00,136.61,136.73,136.56,136.68,14900.0,107.7919,107.8866,107.7525,107.8472,14900.0
2010-12-16 15:50:00,136.68,136.92,136.68,136.84,28700.0,107.8472,108.0366,107.8472,107.9734,28700.0
2010-12-17 09:30:00,136.84,136.84,136.5,136.6,70400.0,107.9734,107.9734,107.7052,107.7841,70400.0
2010-12-17 09:40:00,136.6,136.61,136.19,136.43,4700.0,107.7841,107.7919,107.4605,107.6499,4700.0
2010-12-17 09:50:00,136.42,136.58,136.27,136.3,10500.0,107.642,107.7683,107.5237,107.5473,10500.0
2010-12-17 10:00:00,136.34,136.35,136.13,136.25,11400.0,107.5789,107.5868,107.4132,107.5079,11400.0
2010-12-17 10:10:00,136.29,136.51,136.25,136.51,7100.0,107.5395,107.713,107.5079,107.713,7100.0
2010-12-17 10:20:00,136.56,136.76,136.56,136.72,5000.0,107.7525,107.9103,107.7525,107.8787,5000.0
2010-12-17 10:30:00,136.71,136.71,136.46,136.53,6000.0,107.8709,107.8709,107.6736,107.7288,6000.0
2010-12-17 10:40:00,136.54,136.59,136.28,136.44,5300.0,107.7367,107.7762,107.5316,107.6578,5300.0
2010-12-17 10:50:00,136.47,136.54,136.39,136.51,4700.0,107.6815,107.7367,107.6184,107.713,4700.0
2010-12-17 11:00:00,136.5,136.58,136.43,136.56,3800.0,107.7052,107.7683,107.6499,107.7525,3800.0
2010-12-17 11:10:00,136.53,136.57,136.48,136.48,2500.0,107.7288,107.7604,107.6894,107.6894,2500.0
2010-12-17 11:20:00,136.49,136.64,136.49,136.58,4800.0,107.6973,107.8156,107.6973,107.7683,4800.0
2010-12-17 11:30:00,136.6,136.73,136.6,136.71,4300.0,107.7841,107.8866,107.7841,107.8709,4300.0
2010-12-17 11:40:00,136.74,136.75,136.64,136.64,4900.0,107.8945,107.9024,107.8156,107.8156,4900.0
2010-12-17 11:50:00,136.66,136.76,136.66,136.69,2800.0,107.8314,107.9103,107.8314,107.8551,2800.0
2010-12-17 12:00:00,136.72,136.8,136.72,136.8,15300.0,107.8787,107.9419,107.8787,107.9419,15300.0
2010-12-17 12:10:00,136.84,136.84,136.73,136.73,13900.0,107.9734,107.9734,107.8866,107.8866,13900.0
2010-12-17 12:20:00,136.73,136.73,136.59,136.69,3100.0,107.8866,107.8866,107.7762,107.8551,3100.0
2010-12-17 12:30:00,136.7,136.76,136.69,136.75,3600.0,107.863,107.9103,107.8551,107.9024,3600.0
2010-12-17 12:40:00,136.74,136.74,136.66,136.68,2400.0,107.8945,107.8945,107.8314,107.8472,2400.0
2010-12-17 12:50:00,136.68,136.76,136.61,136.76,5300.0,107.8472,107.9103,107.7919,107.9103,5300.0
2010-12-17 13:00:00,136.76,136.8,136.75,136.79,8600.0,107.9103,107.9419,107.9024,107.934,8600.0
2010-12-17 13:10:00,136.8,136.81,136.77,136.81,4400.0,107.9419,107.9498,107.9182,107.9498,4400.0
2010-12-17 13:20:00,136.81,136.82,136.66,136.71,4800.0,107.9498,107.9576,107.8314,107.8709,4800.0
2010-12-17 13:30:00,136.66,136.68,136.54,136.68,9200.0,107.8314,107.8472,107.7367,107.8472,9200.0
2010-12-17 13:40:00,136.7,136.72,136.61,136.72,4400.0,107.863,107.8787,107.7919,107.8787,4400.0
2010-12-17 13:50:00,136.75,136.77,136.72,136.77,3000.0,107.9024,107.9182,107.8787,107.9182,3000.0
2010-12-17 14:00:00,136.74,136.74,136.56,136.56,2300.0,107.8945,107.8945,107.7525,107.7525,2300.0
2010-12-17 14:10:00,136.58,136.58,136.49,136.5,4700.0,107.7683,107.7683,107.6973,107.7052,4700.0
2010-12-17 14:20:00,136.5,136.52,136.44,136.5,5900.0,107.7052,107.7209,107.6578,107.7052,5900.0
2010-12-17 14:30:00,136.52,136.55,136.43,136.49,10100.0,107.7209,107.7446,107.6499,107.6973,10100.0
2010-12-17 14:40:00,136.52,136.56,136.45,136.47,3700.0,107.7209,107.7525,107.6657,107.6815,3700.0
2010-12-17 14:50:00,136.51,136.55,136.43,136.53,6400.0,107.713,107.7446,107.6499,107.7288,6400.0
2010-12-17 15:00:00,136.52,136.61,136.48,136.55,8400.0,107.7209,107.7919,107.6894,107.7446,8400.0
2010-12-17 15:10:00,136.52,136.63,136.45,136.62,8700.0,107.7209,107.8077,107.6657,107.7998,8700.0
2010-12-17 15:20:00,136.55,136.6,136.46,136.46,8300.0,107.7446,107.7841,107.6736,107.6736,8300.0
2010-12-17 15:30:00,136.48,136.5,136.24,136.24,24500.0,107.6894,107.7052,107.5,107.5,24500.0
2010-12-17 15:40:00,136.25,136.26,136.15,136.23,28200.0,107.5079,107.5158,107.429,107.4921,28200.0
2010-12-17 15:50:00,136.19,136.37,136.08,136.28,50900.0,107.4605,107.6026,107.3738,107.5316,50900.0
2010-12-20 09:30:00,136.52,136.9,136.52,136.79,6300.0,107.7209,108.0208,107.7209,107.934,6300.0
2010-12-20 09:40:00,136.79,136.82,136.63,136.68,4500.0,107.934,107.9576,107.8077,107.8472,4500.0
2010-12-20 09:50:00,136.68,136.7,136.54,136.56,4900.0,107.8472,107.863,107.7367,107.7525,4900.0
2010-12-20 10:00:00,136.56,136.9,136.51,136.87,14800.0,107.7525,108.0208,107.713,107.9971,14800.0
2010-12-20 10:10:00,136.87,136.87,136.43,136.59,8400.0,107.9971,107.9971,107.6499,107.7762,8400.0
2010-12-20 10:20:00,136.6,136.79,136.58,136.65,6700.0,107.7841,107.934,107.7683,107.8235,6700.0
2010-12-20 10:30:00,136.65,136.9,136.62,136.81,5400.0,107.8235,108.0208,107.7998,107.9498,5400.0
2010-12-20 10:40:00,136.82,136.87,136.64,136.73,7800.0,107.9576,107.9971,107.8156,107.8866,7800.0
2010-12-20 10:50:00,136.79,136.94,136.73,136.76,5100.0,107.934,108.0523,107.8866,107.9103,5100.0
2010-12-20 11:00:00,136.72,136.72,136.41,136.41,4400.0,107.8787,107.8787,107.6341,107.6341,4400.0
2010-12-20 11:10:00,136.44,136.63,136.42,136.54,1200.0,107.6578,107.8077,107.642,107.7367,1200.0
2010-12-20 11:20:00,136.57,136.62,136.52,136.62,4500.0,107.7604,107.7998,107.7209,107.7998,4500.0
2010-12-20 11:30:00,136.61,136.79,136.6,136.69,2500.0,107.7919,107.934,107.7841,107.8551,2500.0
2010-12-20 11:40:00,136.74,136.85,136.73,136.85,1900.0,107.8945,107.9813,107.8866,107.9813,1900.0
2010-12-20 11:50:00,136.93,136.93,136.82,136.83,1500.0,108.0444,108.0444,107.9576,107.9655,1500.0
2010-12-20 12:00:00,136.83,136.84,136.7,136.79,10300.0,107.9655,107.9734,107.863,107.934,10300.0
2010-12-20 12:10:00,136.81,136.92,136.79,136.9,3200.0,107.9498,108.0366,107.934,108.0208,3200.0
2010-12-20 12:20:00,136.93,137.05,136.88,137.0,9300.0,108.0444,108.1391,108.005,108.0997,9300.0
2010-12-20 12:30:00,137.0,137.12,136.96,137.04,3200.0,108.0997,108.1944,108.0681,108.1312,3200.0
2010-12-20 12:40:00,137.06,137.31,137.06,137.31,4700.0,108.147,108.3443,108.147,108.3443,4700.0
2010-12-20 12:50:00,137.3,137.45,137.3,137.43,2700.0,108.3364,108.4548,108.3364,108.439,2700.0
2010-12-20 13:00:00,137.43,137.43,137.22,137.22,2700.0,108.439,108.439,108.2733,108.2733,2700.0
2010-12-20 13:10:00,137.25,137.27,137.17,137.19,1000.0,108.2969,108.3127,108.2338,108.2496,1000.0
2010-12-20 13:20:00,137.18,137.22,137.1,137.1,1100.0,108.2417,108.2733,108.1786,108.1786,1100.0
2010-12-20 13:30:00,137.07,137.13,137.07,137.13,3300.0,108.1549,108.2023,108.1549,108.2023,3300.0
2010-12-20 13:40:00,137.07,137.21,137.06,137.21,4800.0,108.1549,108.2654,108.147,108.2654,4800.0
2010-12-20 13:50:00,137.23,137.29,137.19,137.24,2000.0,108.2812,108.3285,108.2496,108.2891,2000.0
2010-12-20 14:00:00,137.24,137.67,137.19,137.67,4200.0,108.2891,108.6283,108.2496,108.6283,4200.0
2010-12-20 14:10:00,137.67,137.85,137.66,137.85,4600.0,108.6283,108.7704,108.6205,108.7704,4600.0
2010-12-20 14:20:00,137.77,137.77,137.56,137.56,3700.0,108.7072,108.7072,108.5415,108.5415,3700.0
2010-12-20 14:30:00,137.57,137.65,137.51,137.59,3800.0,108.5494,108.6126,108.5021,108.5652,3800.0
2010-12-20 14:40:00,137.57,137.64,137.5,137.62,5000.0,108.5494,108.6047,108.4942,108.5889,5000.0
2010-12-20 14:50:00,137.53,137.61,137.52,137.54,5200.0,108.5179,108.581,108.51,108.5258,5200.0
2010-12-20 15:00:00,137.54,137.54,137.33,137.4,5400.0,108.5258,108.5258,108.3601,108.4153,5400.0
2010-12-20 15:10:00,137.4,137.49,137.37,137.44,7300.0,108.4153,108.4863,108.3916,108.4469,7300.0
2010-12-20 15:20:00,137.44,137.5,137.27,137.28,7700.0,108.4469,108.4942,108.3127,108.3206,7700.0
2010-12-20 15:30:00,137.31,137.56,137.31,137.49,10300.0,108.3443,108.5415,108.3443,108.4863,10300.0
2010-12-20 15:40:00,137.48,137.52,137.3,137.34,22500.0,108.4784,108.51,108.3364,108.368,22500.0
2010-12-20 15:50:00,137.35,137.44,137.21,137.37,41900.0,108.3758,108.4469,108.2654,108.3916,41900.0
2010-12-21 09:30:00,137.72,137.98,137.63,137.73,11600.0,108.6678,108.8729,108.5968,108.6757,11600.0
2010-12-21 09:40:00,137.75,137.89,137.53,137.57,4800.0,108.6915,108.8019,108.5179,108.5494,4800.0
2010-12-21 09:50:00,137.56,137.86,137.56,137.79,4700.0,108.5415,108.7783,108.5415,108.723,4700.0
2010-12-21 10:00:00,137.81,137.87,137.72,137.78,4700.0,108.7388,108.7862,108.6678,108.7151,4700.0
2010-12-21 10:10:00,137.8,137.9,137.72,137.9,2900.0,108.7309,108.8098,108.6678,108.8098,2900.0
2010-12-21 10:20:00,137.94,138.11,137.94,138.11,3300.0,108.8414,108.9755,108.8414,108.9755,3300.0
2010-12-21 10:30:00,137.99,138.11,137.95,137.96,1900.0,108.8808,108.9755,108.8493,108.8572,1900.0
2010-12-21 10:40:00,137.96,137.99,137.87,137.91,1900.0,108.8572,108.8808,108.7862,108.8177,1900.0
2010-12-21 10:50:00,137.95,138.06,137.95,137.95,2500.0,108.8493,108.9361,108.8493,108.8493,2500.0
2010-12-21 11:00:00,137.97,137.97,137.85,137.94,6100.0,108.8651,108.8651,108.7704,108.8414,6100.0
2010-12-21 11:10:00,137.97,138.07,137.91,137.94,28400.0,108.8651,108.944,108.8177,108.8414,28400.0
2010-12-21 11:20:00,137.93,137.99,137.82,137.91,4700.0,108.8335,108.8808,108.7467,108.8177,4700.0
2010-12-21 11:30:00,137.91,137.92,137.78,137.86,3400.0,108.8177,108.8256,108.7151,108.7783,3400.0
2010-12-21 11:40:00,137.83,137.83,137.73,137.73,2700.0,108.7546,108.7546,108.6757,108.6757,2700.0
2010-12-21 11:50:00,137.72,137.84,137.72,137.77,4200.0,108.6678,108.7625,108.6678,108.7072,4200.0
2010-12-21 12:00:00,137.75,137.9,137.7,137.78,3600.0,108.6915,108.8098,108.652,108.7151,3600.0
2010-12-21 12:10:00,137.72,137.78,137.72,137.75,1900.0,108.6678,108.7151,108.6678,108.6915,1900.0
2010-12-21 12:20:00,137.75,137.89,137.72,137.83,2300.0,108.6915,108.8019,108.6678,108.7546,2300.0
2010-12-21 12:30:00,137.84,137.9,137.78,137.89,5500.0,108.7625,108.8098,108.7151,108.8019,5500.0
2010-12-21 12:40:00,137.85,137.9,137.77,137.77,6400.0,108.7704,108.8098,108.7072,108.7072,6400.0
2010-12-21 12:50:00,137.78,138.0,137.78,138.0,4400.0,108.7151,108.8887,108.7151,108.8887,4400.0
2010-12-21 13:00:00,137.99,138.07,137.96,138.0,2400.0,108.8808,108.944,108.8572,108.8887,2400.0
2010-12-21 13:10:00,137.98,138.02,137.86,137.94,2900.0,108.8729,108.9045,108.7783,108.8414,2900.0
2010-12-21 13:20:00,138.02,138.05,137.91,137.99,4800.0,108.9045,108.9282,108.8177,108.8808,4800.0
2010-12-21 13:30:00,137.97,138.11,137.97,138.11,2300.0,108.8651,108.9755,108.8651,108.9755,2300.0
2010-12-21 13:40:00,138.11,138.19,138.11,138.17,4300.0,108.9755,109.0386,108.9755,109.0229,4300.0
2010-12-21 13:50:00,138.17,138.25,138.11,138.11,3000.0,109.0229,109.086,108.9755,108.9755,3000.0
2010-12-21 14:00:00,138.12,138.16,138.06,138.13,3600.0,108.9834,109.015,108.9361,108.9913,3600.0
2010-12-21 14:10:00,138.13,138.17,138.09,138.11,3400.0,108.9913,109.0229,108.9597,108.9755,3400.0
2010-12-21 14:20:00,138.2,138.36,138.2,138.36,5500.0,109.0465,109.1728,109.0465,109.1728,5500.0
2010-12-21 14:30:00,138.36,138.41,138.34,138.39,6500.0,109.1728,109.2122,109.157,109.1965,6500.0
2010-12-21 14:40:00,138.38,138.5,138.36,138.42,12000.0,109.1886,109.2833,109.1728,109.2201,12000.0
2010-12-21 14:50:00,138.34,138.42,138.34,138.4,3300.0,109.157,109.2201,109.157,109.2043,3300.0
2010-12-21 15:00:00,138.4,138.4,138.31,138.38,4400.0,109.2043,109.2043,109.1333,109.1886,4400.0
2010-12-21 15:10:00,138.37,138.38,138.25,138.34,7800.0,109.1807,109.1886,109.086,109.157,7800.0
2010-12-21 15:20:00,138.37,138.37,138.24,138.3,7500.0,109.1807,109.1807,109.0781,109.1254,7500.0
2010-12-21 15:30:00,138.28,138.4,138.16,138.37,22200.0,109.1097,109.2043,109.015,109.1807,22200.0
2010-12-21 15:40:00,138.39,138.47,138.27,138.33,17600.0,109.1965,109.2596,109.1018,109.1491,17600.0
2010-12-21 15:50:00,138.32,138.5,138.29,138.5,33300.0,109.1412,109.2833,109.1176,109.2833,33300.0
2010-12-22 09:30:00,138.59,138.59,138.34,138.38,3600.0,109.3543,109.3543,109.157,109.1886,3600.0
2010-12-22 09:40:00,138.42,138.5,138.33,138.36,7000.0,109.2201,109.2833,109.1491,109.1728,7000.0
2010-12-22 09:50:00,138.3,138.3,138.08,138.22,3400.0,109.1254,109.1254,108.9519,109.0623,3400.0
2010-12-22 10:00:00,138.24,138.41,138.24,138.41,5000.0,109.0781,109.2122,109.0781,109.2122,5000.0
2010-12-22 10:10:00,138.35,138.44,138.15,138.15,2900.0,109.1649,109.2359,109.0071,109.0071,2900.0
2010-12-22 10:20:00,138.2,138.4,138.18,138.21,5000.0,109.0465,109.2043,109.0308,109.0544,5000.0
2010-12-22 10:30:00,138.15,138.39,138.14,138.28,4600.0,109.0071,109.1965,108.9992,109.1097,4600.0
2010-12-22 10:40:00,138.31,138.36,138.2,138.22,6800.0,109.1333,109.1728,109.0465,109.0623,6800.0
2010-12-22 10:50:00,138.33,138.4,138.25,138.4,2700.0,109.1491,109.2043,109.086,109.2043,2700.0
2010-12-22 11:00:00,138.35,138.35,138.18,138.27,1800.0,109.1649,109.1649,109.0308,109.1018,1800.0
2010-12-22 11:10:00,138.24,138.26,138.06,138.06,3300.0,109.0781,109.0939,108.9361,108.9361,3300.0
2010-12-22 11:20:00,138.04,138.11,137.97,138.06,4200.0,108.9203,108.9755,108.8651,108.9361,4200.0
2010-12-22 11:30:00,138.06,138.22,138.02,138.22,6300.0,108.9361,109.0623,108.9045,109.0623,6300.0
2010-12-22 11:40:00,138.24,138.27,138.14,138.21,3200.0,109.0781,109.1018,108.9992,109.0544,3200.0
2010-12-22 11:50:00,138.23,138.23,138.16,138.19,1600.0,109.0702,109.0702,109.015,109.0386,1600.0
2010-12-22 12:00:00,138.21,138.24,138.16,138.22,1800.0,109.0544,109.0781,109.015,109.0623,1800.0
2010-12-22 12:10:00,138.21,138.23,138.08,138.17,4800.0,109.0544,109.0702,108.9519,109.0229,4800.0
2010-12-22 12:20:00,138.13,138.32,138.13,138.29,4100.0,108.9913,109.1412,108.9913,109.1176,4100.0
2010-12-22 12:30:00,138.27,138.35,138.22,138.29,2300.0,109.1018,109.1649,109.0623,109.1176,2300.0
2010-12-22 12:40:00,138.23,138.27,138.05,138.05,13800.0,109.0702,109.1018,108.9282,108.9282,13800.0
2010-12-22 12:50:00,138.05,138.07,138.0,138.05,6200.0,108.9282,108.944,108.8887,108.9282,6200.0
2010-12-22 13:00:00,138.05,138.05,138.01,138.04,6400.0,108.9282,108.9282,108.8966,108.9203,6400.0
2010-12-22 13:10:00,138.0,138.07,137.95,138.04,6900.0,108.8887,108.944,108.8493,108.9203,6900.0
2010-12-22 13:20:00,137.98,138.05,137.98,138.05,2000.0,108.8729,108.9282,108.8729,108.9282,2000.0
2010-12-22 13:30:00,138.04,138.05,137.94,137.99,8300.0,108.9203,108.9282,108.8414,108.8808,8300.0
2010-12-22 13:40:00,138.0,138.0,137.83,137.85,9100.0,108.8887,108.8887,108.7546,108.7704,9100.0
2010-12-22 13:50:00,137.83,137.84,137.75,137.84,5500.0,108.7546,108.7625,108.6915,108.7625,5500.0
2010-12-22 14:00:00,137.84,137.89,137.8,137.83,4400.0,108.7625,108.8019,108.7309,108.7546,4400.0
2010-12-22 14:10:00,137.8,137.86,137.8,137.86,2100.0,108.7309,108.7783,108.7309,108.7783,2100.0
2010-12-22 14:20:00,137.87,137.87,137.78,137.83,2500.0,108.7862,108.7862,108.7151,108.7546,2500.0
2010-12-22 14:30:00,137.81,137.9,137.71,137.84,6100.0,108.7388,108.8098,108.6599,108.7625,6100.0
2010-12-22 14:40:00,137.84,137.94,137.8,137.93,6300.0,108.7625,108.8414,108.7309,108.8335,6300.0
2010-12-22 14:50:00,137.97,138.05,137.95,138.04,4200.0,108.8651,108.9282,108.8493,108.9203,4200.0
2010-12-22 15:00:00,138.02,138.04,137.85,137.87,5100.0,108.9045,108.9203,108.7704,108.7862,5100.0
2010-12-22 15:10:00,137.84,137.92,137.8,137.88,6200.0,108.7625,108.8256,108.7309,108.794,6200.0
2010-12-22 15:20:00,137.92,138.01,137.9,137.96,9600.0,108.8256,108.8966,108.8098,108.8572,9600.0
2010-12-22 15:30:00,137.94,137.99,137.83,137.87,5700.0,108.8414,108.8808,108.7546,108.7862,5700.0
2010-12-22 15:40:00,137.86,137.94,137.74,137.83,10800.0,108.7783,108.8414,108.6836,108.7546,10800.0
2010-12-22 15:50:00,137.8,138.12,137.74,138.12,25300.0,108.7309,108.9834,108.6836,108.9834,25300.0
2010-12-23 09:30:00,137.99,138.13,137.77,138.1,4600.0,108.8808,108.9913,108.7072,108.9676,4600.0
2010-12-23 09:40:00,138.18,138.25,138.04,138.04,2800.0,109.0308,109.086,108.9203,108.9203,2800.0
2010-12-23 09:50:00,138.0,138.14,137.83,138.0,6500.0,108.8887,108.9992,108.7546,108.8887,6500.0
2010-12-23 10:00:00,137.93,138.09,137.92,138.08,1600.0,108.8335,108.9597,108.8256,108.9519,1600.0
2010-12-23 10:10:00,138.08,138.1,137.89,137.91,3500.0,108.9519,108.9676,108.8019,108.8177,3500.0
2010-12-23 10:20:00,137.89,137.93,137.85,137.93,2400.0,108.8019,108.8335,108.7704,108.8335,2400.0
2010-12-23 10:30:00,137.96,138.03,137.96,138.0,5600.0,108.8572,108.9124,108.8572,108.8887,5600.0
2010-12-23 10:40:00,138.0,138.05,137.98,138.0,4300.0,108.8887,108.9282,108.8729,108.8887,4300.0
2010-12-23 10:50:00,138.08,138.09,137.96,138.06,2100.0,108.9519,108.9597,108.8572,108.9361,2100.0
2010-12-23 11:00:00,138.06,138.13,138.06,138.06,1500.0,108.9361,108.9913,108.9361,108.9361,1500.0
2010-12-23 11:10:00,138.03,138.24,138.01,138.24,2500.0,108.9124,109.0781,108.8966,109.0781,2500.0
2010-12-23 11:20:00,138.21,138.21,138.1,138.1,700.0,109.0544,109.0544,108.9676,108.9676,700.0
2010-12-23 11:30:00,138.16,138.18,138.1,138.18,1900.0,109.015,109.0308,108.9676,109.0308,1900.0
2010-12-23 11:40:00,138.17,138.18,138.05,138.12,4800.0,109.0229,109.0308,108.9282,108.9834,4800.0
2010-12-23 11:50:00,138.1,138.1,137.93,138.06,3600.0,108.9676,108.9676,108.8335,108.9361,3600.0
2010-12-23 12:00:00,138.07,138.07,137.91,137.91,1100.0,108.944,108.944,108.8177,108.8177,1100.0
2010-12-23 12:10:00,137.87,137.99,137.85,137.99,3000.0,108.7862,108.8808,108.7704,108.8808,3000.0
2010-12-23 12:20:00,137.94,138.07,137.94,138.06,600.0,108.8414,108.944,108.8414,108.9361,600.0
2010-12-23 12:30:00,138.08,138.14,138.08,138.12,1300.0,108.9519,108.9992,108.9519,108.9834,1300.0
2010-12-23 12:40:00,138.05,138.06,138.0,138.01,1200.0,108.9282,108.9361,108.8887,108.8966,1200.0
2010-12-23 12:50:00,138.08,138.09,138.06,138.09,600.0,108.9519,108.9597,108.9361,108.9597,600.0
2010-12-23 13:00:00,138.08,138.27,138.08,138.15,4100.0,108.9519,109.1018,108.9519,109.0071,4100.0
2010-12-23 13:10:00,138.15,138.3,138.15,138.28,3600.0,109.0071,109.1254,109.0071,109.1097,3600.0
2010-12-23 13:20:00,138.26,138.29,138.2,138.21,2800.0,109.0939,109.1176,109.0465,109.0544,2800.0
2010-12-23 13:30:00,138.22,138.22,138.14,138.18,2300.0,109.0623,109.0623,108.9992,109.0308,2300.0
2010-12-23 13:40:00,138.18,138.2,138.15,138.2,1600.0,109.0308,109.0465,109.0071,109.0465,1600.0
2010-12-23 13:50:00,138.14,138.14,138.11,138.13,400.0,108.9992,108.9992,108.9755,108.9913,400.0
2010-12-23 14:00:00,138.12,138.12,138.03,138.04,3500.0,108.9834,108.9834,108.9124,108.9203,3500.0
2010-12-23 14:10:00,138.05,138.06,137.94,138.0,6200.0,108.9282,108.9361,108.8414,108.8887,6200.0
2010-12-23 14:20:00,138.01,138.01,137.85,137.91,1800.0,108.8966,108.8966,108.7704,108.8177,1800.0
2010-12-23 14:30:00,137.92,137.98,137.89,137.93,2400.0,108.8256,108.8729,108.8019,108.8335,2400.0
2010-12-23 14:40:00,137.89,137.95,137.83,137.85,2400.0,108.8019,108.8493,108.7546,108.7704,2400.0
2010-12-23 14:50:00,137.84,137.99,137.82,137.99,2300.0,108.7625,108.8808,108.7467,108.8808,2300.0
2010-12-23 15:00:00,137.99,138.0,137.89,138.0,3100.0,108.8808,108.8887,108.8019,108.8887,3100.0
2010-12-23 15:10:00,138.01,138.11,138.01,138.07,2300.0,108.8966,108.9755,108.8966,108.944,2300.0
2010-12-23 15:20:00,138.1,138.18,138.06,138.16,3600.0,108.9676,109.0308,108.9361,109.015,3600.0
2010-12-23 15:30:00,138.16,138.22,138.03,138.12,5200.0,109.015,109.0623,108.9124,108.9834,5200.0
2010-12-23 15:40:00,138.07,138.16,137.94,138.01,5600.0,108.944,109.015,108.8414,108.8966,5600.0
2010-12-23 15:50:00,137.99,138.14,137.93,138.14,14100.0,108.8808,108.9992,108.8335,108.9992,14100.0
2010-12-27 09:30:00,138.0,138.21,137.41,137.98,5700.0,108.8887,109.0544,108.4232,108.8729,5700.0
2010-12-27 09:40:00,137.91,138.12,137.75,137.75,2500.0,108.8177,108.9834,108.6915,108.6915,2500.0
2010-12-27 09:50:00,137.75,137.99,137.64,137.99,4600.0,108.6915,108.8808,108.6047,108.8808,4600.0
2010-12-27 10:00:00,137.91,137.96,137.71,137.74,4400.0,108.8177,108.8572,108.6599,108.6836,4400.0
2010-12-27 10:10:00,137.78,137.85,137.73,137.78,5000.0,108.7151,108.7704,108.6757,108.7151,5000.0
2010-12-27 10:20:00,137.71,137.79,137.67,137.79,4600.0,108.6599,108.723,108.6283,108.723,4600.0
2010-12-27 10:30:00,137.84,137.89,137.83,137.85,1100.0,108.7625,108.8019,108.7546,108.7704,1100.0
2010-12-27 10:40:00,137.8,137.88,137.79,137.84,3400.0,108.7309,108.794,108.723,108.7625,3400.0
2010-12-27 10:50:00,137.81,137.84,137.77,137.81,1700.0,108.7388,108.7625,108.7072,108.7388,1700.0
2010-12-27 11:00:00,137.79,137.83,137.78,137.83,600.0,108.723,108.7546,108.7151,108.7546,600.0
2010-12-27 11:10:00,137.85,137.99,137.83,137.96,3400.0,108.7704,108.8808,108.7546,108.8572,3400.0
2010-12-27 11:20:00,137.95,137.99,137.85,137.85,900.0,108.8493,108.8808,108.7704,108.7704,900.0
2010-12-27 11:30:00,137.87,137.9,137.82,137.87,2000.0,108.7862,108.8098,108.7467,108.7862,2000.0
2010-12-27 11:40:00,137.87,137.92,137.82,137.92,1400.0,108.7862,108.8256,108.7467,108.8256,1400.0
2010-12-27 11:50:00,137.92,137.97,137.9,137.94,2300.0,108.8256,108.8651,108.8098,108.8414,2300.0
2010-12-27 12:00:00,137.96,137.99,137.93,137.96,1200.0,108.8572,108.8808,108.8335,108.8572,1200.0
2010-12-27 12:10:00,137.97,138.0,137.95,137.96,2300.0,108.8651,108.8887,108.8493,108.8572,2300.0
2010-12-27 12:20:00,137.94,137.99,137.94,137.99,1500.0,108.8414,108.8808,108.8414,108.8808,1500.0
2010-12-27 12:30:00,137.97,137.97,137.95,137.97,700.0,108.8651,108.8651,108.8493,108.8651,700.0
2010-12-27 12:40:00,137.96,137.99,137.94,137.98,2300.0,108.8572,108.8808,108.8414,108.8729,2300.0
2010-12-27 12:50:00,137.97,137.99,137.91,137.91,1800.0,108.8651,108.8808,108.8177,108.8177,1800.0
2010-12-27 13:00:00,137.95,138.15,137.94,138.04,9900.0,108.8493,109.0071,108.8414,108.9203,9900.0
2010-12-27 13:10:00,138.07,138.32,138.07,138.32,1200.0,108.944,109.1412,108.944,109.1412,1200.0
2010-12-27 13:20:00,138.38,138.49,138.36,138.49,900.0,109.1886,109.2754,109.1728,109.2754,900.0
2010-12-27 13:30:00,138.55,138.55,138.44,138.45,2400.0,109.3227,109.3227,109.2359,109.2438,2400.0
2010-12-27 13:40:00,138.49,138.49,138.45,138.49,1300.0,109.2754,109.2754,109.2438,109.2754,1300.0
2010-12-27 13:50:00,138.46,138.46,138.4,138.45,2400.0,109.2517,109.2517,109.2043,109.2438,2400.0
2010-12-27 14:00:00,138.4,138.4,138.29,138.29,3900.0,109.2043,109.2043,109.1176,109.1176,3900.0
2010-12-27 14:10:00,138.3,138.32,138.26,138.26,1500.0,109.1254,109.1412,109.0939,109.0939,1500.0
2010-12-27 14:20:00,138.34,138.36,138.32,138.32,400.0,109.157,109.1728,109.1412,109.1412,400.0
2010-12-27 14:30:00,138.39,138.45,138.36,138.45,800.0,109.1965,109.2438,109.1728,109.2438,800.0
2010-12-27 14:40:00,138.46,138.61,138.43,138.54,3700.0,109.2517,109.37,109.228,109.3148,3700.0
2010-12-27 14:50:00,138.53,138.61,138.51,138.57,3600.0,109.3069,109.37,109.2911,109.3385,3600.0
2010-12-27 15:00:00,138.55,138.71,138.54,138.59,4200.0,109.3227,109.449,109.3148,109.3543,4200.0
2010-12-27 15:10:00,138.6,138.71,138.59,138.71,4500.0,109.3622,109.449,109.3543,109.449,4500.0
2010-12-27 15:20:00,138.71,138.85,138.71,138.8,4700.0,109.449,109.5594,109.449,109.52,4700.0
2010-12-27 15:30:00,138.8,138.84,138.72,138.75,5400.0,109.52,109.5515,109.4568,109.4805,5400.0
2010-12-27 15:40:00,138.71,138.86,138.71,138.75,4300.0,109.449,109.5673,109.449,109.4805,4300.0
2010-12-27 15:50:00,138.69,138.77,138.59,138.71,8800.0,109.4332,109.4963,109.3543,109.449,8800.0
2010-12-28 09:30:00,138.87,139.07,138.55,138.71,11800.0,109.5752,109.733,109.3227,109.449,11800.0
2010-12-28 09:40:00,138.63,138.63,138.17,138.24,3600.0,109.3858,109.3858,109.0229,109.0781,3600.0
2010-12-28 09:50:00,138.24,138.37,138.17,138.2,4500.0,109.0781,109.1807,109.0229,109.0465,4500.0
2010-12-28 10:00:00,138.18,138.23,137.51,137.61,11900.0,109.0308,109.0702,108.5021,108.581,11900.0
2010-12-28 10:10:00,137.57,137.85,137.57,137.8,5200.0,108.5494,108.7704,108.5494,108.7309,5200.0
2010-12-28 10:20:00,137.85,138.01,137.82,138.01,2600.0,108.7704,108.8966,108.7467,108.8966,2600.0
2010-12-28 10:30:00,138.01,138.05,137.88,138.05,3200.0,108.8966,108.9282,108.794,108.9282,3200.0
2010-12-28 10:40:00,138.03,138.03,137.91,137.93,3500.0,108.9124,108.9124,108.8177,108.8335,3500.0
2010-12-28 10:50:00,137.91,137.93,137.74,137.8,2900.0,108.8177,108.8335,108.6836,108.7309,2900.0
2010-12-28 11:00:00,137.79,137.93,137.76,137.93,3200.0,108.723,108.8335,108.6994,108.8335,3200.0
2010-12-28 11:10:00,137.94,137.95,137.9,137.95,1500.0,108.8414,108.8493,108.8098,108.8493,1500.0
2010-12-28 11:20:00,137.93,137.96,137.9,137.9,1600.0,108.8335,108.8572,108.8098,108.8098,1600.0
2010-12-28 11:30:00,137.82,137.85,137.79,137.8,1800.0,108.7467,108.7704,108.723,108.7309,1800.0
2010-12-28 11:40:00,137.86,137.86,137.79,137.79,1300.0,108.7783,108.7783,108.723,108.723,1300.0
2010-12-28 11:50:00,137.85,137.93,137.85,137.9,3500.0,108.7704,108.8335,108.7704,108.8098,3500.0
2010-12-28 12:00:00,137.9,137.9,137.8,137.84,1800.0,108.8098,108.8098,108.7309,108.7625,1800.0
2010-12-28 12:10:00,137.9,137.9,137.87,137.87,1200.0,108.8098,108.8098,108.7862,108.7862,1200.0
2010-12-28 12:20:00,137.91,138.07,137.89,138.07,2400.0,108.8177,108.944,108.8019,108.944,2400.0
2010-12-28 12:30:00,138.11,138.17,138.09,138.14,1900.0,108.9755,109.0229,108.9597,108.9992,1900.0
2010-12-28 12:40:00,138.1,138.13,138.06,138.06,1200.0,108.9676,108.9913,108.9361,108.9361,1200.0
2010-12-28 12:50:00,138.1,138.24,138.1,138.24,2100.0,108.9676,109.0781,108.9676,109.0781,2100.0
2010-12-28 13:00:00,138.24,138.28,138.21,138.24,1100.0,109.0781,109.1097,109.0544,109.0781,1100.0
2010-12-28 13:10:00,138.21,138.22,138.13,138.14,2300.0,109.0544,109.0623,108.9913,108.9992,2300.0
2010-12-28 13:20:00,138.16,138.2,138.14,138.18,1500.0,109.015,109.0465,108.9992,109.0308,1500.0
2010-12-28 13:30:00,138.2,138.23,138.17,138.22,2400.0,109.0465,109.0702,109.0229,109.0623,2400.0
2010-12-28 13:40:00,138.21,138.22,138.14,138.14,1900.0,109.0544,109.0623,108.9992,108.9992,1900.0
2010-12-28 13:50:00,138.15,138.17,138.12,138.12,4100.0,109.0071,109.0229,108.9834,108.9834,4100.0
2010-12-28 14:00:00,138.1,138.12,138.02,138.02,4900.0,108.9676,108.9834,108.9045,108.9045,4900.0
2010-12-28 14:10:00,138.02,138.04,137.97,138.01,5300.0,108.9045,108.9203,108.8651,108.8966,5300.0
2010-12-28 14:20:00,138.01,138.03,137.98,138.0,2400.0,108.8966,108.9124,108.8729,108.8887,2400.0
2010-12-28 14:30:00,138.0,138.05,137.97,138.05,2700.0,108.8887,108.9282,108.8651,108.9282,2700.0
2010-12-28 14:40:00,138.04,138.11,138.03,138.11,2200.0,108.9203,108.9755,108.9124,108.9755,2200.0
2010-12-28 14:50:00,138.1,138.15,138.09,138.13,3200.0,108.9676,109.0071,108.9597,108.9913,3200.0
2010-12-28 15:00:00,138.12,138.12,138.07,138.09,3300.0,108.9834,108.9834,108.944,108.9597,3300.0
2010-12-28 15:10:00,138.07,138.07,137.99,138.01,3400.0,108.944,108.944,108.8808,108.8966,3400.0
2010-12-28 15:20:00,138.01,138.13,137.99,138.08,4900.0,108.8966,108.9913,108.8808,108.9519,4900.0
2010-12-28 15:30:00,138.08,138.14,138.08,138.1,2900.0,108.9519,108.9992,108.9519,108.9676,2900.0
2010-12-28 15:40:00,138.14,138.16,138.03,138.03,11300.0,108.9992,109.015,108.9124,108.9124,11300.0
2010-12-28 15:50:00,138.05,138.15,138.0,138.1,24900.0,108.9282,109.0071,108.8887,108.9676,24900.0
2010-12-29 09:30:00,138.42,138.71,138.18,138.65,6800.0,109.2201,109.449,109.0308,109.4016,6800.0
2010-12-29 09:40:00,138.7,138.96,138.7,138.86,6400.0,109.4411,109.6462,109.4411,109.5673,6400.0
2010-12-29 09:50:00,138.88,139.0,138.78,138.95,3300.0,109.5831,109.6778,109.5042,109.6383,3300.0
2010-12-29 10:00:00,138.99,139.08,138.98,138.99,1800.0,109.6699,109.7409,109.662,109.6699,1800.0
2010-12-29 10:10:00,139.03,139.05,138.99,138.99,1200.0,109.7014,109.7172,109.6699,109.6699,1200.0
2010-12-29 10:20:00,138.95,139.0,138.8,138.83,2900.0,109.6383,109.6778,109.52,109.5436,2900.0
2010-12-29 10:30:00,138.73,138.74,138.55,138.59,2000.0,109.4647,109.4726,109.3227,109.3543,2000.0
2010-12-29 10:40:00,138.54,138.58,138.5,138.5,2900.0,109.3148,109.3464,109.2833,109.2833,2900.0
2010-12-29 10:50:00,138.51,138.56,138.31,138.36,7900.0,109.2911,109.3306,109.1333,109.1728,7900.0
2010-12-29 11:00:00,138.32,138.33,138.24,138.24,5900.0,109.1412,109.1491,109.0781,109.0781,5900.0
2010-12-29 11:10:00,138.26,138.29,138.22,138.27,3200.0,109.0939,109.1176,109.0623,109.1018,3200.0
2010-12-29 11:20:00,138.25,138.31,138.08,138.21,18800.0,109.086,109.1333,108.9519,109.0544,18800.0
2010-12-29 11:30:00,138.28,138.36,138.28,138.36,600.0,109.1097,109.1728,109.1097,109.1728,600.0
2010-12-29 11:40:00,138.43,138.48,138.29,138.33,2400.0,109.228,109.2675,109.1176,109.1491,2400.0
2010-12-29 11:50:00,138.26,138.33,138.24,138.33,2500.0,109.0939,109.1491,109.0781,109.1491,2500.0
2010-12-29 12:00:00,138.33,138.38,138.33,138.35,500.0,109.1491,109.1886,109.1491,109.1649,500.0
2010-12-29 12:10:00,138.4,138.5,138.38,138.49,1800.0,109.2043,109.2833,109.1886,109.2754,1800.0
2010-12-29 12:20:00,138.44,138.5,138.39,138.39,2900.0,109.2359,109.2833,109.1965,109.1965,2900.0
2010-12-29 12:30:00,138.4,138.4,138.32,138.33,2300.0,109.2043,109.2043,109.1412,109.1491,2300.0
2010-12-29 12:40:00,138.32,138.37,138.26,138.31,8900.0,109.1412,109.1807,109.0939,109.1333,8900.0
2010-12-29 12:50:00,138.27,138.3,138.25,138.28,8100.0,109.1018,109.1254,109.086,109.1097,8100.0
2010-12-29 13:00:00,138.28,138.31,138.2,138.22,7100.0,109.1097,109.1333,109.0465,109.0623,7100.0
2010-12-29 13:10:00,138.22,138.28,138.19,138.25,1400.0,109.0623,109.1097,109.0386,109.086,1400.0
2010-12-29 13:20:00,138.25,138.27,138.19,138.23,3000.0,109.086,109.1018,109.0386,109.0702,3000.0
2010-12-29 13:30:00,138.21,138.25,138.17,138.2,3700.0,109.0544,109.086,109.0229,109.0465,3700.0
2010-12-29 13:40:00,138.2,138.21,138.13,138.2,1400.0,109.0465,109.0544,108.9913,109.0465,1400.0
2010-12-29 13:50:00,138.22,138.28,138.2,138.21,4000.0,109.0623,109.1097,109.0465,109.0544,4000.0
2010-12-29 14:00:00,138.2,138.33,138.19,138.29,12800.0,109.0465,109.1491,109.0386,109.1176,12800.0
2010-12-29 14:10:00,138.33,138.34,138.19,138.21,6200.0,109.1491,109.157,109.0386,109.0544,6200.0
2010-12-29 14:20:00,138.23,138.25,138.18,138.19,2500.0,109.0702,109.086,109.0308,109.0386,2500.0
2010-12-29 14:30:00,138.21,138.28,138.16,138.18,2400.0,109.0544,109.1097,109.015,109.0308,2400.0
2010-12-29 14:40:00,138.2,138.29,138.2,138.26,6800.0,109.0465,109.1176,109.0465,109.0939,6800.0
2010-12-29 14:50:00,138.27,138.27,138.17,138.19,4600.0,109.1018,109.1018,109.0229,109.0386,4600.0
2010-12-29 15:00:00,138.23,138.27,138.19,138.2,14100.0,109.0702,109.1018,109.0386,109.0465,14100.0
2010-12-29 15:10:00,138.21,138.23,138.2,138.21,5900.0,109.0544,109.0702,109.0465,109.0544,5900.0
2010-12-29 15:20:00,138.21,138.21,138.1,138.15,10600.0,109.0544,109.0544,108.9676,109.0071,10600.0
2010-12-29 15:30:00,138.14,138.15,138.05,138.06,14100.0,108.9992,109.0071,108.9282,108.9361,14100.0
2010-12-29 15:40:00,138.09,138.13,138.06,138.09,8800.0,108.9597,108.9913,108.9361,108.9597,8800.0
2010-12-29 15:50:00,138.08,138.21,137.94,138.05,15700.0,108.9519,109.0544,108.8414,108.9282,15700.0
2010-12-30 09:30:00,137.67,137.82,137.41,137.82,13800.0,108.6283,108.7467,108.4232,108.7467,13800.0
2010-12-30 09:40:00,137.94,138.51,137.94,138.51,2400.0,108.8414,109.2911,108.8414,109.2911,2400.0
2010-12-30 09:50:00,138.55,138.55,138.24,138.24,3400.0,109.3227,109.3227,109.0781,109.0781,3400.0
2010-12-30 10:00:00,138.3,138.3,138.15,138.18,2400.0,109.1254,109.1254,109.0071,109.0308,2400.0
2010-12-30 10:10:00,138.09,138.26,137.91,138.25,5200.0,108.9597,109.0939,108.8177,109.086,5200.0
2010-12-30 10:20:00,138.29,138.29,138.14,138.16,1400.0,109.1176,109.1176,108.9992,109.015,1400.0
2010-12-30 10:30:00,138.16,138.36,138.13,138.33,2300.0,109.015,109.1728,108.9913,109.1491,2300.0
2010-12-30 10:40:00,138.35,138.37,138.24,138.24,2200.0,109.1649,109.1807,109.0781,109.0781,2200.0
2010-12-30 10:50:00,138.17,138.3,138.15,138.3,1900.0,109.0229,109.1254,109.0071,109.1254,1900.0
2010-12-30 11:00:00,138.31,138.32,138.26,138.26,1200.0,109.1333,109.1412,109.0939,109.0939,1200.0
2010-12-30 11:10:00,138.21,138.21,138.08,138.12,2800.0,109.0544,109.0544,108.9519,108.9834,2800.0
2010-12-30 11:20:00,138.1,138.2,138.01,138.2,2800.0,108.9676,109.0465,108.8966,109.0465,2800.0
2010-12-30 11:30:00,138.15,138.32,138.12,138.3,3400.0,109.0071,109.1412,108.9834,109.1254,3400.0
2010-12-30 11:40:00,138.33,138.49,138.29,138.49,3000.0,109.1491,109.2754,109.1176,109.2754,3000.0
2010-12-30 11:50:00,138.48,138.5,138.37,138.47,3700.0,109.2675,109.2833,109.1807,109.2596,3700.0
2010-12-30 12:00:00,138.44,138.44,138.4,138.42,800.0,109.2359,109.2359,109.2043,109.2201,800.0
2010-12-30 12:10:00,138.41,138.47,138.38,138.47,1200.0,109.2122,109.2596,109.1886,109.2596,1200.0
2010-12-30 12:20:00,138.48,138.54,138.48,138.54,2400.0,109.2675,109.3148,109.2675,109.3148,2400.0
2010-12-30 12:30:00,138.54,138.57,138.48,138.57,2400.0,109.3148,109.3385,109.2675,109.3385,2400.0
2010-12-30 12:40:00,138.52,138.57,138.52,138.56,900.0,109.299,109.3385,109.299,109.3306,900.0
2010-12-30 12:50:00,138.48,138.54,138.45,138.45,1400.0,109.2675,109.3148,109.2438,109.2438,1400.0
2010-12-30 13:00:00,138.46,138.53,138.46,138.48,1700.0,109.2517,109.3069,109.2517,109.2675,1700.0
2010-12-30 13:10:00,138.48,138.48,138.45,138.47,1200.0,109.2675,109.2675,109.2438,109.2596,1200.0
2010-12-30 13:20:00,138.5,138.52,138.5,138.52,700.0,109.2833,109.299,109.2833,109.299,700.0
2010-12-30 13:30:00,138.46,138.59,138.46,138.57,1500.0,109.2517,109.3543,109.2517,109.3385,1500.0
2010-12-30 13:40:00,138.56,138.56,138.47,138.47,1300.0,109.3306,109.3306,109.2596,109.2596,1300.0
2010-12-30 13:50:00,138.5,138.51,138.5,138.51,3300.0,109.2833,109.2911,109.2833,109.2911,3300.0
2010-12-30 14:00:00,138.53,138.53,138.48,138.49,2000.0,109.3069,109.3069,109.2675,109.2754,2000.0
2010-12-30 14:10:00,138.49,138.5,138.47,138.47,1900.0,109.2754,109.2833,109.2596,109.2596,1900.0
2010-12-30 14:20:00,138.46,138.58,138.46,138.58,3800.0,109.2517,109.3464,109.2517,109.3464,3800.0
2010-12-30 14:30:00,138.58,138.62,138.53,138.62,4200.0,109.3464,109.3779,109.3069,109.3779,4200.0
2010-12-30 14:40:00,138.61,138.62,138.52,138.52,1400.0,109.37,109.3779,109.299,109.299,1400.0
2010-12-30 14:50:00,138.49,138.49,138.41,138.47,2200.0,109.2754,109.2754,109.2122,109.2596,2200.0
2010-12-30 15:00:00,138.48,138.54,138.38,138.52,3700.0,109.2675,109.3148,109.1886,109.299,3700.0
2010-12-30 15:10:00,138.52,138.52,138.44,138.47,2400.0,109.299,109.299,109.2359,109.2596,2400.0
2010-12-30 15:20:00,138.48,138.56,138.33,138.56,7000.0,109.2675,109.3306,109.1491,109.3306,7000.0
2010-12-30 15:30:00,138.56,138.61,138.53,138.6,4200.0,109.3306,109.37,109.3069,109.3622,4200.0
2010-12-30 15:40:00,138.61,138.61,138.38,138.42,11800.0,109.37,109.37,109.1886,109.2201,11800.0
2010-12-30 15:50:00,138.41,138.41,138.25,138.31,12700.0,109.2122,109.2122,109.086,109.1333,12700.0
2010-12-31 09:30:00,138.2,138.37,137.91,138.32,2500.0,109.0465,109.1807,108.8177,109.1412,2500.0
2010-12-31 09:40:00,138.24,138.24,138.06,138.06,2600.0,109.0781,109.0781,108.9361,108.9361,2600.0
2010-12-31 09:50:00,138.17,138.23,138.13,138.13,800.0,109.0229,109.0702,108.9913,108.9913,800.0
2010-12-31 10:00:00,138.12,138.19,138.12,138.19,2700.0,108.9834,109.0386,108.9834,109.0386,2700.0
2010-12-31 10:10:00,138.27,138.56,138.27,138.56,9900.0,109.1018,109.3306,109.1018,109.3306,9900.0
2010-12-31 10:20:00,138.61,138.81,138.61,138.78,3000.0,109.37,109.5279,109.37,109.5042,3000.0
2010-12-31 10:30:00,138.7,138.7,138.54,138.57,1900.0,109.4411,109.4411,109.3148,109.3385,1900.0
2010-12-31 10:40:00,138.69,138.69,138.6,138.6,500.0,109.4332,109.4332,109.3622,109.3622,500.0
2010-12-31 10:50:00,138.63,138.64,138.62,138.64,800.0,109.3858,109.3937,109.3779,109.3937,800.0
2010-12-31 11:00:00,138.64,138.7,138.51,138.51,1300.0,109.3937,109.4411,109.2911,109.2911,1300.0
2010-12-31 11:10:00,138.58,138.62,138.55,138.62,1200.0,109.3464,109.3779,109.3227,109.3779,1200.0
2010-12-31 11:20:00,138.55,139.09,138.55,139.02,18000.0,109.3227,109.7488,109.3227,109.6936,18000.0
2010-12-31 11:30:00,139.05,139.05,138.99,139.03,1500.0,109.7172,109.7172,109.6699,109.7014,1500.0
2010-12-31 11:40:00,139.0,139.0,138.99,139.0,800.0,109.6778,109.6778,109.6699,109.6778,800.0
2010-12-31 11:50:00,139.0,139.01,138.86,138.88,9900.0,109.6778,109.6857,109.5673,109.5831,9900.0
2010-12-31 12:00:00,138.8,138.9,138.8,138.8,2100.0,109.52,109.5989,109.52,109.52,2100.0
2010-12-31 12:10:00,138.75,138.83,138.75,138.83,900.0,109.4805,109.5436,109.4805,109.5436,900.0
2010-12-31 12:20:00,138.81,138.84,138.75,138.84,2100.0,109.5279,109.5515,109.4805,109.5515,2100.0
2010-12-31 12:30:00,138.85,138.85,138.78,138.78,1300.0,109.5594,109.5594,109.5042,109.5042,1300.0
2010-12-31 12:40:00,138.77,138.77,138.67,138.67,2900.0,109.4963,109.4963,109.4174,109.4174,2900.0
2010-12-31 12:50:00,138.62,138.62,138.55,138.56,1100.0,109.3779,109.3779,109.3227,109.3306,1100.0
2010-12-31 13:00:00,138.59,138.7,138.57,138.7,1100.0,109.3543,109.4411,109.3385,109.4411,1100.0
2010-12-31 13:10:00,138.75,138.79,138.68,138.68,600.0,109.4805,109.5121,109.4253,109.4253,600.0
2010-12-31 13:20:00,138.7,138.78,138.69,138.71,1800.0,109.4411,109.5042,109.4332,109.449,1800.0
2010-12-31 13:30:00,138.71,138.71,138.65,138.68,1400.0,109.449,109.449,109.4016,109.4253,1400.0
2010-12-31 13:40:00,138.69,138.69,138.56,138.57,1800.0,109.4332,109.4332,109.3306,109.3385,1800.0
2010-12-31 13:50:00,138.52,138.65,138.5,138.65,1100.0,109.299,109.4016,109.2833,109.4016,1100.0
2010-12-31 14:00:00,138.6,138.6,138.5,138.52,1700.0,109.3622,109.3622,109.2833,109.299,1700.0
2010-12-31 14:10:00,138.5,138.54,138.47,138.54,3600.0,109.2833,109.3148,109.2596,109.3148,3600.0
2010-12-31 14:20:00,138.55,138.59,138.5,138.55,2100.0,109.3227,109.3543,109.2833,109.3227,2100.0
2010-12-31 14:30:00,138.54,138.7,138.54,138.66,2600.0,109.3148,109.4411,109.3148,109.4095,2600.0
2010-12-31 14:40:00,138.66,138.74,138.63,138.74,2300.0,109.4095,109.4726,109.3858,109.4726,2300.0
2010-12-31 14:50:00,138.74,138.74,138.55,138.58,6000.0,109.4726,109.4726,109.3227,109.3464,6000.0
2010-12-31 15:00:00,138.58,138.68,138.58,138.68,2100.0,109.3464,109.4253,109.3464,109.4253,2100.0
2010-12-31 15:10:00,138.63,138.65,138.57,138.65,1900.0,109.3858,109.4016,109.3385,109.4016,1900.0
2010-12-31 15:20:00,138.66,138.66,138.61,138.61,2300.0,109.4095,109.4095,109.37,109.37,2300.0
2010-12-31 15:30:00,138.59,138.62,138.52,138.61,5500.0,109.3543,109.3779,109.299,109.37,5500.0
2010-12-31 15:40:00,138.61,138.62,138.04,138.08,13700.0,109.37,109.3779,108.9203,108.9519,13700.0
2010-12-31 15:50:00,138.05,138.28,137.97,138.23,21300.0,108.9282,109.1097,108.8651,109.0702,21300.0
2011-01-03 09:30:00,139.18,139.18,138.75,139.05,10800.0,109.8198,109.8198,109.4805,109.7172,10800.0
2011-01-03 09:40:00,139.05,139.41,139.05,139.3,10600.0,109.7172,110.0013,109.7172,109.9145,10600.0
2011-01-03 09:50:00,139.3,139.35,139.27,139.3,19900.0,109.9145,109.9539,109.8908,109.9145,19900.0
2011-01-03 10:00:00,139.32,139.32,139.1,139.15,19500.0,109.9303,109.9303,109.7567,109.7961,19500.0
2011-01-03 10:10:00,139.11,139.59,139.11,139.59,13900.0,109.7646,110.1433,109.7646,110.1433,13900.0
2011-01-03 10:20:00,139.59,139.66,139.55,139.66,7800.0,110.1433,110.1985,110.1118,110.1985,7800.0
2011-01-03 10:30:00,139.66,139.9,139.62,139.86,10600.0,110.1985,110.3879,110.167,110.3564,10600.0
2011-01-03 10:40:00,139.86,139.99,139.82,139.97,8800.0,110.3564,110.4589,110.3248,110.4432,8800.0
2011-01-03 10:50:00,139.99,140.12,139.96,140.12,8700.0,110.4589,110.5615,110.4353,110.5615,8700.0
2011-01-03 11:00:00,140.13,140.14,139.63,139.63,18600.0,110.5694,110.5773,110.1749,110.1749,18600.0
2011-01-03 11:10:00,139.63,139.74,139.56,139.74,10200.0,110.1749,110.2617,110.1196,110.2617,10200.0
2011-01-03 11:20:00,139.72,140.05,139.72,140.04,5100.0,110.2459,110.5063,110.2459,110.4984,5100.0
2011-01-03 11:30:00,140.06,140.17,140.03,140.15,11300.0,110.5142,110.601,110.4905,110.5852,11300.0
2011-01-03 11:40:00,140.12,140.15,139.97,140.02,2800.0,110.5615,110.5852,110.4432,110.4826,2800.0
2011-01-03 11:50:00,140.03,140.04,139.8,139.96,10300.0,110.4905,110.4984,110.309,110.4353,10300.0
2011-01-03 12:00:00,139.95,140.04,139.91,140.0,3700.0,110.4274,110.4984,110.3958,110.4668,3700.0
2011-01-03 12:10:00,140.04,140.07,140.01,140.03,3100.0,110.4984,110.5221,110.4747,110.4905,3100.0
2011-01-03 12:20:00,140.0,140.04,139.93,140.0,4000.0,110.4668,110.4984,110.4116,110.4668,4000.0
2011-01-03 12:30:00,140.0,140.02,139.85,139.92,9700.0,110.4668,110.4826,110.3485,110.4037,9700.0
2011-01-03 12:40:00,139.9,139.9,139.74,139.74,5100.0,110.3879,110.3879,110.2617,110.2617,5100.0
2011-01-03 12:50:00,139.76,139.8,139.6,139.7,8600.0,110.2775,110.309,110.1512,110.2301,8600.0
2011-01-03 13:00:00,139.7,139.72,139.67,139.7,4100.0,110.2301,110.2459,110.2064,110.2301,4100.0
2011-01-03 13:10:00,139.69,139.72,139.65,139.65,4500.0,110.2222,110.2459,110.1907,110.1907,4500.0
2011-01-03 13:20:00,139.65,139.67,139.55,139.59,7200.0,110.1907,110.2064,110.1118,110.1433,7200.0
2011-01-03 13:30:00,139.59,139.6,139.42,139.5,12500.0,110.1433,110.1512,110.0092,110.0723,12500.0
2011-01-03 13:40:00,139.47,139.54,139.46,139.51,2100.0,110.0486,110.1039,110.0407,110.0802,2100.0
2011-01-03 13:50:00,139.49,139.71,139.47,139.71,3300.0,110.0644,110.238,110.0486,110.238,3300.0
2011-01-03 14:00:00,139.71,139.87,139.71,139.83,5800.0,110.238,110.3642,110.238,110.3327,5800.0
2011-01-03 14:10:00,139.82,139.82,139.65,139.78,3600.0,110.3248,110.3248,110.1907,110.2932,3600.0
2011-01-03 14:20:00,139.8,139.84,139.71,139.74,3800.0,110.309,110.3406,110.238,110.2617,3800.0
2011-01-03 14:30:00,139.72,139.74,139.57,139.57,4400.0,110.2459,110.2617,110.1275,110.1275,4400.0
2011-01-03 14:40:00,139.6,139.75,139.51,139.75,7600.0,110.1512,110.2696,110.0802,110.2696,7600.0
2011-01-03 14:50:00,139.76,139.77,139.71,139.77,10500.0,110.2775,110.2853,110.238,110.2853,10500.0
2011-01-03 15:00:00,139.76,139.8,139.72,139.76,7900.0,110.2775,110.309,110.2459,110.2775,7900.0
2011-01-03 15:10:00,139.75,139.81,139.6,139.63,12200.0,110.2696,110.3169,110.1512,110.1749,12200.0
2011-01-03 15:20:00,139.57,139.73,139.57,139.71,7600.0,110.1275,110.2538,110.1275,110.238,7600.0
2011-01-03 15:30:00,139.7,139.76,139.65,139.69,9600.0,110.2301,110.2775,110.1907,110.2222,9600.0
2011-01-03 15:40:00,139.67,139.8,139.62,139.76,12900.0,110.2064,110.309,110.167,110.2775,12900.0
2011-01-03 15:50:00,139.76,139.85,139.4,139.48,16900.0,110.2775,110.3485,109.9934,110.0565,16900.0
2011-01-04 09:30:00,140.0,140.0,138.09,138.18,34000.0,110.4668,110.4668,108.9597,109.0308,34000.0
2011-01-04 09:40:00,138.18,138.51,138.08,138.38,20800.0,109.0308,109.2911,108.9519,109.1886,20800.0
2011-01-04 09:50:00,138.34,138.54,138.24,138.32,17100.0,109.157,109.3148,109.0781,109.1412,17100.0
2011-01-04 10:00:00,138.3,138.67,138.16,138.65,22600.0,109.1254,109.4174,109.015,109.4016,22600.0
2011-01-04 10:10:00,138.66,138.87,138.5,138.87,12100.0,109.4095,109.5752,109.2833,109.5752,12100.0
2011-01-04 10:20:00,138.83,139.09,138.8,138.99,10500.0,109.5436,109.7488,109.52,109.6699,10500.0
2011-01-04 10:30:00,138.9,139.25,138.85,139.25,10700.0,109.5989,109.875,109.5594,109.875,10700.0
2011-01-04 10:40:00,139.21,139.4,139.2,139.35,15700.0,109.8435,109.9934,109.8356,109.9539,15700.0
2011-01-04 10:50:00,139.3,139.3,138.9,139.0,26200.0,109.9145,109.9145,109.5989,109.6778,26200.0
2011-01-04 11:00:00,138.95,139.56,138.86,138.97,43700.0,109.6383,110.1196,109.5673,109.6541,43700.0
2011-01-04 11:10:00,139.07,139.54,139.02,139.48,34200.0,109.733,110.1039,109.6936,110.0565,34200.0
2011-01-04 11:20:00,139.47,139.52,139.06,139.06,27900.0,110.0486,110.0881,109.7251,109.7251,27900.0
2011-01-04 11:30:00,138.98,139.03,138.78,138.85,8200.0,109.662,109.7014,109.5042,109.5594,8200.0
2011-01-04 11:40:00,138.81,139.13,138.75,138.75,35400.0,109.5279,109.7804,109.4805,109.4805,35400.0
2011-01-04 11:50:00,138.8,138.8,138.4,138.4,10500.0,109.52,109.52,109.2043,109.2043,10500.0
2011-01-04 12:00:00,138.4,138.46,138.2,138.22,6100.0,109.2043,109.2517,109.0465,109.0623,6100.0
2011-01-04 12:10:00,138.15,138.16,137.91,137.91,12400.0,109.0071,109.015,108.8177,108.8177,12400.0
2011-01-04 12:20:00,137.93,137.93,137.4,137.4,26400.0,108.8335,108.8335,108.4153,108.4153,26400.0
2011-01-04 12:30:00,137.47,137.71,137.4,137.69,6800.0,108.4705,108.6599,108.4153,108.6441,6800.0
2011-01-04 12:40:00,137.69,137.79,137.64,137.79,6800.0,108.6441,108.723,108.6047,108.723,6800.0
2011-01-04 12:50:00,137.82,138.1,137.81,138.1,4000.0,108.7467,108.9676,108.7388,108.9676,4000.0
2011-01-04 13:00:00,138.1,138.1,137.94,138.01,10900.0,108.9676,108.9676,108.8414,108.8966,10900.0
2011-01-04 13:10:00,137.97,138.23,137.97,138.21,8700.0,108.8651,109.0702,108.8651,109.0544,8700.0
2011-01-04 13:20:00,138.24,138.48,138.24,138.43,5400.0,109.0781,109.2675,109.0781,109.228,5400.0
2011-01-04 13:30:00,138.43,138.43,138.19,138.4,8000.0,109.228,109.228,109.0386,109.2043,8000.0
2011-01-04 13:40:00,138.34,138.5,138.34,138.46,3600.0,109.157,109.2833,109.157,109.2517,3600.0
2011-01-04 13:50:00,138.46,138.46,138.38,138.43,3900.0,109.2517,109.2517,109.1886,109.228,3900.0
2011-01-04 14:00:00,138.44,138.62,138.37,138.62,5200.0,109.2359,109.3779,109.1807,109.3779,5200.0
2011-01-04 14:10:00,138.58,138.61,138.53,138.58,4800.0,109.3464,109.37,109.3069,109.3464,4800.0
2011-01-04 14:20:00,138.58,138.78,138.53,138.68,7800.0,109.3464,109.5042,109.3069,109.4253,7800.0
2011-01-04 14:30:00,138.69,138.94,138.69,138.84,6500.0,109.4332,109.6304,109.4332,109.5515,6500.0
2011-01-04 14:40:00,138.84,139.11,138.74,138.77,9300.0,109.5515,109.7646,109.4726,109.4963,9300.0
2011-01-04 14:50:00,138.79,138.95,138.74,138.74,6200.0,109.5121,109.6383,109.4726,109.4726,6200.0
2011-01-04 15:00:00,138.8,138.9,138.65,138.7,7500.0,109.52,109.5989,109.4016,109.4411,7500.0
2011-01-04 15:10:00,138.7,138.92,138.69,138.91,5400.0,109.4411,109.6147,109.4332,109.6068,5400.0
2011-01-04 15:20:00,138.91,139.04,138.7,138.95,23100.0,109.6068,109.7093,109.4411,109.6383,23100.0
2011-01-04 15:30:00,138.89,139.02,138.69,138.92,18300.0,109.591,109.6936,109.4332,109.6147,18300.0
2011-01-04 15:40:00,138.95,139.24,138.92,139.16,22200.0,109.6383,109.8671,109.6147,109.804,22200.0
2011-01-04 15:50:00,139.2,139.23,139.02,139.06,35100.0,109.8356,109.8593,109.6936,109.7251,35100.0
2011-01-05 09:30:00,138.66,138.82,138.04,138.82,13500.0,109.4095,109.5357,108.9203,109.5357,13500.0
2011-01-05 09:40:00,138.85,138.98,138.72,138.82,7200.0,109.5594,109.662,109.4568,109.5357,7200.0
2011-01-05 09:50:00,138.81,138.86,138.74,138.78,5200.0,109.5279,109.5673,109.4726,109.5042,5200.0
2011-01-05 10:00:00,138.83,139.21,138.71,139.21,23200.0,109.5436,109.8435,109.449,109.8435,23200.0
2011-01-05 10:10:00,139.21,139.33,139.12,139.16,10800.0,109.8435,109.9382,109.7725,109.804,10800.0
2011-01-05 10:20:00,139.25,139.37,139.15,139.15,5100.0,109.875,109.9697,109.7961,109.7961,5100.0
2011-01-05 10:30:00,139.21,139.36,139.07,139.32,9800.0,109.8435,109.9618,109.733,109.9303,9800.0
2011-01-05 10:40:00,139.32,139.52,139.27,139.41,8000.0,109.9303,110.0881,109.8908,110.0013,8000.0
2011-01-05 10:50:00,139.4,139.43,139.2,139.23,3700.0,109.9934,110.0171,109.8356,109.8593,3700.0
2011-01-05 11:00:00,139.18,139.2,138.98,139.2,6800.0,109.8198,109.8356,109.662,109.8356,6800.0
2011-01-05 11:10:00,139.2,139.2,139.02,139.16,4400.0,109.8356,109.8356,109.6936,109.804,4400.0
2011-01-05 11:20:00,139.19,139.46,139.19,139.45,3300.0,109.8277,110.0407,109.8277,110.0328,3300.0
2011-01-05 11:30:00,139.46,139.65,139.46,139.65,6700.0,110.0407,110.1907,110.0407,110.1907,6700.0
2011-01-05 11:40:00,139.7,139.71,139.61,139.63,8100.0,110.2301,110.238,110.1591,110.1749,8100.0
2011-01-05 11:50:00,139.65,139.65,139.52,139.62,3500.0,110.1907,110.1907,110.0881,110.167,3500.0
2011-01-05 12:00:00,139.64,139.8,139.61,139.8,3600.0,110.1828,110.309,110.1591,110.309,3600.0
2011-01-05 12:10:00,139.77,139.79,139.64,139.71,4200.0,110.2853,110.3011,110.1828,110.238,4200.0
2011-01-05 12:20:00,139.73,139.8,139.69,139.75,4000.0,110.2538,110.309,110.2222,110.2696,4000.0
2011-01-05 12:30:00,139.74,139.85,139.74,139.76,3000.0,110.2617,110.3485,110.2617,110.2775,3000.0
2011-01-05 12:40:00,139.76,139.78,139.57,139.57,2000.0,110.2775,110.2932,110.1275,110.1275,2000.0
2011-01-05 12:50:00,139.55,139.6,139.45,139.45,4700.0,110.1118,110.1512,110.0328,110.0328,4700.0
2011-01-05 13:00:00,139.44,139.44,139.19,139.24,6400.0,110.025,110.025,109.8277,109.8671,6400.0
2011-01-05 13:10:00,139.24,139.25,138.75,138.79,29100.0,109.8671,109.875,109.4805,109.5121,29100.0
2011-01-05 13:20:00,138.79,139.09,138.72,139.01,14500.0,109.5121,109.7488,109.4568,109.6857,14500.0
2011-01-05 13:30:00,139.01,139.03,138.89,139.02,6800.0,109.6857,109.7014,109.591,109.6936,6800.0
2011-01-05 13:40:00,139.01,139.01,138.85,138.91,10300.0,109.6857,109.6857,109.5594,109.6068,10300.0
2011-01-05 13:50:00,138.88,138.88,138.79,138.81,8000.0,109.5831,109.5831,109.5121,109.5279,8000.0
2011-01-05 14:00:00,138.76,138.93,138.72,138.93,11700.0,109.4884,109.6225,109.4568,109.6225,11700.0
2011-01-05 14:10:00,138.93,138.95,138.77,138.83,9700.0,109.6225,109.6383,109.4963,109.5436,9700.0
2011-01-05 14:20:00,138.84,138.84,138.68,138.7,9000.0,109.5515,109.5515,109.4253,109.4411,9000.0
2011-01-05 14:30:00,138.7,138.7,138.49,138.54,14600.0,109.4411,109.4411,109.2754,109.3148,14600.0
2011-01-05 14:40:00,138.51,138.54,138.44,138.54,8500.0,109.2911,109.3148,109.2359,109.3148,8500.0
2011-01-05 14:50:00,138.54,138.59,138.5,138.52,7000.0,109.3148,109.3543,109.2833,109.299,7000.0
2011-01-05 15:00:00,138.54,138.65,138.52,138.55,15300.0,109.3148,109.4016,109.299,109.3227,15300.0
2011-01-05 15:10:00,138.55,138.64,138.47,138.56,19400.0,109.3227,109.3937,109.2596,109.3306,19400.0
2011-01-05 15:20:00,138.56,138.56,138.44,138.45,4400.0,109.3306,109.3306,109.2359,109.2438,4400.0
2011-01-05 15:30:00,138.43,138.55,138.41,138.54,6000.0,109.228,109.3227,109.2122,109.3148,6000.0
2011-01-05 15:40:00,138.53,138.76,138.45,138.75,14800.0,109.3069,109.4884,109.2438,109.4805,14800.0
2011-01-05 15:50:00,138.74,138.91,138.55,138.55,44600.0,109.4726,109.6068,109.3227,109.3227,44600.0
2011-01-06 09:30:00,137.5,137.5,135.4,135.63,116700.0,108.4942,108.4942,106.8372,107.0187,116700.0
2011-01-06 09:40:00,135.63,136.68,135.55,136.51,86400.0,107.0187,107.8472,106.9556,107.713,86400.0
2011-01-06 09:50:00,136.52,136.72,136.16,136.21,94800.0,107.7209,107.8787,107.4369,107.4763,94800.0
2011-01-06 10:00:00,136.17,136.58,136.17,136.43,51600.0,107.4448,107.7683,107.4448,107.6499,51600.0
2011-01-06 10:10:00,136.41,136.48,136.32,136.4,33800.0,107.6341,107.6894,107.5631,107.6262,33800.0
2011-01-06 10:20:00,136.44,136.5,136.34,136.5,32900.0,107.6578,107.7052,107.5789,107.7052,32900.0
2011-01-06 10:30:00,136.49,136.49,136.22,136.23,18500.0,107.6973,107.6973,107.4842,107.4921,18500.0
2011-01-06 10:40:00,136.24,136.26,135.97,136.13,92400.0,107.5,107.5158,107.287,107.4132,92400.0
2011-01-06 10:50:00,136.13,136.22,135.65,135.72,36700.0,107.4132,107.4842,107.0345,107.0897,36700.0
2011-01-06 11:00:00,135.71,135.71,135.2,135.44,45000.0,107.0818,107.0818,106.6794,106.8688,45000.0
2011-01-06 11:10:00,135.47,136.1,135.46,136.06,18900.0,106.8924,107.3895,106.8845,107.358,18900.0
2011-01-06 11:20:00,136.04,136.1,135.96,135.96,9800.0,107.3422,107.3895,107.2791,107.2791,9800.0
2011-01-06 11:30:00,136.0,136.09,135.92,135.93,9700.0,107.3106,107.3816,107.2475,107.2554,9700.0
2011-01-06 11:40:00,135.93,136.1,135.8,135.96,21500.0,107.2554,107.3895,107.1528,107.2791,21500.0
2011-01-06 11:50:00,135.96,135.96,135.65,135.71,15500.0,107.2791,107.2791,107.0345,107.0818,15500.0
2011-01-06 12:00:00,135.71,135.71,135.05,135.19,104400.0,107.0818,107.0818,106.561,106.6715,104400.0
2011-01-06 12:10:00,135.19,135.47,135.17,135.43,12400.0,106.6715,106.8924,106.6557,106.8609,12400.0
2011-01-06 12:20:00,135.36,135.43,134.92,135.0,30500.0,106.8056,106.8609,106.4585,106.5216,30500.0
2011-01-06 12:30:00,134.92,134.99,134.44,134.95,95500.0,106.4585,106.5137,106.0797,106.4821,95500.0
2011-01-06 12:40:00,134.95,134.99,134.88,134.9,54800.0,106.4821,106.5137,106.4269,106.4427,54800.0
2011-01-06 12:50:00,134.88,134.88,134.29,134.29,29300.0,106.4269,106.4269,105.9614,105.9614,29300.0
2011-01-06 13:00:00,134.4,134.47,133.93,133.94,139500.0,106.0482,106.1034,105.6773,105.6852,139500.0
2011-01-06 13:10:00,133.99,134.53,133.96,134.4,14900.0,105.7246,106.1507,105.701,106.0482,14900.0
2011-01-06 13:20:00,134.4,134.59,134.03,134.03,34600.0,106.0482,106.1981,105.7562,105.7562,34600.0
2011-01-06 13:30:00,134.09,134.11,133.42,133.55,48300.0,105.8035,105.8193,105.2749,105.3775,48300.0
2011-01-06 13:40:00,133.51,134.08,133.45,134.03,32200.0,105.3459,105.7957,105.2986,105.7562,32200.0
2011-01-06 13:50:00,134.03,134.03,133.75,133.84,15700.0,105.7562,105.7562,105.5353,105.6063,15700.0
2011-01-06 14:00:00,133.85,134.49,133.84,134.49,54300.0,105.6142,106.1192,105.6063,106.1192,54300.0
2011-01-06 14:10:00,134.45,134.73,134.4,134.66,52400.0,106.0876,106.3085,106.0482,106.2533,52400.0
2011-01-06 14:20:00,134.65,134.67,134.45,134.45,28400.0,106.2454,106.2612,106.0876,106.0876,28400.0
2011-01-06 14:30:00,134.45,134.56,134.45,134.49,12400.0,106.0876,106.1744,106.0876,106.1192,12400.0
2011-01-06 14:40:00,134.48,134.48,133.87,133.87,45800.0,106.1113,106.1113,105.63,105.63,45800.0
2011-01-06 14:50:00,133.9,134.01,133.75,134.01,21800.0,105.6536,105.7404,105.5353,105.7404,21800.0
2011-01-06 15:00:00,133.98,134.09,133.96,133.99,21000.0,105.7168,105.8035,105.701,105.7246,21000.0
2011-01-06 15:10:00,134.0,134.0,133.78,133.87,44000.0,105.7325,105.7325,105.5589,105.63,44000.0
2011-01-06 15:20:00,133.82,133.87,133.57,133.8,40900.0,105.5905,105.63,105.3932,105.5747,40900.0
2011-01-06 15:30:00,133.82,133.94,133.71,133.83,30700.0,105.5905,105.6852,105.5037,105.5984,30700.0
2011-01-06 15:40:00,133.86,133.91,133.59,133.61,53300.0,105.6221,105.6615,105.409,105.4248,53300.0
2011-01-06 15:50:00,133.6,133.76,133.41,133.69,111000.0,105.4169,105.5432,105.267,105.4879,111000.0
2011-01-07 09:30:00,134.11,134.61,133.85,133.91,41000.0,105.8193,106.2139,105.6142,105.6615,41000.0
2011-01-07 09:40:00,133.92,134.16,133.81,133.9,64100.0,105.6694,105.8588,105.5826,105.6536,64100.0
2011-01-07 09:50:00,133.9,134.46,133.86,134.02,24600.0,105.6536,106.0955,105.6221,105.7483,24600.0
2011-01-07 10:00:00,133.95,134.19,133.88,134.15,19800.0,105.6931,105.8825,105.6378,105.8509,19800.0
2011-01-07 10:10:00,134.15,134.49,134.13,134.34,60500.0,105.8509,106.1192,105.8351,106.0008,60500.0
2011-01-07 10:20:00,134.37,134.47,134.24,134.35,13000.0,106.0245,106.1034,105.9219,106.0087,13000.0
2011-01-07 10:30:00,134.38,134.49,134.28,134.29,11300.0,106.0324,106.1192,105.9535,105.9614,11300.0
2011-01-07 10:40:00,134.28,134.28,133.92,134.18,11000.0,105.9535,105.9535,105.6694,105.8746,11000.0
2011-01-07 10:50:00,134.17,134.17,133.88,133.95,11300.0,105.8667,105.8667,105.6378,105.6931,11300.0
2011-01-07 11:00:00,133.97,134.0,133.64,133.66,10900.0,105.7089,105.7325,105.4485,105.4643,10900.0
2011-01-07 11:10:00,133.64,133.86,133.63,133.77,7300.0,105.4485,105.6221,105.4406,105.5511,7300.0
2011-01-07 11:20:00,133.83,133.85,133.56,133.59,8900.0,105.5984,105.6142,105.3854,105.409,8900.0
2011-01-07 11:30:00,133.59,133.59,132.88,133.05,16600.0,105.409,105.409,104.8488,104.9829,16600.0
2011-01-07 11:40:00,133.12,133.27,133.11,133.16,7500.0,105.0382,105.1565,105.0303,105.0697,7500.0
2011-01-07 11:50:00,133.21,133.21,132.99,133.17,6800.0,105.1092,105.1092,104.9356,105.0776,6800.0
2011-01-07 12:00:00,133.17,133.24,133.11,133.24,1900.0,105.0776,105.1329,105.0303,105.1329,1900.0
2011-01-07 12:10:00,133.24,133.26,133.12,133.13,5600.0,105.1329,105.1486,105.0382,105.0461,5600.0
2011-01-07 12:20:00,133.15,133.19,132.88,132.91,9400.0,105.0618,105.0934,104.8488,104.8725,9400.0
2011-01-07 12:30:00,132.88,132.95,132.74,132.82,11000.0,104.8488,104.904,104.7383,104.8015,11000.0
2011-01-07 12:40:00,132.82,132.83,132.38,132.42,12600.0,104.8015,104.8093,104.4543,104.4858,12600.0
2011-01-07 12:50:00,132.42,132.76,132.22,132.72,17700.0,104.4858,104.7541,104.328,104.7225,17700.0
2011-01-07 13:00:00,132.71,132.73,132.28,132.31,11500.0,104.7147,104.7304,104.3754,104.399,11500.0
2011-01-07 13:10:00,132.29,132.63,132.13,132.48,12800.0,104.3833,104.6515,104.257,104.5332,12800.0
2011-01-07 13:20:00,132.48,132.57,132.3,132.5,6800.0,104.5332,104.6042,104.3911,104.549,6800.0
2011-01-07 13:30:00,132.52,132.85,132.51,132.63,49500.0,104.5647,104.8251,104.5568,104.6515,49500.0
2011-01-07 13:40:00,132.64,132.72,132.5,132.52,9200.0,104.6594,104.7225,104.549,104.5647,9200.0
2011-01-07 13:50:00,132.54,132.56,132.37,132.56,12100.0,104.5805,104.5963,104.4464,104.5963,12100.0
2011-01-07 14:00:00,132.55,132.74,132.5,132.66,10700.0,104.5884,104.7383,104.549,104.6752,10700.0
2011-01-07 14:10:00,132.7,132.91,132.68,132.85,10000.0,104.7068,104.8725,104.691,104.8251,10000.0
2011-01-07 14:20:00,132.86,132.89,132.62,132.62,12500.0,104.833,104.8567,104.6436,104.6436,12500.0
2011-01-07 14:30:00,132.61,132.61,132.32,132.42,18400.0,104.6358,104.6358,104.4069,104.4858,18400.0
2011-01-07 14:40:00,132.43,132.47,132.26,132.39,13600.0,104.4937,104.5253,104.3596,104.4622,13600.0
2011-01-07 14:50:00,132.43,132.51,132.24,132.26,12900.0,104.4937,104.5568,104.3438,104.3596,12900.0
2011-01-07 15:00:00,132.31,132.57,132.27,132.53,16000.0,104.399,104.6042,104.3675,104.5726,16000.0
2011-01-07 15:10:00,132.56,132.71,132.37,132.61,18200.0,104.5963,104.7147,104.4464,104.6358,18200.0
2011-01-07 15:20:00,132.63,132.68,132.43,132.46,21200.0,104.6515,104.691,104.4937,104.5174,21200.0
2011-01-07 15:30:00,132.43,132.81,132.41,132.67,39000.0,104.4937,104.7936,104.4779,104.6831,39000.0
2011-01-07 15:40:00,132.67,132.77,132.54,132.64,26100.0,104.6831,104.762,104.5805,104.6594,26100.0
2011-01-07 15:50:00,132.65,132.75,132.58,132.62,33700.0,104.6673,104.7462,104.6121,104.6436,33700.0
2011-01-10 09:30:00,132.23,132.74,132.1,132.29,13000.0,104.3359,104.7383,104.2333,104.3833,13000.0
2011-01-10 09:40:00,132.29,132.7,132.24,132.62,23500.0,104.3833,104.7068,104.3438,104.6436,23500.0
2011-01-10 09:50:00,132.6,132.78,132.38,132.55,20400.0,104.6279,104.7699,104.4543,104.5884,20400.0
2011-01-10 10:00:00,132.56,133.0,132.56,132.98,18600.0,104.5963,104.9435,104.5963,104.9277,18600.0
2011-01-10 10:10:00,133.05,133.32,132.83,132.95,37700.0,104.9829,105.196,104.8093,104.904,37700.0
2011-01-10 10:20:00,132.96,133.0,132.7,132.75,14400.0,104.9119,104.9435,104.7068,104.7462,14400.0
2011-01-10 10:30:00,132.78,133.0,132.62,132.7,17400.0,104.7699,104.9435,104.6436,104.7068,17400.0
2011-01-10 10:40:00,132.75,133.21,132.75,133.17,20400.0,104.7462,105.1092,104.7462,105.0776,20400.0
2011-01-10 10:50:00,133.18,133.22,132.68,132.84,42300.0,105.0855,105.1171,104.691,104.8172,42300.0
2011-01-10 11:00:00,132.85,133.1,132.85,133.0,8600.0,104.8251,105.0224,104.8251,104.9435,8600.0
2011-01-10 11:10:00,133.0,133.19,132.79,132.9,18700.0,104.9435,105.0934,104.7778,104.8646,18700.0
2011-01-10 11:20:00,132.87,133.1,132.85,132.96,14000.0,104.8409,105.0224,104.8251,104.9119,14000.0
2011-01-10 11:30:00,132.95,133.06,132.77,132.9,19900.0,104.904,104.9908,104.762,104.8646,19900.0
2011-01-10 11:40:00,132.91,133.16,132.89,132.99,16400.0,104.8725,105.0697,104.8567,104.9356,16400.0
2011-01-10 11:50:00,133.01,133.16,132.92,133.06,9300.0,104.9514,105.0697,104.8804,104.9908,9300.0
2011-01-10 12:00:00,133.01,133.22,132.98,133.08,15900.0,104.9514,105.1171,104.9277,105.0066,15900.0
2011-01-10 12:10:00,133.04,133.07,132.79,132.91,9200.0,104.975,104.9987,104.7778,104.8725,9200.0
2011-01-10 12:20:00,132.93,133.34,132.88,133.34,8900.0,104.8882,105.2118,104.8488,105.2118,8900.0
2011-01-10 12:30:00,133.27,133.42,133.22,133.42,10700.0,105.1565,105.2749,105.1171,105.2749,10700.0
2011-01-10 12:40:00,133.44,133.54,133.34,133.4,32600.0,105.2907,105.3696,105.2118,105.2591,32600.0
2011-01-10 12:50:00,133.42,133.5,133.35,133.49,14500.0,105.2749,105.338,105.2197,105.3301,14500.0
2011-01-10 13:00:00,133.52,133.86,133.49,133.8,9300.0,105.3538,105.6221,105.3301,105.5747,9300.0
2011-01-10 13:10:00,133.77,133.8,133.57,133.57,9900.0,105.5511,105.5747,105.3932,105.3932,9900.0
2011-01-10 13:20:00,133.52,133.61,133.42,133.61,5000.0,105.3538,105.4248,105.2749,105.4248,5000.0
2011-01-10 13:30:00,133.66,133.73,133.61,133.64,3900.0,105.4643,105.5195,105.4248,105.4485,3900.0
2011-01-10 13:40:00,133.64,133.7,133.53,133.54,8700.0,105.4485,105.4958,105.3617,105.3696,8700.0
2011-01-10 13:50:00,133.54,133.54,133.37,133.37,6800.0,105.3696,105.3696,105.2354,105.2354,6800.0
2011-01-10 14:00:00,133.4,133.42,133.08,133.2,14100.0,105.2591,105.2749,105.0066,105.1013,14100.0
2011-01-10 14:10:00,133.21,133.25,133.08,133.13,9800.0,105.1092,105.1407,105.0066,105.0461,9800.0
2011-01-10 14:20:00,133.12,133.3,133.09,133.3,8800.0,105.0382,105.1802,105.0145,105.1802,8800.0
2011-01-10 14:30:00,133.21,133.33,133.15,133.21,9200.0,105.1092,105.2039,105.0618,105.1092,9200.0
2011-01-10 14:40:00,133.2,133.2,133.1,133.16,11900.0,105.1013,105.1013,105.0224,105.0697,11900.0
2011-01-10 14:50:00,133.17,133.35,133.17,133.28,11300.0,105.0776,105.2197,105.0776,105.1644,11300.0
2011-01-10 15:00:00,133.33,133.34,133.15,133.21,18300.0,105.2039,105.2118,105.0618,105.1092,18300.0
2011-01-10 15:10:00,133.28,133.28,133.1,133.12,9800.0,105.1644,105.1644,105.0224,105.0382,9800.0
2011-01-10 15:20:00,133.13,133.2,133.05,133.08,33300.0,105.0461,105.1013,104.9829,105.0066,33300.0
2011-01-10 15:30:00,133.07,133.14,132.97,133.12,11700.0,104.9987,105.054,104.9198,105.0382,11700.0
2011-01-10 15:40:00,133.12,133.15,132.8,132.87,18400.0,105.0382,105.0618,104.7857,104.8409,18400.0
2011-01-10 15:50:00,132.91,132.99,132.65,132.68,41300.0,104.8725,104.9356,104.6673,104.691,41300.0
2011-01-11 09:30:00,133.21,134.16,132.89,133.83,7100.0,105.1092,105.8588,104.8567,105.5984,7100.0
2011-01-11 09:40:00,133.88,133.94,133.58,133.58,5000.0,105.6378,105.6852,105.4011,105.4011,5000.0
2011-01-11 09:50:00,133.57,133.78,133.57,133.65,7000.0,105.3932,105.5589,105.3932,105.4564,7000.0
2011-01-11 10:00:00,133.63,134.02,133.54,133.96,9800.0,105.4406,105.7483,105.3696,105.701,9800.0
2011-01-11 10:10:00,133.97,133.97,133.38,133.59,13300.0,105.7089,105.7089,105.2433,105.409,13300.0
2011-01-11 10:20:00,133.59,133.77,133.5,133.77,7800.0,105.409,105.5511,105.338,105.5511,7800.0
2011-01-11 10:30:00,133.79,133.85,133.6,133.73,5200.0,105.5668,105.6142,105.4169,105.5195,5200.0
2011-01-11 10:40:00,133.66,133.8,133.61,133.79,9000.0,105.4643,105.5747,105.4248,105.5668,9000.0
2011-01-11 10:50:00,133.71,133.85,133.6,133.73,6400.0,105.5037,105.6142,105.4169,105.5195,6400.0
2011-01-11 11:00:00,133.8,134.1,133.8,134.02,5900.0,105.5747,105.8114,105.5747,105.7483,5900.0
2011-01-11 11:10:00,133.97,134.07,133.87,133.93,5200.0,105.7089,105.7878,105.63,105.6773,5200.0
2011-01-11 11:20:00,133.93,134.01,133.84,133.84,3700.0,105.6773,105.7404,105.6063,105.6063,3700.0
2011-01-11 11:30:00,133.88,134.02,133.72,133.74,3000.0,105.6378,105.7483,105.5116,105.5274,3000.0
2011-01-11 11:40:00,133.78,133.94,133.78,133.93,5200.0,105.5589,105.6852,105.5589,105.6773,5200.0
2011-01-11 11:50:00,133.93,133.99,133.81,133.87,5200.0,105.6773,105.7246,105.5826,105.63,5200.0
2011-01-11 12:00:00,133.81,133.85,133.7,133.76,5800.0,105.5826,105.6142,105.4958,105.5432,5800.0
2011-01-11 12:10:00,133.73,133.88,133.73,133.86,2400.0,105.5195,105.6378,105.5195,105.6221,2400.0
2011-01-11 12:20:00,133.85,133.85,133.73,133.85,3600.0,105.6142,105.6142,105.5195,105.6142,3600.0
2011-01-11 12:30:00,133.89,134.07,133.89,133.99,7000.0,105.6457,105.7878,105.6457,105.7246,7000.0
2011-01-11 12:40:00,133.97,133.97,133.74,133.74,2300.0,105.7089,105.7089,105.5274,105.5274,2300.0
2011-01-11 12:50:00,133.82,133.89,133.82,133.84,2100.0,105.5905,105.6457,105.5905,105.6063,2100.0
2011-01-11 13:00:00,133.82,133.86,133.43,133.5,7100.0,105.5905,105.6221,105.2828,105.338,7100.0
2011-01-11 13:10:00,133.48,133.52,133.12,133.23,3800.0,105.3222,105.3538,105.0382,105.125,3800.0
2011-01-11 13:20:00,133.34,133.49,133.25,133.37,2300.0,105.2118,105.3301,105.1407,105.2354,2300.0
2011-01-11 13:30:00,133.37,133.56,133.32,133.45,6200.0,105.2354,105.3854,105.196,105.2986,6200.0
2011-01-11 13:40:00,133.45,133.47,133.35,133.4,2500.0,105.2986,105.3143,105.2197,105.2591,2500.0
2011-01-11 13:50:00,133.4,133.41,133.13,133.13,4600.0,105.2591,105.267,105.0461,105.0461,4600.0
2011-01-11 14:00:00,133.18,133.19,132.95,133.1,6500.0,105.0855,105.0934,104.904,105.0224,6500.0
2011-01-11 14:10:00,133.15,133.35,133.08,133.29,3600.0,105.0618,105.2197,105.0066,105.1723,3600.0
2011-01-11 14:20:00,133.36,133.57,133.23,133.57,7500.0,105.2275,105.3932,105.125,105.3932,7500.0
2011-01-11 14:30:00,133.53,133.62,133.53,133.6,4400.0,105.3617,105.4327,105.3617,105.4169,4400.0
2011-01-11 14:40:00,133.65,133.66,133.54,133.54,3600.0,105.4564,105.4643,105.3696,105.3696,3600.0
2011-01-11 14:50:00,133.58,133.64,133.43,133.63,6500.0,105.4011,105.4485,105.2828,105.4406,6500.0
2011-01-11 15:00:00,133.6,133.82,133.46,133.75,8500.0,105.4169,105.5905,105.3064,105.5353,8500.0
2011-01-11 15:10:00,133.76,133.76,133.54,133.65,5600.0,105.5432,105.5432,105.3696,105.4564,5600.0
2011-01-11 15:20:00,133.64,133.65,133.49,133.61,6100.0,105.4485,105.4564,105.3301,105.4248,6100.0
2011-01-11 15:30:00,133.59,133.75,133.54,133.66,9300.0,105.409,105.5353,105.3696,105.4643,9300.0
2011-01-11 15:40:00,133.64,133.85,133.54,133.68,23700.0,105.4485,105.6142,105.3696,105.48,23700.0
2011-01-11 15:50:00,133.73,133.85,133.4,133.54,84300.0,105.5195,105.6142,105.2591,105.3696,84300.0
2011-01-12 09:30:00,134.34,134.82,134.3,134.61,11600.0,106.0008,106.3796,105.9692,106.2139,11600.0
2011-01-12 09:40:00,134.61,134.61,134.16,134.23,29300.0,106.2139,106.2139,105.8588,105.914,29300.0
2011-01-12 09:50:00,134.22,134.56,134.22,134.51,13700.0,105.9061,106.1744,105.9061,106.1349,13700.0
2011-01-12 10:00:00,134.5,134.57,134.33,134.48,20600.0,106.1271,106.1823,105.9929,106.1113,20600.0
2011-01-12 10:10:00,134.5,134.59,134.41,134.51,14900.0,106.1271,106.1981,106.056,106.1349,14900.0
2011-01-12 10:20:00,134.6,134.6,134.39,134.46,21300.0,106.206,106.206,106.0403,106.0955,21300.0
2011-01-12 10:30:00,134.52,134.52,134.45,134.45,11100.0,106.1428,106.1428,106.0876,106.0876,11100.0
2011-01-12 10:40:00,134.42,134.52,134.41,134.51,5900.0,106.0639,106.1428,106.056,106.1349,5900.0
2011-01-12 10:50:00,134.5,134.52,134.49,134.52,18900.0,106.1271,106.1428,106.1192,106.1428,18900.0
2011-01-12 11:00:00,134.48,134.75,134.43,134.75,4600.0,106.1113,106.3243,106.0718,106.3243,4600.0
2011-01-12 11:10:00,134.75,135.02,134.72,134.89,6900.0,106.3243,106.5374,106.3006,106.4348,6900.0
2011-01-12 11:20:00,134.95,134.95,134.77,134.88,7200.0,106.4821,106.4821,106.3401,106.4269,7200.0
2011-01-12 11:30:00,134.86,135.0,134.79,134.85,4800.0,106.4111,106.5216,106.3559,106.4032,4800.0
2011-01-12 11:40:00,134.93,134.94,134.72,134.72,7200.0,106.4663,106.4742,106.3006,106.3006,7200.0
2011-01-12 11:50:00,134.71,134.73,134.59,134.59,3800.0,106.2928,106.3085,106.1981,106.1981,3800.0
2011-01-12 12:00:00,134.63,134.64,134.58,134.62,5100.0,106.2296,106.2375,106.1902,106.2217,5100.0
2011-01-12 12:10:00,134.6,134.66,134.5,134.5,12500.0,106.206,106.2533,106.1271,106.1271,12500.0
2011-01-12 12:20:00,134.56,134.7,134.53,134.67,3300.0,106.1744,106.2849,106.1507,106.2612,3300.0
2011-01-12 12:30:00,134.72,134.76,134.5,134.57,2900.0,106.3006,106.3322,106.1271,106.1823,2900.0
2011-01-12 12:40:00,134.55,134.66,134.55,134.62,2900.0,106.1665,106.2533,106.1665,106.2217,2900.0
2011-01-12 12:50:00,134.61,134.64,134.52,134.53,3100.0,106.2139,106.2375,106.1428,106.1507,3100.0
2011-01-12 13:00:00,134.56,134.56,134.45,134.49,9500.0,106.1744,106.1744,106.0876,106.1192,9500.0
2011-01-12 13:10:00,134.47,134.59,134.46,134.59,2400.0,106.1034,106.1981,106.0955,106.1981,2400.0
2011-01-12 13:20:00,134.59,134.59,134.53,134.55,2000.0,106.1981,106.1981,106.1507,106.1665,2000.0
2011-01-12 13:30:00,134.59,134.6,134.55,134.59,1800.0,106.1981,106.206,106.1665,106.1981,1800.0
2011-01-12 13:40:00,134.59,134.62,134.48,134.52,10000.0,106.1981,106.2217,106.1113,106.1428,10000.0
2011-01-12 13:50:00,134.51,134.55,134.39,134.45,31700.0,106.1349,106.1665,106.0403,106.0876,31700.0
2011-01-12 14:00:00,134.44,134.61,134.42,134.55,10900.0,106.0797,106.2139,106.0639,106.1665,10900.0
2011-01-12 14:10:00,134.56,134.56,134.41,134.49,33500.0,106.1744,106.1744,106.056,106.1192,33500.0
2011-01-12 14:20:00,134.47,134.51,134.42,134.48,9100.0,106.1034,106.1349,106.0639,106.1113,9100.0
2011-01-12 14:30:00,134.41,134.52,134.32,134.49,11000.0,106.056,106.1428,105.985,106.1192,11000.0
2011-01-12 14:40:00,134.43,134.57,134.42,134.5,10600.0,106.0718,106.1823,106.0639,106.1271,10600.0
2011-01-12 14:50:00,134.55,134.55,134.39,134.42,9300.0,106.1665,106.1665,106.0403,106.0639,9300.0
2011-01-12 15:00:00,134.39,134.48,134.34,134.39,10800.0,106.0403,106.1113,106.0008,106.0403,10800.0
2011-01-12 15:10:00,134.35,134.37,134.1,134.33,14400.0,106.0087,106.0245,105.8114,105.9929,14400.0
2011-01-12 15:20:00,134.26,134.34,134.15,134.25,28100.0,105.9377,106.0008,105.8509,105.9298,28100.0
2011-01-12 15:30:00,134.29,134.33,134.11,134.21,27700.0,105.9614,105.9929,105.8193,105.8982,27700.0
2011-01-12 15:40:00,134.29,134.52,134.14,134.51,30000.0,105.9614,106.1428,105.843,106.1349,30000.0
2011-01-12 15:50:00,134.47,134.63,134.45,134.49,33400.0,106.1034,106.2296,106.0876,106.1192,33400.0
2011-01-13 09:30:00,134.76,134.76,134.35,134.73,23300.0,106.3322,106.3322,106.0087,106.3085,23300.0
2011-01-13 09:40:00,134.75,134.99,134.64,134.71,4800.0,106.3243,106.5137,106.2375,106.2928,4800.0
2011-01-13 09:50:00,134.69,134.9,134.67,134.77,4500.0,106.277,106.4427,106.2612,106.3401,4500.0
2011-01-13 10:00:00,134.73,134.84,134.55,134.75,9900.0,106.3085,106.3953,106.1665,106.3243,9900.0
2011-01-13 10:10:00,134.72,134.89,134.55,134.81,4200.0,106.3006,106.4348,106.1665,106.3717,4200.0
2011-01-13 10:20:00,134.84,134.93,134.79,134.84,11300.0,106.3953,106.4663,106.3559,106.3953,11300.0
2011-01-13 10:30:00,134.87,134.99,134.75,134.99,7200.0,106.419,106.5137,106.3243,106.5137,7200.0
2011-01-13 10:40:00,134.99,135.15,134.9,135.07,15000.0,106.5137,106.6399,106.4427,106.5768,15000.0
2011-01-13 10:50:00,135.11,135.37,134.99,135.28,8700.0,106.6084,106.8135,106.5137,106.7425,8700.0
2011-01-13 11:00:00,135.2,135.2,135.06,135.14,6100.0,106.6794,106.6794,106.5689,106.632,6100.0
2011-01-13 11:10:00,135.11,135.16,135.01,135.03,11600.0,106.6084,106.6478,106.5295,106.5453,11600.0
2011-01-13 11:20:00,135.03,135.03,134.83,134.86,6800.0,106.5453,106.5453,106.3874,106.4111,6800.0
2011-01-13 11:30:00,134.88,135.03,134.83,134.83,6900.0,106.4269,106.5453,106.3874,106.3874,6900.0
2011-01-13 11:40:00,134.76,134.86,134.68,134.73,7200.0,106.3322,106.4111,106.2691,106.3085,7200.0
2011-01-13 11:50:00,134.69,134.69,134.59,134.59,3700.0,106.277,106.277,106.1981,106.1981,3700.0
2011-01-13 12:00:00,134.58,134.68,134.57,134.68,900.0,106.1902,106.2691,106.1823,106.2691,900.0
2011-01-13 12:10:00,134.68,134.83,134.54,134.7,9300.0,106.2691,106.3874,106.1586,106.2849,9300.0
2011-01-13 12:20:00,134.67,134.81,134.67,134.78,2400.0,106.2612,106.3717,106.2612,106.348,2400.0
2011-01-13 12:30:00,134.79,134.79,134.63,134.69,3500.0,106.3559,106.3559,106.2296,106.277,3500.0
2011-01-13 12:40:00,134.69,134.87,134.69,134.83,3200.0,106.277,106.419,106.277,106.3874,3200.0
2011-01-13 12:50:00,134.83,134.9,134.8,134.83,8300.0,106.3874,106.4427,106.3638,106.3874,8300.0
2011-01-13 13:00:00,134.81,134.9,134.55,134.9,9300.0,106.3717,106.4427,106.1665,106.4427,9300.0
2011-01-13 13:10:00,134.9,134.95,134.79,134.88,10200.0,106.4427,106.4821,106.3559,106.4269,10200.0
2011-01-13 13:20:00,134.89,134.89,134.73,134.82,4700.0,106.4348,106.4348,106.3085,106.3796,4700.0
2011-01-13 13:30:00,134.77,134.8,134.6,134.65,5400.0,106.3401,106.3638,106.206,106.2454,5400.0
2011-01-13 13:40:00,134.67,134.8,134.67,134.74,6000.0,106.2612,106.3638,106.2612,106.3164,6000.0
2011-01-13 13:50:00,134.75,134.75,134.56,134.7,20000.0,106.3243,106.3243,106.1744,106.2849,20000.0
2011-01-13 14:00:00,134.7,134.7,134.57,134.65,5300.0,106.2849,106.2849,106.1823,106.2454,5300.0
2011-01-13 14:10:00,134.64,134.76,134.48,134.76,21800.0,106.2375,106.3322,106.1113,106.3322,21800.0
2011-01-13 14:20:00,134.76,134.85,134.74,134.85,6400.0,106.3322,106.4032,106.3164,106.4032,6400.0
2011-01-13 14:30:00,134.88,134.9,134.78,134.89,8000.0,106.4269,106.4427,106.348,106.4348,8000.0
2011-01-13 14:40:00,134.85,134.89,134.69,134.79,7200.0,106.4032,106.4348,106.277,106.3559,7200.0
2011-01-13 14:50:00,134.81,134.84,134.65,134.78,11400.0,106.3717,106.3953,106.2454,106.348,11400.0
2011-01-13 15:00:00,134.79,134.9,134.77,134.9,13400.0,106.3559,106.4427,106.3401,106.4427,13400.0
2011-01-13 15:10:00,134.87,134.9,134.81,134.86,7000.0,106.419,106.4427,106.3717,106.4111,7000.0
2011-01-13 15:20:00,134.87,134.9,134.57,134.57,15200.0,106.419,106.4427,106.1823,106.1823,15200.0
2011-01-13 15:30:00,134.56,134.6,134.33,134.58,19100.0,106.1744,106.206,105.9929,106.1902,19100.0
2011-01-13 15:40:00,134.58,134.86,134.5,134.63,16500.0,106.1902,106.4111,106.1271,106.2296,16500.0
2011-01-13 15:50:00,134.68,134.83,134.65,134.78,23000.0,106.2691,106.3874,106.2454,106.348,23000.0
2011-01-14 09:30:00,134.49,134.86,134.36,134.6,11100.0,106.1192,106.4111,106.0166,106.206,11100.0
2011-01-14 09:40:00,134.69,134.72,134.29,134.53,6500.0,106.277,106.3006,105.9614,106.1507,6500.0
2011-01-14 09:50:00,134.48,134.82,134.43,134.72,13600.0,106.1113,106.3796,106.0718,106.3006,13600.0
2011-01-14 10:00:00,134.83,135.05,134.78,134.8,18200.0,106.3874,106.561,106.348,106.3638,18200.0
2011-01-14 10:10:00,134.85,134.88,134.72,134.88,11400.0,106.4032,106.4269,106.3006,106.4269,11400.0
2011-01-14 10:20:00,134.88,134.89,134.48,134.6,10200.0,106.4269,106.4348,106.1113,106.206,10200.0
2011-01-14 10:30:00,134.56,134.81,134.56,134.76,4400.0,106.1744,106.3717,106.1744,106.3322,4400.0
2011-01-14 10:40:00,134.76,134.9,134.63,134.89,15600.0,106.3322,106.4427,106.2296,106.4348,15600.0
2011-01-14 10:50:00,134.9,134.96,134.5,134.67,9500.0,106.4427,106.49,106.1271,106.2612,9500.0
2011-01-14 11:00:00,134.66,134.8,134.54,134.8,7200.0,106.2533,106.3638,106.1586,106.3638,7200.0
2011-01-14 11:10:00,134.8,135.01,134.77,134.88,18700.0,106.3638,106.5295,106.3401,106.4269,18700.0
2011-01-14 11:20:00,134.91,135.03,134.81,135.03,11600.0,106.4506,106.5453,106.3717,106.5453,11600.0
2011-01-14 11:30:00,135.01,135.22,134.97,135.09,28300.0,106.5295,106.6952,106.4979,106.5926,28300.0
2011-01-14 11:40:00,135.1,135.17,134.95,135.07,13900.0,106.6005,106.6557,106.4821,106.5768,13900.0
2011-01-14 11:50:00,135.07,135.13,134.96,135.05,9800.0,106.5768,106.6242,106.49,106.561,9800.0
2011-01-14 12:00:00,135.1,135.24,135.1,135.15,6800.0,106.6005,106.711,106.6005,106.6399,6800.0
2011-01-14 12:10:00,135.15,135.34,135.15,135.18,14900.0,106.6399,106.7899,106.6399,106.6636,14900.0
2011-01-14 12:20:00,135.18,135.21,135.08,135.2,8100.0,106.6636,106.6873,106.5847,106.6794,8100.0
2011-01-14 12:30:00,135.23,135.3,135.17,135.18,17300.0,106.7031,106.7583,106.6557,106.6636,17300.0
2011-01-14 12:40:00,135.18,135.35,135.18,135.35,3400.0,106.6636,106.7977,106.6636,106.7977,3400.0
2011-01-14 12:50:00,135.35,135.38,135.21,135.38,7000.0,106.7977,106.8214,106.6873,106.8214,7000.0
2011-01-14 13:00:00,135.38,135.45,135.34,135.38,7100.0,106.8214,106.8767,106.7899,106.8214,7100.0
2011-01-14 13:10:00,135.38,135.49,135.34,135.41,6800.0,106.8214,106.9082,106.7899,106.8451,6800.0
2011-01-14 13:20:00,135.43,135.55,135.43,135.52,3400.0,106.8609,106.9556,106.8609,106.9319,3400.0
2011-01-14 13:30:00,135.51,135.53,135.47,135.47,8300.0,106.924,106.9398,106.8924,106.8924,8300.0
2011-01-14 13:40:00,135.46,135.54,135.46,135.51,5200.0,106.8845,106.9477,106.8845,106.924,5200.0
2011-01-14 13:50:00,135.47,135.63,135.44,135.5,20000.0,106.8924,107.0187,106.8688,106.9161,20000.0
2011-01-14 14:00:00,135.54,135.72,135.52,135.71,8900.0,106.9477,107.0897,106.9319,107.0818,8900.0
2011-01-14 14:10:00,135.72,135.72,135.5,135.6,6300.0,107.0897,107.0897,106.9161,106.995,6300.0
2011-01-14 14:20:00,135.64,135.76,135.57,135.74,10100.0,107.0266,107.1213,106.9713,107.1055,10100.0
2011-01-14 14:30:00,135.71,135.86,135.71,135.76,16200.0,107.0818,107.2002,107.0818,107.1213,16200.0
2011-01-14 14:40:00,135.76,135.85,135.76,135.85,7400.0,107.1213,107.1923,107.1213,107.1923,7400.0
2011-01-14 14:50:00,135.83,135.87,135.76,135.78,6700.0,107.1765,107.2081,107.1213,107.137,6700.0
2011-01-14 15:00:00,135.83,135.86,135.8,135.84,45300.0,107.1765,107.2002,107.1528,107.1844,45300.0
2011-01-14 15:10:00,135.83,136.01,135.83,135.91,40000.0,107.1765,107.3185,107.1765,107.2396,40000.0
2011-01-14 15:20:00,135.93,135.97,135.71,135.78,19600.0,107.2554,107.287,107.0818,107.137,19600.0
2011-01-14 15:30:00,135.77,135.87,135.74,135.74,11800.0,107.1291,107.2081,107.1055,107.1055,11800.0
2011-01-14 15:40:00,135.78,136.0,135.72,135.91,23500.0,107.137,107.3106,107.0897,107.2396,23500.0
2011-01-14 15:50:00,135.93,135.99,135.8,135.85,31000.0,107.2554,107.3027,107.1528,107.1923,31000.0
2011-01-18 09:30:00,136.15,136.68,135.67,136.68,11800.0,107.429,107.8472,107.0502,107.8472,11800.0
2011-01-18 09:40:00,136.68,136.79,135.9,135.94,23400.0,107.8472,107.934,107.2317,107.2633,23400.0
2011-01-18 09:50:00,135.93,136.14,135.69,136.04,13100.0,107.2554,107.4211,107.066,107.3422,13100.0
2011-01-18 10:00:00,135.92,135.93,135.58,135.82,13800.0,107.2475,107.2554,106.9792,107.1686,13800.0
2011-01-18 10:10:00,135.83,136.02,135.52,136.0,14700.0,107.1765,107.3264,106.9319,107.3106,14700.0
2011-01-18 10:20:00,136.03,136.55,135.93,136.54,43100.0,107.3343,107.7446,107.2554,107.7367,43100.0
2011-01-18 10:30:00,136.54,136.54,136.0,136.07,17700.0,107.7367,107.7367,107.3106,107.3659,17700.0
2011-01-18 10:40:00,136.14,136.41,136.14,136.32,5600.0,107.4211,107.6341,107.4211,107.5631,5600.0
2011-01-18 10:50:00,136.25,136.47,136.19,136.47,9700.0,107.5079,107.6815,107.4605,107.6815,9700.0
2011-01-18 11:00:00,136.48,136.63,136.41,136.46,10400.0,107.6894,107.8077,107.6341,107.6736,10400.0
2011-01-18 11:10:00,136.51,136.59,136.44,136.5,7000.0,107.713,107.7762,107.6578,107.7052,7000.0
2011-01-18 11:20:00,136.53,136.57,136.44,136.48,11900.0,107.7288,107.7604,107.6578,107.6894,11900.0
2011-01-18 11:30:00,136.52,136.54,136.36,136.46,11300.0,107.7209,107.7367,107.5947,107.6736,11300.0
2011-01-18 11:40:00,136.5,136.62,136.5,136.58,9100.0,107.7052,107.7998,107.7052,107.7683,9100.0
2011-01-18 11:50:00,136.53,136.8,136.53,136.8,8300.0,107.7288,107.9419,107.7288,107.9419,8300.0
2011-01-18 12:00:00,136.8,136.8,136.65,136.72,14600.0,107.9419,107.9419,107.8235,107.8787,14600.0
2011-01-18 12:10:00,136.7,136.77,136.43,136.64,13400.0,107.863,107.9182,107.6499,107.8156,13400.0
2011-01-18 12:20:00,136.65,136.69,136.58,136.6,7300.0,107.8235,107.8551,107.7683,107.7841,7300.0
2011-01-18 12:30:00,136.6,136.75,136.59,136.66,10300.0,107.7841,107.9024,107.7762,107.8314,10300.0
2011-01-18 12:40:00,136.68,136.73,136.63,136.64,6900.0,107.8472,107.8866,107.8077,107.8156,6900.0
2011-01-18 12:50:00,136.64,136.7,136.5,136.62,14100.0,107.8156,107.863,107.7052,107.7998,14100.0
2011-01-18 13:00:00,136.61,136.78,136.61,136.73,8200.0,107.7919,107.9261,107.7919,107.8866,8200.0
2011-01-18 13:10:00,136.71,136.84,136.67,136.76,6000.0,107.8709,107.9734,107.8393,107.9103,6000.0
2011-01-18 13:20:00,136.76,136.96,136.76,136.92,6200.0,107.9103,108.0681,107.9103,108.0366,6200.0
2011-01-18 13:30:00,136.93,137.09,136.9,137.01,6400.0,108.0444,108.1707,108.0208,108.1076,6400.0
2011-01-18 13:40:00,137.01,137.07,136.88,136.9,12000.0,108.1076,108.1549,108.005,108.0208,12000.0
2011-01-18 13:50:00,136.86,137.01,136.84,137.0,8600.0,107.9892,108.1076,107.9734,108.0997,8600.0
2011-01-18 14:00:00,136.98,137.12,136.89,137.08,18600.0,108.0839,108.1944,108.0129,108.1628,18600.0
2011-01-18 14:10:00,137.08,137.13,136.94,137.03,13900.0,108.1628,108.2023,108.0523,108.1233,13900.0
2011-01-18 14:20:00,137.07,137.11,136.96,137.04,8700.0,108.1549,108.1865,108.0681,108.1312,8700.0
2011-01-18 14:30:00,137.08,137.28,137.08,137.28,6500.0,108.1628,108.3206,108.1628,108.3206,6500.0
2011-01-18 14:40:00,137.27,137.28,137.01,137.18,9400.0,108.3127,108.3206,108.1076,108.2417,9400.0
2011-01-18 14:50:00,137.16,137.37,137.15,137.28,8800.0,108.2259,108.3916,108.218,108.3206,8800.0
2011-01-18 15:00:00,137.29,137.31,137.06,137.11,13400.0,108.3285,108.3443,108.147,108.1865,13400.0
2011-01-18 15:10:00,137.13,137.17,136.97,137.07,45700.0,108.2023,108.2338,108.076,108.1549,45700.0
2011-01-18 15:20:00,137.05,137.15,136.94,137.03,21400.0,108.1391,108.218,108.0523,108.1233,21400.0
2011-01-18 15:30:00,137.01,137.36,136.99,137.36,23800.0,108.1076,108.3837,108.0918,108.3837,23800.0
2011-01-18 15:40:00,137.35,137.46,137.18,137.18,31300.0,108.3758,108.4626,108.2417,108.2417,31300.0
2011-01-18 15:50:00,137.18,137.32,137.14,137.23,95200.0,108.2417,108.3522,108.2101,108.2812,95200.0
2011-01-19 09:30:00,137.21,137.44,136.47,136.72,18100.0,108.2654,108.4469,107.6815,107.8787,18100.0
2011-01-19 09:40:00,136.69,137.01,136.46,136.88,12800.0,107.8551,108.1076,107.6736,108.005,12800.0
2011-01-19 09:50:00,136.88,136.93,136.49,136.67,13800.0,108.005,108.0444,107.6973,107.8393,13800.0
2011-01-19 10:00:00,136.66,137.29,136.66,137.18,21800.0,107.8314,108.3285,107.8314,108.2417,21800.0
2011-01-19 10:10:00,137.11,137.23,136.88,136.98,14500.0,108.1865,108.2812,108.005,108.0839,14500.0
2011-01-19 10:20:00,136.95,137.1,136.65,136.92,9200.0,108.0602,108.1786,107.8235,108.0366,9200.0
2011-01-19 10:30:00,136.92,137.0,136.64,136.67,14000.0,108.0366,108.0997,107.8156,107.8393,14000.0
2011-01-19 10:40:00,136.63,136.68,136.41,136.64,10900.0,107.8077,107.8472,107.6341,107.8156,10900.0
2011-01-19 10:50:00,136.6,136.84,136.53,136.81,10900.0,107.7841,107.9734,107.7288,107.9498,10900.0
2011-01-19 11:00:00,136.79,137.1,136.6,136.81,113900.0,107.934,108.1786,107.7841,107.9498,113900.0
2011-01-19 11:10:00,136.83,136.98,136.46,136.62,17600.0,107.9655,108.0839,107.6736,107.7998,17600.0
2011-01-19 11:20:00,136.62,136.67,136.48,136.51,6200.0,107.7998,107.8393,107.6894,107.713,6200.0
2011-01-19 11:30:00,136.51,136.61,136.35,136.38,12100.0,107.713,107.7919,107.5868,107.6105,12100.0
2011-01-19 11:40:00,136.38,136.51,136.36,136.49,13800.0,107.6105,107.713,107.5947,107.6973,13800.0
2011-01-19 11:50:00,136.45,136.55,136.29,136.46,10200.0,107.6657,107.7446,107.5395,107.6736,10200.0
2011-01-19 12:00:00,136.42,136.56,136.42,136.45,13100.0,107.642,107.7525,107.642,107.6657,13100.0
2011-01-19 12:10:00,136.4,136.58,136.38,136.45,7100.0,107.6262,107.7683,107.6105,107.6657,7100.0
2011-01-19 12:20:00,136.49,136.54,136.44,136.49,5700.0,107.6973,107.7367,107.6578,107.6973,5700.0
2011-01-19 12:30:00,136.48,136.48,136.23,136.39,12700.0,107.6894,107.6894,107.4921,107.6184,12700.0
2011-01-19 12:40:00,136.42,136.42,136.23,136.29,4200.0,107.642,107.642,107.4921,107.5395,4200.0
2011-01-19 12:50:00,136.35,136.58,136.27,136.52,4800.0,107.5868,107.7683,107.5237,107.7209,4800.0
2011-01-19 13:00:00,136.56,136.59,136.2,136.37,26100.0,107.7525,107.7762,107.4684,107.6026,26100.0
2011-01-19 13:10:00,136.36,136.4,136.24,136.35,7500.0,107.5947,107.6262,107.5,107.5868,7500.0
2011-01-19 13:20:00,136.38,136.52,136.23,136.51,8600.0,107.6105,107.7209,107.4921,107.713,8600.0
2011-01-19 13:30:00,136.52,136.64,136.48,136.57,4700.0,107.7209,107.8156,107.6894,107.7604,4700.0
2011-01-19 13:40:00,136.58,136.68,136.5,136.58,4400.0,107.7683,107.8472,107.7052,107.7683,4400.0
2011-01-19 13:50:00,136.61,136.62,136.44,136.6,6000.0,107.7919,107.7998,107.6578,107.7841,6000.0
2011-01-19 14:00:00,136.66,136.66,136.44,136.5,7100.0,107.8314,107.8314,107.6578,107.7052,7100.0
2011-01-19 14:10:00,136.5,136.62,136.41,136.52,7500.0,107.7052,107.7998,107.6341,107.7209,7500.0
2011-01-19 14:20:00,136.54,136.59,136.32,136.58,17100.0,107.7367,107.7762,107.5631,107.7683,17100.0
2011-01-19 14:30:00,136.57,136.64,136.38,136.44,12700.0,107.7604,107.8156,107.6105,107.6578,12700.0
2011-01-19 14:40:00,136.44,136.52,136.19,136.36,13300.0,107.6578,107.7209,107.4605,107.5947,13300.0
2011-01-19 14:50:00,136.38,136.44,136.15,136.32,32500.0,107.6105,107.6578,107.429,107.5631,32500.0
2011-01-19 15:00:00,136.32,136.54,136.11,136.13,18400.0,107.5631,107.7367,107.3974,107.4132,18400.0
2011-01-19 15:10:00,136.11,136.26,136.0,136.26,28300.0,107.3974,107.5158,107.3106,107.5158,28300.0
2011-01-19 15:20:00,136.26,136.36,136.13,136.22,26000.0,107.5158,107.5947,107.4132,107.4842,26000.0
2011-01-19 15:30:00,136.17,136.2,135.78,135.97,49300.0,107.4448,107.4684,107.137,107.287,49300.0
2011-01-19 15:40:00,135.96,136.07,135.79,135.82,31900.0,107.2791,107.3659,107.1449,107.1686,31900.0
2011-01-19 15:50:00,135.81,136.15,135.8,136.08,57700.0,107.1607,107.429,107.1528,107.3738,57700.0
2011-01-20 09:30:00,136.1,136.31,135.33,135.33,14200.0,107.3895,107.5552,106.782,106.782,14200.0
2011-01-20 09:40:00,135.34,135.56,135.34,135.5,15300.0,106.7899,106.9634,106.7899,106.9161,15300.0
2011-01-20 09:50:00,135.46,135.58,135.28,135.5,10900.0,106.8845,106.9792,106.7425,106.9161,10900.0
2011-01-20 10:00:00,135.56,135.76,135.42,135.42,26200.0,106.9634,107.1213,106.853,106.853,26200.0
2011-01-20 10:10:00,135.38,135.54,135.21,135.21,13600.0,106.8214,106.9477,106.6873,106.6873,13600.0
2011-01-20 10:20:00,135.24,135.34,135.13,135.29,20600.0,106.711,106.7899,106.6242,106.7504,20600.0
2011-01-20 10:30:00,135.24,135.39,135.13,135.27,16100.0,106.711,106.8293,106.6242,106.7346,16100.0
2011-01-20 10:40:00,135.25,135.36,135.2,135.28,14000.0,106.7188,106.8056,106.6794,106.7425,14000.0
2011-01-20 10:50:00,135.23,135.23,134.65,134.77,11400.0,106.7031,106.7031,106.2454,106.3401,11400.0
2011-01-20 11:00:00,134.77,134.81,134.6,134.6,11900.0,106.3401,106.3717,106.206,106.206,11900.0
2011-01-20 11:10:00,134.62,134.76,134.55,134.58,11000.0,106.2217,106.3322,106.1665,106.1902,11000.0
2011-01-20 11:20:00,134.57,134.6,134.24,134.29,11700.0,106.1823,106.206,105.9219,105.9614,11700.0
2011-01-20 11:30:00,134.32,134.61,134.28,134.58,9400.0,105.985,106.2139,105.9535,106.1902,9400.0
2011-01-20 11:40:00,134.59,134.93,134.37,134.66,67100.0,106.1981,106.4663,106.0245,106.2533,67100.0
2011-01-20 11:50:00,134.67,135.13,134.63,135.13,35300.0,106.2612,106.6242,106.2296,106.6242,35300.0
2011-01-20 12:00:00,135.08,135.2,134.94,135.0,8100.0,106.5847,106.6794,106.4742,106.5216,8100.0
2011-01-20 12:10:00,135.0,135.0,134.75,134.77,4200.0,106.5216,106.5216,106.3243,106.3401,4200.0
2011-01-20 12:20:00,134.74,135.05,134.72,134.84,6600.0,106.3164,106.561,106.3006,106.3953,6600.0
2011-01-20 12:30:00,134.84,134.98,134.79,134.98,4000.0,106.3953,106.5058,106.3559,106.5058,4000.0
2011-01-20 12:40:00,134.95,135.27,134.95,135.16,10300.0,106.4821,106.7346,106.4821,106.6478,10300.0
2011-01-20 12:50:00,135.18,135.26,135.04,135.13,5400.0,106.6636,106.7267,106.5531,106.6242,5400.0
2011-01-20 13:00:00,135.14,135.14,135.02,135.1,4100.0,106.632,106.632,106.5374,106.6005,4100.0
2011-01-20 13:10:00,135.08,135.15,135.01,135.11,5400.0,106.5847,106.6399,106.5295,106.6084,5400.0
2011-01-20 13:20:00,135.1,135.13,134.9,135.04,10800.0,106.6005,106.6242,106.4427,106.5531,10800.0
2011-01-20 13:30:00,134.96,135.0,134.76,134.76,6900.0,106.49,106.5216,106.3322,106.3322,6900.0
2011-01-20 13:40:00,134.78,134.94,134.75,134.94,7400.0,106.348,106.4742,106.3243,106.4742,7400.0
2011-01-20 13:50:00,134.95,135.33,134.92,135.31,6600.0,106.4821,106.782,106.4585,106.7662,6600.0
2011-01-20 14:00:00,135.29,135.41,135.25,135.28,11200.0,106.7504,106.8451,106.7188,106.7425,11200.0
2011-01-20 14:10:00,135.27,135.55,135.21,135.26,8600.0,106.7346,106.9556,106.6873,106.7267,8600.0
2011-01-20 14:20:00,135.23,135.49,135.16,135.4,14500.0,106.7031,106.9082,106.6478,106.8372,14500.0
2011-01-20 14:30:00,135.38,135.66,135.36,135.5,6700.0,106.8214,107.0424,106.8056,106.9161,6700.0
2011-01-20 14:40:00,135.5,135.6,135.37,135.39,4000.0,106.9161,106.995,106.8135,106.8293,4000.0
2011-01-20 14:50:00,135.36,135.51,135.35,135.4,6500.0,106.8056,106.924,106.7977,106.8372,6500.0
2011-01-20 15:00:00,135.39,135.46,135.23,135.38,19800.0,106.8293,106.8845,106.7031,106.8214,19800.0
2011-01-20 15:10:00,135.35,135.48,135.23,135.34,18600.0,106.7977,106.9003,106.7031,106.7899,18600.0
2011-01-20 15:20:00,135.37,135.43,135.1,135.19,17800.0,106.8135,106.8609,106.6005,106.6715,17800.0
2011-01-20 15:30:00,135.2,135.36,135.09,135.3,12700.0,106.6794,106.8056,106.5926,106.7583,12700.0
2011-01-20 15:40:00,135.32,135.46,135.03,135.17,18000.0,106.7741,106.8845,106.5453,106.6557,18000.0
2011-01-20 15:50:00,135.14,135.27,135.07,135.26,19200.0,106.632,106.7346,106.5768,106.7267,19200.0
2011-01-21 09:30:00,136.23,136.59,135.97,136.45,38200.0,107.4921,107.7762,107.287,107.6657,38200.0
2011-01-21 09:40:00,136.21,136.41,136.21,136.29,3700.0,107.4763,107.6341,107.4763,107.5395,3700.0
2011-01-21 09:50:00,136.31,136.6,136.31,136.49,4800.0,107.5552,107.7841,107.5552,107.6973,4800.0
2011-01-21 10:00:00,136.46,136.58,136.32,136.33,22000.0,107.6736,107.7683,107.5631,107.571,22000.0
2011-01-21 10:10:00,136.32,136.38,136.09,136.09,3900.0,107.5631,107.6105,107.3816,107.3816,3900.0
2011-01-21 10:20:00,136.07,136.3,135.92,136.19,5900.0,107.3659,107.5473,107.2475,107.4605,5900.0
2011-01-21 10:30:00,136.14,136.14,135.85,135.93,3200.0,107.4211,107.4211,107.1923,107.2554,3200.0
2011-01-21 10:40:00,136.01,136.15,135.92,135.94,11900.0,107.3185,107.429,107.2475,107.2633,11900.0
2011-01-21 10:50:00,135.94,136.14,135.91,136.13,6300.0,107.2633,107.4211,107.2396,107.4132,6300.0
2011-01-21 11:00:00,136.05,136.13,135.9,136.02,25300.0,107.3501,107.4132,107.2317,107.3264,25300.0
2011-01-21 11:10:00,136.0,136.07,135.83,135.91,25000.0,107.3106,107.3659,107.1765,107.2396,25000.0
2011-01-21 11:20:00,135.88,135.91,135.8,135.89,18700.0,107.2159,107.2396,107.1528,107.2238,18700.0
2011-01-21 11:30:00,135.87,135.9,135.51,135.54,12700.0,107.2081,107.2317,106.924,106.9477,12700.0
2011-01-21 11:40:00,135.49,135.52,135.08,135.18,5000.0,106.9082,106.9319,106.5847,106.6636,5000.0
2011-01-21 11:50:00,135.31,135.45,135.19,135.45,1700.0,106.7662,106.8767,106.6715,106.8767,1700.0
2011-01-21 12:00:00,135.46,135.52,135.22,135.4,4800.0,106.8845,106.9319,106.6952,106.8372,4800.0
2011-01-21 12:10:00,135.37,135.52,135.33,135.46,11800.0,106.8135,106.9319,106.782,106.8845,11800.0
2011-01-21 12:20:00,135.5,135.6,135.44,135.49,11000.0,106.9161,106.995,106.8688,106.9082,11000.0
2011-01-21 12:30:00,135.45,135.45,135.14,135.21,7100.0,106.8767,106.8767,106.632,106.6873,7100.0
2011-01-21 12:40:00,135.15,135.18,134.91,135.12,4300.0,106.6399,106.6636,106.4506,106.6163,4300.0
2011-01-21 12:50:00,135.12,135.34,135.12,135.33,4900.0,106.6163,106.7899,106.6163,106.782,4900.0
2011-01-21 13:00:00,135.29,135.29,135.07,135.07,6800.0,106.7504,106.7504,106.5768,106.5768,6800.0
2011-01-21 13:10:00,135.1,135.28,135.09,135.23,5700.0,106.6005,106.7425,106.5926,106.7031,5700.0
2011-01-21 13:20:00,135.25,135.26,135.09,135.11,7500.0,106.7188,106.7267,106.5926,106.6084,7500.0
2011-01-21 13:30:00,135.1,135.2,135.08,135.16,7000.0,106.6005,106.6794,106.5847,106.6478,7000.0
2011-01-21 13:40:00,135.21,135.3,135.12,135.3,4800.0,106.6873,106.7583,106.6163,106.7583,4800.0
2011-01-21 13:50:00,135.29,135.4,135.24,135.4,5400.0,106.7504,106.8372,106.711,106.8372,5400.0
2011-01-21 14:00:00,135.48,135.61,135.4,135.61,3700.0,106.9003,107.0029,106.8372,107.0029,3700.0
2011-01-21 14:10:00,135.63,135.67,135.35,135.39,4100.0,107.0187,107.0502,106.7977,106.8293,4100.0
2011-01-21 14:20:00,135.44,135.49,135.32,135.37,4300.0,106.8688,106.9082,106.7741,106.8135,4300.0
2011-01-21 14:30:00,135.31,135.64,135.28,135.55,6200.0,106.7662,107.0266,106.7425,106.9556,6200.0
2011-01-21 14:40:00,135.53,135.53,135.37,135.41,4100.0,106.9398,106.9398,106.8135,106.8451,4100.0
2011-01-21 14:50:00,135.37,135.5,135.26,135.26,6800.0,106.8135,106.9161,106.7267,106.7267,6800.0
2011-01-21 15:00:00,135.29,135.45,135.24,135.39,13300.0,106.7504,106.8767,106.711,106.8293,13300.0
2011-01-21 15:10:00,135.34,135.48,135.29,135.48,6300.0,106.7899,106.9003,106.7504,106.9003,6300.0
2011-01-21 15:20:00,135.42,135.59,135.38,135.4,8300.0,106.853,106.9871,106.8214,106.8372,8300.0
2011-01-21 15:30:00,135.4,135.44,135.19,135.28,17600.0,106.8372,106.8688,106.6715,106.7425,17600.0
2011-01-21 15:40:00,135.24,135.32,135.09,135.21,19200.0,106.711,106.7741,106.5926,106.6873,19200.0
2011-01-21 15:50:00,135.26,135.36,135.04,135.27,29200.0,106.7267,106.8056,106.5531,106.7346,29200.0
2011-01-24 09:30:00,135.55,135.93,135.21,135.8,16500.0,106.9556,107.2554,106.6873,107.1528,16500.0
2011-01-24 09:40:00,135.71,136.12,135.71,136.01,21800.0,107.0818,107.4053,107.0818,107.3185,21800.0
2011-01-24 09:50:00,136.0,136.32,135.95,136.26,31300.0,107.3106,107.5631,107.2712,107.5158,31300.0
2011-01-24 10:00:00,136.21,136.32,136.16,136.25,15100.0,107.4763,107.5631,107.4369,107.5079,15100.0
2011-01-24 10:10:00,136.28,136.54,136.27,136.32,11200.0,107.5316,107.7367,107.5237,107.5631,11200.0
2011-01-24 10:20:00,136.33,136.64,136.29,136.49,30700.0,107.571,107.8156,107.5395,107.6973,30700.0
2011-01-24 10:30:00,136.55,136.62,136.3,136.3,7500.0,107.7446,107.7998,107.5473,107.5473,7500.0
2011-01-24 10:40:00,136.33,136.51,136.31,136.51,8100.0,107.571,107.713,107.5552,107.713,8100.0
2011-01-24 10:50:00,136.49,136.68,136.49,136.55,6300.0,107.6973,107.8472,107.6973,107.7446,6300.0
2011-01-24 11:00:00,136.54,136.88,136.51,136.75,6900.0,107.7367,108.005,107.713,107.9024,6900.0
2011-01-24 11:10:00,136.74,136.97,136.71,136.93,36600.0,107.8945,108.076,107.8709,108.0444,36600.0
2011-01-24 11:20:00,136.97,137.62,136.87,137.57,47400.0,108.076,108.5889,107.9971,108.5494,47400.0
2011-01-24 11:30:00,137.58,138.19,137.51,138.18,39600.0,108.5573,109.0386,108.5021,109.0308,39600.0
2011-01-24 11:40:00,138.2,138.35,138.13,138.25,43700.0,109.0465,109.1649,108.9913,109.086,43700.0
2011-01-24 11:50:00,138.26,138.28,137.64,138.12,15300.0,109.0939,109.1097,108.6047,108.9834,15300.0
2011-01-24 12:00:00,138.12,138.2,137.93,137.93,9100.0,108.9834,109.0465,108.8335,108.8335,9100.0
2011-01-24 12:10:00,137.94,138.01,137.86,138.01,7200.0,108.8414,108.8966,108.7783,108.8966,7200.0
2011-01-24 12:20:00,137.94,138.11,137.92,137.97,5400.0,108.8414,108.9755,108.8256,108.8651,5400.0
2011-01-24 12:30:00,137.94,137.94,137.62,137.64,20400.0,108.8414,108.8414,108.5889,108.6047,20400.0
2011-01-24 12:40:00,137.64,138.11,137.64,138.02,17400.0,108.6047,108.9755,108.6047,108.9045,17400.0
2011-01-24 12:50:00,138.02,138.03,137.88,137.88,13800.0,108.9045,108.9124,108.794,108.794,13800.0
2011-01-24 13:00:00,137.86,137.96,137.81,137.93,9900.0,108.7783,108.8572,108.7388,108.8335,9900.0
2011-01-24 13:10:00,137.87,137.91,137.66,137.66,13200.0,108.7862,108.8177,108.6205,108.6205,13200.0
2011-01-24 13:20:00,137.69,137.83,137.66,137.77,7800.0,108.6441,108.7546,108.6205,108.7072,7800.0
2011-01-24 13:30:00,137.68,137.69,137.56,137.57,8500.0,108.6362,108.6441,108.5415,108.5494,8500.0
2011-01-24 13:40:00,137.57,137.85,137.53,137.78,10300.0,108.5494,108.7704,108.5179,108.7151,10300.0
2011-01-24 13:50:00,137.81,137.81,137.55,137.71,14800.0,108.7388,108.7388,108.5337,108.6599,14800.0
2011-01-24 14:00:00,137.71,137.71,137.48,137.64,29100.0,108.6599,108.6599,108.4784,108.6047,29100.0
2011-01-24 14:10:00,137.68,137.99,137.63,137.92,35500.0,108.6362,108.8808,108.5968,108.8256,35500.0
2011-01-24 14:20:00,137.88,138.0,137.78,137.99,8700.0,108.794,108.8887,108.7151,108.8808,8700.0
2011-01-24 14:30:00,137.99,138.19,137.96,138.07,8500.0,108.8808,109.0386,108.8572,108.944,8500.0
2011-01-24 14:40:00,138.07,138.09,137.92,138.08,17000.0,108.944,108.9597,108.8256,108.9519,17000.0
2011-01-24 14:50:00,138.07,138.33,138.07,138.29,30600.0,108.944,109.1491,108.944,109.1176,30600.0
2011-01-24 15:00:00,138.26,138.4,138.18,138.31,21300.0,109.0939,109.2043,109.0308,109.1333,21300.0
2011-01-24 15:10:00,138.31,138.39,138.24,138.32,29200.0,109.1333,109.1965,109.0781,109.1412,29200.0
2011-01-24 15:20:00,138.34,138.35,138.08,138.22,20000.0,109.157,109.1649,108.9519,109.0623,20000.0
2011-01-24 15:30:00,138.22,139.0,138.22,138.88,45600.0,109.0623,109.6778,109.0623,109.5831,45600.0
2011-01-24 15:40:00,138.97,139.26,138.89,139.2,56400.0,109.6541,109.8829,109.591,109.8356,56400.0
2011-01-24 15:50:00,139.21,139.36,139.09,139.3,66800.0,109.8435,109.9618,109.7488,109.9145,66800.0
2011-01-25 09:30:00,136.04,137.36,135.0,136.1,89500.0,107.3422,108.3837,106.5216,107.3895,89500.0
2011-01-25 09:40:00,136.07,136.31,135.79,135.84,51400.0,107.3659,107.5552,107.1449,107.1844,51400.0
2011-01-25 09:50:00,135.84,136.76,135.61,136.54,48600.0,107.1844,107.9103,107.0029,107.7367,48600.0
2011-01-25 10:00:00,136.66,136.78,135.97,135.97,28600.0,107.8314,107.9261,107.287,107.287,28600.0
2011-01-25 10:10:00,136.0,136.1,135.75,136.01,29800.0,107.3106,107.3895,107.1134,107.3185,29800.0
2011-01-25 10:20:00,135.96,136.34,135.93,136.24,26900.0,107.2791,107.5789,107.2554,107.5,26900.0
2011-01-25 10:30:00,136.24,136.45,135.66,135.69,43400.0,107.5,107.6657,107.0424,107.066,43400.0
2011-01-25 10:40:00,135.68,135.92,135.36,135.42,60000.0,107.0581,107.2475,106.8056,106.853,60000.0
2011-01-25 10:50:00,135.43,135.56,135.25,135.37,58300.0,106.8609,106.9634,106.7188,106.8135,58300.0
2011-01-25 11:00:00,135.36,135.38,134.36,134.39,41400.0,106.8056,106.8214,106.0166,106.0403,41400.0
2011-01-25 11:10:00,134.37,134.39,133.69,133.69,42500.0,106.0245,106.0403,105.4879,105.4879,42500.0
2011-01-25 11:20:00,133.72,133.76,133.35,133.63,43200.0,105.5116,105.5432,105.2197,105.4406,43200.0
2011-01-25 11:30:00,133.56,133.73,133.02,133.66,51600.0,105.3854,105.5195,104.9593,105.4643,51600.0
2011-01-25 11:40:00,133.65,133.7,132.55,132.57,43900.0,105.4564,105.4958,104.5884,104.6042,43900.0
2011-01-25 11:50:00,132.6,132.6,132.0,132.05,68500.0,104.6279,104.6279,104.1544,104.1939,68500.0
2011-01-25 12:00:00,132.07,132.1,131.74,131.92,60300.0,104.2097,104.2333,103.9493,104.0913,60300.0
2011-01-25 12:10:00,131.93,132.29,131.81,132.06,42600.0,104.0992,104.3833,104.0045,104.2018,42600.0
2011-01-25 12:20:00,132.05,132.6,132.03,132.43,60300.0,104.1939,104.6279,104.1781,104.4937,60300.0
2011-01-25 12:30:00,132.45,133.09,132.35,133.09,27900.0,104.5095,105.0145,104.4306,105.0145,27900.0
2011-01-25 12:40:00,133.05,133.12,132.81,132.85,22800.0,104.9829,105.0382,104.7936,104.8251,22800.0
2011-01-25 12:50:00,132.81,132.99,132.66,132.87,16000.0,104.7936,104.9356,104.6752,104.8409,16000.0
2011-01-25 13:00:00,132.85,133.12,132.83,133.1,16700.0,104.8251,105.0382,104.8093,105.0224,16700.0
2011-01-25 13:10:00,133.1,133.45,132.94,133.13,19300.0,105.0224,105.2986,104.8961,105.0461,19300.0
2011-01-25 13:20:00,133.13,133.32,132.87,133.22,21700.0,105.0461,105.196,104.8409,105.1171,21700.0
2011-01-25 13:30:00,133.3,133.3,132.96,133.13,13600.0,105.1802,105.1802,104.9119,105.0461,13600.0
2011-01-25 13:40:00,133.13,133.19,132.86,132.87,13200.0,105.0461,105.0934,104.833,104.8409,13200.0
2011-01-25 13:50:00,132.93,133.05,132.92,133.03,23300.0,104.8882,104.9829,104.8804,104.9672,23300.0
2011-01-25 14:00:00,133.03,133.03,132.61,132.74,23800.0,104.9672,104.9672,104.6358,104.7383,23800.0
2011-01-25 14:10:00,132.74,132.8,132.33,132.48,19200.0,104.7383,104.7857,104.4148,104.5332,19200.0
2011-01-25 14:20:00,132.48,132.8,132.48,132.79,20000.0,104.5332,104.7857,104.5332,104.7778,20000.0
2011-01-25 14:30:00,132.74,132.79,132.37,132.61,20800.0,104.7383,104.7778,104.4464,104.6358,20800.0
2011-01-25 14:40:00,132.57,132.76,132.35,132.36,33800.0,104.6042,104.7541,104.4306,104.4385,33800.0
2011-01-25 14:50:00,132.28,132.67,132.28,132.5,23900.0,104.3754,104.6831,104.3754,104.549,23900.0
2011-01-25 15:00:00,132.49,132.78,132.4,132.5,40500.0,104.5411,104.7699,104.4701,104.549,40500.0
2011-01-25 15:10:00,132.46,132.7,132.38,132.7,32700.0,104.5174,104.7068,104.4543,104.7068,32700.0
2011-01-25 15:20:00,132.65,132.75,132.49,132.65,40100.0,104.6673,104.7462,104.5411,104.6673,40100.0
2011-01-25 15:30:00,132.65,132.65,132.13,132.28,48500.0,104.6673,104.6673,104.257,104.3754,48500.0
2011-01-25 15:40:00,132.28,132.38,132.09,132.21,63800.0,104.3754,104.4543,104.2254,104.3201,63800.0
2011-01-25 15:50:00,132.21,132.55,131.93,132.51,95100.0,104.3201,104.5884,104.0992,104.5568,95100.0
2011-01-26 09:30:00,131.89,131.89,130.4,130.63,38000.0,104.0676,104.0676,102.892,103.0734,38000.0
2011-01-26 09:40:00,130.64,130.87,130.16,130.7,56700.0,103.0813,103.2628,102.7026,103.1287,56700.0
2011-01-26 09:50:00,130.63,130.9,129.92,130.26,39800.0,103.0734,103.2865,102.5132,102.7815,39800.0
2011-01-26 10:00:00,130.26,130.54,129.94,130.41,34800.0,102.7815,103.0024,102.529,102.8998,34800.0
2011-01-26 10:10:00,130.43,131.23,130.4,131.17,19900.0,102.9156,103.5469,102.892,103.4995,19900.0
2011-01-26 10:20:00,131.2,131.27,130.75,131.22,15300.0,103.5232,103.5784,103.1681,103.539,15300.0
2011-01-26 10:30:00,131.14,131.6,131.14,131.46,20500.0,103.4759,103.8388,103.4759,103.7283,20500.0
2011-01-26 10:40:00,131.43,131.86,131.05,131.09,46300.0,103.7047,104.044,103.4048,103.4364,46300.0
2011-01-26 10:50:00,131.13,131.15,130.5,130.53,17600.0,103.468,103.4837,102.9709,102.9945,17600.0
2011-01-26 11:00:00,130.6,131.09,130.53,131.09,14800.0,103.0498,103.4364,102.9945,103.4364,14800.0
2011-01-26 11:10:00,131.0,131.07,130.79,130.79,11300.0,103.3654,103.4206,103.1997,103.1997,11300.0
2011-01-26 11:20:00,130.76,130.76,130.43,130.59,42800.0,103.176,103.176,102.9156,103.0419,42800.0
2011-01-26 11:30:00,130.6,130.74,130.48,130.57,18000.0,103.0498,103.1602,102.9551,103.0261,18000.0
2011-01-26 11:40:00,130.61,131.27,130.58,131.26,13600.0,103.0577,103.5784,103.034,103.5705,13600.0
2011-01-26 11:50:00,131.26,131.35,130.87,130.96,12000.0,103.5705,103.6416,103.2628,103.3338,12000.0
2011-01-26 12:00:00,130.95,131.19,130.95,131.17,10800.0,103.3259,103.5153,103.3259,103.4995,10800.0
2011-01-26 12:10:00,131.16,131.28,130.91,131.16,66300.0,103.4916,103.5863,103.2944,103.4916,66300.0
2011-01-26 12:20:00,131.16,131.28,130.94,131.06,53700.0,103.4916,103.5863,103.318,103.4127,53700.0
2011-01-26 12:30:00,131.03,131.26,131.03,131.26,8900.0,103.3891,103.5705,103.3891,103.5705,8900.0
2011-01-26 12:40:00,131.21,131.27,131.14,131.27,5100.0,103.5311,103.5784,103.4759,103.5784,5100.0
2011-01-26 12:50:00,131.27,131.33,131.15,131.26,9700.0,103.5784,103.6258,103.4837,103.5705,9700.0
2011-01-26 13:00:00,131.27,131.39,131.27,131.33,8700.0,103.5784,103.6731,103.5784,103.6258,8700.0
2011-01-26 13:10:00,131.36,131.49,131.35,131.43,4600.0,103.6494,103.752,103.6416,103.7047,4600.0
2011-01-26 13:20:00,131.47,131.52,131.35,131.46,5400.0,103.7362,103.7757,103.6416,103.7283,5400.0
2011-01-26 13:30:00,131.46,131.5,131.42,131.45,8600.0,103.7283,103.7599,103.6968,103.7205,8600.0
2011-01-26 13:40:00,131.46,131.63,131.46,131.62,7400.0,103.7283,103.8625,103.7283,103.8546,7400.0
2011-01-26 13:50:00,131.63,131.7,131.55,131.62,12500.0,103.8625,103.9177,103.7994,103.8546,12500.0
2011-01-26 14:00:00,131.6,131.76,131.59,131.62,20600.0,103.8388,103.9651,103.8309,103.8546,20600.0
2011-01-26 14:10:00,131.6,131.91,131.44,131.76,12000.0,103.8388,104.0834,103.7126,103.9651,12000.0
2011-01-26 14:20:00,131.66,131.66,131.38,131.54,11400.0,103.8862,103.8862,103.6652,103.7915,11400.0
2011-01-26 14:30:00,131.5,131.97,131.41,131.9,14000.0,103.7599,104.1308,103.6889,104.0755,14000.0
2011-01-26 14:40:00,131.82,132.15,131.81,132.01,10900.0,104.0124,104.2728,104.0045,104.1623,10900.0
2011-01-26 14:50:00,132.0,132.07,131.73,132.05,28600.0,104.1544,104.2097,103.9414,104.1939,28600.0
2011-01-26 15:00:00,131.98,132.26,131.81,132.2,22600.0,104.1387,104.3596,104.0045,104.3122,22600.0
2011-01-26 15:10:00,132.21,132.44,132.05,132.05,16100.0,104.3201,104.5016,104.1939,104.1939,16100.0
2011-01-26 15:20:00,132.05,132.22,132.0,132.22,20700.0,104.1939,104.328,104.1544,104.328,20700.0
2011-01-26 15:30:00,132.22,132.25,132.04,132.11,22000.0,104.328,104.3517,104.186,104.2412,22000.0
2011-01-26 15:40:00,132.12,132.37,131.94,132.33,31800.0,104.2491,104.4464,104.1071,104.4148,31800.0
2011-01-26 15:50:00,132.28,132.28,132.1,132.1,31800.0,104.3754,104.3754,104.2333,104.2333,31800.0
2011-01-27 09:30:00,132.12,133.15,132.11,133.14,23100.0,104.2491,105.0618,104.2412,105.054,23100.0
2011-01-27 09:40:00,133.15,134.52,133.03,133.63,47600.0,105.0618,106.1428,104.9672,105.4406,47600.0
2011-01-27 09:50:00,133.62,133.66,133.2,133.54,31100.0,105.4327,105.4643,105.1013,105.3696,31100.0
2011-01-27 10:00:00,133.51,133.68,133.2,133.39,14900.0,105.3459,105.48,105.1013,105.2512,14900.0
2011-01-27 10:10:00,133.38,133.63,133.3,133.55,14800.0,105.2433,105.4406,105.1802,105.3775,14800.0
2011-01-27 10:20:00,133.54,133.56,133.34,133.49,12100.0,105.3696,105.3854,105.2118,105.3301,12100.0
2011-01-27 10:30:00,133.52,133.52,133.35,133.44,15900.0,105.3538,105.3538,105.2197,105.2907,15900.0
2011-01-27 10:40:00,133.44,133.44,133.24,133.39,15900.0,105.2907,105.2907,105.1329,105.2512,15900.0
2011-01-27 10:50:00,133.38,133.56,133.35,133.36,22300.0,105.2433,105.3854,105.2197,105.2275,22300.0
2011-01-27 11:00:00,133.32,133.49,133.32,133.48,15600.0,105.196,105.3301,105.196,105.3222,15600.0
2011-01-27 11:10:00,133.45,133.56,133.06,133.32,27700.0,105.2986,105.3854,104.9908,105.196,27700.0
2011-01-27 11:20:00,133.38,133.42,133.06,133.21,12200.0,105.2433,105.2749,104.9908,105.1092,12200.0
2011-01-27 11:30:00,133.25,133.54,133.22,133.54,10700.0,105.1407,105.3696,105.1171,105.3696,10700.0
2011-01-27 11:40:00,133.57,133.57,133.34,133.35,12800.0,105.3932,105.3932,105.2118,105.2197,12800.0
2011-01-27 11:50:00,133.35,133.65,133.31,133.55,10300.0,105.2197,105.4564,105.1881,105.3775,10300.0
2011-01-27 12:00:00,133.5,133.5,133.25,133.4,7300.0,105.338,105.338,105.1407,105.2591,7300.0
2011-01-27 12:10:00,133.42,133.51,133.34,133.49,12100.0,105.2749,105.3459,105.2118,105.3301,12100.0
2011-01-27 12:20:00,133.5,133.53,133.31,133.51,12300.0,105.338,105.3617,105.1881,105.3459,12300.0
2011-01-27 12:30:00,133.49,133.69,133.25,133.62,43000.0,105.3301,105.4879,105.1407,105.4327,43000.0
2011-01-27 12:40:00,133.6,133.69,133.42,133.51,29000.0,105.4169,105.4879,105.2749,105.3459,29000.0
2011-01-27 12:50:00,133.54,133.61,133.41,133.58,13800.0,105.3696,105.4248,105.267,105.4011,13800.0
2011-01-27 13:00:00,133.55,133.6,133.4,133.59,24500.0,105.3775,105.4169,105.2591,105.409,24500.0
2011-01-27 13:10:00,133.56,133.7,133.56,133.6,12500.0,105.3854,105.4958,105.3854,105.4169,12500.0
2011-01-27 13:20:00,133.58,133.6,133.44,133.5,8100.0,105.4011,105.4169,105.2907,105.338,8100.0
2011-01-27 13:30:00,133.49,133.49,133.21,133.25,9600.0,105.3301,105.3301,105.1092,105.1407,9600.0
2011-01-27 13:40:00,133.26,133.51,133.22,133.49,7500.0,105.1486,105.3459,105.1171,105.3301,7500.0
2011-01-27 13:50:00,133.49,133.52,133.27,133.49,10500.0,105.3301,105.3538,105.1565,105.3301,10500.0
2011-01-27 14:00:00,133.49,133.55,133.32,133.38,13300.0,105.3301,105.3775,105.196,105.2433,13300.0
2011-01-27 14:10:00,133.38,133.52,133.33,133.5,7800.0,105.2433,105.3538,105.2039,105.338,7800.0
2011-01-27 14:20:00,133.5,133.52,133.19,133.22,25700.0,105.338,105.3538,105.0934,105.1171,25700.0
2011-01-27 14:30:00,133.19,133.48,133.19,133.38,14000.0,105.0934,105.3222,105.0934,105.2433,14000.0
2011-01-27 14:40:00,133.4,133.7,133.39,133.68,14700.0,105.2591,105.4958,105.2512,105.48,14700.0
2011-01-27 14:50:00,133.69,133.86,133.65,133.84,12000.0,105.4879,105.6221,105.4564,105.6063,12000.0
2011-01-27 15:00:00,133.86,133.9,133.71,133.88,32900.0,105.6221,105.6536,105.5037,105.6378,32900.0
2011-01-27 15:10:00,133.88,134.08,133.88,133.96,19500.0,105.6378,105.7957,105.6378,105.701,19500.0
2011-01-27 15:20:00,133.95,134.05,133.75,134.05,18000.0,105.6931,105.772,105.5353,105.772,18000.0
2011-01-27 15:30:00,134.05,134.13,133.8,133.98,35600.0,105.772,105.8351,105.5747,105.7168,35600.0
2011-01-27 15:40:00,133.98,134.17,133.81,134.13,59600.0,105.7168,105.8667,105.5826,105.8351,59600.0
2011-01-27 15:50:00,134.13,134.28,133.87,134.01,66700.0,105.8351,105.9535,105.63,105.7404,66700.0
2011-01-28 09:30:00,134.15,134.2,133.68,133.95,5700.0,105.8509,105.8903,105.48,105.6931,5700.0
2011-01-28 09:40:00,133.99,134.36,133.89,134.05,10000.0,105.7246,106.0166,105.6457,105.772,10000.0
2011-01-28 09:50:00,133.97,134.08,133.34,133.5,11800.0,105.7089,105.7957,105.2118,105.338,11800.0
2011-01-28 10:00:00,133.47,133.47,132.78,132.78,8900.0,105.3143,105.3143,104.7699,104.7699,8900.0
2011-01-28 10:10:00,132.8,133.14,132.8,132.88,8300.0,104.7857,105.054,104.7857,104.8488,8300.0
2011-01-28 10:20:00,132.87,132.87,132.11,132.14,18300.0,104.8409,104.8409,104.2412,104.2649,18300.0
2011-01-28 10:30:00,132.14,132.28,132.0,132.04,27600.0,104.2649,104.3754,104.1544,104.186,27600.0
2011-01-28 10:40:00,132.08,132.22,131.69,131.89,17900.0,104.2176,104.328,103.9098,104.0676,17900.0
2011-01-28 10:50:00,131.95,131.95,131.54,131.81,7500.0,104.115,104.115,103.7915,104.0045,7500.0
2011-01-28 11:00:00,131.81,131.81,131.36,131.53,5100.0,104.0045,104.0045,103.6494,103.7836,5100.0
2011-01-28 11:10:00,131.65,131.66,131.3,131.55,12100.0,103.8783,103.8862,103.6021,103.7994,12100.0
2011-01-28 11:20:00,131.56,131.62,131.12,131.13,14700.0,103.8073,103.8546,103.4601,103.468,14700.0
2011-01-28 11:30:00,131.11,131.2,130.56,130.6,17600.0,103.4522,103.5232,103.0182,103.0498,17600.0
2011-01-28 11:40:00,130.58,130.68,130.43,130.53,30200.0,103.034,103.1129,102.9156,102.9945,30200.0
2011-01-28 11:50:00,130.51,130.56,130.21,130.23,29800.0,102.9788,103.0182,102.742,102.7578,29800.0
2011-01-28 12:00:00,130.19,130.19,129.64,129.93,37100.0,102.7263,102.7263,102.2923,102.5211,37100.0
2011-01-28 12:10:00,129.95,130.35,129.94,130.25,6600.0,102.5369,102.8525,102.529,102.7736,6600.0
2011-01-28 12:20:00,130.33,130.39,130.18,130.29,10200.0,102.8367,102.8841,102.7184,102.8052,10200.0
2011-01-28 12:30:00,130.24,130.61,130.17,130.54,12200.0,102.7657,103.0577,102.7105,103.0024,12200.0
2011-01-28 12:40:00,130.57,130.87,130.57,130.82,9400.0,103.0261,103.2628,103.0261,103.2234,9400.0
2011-01-28 12:50:00,130.79,130.85,130.65,130.84,3200.0,103.1997,103.247,103.0892,103.2391,3200.0
2011-01-28 13:00:00,130.84,130.85,130.47,130.51,11600.0,103.2391,103.247,102.9472,102.9788,11600.0
2011-01-28 13:10:00,130.55,130.75,130.52,130.75,7100.0,103.0103,103.1681,102.9866,103.1681,7100.0
2011-01-28 13:20:00,130.69,130.85,130.19,130.79,94600.0,103.1208,103.247,102.7263,103.1997,94600.0
2011-01-28 13:30:00,130.72,130.84,130.52,130.69,6000.0,103.1445,103.2391,102.9866,103.1208,6000.0
2011-01-28 13:40:00,130.65,130.76,130.53,130.76,7100.0,103.0892,103.176,102.9945,103.176,7100.0
2011-01-28 13:50:00,130.72,131.17,130.72,131.17,7200.0,103.1445,103.4995,103.1445,103.4995,7200.0
2011-01-28 14:00:00,131.05,131.07,130.86,130.95,5300.0,103.4048,103.4206,103.2549,103.3259,5300.0
2011-01-28 14:10:00,130.99,131.02,130.74,130.82,6800.0,103.3575,103.3812,103.1602,103.2234,6800.0
2011-01-28 14:20:00,130.83,130.95,130.81,130.88,3900.0,103.2312,103.3259,103.2155,103.2707,3900.0
2011-01-28 14:30:00,130.86,131.0,130.83,130.88,5500.0,103.2549,103.3654,103.2312,103.2707,5500.0
2011-01-28 14:40:00,130.86,131.14,130.86,131.06,10500.0,103.2549,103.4759,103.2549,103.4127,10500.0
2011-01-28 14:50:00,131.04,131.15,130.87,131.13,27300.0,103.3969,103.4837,103.2628,103.468,27300.0
2011-01-28 15:00:00,131.13,131.14,131.0,131.05,10700.0,103.468,103.4759,103.3654,103.4048,10700.0
2011-01-28 15:10:00,131.01,131.09,130.63,130.72,68600.0,103.3733,103.4364,103.0734,103.1445,68600.0
2011-01-28 15:20:00,130.75,130.81,130.31,130.31,16400.0,103.1681,103.2155,102.8209,102.8209,16400.0
2011-01-28 15:30:00,130.39,130.64,130.34,130.45,11000.0,102.8841,103.0813,102.8446,102.9314,11000.0
2011-01-28 15:40:00,130.44,130.44,130.14,130.25,35800.0,102.9235,102.9235,102.6868,102.7736,35800.0
2011-01-28 15:50:00,130.22,130.42,130.09,130.2,34200.0,102.7499,102.9077,102.6474,102.7341,34200.0
2011-01-31 09:30:00,130.82,131.47,130.52,131.15,11200.0,103.2234,103.7362,102.9866,103.4837,11200.0
2011-01-31 09:40:00,131.11,131.15,130.43,130.43,15600.0,103.4522,103.4837,102.9156,102.9156,15600.0
2011-01-31 09:50:00,130.43,131.45,130.38,131.06,23500.0,102.9156,103.7205,102.8762,103.4127,23500.0
2011-01-31 10:00:00,131.05,131.19,130.75,130.75,9700.0,103.4048,103.5153,103.1681,103.1681,9700.0
2011-01-31 10:10:00,130.78,130.92,130.6,130.78,4100.0,103.1918,103.3023,103.0498,103.1918,4100.0
2011-01-31 10:20:00,130.82,131.24,130.79,131.17,6900.0,103.2234,103.5548,103.1997,103.4995,6900.0
2011-01-31 10:30:00,131.13,131.39,131.0,131.39,9700.0,103.468,103.6731,103.3654,103.6731,9700.0
2011-01-31 10:40:00,131.42,131.62,131.24,131.24,7800.0,103.6968,103.8546,103.5548,103.5548,7800.0
2011-01-31 10:50:00,131.33,131.57,131.24,131.57,10300.0,103.6258,103.8151,103.5548,103.8151,10300.0
2011-01-31 11:00:00,131.51,131.51,131.27,131.28,6200.0,103.7678,103.7678,103.5784,103.5863,6200.0
2011-01-31 11:10:00,131.28,131.28,131.03,131.03,7500.0,103.5863,103.5863,103.3891,103.3891,7500.0
2011-01-31 11:20:00,131.03,131.36,131.02,131.26,4100.0,103.3891,103.6494,103.3812,103.5705,4100.0
2011-01-31 11:30:00,131.22,131.24,131.16,131.17,1900.0,103.539,103.5548,103.4916,103.4995,1900.0
2011-01-31 11:40:00,131.21,131.43,131.15,131.24,6500.0,103.5311,103.7047,103.4837,103.5548,6500.0
2011-01-31 11:50:00,131.25,131.29,131.12,131.29,5100.0,103.5626,103.5942,103.4601,103.5942,5100.0
2011-01-31 12:00:00,131.32,131.4,131.11,131.32,11200.0,103.6179,103.681,103.4522,103.6179,11200.0
2011-01-31 12:10:00,131.24,131.44,131.18,131.25,5600.0,103.5548,103.7126,103.5074,103.5626,5600.0
2011-01-31 12:20:00,131.25,131.54,131.25,131.47,7700.0,103.5626,103.7915,103.5626,103.7362,7700.0
2011-01-31 12:30:00,131.47,131.56,131.28,131.3,7800.0,103.7362,103.8073,103.5863,103.6021,7800.0
2011-01-31 12:40:00,131.3,131.52,131.27,131.43,11000.0,103.6021,103.7757,103.5784,103.7047,11000.0
2011-01-31 12:50:00,131.42,131.52,131.41,131.44,3200.0,103.6968,103.7757,103.6889,103.7126,3200.0
2011-01-31 13:00:00,131.46,131.67,131.45,131.67,5700.0,103.7283,103.894,103.7205,103.894,5700.0
2011-01-31 13:10:00,131.67,131.75,131.62,131.67,4800.0,103.894,103.9572,103.8546,103.894,4800.0
2011-01-31 13:20:00,131.64,131.75,131.6,131.71,8300.0,103.8704,103.9572,103.8388,103.9256,8300.0
2011-01-31 13:30:00,131.73,131.82,131.64,131.73,11100.0,103.9414,104.0124,103.8704,103.9414,11100.0
2011-01-31 13:40:00,131.78,131.92,131.61,131.89,7800.0,103.9808,104.0913,103.8467,104.0676,7800.0
2011-01-31 13:50:00,131.92,132.11,131.87,132.07,25400.0,104.0913,104.2412,104.0519,104.2097,25400.0
2011-01-31 14:00:00,132.1,132.19,131.59,131.65,16200.0,104.2333,104.3044,103.8309,103.8783,16200.0
2011-01-31 14:10:00,131.65,131.79,131.56,131.64,30500.0,103.8783,103.9887,103.8073,103.8704,30500.0
2011-01-31 14:20:00,131.64,131.65,131.51,131.55,8600.0,103.8704,103.8783,103.7678,103.7994,8600.0
2011-01-31 14:30:00,131.45,131.48,131.2,131.32,11300.0,103.7205,103.7441,103.5232,103.6179,11300.0
2011-01-31 14:40:00,131.42,131.42,131.24,131.35,16400.0,103.6968,103.6968,103.5548,103.6416,16400.0
2011-01-31 14:50:00,131.35,131.6,131.25,131.34,55900.0,103.6416,103.8388,103.5626,103.6337,55900.0
2011-01-31 15:00:00,131.4,131.62,131.39,131.49,12100.0,103.681,103.8546,103.6731,103.752,12100.0
2011-01-31 15:10:00,131.49,131.7,131.41,131.51,17300.0,103.752,103.9177,103.6889,103.7678,17300.0
2011-01-31 15:20:00,131.52,131.52,131.11,131.15,25100.0,103.7757,103.7757,103.4522,103.4837,25100.0
2011-01-31 15:30:00,131.16,131.34,131.07,131.23,18200.0,103.4916,103.6337,103.4206,103.5469,18200.0
2011-01-31 15:40:00,131.26,131.51,131.25,131.42,31400.0,103.5705,103.7678,103.5626,103.6968,31400.0
2011-01-31 15:50:00,131.44,131.55,131.3,131.47,31400.0,103.7126,103.7994,103.6021,103.7362,31400.0
2011-02-01 09:30:00,132.43,132.57,131.68,132.48,5300.0,104.4937,104.6042,103.9019,104.5332,5300.0
2011-02-01 09:40:00,132.48,132.6,131.76,131.91,4300.0,104.5332,104.6279,103.9651,104.0834,4300.0
2011-02-01 09:50:00,131.91,132.14,131.91,132.08,4900.0,104.0834,104.2649,104.0834,104.2176,4900.0
2011-02-01 10:00:00,132.01,132.28,131.9,131.9,3100.0,104.1623,104.3754,104.0755,104.0755,3100.0
2011-02-01 10:10:00,131.9,131.9,131.65,131.72,6500.0,104.0755,104.0755,103.8783,103.9335,6500.0
2011-02-01 10:20:00,131.73,131.98,131.73,131.84,8000.0,103.9414,104.1387,103.9414,104.0282,8000.0
2011-02-01 10:30:00,131.84,131.84,131.65,131.76,9700.0,104.0282,104.0282,103.8783,103.9651,9700.0
2011-02-01 10:40:00,131.77,131.9,131.71,131.75,9800.0,103.973,104.0755,103.9256,103.9572,9800.0
2011-02-01 10:50:00,131.74,131.98,131.72,131.93,14200.0,103.9493,104.1387,103.9335,104.0992,14200.0
2011-02-01 11:00:00,131.92,131.98,131.85,131.85,9100.0,104.0913,104.1387,104.0361,104.0361,9100.0
2011-02-01 11:10:00,131.86,131.86,131.59,131.74,6800.0,104.044,104.044,103.8309,103.9493,6800.0
2011-02-01 11:20:00,131.75,131.86,131.57,131.57,5400.0,103.9572,104.044,103.8151,103.8151,5400.0
2011-02-01 11:30:00,131.56,132.0,131.56,131.99,10800.0,103.8073,104.1544,103.8073,104.1465,10800.0
2011-02-01 11:40:00,132.0,132.0,131.94,131.96,13200.0,104.1544,104.1544,104.1071,104.1229,13200.0
2011-02-01 11:50:00,131.98,132.04,131.89,131.89,18000.0,104.1387,104.186,104.0676,104.0676,18000.0
2011-02-01 12:00:00,131.86,132.06,131.86,132.0,7700.0,104.044,104.2018,104.044,104.1544,7700.0
2011-02-01 12:10:00,132.01,132.07,131.94,132.02,19600.0,104.1623,104.2097,104.1071,104.1702,19600.0
2011-02-01 12:20:00,132.02,132.14,131.93,131.95,7400.0,104.1702,104.2649,104.0992,104.115,7400.0
2011-02-01 12:30:00,131.99,132.04,131.91,132.0,6300.0,104.1465,104.186,104.0834,104.1544,6300.0
2011-02-01 12:40:00,132.02,132.14,132.0,132.02,6600.0,104.1702,104.2649,104.1544,104.1702,6600.0
2011-02-01 12:50:00,132.08,132.24,131.96,132.21,6700.0,104.2176,104.3438,104.1229,104.3201,6700.0
2011-02-01 13:00:00,132.21,132.27,132.12,132.12,4300.0,104.3201,104.3675,104.2491,104.2491,4300.0
2011-02-01 13:10:00,132.14,132.23,132.1,132.19,6500.0,104.2649,104.3359,104.2333,104.3044,6500.0
2011-02-01 13:20:00,132.17,132.32,132.16,132.32,5800.0,104.2886,104.4069,104.2807,104.4069,5800.0
2011-02-01 13:30:00,132.35,132.35,132.1,132.1,3900.0,104.4306,104.4306,104.2333,104.2333,3900.0
2011-02-01 13:40:00,132.07,132.16,132.0,132.13,6600.0,104.2097,104.2807,104.1544,104.257,6600.0
2011-02-01 13:50:00,132.17,132.21,132.1,132.11,9500.0,104.2886,104.3201,104.2333,104.2412,9500.0
2011-02-01 14:00:00,132.06,132.16,132.05,132.12,8400.0,104.2018,104.2807,104.1939,104.2491,8400.0
2011-02-01 14:10:00,132.1,132.14,131.86,131.9,15300.0,104.2333,104.2649,104.044,104.0755,15300.0
2011-02-01 14:20:00,131.9,131.91,131.77,131.79,16800.0,104.0755,104.0834,103.973,103.9887,16800.0
2011-02-01 14:30:00,131.83,131.83,131.7,131.71,9800.0,104.0203,104.0203,103.9177,103.9256,9800.0
2011-02-01 14:40:00,131.73,131.82,131.44,131.44,26300.0,103.9414,104.0124,103.7126,103.7126,26300.0
2011-02-01 14:50:00,131.44,131.72,131.32,131.66,23800.0,103.7126,103.9335,103.6179,103.8862,23800.0
2011-02-01 15:00:00,131.68,131.79,131.57,131.62,24300.0,103.9019,103.9887,103.8151,103.8546,24300.0
2011-02-01 15:10:00,131.68,132.06,131.61,132.06,35900.0,103.9019,104.2018,103.8467,104.2018,35900.0
2011-02-01 15:20:00,132.06,132.25,132.03,132.22,15900.0,104.2018,104.3517,104.1781,104.328,15900.0
2011-02-01 15:30:00,132.2,132.42,132.1,132.34,22700.0,104.3122,104.4858,104.2333,104.4227,22700.0
2011-02-01 15:40:00,132.33,132.36,132.19,132.29,24000.0,104.4148,104.4385,104.3044,104.3833,24000.0
2011-02-01 15:50:00,132.29,132.3,132.13,132.26,32800.0,104.3833,104.3911,104.257,104.3596,32800.0
2011-02-02 09:30:00,132.06,132.51,132.05,132.14,9000.0,104.2018,104.5568,104.1939,104.2649,9000.0
2011-02-02 09:40:00,132.14,132.14,131.64,131.73,42200.0,104.2649,104.2649,103.8704,103.9414,42200.0
2011-02-02 09:50:00,131.74,131.88,131.64,131.74,16600.0,103.9493,104.0597,103.8704,103.9493,16600.0
2011-02-02 10:00:00,131.76,131.84,131.52,131.75,20700.0,103.9651,104.0282,103.7757,103.9572,20700.0
2011-02-02 10:10:00,131.76,131.93,131.73,131.81,18600.0,103.9651,104.0992,103.9414,104.0045,18600.0
2011-02-02 10:20:00,131.81,131.93,131.73,131.76,13200.0,104.0045,104.0992,103.9414,103.9651,13200.0
2011-02-02 10:30:00,131.79,131.87,131.6,131.69,13300.0,103.9887,104.0519,103.8388,103.9098,13300.0
2011-02-02 10:40:00,131.72,131.77,131.55,131.64,14100.0,103.9335,103.973,103.7994,103.8704,14100.0
2011-02-02 10:50:00,131.66,131.78,131.66,131.72,7700.0,103.8862,103.9808,103.8862,103.9335,7700.0
2011-02-02 11:00:00,131.7,131.75,131.5,131.5,6800.0,103.9177,103.9572,103.7599,103.7599,6800.0
2011-02-02 11:10:00,131.5,131.5,131.33,131.35,6700.0,103.7599,103.7599,103.6258,103.6416,6700.0
2011-02-02 11:20:00,131.35,131.45,131.31,131.37,11100.0,103.6416,103.7205,103.61,103.6573,11100.0
2011-02-02 11:30:00,131.37,131.41,131.24,131.25,5600.0,103.6573,103.6889,103.5548,103.5626,5600.0
2011-02-02 11:40:00,131.27,131.38,131.14,131.38,14700.0,103.5784,103.6652,103.4759,103.6652,14700.0
2011-02-02 11:50:00,131.53,131.72,131.46,131.72,4600.0,103.7836,103.9335,103.7283,103.9335,4600.0
2011-02-02 12:00:00,131.75,131.78,131.58,131.69,5000.0,103.9572,103.9808,103.823,103.9098,5000.0
2011-02-02 12:10:00,131.69,131.82,131.66,131.8,5200.0,103.9098,104.0124,103.8862,103.9966,5200.0
2011-02-02 12:20:00,131.8,131.8,131.68,131.72,4700.0,103.9966,103.9966,103.9019,103.9335,4700.0
2011-02-02 12:30:00,131.72,131.83,131.72,131.79,11900.0,103.9335,104.0203,103.9335,103.9887,11900.0
2011-02-02 12:40:00,131.8,131.8,131.74,131.76,6400.0,103.9966,103.9966,103.9493,103.9651,6400.0
2011-02-02 12:50:00,131.76,131.84,131.72,131.74,8300.0,103.9651,104.0282,103.9335,103.9493,8300.0
2011-02-02 13:00:00,131.76,131.84,131.72,131.78,2200.0,103.9651,104.0282,103.9335,103.9808,2200.0
2011-02-02 13:10:00,131.76,131.76,131.66,131.69,1700.0,103.9651,103.9651,103.8862,103.9098,1700.0
2011-02-02 13:20:00,131.76,131.83,131.75,131.78,4100.0,103.9651,104.0203,103.9572,103.9808,4100.0
2011-02-02 13:30:00,131.78,131.78,131.62,131.67,3200.0,103.9808,103.9808,103.8546,103.894,3200.0
2011-02-02 13:40:00,131.61,131.79,131.59,131.72,8700.0,103.8467,103.9887,103.8309,103.9335,8700.0
2011-02-02 13:50:00,131.75,131.82,131.72,131.78,42400.0,103.9572,104.0124,103.9335,103.9808,42400.0
2011-02-02 14:00:00,131.74,131.8,131.64,131.73,5200.0,103.9493,103.9966,103.8704,103.9414,5200.0
2011-02-02 14:10:00,131.74,131.8,131.73,131.74,14000.0,103.9493,103.9966,103.9414,103.9493,14000.0
2011-02-02 14:20:00,131.75,131.82,131.74,131.76,15000.0,103.9572,104.0124,103.9493,103.9651,15000.0
2011-02-02 14:30:00,131.75,131.79,131.72,131.79,7100.0,103.9572,103.9887,103.9335,103.9887,7100.0
2011-02-02 14:40:00,131.74,131.81,131.67,131.69,7900.0,103.9493,104.0045,103.894,103.9098,7900.0
2011-02-02 14:50:00,131.72,131.81,131.68,131.7,9400.0,103.9335,104.0045,103.9019,103.9177,9400.0
2011-02-02 15:00:00,131.72,131.84,131.68,131.79,13200.0,103.9335,104.0282,103.9019,103.9887,13200.0
2011-02-02 15:10:00,131.78,131.79,131.71,131.75,9700.0,103.9808,103.9887,103.9256,103.9572,9700.0
2011-02-02 15:20:00,131.77,131.8,131.6,131.65,10500.0,103.973,103.9966,103.8388,103.8783,10500.0
2011-02-02 15:30:00,131.66,131.72,131.55,131.61,17800.0,103.8862,103.9335,103.7994,103.8467,17800.0
2011-02-02 15:40:00,131.57,131.86,131.57,131.73,20300.0,103.8151,104.044,103.8151,103.9414,20300.0
2011-02-02 15:50:00,131.71,131.75,131.54,131.65,32400.0,103.9256,103.9572,103.7915,103.8783,32400.0
2011-02-03 09:30:00,131.32,132.12,131.23,132.08,7200.0,103.6179,104.2491,103.5469,104.2176,7200.0
2011-02-03 09:40:00,132.13,132.21,131.71,131.94,7800.0,104.257,104.3201,103.9256,104.1071,7800.0
2011-02-03 09:50:00,131.9,132.23,131.85,132.23,12800.0,104.0755,104.3359,104.0361,104.3359,12800.0
2011-02-03 10:00:00,132.23,132.33,131.65,131.81,17500.0,104.3359,104.4148,103.8783,104.0045,17500.0
2011-02-03 10:10:00,131.77,131.77,131.08,131.61,9000.0,103.973,103.973,103.4285,103.8467,9000.0
2011-02-03 10:20:00,131.66,131.74,131.43,131.47,5500.0,103.8862,103.9493,103.7047,103.7362,5500.0
2011-02-03 10:30:00,131.44,131.61,131.25,131.61,10600.0,103.7126,103.8467,103.5626,103.8467,10600.0
2011-02-03 10:40:00,131.59,132.3,131.57,132.23,7400.0,103.8309,104.3911,103.8151,104.3359,7400.0
2011-02-03 10:50:00,132.34,132.49,132.22,132.49,5500.0,104.4227,104.5411,104.328,104.5411,5500.0
2011-02-03 11:00:00,132.44,132.44,131.94,131.99,6600.0,104.5016,104.5016,104.1071,104.1465,6600.0
2011-02-03 11:10:00,132.03,132.46,132.03,132.46,5500.0,104.1781,104.5174,104.1781,104.5174,5500.0
2011-02-03 11:20:00,132.37,132.47,132.3,132.41,2300.0,104.4464,104.5253,104.3911,104.4779,2300.0
2011-02-03 11:30:00,132.5,132.64,132.4,132.64,4600.0,104.549,104.6594,104.4701,104.6594,4600.0
2011-02-03 11:40:00,132.66,132.98,132.64,132.91,4800.0,104.6752,104.9277,104.6594,104.8725,4800.0
2011-02-03 11:50:00,132.89,133.06,132.89,133.02,4100.0,104.8567,104.9908,104.8567,104.9593,4100.0
2011-02-03 12:00:00,132.99,133.07,132.73,132.73,5700.0,104.9356,104.9987,104.7304,104.7304,5700.0
2011-02-03 12:10:00,132.74,132.74,132.62,132.66,2500.0,104.7383,104.7383,104.6436,104.6752,2500.0
2011-02-03 12:20:00,132.6,132.72,132.6,132.7,3600.0,104.6279,104.7225,104.6279,104.7068,3600.0
2011-02-03 12:30:00,132.7,132.75,132.53,132.57,10500.0,104.7068,104.7462,104.5726,104.6042,10500.0
2011-02-03 12:40:00,132.56,132.63,132.5,132.56,4200.0,104.5963,104.6515,104.549,104.5963,4200.0
2011-02-03 12:50:00,132.58,132.71,132.55,132.65,4100.0,104.6121,104.7147,104.5884,104.6673,4100.0
2011-02-03 13:00:00,132.72,132.76,132.66,132.76,1900.0,104.7225,104.7541,104.6752,104.7541,1900.0
2011-02-03 13:10:00,132.74,132.75,132.6,132.65,3200.0,104.7383,104.7462,104.6279,104.6673,3200.0
2011-02-03 13:20:00,132.72,132.75,132.62,132.62,3800.0,104.7225,104.7462,104.6436,104.6436,3800.0
2011-02-03 13:30:00,132.61,132.61,132.48,132.52,11300.0,104.6358,104.6358,104.5332,104.5647,11300.0
2011-02-03 13:40:00,132.51,132.56,132.34,132.38,4400.0,104.5568,104.5963,104.4227,104.4543,4400.0
2011-02-03 13:50:00,132.4,132.5,132.33,132.43,5500.0,104.4701,104.549,104.4148,104.4937,5500.0
2011-02-03 14:00:00,132.46,132.59,132.32,132.4,8500.0,104.5174,104.62,104.4069,104.4701,8500.0
2011-02-03 14:10:00,132.39,132.57,132.32,132.45,5700.0,104.4622,104.6042,104.4069,104.5095,5700.0
2011-02-03 14:20:00,132.5,132.55,132.43,132.5,3800.0,104.549,104.5884,104.4937,104.549,3800.0
2011-02-03 14:30:00,132.44,132.52,132.4,132.46,5700.0,104.5016,104.5647,104.4701,104.5174,5700.0
2011-02-03 14:40:00,132.47,132.51,132.39,132.4,12100.0,104.5253,104.5568,104.4622,104.4701,12100.0
2011-02-03 14:50:00,132.54,132.8,132.52,132.64,6500.0,104.5805,104.7857,104.5647,104.6594,6500.0
2011-02-03 15:00:00,132.68,132.77,132.56,132.6,13300.0,104.691,104.762,104.5963,104.6279,13300.0
2011-02-03 15:10:00,132.6,132.72,132.48,132.59,16200.0,104.6279,104.7225,104.5332,104.62,16200.0
2011-02-03 15:20:00,132.57,132.71,132.52,132.54,9400.0,104.6042,104.7147,104.5647,104.5805,9400.0
2011-02-03 15:30:00,132.55,132.74,132.48,132.59,11700.0,104.5884,104.7383,104.5332,104.62,11700.0
2011-02-03 15:40:00,132.63,132.68,132.4,132.45,28600.0,104.6515,104.691,104.4701,104.5095,28600.0
2011-02-03 15:50:00,132.5,132.71,132.34,132.36,35100.0,104.549,104.7147,104.4227,104.4385,35100.0
2011-02-04 09:30:00,132.25,132.57,132.02,132.03,12800.0,104.3517,104.6042,104.1702,104.1781,12800.0
2011-02-04 09:40:00,132.06,132.56,131.97,132.22,11700.0,104.2018,104.5963,104.1308,104.328,11700.0
2011-02-04 09:50:00,132.35,132.75,132.25,132.65,15100.0,104.4306,104.7462,104.3517,104.6673,15100.0
2011-02-04 10:00:00,132.61,133.13,132.57,133.07,6300.0,104.6358,105.0461,104.6042,104.9987,6300.0
2011-02-04 10:10:00,133.07,133.07,132.74,132.81,7700.0,104.9987,104.9987,104.7383,104.7936,7700.0
2011-02-04 10:20:00,132.81,133.44,132.81,133.35,13000.0,104.7936,105.2907,104.7936,105.2197,13000.0
2011-02-04 10:30:00,133.38,133.54,133.31,133.33,8100.0,105.2433,105.3696,105.1881,105.2039,8100.0
2011-02-04 10:40:00,133.24,133.24,132.97,133.13,13600.0,105.1329,105.1329,104.9198,105.0461,13600.0
2011-02-04 10:50:00,133.17,133.23,132.85,133.09,7000.0,105.0776,105.125,104.8251,105.0145,7000.0
2011-02-04 11:00:00,133.01,133.09,132.71,132.87,7000.0,104.9514,105.0145,104.7147,104.8409,7000.0
2011-02-04 11:10:00,132.82,132.87,132.71,132.8,8600.0,104.8015,104.8409,104.7147,104.7857,8600.0
2011-02-04 11:20:00,132.85,132.85,132.68,132.77,9900.0,104.8251,104.8251,104.691,104.762,9900.0
2011-02-04 11:30:00,132.73,132.96,132.7,132.88,5600.0,104.7304,104.9119,104.7068,104.8488,5600.0
2011-02-04 11:40:00,132.92,132.94,132.63,132.68,8000.0,104.8804,104.8961,104.6515,104.691,8000.0
2011-02-04 11:50:00,132.69,132.69,132.49,132.53,17500.0,104.6989,104.6989,104.5411,104.5726,17500.0
2011-02-04 12:00:00,132.5,132.64,132.48,132.51,7000.0,104.549,104.6594,104.5332,104.5568,7000.0
2011-02-04 12:10:00,132.55,132.63,132.37,132.41,5700.0,104.5884,104.6515,104.4464,104.4779,5700.0
2011-02-04 12:20:00,132.45,132.45,132.34,132.38,5900.0,104.5095,104.5095,104.4227,104.4543,5900.0
2011-02-04 12:30:00,132.38,132.7,132.38,132.7,4700.0,104.4543,104.7068,104.4543,104.7068,4700.0
2011-02-04 12:40:00,132.7,132.72,132.57,132.65,8200.0,104.7068,104.7225,104.6042,104.6673,8200.0
2011-02-04 12:50:00,132.68,132.75,132.54,132.67,15700.0,104.691,104.7462,104.5805,104.6831,15700.0
2011-02-04 13:00:00,132.67,132.72,132.59,132.72,6500.0,104.6831,104.7225,104.62,104.7225,6500.0
2011-02-04 13:10:00,132.73,132.89,132.68,132.88,5400.0,104.7304,104.8567,104.691,104.8488,5400.0
2011-02-04 13:20:00,132.82,132.98,132.82,132.98,7200.0,104.8015,104.9277,104.8015,104.9277,7200.0
2011-02-04 13:30:00,132.97,133.05,132.9,132.99,15500.0,104.9198,104.9829,104.8646,104.9356,15500.0
2011-02-04 13:40:00,133.06,133.16,133.02,133.16,5100.0,104.9908,105.0697,104.9593,105.0697,5100.0
2011-02-04 13:50:00,133.17,133.36,133.15,133.36,8100.0,105.0776,105.2275,105.0618,105.2275,8100.0
2011-02-04 14:00:00,133.33,133.36,133.0,133.13,12900.0,105.2039,105.2275,104.9435,105.0461,12900.0
2011-02-04 14:10:00,133.13,133.17,133.01,133.07,6700.0,105.0461,105.0776,104.9514,104.9987,6700.0
2011-02-04 14:20:00,133.04,133.04,132.88,132.99,9600.0,104.975,104.975,104.8488,104.9356,9600.0
2011-02-04 14:30:00,133.01,133.01,132.84,132.84,5100.0,104.9514,104.9514,104.8172,104.8172,5100.0
2011-02-04 14:40:00,132.84,133.03,132.78,132.98,6800.0,104.8172,104.9672,104.7699,104.9277,6800.0
2011-02-04 14:50:00,132.95,133.1,132.92,133.05,13600.0,104.904,105.0224,104.8804,104.9829,13600.0
2011-02-04 15:00:00,133.04,133.12,132.87,133.02,10700.0,104.975,105.0382,104.8409,104.9593,10700.0
2011-02-04 15:10:00,133.07,133.15,132.91,133.0,11800.0,104.9987,105.0618,104.8725,104.9435,11800.0
2011-02-04 15:20:00,133.0,133.14,132.94,133.14,17700.0,104.9435,105.054,104.8961,105.054,17700.0
2011-02-04 15:30:00,133.12,133.34,133.07,133.15,33100.0,105.0382,105.2118,104.9987,105.0618,33100.0
2011-02-04 15:40:00,133.12,133.39,133.1,133.35,26400.0,105.0382,105.2512,105.0224,105.2197,26400.0
2011-02-04 15:50:00,133.38,133.41,133.17,133.41,32500.0,105.2433,105.267,105.0776,105.267,32500.0
2011-02-07 09:30:00,133.63,133.93,133.41,133.93,10500.0,105.4406,105.6773,105.267,105.6773,10500.0
2011-02-07 09:40:00,133.94,134.52,133.94,134.2,9500.0,105.6852,106.1428,105.6852,105.8903,9500.0
2011-02-07 09:50:00,134.24,134.6,134.19,134.57,11900.0,105.9219,106.206,105.8825,106.1823,11900.0
2011-02-07 10:00:00,134.62,134.93,134.55,134.8,11500.0,106.2217,106.4663,106.1665,106.3638,11500.0
2011-02-07 10:10:00,134.81,134.88,134.58,134.74,6400.0,106.3717,106.4269,106.1902,106.3164,6400.0
2011-02-07 10:20:00,134.74,135.07,134.71,134.82,8900.0,106.3164,106.5768,106.2928,106.3796,8900.0
2011-02-07 10:30:00,134.83,135.17,134.82,135.14,6400.0,106.3874,106.6557,106.3796,106.632,6400.0
2011-02-07 10:40:00,135.18,135.28,135.03,135.11,3800.0,106.6636,106.7425,106.5453,106.6084,3800.0
2011-02-07 10:50:00,135.19,135.19,134.87,135.02,8700.0,106.6715,106.6715,106.419,106.5374,8700.0
2011-02-07 11:00:00,135.08,135.22,134.88,135.0,18200.0,106.5847,106.6952,106.4269,106.5216,18200.0
2011-02-07 11:10:00,135.0,135.16,134.91,134.95,10300.0,106.5216,106.6478,106.4506,106.4821,10300.0
2011-02-07 11:20:00,134.9,135.06,134.86,135.06,8500.0,106.4427,106.5689,106.4111,106.5689,8500.0
2011-02-07 11:30:00,135.12,135.12,134.91,134.93,10500.0,106.6163,106.6163,106.4506,106.4663,10500.0
2011-02-07 11:40:00,134.95,134.98,134.86,134.94,5900.0,106.4821,106.5058,106.4111,106.4742,5900.0
2011-02-07 11:50:00,134.93,134.94,134.8,134.93,5100.0,106.4663,106.4742,106.3638,106.4663,5100.0
2011-02-07 12:00:00,134.95,135.0,134.85,134.88,10400.0,106.4821,106.5216,106.4032,106.4269,10400.0
2011-02-07 12:10:00,134.84,134.96,134.72,134.93,7600.0,106.3953,106.49,106.3006,106.4663,7600.0
2011-02-07 12:20:00,134.95,134.95,134.71,134.74,7000.0,106.4821,106.4821,106.2928,106.3164,7000.0
2011-02-07 12:30:00,134.71,134.83,134.7,134.81,3500.0,106.2928,106.3874,106.2849,106.3717,3500.0
2011-02-07 12:40:00,134.81,134.97,134.78,134.88,4000.0,106.3717,106.4979,106.348,106.4269,4000.0
2011-02-07 12:50:00,134.83,134.86,134.72,134.74,5000.0,106.3874,106.4111,106.3006,106.3164,5000.0
2011-02-07 13:00:00,134.74,134.88,134.73,134.87,5000.0,106.3164,106.4269,106.3085,106.419,5000.0
2011-02-07 13:10:00,134.86,134.93,134.79,134.86,5000.0,106.4111,106.4663,106.3559,106.4111,5000.0
2011-02-07 13:20:00,134.88,134.95,134.78,134.95,6400.0,106.4269,106.4821,106.348,106.4821,6400.0
2011-02-07 13:30:00,134.95,135.04,134.84,134.88,9400.0,106.4821,106.5531,106.3953,106.4269,9400.0
2011-02-07 13:40:00,134.9,135.05,134.9,135.05,11700.0,106.4427,106.561,106.4427,106.561,11700.0
2011-02-07 13:50:00,135.08,135.17,134.96,135.0,10700.0,106.5847,106.6557,106.49,106.5216,10700.0
2011-02-07 14:00:00,135.0,135.06,134.91,134.93,6500.0,106.5216,106.5689,106.4506,106.4663,6500.0
2011-02-07 14:10:00,134.96,135.07,134.87,135.01,9500.0,106.49,106.5768,106.419,106.5295,9500.0
2011-02-07 14:20:00,135.04,135.06,134.88,134.89,6600.0,106.5531,106.5689,106.4269,106.4348,6600.0
2011-02-07 14:30:00,134.84,135.0,134.84,134.84,4600.0,106.3953,106.5216,106.3953,106.3953,4600.0
2011-02-07 14:40:00,134.84,134.98,134.75,134.81,30400.0,106.3953,106.5058,106.3243,106.3717,30400.0
2011-02-07 14:50:00,134.82,134.83,134.59,134.81,42300.0,106.3796,106.3874,106.1981,106.3717,42300.0
2011-02-07 15:00:00,134.75,134.87,134.72,134.79,8400.0,106.3243,106.419,106.3006,106.3559,8400.0
2011-02-07 15:10:00,134.79,134.79,134.49,134.59,15700.0,106.3559,106.3559,106.1192,106.1981,15700.0
2011-02-07 15:20:00,134.59,134.69,134.51,134.6,25600.0,106.1981,106.277,106.1349,106.206,25600.0
2011-02-07 15:30:00,134.56,134.65,134.51,134.58,29700.0,106.1744,106.2454,106.1349,106.1902,29700.0
2011-02-07 15:40:00,134.61,134.73,134.5,134.68,62900.0,106.2139,106.3085,106.1271,106.2691,62900.0
2011-02-07 15:50:00,134.7,134.72,134.55,134.7,58800.0,106.2849,106.3006,106.1665,106.2849,58800.0
2011-02-08 09:30:00,134.51,134.9,134.36,134.85,22500.0,106.1349,106.4427,106.0166,106.4032,22500.0
2011-02-08 09:40:00,134.9,134.95,134.62,134.82,17600.0,106.4427,106.4821,106.2217,106.3796,17600.0
2011-02-08 09:50:00,134.81,134.92,134.77,134.77,6500.0,106.3717,106.4585,106.3401,106.3401,6500.0
2011-02-08 10:00:00,134.89,135.0,134.8,135.0,10600.0,106.4348,106.5216,106.3638,106.5216,10600.0
2011-02-08 10:10:00,135.0,135.1,134.95,135.09,5800.0,106.5216,106.6005,106.4821,106.5926,5800.0
2011-02-08 10:20:00,135.03,135.36,135.03,135.25,5600.0,106.5453,106.8056,106.5453,106.7188,5600.0
2011-02-08 10:30:00,135.23,135.5,135.23,135.44,15500.0,106.7031,106.9161,106.7031,106.8688,15500.0
2011-02-08 10:40:00,135.35,135.5,135.32,135.39,8900.0,106.7977,106.9161,106.7741,106.8293,8900.0
2011-02-08 10:50:00,135.46,135.5,135.31,135.33,11300.0,106.8845,106.9161,106.7662,106.782,11300.0
2011-02-08 11:00:00,135.36,135.41,135.25,135.35,25600.0,106.8056,106.8451,106.7188,106.7977,25600.0
2011-02-08 11:10:00,135.34,135.35,135.25,135.35,8800.0,106.7899,106.7977,106.7188,106.7977,8800.0
2011-02-08 11:20:00,135.34,135.35,135.25,135.27,12900.0,106.7899,106.7977,106.7188,106.7346,12900.0
2011-02-08 11:30:00,135.3,135.5,135.3,135.45,21000.0,106.7583,106.9161,106.7583,106.8767,21000.0
2011-02-08 11:40:00,135.47,135.5,135.32,135.32,5700.0,106.8924,106.9161,106.7741,106.7741,5700.0
2011-02-08 11:50:00,135.29,135.44,135.26,135.4,10000.0,106.7504,106.8688,106.7267,106.8372,10000.0
2011-02-08 12:00:00,135.4,135.49,135.25,135.3,6500.0,106.8372,106.9082,106.7188,106.7583,6500.0
2011-02-08 12:10:00,135.31,135.39,135.3,135.34,2100.0,106.7662,106.8293,106.7583,106.7899,2100.0
2011-02-08 12:20:00,135.31,135.37,135.3,135.31,1800.0,106.7662,106.8135,106.7583,106.7662,1800.0
2011-02-08 12:30:00,135.37,135.4,135.28,135.3,5600.0,106.8135,106.8372,106.7425,106.7583,5600.0
2011-02-08 12:40:00,135.32,135.33,135.25,135.25,4300.0,106.7741,106.782,106.7188,106.7188,4300.0
2011-02-08 12:50:00,135.29,135.31,135.25,135.31,3000.0,106.7504,106.7662,106.7188,106.7662,3000.0
2011-02-08 13:00:00,135.32,135.32,135.26,135.3,2200.0,106.7741,106.7741,106.7267,106.7583,2200.0
2011-02-08 13:10:00,135.29,135.35,135.24,135.32,5600.0,106.7504,106.7977,106.711,106.7741,5600.0
2011-02-08 13:20:00,135.33,135.35,135.12,135.18,6500.0,106.782,106.7977,106.6163,106.6636,6500.0
2011-02-08 13:30:00,135.12,135.24,135.08,135.08,3600.0,106.6163,106.711,106.5847,106.5847,3600.0
2011-02-08 13:40:00,135.12,135.28,135.12,135.25,2700.0,106.6163,106.7425,106.6163,106.7188,2700.0
2011-02-08 13:50:00,135.24,135.34,135.2,135.34,1700.0,106.711,106.7899,106.6794,106.7899,1700.0
2011-02-08 14:00:00,135.3,135.46,135.3,135.33,8300.0,106.7583,106.8845,106.7583,106.782,8300.0
2011-02-08 14:10:00,135.35,135.4,135.29,135.3,5600.0,106.7977,106.8372,106.7504,106.7583,5600.0
2011-02-08 14:20:00,135.3,135.34,135.17,135.27,8200.0,106.7583,106.7899,106.6557,106.7346,8200.0
2011-02-08 14:30:00,135.29,135.65,135.25,135.59,20800.0,106.7504,107.0345,106.7188,106.9871,20800.0
2011-02-08 14:40:00,135.66,135.67,135.47,135.49,10000.0,107.0424,107.0502,106.8924,106.9082,10000.0
2011-02-08 14:50:00,135.49,135.5,135.18,135.27,5400.0,106.9082,106.9161,106.6636,106.7346,5400.0
2011-02-08 15:00:00,135.26,135.35,135.18,135.33,13000.0,106.7267,106.7977,106.6636,106.782,13000.0
2011-02-08 15:10:00,135.36,135.43,135.28,135.33,9800.0,106.8056,106.8609,106.7425,106.782,9800.0
2011-02-08 15:20:00,135.31,135.34,135.19,135.23,9800.0,106.7662,106.7899,106.6715,106.7031,9800.0
2011-02-08 15:30:00,135.26,135.4,135.21,135.28,18600.0,106.7267,106.8372,106.6873,106.7425,18600.0
2011-02-08 15:40:00,135.31,135.38,135.2,135.29,15300.0,106.7662,106.8214,106.6794,106.7504,15300.0
2011-02-08 15:50:00,135.32,135.42,135.25,135.4,33200.0,106.7741,106.853,106.7188,106.8372,33200.0
2011-02-09 09:30:00,134.99,135.43,134.99,135.13,9400.0,106.5137,106.8609,106.5137,106.6242,9400.0
2011-02-09 09:40:00,135.22,135.28,135.04,135.04,4600.0,106.6952,106.7425,106.5531,106.5531,4600.0
2011-02-09 09:50:00,135.08,135.41,135.01,135.39,5500.0,106.5847,106.8451,106.5295,106.8293,5500.0
2011-02-09 10:00:00,135.44,135.95,135.44,135.83,7000.0,106.8688,107.2712,106.8688,107.1765,7000.0
2011-02-09 10:10:00,135.91,135.91,135.53,135.56,10800.0,107.2396,107.2396,106.9398,106.9634,10800.0
2011-02-09 10:20:00,135.51,135.77,135.4,135.77,5600.0,106.924,107.1291,106.8372,107.1291,5600.0
2011-02-09 10:30:00,135.73,135.73,135.58,135.73,3700.0,107.0976,107.0976,106.9792,107.0976,3700.0
2011-02-09 10:40:00,135.67,136.1,135.67,135.99,2400.0,107.0502,107.3895,107.0502,107.3027,2400.0
2011-02-09 10:50:00,136.07,136.11,135.93,135.97,4600.0,107.3659,107.3974,107.2554,107.287,4600.0
2011-02-09 11:00:00,135.97,136.13,135.96,136.13,5100.0,107.287,107.4132,107.2791,107.4132,5100.0
2011-02-09 11:10:00,136.11,136.11,135.4,135.4,5800.0,107.3974,107.3974,106.8372,106.8372,5800.0
2011-02-09 11:20:00,135.52,135.57,135.35,135.44,9300.0,106.9319,106.9713,106.7977,106.8688,9300.0
2011-02-09 11:30:00,135.42,135.5,135.4,135.41,3800.0,106.853,106.9161,106.8372,106.8451,3800.0
2011-02-09 11:40:00,135.38,135.55,135.38,135.42,6300.0,106.8214,106.9556,106.8214,106.853,6300.0
2011-02-09 11:50:00,135.36,135.52,135.26,135.26,4700.0,106.8056,106.9319,106.7267,106.7267,4700.0
2011-02-09 12:00:00,135.27,135.6,135.26,135.59,4500.0,106.7346,106.995,106.7267,106.9871,4500.0
2011-02-09 12:10:00,135.63,135.77,135.51,135.56,7600.0,107.0187,107.1291,106.924,106.9634,7600.0
2011-02-09 12:20:00,135.57,135.62,135.49,135.55,3400.0,106.9713,107.0108,106.9082,106.9556,3400.0
2011-02-09 12:30:00,135.56,135.72,135.56,135.65,3300.0,106.9634,107.0897,106.9634,107.0345,3300.0
2011-02-09 12:40:00,135.66,135.74,135.6,135.6,1700.0,107.0424,107.1055,106.995,106.995,1700.0
2011-02-09 12:50:00,135.59,135.62,135.58,135.6,1200.0,106.9871,107.0108,106.9792,106.995,1200.0
2011-02-09 13:00:00,135.57,135.7,135.56,135.64,9000.0,106.9713,107.0739,106.9634,107.0266,9000.0
2011-02-09 13:10:00,135.64,135.69,135.55,135.57,8200.0,107.0266,107.066,106.9556,106.9713,8200.0
2011-02-09 13:20:00,135.58,135.77,135.55,135.77,5900.0,106.9792,107.1291,106.9556,107.1291,5900.0
2011-02-09 13:30:00,135.8,136.0,135.8,135.93,9100.0,107.1528,107.3106,107.1528,107.2554,9100.0
2011-02-09 13:40:00,135.94,135.94,135.73,135.78,8300.0,107.2633,107.2633,107.0976,107.137,8300.0
2011-02-09 13:50:00,135.75,135.82,135.67,135.74,7100.0,107.1134,107.1686,107.0502,107.1055,7100.0
2011-02-09 14:00:00,135.73,135.75,135.53,135.53,12000.0,107.0976,107.1134,106.9398,106.9398,12000.0
2011-02-09 14:10:00,135.55,135.55,135.35,135.35,8000.0,106.9556,106.9556,106.7977,106.7977,8000.0
2011-02-09 14:20:00,135.34,135.51,135.2,135.5,25200.0,106.7899,106.924,106.6794,106.9161,25200.0
2011-02-09 14:30:00,135.49,135.54,135.24,135.28,19200.0,106.9082,106.9477,106.711,106.7425,19200.0
2011-02-09 14:40:00,135.25,135.45,135.11,135.33,19200.0,106.7188,106.8767,106.6084,106.782,19200.0
2011-02-09 14:50:00,135.33,135.33,135.13,135.19,19100.0,106.782,106.782,106.6242,106.6715,19100.0
2011-02-09 15:00:00,135.2,135.26,135.18,135.21,24200.0,106.6794,106.7267,106.6636,106.6873,24200.0
2011-02-09 15:10:00,135.19,135.32,135.17,135.32,27600.0,106.6715,106.7741,106.6557,106.7741,27600.0
2011-02-09 15:20:00,135.33,135.46,135.29,135.45,16600.0,106.782,106.8845,106.7504,106.8767,16600.0
2011-02-09 15:30:00,135.41,135.54,135.37,135.47,18800.0,106.8451,106.9477,106.8135,106.8924,18800.0
2011-02-09 15:40:00,135.48,135.52,135.11,135.16,30400.0,106.9003,106.9319,106.6084,106.6478,30400.0
2011-02-09 15:50:00,135.15,135.33,135.13,135.29,34000.0,106.6399,106.782,106.6242,106.7504,34000.0
2011-02-10 09:30:00,133.99,135.24,133.99,135.24,10200.0,106.1448,107.1351,106.1448,107.1351,10200.0
2011-02-10 09:40:00,135.1,135.1,134.41,134.52,4300.0,107.0242,107.0242,106.4775,106.5647,4300.0
2011-02-10 09:50:00,134.42,134.93,134.42,134.84,2300.0,106.4855,106.8895,106.4855,106.8182,2300.0
2011-02-10 10:00:00,134.84,135.36,134.8,135.35,7400.0,106.8182,107.2301,106.7865,107.2222,7400.0
2011-02-10 10:10:00,135.32,135.9,135.32,135.81,6300.0,107.1984,107.6579,107.1984,107.5866,6300.0
2011-02-10 10:20:00,135.79,135.97,135.67,135.74,11900.0,107.5708,107.7134,107.4757,107.5312,11900.0
2011-02-10 10:30:00,135.73,135.8,135.53,135.6,6800.0,107.5232,107.5787,107.3648,107.4202,6800.0
2011-02-10 10:40:00,135.58,135.75,135.4,135.66,5100.0,107.4044,107.5391,107.2618,107.4678,5100.0
2011-02-10 10:50:00,135.69,135.72,135.53,135.6,5100.0,107.4915,107.5153,107.3648,107.4202,5100.0
2011-02-10 11:00:00,135.6,135.88,135.37,135.78,9100.0,107.4202,107.6421,107.238,107.5628,9100.0
2011-02-10 11:10:00,135.76,135.99,135.72,135.81,7600.0,107.547,107.7292,107.5153,107.5866,7600.0
2011-02-10 11:20:00,135.79,136.09,135.79,136.09,4200.0,107.5708,107.8084,107.5708,107.8084,4200.0
2011-02-10 11:30:00,136.1,136.42,136.09,136.3,19400.0,107.8163,108.0698,107.8084,107.9748,19400.0
2011-02-10 11:40:00,136.35,136.47,136.11,136.47,3100.0,108.0144,108.1095,107.8243,108.1095,3100.0
2011-02-10 11:50:00,136.43,136.51,136.16,136.26,9900.0,108.0778,108.1411,107.8639,107.9431,9900.0
2011-02-10 12:00:00,136.22,136.26,136.05,136.05,5400.0,107.9114,107.9431,107.7767,107.7767,5400.0
2011-02-10 12:10:00,136.11,136.11,135.73,135.84,4900.0,107.8243,107.8243,107.5232,107.6104,4900.0
2011-02-10 12:20:00,135.85,136.12,135.85,136.08,2400.0,107.6183,107.8322,107.6183,107.8005,2400.0
2011-02-10 12:30:00,136.12,136.13,135.78,135.78,13000.0,107.8322,107.8401,107.5628,107.5628,13000.0
2011-02-10 12:40:00,135.77,136.01,135.71,135.89,11400.0,107.5549,107.745,107.5074,107.65,11400.0
2011-02-10 12:50:00,135.85,136.02,135.79,135.8,3300.0,107.6183,107.753,107.5708,107.5787,3300.0
2011-02-10 13:00:00,135.78,135.96,135.78,135.89,1700.0,107.5628,107.7054,107.5628,107.65,1700.0
2011-02-10 13:10:00,135.94,135.94,135.67,135.81,7200.0,107.6896,107.6896,107.4757,107.5866,7200.0
2011-02-10 13:20:00,135.93,135.93,135.58,135.58,4100.0,107.6817,107.6817,107.4044,107.4044,4100.0
2011-02-10 13:30:00,135.53,135.75,135.53,135.74,2400.0,107.3648,107.5391,107.3648,107.5312,2400.0
2011-02-10 13:40:00,135.73,135.73,135.56,135.61,3600.0,107.5232,107.5232,107.3886,107.4282,3600.0
2011-02-10 13:50:00,135.64,135.86,135.64,135.67,2400.0,107.4519,107.6262,107.4519,107.4757,2400.0
2011-02-10 14:00:00,135.64,135.98,135.47,135.79,7900.0,107.4519,107.7213,107.3173,107.5708,7900.0
2011-02-10 14:10:00,135.81,135.94,135.72,135.72,4000.0,107.5866,107.6896,107.5153,107.5153,4000.0
2011-02-10 14:20:00,135.68,135.87,135.61,135.86,3800.0,107.4836,107.6341,107.4282,107.6262,3800.0
2011-02-10 14:30:00,135.8,135.94,135.73,135.73,3600.0,107.5787,107.6896,107.5232,107.5232,3600.0
2011-02-10 14:40:00,135.73,135.82,135.71,135.79,2900.0,107.5232,107.5945,107.5074,107.5708,2900.0
2011-02-10 14:50:00,135.74,135.74,135.52,135.53,3300.0,107.5312,107.5312,107.3569,107.3648,3300.0
2011-02-10 15:00:00,135.5,135.68,135.47,135.48,5000.0,107.341,107.4836,107.3173,107.3252,5000.0
2011-02-10 15:10:00,135.47,135.55,135.39,135.47,9900.0,107.3173,107.3806,107.2539,107.3173,9900.0
2011-02-10 15:20:00,135.46,135.74,135.39,135.74,10600.0,107.3093,107.5312,107.2539,107.5312,10600.0
2011-02-10 15:30:00,135.73,135.81,135.65,135.78,11300.0,107.5232,107.5866,107.4599,107.5628,11300.0
2011-02-10 15:40:00,135.75,136.01,135.63,135.94,28500.0,107.5391,107.745,107.444,107.6896,28500.0
2011-02-10 15:50:00,136.0,136.0,135.31,135.78,59700.0,107.7371,107.7371,107.1905,107.5628,59700.0
2011-02-11 09:30:00,135.15,135.15,134.65,135.09,10900.0,107.0638,107.0638,106.6677,107.0162,10900.0
2011-02-11 09:40:00,135.18,135.18,134.53,134.74,15700.0,107.0875,107.0875,106.5726,106.739,15700.0
2011-02-11 09:50:00,134.95,135.53,134.92,135.47,18000.0,106.9053,107.3648,106.8816,107.3173,18000.0
2011-02-11 10:00:00,135.46,135.59,135.32,135.35,11600.0,107.3093,107.4123,107.1984,107.2222,11600.0
2011-02-11 10:10:00,135.34,135.38,134.98,135.22,14200.0,107.2143,107.246,106.9291,107.1192,14200.0
2011-02-11 10:20:00,135.21,135.33,135.12,135.28,8200.0,107.1113,107.2064,107.04,107.1668,8200.0
2011-02-11 10:30:00,135.37,135.42,135.29,135.3,3200.0,107.238,107.2777,107.1747,107.1826,3200.0
2011-02-11 10:40:00,135.31,135.4,135.25,135.4,2300.0,107.1905,107.2618,107.143,107.2618,2300.0
2011-02-11 10:50:00,135.44,135.76,135.35,135.67,8800.0,107.2935,107.547,107.2222,107.4757,8800.0
2011-02-11 11:00:00,135.69,136.09,135.62,135.91,10100.0,107.4915,107.8084,107.4361,107.6658,10100.0
2011-02-11 11:10:00,135.89,135.89,135.31,135.37,15300.0,107.65,107.65,107.1905,107.238,15300.0
2011-02-11 11:20:00,135.5,135.55,135.37,135.46,14700.0,107.341,107.3806,107.238,107.3093,14700.0
2011-02-11 11:30:00,135.49,135.5,135.19,135.29,11400.0,107.3331,107.341,107.0955,107.1747,11400.0
2011-02-11 11:40:00,135.27,135.39,135.22,135.31,9400.0,107.1588,107.2539,107.1192,107.1905,9400.0
2011-02-11 11:50:00,135.3,135.45,135.1,135.22,39300.0,107.1826,107.3014,107.0242,107.1192,39300.0
2011-02-11 12:00:00,135.21,135.32,135.1,135.25,9600.0,107.1113,107.1984,107.0242,107.143,9600.0
2011-02-11 12:10:00,135.25,135.29,135.03,135.17,8000.0,107.143,107.1747,106.9687,107.0796,8000.0
2011-02-11 12:20:00,135.12,135.32,135.12,135.15,8400.0,107.04,107.1984,107.04,107.0638,8400.0
2011-02-11 12:30:00,135.14,135.24,135.0,135.02,6500.0,107.0558,107.1351,106.9449,106.9608,6500.0
2011-02-11 12:40:00,134.99,135.25,134.99,135.25,4100.0,106.937,107.143,106.937,107.143,4100.0
2011-02-11 12:50:00,135.2,135.33,135.19,135.25,7600.0,107.1034,107.2064,107.0955,107.143,7600.0
2011-02-11 13:00:00,135.24,135.38,135.21,135.33,6200.0,107.1351,107.246,107.1113,107.2064,6200.0
2011-02-11 13:10:00,135.38,135.43,135.37,135.37,3700.0,107.246,107.2856,107.238,107.238,3700.0
2011-02-11 13:20:00,135.36,135.36,135.22,135.24,3300.0,107.2301,107.2301,107.1192,107.1351,3300.0
2011-02-11 13:30:00,135.29,135.38,135.28,135.37,4000.0,107.1747,107.246,107.1668,107.238,4000.0
2011-02-11 13:40:00,135.31,135.41,135.26,135.31,3100.0,107.1905,107.2697,107.1509,107.1905,3100.0
2011-02-11 13:50:00,135.37,135.41,135.3,135.36,3000.0,107.238,107.2697,107.1826,107.2301,3000.0
2011-02-11 14:00:00,135.32,135.59,135.32,135.47,12300.0,107.1984,107.4123,107.1984,107.3173,12300.0
2011-02-11 14:10:00,135.42,135.49,135.39,135.41,4300.0,107.2777,107.3331,107.2539,107.2697,4300.0
2011-02-11 14:20:00,135.43,135.65,135.43,135.57,9000.0,107.2856,107.4599,107.2856,107.3965,9000.0
2011-02-11 14:30:00,135.58,135.73,135.5,135.73,11800.0,107.4044,107.5232,107.341,107.5232,11800.0
2011-02-11 14:40:00,135.76,135.96,135.72,135.74,7600.0,107.547,107.7054,107.5153,107.5312,7600.0
2011-02-11 14:50:00,135.76,135.89,135.51,135.63,14800.0,107.547,107.65,107.349,107.444,14800.0
2011-02-11 15:00:00,135.66,135.7,135.48,135.58,9700.0,107.4678,107.4995,107.3252,107.4044,9700.0
2011-02-11 15:10:00,135.57,135.57,135.4,135.45,12400.0,107.3965,107.3965,107.2618,107.3014,12400.0
2011-02-11 15:20:00,135.46,135.7,135.46,135.59,5900.0,107.3093,107.4995,107.3093,107.4123,5900.0
2011-02-11 15:30:00,135.56,135.65,135.47,135.6,10800.0,107.3886,107.4599,107.3173,107.4202,10800.0
2011-02-11 15:40:00,135.6,135.71,135.46,135.62,11500.0,107.4202,107.5074,107.3093,107.4361,11500.0
2011-02-11 15:50:00,135.62,135.73,135.52,135.71,19000.0,107.4361,107.5232,107.3569,107.5074,19000.0
2011-02-14 09:30:00,135.84,135.84,135.07,135.64,4400.0,107.6104,107.6104,107.0004,107.4519,4400.0
2011-02-14 09:40:00,135.64,135.8,135.47,135.75,2800.0,107.4519,107.5787,107.3173,107.5391,2800.0
2011-02-14 09:50:00,135.66,135.66,135.35,135.44,3100.0,107.4678,107.4678,107.2222,107.2935,3100.0
2011-02-14 10:00:00,135.45,135.61,135.15,135.33,8100.0,107.3014,107.4282,107.0638,107.2064,8100.0
2011-02-14 10:10:00,135.31,135.37,134.87,135.15,8000.0,107.1905,107.238,106.842,107.0638,8000.0
2011-02-14 10:20:00,135.15,135.27,134.82,134.88,2700.0,107.0638,107.1588,106.8023,106.8499,2700.0
2011-02-14 10:30:00,134.87,135.12,134.83,134.83,11600.0,106.842,107.04,106.8103,106.8103,11600.0
2011-02-14 10:40:00,134.9,134.9,134.34,134.41,18000.0,106.8657,106.8657,106.4221,106.4775,18000.0
2011-02-14 10:50:00,134.41,134.77,134.31,134.77,44000.0,106.4775,106.7627,106.3983,106.7627,44000.0
2011-02-14 11:00:00,134.68,134.91,134.58,134.87,5200.0,106.6914,106.8736,106.6122,106.842,5200.0
2011-02-14 11:10:00,134.91,135.03,134.71,135.03,19100.0,106.8736,106.9687,106.7152,106.9687,19100.0
2011-02-14 11:20:00,135.03,135.11,134.99,134.99,8700.0,106.9687,107.0321,106.937,106.937,8700.0
2011-02-14 11:30:00,134.99,135.03,134.67,134.86,6500.0,106.937,106.9687,106.6835,106.834,6500.0
2011-02-14 11:40:00,134.91,134.92,134.66,134.66,6300.0,106.8736,106.8816,106.6756,106.6756,6300.0
2011-02-14 11:50:00,134.67,134.79,134.6,134.79,4700.0,106.6835,106.7786,106.6281,106.7786,4700.0
2011-02-14 12:00:00,134.69,134.74,134.61,134.64,5900.0,106.6994,106.739,106.636,106.6598,5900.0
2011-02-14 12:10:00,134.69,134.77,134.69,134.77,3400.0,106.6994,106.7627,106.6994,106.7627,3400.0
2011-02-14 12:20:00,134.7,134.78,134.69,134.69,6600.0,106.7073,106.7707,106.6994,106.6994,6600.0
2011-02-14 12:30:00,134.69,134.77,134.69,134.69,5400.0,106.6994,106.7627,106.6994,106.6994,5400.0
2011-02-14 12:40:00,134.7,134.75,134.5,134.5,8700.0,106.7073,106.7469,106.5488,106.5488,8700.0
2011-02-14 12:50:00,134.53,134.56,134.48,134.5,5900.0,106.5726,106.5964,106.533,106.5488,5900.0
2011-02-14 13:00:00,134.5,134.6,134.5,134.6,11500.0,106.5488,106.6281,106.5488,106.6281,11500.0
2011-02-14 13:10:00,134.58,134.65,134.55,134.65,5500.0,106.6122,106.6677,106.5885,106.6677,5500.0
2011-02-14 13:20:00,134.65,134.7,134.53,134.61,4600.0,106.6677,106.7073,106.5726,106.636,4600.0
2011-02-14 13:30:00,134.6,134.68,134.5,134.6,2800.0,106.6281,106.6914,106.5488,106.6281,2800.0
2011-02-14 13:40:00,134.6,134.68,134.52,134.58,3000.0,106.6281,106.6914,106.5647,106.6122,3000.0
2011-02-14 13:50:00,134.6,134.6,134.51,134.52,3900.0,106.6281,106.6281,106.5568,106.5647,3900.0
2011-02-14 14:00:00,134.49,134.65,134.47,134.63,7000.0,106.5409,106.6677,106.5251,106.6518,7000.0
2011-02-14 14:10:00,134.61,134.65,134.53,134.63,6000.0,106.636,106.6677,106.5726,106.6518,6000.0
2011-02-14 14:20:00,134.65,134.7,134.57,134.67,11300.0,106.6677,106.7073,106.6043,106.6835,11300.0
2011-02-14 14:30:00,134.7,134.72,134.49,134.55,11500.0,106.7073,106.7231,106.5409,106.5885,11500.0
2011-02-14 14:40:00,134.52,134.75,134.51,134.68,15800.0,106.5647,106.7469,106.5568,106.6914,15800.0
2011-02-14 14:50:00,134.67,134.75,134.67,134.75,5600.0,106.6835,106.7469,106.6835,106.7469,5600.0
2011-02-14 15:00:00,134.72,134.75,134.63,134.63,6700.0,106.7231,106.7469,106.6518,106.6518,6700.0
2011-02-14 15:10:00,134.63,134.75,134.61,134.69,7600.0,106.6518,106.7469,106.636,106.6994,7600.0
2011-02-14 15:20:00,134.68,134.7,134.6,134.6,4600.0,106.6914,106.7073,106.6281,106.6281,4600.0
2011-02-14 15:30:00,134.56,134.64,134.5,134.53,10400.0,106.5964,106.6598,106.5488,106.5726,10400.0
2011-02-14 15:40:00,134.47,134.6,134.46,134.5,21400.0,106.5251,106.6281,106.5172,106.5488,21400.0
2011-02-14 15:50:00,134.5,134.55,134.39,134.48,26700.0,106.5488,106.5885,106.4617,106.533,26700.0
2011-02-15 09:30:00,134.14,134.17,133.37,133.63,16300.0,106.2637,106.2874,105.6537,105.8596,16300.0
2011-02-15 09:40:00,133.64,134.32,133.64,134.25,4800.0,105.8676,106.4063,105.8676,106.3508,4800.0
2011-02-15 09:50:00,134.2,134.2,133.61,133.81,12400.0,106.3112,106.3112,105.8438,106.0022,12400.0
2011-02-15 10:00:00,133.94,134.1,133.69,133.74,16500.0,106.1052,106.232,105.9072,105.9468,16500.0
2011-02-15 10:10:00,133.77,133.92,133.67,133.88,9100.0,105.9706,106.0894,105.8913,106.0577,9100.0
2011-02-15 10:20:00,133.88,133.97,133.83,133.83,4000.0,106.0577,106.129,106.0181,106.0181,4000.0
2011-02-15 10:30:00,133.84,133.97,133.83,133.84,3700.0,106.026,106.129,106.0181,106.026,3700.0
2011-02-15 10:40:00,133.82,133.9,133.75,133.75,3400.0,106.0102,106.0735,105.9547,105.9547,3400.0
2011-02-15 10:50:00,133.72,134.15,133.72,133.86,4800.0,105.9309,106.2716,105.9309,106.0418,4800.0
2011-02-15 11:00:00,133.91,134.28,133.91,134.23,6100.0,106.0815,106.3746,106.0815,106.335,6100.0
2011-02-15 11:10:00,134.22,134.26,133.99,133.99,3400.0,106.327,106.3587,106.1448,106.1448,3400.0
2011-02-15 11:20:00,134.01,134.12,133.91,134.02,9900.0,106.1607,106.2478,106.0815,106.1686,9900.0
2011-02-15 11:30:00,134.08,134.08,133.92,133.98,3700.0,106.2161,106.2161,106.0894,106.1369,3700.0
2011-02-15 11:40:00,134.0,134.0,133.74,133.76,4500.0,106.1528,106.1528,105.9468,105.9626,4500.0
2011-02-15 11:50:00,133.77,133.94,133.77,133.82,5300.0,105.9706,106.1052,105.9706,106.0102,5300.0
2011-02-15 12:00:00,133.77,133.83,133.66,133.79,4000.0,105.9706,106.0181,105.8834,105.9864,4000.0
2011-02-15 12:10:00,133.79,133.83,133.77,133.83,3700.0,105.9864,106.0181,105.9706,106.0181,3700.0
2011-02-15 12:20:00,133.83,133.97,133.79,133.94,3800.0,106.0181,106.129,105.9864,106.1052,3800.0
2011-02-15 12:30:00,133.92,133.94,133.78,133.89,4300.0,106.0894,106.1052,105.9785,106.0656,4300.0
2011-02-15 12:40:00,133.98,133.98,133.85,133.92,3000.0,106.1369,106.1369,106.0339,106.0894,3000.0
2011-02-15 12:50:00,133.91,133.93,133.81,133.85,3500.0,106.0815,106.0973,106.0022,106.0339,3500.0
2011-02-15 13:00:00,133.82,133.84,133.66,133.76,8100.0,106.0102,106.026,105.8834,105.9626,8100.0
2011-02-15 13:10:00,133.8,133.92,133.76,133.78,4000.0,105.9943,106.0894,105.9626,105.9785,4000.0
2011-02-15 13:20:00,133.69,133.84,133.69,133.84,1600.0,105.9072,106.026,105.9072,106.026,1600.0
2011-02-15 13:30:00,133.8,133.92,133.8,133.87,1500.0,105.9943,106.0894,105.9943,106.0498,1500.0
2011-02-15 13:40:00,133.92,134.05,133.92,134.01,2700.0,106.0894,106.1924,106.0894,106.1607,2700.0
2011-02-15 13:50:00,133.99,134.01,133.76,133.82,3400.0,106.1448,106.1607,105.9626,106.0102,3400.0
2011-02-15 14:00:00,133.77,133.81,133.6,133.65,6400.0,105.9706,106.0022,105.8359,105.8755,6400.0
2011-02-15 14:10:00,133.64,133.66,133.47,133.62,7200.0,105.8676,105.8834,105.7329,105.8517,7200.0
2011-02-15 14:20:00,133.65,133.73,133.56,133.56,4400.0,105.8755,105.9389,105.8042,105.8042,4400.0
2011-02-15 14:30:00,133.56,133.68,133.49,133.6,3100.0,105.8042,105.8993,105.7487,105.8359,3100.0
2011-02-15 14:40:00,133.56,133.79,133.56,133.76,3600.0,105.8042,105.9864,105.8042,105.9626,3600.0
2011-02-15 14:50:00,133.8,133.97,133.8,133.92,4900.0,105.9943,106.129,105.9943,106.0894,4900.0
2011-02-15 15:00:00,133.88,134.02,133.87,133.95,3100.0,106.0577,106.1686,106.0498,106.1131,3100.0
2011-02-15 15:10:00,134.0,134.01,133.92,134.0,6100.0,106.1528,106.1607,106.0894,106.1528,6100.0
2011-02-15 15:20:00,134.0,134.0,133.76,133.79,11000.0,106.1528,106.1528,105.9626,105.9864,11000.0
2011-02-15 15:30:00,133.81,133.91,133.73,133.84,11700.0,106.0022,106.0815,105.9389,106.026,11700.0
2011-02-15 15:40:00,133.91,133.98,133.7,133.82,19700.0,106.0815,106.1369,105.9151,106.0102,19700.0
2011-02-15 15:50:00,133.82,134.08,133.76,133.99,55700.0,106.0102,106.2161,105.9626,106.1448,55700.0
2011-02-16 09:30:00,134.35,134.76,134.22,134.55,5000.0,106.43,106.7548,106.327,106.5885,5000.0
2011-02-16 09:40:00,134.63,134.9,134.38,134.39,5200.0,106.6518,106.8657,106.4538,106.4617,5200.0
2011-02-16 09:50:00,134.42,134.54,134.3,134.54,4300.0,106.4855,106.5805,106.3904,106.5805,4300.0
2011-02-16 10:00:00,134.68,134.68,134.21,134.3,4500.0,106.6914,106.6914,106.3191,106.3904,4500.0
2011-02-16 10:10:00,134.45,134.6,134.45,134.48,1900.0,106.5092,106.6281,106.5092,106.533,1900.0
2011-02-16 10:20:00,134.45,134.87,134.45,134.82,8700.0,106.5092,106.842,106.5092,106.8023,8700.0
2011-02-16 10:30:00,134.77,135.14,134.77,135.01,3400.0,106.7627,107.0558,106.7627,106.9529,3400.0
2011-02-16 10:40:00,135.07,135.12,134.99,135.12,1500.0,107.0004,107.04,106.937,107.04,1500.0
2011-02-16 10:50:00,135.15,135.16,135.0,135.15,2500.0,107.0638,107.0717,106.9449,107.0638,2500.0
2011-02-16 11:00:00,135.13,135.15,134.85,134.85,3500.0,107.0479,107.0638,106.8261,106.8261,3500.0
2011-02-16 11:10:00,134.8,134.8,134.62,134.65,2300.0,106.7865,106.7865,106.6439,106.6677,2300.0
2011-02-16 11:20:00,134.65,134.77,134.49,134.55,3900.0,106.6677,106.7627,106.5409,106.5885,3900.0
2011-02-16 11:30:00,134.45,134.45,134.1,134.36,26900.0,106.5092,106.5092,106.232,106.4379,26900.0
2011-02-16 11:40:00,134.37,134.59,134.18,134.59,11300.0,106.4459,106.6201,106.2953,106.6201,11300.0
2011-02-16 11:50:00,134.59,134.62,134.45,134.53,2500.0,106.6201,106.6439,106.5092,106.5726,2500.0
2011-02-16 12:00:00,134.56,134.56,133.85,133.85,13300.0,106.5964,106.5964,106.0339,106.0339,13300.0
2011-02-16 12:10:00,133.83,134.18,133.83,134.16,2300.0,106.0181,106.2953,106.0181,106.2795,2300.0
2011-02-16 12:20:00,134.14,134.36,134.05,134.23,2000.0,106.2637,106.4379,106.1924,106.335,2000.0
2011-02-16 12:30:00,134.28,134.28,134.2,134.22,500.0,106.3746,106.3746,106.3112,106.327,500.0
2011-02-16 12:40:00,134.19,134.3,134.1,134.3,2600.0,106.3033,106.3904,106.232,106.3904,2600.0
2011-02-16 12:50:00,134.23,134.39,134.21,134.39,2300.0,106.335,106.4617,106.3191,106.4617,2300.0
2011-02-16 13:00:00,134.41,134.41,134.14,134.28,2400.0,106.4775,106.4775,106.2637,106.3746,2400.0
2011-02-16 13:10:00,134.34,134.39,134.2,134.38,1800.0,106.4221,106.4617,106.3112,106.4538,1800.0
2011-02-16 13:20:00,134.27,134.29,134.18,134.18,1900.0,106.3666,106.3825,106.2953,106.2953,1900.0
2011-02-16 13:30:00,134.2,134.22,134.0,134.17,6900.0,106.3112,106.327,106.1528,106.2874,6900.0
2011-02-16 13:40:00,134.14,134.27,134.12,134.18,2000.0,106.2637,106.3666,106.2478,106.2953,2000.0
2011-02-16 13:50:00,134.27,134.34,134.16,134.17,6500.0,106.3666,106.4221,106.2795,106.2874,6500.0
2011-02-16 14:00:00,134.2,134.21,133.91,133.91,9300.0,106.3112,106.3191,106.0815,106.0815,9300.0
2011-02-16 14:10:00,133.91,133.96,133.67,133.67,9100.0,106.0815,106.1211,105.8913,105.8913,9100.0
2011-02-16 14:20:00,133.62,133.78,133.62,133.75,10800.0,105.8517,105.9785,105.8517,105.9547,10800.0
2011-02-16 14:30:00,133.75,133.92,133.75,133.85,20700.0,105.9547,106.0894,105.9547,106.0339,20700.0
2011-02-16 14:40:00,133.86,134.01,133.82,133.88,7200.0,106.0418,106.1607,106.0102,106.0577,7200.0
2011-02-16 14:50:00,133.91,133.95,133.81,133.91,13000.0,106.0815,106.1131,106.0022,106.0815,13000.0
2011-02-16 15:00:00,133.91,134.03,133.91,133.99,16400.0,106.0815,106.1765,106.0815,106.1448,16400.0
2011-02-16 15:10:00,133.98,134.14,133.98,134.05,6500.0,106.1369,106.2637,106.1369,106.1924,6500.0
2011-02-16 15:20:00,134.01,134.07,133.95,133.97,8300.0,106.1607,106.2082,106.1131,106.129,8300.0
2011-02-16 15:30:00,133.97,134.02,133.93,133.95,15900.0,106.129,106.1686,106.0973,106.1131,15900.0
2011-02-16 15:40:00,134.0,134.07,133.92,134.0,20800.0,106.1528,106.2082,106.0894,106.1528,20800.0
2011-02-16 15:50:00,134.04,134.21,133.96,134.11,30400.0,106.1844,106.3191,106.1211,106.2399,30400.0
2011-02-17 09:30:00,133.91,133.91,133.4,133.73,8700.0,106.0815,106.0815,105.6774,105.9389,8700.0
2011-02-17 09:40:00,133.66,133.66,133.25,133.37,6200.0,105.8834,105.8834,105.5586,105.6537,6200.0
2011-02-17 09:50:00,133.55,133.65,133.32,133.48,6900.0,105.7963,105.8755,105.6141,105.7408,6900.0
2011-02-17 10:00:00,133.53,133.78,133.34,133.4,9600.0,105.7804,105.9785,105.6299,105.6774,9600.0
2011-02-17 10:10:00,133.48,133.63,133.41,133.41,7500.0,105.7408,105.8596,105.6854,105.6854,7500.0
2011-02-17 10:20:00,133.5,133.71,133.46,133.62,5800.0,105.7567,105.923,105.725,105.8517,5800.0
2011-02-17 10:30:00,133.71,133.71,133.6,133.65,5400.0,105.923,105.923,105.8359,105.8755,5400.0
2011-02-17 10:40:00,133.7,134.06,133.57,133.97,5300.0,105.9151,106.2003,105.8121,106.129,5300.0
2011-02-17 10:50:00,133.94,134.11,133.73,133.8,4700.0,106.1052,106.2399,105.9389,105.9943,4700.0
2011-02-17 11:00:00,133.81,134.06,133.78,133.97,5700.0,106.0022,106.2003,105.9785,106.129,5700.0
2011-02-17 11:10:00,133.94,134.25,133.94,134.17,4000.0,106.1052,106.3508,106.1052,106.2874,4000.0
2011-02-17 11:20:00,134.18,134.39,134.1,134.32,4600.0,106.2953,106.4617,106.232,106.4063,4600.0
2011-02-17 11:30:00,134.35,134.44,134.23,134.23,3500.0,106.43,106.5013,106.335,106.335,3500.0
2011-02-17 11:40:00,134.23,134.27,134.01,134.04,9900.0,106.335,106.3666,106.1607,106.1844,9900.0
2011-02-17 11:50:00,134.03,134.21,133.96,134.09,3600.0,106.1765,106.3191,106.1211,106.2241,3600.0
2011-02-17 12:00:00,134.12,134.16,133.82,133.82,15400.0,106.2478,106.2795,106.0102,106.0102,15400.0
2011-02-17 12:10:00,133.8,133.88,133.67,133.76,3900.0,105.9943,106.0577,105.8913,105.9626,3900.0
2011-02-17 12:20:00,133.8,133.92,133.78,133.87,4700.0,105.9943,106.0894,105.9785,106.0498,4700.0
2011-02-17 12:30:00,133.87,134.13,133.87,134.06,3800.0,106.0498,106.2557,106.0498,106.2003,3800.0
2011-02-17 12:40:00,134.04,134.09,134.02,134.02,1400.0,106.1844,106.2241,106.1686,106.1686,1400.0
2011-02-17 12:50:00,133.98,134.0,133.78,133.78,4900.0,106.1369,106.1528,105.9785,105.9785,4900.0
2011-02-17 13:00:00,133.83,134.21,133.8,134.13,3300.0,106.0181,106.3191,105.9943,106.2557,3300.0
2011-02-17 13:10:00,134.22,134.3,134.11,134.11,6300.0,106.327,106.3904,106.2399,106.2399,6300.0
2011-02-17 13:20:00,134.11,134.37,134.09,134.33,3700.0,106.2399,106.4459,106.2241,106.4142,3700.0
2011-02-17 13:30:00,134.32,134.37,134.14,134.17,4800.0,106.4063,106.4459,106.2637,106.2874,4800.0
2011-02-17 13:40:00,134.17,134.19,134.08,134.13,7400.0,106.2874,106.3033,106.2161,106.2557,7400.0
2011-02-17 13:50:00,134.13,134.14,133.95,134.0,7300.0,106.2557,106.2637,106.1131,106.1528,7300.0
2011-02-17 14:00:00,134.0,134.02,133.92,133.96,8400.0,106.1528,106.1686,106.0894,106.1211,8400.0
2011-02-17 14:10:00,134.0,134.03,133.92,134.0,13900.0,106.1528,106.1765,106.0894,106.1528,13900.0
2011-02-17 14:20:00,133.96,133.99,133.74,133.76,7000.0,106.1211,106.1448,105.9468,105.9626,7000.0
2011-02-17 14:30:00,133.85,133.87,133.77,133.87,9900.0,106.0339,106.0498,105.9706,106.0498,9900.0
2011-02-17 14:40:00,133.81,133.87,133.59,133.77,35800.0,106.0022,106.0498,105.828,105.9706,35800.0
2011-02-17 14:50:00,133.86,133.93,133.8,133.93,6600.0,106.0418,106.0973,105.9943,106.0973,6600.0
2011-02-17 15:00:00,133.9,133.95,133.86,133.88,8700.0,106.0735,106.1131,106.0418,106.0577,8700.0
2011-02-17 15:10:00,133.89,133.97,133.84,133.93,8700.0,106.0656,106.129,106.026,106.0973,8700.0
2011-02-17 15:20:00,133.92,134.01,133.89,133.97,12600.0,106.0894,106.1607,106.0656,106.129,12600.0
2011-02-17 15:30:00,133.97,134.01,133.86,133.99,11800.0,106.129,106.1607,106.0418,106.1448,11800.0
2011-02-17 15:40:00,133.99,134.13,133.89,133.94,13900.0,106.1448,106.2557,106.0656,106.1052,13900.0
2011-02-17 15:50:00,133.93,134.0,133.85,133.94,17400.0,106.0973,106.1528,106.0339,106.1052,17400.0
2011-02-18 09:30:00,134.21,134.7,134.07,134.56,51700.0,106.3191,106.7073,106.2082,106.5964,51700.0
2011-02-18 09:40:00,134.59,134.97,134.59,134.97,11400.0,106.6201,106.9212,106.6201,106.9212,11400.0
2011-02-18 09:50:00,134.93,135.16,134.84,134.91,35000.0,106.8895,107.0717,106.8182,106.8736,35000.0
2011-02-18 10:00:00,134.94,135.21,134.94,135.08,11700.0,106.8974,107.1113,106.8974,107.0083,11700.0
2011-02-18 10:10:00,135.09,135.55,135.09,135.53,14600.0,107.0162,107.3806,107.0162,107.3648,14600.0
2011-02-18 10:20:00,135.53,135.59,135.38,135.38,7800.0,107.3648,107.4123,107.246,107.246,7800.0
2011-02-18 10:30:00,135.42,135.43,135.21,135.37,6600.0,107.2777,107.2856,107.1113,107.238,6600.0
2011-02-18 10:40:00,135.34,135.52,135.31,135.31,5600.0,107.2143,107.3569,107.1905,107.1905,5600.0
2011-02-18 10:50:00,135.31,135.67,135.31,135.53,11600.0,107.1905,107.4757,107.1905,107.3648,11600.0
2011-02-18 11:00:00,135.44,135.63,135.44,135.63,5000.0,107.2935,107.444,107.2935,107.444,5000.0
2011-02-18 11:10:00,135.63,135.68,135.54,135.65,5400.0,107.444,107.4836,107.3727,107.4599,5400.0
2011-02-18 11:20:00,135.64,135.67,135.5,135.51,4700.0,107.4519,107.4757,107.341,107.349,4700.0
2011-02-18 11:30:00,135.43,135.72,135.43,135.64,3600.0,107.2856,107.5153,107.2856,107.4519,3600.0
2011-02-18 11:40:00,135.71,135.71,135.45,135.48,4500.0,107.5074,107.5074,107.3014,107.3252,4500.0
2011-02-18 11:50:00,135.49,135.59,135.46,135.46,4100.0,107.3331,107.4123,107.3093,107.3093,4100.0
2011-02-18 12:00:00,135.44,135.73,135.36,135.66,3800.0,107.2935,107.5232,107.2301,107.4678,3800.0
2011-02-18 12:10:00,135.65,135.71,135.61,135.64,7700.0,107.4599,107.5074,107.4282,107.4519,7700.0
2011-02-18 12:20:00,135.67,135.85,135.66,135.66,8300.0,107.4757,107.6183,107.4678,107.4678,8300.0
2011-02-18 12:30:00,135.68,135.75,135.59,135.7,12300.0,107.4836,107.5391,107.4123,107.4995,12300.0
2011-02-18 12:40:00,135.7,135.7,135.41,135.51,10300.0,107.4995,107.4995,107.2697,107.349,10300.0
2011-02-18 12:50:00,135.53,135.75,135.53,135.6,11500.0,107.3648,107.5391,107.3648,107.4202,11500.0
2011-02-18 13:00:00,135.62,135.67,135.56,135.56,2500.0,107.4361,107.4757,107.3886,107.3886,2500.0
2011-02-18 13:10:00,135.57,135.64,135.55,135.56,3000.0,107.3965,107.4519,107.3806,107.3886,3000.0
2011-02-18 13:20:00,135.57,135.67,135.52,135.62,7000.0,107.3965,107.4757,107.3569,107.4361,7000.0
2011-02-18 13:30:00,135.62,135.64,135.29,135.31,6700.0,107.4361,107.4519,107.1747,107.1905,6700.0
2011-02-18 13:40:00,135.31,135.33,135.2,135.28,5800.0,107.1905,107.2064,107.1034,107.1668,5800.0
2011-02-18 13:50:00,135.32,135.36,135.23,135.31,11200.0,107.1984,107.2301,107.1271,107.1905,11200.0
2011-02-18 14:00:00,135.31,135.32,135.2,135.2,11100.0,107.1905,107.1984,107.1034,107.1034,11100.0
2011-02-18 14:10:00,135.18,135.25,135.16,135.22,16200.0,107.0875,107.143,107.0717,107.1192,16200.0
2011-02-18 14:20:00,135.26,135.26,135.14,135.18,18200.0,107.1509,107.1509,107.0558,107.0875,18200.0
2011-02-18 14:30:00,135.2,135.26,135.14,135.17,6400.0,107.1034,107.1509,107.0558,107.0796,6400.0
2011-02-18 14:40:00,135.14,135.2,134.95,135.11,29400.0,107.0558,107.1034,106.9053,107.0321,29400.0
2011-02-18 14:50:00,135.11,135.18,135.07,135.17,12200.0,107.0321,107.0875,107.0004,107.0796,12200.0
2011-02-18 15:00:00,135.18,135.24,135.09,135.19,16900.0,107.0875,107.1351,107.0162,107.0955,16900.0
2011-02-18 15:10:00,135.19,135.27,135.1,135.23,12500.0,107.0955,107.1588,107.0242,107.1271,12500.0
2011-02-18 15:20:00,135.24,135.39,135.19,135.23,10500.0,107.1351,107.2539,107.0955,107.1271,10500.0
2011-02-18 15:30:00,135.24,135.33,135.16,135.31,14100.0,107.1351,107.2064,107.0717,107.1905,14100.0
2011-02-18 15:40:00,135.32,135.68,135.32,135.43,21400.0,107.1984,107.4836,107.1984,107.2856,21400.0
2011-02-18 15:50:00,135.42,135.76,135.42,135.61,65900.0,107.2777,107.547,107.2777,107.4282,65900.0
2011-02-22 09:30:00,134.25,134.43,133.91,133.99,13200.0,106.3508,106.4934,106.0815,106.1448,13200.0
2011-02-22 09:40:00,133.99,134.5,133.8,134.42,8200.0,106.1448,106.5488,105.9943,106.4855,8200.0
2011-02-22 09:50:00,134.53,134.89,134.5,134.82,10000.0,106.5726,106.8578,106.5488,106.8023,10000.0
2011-02-22 10:00:00,134.83,134.96,134.62,134.91,9200.0,106.8103,106.9133,106.6439,106.8736,9200.0
2011-02-22 10:10:00,134.93,135.21,134.91,135.05,5400.0,106.8895,107.1113,106.8736,106.9845,5400.0
2011-02-22 10:20:00,135.07,135.09,134.84,134.88,5500.0,107.0004,107.0162,106.8182,106.8499,5500.0
2011-02-22 10:30:00,134.8,134.86,134.59,134.64,19200.0,106.7865,106.834,106.6201,106.6598,19200.0
2011-02-22 10:40:00,134.61,134.87,134.57,134.59,7100.0,106.636,106.842,106.6043,106.6201,7100.0
2011-02-22 10:50:00,134.51,134.66,134.4,134.49,11100.0,106.5568,106.6756,106.4696,106.5409,11100.0
2011-02-22 11:00:00,134.45,134.49,134.3,134.38,16100.0,106.5092,106.5409,106.3904,106.4538,16100.0
2011-02-22 11:10:00,134.39,134.48,134.21,134.23,14200.0,106.4617,106.533,106.3191,106.335,14200.0
2011-02-22 11:20:00,134.24,134.27,134.12,134.23,6700.0,106.3429,106.3666,106.2478,106.335,6700.0
2011-02-22 11:30:00,134.19,134.25,133.92,134.22,12300.0,106.3033,106.3508,106.0894,106.327,12300.0
2011-02-22 11:40:00,134.24,134.29,134.05,134.17,9200.0,106.3429,106.3825,106.1924,106.2874,9200.0
2011-02-22 11:50:00,134.22,134.33,134.09,134.22,7700.0,106.327,106.4142,106.2241,106.327,7700.0
2011-02-22 12:00:00,134.19,134.27,134.03,134.23,6200.0,106.3033,106.3666,106.1765,106.335,6200.0
2011-02-22 12:10:00,134.23,134.28,133.94,134.08,8800.0,106.335,106.3746,106.1052,106.2161,8800.0
2011-02-22 12:20:00,134.17,134.22,134.09,134.19,9100.0,106.2874,106.327,106.2241,106.3033,9100.0
2011-02-22 12:30:00,134.2,134.22,134.04,134.04,8400.0,106.3112,106.327,106.1844,106.1844,8400.0
2011-02-22 12:40:00,134.04,134.18,133.75,133.78,11700.0,106.1844,106.2953,105.9547,105.9785,11700.0
2011-02-22 12:50:00,133.76,133.79,133.63,133.73,10400.0,105.9626,105.9864,105.8596,105.9389,10400.0
2011-02-22 13:00:00,133.67,133.87,133.56,133.82,6000.0,105.8913,106.0498,105.8042,106.0102,6000.0
2011-02-22 13:10:00,133.79,133.79,133.67,133.7,4400.0,105.9864,105.9864,105.8913,105.9151,4400.0
2011-02-22 13:20:00,133.66,133.72,133.32,133.44,9900.0,105.8834,105.9309,105.6141,105.7091,9900.0
2011-02-22 13:30:00,133.44,133.52,133.35,133.48,9400.0,105.7091,105.7725,105.6378,105.7408,9400.0
2011-02-22 13:40:00,133.44,133.52,133.18,133.25,7100.0,105.7091,105.7725,105.5032,105.5586,7100.0
2011-02-22 13:50:00,133.23,133.29,133.15,133.23,8300.0,105.5428,105.5903,105.4794,105.5428,8300.0
2011-02-22 14:00:00,133.2,133.38,133.12,133.33,10800.0,105.519,105.6616,105.4556,105.622,10800.0
2011-02-22 14:10:00,133.28,133.39,133.27,133.27,6300.0,105.5824,105.6695,105.5745,105.5745,6300.0
2011-02-22 14:20:00,133.31,133.45,133.22,133.44,5400.0,105.6061,105.7171,105.5349,105.7091,5400.0
2011-02-22 14:30:00,133.43,133.71,133.38,133.38,7600.0,105.7012,105.923,105.6616,105.6616,7600.0
2011-02-22 14:40:00,133.34,133.62,133.25,133.62,6600.0,105.6299,105.8517,105.5586,105.8517,6600.0
2011-02-22 14:50:00,133.56,133.72,133.3,133.33,26900.0,105.8042,105.9309,105.5982,105.622,26900.0
2011-02-22 15:00:00,133.33,133.35,132.92,133.03,20200.0,105.622,105.6378,105.2972,105.3843,20200.0
2011-02-22 15:10:00,133.0,133.05,132.8,132.85,18000.0,105.3606,105.4002,105.2021,105.2417,18000.0
2011-02-22 15:20:00,132.83,132.97,132.65,132.79,14000.0,105.2259,105.3368,105.0833,105.1942,14000.0
2011-02-22 15:30:00,132.77,132.9,132.61,132.72,17400.0,105.1784,105.2814,105.0516,105.1388,17400.0
2011-02-22 15:40:00,132.67,132.99,132.67,132.72,22200.0,105.0991,105.3526,105.0991,105.1388,22200.0
2011-02-22 15:50:00,132.74,133.05,132.74,133.03,26800.0,105.1546,105.4002,105.1546,105.3843,26800.0
2011-02-23 09:30:00,132.92,133.34,132.81,133.2,11400.0,105.2972,105.6299,105.2101,105.519,11400.0
2011-02-23 09:40:00,133.01,133.11,132.34,132.34,8400.0,105.3685,105.4477,104.8377,104.8377,8400.0
2011-02-23 09:50:00,132.27,132.57,132.0,132.0,10800.0,104.7823,105.0199,104.5684,104.5684,10800.0
2011-02-23 10:00:00,132.05,132.28,131.35,131.4,26300.0,104.608,104.7902,104.0535,104.0931,26300.0
2011-02-23 10:10:00,131.44,131.56,131.27,131.28,13200.0,104.1248,104.2198,103.9901,103.998,13200.0
2011-02-23 10:20:00,131.32,131.8,131.17,131.8,10500.0,104.0297,104.4099,103.9109,104.4099,10500.0
2011-02-23 10:30:00,131.8,131.93,131.4,131.46,9500.0,104.4099,104.5129,104.0931,104.1406,9500.0
2011-02-23 10:40:00,131.47,131.47,131.26,131.29,10400.0,104.1485,104.1485,103.9822,104.0059,10400.0
2011-02-23 10:50:00,131.32,131.78,131.32,131.67,7500.0,104.0297,104.3941,104.0297,104.307,7500.0
2011-02-23 11:00:00,131.67,131.78,131.5,131.78,7800.0,104.307,104.3941,104.1723,104.3941,7800.0
2011-02-23 11:10:00,131.78,131.78,131.32,131.4,6400.0,104.3941,104.3941,104.0297,104.0931,6400.0
2011-02-23 11:20:00,131.33,131.59,131.26,131.28,12100.0,104.0376,104.2436,103.9822,103.998,12100.0
2011-02-23 11:30:00,131.33,131.33,130.74,130.75,10500.0,104.0376,104.0376,103.5702,103.5782,10500.0
2011-02-23 11:40:00,130.76,130.79,130.53,130.54,5400.0,103.5861,103.6098,103.4039,103.4118,5400.0
2011-02-23 11:50:00,130.38,130.66,130.3,130.39,7000.0,103.285,103.5069,103.2217,103.293,7000.0
2011-02-23 12:00:00,130.41,130.41,129.54,129.54,14500.0,103.3088,103.3088,102.6196,102.6196,14500.0
2011-02-23 12:10:00,129.58,129.73,129.43,129.55,6800.0,102.6513,102.7701,102.5325,102.6275,6800.0
2011-02-23 12:20:00,129.41,130.12,129.4,130.1,18700.0,102.5166,103.0791,102.5087,103.0632,18700.0
2011-02-23 12:30:00,130.09,130.13,130.02,130.09,19200.0,103.0553,103.087,102.9999,103.0553,19200.0
2011-02-23 12:40:00,130.06,130.1,129.72,129.74,25700.0,103.0315,103.0632,102.7622,102.778,25700.0
2011-02-23 12:50:00,129.66,129.78,129.49,129.73,9200.0,102.7147,102.8097,102.58,102.7701,9200.0
2011-02-23 13:00:00,129.67,129.81,129.57,129.57,6400.0,102.7226,102.8335,102.6434,102.6434,6400.0
2011-02-23 13:10:00,129.47,129.58,129.01,129.11,8600.0,102.5642,102.6513,102.1998,102.279,8600.0
2011-02-23 13:20:00,129.13,129.77,129.13,129.74,7300.0,102.2948,102.8018,102.2948,102.778,7300.0
2011-02-23 13:30:00,129.73,130.14,129.64,130.13,28300.0,102.7701,103.0949,102.6988,103.087,28300.0
2011-02-23 13:40:00,130.12,130.2,129.93,130.15,14800.0,103.0791,103.1425,102.9286,103.1028,14800.0
2011-02-23 13:50:00,130.03,130.47,130.03,130.38,11000.0,103.0078,103.3563,103.0078,103.285,11000.0
2011-02-23 14:00:00,130.37,130.7,130.34,130.5,9800.0,103.2771,103.5385,103.2534,103.3801,9800.0
2011-02-23 14:10:00,130.51,130.58,130.04,130.32,14700.0,103.388,103.4435,103.0157,103.2375,14700.0
2011-02-23 14:20:00,130.38,130.64,130.25,130.25,8000.0,103.285,103.491,103.1821,103.1821,8000.0
2011-02-23 14:30:00,130.29,130.43,130.13,130.21,27100.0,103.2137,103.3247,103.087,103.1504,27100.0
2011-02-23 14:40:00,130.16,130.35,130.0,130.08,14000.0,103.1108,103.2613,102.984,103.0474,14000.0
2011-02-23 14:50:00,130.0,130.36,130.0,130.35,11500.0,102.984,103.2692,102.984,103.2613,11500.0
2011-02-23 15:00:00,130.38,130.62,130.3,130.33,13600.0,103.285,103.4752,103.2217,103.2454,13600.0
2011-02-23 15:10:00,130.31,130.46,130.25,130.4,16200.0,103.2296,103.3484,103.1821,103.3009,16200.0
2011-02-23 15:20:00,130.39,130.88,130.39,130.86,40800.0,103.293,103.6811,103.293,103.6653,40800.0
2011-02-23 15:30:00,130.85,130.94,130.58,130.88,45600.0,103.6574,103.7287,103.4435,103.6811,45600.0
2011-02-23 15:40:00,130.85,130.9,130.43,130.6,28700.0,103.6574,103.697,103.3247,103.4593,28700.0
2011-02-23 15:50:00,130.6,130.62,130.36,130.49,27600.0,103.4593,103.4752,103.2692,103.3722,27600.0
2011-02-24 09:30:00,130.24,130.57,129.59,130.57,11900.0,103.1741,103.4356,102.6592,103.4356,11900.0
2011-02-24 09:40:00,130.63,130.88,130.43,130.74,3700.0,103.4831,103.6811,103.3247,103.5702,3700.0
2011-02-24 09:50:00,130.73,130.88,130.42,130.88,16100.0,103.5623,103.6811,103.3167,103.6811,16100.0
2011-02-24 10:00:00,131.0,131.09,130.62,131.07,14200.0,103.7762,103.8475,103.4752,103.8317,14200.0
2011-02-24 10:10:00,131.07,131.19,130.78,131.15,4800.0,103.8317,103.9267,103.6019,103.895,4800.0
2011-02-24 10:20:00,131.2,131.39,130.77,130.77,4000.0,103.9346,104.0852,103.594,103.594,4000.0
2011-02-24 10:30:00,130.75,130.76,130.44,130.44,5500.0,103.5782,103.5861,103.3326,103.3326,5500.0
2011-02-24 10:40:00,130.39,130.54,130.29,130.54,7600.0,103.293,103.4118,103.2137,103.4118,7600.0
2011-02-24 10:50:00,130.55,130.7,130.34,130.34,5300.0,103.4197,103.5385,103.2534,103.2534,5300.0
2011-02-24 11:00:00,130.32,130.53,130.27,130.4,5100.0,103.2375,103.4039,103.1979,103.3009,5100.0
2011-02-24 11:10:00,130.43,130.58,130.06,130.27,6700.0,103.3247,103.4435,103.0315,103.1979,6700.0
2011-02-24 11:20:00,130.23,130.37,129.95,130.35,3900.0,103.1662,103.2771,102.9444,103.2613,3900.0
2011-02-24 11:30:00,130.27,130.47,130.03,130.13,3300.0,103.1979,103.3563,103.0078,103.087,3300.0
2011-02-24 11:40:00,130.12,130.25,129.82,130.02,21800.0,103.0791,103.1821,102.8414,102.9999,21800.0
2011-02-24 11:50:00,130.06,130.37,130.03,130.28,6400.0,103.0315,103.2771,103.0078,103.2058,6400.0
2011-02-24 12:00:00,130.32,130.36,129.76,129.76,7400.0,103.2375,103.2692,102.7939,102.7939,7400.0
2011-02-24 12:10:00,129.82,130.31,129.81,130.2,10600.0,102.8414,103.2296,102.8335,103.1425,10600.0
2011-02-24 12:20:00,130.2,130.2,129.9,129.91,8800.0,103.1425,103.1425,102.9048,102.9127,8800.0
2011-02-24 12:30:00,129.97,130.02,129.77,130.02,8800.0,102.9602,102.9999,102.8018,102.9999,8800.0
2011-02-24 12:40:00,130.11,130.23,129.73,129.89,6100.0,103.0712,103.1662,102.7701,102.8969,6100.0
2011-02-24 12:50:00,129.88,130.35,129.84,130.33,4100.0,102.889,103.2613,102.8573,103.2454,4100.0
2011-02-24 13:00:00,130.32,130.52,130.16,130.16,8200.0,103.2375,103.396,103.1108,103.1108,8200.0
2011-02-24 13:10:00,130.16,130.56,130.15,130.53,5400.0,103.1108,103.4276,103.1028,103.4039,5400.0
2011-02-24 13:20:00,130.39,130.39,129.91,130.06,3400.0,103.293,103.293,102.9127,103.0315,3400.0
2011-02-24 13:30:00,129.99,130.15,129.92,130.1,10700.0,102.9761,103.1028,102.9206,103.0632,10700.0
2011-02-24 13:40:00,130.18,130.23,129.73,129.78,7600.0,103.1266,103.1662,102.7701,102.8097,7600.0
2011-02-24 13:50:00,129.8,129.85,129.39,129.39,30200.0,102.8256,102.8652,102.5008,102.5008,30200.0
2011-02-24 14:00:00,129.56,129.79,129.56,129.75,4900.0,102.6355,102.8177,102.6355,102.786,4900.0
2011-02-24 14:10:00,129.84,130.15,129.77,130.03,39800.0,102.8573,103.1028,102.8018,103.0078,39800.0
2011-02-24 14:20:00,130.06,130.13,129.8,129.98,13400.0,103.0315,103.087,102.8256,102.9682,13400.0
2011-02-24 14:30:00,129.98,130.35,129.96,130.18,34100.0,102.9682,103.2613,102.9523,103.1266,34100.0
2011-02-24 14:40:00,130.2,130.27,129.95,130.15,14400.0,103.1425,103.1979,102.9444,103.1028,14400.0
2011-02-24 14:50:00,130.07,130.07,129.87,130.04,12500.0,103.0395,103.0395,102.881,103.0157,12500.0
2011-02-24 15:00:00,130.02,130.14,129.83,130.06,27900.0,102.9999,103.0949,102.8493,103.0315,27900.0
2011-02-24 15:10:00,130.05,130.16,129.86,130.1,20000.0,103.0236,103.1108,102.8731,103.0632,20000.0
2011-02-24 15:20:00,130.1,130.24,129.98,130.11,20900.0,103.0632,103.1741,102.9682,103.0712,20900.0
2011-02-24 15:30:00,130.13,130.5,130.13,130.22,35600.0,103.087,103.3801,103.087,103.1583,35600.0
2011-02-24 15:40:00,130.22,130.31,130.02,130.09,24800.0,103.1583,103.2296,102.9999,103.0553,24800.0
2011-02-24 15:50:00,130.0,130.13,129.87,130.09,25400.0,102.984,103.087,102.881,103.0553,25400.0
2011-02-25 09:30:00,130.56,131.0,129.98,130.94,10300.0,103.4276,103.7762,102.9682,103.7287,10300.0
2011-02-25 09:40:00,130.81,131.0,130.55,130.89,11900.0,103.6257,103.7762,103.4197,103.6891,11900.0
2011-02-25 09:50:00,130.81,131.04,130.6,130.95,12800.0,103.6257,103.8079,103.4593,103.7366,12800.0
2011-02-25 10:00:00,130.9,131.31,130.9,131.23,4600.0,103.697,104.0218,103.697,103.9584,4600.0
2011-02-25 10:10:00,131.19,131.19,130.81,130.86,3600.0,103.9267,103.9267,103.6257,103.6653,3600.0
2011-02-25 10:20:00,130.8,131.04,130.67,130.81,5400.0,103.6178,103.8079,103.5148,103.6257,5400.0
2011-02-25 10:30:00,130.78,131.04,130.71,131.04,5600.0,103.6019,103.8079,103.5465,103.8079,5600.0
2011-02-25 10:40:00,131.01,131.33,131.01,131.33,4700.0,103.7841,104.0376,103.7841,104.0376,4700.0
2011-02-25 10:50:00,131.33,131.33,130.92,131.19,7700.0,104.0376,104.0376,103.7128,103.9267,7700.0
2011-02-25 11:00:00,131.19,131.19,131.04,131.16,6000.0,103.9267,103.9267,103.8079,103.9029,6000.0
2011-02-25 11:10:00,131.16,131.36,131.11,131.14,7900.0,103.9029,104.0614,103.8633,103.8871,7900.0
2011-02-25 11:20:00,131.09,131.12,130.89,130.95,23400.0,103.8475,103.8713,103.6891,103.7366,23400.0
2011-02-25 11:30:00,130.98,131.1,130.95,131.02,5100.0,103.7604,103.8554,103.7366,103.792,5100.0
2011-02-25 11:40:00,131.06,131.06,130.8,130.84,10700.0,103.8237,103.8237,103.6178,103.6495,10700.0
2011-02-25 11:50:00,130.89,131.1,130.75,131.08,11600.0,103.6891,103.8554,103.5782,103.8396,11600.0
2011-02-25 12:00:00,131.03,131.16,130.99,131.02,4800.0,103.8,103.9029,103.7683,103.792,4800.0
2011-02-25 12:10:00,131.04,131.18,131.03,131.18,4800.0,103.8079,103.9188,103.8,103.9188,4800.0
2011-02-25 12:20:00,131.16,131.38,131.15,131.3,12800.0,103.9029,104.0772,103.895,104.0139,12800.0
2011-02-25 12:30:00,131.25,131.31,131.16,131.3,2700.0,103.9742,104.0218,103.9029,104.0139,2700.0
2011-02-25 12:40:00,131.25,131.25,131.01,131.21,6900.0,103.9742,103.9742,103.7841,103.9426,6900.0
2011-02-25 12:50:00,131.23,131.23,131.1,131.2,5200.0,103.9584,103.9584,103.8554,103.9346,5200.0
2011-02-25 13:00:00,131.28,131.28,131.21,131.24,4300.0,103.998,103.998,103.9426,103.9663,4300.0
2011-02-25 13:10:00,131.23,131.32,131.2,131.3,10500.0,103.9584,104.0297,103.9346,104.0139,10500.0
2011-02-25 13:20:00,131.34,131.38,131.27,131.27,4900.0,104.0455,104.0772,103.9901,103.9901,4900.0
2011-02-25 13:30:00,131.28,131.3,131.15,131.19,4600.0,103.998,104.0139,103.895,103.9267,4600.0
2011-02-25 13:40:00,131.2,131.28,131.17,131.17,5100.0,103.9346,103.998,103.9109,103.9109,5100.0
2011-02-25 13:50:00,131.19,131.29,131.13,131.2,6900.0,103.9267,104.0059,103.8792,103.9346,6900.0
2011-02-25 14:00:00,131.2,131.48,131.12,131.48,19600.0,103.9346,104.1564,103.8713,104.1564,19600.0
2011-02-25 14:10:00,131.42,131.51,131.36,131.47,7700.0,104.1089,104.1802,104.0614,104.1485,7700.0
2011-02-25 14:20:00,131.39,131.44,131.27,131.28,6100.0,104.0852,104.1248,103.9901,103.998,6100.0
2011-02-25 14:30:00,131.26,131.39,131.17,131.17,5200.0,103.9822,104.0852,103.9109,103.9109,5200.0
2011-02-25 14:40:00,131.16,131.44,131.15,131.36,9100.0,103.9029,104.1248,103.895,104.0614,9100.0
2011-02-25 14:50:00,131.35,131.53,131.25,131.53,8500.0,104.0535,104.1961,103.9742,104.1961,8500.0
2011-02-25 15:00:00,131.52,131.59,131.49,131.58,12800.0,104.1881,104.2436,104.1644,104.2357,12800.0
2011-02-25 15:10:00,131.56,131.6,131.43,131.49,11600.0,104.2198,104.2515,104.1168,104.1644,11600.0
2011-02-25 15:20:00,131.47,131.65,131.44,131.56,16900.0,104.1485,104.2911,104.1248,104.2198,16900.0
2011-02-25 15:30:00,131.57,131.68,131.46,131.61,15600.0,104.2277,104.3149,104.1406,104.2594,15600.0
2011-02-25 15:40:00,131.56,131.71,131.46,131.66,16800.0,104.2198,104.3387,104.1406,104.299,16800.0
2011-02-25 15:50:00,131.65,131.85,131.62,131.83,41700.0,104.2911,104.4496,104.2674,104.4337,41700.0
2011-02-28 09:30:00,132.08,132.56,131.85,132.5,8300.0,104.6318,105.012,104.4496,104.9645,8300.0
2011-02-28 09:40:00,132.5,132.56,132.17,132.56,4700.0,104.9645,105.012,104.7031,105.012,4700.0
2011-02-28 09:50:00,132.48,132.64,132.39,132.49,3400.0,104.9486,105.0754,104.8773,104.9566,3400.0
2011-02-28 10:00:00,132.3,132.85,132.3,132.75,5200.0,104.806,105.2417,104.806,105.1625,5200.0
2011-02-28 10:10:00,132.79,132.97,132.61,132.97,4600.0,105.1942,105.3368,105.0516,105.3368,4600.0
2011-02-28 10:20:00,132.89,132.98,132.8,132.94,4000.0,105.2734,105.3447,105.2021,105.313,4000.0
2011-02-28 10:30:00,132.98,133.14,132.6,132.6,6300.0,105.3447,105.4715,105.0437,105.0437,6300.0
2011-02-28 10:40:00,132.61,132.93,132.57,132.93,10600.0,105.0516,105.3051,105.0199,105.3051,10600.0
2011-02-28 10:50:00,132.93,133.15,132.86,133.09,7300.0,105.3051,105.4794,105.2497,105.4319,7300.0
2011-02-28 11:00:00,133.14,133.26,133.13,133.2,7000.0,105.4715,105.5665,105.4636,105.519,7000.0
2011-02-28 11:10:00,133.19,133.31,133.19,133.25,7600.0,105.5111,105.6061,105.5111,105.5586,7600.0
2011-02-28 11:20:00,133.22,133.35,133.17,133.24,8600.0,105.5349,105.6378,105.4952,105.5507,8600.0
2011-02-28 11:30:00,133.21,133.3,133.18,133.23,11100.0,105.5269,105.5982,105.5032,105.5428,11100.0
2011-02-28 11:40:00,133.22,133.41,133.22,133.32,4200.0,105.5349,105.6854,105.5349,105.6141,4200.0
2011-02-28 11:50:00,133.31,133.32,133.2,133.3,4600.0,105.6061,105.6141,105.519,105.5982,4600.0
2011-02-28 12:00:00,133.3,133.33,133.25,133.31,6600.0,105.5982,105.622,105.5586,105.6061,6600.0
2011-02-28 12:10:00,133.33,133.38,133.3,133.34,2900.0,105.622,105.6616,105.5982,105.6299,2900.0
2011-02-28 12:20:00,133.34,133.4,133.25,133.3,4500.0,105.6299,105.6774,105.5586,105.5982,4500.0
2011-02-28 12:30:00,133.3,133.36,133.22,133.28,10500.0,105.5982,105.6458,105.5349,105.5824,10500.0
2011-02-28 12:40:00,133.32,133.35,133.13,133.18,5500.0,105.6141,105.6378,105.4636,105.5032,5500.0
2011-02-28 12:50:00,133.22,133.3,132.99,133.1,8800.0,105.5349,105.5982,105.3526,105.4398,8800.0
2011-02-28 13:00:00,133.06,133.1,132.92,132.96,5500.0,105.4081,105.4398,105.2972,105.3289,5500.0
2011-02-28 13:10:00,132.97,133.15,132.92,133.09,8200.0,105.3368,105.4794,105.2972,105.4319,8200.0
2011-02-28 13:20:00,133.1,133.11,132.93,133.03,14800.0,105.4398,105.4477,105.3051,105.3843,14800.0
2011-02-28 13:30:00,133.02,133.08,132.98,133.04,6300.0,105.3764,105.4239,105.3447,105.3923,6300.0
2011-02-28 13:40:00,133.06,133.09,132.94,133.06,7100.0,105.4081,105.4319,105.313,105.4081,7100.0
2011-02-28 13:50:00,133.0,133.15,132.91,132.91,14500.0,105.3606,105.4794,105.2893,105.2893,14500.0
2011-02-28 14:00:00,132.99,133.08,132.72,133.0,8200.0,105.3526,105.4239,105.1388,105.3606,8200.0
2011-02-28 14:10:00,132.99,133.2,132.98,133.2,10000.0,105.3526,105.519,105.3447,105.519,10000.0
2011-02-28 14:20:00,133.19,133.39,133.09,133.35,10500.0,105.5111,105.6695,105.4319,105.6378,10500.0
2011-02-28 14:30:00,133.33,133.39,133.25,133.25,12900.0,105.622,105.6695,105.5586,105.5586,12900.0
2011-02-28 14:40:00,133.21,133.24,133.09,133.17,10600.0,105.5269,105.5507,105.4319,105.4952,10600.0
2011-02-28 14:50:00,133.18,133.33,133.07,133.31,9400.0,105.5032,105.622,105.416,105.6061,9400.0
2011-02-28 15:00:00,133.31,133.32,133.07,133.07,11100.0,105.6061,105.6141,105.416,105.416,11100.0
2011-02-28 15:10:00,133.07,133.23,133.06,133.21,11800.0,105.416,105.5428,105.4081,105.5269,11800.0
2011-02-28 15:20:00,133.21,133.25,133.12,133.18,13700.0,105.5269,105.5586,105.4556,105.5032,13700.0
2011-02-28 15:30:00,133.17,133.32,133.16,133.2,24200.0,105.4952,105.6141,105.4873,105.519,24200.0
2011-02-28 15:40:00,133.21,133.22,132.97,133.12,24800.0,105.5269,105.5349,105.3368,105.4556,24800.0
2011-02-28 15:50:00,133.13,133.29,133.09,133.23,37100.0,105.4636,105.5903,105.4319,105.5428,37100.0
2011-03-01 09:30:00,134.34,137.14,133.74,135.27,32000.0,106.4221,108.6402,105.9468,107.1588,32000.0
2011-03-01 09:40:00,135.2,135.65,135.15,135.37,21000.0,107.1034,107.4599,107.0638,107.238,21000.0
2011-03-01 09:50:00,135.4,135.5,134.81,135.0,12500.0,107.2618,107.341,106.7944,106.9449,12500.0
2011-03-01 10:00:00,134.79,135.42,134.72,134.9,32000.0,106.7786,107.2777,106.7231,106.8657,32000.0
2011-03-01 10:10:00,134.78,134.78,134.3,134.37,13600.0,106.7707,106.7707,106.3904,106.4459,13600.0
2011-03-01 10:20:00,134.25,134.79,134.11,134.45,15600.0,106.3508,106.7786,106.2399,106.5092,15600.0
2011-03-01 10:30:00,134.45,134.51,134.15,134.49,10600.0,106.5092,106.5568,106.2716,106.5409,10600.0
2011-03-01 10:40:00,134.49,134.69,134.44,134.44,10100.0,106.5409,106.6994,106.5013,106.5013,10100.0
2011-03-01 10:50:00,134.39,135.01,134.38,135.01,11400.0,106.4617,106.9529,106.4538,106.9529,11400.0
2011-03-01 11:00:00,135.09,135.23,134.86,135.06,12700.0,107.0162,107.1271,106.834,106.9925,12700.0
2011-03-01 11:10:00,135.04,135.16,134.89,135.14,18600.0,106.9766,107.0717,106.8578,107.0558,18600.0
2011-03-01 11:20:00,135.19,135.2,134.55,134.6,15700.0,107.0955,107.1034,106.5885,106.6281,15700.0
2011-03-01 11:30:00,134.52,134.54,134.11,134.14,6300.0,106.5647,106.5805,106.2399,106.2637,6300.0
2011-03-01 11:40:00,134.12,134.16,133.65,133.83,4500.0,106.2478,106.2795,105.8755,106.0181,4500.0
2011-03-01 11:50:00,133.71,133.71,133.39,133.45,5800.0,105.923,105.923,105.6695,105.7171,5800.0
2011-03-01 12:00:00,133.33,133.67,133.12,133.61,17200.0,105.622,105.8913,105.4556,105.8438,17200.0
2011-03-01 12:10:00,133.63,133.71,133.52,133.52,6500.0,105.8596,105.923,105.7725,105.7725,6500.0
2011-03-01 12:20:00,133.52,133.6,133.36,133.52,9000.0,105.7725,105.8359,105.6458,105.7725,9000.0
2011-03-01 12:30:00,133.43,133.9,133.43,133.53,12900.0,105.7012,106.0735,105.7012,105.7804,12900.0
2011-03-01 12:40:00,133.52,133.74,133.52,133.63,5900.0,105.7725,105.9468,105.7725,105.8596,5900.0
2011-03-01 12:50:00,133.65,133.65,133.23,133.23,6200.0,105.8755,105.8755,105.5428,105.5428,6200.0
2011-03-01 13:00:00,133.23,133.23,133.02,133.2,7400.0,105.5428,105.5428,105.3764,105.519,7400.0
2011-03-01 13:10:00,133.18,133.48,133.14,133.18,6600.0,105.5032,105.7408,105.4715,105.5032,6600.0
2011-03-01 13:20:00,133.13,133.21,132.72,132.88,6300.0,105.4636,105.5269,105.1388,105.2655,6300.0
2011-03-01 13:30:00,132.88,133.05,132.79,132.94,5800.0,105.2655,105.4002,105.1942,105.313,5800.0
2011-03-01 13:40:00,132.93,132.93,132.61,132.84,4400.0,105.3051,105.3051,105.0516,105.2338,4400.0
2011-03-01 13:50:00,132.72,132.98,132.6,132.94,9300.0,105.1388,105.3447,105.0437,105.313,9300.0
2011-03-01 14:00:00,132.9,132.9,132.42,132.58,11500.0,105.2814,105.2814,104.9011,105.0279,11500.0
2011-03-01 14:10:00,132.72,132.74,132.33,132.54,6600.0,105.1388,105.1546,104.8298,104.9962,6600.0
2011-03-01 14:20:00,132.55,132.62,132.22,132.22,7300.0,105.0041,105.0595,104.7427,104.7427,7300.0
2011-03-01 14:30:00,132.16,132.3,131.95,132.05,7200.0,104.6951,104.806,104.5288,104.608,7200.0
2011-03-01 14:40:00,132.14,132.21,132.04,132.14,6500.0,104.6793,104.7347,104.6001,104.6793,6500.0
2011-03-01 14:50:00,132.15,132.35,132.05,132.05,15500.0,104.6872,104.8456,104.608,104.608,15500.0
2011-03-01 15:00:00,132.0,132.22,131.87,131.87,12600.0,104.5684,104.7427,104.4654,104.4654,12600.0
2011-03-01 15:10:00,131.89,132.36,131.87,132.36,11300.0,104.4812,104.8536,104.4654,104.8536,11300.0
2011-03-01 15:20:00,132.32,132.36,132.08,132.11,12400.0,104.8219,104.8536,104.6318,104.6555,12400.0
2011-03-01 15:30:00,132.05,132.41,132.05,132.23,10000.0,104.608,104.8932,104.608,104.7506,10000.0
2011-03-01 15:40:00,132.32,132.38,132.02,132.11,25400.0,104.8219,104.8694,104.5842,104.6555,25400.0
2011-03-01 15:50:00,132.18,132.32,131.97,131.99,32800.0,104.711,104.8219,104.5446,104.5605,32800.0
2011-03-02 09:30:00,131.54,132.42,131.08,132.26,11800.0,104.204,104.9011,103.8396,104.7744,11800.0
2011-03-02 09:40:00,132.4,133.3,132.39,132.73,11000.0,104.8853,105.5982,104.8773,105.1467,11000.0
2011-03-02 09:50:00,132.57,133.14,132.57,133.14,5600.0,105.0199,105.4715,105.0199,105.4715,5600.0
2011-03-02 10:00:00,133.19,133.33,132.96,132.96,5800.0,105.5111,105.622,105.3289,105.3289,5800.0
2011-03-02 10:10:00,132.97,132.97,132.76,132.85,4000.0,105.3368,105.3368,105.1704,105.2417,4000.0
2011-03-02 10:20:00,132.99,133.26,132.98,133.17,14000.0,105.3526,105.5665,105.3447,105.4952,14000.0
2011-03-02 10:30:00,133.17,134.0,133.1,134.0,26500.0,105.4952,106.1528,105.4398,106.1528,26500.0
2011-03-02 10:40:00,133.99,134.7,133.99,134.39,50400.0,106.1448,106.7073,106.1448,106.4617,50400.0
2011-03-02 10:50:00,134.39,135.31,134.39,135.01,16300.0,106.4617,107.1905,106.4617,106.9529,16300.0
2011-03-02 11:00:00,135.01,135.14,134.87,135.03,6800.0,106.9529,107.0558,106.842,106.9687,6800.0
2011-03-02 11:10:00,134.95,134.95,134.26,134.26,5600.0,106.9053,106.9053,106.3587,106.3587,5600.0
2011-03-02 11:20:00,134.25,134.29,133.91,133.91,5700.0,106.3508,106.3825,106.0815,106.0815,5700.0
2011-03-02 11:30:00,133.92,134.12,133.86,133.98,11500.0,106.0894,106.2478,106.0418,106.1369,11500.0
2011-03-02 11:40:00,134.03,134.17,133.87,134.01,24100.0,106.1765,106.2874,106.0498,106.1607,24100.0
2011-03-02 11:50:00,133.98,134.11,133.71,133.73,20300.0,106.1369,106.2399,105.923,105.9389,20300.0
2011-03-02 12:00:00,133.76,133.97,133.62,133.87,16500.0,105.9626,106.129,105.8517,106.0498,16500.0
2011-03-02 12:10:00,133.83,134.12,133.83,134.12,7600.0,106.0181,106.2478,106.0181,106.2478,7600.0
2011-03-02 12:20:00,134.17,134.55,134.12,134.54,4100.0,106.2874,106.5885,106.2478,106.5805,4100.0
2011-03-02 12:30:00,134.54,134.87,134.54,134.87,5900.0,106.5805,106.842,106.5805,106.842,5900.0
2011-03-02 12:40:00,134.78,134.82,134.61,134.81,5900.0,106.7707,106.8023,106.636,106.7944,5900.0
2011-03-02 12:50:00,134.83,134.84,134.61,134.66,5400.0,106.8103,106.8182,106.636,106.6756,5400.0
2011-03-02 13:00:00,134.66,134.7,134.28,134.31,7000.0,106.6756,106.7073,106.3746,106.3983,7000.0
2011-03-02 13:10:00,134.25,134.34,134.13,134.25,23000.0,106.3508,106.4221,106.2557,106.3508,23000.0
2011-03-02 13:20:00,134.3,134.56,134.23,134.48,11200.0,106.3904,106.5964,106.335,106.533,11200.0
2011-03-02 13:30:00,134.38,134.5,134.26,134.33,4300.0,106.4538,106.5488,106.3587,106.4142,4300.0
2011-03-02 13:40:00,134.28,134.34,133.96,134.07,4100.0,106.3746,106.4221,106.1211,106.2082,4100.0
2011-03-02 13:50:00,134.07,134.24,134.07,134.22,9400.0,106.2082,106.3429,106.2082,106.327,9400.0
2011-03-02 14:00:00,134.27,134.5,134.02,134.47,10100.0,106.3666,106.5488,106.1686,106.5251,10100.0
2011-03-02 14:10:00,134.47,134.76,134.45,134.61,6200.0,106.5251,106.7548,106.5092,106.636,6200.0
2011-03-02 14:20:00,134.55,134.74,134.39,134.48,11700.0,106.5885,106.739,106.4617,106.533,11700.0
2011-03-02 14:30:00,134.55,134.95,134.5,134.83,10600.0,106.5885,106.9053,106.5488,106.8103,10600.0
2011-03-02 14:40:00,134.89,135.2,134.89,134.95,6500.0,106.8578,107.1034,106.8578,106.9053,6500.0
2011-03-02 14:50:00,134.97,135.1,134.93,135.02,9800.0,106.9212,107.0242,106.8895,106.9608,9800.0
2011-03-02 15:00:00,135.05,135.09,134.95,135.09,11100.0,106.9845,107.0162,106.9053,107.0162,11100.0
2011-03-02 15:10:00,135.05,135.05,134.69,134.75,9800.0,106.9845,106.9845,106.6994,106.7469,9800.0
2011-03-02 15:20:00,134.8,134.85,134.57,134.57,14200.0,106.7865,106.8261,106.6043,106.6043,14200.0
2011-03-02 15:30:00,134.63,134.82,134.52,134.82,16000.0,106.6518,106.8023,106.5647,106.8023,16000.0
2011-03-02 15:40:00,134.82,134.89,134.63,134.83,24300.0,106.8023,106.8578,106.6518,106.8103,24300.0
2011-03-02 15:50:00,134.85,134.89,134.62,134.8,29200.0,106.8261,106.8578,106.6439,106.7865,29200.0
2011-03-03 09:30:00,135.91,136.82,135.91,136.63,17900.0,107.6658,108.3867,107.6658,108.2362,17900.0
2011-03-03 09:40:00,136.64,137.21,136.64,137.06,36600.0,108.2441,108.6957,108.2441,108.5768,36600.0
2011-03-03 09:50:00,137.1,137.2,137.02,137.2,9600.0,108.6085,108.6877,108.5452,108.6877,9600.0
2011-03-03 10:00:00,137.12,137.2,137.01,137.11,17400.0,108.6244,108.6877,108.5372,108.6164,17400.0
2011-03-03 10:10:00,137.11,137.22,137.05,137.1,14300.0,108.6164,108.7036,108.5689,108.6085,14300.0
2011-03-03 10:20:00,137.01,137.21,137.01,137.06,20400.0,108.5372,108.6957,108.5372,108.5768,20400.0
2011-03-03 10:30:00,137.07,137.18,136.99,137.12,11200.0,108.5848,108.6719,108.5214,108.6244,11200.0
2011-03-03 10:40:00,137.17,137.8,137.1,137.68,21100.0,108.664,109.1631,108.6085,109.068,21100.0
2011-03-03 10:50:00,137.68,137.7,137.27,137.27,11900.0,109.068,109.0838,108.7432,108.7432,11900.0
2011-03-03 11:00:00,137.35,137.57,137.3,137.49,7600.0,108.8066,108.9809,108.767,108.9175,7600.0
2011-03-03 11:10:00,137.55,137.55,137.15,137.29,19300.0,108.965,108.965,108.6481,108.759,19300.0
2011-03-03 11:20:00,137.33,137.57,137.28,137.31,9000.0,108.7907,108.9809,108.7511,108.7749,9000.0
2011-03-03 11:30:00,137.33,137.35,137.11,137.17,13700.0,108.7907,108.8066,108.6164,108.664,13700.0
2011-03-03 11:40:00,137.17,137.47,137.01,137.36,14200.0,108.664,108.9016,108.5372,108.8145,14200.0
2011-03-03 11:50:00,137.4,137.72,137.36,137.69,10100.0,108.8462,109.0997,108.8145,109.0759,10100.0
2011-03-03 12:00:00,137.74,137.83,137.58,137.59,14900.0,109.1155,109.1868,108.9888,108.9967,14900.0
2011-03-03 12:10:00,137.62,137.63,137.47,137.5,18900.0,109.0205,109.0284,108.9016,108.9254,18900.0
2011-03-03 12:20:00,137.5,137.72,137.5,137.54,15800.0,108.9254,109.0997,108.9254,108.9571,15800.0
2011-03-03 12:30:00,137.56,137.62,137.45,137.5,27100.0,108.9729,109.0205,108.8858,108.9254,27100.0
2011-03-03 12:40:00,137.5,137.74,137.47,137.74,22800.0,108.9254,109.1155,108.9016,109.1155,22800.0
2011-03-03 12:50:00,137.74,137.92,137.7,137.78,13600.0,109.1155,109.2581,109.0838,109.1472,13600.0
2011-03-03 13:00:00,137.78,137.85,137.54,137.6,11700.0,109.1472,109.2027,108.9571,109.0046,11700.0
2011-03-03 13:10:00,137.62,137.62,137.49,137.6,14800.0,109.0205,109.0205,108.9175,109.0046,14800.0
2011-03-03 13:20:00,137.59,137.8,137.5,137.55,14600.0,108.9967,109.1631,108.9254,108.965,14600.0
2011-03-03 13:30:00,137.57,137.84,137.57,137.77,8600.0,108.9809,109.1947,108.9809,109.1393,8600.0
2011-03-03 13:40:00,137.77,137.8,137.57,137.68,12900.0,109.1393,109.1631,108.9809,109.068,12900.0
2011-03-03 13:50:00,137.7,137.7,137.48,137.52,15200.0,109.0838,109.0838,108.9096,108.9412,15200.0
2011-03-03 14:00:00,137.5,137.59,137.49,137.51,17800.0,108.9254,108.9967,108.9175,108.9333,17800.0
2011-03-03 14:10:00,137.53,137.74,137.52,137.52,15600.0,108.9492,109.1155,108.9412,108.9412,15600.0
2011-03-03 14:20:00,137.51,137.61,137.45,137.5,19800.0,108.9333,109.0125,108.8858,108.9254,19800.0
2011-03-03 14:30:00,137.54,137.58,137.47,137.5,19500.0,108.9571,108.9888,108.9016,108.9254,19500.0
2011-03-03 14:40:00,137.5,137.59,137.48,137.51,12200.0,108.9254,108.9967,108.9096,108.9333,12200.0
2011-03-03 14:50:00,137.53,137.6,137.5,137.57,18200.0,108.9492,109.0046,108.9254,108.9809,18200.0
2011-03-03 15:00:00,137.54,137.57,137.5,137.5,14300.0,108.9571,108.9809,108.9254,108.9254,14300.0
2011-03-03 15:10:00,137.5,137.56,137.47,137.55,22600.0,108.9254,108.9729,108.9016,108.965,22600.0
2011-03-03 15:20:00,137.53,137.55,137.49,137.54,15400.0,108.9492,108.965,108.9175,108.9571,15400.0
2011-03-03 15:30:00,137.5,137.58,137.46,137.56,34900.0,108.9254,108.9888,108.8937,108.9729,34900.0
2011-03-03 15:40:00,137.58,137.72,137.5,137.5,26400.0,108.9888,109.0997,108.9254,108.9254,26400.0
2011-03-03 15:50:00,137.5,137.55,137.39,137.4,33800.0,108.9254,108.965,108.8383,108.8462,33800.0
2011-03-04 09:30:00,136.83,137.92,136.82,137.11,12100.0,108.3946,109.2581,108.3867,108.6164,12100.0
2011-03-04 09:40:00,137.27,137.37,136.76,137.28,6500.0,108.7432,108.8224,108.3392,108.7511,6500.0
2011-03-04 09:50:00,137.24,137.24,136.84,136.88,8100.0,108.7194,108.7194,108.4026,108.4342,8100.0
2011-03-04 10:00:00,136.9,137.06,136.53,136.56,10100.0,108.4501,108.5768,108.157,108.1807,10100.0
2011-03-04 10:10:00,136.5,136.56,136.16,136.36,8100.0,108.1332,108.1807,107.8639,108.0223,8100.0
2011-03-04 10:20:00,136.36,136.43,136.08,136.43,7400.0,108.0223,108.0778,107.8005,108.0778,7400.0
2011-03-04 10:30:00,136.44,137.0,136.41,136.97,11800.0,108.0857,108.5293,108.0619,108.5055,11800.0
2011-03-04 10:40:00,136.91,137.02,136.69,136.77,7700.0,108.458,108.5452,108.2837,108.3471,7700.0
2011-03-04 10:50:00,136.77,136.9,136.71,136.84,6300.0,108.3471,108.4501,108.2996,108.4026,6300.0
2011-03-04 11:00:00,136.81,136.92,136.58,136.58,6000.0,108.3788,108.4659,108.1966,108.1966,6000.0
2011-03-04 11:10:00,136.58,136.61,136.43,136.56,5000.0,108.1966,108.2204,108.0778,108.1807,5000.0
2011-03-04 11:20:00,136.56,136.8,136.56,136.7,4000.0,108.1807,108.3709,108.1807,108.2917,4000.0
2011-03-04 11:30:00,136.73,137.09,136.67,136.82,10500.0,108.3154,108.6006,108.2679,108.3867,10500.0
2011-03-04 11:40:00,136.8,136.8,136.43,136.44,2600.0,108.3709,108.3709,108.0778,108.0857,2600.0
2011-03-04 11:50:00,136.45,136.46,136.01,136.04,8500.0,108.0936,108.1015,107.745,107.7688,8500.0
2011-03-04 12:00:00,136.09,136.12,135.86,135.96,6700.0,107.8084,107.8322,107.6262,107.7054,6700.0
2011-03-04 12:10:00,135.89,135.92,135.48,135.48,3400.0,107.65,107.6737,107.3252,107.3252,3400.0
2011-03-04 12:20:00,135.47,135.47,135.18,135.2,2400.0,107.3173,107.3173,107.0875,107.1034,2400.0
2011-03-04 12:30:00,135.29,135.45,135.29,135.42,5900.0,107.1747,107.3014,107.1747,107.2777,5900.0
2011-03-04 12:40:00,135.61,135.74,135.51,135.74,2100.0,107.4282,107.5312,107.349,107.5312,2100.0
2011-03-04 12:50:00,135.71,135.75,135.52,135.66,19300.0,107.5074,107.5391,107.3569,107.4678,19300.0
2011-03-04 13:00:00,135.66,135.81,135.66,135.77,3700.0,107.4678,107.5866,107.4678,107.5549,3700.0
2011-03-04 13:10:00,135.77,135.77,135.39,135.51,4100.0,107.5549,107.5549,107.2539,107.349,4100.0
2011-03-04 13:20:00,135.44,135.61,135.44,135.61,1900.0,107.2935,107.4282,107.2935,107.4282,1900.0
2011-03-04 13:30:00,135.61,135.95,135.6,135.93,3000.0,107.4282,107.6975,107.4202,107.6817,3000.0
2011-03-04 13:40:00,135.92,135.92,135.45,135.45,8200.0,107.6737,107.6737,107.3014,107.3014,8200.0
2011-03-04 13:50:00,135.48,135.66,135.26,135.53,4300.0,107.3252,107.4678,107.1509,107.3648,4300.0
2011-03-04 14:00:00,135.6,135.6,135.3,135.3,4900.0,107.4202,107.4202,107.1826,107.1826,4900.0
2011-03-04 14:10:00,135.33,135.56,135.33,135.53,4000.0,107.2064,107.3886,107.2064,107.3648,4000.0
2011-03-04 14:20:00,135.59,135.7,135.53,135.58,5100.0,107.4123,107.4995,107.3648,107.4044,5100.0
2011-03-04 14:30:00,135.56,135.64,135.44,135.64,8400.0,107.3886,107.4519,107.2935,107.4519,8400.0
2011-03-04 14:40:00,135.57,135.75,135.47,135.57,5100.0,107.3965,107.5391,107.3173,107.3965,5100.0
2011-03-04 14:50:00,135.57,135.67,135.49,135.65,8200.0,107.3965,107.4757,107.3331,107.4599,8200.0
2011-03-04 15:00:00,135.65,135.98,135.65,135.79,10100.0,107.4599,107.7213,107.4599,107.5708,10100.0
2011-03-04 15:10:00,135.85,135.97,135.71,135.82,7300.0,107.6183,107.7134,107.5074,107.5945,7300.0
2011-03-04 15:20:00,135.77,135.77,135.48,135.6,8800.0,107.5549,107.5549,107.3252,107.4202,8800.0
2011-03-04 15:30:00,135.54,135.66,135.4,135.66,9800.0,107.3727,107.4678,107.2618,107.4678,9800.0
2011-03-04 15:40:00,135.71,136.29,135.65,136.19,12400.0,107.5074,107.9669,107.4599,107.8876,12400.0
2011-03-04 15:50:00,136.27,136.54,136.06,136.35,13000.0,107.951,108.1649,107.7847,108.0144,13000.0
2011-03-07 09:30:00,136.73,137.13,136.35,137.07,8100.0,108.3154,108.6323,108.0144,108.5848,8100.0
2011-03-07 09:40:00,136.8,137.19,136.8,137.0,7800.0,108.3709,108.6798,108.3709,108.5293,7800.0
2011-03-07 09:50:00,137.07,137.07,136.52,136.52,9600.0,108.5848,108.5848,108.1491,108.1491,9600.0
2011-03-07 10:00:00,136.65,136.79,136.09,136.21,8200.0,108.252,108.3629,107.8084,107.9035,8200.0
2011-03-07 10:10:00,136.21,136.31,135.96,136.18,6300.0,107.9035,107.9827,107.7054,107.8797,6300.0
2011-03-07 10:20:00,136.09,136.39,136.02,136.35,16300.0,107.8084,108.0461,107.753,108.0144,16300.0
2011-03-07 10:30:00,136.37,136.37,135.96,135.96,50000.0,108.0302,108.0302,107.7054,107.7054,50000.0
2011-03-07 10:40:00,135.96,136.1,135.65,136.1,18600.0,107.7054,107.8163,107.4599,107.8163,18600.0
2011-03-07 10:50:00,136.14,136.31,135.89,136.18,12500.0,107.848,107.9827,107.65,107.8797,12500.0
2011-03-07 11:00:00,136.25,136.36,135.99,136.03,28700.0,107.9352,108.0223,107.7292,107.7609,28700.0
2011-03-07 11:10:00,136.03,136.2,135.96,136.17,13000.0,107.7609,107.8956,107.7054,107.8718,13000.0
2011-03-07 11:20:00,136.17,136.17,135.86,135.97,20000.0,107.8718,107.8718,107.6262,107.7134,20000.0
2011-03-07 11:30:00,136.0,136.2,135.91,136.09,15000.0,107.7371,107.8956,107.6658,107.8084,15000.0
2011-03-07 11:40:00,136.09,136.11,135.46,135.48,8900.0,107.8084,107.8243,107.3093,107.3252,8900.0
2011-03-07 11:50:00,135.49,135.87,135.49,135.86,18700.0,107.3331,107.6341,107.3331,107.6262,18700.0
2011-03-07 12:00:00,135.88,136.03,135.78,135.99,12600.0,107.6421,107.7609,107.5628,107.7292,12600.0
2011-03-07 12:10:00,136.05,136.35,136.04,136.24,5800.0,107.7767,108.0144,107.7688,107.9272,5800.0
2011-03-07 12:20:00,136.3,136.53,136.21,136.28,6900.0,107.9748,108.157,107.9035,107.9589,6900.0
2011-03-07 12:30:00,136.25,136.6,136.22,136.32,9300.0,107.9352,108.2124,107.9114,107.9906,9300.0
2011-03-07 12:40:00,136.28,136.35,136.06,136.06,5500.0,107.9589,108.0144,107.7847,107.7847,5500.0
2011-03-07 12:50:00,136.05,136.12,135.66,135.8,7600.0,107.7767,107.8322,107.4678,107.5787,7600.0
2011-03-07 13:00:00,135.78,136.07,135.65,135.82,13600.0,107.5628,107.7926,107.4599,107.5945,13600.0
2011-03-07 13:10:00,135.85,136.22,135.71,136.15,14900.0,107.6183,107.9114,107.5074,107.856,14900.0
2011-03-07 13:20:00,136.16,136.38,136.06,136.26,18600.0,107.8639,108.0382,107.7847,107.9431,18600.0
2011-03-07 13:30:00,136.24,136.33,136.07,136.1,4500.0,107.9272,107.9985,107.7926,107.8163,4500.0
2011-03-07 13:40:00,136.08,136.15,135.84,136.14,5700.0,107.8005,107.856,107.6104,107.848,5700.0
2011-03-07 13:50:00,136.11,136.17,135.7,135.87,7200.0,107.8243,107.8718,107.4995,107.6341,7200.0
2011-03-07 14:00:00,135.9,136.22,135.85,136.0,5000.0,107.6579,107.9114,107.6183,107.7371,5000.0
2011-03-07 14:10:00,136.01,136.29,135.72,136.24,6500.0,107.745,107.9669,107.5153,107.9272,6500.0
2011-03-07 14:20:00,136.17,136.2,135.98,136.06,5400.0,107.8718,107.8956,107.7213,107.7847,5400.0
2011-03-07 14:30:00,135.97,136.02,135.75,135.85,7000.0,107.7134,107.753,107.5391,107.6183,7000.0
2011-03-07 14:40:00,135.88,135.94,135.73,135.84,6400.0,107.6421,107.6896,107.5232,107.6104,6400.0
2011-03-07 14:50:00,135.87,135.98,135.67,135.84,5400.0,107.6341,107.7213,107.4757,107.6104,5400.0
2011-03-07 15:00:00,135.83,135.98,135.64,135.98,7200.0,107.6025,107.7213,107.4519,107.7213,7200.0
2011-03-07 15:10:00,135.91,136.23,135.91,136.09,7100.0,107.6658,107.9193,107.6658,107.8084,7100.0
2011-03-07 15:20:00,136.06,136.4,135.96,136.32,8800.0,107.7847,108.054,107.7054,107.9906,8800.0
2011-03-07 15:30:00,136.25,136.44,136.13,136.25,12700.0,107.9352,108.0857,107.8401,107.9352,12700.0
2011-03-07 15:40:00,136.3,136.42,136.03,136.06,19900.0,107.9748,108.0698,107.7609,107.7847,19900.0
2011-03-07 15:50:00,136.1,136.1,135.72,135.81,31100.0,107.8163,107.8163,107.5153,107.5866,31100.0
2011-03-08 09:30:00,136.33,136.89,136.26,136.34,9100.0,107.9985,108.4422,107.9431,108.0065,9100.0
2011-03-08 09:40:00,136.45,136.45,135.6,135.6,2800.0,108.0936,108.0936,107.4202,107.4202,2800.0
2011-03-08 09:50:00,135.83,136.32,135.83,136.3,7400.0,107.6025,107.9906,107.6025,107.9748,7400.0
2011-03-08 10:00:00,136.57,136.9,136.41,136.47,9100.0,108.1887,108.4501,108.0619,108.1095,9100.0
2011-03-08 10:10:00,136.46,137.1,136.46,137.1,5100.0,108.1015,108.6085,108.1015,108.6085,5100.0
2011-03-08 10:20:00,137.1,137.23,136.59,136.78,5800.0,108.6085,108.7115,108.2045,108.355,5800.0
2011-03-08 10:30:00,136.8,137.14,136.61,136.79,9600.0,108.3709,108.6402,108.2204,108.3629,9600.0
2011-03-08 10:40:00,136.8,137.07,136.56,136.97,5200.0,108.3709,108.5848,108.1807,108.5055,5200.0
2011-03-08 10:50:00,136.94,137.06,136.85,136.91,2700.0,108.4818,108.5768,108.4105,108.458,2700.0
2011-03-08 11:00:00,136.94,136.94,136.63,136.76,6700.0,108.4818,108.4818,108.2362,108.3392,6700.0
2011-03-08 11:10:00,136.74,137.03,136.63,137.03,4700.0,108.3233,108.5531,108.2362,108.5531,4700.0
2011-03-08 11:20:00,137.04,137.24,136.85,137.06,10400.0,108.561,108.7194,108.4105,108.5768,10400.0
2011-03-08 11:30:00,137.18,137.25,136.95,137.0,5800.0,108.6719,108.7274,108.4897,108.5293,5800.0
2011-03-08 11:40:00,137.01,137.17,136.87,137.14,11500.0,108.5372,108.664,108.4263,108.6402,11500.0
2011-03-08 11:50:00,137.17,137.35,137.03,137.25,9600.0,108.664,108.8066,108.5531,108.7274,9600.0
2011-03-08 12:00:00,137.26,137.38,137.16,137.28,7200.0,108.7353,108.8303,108.6561,108.7511,7200.0
2011-03-08 12:10:00,137.27,137.35,137.0,137.09,8300.0,108.7432,108.8066,108.5293,108.6006,8300.0
2011-03-08 12:20:00,137.12,137.17,136.94,137.17,7700.0,108.6244,108.664,108.4818,108.664,7700.0
2011-03-08 12:30:00,137.1,137.14,136.94,137.04,6700.0,108.6085,108.6402,108.4818,108.561,6700.0
2011-03-08 12:40:00,136.98,137.15,136.93,137.1,8400.0,108.5135,108.6481,108.4739,108.6085,8400.0
2011-03-08 12:50:00,137.09,137.19,137.03,137.1,7800.0,108.6006,108.6798,108.5531,108.6085,7800.0
2011-03-08 13:00:00,137.15,137.35,137.1,137.1,3600.0,108.6481,108.8066,108.6085,108.6085,3600.0
2011-03-08 13:10:00,137.12,137.22,136.91,137.14,4700.0,108.6244,108.7036,108.458,108.6402,4700.0
2011-03-08 13:20:00,137.1,137.26,137.07,137.18,5900.0,108.6085,108.7353,108.5848,108.6719,5900.0
2011-03-08 13:30:00,137.24,137.35,137.11,137.23,3600.0,108.7194,108.8066,108.6164,108.7115,3600.0
2011-03-08 13:40:00,137.15,137.23,137.1,137.16,3600.0,108.6481,108.7115,108.6085,108.6561,3600.0
2011-03-08 13:50:00,137.32,137.32,137.12,137.25,4300.0,108.7828,108.7828,108.6244,108.7274,4300.0
2011-03-08 14:00:00,137.31,137.33,136.78,136.8,13800.0,108.7749,108.7907,108.355,108.3709,13800.0
2011-03-08 14:10:00,136.68,136.85,136.58,136.84,6400.0,108.2758,108.4105,108.1966,108.4026,6400.0
2011-03-08 14:20:00,136.8,136.98,136.72,136.82,9500.0,108.3709,108.5135,108.3075,108.3867,9500.0
2011-03-08 14:30:00,136.83,136.83,136.53,136.8,5900.0,108.3946,108.3946,108.157,108.3709,5900.0
2011-03-08 14:40:00,136.85,137.14,136.8,137.0,8600.0,108.4105,108.6402,108.3709,108.5293,8600.0
2011-03-08 14:50:00,137.1,137.14,136.82,137.02,7400.0,108.6085,108.6402,108.3867,108.5452,7400.0
2011-03-08 15:00:00,137.02,137.05,136.79,137.04,9000.0,108.5452,108.5689,108.3629,108.561,9000.0
2011-03-08 15:10:00,137.1,137.26,137.0,137.06,10300.0,108.6085,108.7353,108.5293,108.5768,10300.0
2011-03-08 15:20:00,137.05,137.18,136.78,136.98,14800.0,108.5689,108.6719,108.355,108.5135,14800.0
2011-03-08 15:30:00,137.06,137.13,136.91,137.1,11900.0,108.5768,108.6323,108.458,108.6085,11900.0
2011-03-08 15:40:00,137.1,137.15,136.81,136.91,19100.0,108.6085,108.6481,108.3788,108.458,19100.0
2011-03-08 15:50:00,136.98,137.02,136.69,136.71,25800.0,108.5135,108.5452,108.2837,108.2996,25800.0
2011-03-09 09:30:00,136.34,136.34,135.38,135.38,6900.0,108.0065,108.0065,107.246,107.246,6900.0
2011-03-09 09:40:00,135.42,135.53,134.96,135.46,10800.0,107.2777,107.3648,106.9133,107.3093,10800.0
2011-03-09 09:50:00,135.53,135.7,135.25,135.25,6900.0,107.3648,107.4995,107.143,107.143,6900.0
2011-03-09 10:00:00,135.32,135.58,135.0,135.55,14800.0,107.1984,107.4044,106.9449,107.3806,14800.0
2011-03-09 10:10:00,135.57,135.59,135.22,135.42,27800.0,107.3965,107.4123,107.1192,107.2777,27800.0
2011-03-09 10:20:00,135.46,135.83,135.39,135.66,24600.0,107.3093,107.6025,107.2539,107.4678,24600.0
2011-03-09 10:30:00,135.79,135.83,135.43,135.43,10500.0,107.5708,107.6025,107.2856,107.2856,10500.0
2011-03-09 10:40:00,135.43,135.66,135.1,135.66,19000.0,107.2856,107.4678,107.0242,107.4678,19000.0
2011-03-09 10:50:00,135.58,135.62,135.11,135.25,10500.0,107.4044,107.4361,107.0321,107.143,10500.0
2011-03-09 11:00:00,135.24,135.77,134.76,135.72,42100.0,107.1351,107.5549,106.7548,107.5153,42100.0
2011-03-09 11:10:00,135.77,136.05,135.74,135.93,4500.0,107.5549,107.7767,107.5312,107.6817,4500.0
2011-03-09 11:20:00,136.01,136.28,136.01,136.16,6100.0,107.745,107.9589,107.745,107.8639,6100.0
2011-03-09 11:30:00,136.21,136.24,135.87,136.19,18300.0,107.9035,107.9272,107.6341,107.8876,18300.0
2011-03-09 11:40:00,136.2,136.25,136.01,136.06,5200.0,107.8956,107.9352,107.745,107.7847,5200.0
2011-03-09 11:50:00,136.06,136.65,136.06,136.56,9600.0,107.7847,108.252,107.7847,108.1807,9600.0
2011-03-09 12:00:00,136.63,137.0,136.63,136.85,6300.0,108.2362,108.5293,108.2362,108.4105,6300.0
2011-03-09 12:10:00,136.85,137.05,136.76,137.01,8500.0,108.4105,108.5689,108.3392,108.5372,8500.0
2011-03-09 12:20:00,137.05,137.13,136.92,137.13,30700.0,108.5689,108.6323,108.4659,108.6323,30700.0
2011-03-09 12:30:00,137.07,137.25,136.94,137.25,16200.0,108.5848,108.7274,108.4818,108.7274,16200.0
2011-03-09 12:40:00,137.18,137.33,136.94,137.33,11000.0,108.6719,108.7907,108.4818,108.7907,11000.0
2011-03-09 12:50:00,137.39,137.4,136.93,136.93,14300.0,108.8383,108.8462,108.4739,108.4739,14300.0
2011-03-09 13:00:00,136.95,136.99,136.6,136.62,13100.0,108.4897,108.5214,108.2124,108.2283,13100.0
2011-03-09 13:10:00,136.76,136.99,136.68,136.99,11700.0,108.3392,108.5214,108.2758,108.5214,11700.0
2011-03-09 13:20:00,136.98,137.13,136.83,137.04,3400.0,108.5135,108.6323,108.3946,108.561,3400.0
2011-03-09 13:30:00,136.99,137.04,136.7,136.91,13000.0,108.5214,108.561,108.2917,108.458,13000.0
2011-03-09 13:40:00,136.95,137.12,136.85,137.09,15700.0,108.4897,108.6244,108.4105,108.6006,15700.0
2011-03-09 13:50:00,136.99,137.09,136.82,136.99,9400.0,108.5214,108.6006,108.3867,108.5214,9400.0
2011-03-09 14:00:00,136.98,137.22,136.91,137.0,17300.0,108.5135,108.7036,108.458,108.5293,17300.0
2011-03-09 14:10:00,137.08,137.32,136.99,137.17,14600.0,108.5927,108.7828,108.5214,108.664,14600.0
2011-03-09 14:20:00,137.1,137.21,136.85,136.9,7200.0,108.6085,108.6957,108.4105,108.4501,7200.0
2011-03-09 14:30:00,136.89,136.94,136.7,136.91,12600.0,108.4422,108.4818,108.2917,108.458,12600.0
2011-03-09 14:40:00,136.85,137.09,136.85,137.06,7800.0,108.4105,108.6006,108.4105,108.5768,7800.0
2011-03-09 14:50:00,137.06,137.28,137.06,137.06,6100.0,108.5768,108.7511,108.5768,108.5768,6100.0
2011-03-09 15:00:00,137.07,137.18,136.91,137.15,8500.0,108.5848,108.6719,108.458,108.6481,8500.0
2011-03-09 15:10:00,137.18,137.25,136.92,136.96,8200.0,108.6719,108.7274,108.4659,108.4976,8200.0
2011-03-09 15:20:00,136.98,137.1,136.86,137.0,35300.0,108.5135,108.6085,108.4184,108.5293,35300.0
2011-03-09 15:30:00,136.99,137.07,136.82,137.05,19000.0,108.5214,108.5848,108.3867,108.5689,19000.0
2011-03-09 15:40:00,137.05,137.18,136.94,137.13,18500.0,108.5689,108.6719,108.4818,108.6323,18500.0
2011-03-09 15:50:00,137.15,137.22,137.05,137.11,11700.0,108.6481,108.7036,108.5689,108.6164,11700.0
2011-03-10 09:30:00,135.35,135.6,134.05,134.57,12600.0,107.2222,107.4202,106.1924,106.6043,12600.0
2011-03-10 09:40:00,134.39,135.24,134.18,135.24,18200.0,106.4617,107.1351,106.2953,107.1351,18200.0
2011-03-10 09:50:00,135.2,135.29,135.0,135.0,23800.0,107.1034,107.1747,106.9449,106.9449,23800.0
2011-03-10 10:00:00,135.13,135.2,134.77,134.98,21600.0,107.0479,107.1034,106.7627,106.9291,21600.0
2011-03-10 10:10:00,134.93,135.44,134.93,135.21,11100.0,106.8895,107.2935,106.8895,107.1113,11100.0
2011-03-10 10:20:00,135.27,135.76,135.27,135.48,18900.0,107.1588,107.547,107.1588,107.3252,18900.0
2011-03-10 10:30:00,135.57,135.69,135.17,135.31,25300.0,107.3965,107.4915,107.0796,107.1905,25300.0
2011-03-10 10:40:00,135.31,135.92,135.31,135.75,11900.0,107.1905,107.6737,107.1905,107.5391,11900.0
2011-03-10 10:50:00,135.65,135.88,135.55,135.65,7000.0,107.4599,107.6421,107.3806,107.4599,7000.0
2011-03-10 11:00:00,135.63,135.82,135.46,135.46,19500.0,107.444,107.5945,107.3093,107.3093,19500.0
2011-03-10 11:10:00,135.33,135.4,135.17,135.31,5000.0,107.2064,107.2618,107.0796,107.1905,5000.0
2011-03-10 11:20:00,135.28,135.44,135.19,135.19,7600.0,107.1668,107.2935,107.0955,107.0955,7600.0
2011-03-10 11:30:00,135.3,135.56,135.3,135.52,16100.0,107.1826,107.3886,107.1826,107.3569,16100.0
2011-03-10 11:40:00,135.51,135.51,135.29,135.37,3500.0,107.349,107.349,107.1747,107.238,3500.0
2011-03-10 11:50:00,135.38,135.75,135.31,135.75,5800.0,107.246,107.5391,107.1905,107.5391,5800.0
2011-03-10 12:00:00,135.75,135.91,135.4,135.4,20500.0,107.5391,107.6658,107.2618,107.2618,20500.0
2011-03-10 12:10:00,135.44,135.63,135.44,135.52,6300.0,107.2935,107.444,107.2935,107.3569,6300.0
2011-03-10 12:20:00,135.52,135.77,135.15,135.17,13700.0,107.3569,107.5549,107.0638,107.0796,13700.0
2011-03-10 12:30:00,135.3,135.37,135.13,135.32,6500.0,107.1826,107.238,107.0479,107.1984,6500.0
2011-03-10 12:40:00,135.27,135.41,135.2,135.25,8400.0,107.1588,107.2697,107.1034,107.143,8400.0
2011-03-10 12:50:00,135.2,135.57,135.17,135.56,8800.0,107.1034,107.3965,107.0796,107.3886,8800.0
2011-03-10 13:00:00,135.56,135.7,135.45,135.45,9500.0,107.3886,107.4995,107.3014,107.3014,9500.0
2011-03-10 13:10:00,135.49,135.94,135.49,135.91,10500.0,107.3331,107.6896,107.3331,107.6658,10500.0
2011-03-10 13:20:00,135.92,135.92,135.52,135.55,10100.0,107.6737,107.6737,107.3569,107.3806,10100.0
2011-03-10 13:30:00,135.58,135.58,134.92,134.97,20300.0,107.4044,107.4044,106.8816,106.9212,20300.0
2011-03-10 13:40:00,135.01,135.25,134.84,135.13,17600.0,106.9529,107.143,106.8182,107.0479,17600.0
2011-03-10 13:50:00,135.21,135.35,134.87,134.97,12000.0,107.1113,107.2222,106.842,106.9212,12000.0
2011-03-10 14:00:00,135.0,135.35,134.98,135.35,15400.0,106.9449,107.2222,106.9291,107.2222,15400.0
2011-03-10 14:10:00,135.33,135.33,134.91,135.02,4500.0,107.2064,107.2064,106.8736,106.9608,4500.0
2011-03-10 14:20:00,135.11,135.12,134.91,135.02,7300.0,107.0321,107.04,106.8736,106.9608,7300.0
2011-03-10 14:30:00,134.94,135.28,134.84,135.22,13800.0,106.8974,107.1668,106.8182,107.1192,13800.0
2011-03-10 14:40:00,135.25,135.26,134.9,135.03,10900.0,107.143,107.1509,106.8657,106.9687,10900.0
2011-03-10 14:50:00,135.04,135.11,134.9,134.96,20900.0,106.9766,107.0321,106.8657,106.9133,20900.0
2011-03-10 15:00:00,135.03,135.09,134.83,134.84,13200.0,106.9687,107.0162,106.8103,106.8182,13200.0
2011-03-10 15:10:00,134.81,134.92,134.75,134.82,27300.0,106.7944,106.8816,106.7469,106.8023,27300.0
2011-03-10 15:20:00,134.78,134.87,134.57,134.57,11900.0,106.7707,106.842,106.6043,106.6043,11900.0
2011-03-10 15:30:00,134.56,134.92,134.45,134.89,13200.0,106.5964,106.8816,106.5092,106.8578,13200.0
2011-03-10 15:40:00,134.89,135.08,134.59,134.7,17100.0,106.8578,107.0083,106.6201,106.7073,17100.0
2011-03-10 15:50:00,134.56,134.68,134.39,134.43,22100.0,106.5964,106.6914,106.4617,106.4934,22100.0
2011-03-11 09:30:00,134.02,134.56,133.93,134.5,12400.0,106.1686,106.5964,106.0973,106.5488,12400.0
2011-03-11 09:40:00,134.69,135.15,134.63,134.75,18400.0,106.6994,107.0638,106.6518,106.7469,18400.0
2011-03-11 09:50:00,134.75,135.06,134.38,135.06,17400.0,106.7469,106.9925,106.4538,106.9925,17400.0
2011-03-11 10:00:00,134.9,134.92,134.06,134.06,10400.0,106.8657,106.8816,106.2003,106.2003,10400.0
2011-03-11 10:10:00,134.09,134.48,134.05,134.36,16500.0,106.2241,106.533,106.1924,106.4379,16500.0
2011-03-11 10:20:00,134.36,134.56,134.04,134.04,3900.0,106.4379,106.5964,106.1844,106.1844,3900.0
2011-03-11 10:30:00,134.14,134.16,133.85,134.05,6700.0,106.2637,106.2795,106.0339,106.1924,6700.0
2011-03-11 10:40:00,133.96,134.27,133.84,134.1,6200.0,106.1211,106.3666,106.026,106.232,6200.0
2011-03-11 10:50:00,134.04,134.22,133.95,134.2,7700.0,106.1844,106.327,106.1131,106.3112,7700.0
2011-03-11 11:00:00,134.13,134.38,134.13,134.38,11000.0,106.2557,106.4538,106.2557,106.4538,11000.0
2011-03-11 11:10:00,134.38,134.45,134.24,134.34,12100.0,106.4538,106.5092,106.3429,106.4221,12100.0
2011-03-11 11:20:00,134.47,134.74,134.37,134.48,5600.0,106.5251,106.739,106.4459,106.533,5600.0
2011-03-11 11:30:00,134.45,134.89,134.42,134.75,7900.0,106.5092,106.8578,106.4855,106.7469,7900.0
2011-03-11 11:40:00,134.76,135.24,134.76,135.18,11000.0,106.7548,107.1351,106.7548,107.0875,11000.0
2011-03-11 11:50:00,135.16,135.33,135.15,135.15,6000.0,107.0717,107.2064,107.0638,107.0638,6000.0
2011-03-11 12:00:00,135.12,135.26,135.1,135.11,2400.0,107.04,107.1509,107.0242,107.0321,2400.0
2011-03-11 12:10:00,135.1,135.18,134.84,135.05,12800.0,107.0242,107.0875,106.8182,106.9845,12800.0
2011-03-11 12:20:00,135.12,135.87,135.12,135.85,32500.0,107.04,107.6341,107.04,107.6183,32500.0
2011-03-11 12:30:00,135.87,135.93,135.85,135.88,10200.0,107.6341,107.6817,107.6183,107.6421,10200.0
2011-03-11 12:40:00,135.85,135.98,135.85,135.93,10700.0,107.6183,107.7213,107.6183,107.6817,10700.0
2011-03-11 12:50:00,135.98,136.0,135.85,135.93,4200.0,107.7213,107.7371,107.6183,107.6817,4200.0
2011-03-11 13:00:00,135.86,136.17,135.85,136.1,22800.0,107.6262,107.8718,107.6183,107.8163,22800.0
2011-03-11 13:10:00,136.13,136.16,135.52,135.69,21700.0,107.8401,107.8639,107.3569,107.4915,21700.0
2011-03-11 13:20:00,135.63,135.76,135.55,135.74,1900.0,107.444,107.547,107.3806,107.5312,1900.0
2011-03-11 13:30:00,135.72,135.78,135.5,135.56,4800.0,107.5153,107.5628,107.341,107.3886,4800.0
2011-03-11 13:40:00,135.48,135.81,135.48,135.81,1900.0,107.3252,107.5866,107.3252,107.5866,1900.0
2011-03-11 13:50:00,135.75,135.9,135.72,135.81,4400.0,107.5391,107.6579,107.5153,107.5866,4400.0
2011-03-11 14:00:00,135.66,135.8,135.66,135.76,3800.0,107.4678,107.5787,107.4678,107.547,3800.0
2011-03-11 14:10:00,135.74,136.19,135.72,136.19,5400.0,107.5312,107.8876,107.5153,107.8876,5400.0
2011-03-11 14:20:00,136.17,136.2,136.07,136.17,2100.0,107.8718,107.8956,107.7926,107.8718,2100.0
2011-03-11 14:30:00,136.14,136.41,136.08,136.08,5800.0,107.848,108.0619,107.8005,107.8005,5800.0
2011-03-11 14:40:00,136.08,136.35,136.08,136.35,5700.0,107.8005,108.0144,107.8005,108.0144,5700.0
2011-03-11 14:50:00,136.35,136.47,136.35,136.47,5000.0,108.0144,108.1095,108.0144,108.1095,5000.0
2011-03-11 15:00:00,136.43,136.8,136.43,136.74,10800.0,108.0778,108.3709,108.0778,108.3233,10800.0
2011-03-11 15:10:00,136.66,136.77,136.55,136.7,8600.0,108.26,108.3471,108.1728,108.2917,8600.0
2011-03-11 15:20:00,136.74,136.9,136.7,136.83,7000.0,108.3233,108.4501,108.2917,108.3946,7000.0
2011-03-11 15:30:00,136.9,137.01,136.53,136.75,20100.0,108.4501,108.5372,108.157,108.3313,20100.0
2011-03-11 15:40:00,136.72,136.88,136.5,136.79,13100.0,108.3075,108.4342,108.1332,108.3629,13100.0
2011-03-11 15:50:00,136.78,136.92,136.52,136.52,19700.0,108.355,108.4659,108.1491,108.1491,19700.0
2011-03-14 09:30:00,135.54,136.45,135.33,136.12,9400.0,107.3727,108.0936,107.2064,107.8322,9400.0
2011-03-14 09:40:00,135.9,136.04,135.57,135.71,17000.0,107.6579,107.7688,107.3965,107.5074,17000.0
2011-03-14 09:50:00,135.71,136.45,135.69,136.23,9900.0,107.5074,108.0936,107.4915,107.9193,9900.0
2011-03-14 10:00:00,136.17,136.62,136.17,136.2,8200.0,107.8718,108.2283,107.8718,107.8956,8200.0
2011-03-14 10:10:00,136.18,136.18,135.62,135.62,11300.0,107.8797,107.8797,107.4361,107.4361,11300.0
2011-03-14 10:20:00,135.56,135.76,135.51,135.54,15500.0,107.3886,107.547,107.349,107.3727,15500.0
2011-03-14 10:30:00,135.44,135.44,134.82,134.97,17400.0,107.2935,107.2935,106.8023,106.9212,17400.0
2011-03-14 10:40:00,134.97,135.27,134.86,135.27,6500.0,106.9212,107.1588,106.834,107.1588,6500.0
2011-03-14 10:50:00,135.23,135.41,134.86,134.91,5600.0,107.1271,107.2697,106.834,106.8736,5600.0
2011-03-14 11:00:00,134.87,135.29,134.67,134.93,9200.0,106.842,107.1747,106.6835,106.8895,9200.0
2011-03-14 11:10:00,134.93,135.04,134.5,134.54,6900.0,106.8895,106.9766,106.5488,106.5805,6900.0
2011-03-14 11:20:00,134.54,134.79,134.47,134.53,12800.0,106.5805,106.7786,106.5251,106.5726,12800.0
2011-03-14 11:30:00,134.44,134.48,134.18,134.4,8300.0,106.5013,106.533,106.2953,106.4696,8300.0
2011-03-14 11:40:00,134.4,134.7,134.38,134.5,4300.0,106.4696,106.7073,106.4538,106.5488,4300.0
2011-03-14 11:50:00,134.42,134.47,134.26,134.43,6700.0,106.4855,106.5251,106.3587,106.4934,6700.0
2011-03-14 12:00:00,134.44,134.71,134.44,134.5,4800.0,106.5013,106.7152,106.5013,106.5488,4800.0
2011-03-14 12:10:00,134.56,134.62,134.3,134.46,6300.0,106.5964,106.6439,106.3904,106.5172,6300.0
2011-03-14 12:20:00,134.5,134.79,134.45,134.64,4300.0,106.5488,106.7786,106.5092,106.6598,4300.0
2011-03-14 12:30:00,134.63,134.69,134.44,134.44,6000.0,106.6518,106.6994,106.5013,106.5013,6000.0
2011-03-14 12:40:00,134.33,134.59,134.29,134.57,5400.0,106.4142,106.6201,106.3825,106.6043,5400.0
2011-03-14 12:50:00,134.61,134.77,134.41,134.77,4700.0,106.636,106.7627,106.4775,106.7627,4700.0
2011-03-14 13:00:00,134.79,134.94,134.74,134.92,3700.0,106.7786,106.8974,106.739,106.8816,3700.0
2011-03-14 13:10:00,134.92,135.19,134.92,135.16,3100.0,106.8816,107.0955,106.8816,107.0717,3100.0
2011-03-14 13:20:00,135.1,135.1,134.95,134.98,3000.0,107.0242,107.0242,106.9053,106.9291,3000.0
2011-03-14 13:30:00,134.95,135.0,134.66,134.66,4100.0,106.9053,106.9449,106.6756,106.6756,4100.0
2011-03-14 13:40:00,134.73,134.91,134.73,134.83,3800.0,106.731,106.8736,106.731,106.8103,3800.0
2011-03-14 13:50:00,134.83,135.06,134.82,134.82,3500.0,106.8103,106.9925,106.8023,106.8023,3500.0
2011-03-14 14:00:00,134.86,135.18,134.84,135.18,5400.0,106.834,107.0875,106.8182,107.0875,5400.0
2011-03-14 14:10:00,135.15,135.19,135.0,135.01,5800.0,107.0638,107.0955,106.9449,106.9529,5800.0
2011-03-14 14:20:00,134.99,135.56,134.99,135.52,10500.0,106.937,107.3886,106.937,107.3569,10500.0
2011-03-14 14:30:00,135.55,135.55,135.08,135.1,8400.0,107.3806,107.3806,107.0083,107.0242,8400.0
2011-03-14 14:40:00,135.13,135.22,135.0,135.17,7100.0,107.0479,107.1192,106.9449,107.0796,7100.0
2011-03-14 14:50:00,135.24,135.24,135.01,135.09,5400.0,107.1351,107.1351,106.9529,107.0162,5400.0
2011-03-14 15:00:00,135.11,135.43,135.04,135.36,14400.0,107.0321,107.2856,106.9766,107.2301,14400.0
2011-03-14 15:10:00,135.32,135.75,135.32,135.56,11300.0,107.1984,107.5391,107.1984,107.3886,11300.0
2011-03-14 15:20:00,135.56,135.65,135.41,135.5,14300.0,107.3886,107.4599,107.2697,107.341,14300.0
2011-03-14 15:30:00,135.5,135.57,135.25,135.43,14300.0,107.341,107.3965,107.143,107.2856,14300.0
2011-03-14 15:40:00,135.42,135.85,135.41,135.5,19600.0,107.2777,107.6183,107.2697,107.341,19600.0
2011-03-14 15:50:00,135.54,135.81,135.43,135.61,22100.0,107.3727,107.5866,107.2856,107.4282,22100.0
2011-03-15 09:30:00,132.49,133.12,132.03,133.11,18400.0,104.9566,105.4556,104.5922,105.4477,18400.0
2011-03-15 09:40:00,133.01,133.41,132.69,132.89,24400.0,105.3685,105.6854,105.115,105.2734,24400.0
2011-03-15 09:50:00,132.97,133.07,132.33,132.42,18000.0,105.3368,105.416,104.8298,104.9011,18000.0
2011-03-15 10:00:00,132.61,132.89,132.41,132.76,15200.0,105.0516,105.2734,104.8932,105.1704,15200.0
2011-03-15 10:10:00,132.75,132.96,132.5,132.59,10500.0,105.1625,105.3289,104.9645,105.0358,10500.0
2011-03-15 10:20:00,132.57,132.94,132.54,132.89,14300.0,105.0199,105.313,104.9962,105.2734,14300.0
2011-03-15 10:30:00,132.87,133.07,132.59,133.05,22500.0,105.2576,105.416,105.0358,105.4002,22500.0
2011-03-15 10:40:00,132.99,133.38,132.98,133.24,9400.0,105.3526,105.6616,105.3447,105.5507,9400.0
2011-03-15 10:50:00,133.25,133.49,133.0,133.18,15600.0,105.5586,105.7487,105.3606,105.5032,15600.0
2011-03-15 11:00:00,133.23,133.38,133.02,133.16,9300.0,105.5428,105.6616,105.3764,105.4873,9300.0
2011-03-15 11:10:00,133.11,133.4,133.07,133.3,5200.0,105.4477,105.6774,105.416,105.5982,5200.0
2011-03-15 11:20:00,133.32,133.64,133.25,133.64,15200.0,105.6141,105.8676,105.5586,105.8676,15200.0
2011-03-15 11:30:00,133.57,133.92,133.57,133.71,16000.0,105.8121,106.0894,105.8121,105.923,16000.0
2011-03-15 11:40:00,133.78,133.93,133.55,133.55,7800.0,105.9785,106.0973,105.7963,105.7963,7800.0
2011-03-15 11:50:00,133.55,133.7,133.35,133.59,4000.0,105.7963,105.9151,105.6378,105.828,4000.0
2011-03-15 12:00:00,133.56,134.03,133.56,133.98,11700.0,105.8042,106.1765,105.8042,106.1369,11700.0
2011-03-15 12:10:00,133.93,134.05,133.81,133.9,6700.0,106.0973,106.1924,106.0022,106.0735,6700.0
2011-03-15 12:20:00,133.91,134.2,133.87,134.2,5500.0,106.0815,106.3112,106.0498,106.3112,5500.0
2011-03-15 12:30:00,134.21,134.21,133.65,133.65,7200.0,106.3191,106.3191,105.8755,105.8755,7200.0
2011-03-15 12:40:00,133.61,133.61,133.14,133.29,6600.0,105.8438,105.8438,105.4715,105.5903,6600.0
2011-03-15 12:50:00,133.29,133.45,133.25,133.39,10100.0,105.5903,105.7171,105.5586,105.6695,10100.0
2011-03-15 13:00:00,133.43,133.49,133.25,133.31,5200.0,105.7012,105.7487,105.5586,105.6061,5200.0
2011-03-15 13:10:00,133.23,133.59,133.22,133.32,4000.0,105.5428,105.828,105.5349,105.6141,4000.0
2011-03-15 13:20:00,133.3,133.44,133.24,133.31,4300.0,105.5982,105.7091,105.5507,105.6061,4300.0
2011-03-15 13:30:00,133.37,133.53,133.36,133.42,3600.0,105.6537,105.7804,105.6458,105.6933,3600.0
2011-03-15 13:40:00,133.51,133.9,133.44,133.62,12300.0,105.7646,106.0735,105.7091,105.8517,12300.0
2011-03-15 13:50:00,133.61,133.8,133.55,133.75,5200.0,105.8438,105.9943,105.7963,105.9547,5200.0
2011-03-15 14:00:00,133.81,133.89,133.7,133.87,4900.0,106.0022,106.0656,105.9151,106.0498,4900.0
2011-03-15 14:10:00,133.84,134.2,133.74,133.9,10400.0,106.026,106.3112,105.9468,106.0735,10400.0
2011-03-15 14:20:00,133.79,134.8,133.79,134.72,7700.0,105.9864,106.7865,105.9864,106.7231,7700.0
2011-03-15 14:30:00,134.76,134.76,134.39,134.49,6900.0,106.7548,106.7548,106.4617,106.5409,6900.0
2011-03-15 14:40:00,134.54,134.89,134.43,134.73,6500.0,106.5805,106.8578,106.4934,106.731,6500.0
2011-03-15 14:50:00,134.64,134.73,134.48,134.48,7700.0,106.6598,106.731,106.533,106.533,7700.0
2011-03-15 15:00:00,134.45,134.91,134.45,134.79,8400.0,106.5092,106.8736,106.5092,106.7786,8400.0
2011-03-15 15:10:00,134.76,134.97,134.62,134.92,7300.0,106.7548,106.9212,106.6439,106.8816,7300.0
2011-03-15 15:20:00,134.91,135.18,134.91,135.15,21300.0,106.8736,107.0875,106.8736,107.0638,21300.0
2011-03-15 15:30:00,135.14,135.21,134.71,134.9,14300.0,107.0558,107.1113,106.7152,106.8657,14300.0
2011-03-15 15:40:00,134.91,135.33,134.71,134.78,25000.0,106.8736,107.2064,106.7152,106.7707,25000.0
2011-03-15 15:50:00,134.79,135.0,134.37,134.43,21600.0,106.7786,106.9449,106.4459,106.4934,21600.0
2011-03-16 09:30:00,134.03,134.31,133.66,134.1,15800.0,106.1765,106.3983,105.8834,106.232,15800.0
2011-03-16 09:40:00,134.1,134.27,133.57,134.09,20500.0,106.232,106.3666,105.8121,106.2241,20500.0
2011-03-16 09:50:00,134.16,134.69,134.08,134.49,14300.0,106.2795,106.6994,106.2161,106.5409,14300.0
2011-03-16 10:00:00,134.52,135.08,134.44,134.89,15800.0,106.5647,107.0083,106.5013,106.8578,15800.0
2011-03-16 10:10:00,134.89,134.92,134.34,134.8,19300.0,106.8578,106.8816,106.4221,106.7865,19300.0
2011-03-16 10:20:00,134.71,134.82,134.49,134.59,8200.0,106.7152,106.8023,106.5409,106.6201,8200.0
2011-03-16 10:30:00,134.6,134.68,134.19,134.4,9200.0,106.6281,106.6914,106.3033,106.4696,9200.0
2011-03-16 10:40:00,134.39,134.45,134.15,134.23,9600.0,106.4617,106.5092,106.2716,106.335,9600.0
2011-03-16 10:50:00,134.35,134.35,133.45,133.45,11200.0,106.43,106.43,105.7171,105.7171,11200.0
2011-03-16 11:00:00,133.34,133.59,132.22,133.59,19400.0,105.6299,105.828,104.7427,105.828,19400.0
2011-03-16 11:10:00,133.58,133.82,133.33,133.33,9900.0,105.82,106.0102,105.622,105.622,9900.0
2011-03-16 11:20:00,133.32,133.55,133.07,133.55,6800.0,105.6141,105.7963,105.416,105.7963,6800.0
2011-03-16 11:30:00,133.65,133.8,133.37,133.56,14200.0,105.8755,105.9943,105.6537,105.8042,14200.0
2011-03-16 11:40:00,133.59,133.82,133.28,133.51,10100.0,105.828,106.0102,105.5824,105.7646,10100.0
2011-03-16 11:50:00,133.52,133.52,133.12,133.32,5800.0,105.7725,105.7725,105.4556,105.6141,5800.0
2011-03-16 12:00:00,133.23,133.3,132.72,133.02,18100.0,105.5428,105.5982,105.1388,105.3764,18100.0
2011-03-16 12:10:00,133.2,133.28,132.78,132.87,7000.0,105.519,105.5824,105.1863,105.2576,7000.0
2011-03-16 12:20:00,132.9,133.43,132.9,133.3,16600.0,105.2814,105.7012,105.2814,105.5982,16600.0
2011-03-16 12:30:00,133.47,133.55,132.88,132.9,9700.0,105.7329,105.7963,105.2655,105.2814,9700.0
2011-03-16 12:40:00,132.85,133.42,132.85,133.2,9800.0,105.2417,105.6933,105.2417,105.519,9800.0
2011-03-16 12:50:00,133.26,133.49,133.02,133.49,4100.0,105.5665,105.7487,105.3764,105.7487,4100.0
2011-03-16 13:00:00,133.48,133.64,133.29,133.29,4900.0,105.7408,105.8676,105.5903,105.5903,4900.0
2011-03-16 13:10:00,133.29,133.43,133.03,133.4,4900.0,105.5903,105.7012,105.3843,105.6774,4900.0
2011-03-16 13:20:00,133.43,133.47,133.03,133.31,13700.0,105.7012,105.7329,105.3843,105.6061,13700.0
2011-03-16 13:30:00,133.27,133.31,132.71,132.93,12300.0,105.5745,105.6061,105.1308,105.3051,12300.0
2011-03-16 13:40:00,132.93,133.06,132.69,132.99,14100.0,105.3051,105.4081,105.115,105.3526,14100.0
2011-03-16 13:50:00,133.12,133.16,132.78,132.79,3600.0,105.4556,105.4873,105.1863,105.1942,3600.0
2011-03-16 14:00:00,132.81,132.81,132.13,132.24,11800.0,105.2101,105.2101,104.6714,104.7585,11800.0
2011-03-16 14:10:00,132.32,132.32,131.52,131.52,23400.0,104.8219,104.8219,104.1881,104.1881,23400.0
2011-03-16 14:20:00,131.5,132.44,131.45,132.24,12600.0,104.1723,104.9169,104.1327,104.7585,12600.0
2011-03-16 14:30:00,132.32,132.97,132.26,132.95,12300.0,104.8219,105.3368,104.7744,105.321,12300.0
2011-03-16 14:40:00,133.01,133.46,132.94,133.35,11800.0,105.3685,105.725,105.313,105.6378,11800.0
2011-03-16 14:50:00,133.21,133.48,132.98,133.08,7900.0,105.5269,105.7408,105.3447,105.4239,7900.0
2011-03-16 15:00:00,133.02,133.41,133.0,133.32,20400.0,105.3764,105.6854,105.3606,105.6141,20400.0
2011-03-16 15:10:00,133.36,133.61,133.18,133.43,32400.0,105.6458,105.8438,105.5032,105.7012,32400.0
2011-03-16 15:20:00,133.48,133.74,132.98,133.11,25300.0,105.7408,105.9468,105.3447,105.4477,25300.0
2011-03-16 15:30:00,133.12,133.44,132.91,133.2,27400.0,105.4556,105.7091,105.2893,105.519,27400.0
2011-03-16 15:40:00,133.13,133.56,133.09,133.5,80600.0,105.4636,105.8042,105.4319,105.7567,80600.0
2011-03-16 15:50:00,133.49,133.53,133.11,133.13,83300.0,105.7487,105.7804,105.4477,105.4636,83300.0
2011-03-17 09:30:00,135.7,135.71,134.95,135.22,12900.0,107.4995,107.5074,106.9053,107.1192,12900.0
2011-03-17 09:40:00,135.36,135.36,134.54,134.59,7200.0,107.2301,107.2301,106.5805,106.6201,7200.0
2011-03-17 09:50:00,134.58,135.49,134.56,135.13,23400.0,106.6122,107.3331,106.5964,107.0479,23400.0
2011-03-17 10:00:00,135.18,135.65,134.99,135.31,20200.0,107.0875,107.4599,106.937,107.1905,20200.0
2011-03-17 10:10:00,135.33,135.47,134.85,135.17,35400.0,107.2064,107.3173,106.8261,107.0796,35400.0
2011-03-17 10:20:00,135.2,135.23,134.9,134.99,20800.0,107.1034,107.1271,106.8657,106.937,20800.0
2011-03-17 10:30:00,135.0,135.0,134.62,134.65,21400.0,106.9449,106.9449,106.6439,106.6677,21400.0
2011-03-17 10:40:00,134.63,134.63,134.24,134.58,15400.0,106.6518,106.6518,106.3429,106.6122,15400.0
2011-03-17 10:50:00,134.53,134.59,134.19,134.3,10300.0,106.5726,106.6201,106.3033,106.3904,10300.0
2011-03-17 11:00:00,134.34,134.38,133.97,134.12,20000.0,106.4221,106.4538,106.129,106.2478,20000.0
2011-03-17 11:10:00,134.09,134.09,133.62,133.67,5100.0,106.2241,106.2241,105.8517,105.8913,5100.0
2011-03-17 11:20:00,133.69,133.82,133.51,133.64,23100.0,105.9072,106.0102,105.7646,105.8676,23100.0
2011-03-17 11:30:00,133.77,134.14,133.61,134.01,12300.0,105.9706,106.2637,105.8438,106.1607,12300.0
2011-03-17 11:40:00,133.97,134.04,133.78,133.95,10700.0,106.129,106.1844,105.9785,106.1131,10700.0
2011-03-17 11:50:00,133.91,134.49,133.91,134.2,14100.0,106.0815,106.5409,106.0815,106.3112,14100.0
2011-03-17 12:00:00,134.28,134.41,134.18,134.27,17100.0,106.3746,106.4775,106.2953,106.3666,17100.0
2011-03-17 12:10:00,134.33,134.52,134.3,134.49,7400.0,106.4142,106.5647,106.3904,106.5409,7400.0
2011-03-17 12:20:00,134.54,134.79,134.54,134.75,11100.0,106.5805,106.7786,106.5805,106.7469,11100.0
2011-03-17 12:30:00,134.74,134.85,134.69,134.72,6500.0,106.739,106.8261,106.6994,106.7231,6500.0
2011-03-17 12:40:00,134.7,134.78,134.58,134.68,9300.0,106.7073,106.7707,106.6122,106.6914,9300.0
2011-03-17 12:50:00,134.72,134.8,134.7,134.73,5200.0,106.7231,106.7865,106.7073,106.731,5200.0
2011-03-17 13:00:00,134.72,134.8,134.65,134.78,15300.0,106.7231,106.7865,106.6677,106.7707,15300.0
2011-03-17 13:10:00,134.78,134.92,134.77,134.79,16700.0,106.7707,106.8816,106.7627,106.7786,16700.0
2011-03-17 13:20:00,134.8,134.8,134.36,134.39,12000.0,106.7865,106.7865,106.4379,106.4617,12000.0
2011-03-17 13:30:00,134.29,134.63,134.11,134.62,7000.0,106.3825,106.6518,106.2399,106.6439,7000.0
2011-03-17 13:40:00,134.68,134.68,134.29,134.46,12400.0,106.6914,106.6914,106.3825,106.5172,12400.0
2011-03-17 13:50:00,134.41,134.61,134.22,134.6,37000.0,106.4775,106.636,106.327,106.6281,37000.0
2011-03-17 14:00:00,134.6,134.71,134.46,134.56,12200.0,106.6281,106.7152,106.5172,106.5964,12200.0
2011-03-17 14:10:00,134.53,134.56,134.2,134.35,17900.0,106.5726,106.5964,106.3112,106.43,17900.0
2011-03-17 14:20:00,134.39,134.73,134.26,134.64,14400.0,106.4617,106.731,106.3587,106.6598,14400.0
2011-03-17 14:30:00,134.6,134.74,134.49,134.51,18300.0,106.6281,106.739,106.5409,106.5568,18300.0
2011-03-17 14:40:00,134.46,134.84,134.45,134.71,13000.0,106.5172,106.8182,106.5092,106.7152,13000.0
2011-03-17 14:50:00,134.69,135.0,134.69,134.78,5700.0,106.6994,106.9449,106.6994,106.7707,5700.0
2011-03-17 15:00:00,134.78,134.78,134.53,134.59,15200.0,106.7707,106.7707,106.5726,106.6201,15200.0
2011-03-17 15:10:00,134.66,134.66,134.41,134.52,6800.0,106.6756,106.6756,106.4775,106.5647,6800.0
2011-03-17 15:20:00,134.56,134.64,134.32,134.36,8100.0,106.5964,106.6598,106.4063,106.4379,8100.0
2011-03-17 15:30:00,134.38,134.56,134.32,134.56,11700.0,106.4538,106.5964,106.4063,106.5964,11700.0
2011-03-17 15:40:00,134.66,134.83,134.41,134.63,19400.0,106.6756,106.8103,106.4775,106.6518,19400.0
2011-03-17 15:50:00,134.61,134.63,134.42,134.51,22500.0,106.636,106.6518,106.4855,106.5568,22500.0
2011-03-18 09:30:00,136.52,136.52,135.61,135.94,56000.0,108.1491,108.1491,107.4282,107.6896,56000.0
2011-03-18 09:40:00,135.66,136.62,135.66,136.17,8800.0,107.4678,108.2283,107.4678,107.8718,8800.0
2011-03-18 09:50:00,136.17,136.34,135.99,136.21,13400.0,107.8718,108.0065,107.7292,107.9035,13400.0
2011-03-18 10:00:00,136.09,136.19,135.87,136.0,6700.0,107.8084,107.8876,107.6341,107.7371,6700.0
2011-03-18 10:10:00,136.04,136.22,135.78,135.96,20400.0,107.7688,107.9114,107.5628,107.7054,20400.0
2011-03-18 10:20:00,135.93,136.0,135.71,135.79,4800.0,107.6817,107.7371,107.5074,107.5708,4800.0
2011-03-18 10:30:00,135.73,135.9,135.6,135.75,7200.0,107.5232,107.6579,107.4202,107.5391,7200.0
2011-03-18 10:40:00,135.85,136.07,135.85,135.98,7900.0,107.6183,107.7926,107.6183,107.7213,7900.0
2011-03-18 10:50:00,135.94,135.99,135.73,135.75,7500.0,107.6896,107.7292,107.5232,107.5391,7500.0
2011-03-18 11:00:00,135.88,136.0,135.7,135.81,9800.0,107.6421,107.7371,107.4995,107.5866,9800.0
2011-03-18 11:10:00,135.85,135.92,135.71,135.85,8200.0,107.6183,107.6737,107.5074,107.6183,8200.0
2011-03-18 11:20:00,135.8,135.8,135.56,135.64,7400.0,107.5787,107.5787,107.3886,107.4519,7400.0
2011-03-18 11:30:00,135.6,135.93,135.55,135.73,10100.0,107.4202,107.6817,107.3806,107.5232,10100.0
2011-03-18 11:40:00,135.76,135.82,135.3,135.36,5500.0,107.547,107.5945,107.1826,107.2301,5500.0
2011-03-18 11:50:00,135.43,135.69,135.33,135.68,3400.0,107.2856,107.4915,107.2064,107.4836,3400.0
2011-03-18 12:00:00,135.68,135.79,135.61,135.67,5900.0,107.4836,107.5708,107.4282,107.4757,5900.0
2011-03-18 12:10:00,135.66,135.66,135.47,135.55,3200.0,107.4678,107.4678,107.3173,107.3806,3200.0
2011-03-18 12:20:00,135.56,135.79,135.56,135.65,7100.0,107.3886,107.5708,107.3886,107.4599,7100.0
2011-03-18 12:30:00,135.64,135.71,135.51,135.56,4900.0,107.4519,107.5074,107.349,107.3886,4900.0
2011-03-18 12:40:00,135.53,135.64,135.43,135.6,4100.0,107.3648,107.4519,107.2856,107.4202,4100.0
2011-03-18 12:50:00,135.62,135.64,135.49,135.6,3900.0,107.4361,107.4519,107.3331,107.4202,3900.0
2011-03-18 13:00:00,135.55,135.71,135.55,135.7,6400.0,107.3806,107.5074,107.3806,107.4995,6400.0
2011-03-18 13:10:00,135.7,135.76,135.61,135.73,4800.0,107.4995,107.547,107.4282,107.5232,4800.0
2011-03-18 13:20:00,135.74,135.75,135.53,135.67,4700.0,107.5312,107.5391,107.3648,107.4757,4700.0
2011-03-18 13:30:00,135.65,135.79,135.55,135.7,7300.0,107.4599,107.5708,107.3806,107.4995,7300.0
2011-03-18 13:40:00,135.7,135.7,135.49,135.54,3500.0,107.4995,107.4995,107.3331,107.3727,3500.0
2011-03-18 13:50:00,135.56,135.59,135.43,135.51,4800.0,107.3886,107.4123,107.2856,107.349,4800.0
2011-03-18 14:00:00,135.52,135.53,135.42,135.46,1200.0,107.3569,107.3648,107.2777,107.3093,1200.0
2011-03-18 14:10:00,135.46,135.46,135.01,135.04,10100.0,107.3093,107.3093,106.9529,106.9766,10100.0
2011-03-18 14:20:00,135.07,135.24,135.03,135.24,7100.0,107.0004,107.1351,106.9687,107.1351,7100.0
2011-03-18 14:30:00,135.22,135.43,135.2,135.41,8100.0,107.1192,107.2856,107.1034,107.2697,8100.0
2011-03-18 14:40:00,135.44,135.44,135.27,135.27,2600.0,107.2935,107.2935,107.1588,107.1588,2600.0
2011-03-18 14:50:00,135.26,135.36,134.82,134.93,10200.0,107.1509,107.2301,106.8023,106.8895,10200.0
2011-03-18 15:00:00,134.94,135.05,134.82,134.99,10800.0,106.8974,106.9845,106.8023,106.937,10800.0
2011-03-18 15:10:00,134.99,135.13,134.88,135.13,17700.0,106.937,107.0479,106.8499,107.0479,17700.0
2011-03-18 15:20:00,135.13,135.13,134.88,134.92,10600.0,107.0479,107.0479,106.8499,106.8816,10600.0
2011-03-18 15:30:00,134.94,135.28,134.91,135.25,12900.0,106.8974,107.1668,106.8736,107.143,12900.0
2011-03-18 15:40:00,135.19,135.44,135.12,135.32,19500.0,107.0955,107.2935,107.04,107.1984,19500.0
2011-03-18 15:50:00,135.33,135.63,135.31,135.44,37200.0,107.2064,107.444,107.1905,107.2935,37200.0
2011-03-21 09:30:00,137.44,137.44,136.33,136.91,8800.0,108.8779,108.8779,107.9985,108.458,8800.0
2011-03-21 09:40:00,136.92,137.91,136.91,137.67,6800.0,108.4659,109.2502,108.458,109.0601,6800.0
2011-03-21 09:50:00,137.71,137.81,137.61,137.7,3400.0,109.0918,109.171,109.0125,109.0838,3400.0
2011-03-21 10:00:00,137.6,137.9,137.4,137.77,18700.0,109.0046,109.2423,108.8462,109.1393,18700.0
2011-03-21 10:10:00,137.65,137.73,137.4,137.5,7800.0,109.0442,109.1076,108.8462,108.9254,7800.0
2011-03-21 10:20:00,137.52,137.69,137.43,137.65,8800.0,108.9412,109.0759,108.8699,109.0442,8800.0
2011-03-21 10:30:00,137.68,137.8,137.55,137.69,10000.0,109.068,109.1631,108.965,109.0759,10000.0
2011-03-21 10:40:00,137.7,137.75,137.57,137.71,16100.0,109.0838,109.1234,108.9809,109.0918,16100.0
2011-03-21 10:50:00,137.66,137.7,137.52,137.7,6500.0,109.0522,109.0838,108.9412,109.0838,6500.0
2011-03-21 11:00:00,137.7,137.82,137.63,137.67,13000.0,109.0838,109.1789,109.0284,109.0601,13000.0
2011-03-21 11:10:00,137.69,137.75,137.51,137.57,13300.0,109.0759,109.1234,108.9333,108.9809,13300.0
2011-03-21 11:20:00,137.65,137.65,137.4,137.4,5600.0,109.0442,109.0442,108.8462,108.8462,5600.0
2011-03-21 11:30:00,137.44,137.45,137.03,137.03,18900.0,108.8779,108.8858,108.5531,108.5531,18900.0
2011-03-21 11:40:00,137.03,137.24,136.96,137.15,12100.0,108.5531,108.7194,108.4976,108.6481,12100.0
2011-03-21 11:50:00,137.14,137.2,137.05,137.08,9900.0,108.6402,108.6877,108.5689,108.5927,9900.0
2011-03-21 12:00:00,137.06,137.14,136.94,137.08,10400.0,108.5768,108.6402,108.4818,108.5927,10400.0
2011-03-21 12:10:00,137.08,137.13,136.92,137.01,11300.0,108.5927,108.6323,108.4659,108.5372,11300.0
2011-03-21 12:20:00,136.97,137.23,136.93,137.23,7900.0,108.5055,108.7115,108.4739,108.7115,7900.0
2011-03-21 12:30:00,137.25,137.42,137.21,137.24,5500.0,108.7274,108.862,108.6957,108.7194,5500.0
2011-03-21 12:40:00,137.2,137.3,137.1,137.27,5000.0,108.6877,108.767,108.6085,108.7432,5000.0
2011-03-21 12:50:00,137.34,137.34,137.1,137.2,4400.0,108.7987,108.7987,108.6085,108.6877,4400.0
2011-03-21 13:00:00,137.19,137.39,137.09,137.16,10300.0,108.6798,108.8383,108.6006,108.6561,10300.0
2011-03-21 13:10:00,137.17,137.17,136.88,136.98,9300.0,108.664,108.664,108.4342,108.5135,9300.0
2011-03-21 13:20:00,136.94,136.98,136.68,136.71,7100.0,108.4818,108.5135,108.2758,108.2996,7100.0
2011-03-21 13:30:00,136.67,136.78,136.61,136.68,5400.0,108.2679,108.355,108.2204,108.2758,5400.0
2011-03-21 13:40:00,136.7,136.88,136.6,136.66,8100.0,108.2917,108.4342,108.2124,108.26,8100.0
2011-03-21 13:50:00,136.72,136.98,136.68,136.98,4600.0,108.3075,108.5135,108.2758,108.5135,4600.0
2011-03-21 14:00:00,137.0,137.05,136.85,137.0,13700.0,108.5293,108.5689,108.4105,108.5293,13700.0
2011-03-21 14:10:00,137.0,137.03,136.89,136.89,17300.0,108.5293,108.5531,108.4422,108.4422,17300.0
2011-03-21 14:20:00,136.87,136.89,136.72,136.72,9900.0,108.4263,108.4422,108.3075,108.3075,9900.0
2011-03-21 14:30:00,136.76,136.9,136.73,136.85,13400.0,108.3392,108.4501,108.3154,108.4105,13400.0
2011-03-21 14:40:00,136.85,136.85,136.68,136.73,14800.0,108.4105,108.4105,108.2758,108.3154,14800.0
2011-03-21 14:50:00,136.68,136.73,136.52,136.63,16500.0,108.2758,108.3154,108.1491,108.2362,16500.0
2011-03-21 15:00:00,136.64,136.79,136.61,136.76,15200.0,108.2441,108.3629,108.2204,108.3392,15200.0
2011-03-21 15:10:00,136.74,136.74,136.48,136.55,20700.0,108.3233,108.3233,108.1174,108.1728,20700.0
2011-03-21 15:20:00,136.49,136.5,136.35,136.43,15300.0,108.1253,108.1332,108.0144,108.0778,15300.0
2011-03-21 15:30:00,136.44,136.66,136.42,136.52,19000.0,108.0857,108.26,108.0698,108.1491,19000.0
2011-03-21 15:40:00,136.52,136.69,136.42,136.52,33500.0,108.1491,108.2837,108.0698,108.1491,33500.0
2011-03-21 15:50:00,136.52,136.57,136.37,136.47,55500.0,108.1491,108.1887,108.0302,108.1095,55500.0
2011-03-22 09:30:00,136.19,136.5,135.89,135.98,14200.0,107.8876,108.1332,107.65,107.7213,14200.0
2011-03-22 09:40:00,136.23,136.23,135.6,135.6,9000.0,107.9193,107.9193,107.4202,107.4202,9000.0
2011-03-22 09:50:00,135.6,136.11,135.6,135.73,23800.0,107.4202,107.8243,107.4202,107.5232,23800.0
2011-03-22 10:00:00,135.67,136.26,135.67,136.12,19300.0,107.4757,107.9431,107.4757,107.8322,19300.0
2011-03-22 10:10:00,136.15,136.15,135.67,135.67,10200.0,107.856,107.856,107.4757,107.4757,10200.0
2011-03-22 10:20:00,135.88,136.25,135.88,136.24,4300.0,107.6421,107.9352,107.6421,107.9272,4300.0
2011-03-22 10:30:00,136.32,136.32,136.0,136.11,5000.0,107.9906,107.9906,107.7371,107.8243,5000.0
2011-03-22 10:40:00,136.08,136.13,135.53,135.57,7600.0,107.8005,107.8401,107.3648,107.3965,7600.0
2011-03-22 10:50:00,135.57,135.82,135.46,135.46,14200.0,107.3965,107.5945,107.3093,107.3093,14200.0
2011-03-22 11:00:00,135.51,135.86,135.45,135.8,6700.0,107.349,107.6262,107.3014,107.5787,6700.0
2011-03-22 11:10:00,135.81,135.83,135.52,135.65,8200.0,107.5866,107.6025,107.3569,107.4599,8200.0
2011-03-22 11:20:00,135.61,135.86,135.51,135.79,7900.0,107.4282,107.6262,107.349,107.5708,7900.0
2011-03-22 11:30:00,135.77,135.86,135.61,135.83,5900.0,107.5549,107.6262,107.4282,107.6025,5900.0
2011-03-22 11:40:00,135.77,135.92,135.76,135.92,11900.0,107.5549,107.6737,107.547,107.6737,11900.0
2011-03-22 11:50:00,135.94,136.0,135.67,135.67,21000.0,107.6896,107.7371,107.4757,107.4757,21000.0
2011-03-22 12:00:00,135.7,135.82,135.44,135.44,10400.0,107.4995,107.5945,107.2935,107.2935,10400.0
2011-03-22 12:10:00,135.5,135.63,135.4,135.54,6700.0,107.341,107.444,107.2618,107.3727,6700.0
2011-03-22 12:20:00,135.54,135.7,135.41,135.59,14400.0,107.3727,107.4995,107.2697,107.4123,14400.0
2011-03-22 12:30:00,135.48,135.55,135.24,135.38,13000.0,107.3252,107.3806,107.1351,107.246,13000.0
2011-03-22 12:40:00,135.4,135.6,135.34,135.55,6900.0,107.2618,107.4202,107.2143,107.3806,6900.0
2011-03-22 12:50:00,135.59,135.63,135.33,135.42,10300.0,107.4123,107.444,107.2064,107.2777,10300.0
2011-03-22 13:00:00,135.46,135.51,135.3,135.47,4500.0,107.3093,107.349,107.1826,107.3173,4500.0
2011-03-22 13:10:00,135.49,135.69,135.49,135.58,3500.0,107.3331,107.4915,107.3331,107.4044,3500.0
2011-03-22 13:20:00,135.58,135.58,135.38,135.38,5900.0,107.4044,107.4044,107.246,107.246,5900.0
2011-03-22 13:30:00,135.36,135.47,135.19,135.35,5500.0,107.2301,107.3173,107.0955,107.2222,5500.0
2011-03-22 13:40:00,135.36,135.44,135.29,135.44,2200.0,107.2301,107.2935,107.1747,107.2935,2200.0
2011-03-22 13:50:00,135.46,135.6,135.45,135.56,3700.0,107.3093,107.4202,107.3014,107.3886,3700.0
2011-03-22 14:00:00,135.54,135.56,135.24,135.24,4500.0,107.3727,107.3886,107.1351,107.1351,4500.0
2011-03-22 14:10:00,135.18,135.34,135.12,135.24,9200.0,107.0875,107.2143,107.04,107.1351,9200.0
2011-03-22 14:20:00,135.25,135.36,135.17,135.25,6400.0,107.143,107.2301,107.0796,107.143,6400.0
2011-03-22 14:30:00,135.28,135.45,135.25,135.28,8900.0,107.1668,107.3014,107.143,107.1668,8900.0
2011-03-22 14:40:00,135.32,135.37,135.21,135.3,6800.0,107.1984,107.238,107.1113,107.1826,6800.0
2011-03-22 14:50:00,135.29,135.42,135.17,135.38,7700.0,107.1747,107.2777,107.0796,107.246,7700.0
2011-03-22 15:00:00,135.43,135.46,135.25,135.41,7900.0,107.2856,107.3093,107.143,107.2697,7900.0
2011-03-22 15:10:00,135.41,135.57,135.41,135.54,6000.0,107.2697,107.3965,107.2697,107.3727,6000.0
2011-03-22 15:20:00,135.56,135.6,135.48,135.55,8500.0,107.3886,107.4202,107.3252,107.3806,8500.0
2011-03-22 15:30:00,135.54,135.72,135.54,135.67,6100.0,107.3727,107.5153,107.3727,107.4757,6100.0
2011-03-22 15:40:00,135.65,135.81,135.53,135.61,17500.0,107.4599,107.5866,107.3648,107.4282,17500.0
2011-03-22 15:50:00,135.58,135.74,135.53,135.61,20400.0,107.4044,107.5312,107.3648,107.4282,20400.0
2011-03-23 09:30:00,135.32,135.32,134.7,134.91,6600.0,107.1984,107.1984,106.7073,106.8736,6600.0
2011-03-23 09:40:00,134.9,135.05,134.57,134.57,5400.0,106.8657,106.9845,106.6043,106.6043,5400.0
2011-03-23 09:50:00,134.74,135.18,134.74,134.99,3800.0,106.739,107.0875,106.739,106.937,3800.0
2011-03-23 10:00:00,134.9,134.9,134.4,134.75,4700.0,106.8657,106.8657,106.4696,106.7469,4700.0
2011-03-23 10:10:00,134.65,134.67,134.37,134.55,5300.0,106.6677,106.6835,106.4459,106.5885,5300.0
2011-03-23 10:20:00,134.57,134.71,134.49,134.54,11200.0,106.6043,106.7152,106.5409,106.5805,11200.0
2011-03-23 10:30:00,134.67,134.79,134.45,134.45,2800.0,106.6835,106.7786,106.5092,106.5092,2800.0
2011-03-23 10:40:00,134.45,134.46,133.97,133.97,5100.0,106.5092,106.5172,106.129,106.129,5100.0
2011-03-23 10:50:00,134.01,134.18,133.95,134.0,7000.0,106.1607,106.2953,106.1131,106.1528,7000.0
2011-03-23 11:00:00,134.07,134.34,134.04,134.34,3300.0,106.2082,106.4221,106.1844,106.4221,3300.0
2011-03-23 11:10:00,134.39,134.61,134.36,134.38,9400.0,106.4617,106.636,106.4379,106.4538,9400.0
2011-03-23 11:20:00,134.4,134.62,134.37,134.61,4100.0,106.4696,106.6439,106.4459,106.636,4100.0
2011-03-23 11:30:00,134.61,134.98,134.61,134.98,6400.0,106.636,106.9291,106.636,106.9291,6400.0
2011-03-23 11:40:00,134.99,135.18,134.94,135.08,6500.0,106.937,107.0875,106.8974,107.0083,6500.0
2011-03-23 11:50:00,135.04,135.19,134.94,134.94,2800.0,106.9766,107.0955,106.8974,106.8974,2800.0
2011-03-23 12:00:00,134.96,135.05,134.86,134.94,4500.0,106.9133,106.9845,106.834,106.8974,4500.0
2011-03-23 12:10:00,134.91,135.04,134.91,135.03,3600.0,106.8736,106.9766,106.8736,106.9687,3600.0
2011-03-23 12:20:00,135.07,135.46,135.03,135.36,6000.0,107.0004,107.3093,106.9687,107.2301,6000.0
2011-03-23 12:30:00,135.46,135.5,135.38,135.38,3000.0,107.3093,107.341,107.246,107.246,3000.0
2011-03-23 12:40:00,135.34,135.45,135.23,135.45,7200.0,107.2143,107.3014,107.1271,107.3014,7200.0
2011-03-23 12:50:00,135.45,135.49,135.11,135.25,6400.0,107.3014,107.3331,107.0321,107.143,6400.0
2011-03-23 13:00:00,135.18,135.2,135.01,135.06,4300.0,107.0875,107.1034,106.9529,106.9925,4300.0
2011-03-23 13:10:00,135.06,135.26,135.02,135.26,4700.0,106.9925,107.1509,106.9608,107.1509,4700.0
2011-03-23 13:20:00,135.21,135.26,134.95,134.98,5600.0,107.1113,107.1509,106.9053,106.9291,5600.0
2011-03-23 13:30:00,134.96,135.17,134.96,135.14,7300.0,106.9133,107.0796,106.9133,107.0558,7300.0
2011-03-23 13:40:00,135.11,135.26,135.07,135.24,7500.0,107.0321,107.1509,107.0004,107.1351,7500.0
2011-03-23 13:50:00,135.28,135.39,135.19,135.24,6200.0,107.1668,107.2539,107.0955,107.1351,6200.0
2011-03-23 14:00:00,135.23,135.23,135.05,135.16,9300.0,107.1271,107.1271,106.9845,107.0717,9300.0
2011-03-23 14:10:00,135.15,135.17,135.06,135.11,12300.0,107.0638,107.0796,106.9925,107.0321,12300.0
2011-03-23 14:20:00,135.13,135.18,135.05,135.1,10000.0,107.0479,107.0875,106.9845,107.0242,10000.0
2011-03-23 14:30:00,135.12,135.14,135.04,135.1,9100.0,107.04,107.0558,106.9766,107.0242,9100.0
2011-03-23 14:40:00,135.11,135.16,135.05,135.16,9100.0,107.0321,107.0717,106.9845,107.0717,9100.0
2011-03-23 14:50:00,135.16,135.6,135.16,135.52,10900.0,107.0717,107.4202,107.0717,107.3569,10900.0
2011-03-23 15:00:00,135.52,135.61,135.42,135.43,10200.0,107.3569,107.4282,107.2777,107.2856,10200.0
2011-03-23 15:10:00,135.47,135.7,135.42,135.56,16400.0,107.3173,107.4995,107.2777,107.3886,16400.0
2011-03-23 15:20:00,135.59,135.66,135.42,135.52,17700.0,107.4123,107.4678,107.2777,107.3569,17700.0
2011-03-23 15:30:00,135.52,135.52,135.36,135.41,15700.0,107.3569,107.3569,107.2301,107.2697,15700.0
2011-03-23 15:40:00,135.46,135.46,135.16,135.28,19900.0,107.3093,107.3093,107.0717,107.1668,19900.0
2011-03-23 15:50:00,135.26,135.31,135.04,135.06,29900.0,107.1509,107.1905,106.9766,106.9925,29900.0
2011-03-24 09:30:00,135.62,136.0,135.5,135.68,6100.0,107.4361,107.7371,107.341,107.4836,6100.0
2011-03-24 09:40:00,135.5,135.86,135.42,135.64,12800.0,107.341,107.6262,107.2777,107.4519,12800.0
2011-03-24 09:50:00,135.6,136.01,135.57,135.86,7900.0,107.4202,107.745,107.3965,107.6262,7900.0
2011-03-24 10:00:00,135.7,136.06,135.63,135.69,7100.0,107.4995,107.7847,107.444,107.4915,7100.0
2011-03-24 10:10:00,135.8,135.8,135.38,135.46,3900.0,107.5787,107.5787,107.246,107.3093,3900.0
2011-03-24 10:20:00,135.6,135.77,135.6,135.66,5000.0,107.4202,107.5549,107.4202,107.4678,5000.0
2011-03-24 10:30:00,135.64,135.8,135.62,135.71,4500.0,107.4519,107.5787,107.4361,107.5074,4500.0
2011-03-24 10:40:00,135.69,135.78,135.52,135.52,3800.0,107.4915,107.5628,107.3569,107.3569,3800.0
2011-03-24 10:50:00,135.48,136.07,135.48,136.07,11800.0,107.3252,107.7926,107.3252,107.7926,11800.0
2011-03-24 11:00:00,136.03,136.36,136.03,136.18,8900.0,107.7609,108.0223,107.7609,107.8797,8900.0
2011-03-24 11:10:00,136.2,136.34,135.89,135.93,15100.0,107.8956,108.0065,107.65,107.6817,15100.0
2011-03-24 11:20:00,136.02,136.07,135.74,135.74,5200.0,107.753,107.7926,107.5312,107.5312,5200.0
2011-03-24 11:30:00,135.79,135.91,135.69,135.84,7800.0,107.5708,107.6658,107.4915,107.6104,7800.0
2011-03-24 11:40:00,135.83,135.89,135.65,135.66,5500.0,107.6025,107.65,107.4599,107.4678,5500.0
2011-03-24 11:50:00,135.61,135.89,135.6,135.84,11500.0,107.4282,107.65,107.4202,107.6104,11500.0
2011-03-24 12:00:00,135.84,135.98,135.79,135.79,6200.0,107.6104,107.7213,107.5708,107.5708,6200.0
2011-03-24 12:10:00,135.87,136.0,135.76,135.97,7400.0,107.6341,107.7371,107.547,107.7134,7400.0
2011-03-24 12:20:00,135.97,136.05,135.88,136.03,5200.0,107.7134,107.7767,107.6421,107.7609,5200.0
2011-03-24 12:30:00,136.06,136.06,135.7,135.71,8200.0,107.7847,107.7847,107.4995,107.5074,8200.0
2011-03-24 12:40:00,135.69,135.79,135.63,135.63,5800.0,107.4915,107.5708,107.444,107.444,5800.0
2011-03-24 12:50:00,135.64,135.69,135.41,135.58,8600.0,107.4519,107.4915,107.2697,107.4044,8600.0
2011-03-24 13:00:00,135.5,135.66,135.49,135.62,6300.0,107.341,107.4678,107.3331,107.4361,6300.0
2011-03-24 13:10:00,135.62,135.69,135.56,135.64,5500.0,107.4361,107.4915,107.3886,107.4519,5500.0
2011-03-24 13:20:00,135.67,135.67,135.54,135.6,5000.0,107.4757,107.4757,107.3727,107.4202,5000.0
2011-03-24 13:30:00,135.66,135.72,135.56,135.63,7500.0,107.4678,107.5153,107.3886,107.444,7500.0
2011-03-24 13:40:00,135.67,135.67,135.43,135.54,8500.0,107.4757,107.4757,107.2856,107.3727,8500.0
2011-03-24 13:50:00,135.49,135.68,135.41,135.67,8300.0,107.3331,107.4836,107.2697,107.4757,8300.0
2011-03-24 14:00:00,135.65,135.76,135.59,135.72,8700.0,107.4599,107.547,107.4123,107.5153,8700.0
2011-03-24 14:10:00,135.72,135.78,135.59,135.69,6800.0,107.5153,107.5628,107.4123,107.4915,6800.0
2011-03-24 14:20:00,135.71,135.79,135.57,135.65,7000.0,107.5074,107.5708,107.3965,107.4599,7000.0
2011-03-24 14:30:00,135.67,135.83,135.67,135.68,9900.0,107.4757,107.6025,107.4757,107.4836,9900.0
2011-03-24 14:40:00,135.8,135.97,135.77,135.79,8000.0,107.5787,107.7134,107.5549,107.5708,8000.0
2011-03-24 14:50:00,135.8,135.82,135.65,135.71,7300.0,107.5787,107.5945,107.4599,107.5074,7300.0
2011-03-24 15:00:00,135.73,135.8,135.62,135.8,4800.0,107.5232,107.5787,107.4361,107.5787,4800.0
2011-03-24 15:10:00,135.74,136.1,135.74,136.05,12600.0,107.5312,107.8163,107.5312,107.7767,12600.0
2011-03-24 15:20:00,136.03,136.27,135.98,136.15,14400.0,107.7609,107.951,107.7213,107.856,14400.0
2011-03-24 15:30:00,136.15,136.16,135.82,135.92,17000.0,107.856,107.8639,107.5945,107.6737,17000.0
2011-03-24 15:40:00,135.9,135.91,135.71,135.79,30100.0,107.6579,107.6658,107.5074,107.5708,30100.0
2011-03-24 15:50:00,135.78,135.8,135.66,135.68,31000.0,107.5628,107.5787,107.4678,107.4836,31000.0
2011-03-25 09:30:00,135.87,136.05,135.68,135.76,7400.0,107.6341,107.7767,107.4836,107.547,7400.0
2011-03-25 09:40:00,135.74,136.06,135.65,136.06,3600.0,107.5312,107.7847,107.4599,107.7847,3600.0
2011-03-25 09:50:00,136.06,136.12,135.73,135.9,4000.0,107.7847,107.8322,107.5232,107.6579,4000.0
2011-03-25 10:00:00,135.89,136.08,135.83,136.0,5100.0,107.65,107.8005,107.6025,107.7371,5100.0
2011-03-25 10:10:00,136.0,136.08,135.89,135.89,2200.0,107.7371,107.8005,107.65,107.65,2200.0
2011-03-25 10:20:00,136.02,136.32,135.96,136.18,3600.0,107.753,107.9906,107.7054,107.8797,3600.0
2011-03-25 10:30:00,136.23,136.53,136.23,136.4,4600.0,107.9193,108.157,107.9193,108.054,4600.0
2011-03-25 10:40:00,136.46,136.65,136.43,136.65,4800.0,108.1015,108.252,108.0778,108.252,4800.0
2011-03-25 10:50:00,136.65,136.78,136.61,136.72,4200.0,108.252,108.355,108.2204,108.3075,4200.0
2011-03-25 11:00:00,136.65,136.83,136.58,136.69,6000.0,108.252,108.3946,108.1966,108.2837,6000.0
2011-03-25 11:10:00,136.77,136.83,136.6,136.74,5300.0,108.3471,108.3946,108.2124,108.3233,5300.0
2011-03-25 11:20:00,136.77,136.82,136.6,136.67,2900.0,108.3471,108.3867,108.2124,108.2679,2900.0
2011-03-25 11:30:00,136.65,136.74,136.63,136.65,3600.0,108.252,108.3233,108.2362,108.252,3600.0
2011-03-25 11:40:00,136.63,136.78,136.62,136.74,5300.0,108.2362,108.355,108.2283,108.3233,5300.0
2011-03-25 11:50:00,136.65,136.8,136.63,136.74,3200.0,108.252,108.3709,108.2362,108.3233,3200.0
2011-03-25 12:00:00,136.77,136.82,136.73,136.76,3900.0,108.3471,108.3867,108.3154,108.3392,3900.0
2011-03-25 12:10:00,136.78,136.9,136.69,136.89,4400.0,108.355,108.4501,108.2837,108.4422,4400.0
2011-03-25 12:20:00,136.89,136.93,136.8,136.81,4500.0,108.4422,108.4739,108.3709,108.3788,4500.0
2011-03-25 12:30:00,136.86,136.87,136.55,136.57,4200.0,108.4184,108.4263,108.1728,108.1887,4200.0
2011-03-25 12:40:00,136.57,136.75,136.55,136.69,3600.0,108.1887,108.3313,108.1728,108.2837,3600.0
2011-03-25 12:50:00,136.74,136.75,136.55,136.55,3700.0,108.3233,108.3313,108.1728,108.1728,3700.0
2011-03-25 13:00:00,136.56,136.56,136.43,136.51,3100.0,108.1807,108.1807,108.0778,108.1411,3100.0
2011-03-25 13:10:00,136.52,136.54,136.3,136.46,4700.0,108.1491,108.1649,107.9748,108.1015,4700.0
2011-03-25 13:20:00,136.47,136.47,136.39,136.44,4000.0,108.1095,108.1095,108.0461,108.0857,4000.0
2011-03-25 13:30:00,136.5,136.51,136.36,136.42,7600.0,108.1332,108.1411,108.0223,108.0698,7600.0
2011-03-25 13:40:00,136.42,136.5,136.38,136.44,3000.0,108.0698,108.1332,108.0382,108.0857,3000.0
2011-03-25 13:50:00,136.44,136.47,136.12,136.13,7000.0,108.0857,108.1095,107.8322,107.8401,7000.0
2011-03-25 14:00:00,136.17,136.21,136.1,136.2,5400.0,107.8718,107.9035,107.8163,107.8956,5400.0
2011-03-25 14:10:00,136.2,136.42,136.2,136.29,3700.0,107.8956,108.0698,107.8956,107.9669,3700.0
2011-03-25 14:20:00,136.26,136.3,136.19,136.22,4500.0,107.9431,107.9748,107.8876,107.9114,4500.0
2011-03-25 14:30:00,136.15,136.17,136.06,136.13,2400.0,107.856,107.8718,107.7847,107.8401,2400.0
2011-03-25 14:40:00,136.12,136.34,136.1,136.28,6200.0,107.8322,108.0065,107.8163,107.9589,6200.0
2011-03-25 14:50:00,136.25,136.4,136.22,136.4,3900.0,107.9352,108.054,107.9114,108.054,3900.0
2011-03-25 15:00:00,136.34,136.4,136.28,136.36,8400.0,108.0065,108.054,107.9589,108.0223,8400.0
2011-03-25 15:10:00,136.32,136.51,136.29,136.43,9500.0,107.9906,108.1411,107.9669,108.0778,9500.0
2011-03-25 15:20:00,136.37,136.46,136.22,136.3,6600.0,108.0302,108.1015,107.9114,107.9748,6600.0
2011-03-25 15:30:00,136.3,136.49,136.27,136.45,6800.0,107.9748,108.1253,107.951,108.0936,6800.0
2011-03-25 15:40:00,136.49,136.51,135.94,135.99,31600.0,108.1253,108.1411,107.6896,107.7292,31600.0
2011-03-25 15:50:00,135.99,136.0,135.76,135.92,39700.0,107.7292,107.7371,107.547,107.6737,39700.0
2011-03-28 09:30:00,136.52,137.0,135.44,136.99,19300.0,108.1491,108.5293,107.2935,108.5214,19300.0
2011-03-28 09:40:00,137.17,137.17,136.86,137.17,7500.0,108.664,108.664,108.4184,108.664,7500.0
2011-03-28 09:50:00,137.06,137.35,136.93,137.26,17800.0,108.5768,108.8066,108.4739,108.7353,17800.0
2011-03-28 10:00:00,137.27,137.44,137.07,137.31,15400.0,108.7432,108.8779,108.5848,108.7749,15400.0
2011-03-28 10:10:00,137.27,137.28,136.88,137.02,25100.0,108.7432,108.7511,108.4342,108.5452,25100.0
2011-03-28 10:20:00,137.0,137.15,136.9,136.96,14100.0,108.5293,108.6481,108.4501,108.4976,14100.0
2011-03-28 10:30:00,136.99,137.05,136.88,136.89,10000.0,108.5214,108.5689,108.4342,108.4422,10000.0
2011-03-28 10:40:00,136.91,137.03,136.85,136.9,55800.0,108.458,108.5531,108.4105,108.4501,55800.0
2011-03-28 10:50:00,136.89,136.89,136.54,136.85,14300.0,108.4422,108.4422,108.1649,108.4105,14300.0
2011-03-28 11:00:00,136.82,136.88,136.69,136.87,12600.0,108.3867,108.4342,108.2837,108.4263,12600.0
2011-03-28 11:10:00,136.8,137.05,136.78,136.89,6500.0,108.3709,108.5689,108.355,108.4422,6500.0
2011-03-28 11:20:00,136.88,137.0,136.8,137.0,3200.0,108.4342,108.5293,108.3709,108.5293,3200.0
2011-03-28 11:30:00,137.01,137.08,136.65,136.72,8500.0,108.5372,108.5927,108.252,108.3075,8500.0
2011-03-28 11:40:00,136.67,136.88,136.67,136.88,13600.0,108.2679,108.4342,108.2679,108.4342,13600.0
2011-03-28 11:50:00,136.91,136.96,136.81,136.89,4200.0,108.458,108.4976,108.3788,108.4422,4200.0
2011-03-28 12:00:00,136.87,136.9,136.75,136.85,7600.0,108.4263,108.4501,108.3313,108.4105,7600.0
2011-03-28 12:10:00,136.82,136.97,136.73,136.84,13000.0,108.3867,108.5055,108.3154,108.4026,13000.0
2011-03-28 12:20:00,136.81,136.89,136.76,136.78,4500.0,108.3788,108.4422,108.3392,108.355,4500.0
2011-03-28 12:30:00,136.8,136.84,136.76,136.82,4500.0,108.3709,108.4026,108.3392,108.3867,4500.0
2011-03-28 12:40:00,136.77,136.89,136.75,136.78,6200.0,108.3471,108.4422,108.3313,108.355,6200.0
2011-03-28 12:50:00,136.77,136.89,136.75,136.79,6300.0,108.3471,108.4422,108.3313,108.3629,6300.0
2011-03-28 13:00:00,136.84,136.87,136.8,136.84,4000.0,108.4026,108.4263,108.3709,108.4026,4000.0
2011-03-28 13:10:00,136.84,136.89,136.78,136.8,11700.0,108.4026,108.4422,108.355,108.3709,11700.0
2011-03-28 13:20:00,136.79,136.85,136.75,136.77,7500.0,108.3629,108.4105,108.3313,108.3471,7500.0
2011-03-28 13:30:00,136.78,136.88,136.76,136.85,10700.0,108.355,108.4342,108.3392,108.4105,10700.0
2011-03-28 13:40:00,136.83,136.86,136.75,136.77,7900.0,108.3946,108.4184,108.3313,108.3471,7900.0
2011-03-28 13:50:00,136.72,136.8,136.71,136.76,9700.0,108.3075,108.3709,108.2996,108.3392,9700.0
2011-03-28 14:00:00,136.78,136.79,136.72,136.75,6500.0,108.355,108.3629,108.3075,108.3313,6500.0
2011-03-28 14:10:00,136.74,136.8,136.68,136.78,24300.0,108.3233,108.3709,108.2758,108.355,24300.0
2011-03-28 14:20:00,136.79,136.94,136.76,136.87,7500.0,108.3629,108.4818,108.3392,108.4263,7500.0
2011-03-28 14:30:00,136.83,137.08,136.82,137.08,5600.0,108.3946,108.5927,108.3867,108.5927,5600.0
2011-03-28 14:40:00,137.08,137.14,136.92,136.92,7600.0,108.5927,108.6402,108.4659,108.4659,7600.0
2011-03-28 14:50:00,136.87,136.91,136.71,136.85,4700.0,108.4263,108.458,108.2996,108.4105,4700.0
2011-03-28 15:00:00,136.81,137.06,136.76,136.92,6800.0,108.3788,108.5768,108.3392,108.4659,6800.0
2011-03-28 15:10:00,136.91,136.98,136.84,136.88,3400.0,108.458,108.5135,108.4026,108.4342,3400.0
2011-03-28 15:20:00,136.84,136.98,136.79,136.81,13000.0,108.4026,108.5135,108.3629,108.3788,13000.0
2011-03-28 15:30:00,136.84,136.89,136.77,136.81,10700.0,108.4026,108.4422,108.3471,108.3788,10700.0
2011-03-28 15:40:00,136.76,136.88,136.55,136.64,31200.0,108.3392,108.4342,108.1728,108.2441,31200.0
2011-03-28 15:50:00,136.65,136.75,136.41,136.47,38800.0,108.252,108.3313,108.0619,108.1095,38800.0
2011-03-29 09:30:00,136.22,136.6,135.99,136.04,7900.0,107.9114,108.2124,107.7292,107.7688,7900.0
2011-03-29 09:40:00,136.1,136.15,135.46,135.48,12000.0,107.8163,107.856,107.3093,107.3252,12000.0
2011-03-29 09:50:00,135.66,135.89,135.66,135.8,4800.0,107.4678,107.65,107.4678,107.5787,4800.0
2011-03-29 10:00:00,135.82,136.28,135.66,136.2,7700.0,107.5945,107.9589,107.4678,107.8956,7700.0
2011-03-29 10:10:00,136.28,136.47,136.17,136.33,8500.0,107.9589,108.1095,107.8718,107.9985,8500.0
2011-03-29 10:20:00,136.3,136.31,136.02,136.23,21800.0,107.9748,107.9827,107.753,107.9193,21800.0
2011-03-29 10:30:00,136.26,136.26,135.92,135.96,2900.0,107.9431,107.9431,107.6737,107.7054,2900.0
2011-03-29 10:40:00,136.06,136.22,136.0,136.12,14300.0,107.7847,107.9114,107.7371,107.8322,14300.0
2011-03-29 10:50:00,136.18,136.18,136.01,136.13,1800.0,107.8797,107.8797,107.745,107.8401,1800.0
2011-03-29 11:00:00,136.14,136.39,136.06,136.39,5900.0,107.848,108.0461,107.7847,108.0461,5900.0
2011-03-29 11:10:00,136.39,136.4,136.24,136.37,2000.0,108.0461,108.054,107.9272,108.0302,2000.0
2011-03-29 11:20:00,136.37,136.68,136.37,136.65,2100.0,108.0302,108.2758,108.0302,108.252,2100.0
2011-03-29 11:30:00,136.65,136.74,136.47,136.57,4800.0,108.252,108.3233,108.1095,108.1887,4800.0
2011-03-29 11:40:00,136.55,136.75,136.54,136.75,2700.0,108.1728,108.3313,108.1649,108.3313,2700.0
2011-03-29 11:50:00,136.75,136.86,136.73,136.85,1600.0,108.3313,108.4184,108.3154,108.4105,1600.0
2011-03-29 12:00:00,136.86,137.03,136.84,136.94,3300.0,108.4184,108.5531,108.4026,108.4818,3300.0
2011-03-29 12:10:00,136.94,137.09,136.94,137.09,3800.0,108.4818,108.6006,108.4818,108.6006,3800.0
2011-03-29 12:20:00,137.05,137.13,136.93,136.98,6500.0,108.5689,108.6323,108.4739,108.5135,6500.0
2011-03-29 12:30:00,136.98,137.1,136.94,136.96,10200.0,108.5135,108.6085,108.4818,108.4976,10200.0
2011-03-29 12:40:00,137.04,137.04,136.96,137.04,3000.0,108.561,108.561,108.4976,108.561,3000.0
2011-03-29 12:50:00,137.06,137.14,137.03,137.08,1500.0,108.5768,108.6402,108.5531,108.5927,1500.0
2011-03-29 13:00:00,137.1,137.14,136.94,136.98,3000.0,108.6085,108.6402,108.4818,108.5135,3000.0
2011-03-29 13:10:00,137.0,137.02,136.96,136.97,1000.0,108.5293,108.5452,108.4976,108.5055,1000.0
2011-03-29 13:20:00,136.94,137.01,136.93,136.99,1800.0,108.4818,108.5372,108.4739,108.5214,1800.0
2011-03-29 13:30:00,137.03,137.13,136.95,137.08,2100.0,108.5531,108.6323,108.4897,108.5927,2100.0
2011-03-29 13:40:00,137.03,137.2,136.99,137.2,1400.0,108.5531,108.6877,108.5214,108.6877,1400.0
2011-03-29 13:50:00,137.19,137.26,137.03,137.1,2900.0,108.6798,108.7353,108.5531,108.6085,2900.0
2011-03-29 14:00:00,137.08,137.4,137.07,137.4,10900.0,108.5927,108.8462,108.5848,108.8462,10900.0
2011-03-29 14:10:00,137.39,137.5,137.34,137.5,12800.0,108.8383,108.9254,108.7987,108.9254,12800.0
2011-03-29 14:20:00,137.47,137.47,137.2,137.22,18200.0,108.9016,108.9016,108.6877,108.7036,18200.0
2011-03-29 14:30:00,137.26,137.3,137.13,137.17,6100.0,108.7353,108.767,108.6323,108.664,6100.0
2011-03-29 14:40:00,137.16,137.41,137.12,137.41,3500.0,108.6561,108.8541,108.6244,108.8541,3500.0
2011-03-29 14:50:00,137.43,137.54,137.42,137.5,11000.0,108.8699,108.9571,108.862,108.9254,11000.0
2011-03-29 15:00:00,137.51,137.7,137.51,137.67,17600.0,108.9333,109.0838,108.9333,109.0601,17600.0
2011-03-29 15:10:00,137.65,137.86,137.62,137.81,13500.0,109.0442,109.2106,109.0205,109.171,13500.0
2011-03-29 15:20:00,137.77,137.96,137.77,137.9,23700.0,109.1393,109.2898,109.1393,109.2423,23700.0
2011-03-29 15:30:00,137.9,138.0,137.75,137.83,17400.0,109.2423,109.3215,109.1234,109.1868,17400.0
2011-03-29 15:40:00,137.87,138.04,137.72,137.98,21200.0,109.2185,109.3532,109.0997,109.3056,21200.0
2011-03-29 15:50:00,137.98,138.13,137.93,138.0,44600.0,109.3056,109.4245,109.266,109.3215,44600.0
2011-03-30 09:30:00,138.68,139.14,138.68,138.93,7700.0,109.8602,110.2246,109.8602,110.0582,7700.0
2011-03-30 09:40:00,139.06,139.06,138.74,138.92,1500.0,110.1612,110.1612,109.9077,110.0503,1500.0
2011-03-30 09:50:00,138.89,138.92,138.61,138.83,5600.0,110.0265,110.0503,109.8047,109.979,5600.0
2011-03-30 10:00:00,138.81,138.87,138.53,138.61,3000.0,109.9632,110.0107,109.7414,109.8047,3000.0
2011-03-30 10:10:00,138.52,138.6,138.45,138.57,5800.0,109.7334,109.7968,109.678,109.773,5800.0
2011-03-30 10:20:00,138.54,138.61,138.43,138.5,5200.0,109.7493,109.8047,109.6621,109.7176,5200.0
2011-03-30 10:30:00,138.42,138.53,138.27,138.31,9600.0,109.6542,109.7414,109.5354,109.5671,9600.0
2011-03-30 10:40:00,138.34,138.6,138.3,138.4,6800.0,109.5908,109.7968,109.5591,109.6384,6800.0
2011-03-30 10:50:00,138.4,138.52,138.27,138.46,5700.0,109.6384,109.7334,109.5354,109.6859,5700.0
2011-03-30 11:00:00,138.45,138.45,137.97,138.01,11300.0,109.678,109.678,109.2977,109.3294,11300.0
2011-03-30 11:10:00,138.18,138.26,138.09,138.22,3600.0,109.4641,109.5275,109.3928,109.4958,3600.0
2011-03-30 11:20:00,138.32,138.32,137.99,138.03,4800.0,109.575,109.575,109.3136,109.3453,4800.0
2011-03-30 11:30:00,138.02,138.05,137.89,137.96,4000.0,109.3373,109.3611,109.2344,109.2898,4000.0
2011-03-30 11:40:00,137.99,138.13,137.95,137.98,12200.0,109.3136,109.4245,109.2819,109.3056,12200.0
2011-03-30 11:50:00,138.0,138.04,137.89,137.93,3600.0,109.3215,109.3532,109.2344,109.266,3600.0
2011-03-30 12:00:00,137.97,138.03,137.88,137.9,12900.0,109.2977,109.3453,109.2264,109.2423,12900.0
2011-03-30 12:10:00,137.93,138.15,137.93,138.02,11000.0,109.266,109.4403,109.266,109.3373,11000.0
2011-03-30 12:20:00,138.03,138.16,137.96,137.98,12900.0,109.3453,109.4482,109.2898,109.3056,12900.0
2011-03-30 12:30:00,137.96,138.13,137.96,137.98,5200.0,109.2898,109.4245,109.2898,109.3056,5200.0
2011-03-30 12:40:00,137.99,138.03,137.89,137.93,6200.0,109.3136,109.3453,109.2344,109.266,6200.0
2011-03-30 12:50:00,137.94,138.04,137.93,137.94,4700.0,109.274,109.3532,109.266,109.274,4700.0
2011-03-30 13:00:00,137.97,138.12,137.95,138.0,6900.0,109.2977,109.4166,109.2819,109.3215,6900.0
2011-03-30 13:10:00,138.02,138.03,137.97,138.02,6400.0,109.3373,109.3453,109.2977,109.3373,6400.0
2011-03-30 13:20:00,138.0,138.03,137.91,137.94,5300.0,109.3215,109.3453,109.2502,109.274,5300.0
2011-03-30 13:30:00,137.96,138.02,137.88,137.88,3700.0,109.2898,109.3373,109.2264,109.2264,3700.0
2011-03-30 13:40:00,137.91,137.92,137.82,137.82,4800.0,109.2502,109.2581,109.1789,109.1789,4800.0
2011-03-30 13:50:00,137.82,137.82,137.67,137.71,4300.0,109.1789,109.1789,109.0601,109.0918,4300.0
2011-03-30 14:00:00,137.76,137.81,137.67,137.71,7300.0,109.1314,109.171,109.0601,109.0918,7300.0
2011-03-30 14:10:00,137.72,137.77,137.66,137.66,6000.0,109.0997,109.1393,109.0522,109.0522,6000.0
2011-03-30 14:20:00,137.62,137.81,137.61,137.72,5600.0,109.0205,109.171,109.0125,109.0997,5600.0
2011-03-30 14:30:00,137.72,137.8,137.63,137.67,8300.0,109.0997,109.1631,109.0284,109.0601,8300.0
2011-03-30 14:40:00,137.66,137.74,137.52,137.53,8600.0,109.0522,109.1155,108.9412,108.9492,8600.0
2011-03-30 14:50:00,137.54,137.59,137.44,137.44,17400.0,108.9571,108.9967,108.8779,108.8779,17400.0
2011-03-30 15:00:00,137.42,137.54,137.4,137.45,24800.0,108.862,108.9571,108.8462,108.8858,24800.0
2011-03-30 15:10:00,137.45,137.51,137.24,137.51,38100.0,108.8858,108.9333,108.7194,108.9333,38100.0
2011-03-30 15:20:00,137.51,137.55,137.43,137.44,12700.0,108.9333,108.965,108.8699,108.8779,12700.0
2011-03-30 15:30:00,137.4,137.5,137.34,137.35,16200.0,108.8462,108.9254,108.7987,108.8066,16200.0
2011-03-30 15:40:00,137.35,137.44,137.19,137.21,20100.0,108.8066,108.8779,108.6798,108.6957,20100.0
2011-03-30 15:50:00,137.23,137.31,137.12,137.31,28600.0,108.7115,108.7749,108.6244,108.7749,28600.0
2011-03-31 09:30:00,137.23,137.68,137.12,137.3,5100.0,108.7115,109.068,108.6244,108.767,5100.0
2011-03-31 09:40:00,137.37,137.63,137.19,137.27,17200.0,108.8224,109.0284,108.6798,108.7432,17200.0
2011-03-31 09:50:00,137.3,137.41,137.27,137.33,3200.0,108.767,108.8541,108.7432,108.7907,3200.0
2011-03-31 10:00:00,137.3,137.44,137.07,137.3,9400.0,108.767,108.8779,108.5848,108.767,9400.0
2011-03-31 10:10:00,137.31,137.5,137.25,137.3,5900.0,108.7749,108.9254,108.7274,108.767,5900.0
2011-03-31 10:20:00,137.34,137.75,137.3,137.55,9000.0,108.7987,109.1234,108.767,108.965,9000.0
2011-03-31 10:30:00,137.64,137.75,137.56,137.58,6100.0,109.0363,109.1234,108.9729,108.9888,6100.0
2011-03-31 10:40:00,137.58,137.64,137.42,137.43,6000.0,108.9888,109.0363,108.862,108.8699,6000.0
2011-03-31 10:50:00,137.42,137.72,137.39,137.72,2400.0,108.862,109.0997,108.8383,109.0997,2400.0
2011-03-31 11:00:00,137.68,137.68,137.42,137.42,5800.0,109.068,109.068,108.862,108.862,5800.0
2011-03-31 11:10:00,137.46,137.58,137.41,137.57,3000.0,108.8937,108.9888,108.8541,108.9809,3000.0
2011-03-31 11:20:00,137.5,137.61,137.36,137.37,5400.0,108.9254,109.0125,108.8145,108.8224,5400.0
2011-03-31 11:30:00,137.39,137.49,137.23,137.49,5200.0,108.8383,108.9175,108.7115,108.9175,5200.0
2011-03-31 11:40:00,137.45,137.5,137.35,137.5,3200.0,108.8858,108.9254,108.8066,108.9254,3200.0
2011-03-31 11:50:00,137.49,137.54,137.25,137.3,4000.0,108.9175,108.9571,108.7274,108.767,4000.0
2011-03-31 12:00:00,137.3,137.53,137.29,137.45,3500.0,108.767,108.9492,108.759,108.8858,3500.0
2011-03-31 12:10:00,137.42,137.48,137.23,137.33,5600.0,108.862,108.9096,108.7115,108.7907,5600.0
2011-03-31 12:20:00,137.33,137.49,137.31,137.44,3500.0,108.7907,108.9175,108.7749,108.8779,3500.0
2011-03-31 12:30:00,137.42,137.51,137.35,137.51,8900.0,108.862,108.9333,108.8066,108.9333,8900.0
2011-03-31 12:40:00,137.51,137.66,137.41,137.41,8000.0,108.9333,109.0522,108.8541,108.8541,8000.0
2011-03-31 12:50:00,137.42,137.52,137.4,137.49,5600.0,108.862,108.9412,108.8462,108.9175,5600.0
2011-03-31 13:00:00,137.5,137.5,137.33,137.37,6300.0,108.9254,108.9254,108.7907,108.8224,6300.0
2011-03-31 13:10:00,137.37,137.44,137.34,137.41,5300.0,108.8224,108.8779,108.7987,108.8541,5300.0
2011-03-31 13:20:00,137.39,137.44,137.29,137.29,5500.0,108.8383,108.8779,108.759,108.759,5500.0
2011-03-31 13:30:00,137.3,137.46,137.3,137.35,7300.0,108.767,108.8937,108.767,108.8066,7300.0
2011-03-31 13:40:00,137.33,137.43,137.28,137.33,14800.0,108.7907,108.8699,108.7511,108.7907,14800.0
2011-03-31 13:50:00,137.34,137.34,137.25,137.28,7000.0,108.7987,108.7987,108.7274,108.7511,7000.0
2011-03-31 14:00:00,137.29,137.4,137.2,137.33,8800.0,108.759,108.8462,108.6877,108.7907,8800.0
2011-03-31 14:10:00,137.37,137.46,137.32,137.36,7200.0,108.8224,108.8937,108.7828,108.8145,7200.0
2011-03-31 14:20:00,137.35,137.35,137.13,137.16,5800.0,108.8066,108.8066,108.6323,108.6561,5800.0
2011-03-31 14:30:00,137.16,137.44,137.14,137.44,8000.0,108.6561,108.8779,108.6402,108.8779,8000.0
2011-03-31 14:40:00,137.42,137.43,137.26,137.34,15300.0,108.862,108.8699,108.7353,108.7987,15300.0
2011-03-31 14:50:00,137.28,137.45,137.28,137.32,11000.0,108.7511,108.8858,108.7511,108.7828,11000.0
2011-03-31 15:00:00,137.34,137.38,137.26,137.33,7900.0,108.7987,108.8303,108.7353,108.7907,7900.0
2011-03-31 15:10:00,137.35,137.5,137.29,137.46,14000.0,108.8066,108.9254,108.759,108.8937,14000.0
2011-03-31 15:20:00,137.45,137.46,137.31,137.4,10200.0,108.8858,108.8937,108.7749,108.8462,10200.0
2011-03-31 15:30:00,137.43,137.51,137.26,137.49,9800.0,108.8699,108.9333,108.7353,108.9175,9800.0
2011-03-31 15:40:00,137.46,137.57,137.31,137.55,19500.0,108.8937,108.9809,108.7749,108.965,19500.0
2011-03-31 15:50:00,137.52,137.8,137.52,137.63,92200.0,108.9412,109.1631,108.9412,109.0284,92200.0
2011-04-01 09:30:00,138.0,138.75,137.94,138.54,27200.0,109.3215,109.9156,109.274,109.7493,27200.0
2011-04-01 09:40:00,138.56,138.75,138.07,138.11,19600.0,109.7651,109.9156,109.3769,109.4086,19600.0
2011-04-01 09:50:00,138.12,138.23,137.87,137.88,16000.0,109.4166,109.5037,109.2185,109.2264,16000.0
2011-04-01 10:00:00,137.88,138.27,137.75,138.19,15200.0,109.2264,109.5354,109.1234,109.472,15200.0
2011-04-01 10:10:00,138.24,138.3,138.12,138.23,17800.0,109.5116,109.5591,109.4166,109.5037,17800.0
2011-04-01 10:20:00,138.29,138.29,138.11,138.22,10000.0,109.5512,109.5512,109.4086,109.4958,10000.0
2011-04-01 10:30:00,138.24,138.45,138.23,138.44,5200.0,109.5116,109.678,109.5037,109.6701,5200.0
2011-04-01 10:40:00,138.45,138.62,138.43,138.52,7400.0,109.678,109.8126,109.6621,109.7334,7400.0
2011-04-01 10:50:00,138.49,138.49,138.17,138.23,5800.0,109.7097,109.7097,109.4562,109.5037,5800.0
2011-04-01 11:00:00,138.31,138.42,138.25,138.32,2700.0,109.5671,109.6542,109.5195,109.575,2700.0
2011-04-01 11:10:00,138.33,138.39,138.28,138.34,4000.0,109.5829,109.6304,109.5433,109.5908,4000.0
2011-04-01 11:20:00,138.38,138.51,138.35,138.51,6300.0,109.6225,109.7255,109.5988,109.7255,6300.0
2011-04-01 11:30:00,138.51,139.1,138.43,139.06,21700.0,109.7255,110.1929,109.6621,110.1612,21700.0
2011-04-01 11:40:00,139.09,139.15,138.84,138.84,5200.0,110.185,110.2325,109.9869,109.9869,5200.0
2011-04-01 11:50:00,138.87,139.03,138.67,139.03,12900.0,110.0107,110.1374,109.8523,110.1374,12900.0
2011-04-01 12:00:00,139.03,139.24,138.99,139.23,4200.0,110.1374,110.3038,110.1058,110.2959,4200.0
2011-04-01 12:10:00,139.23,139.66,139.23,139.65,17500.0,110.2959,110.6365,110.2959,110.6286,17500.0
2011-04-01 12:20:00,139.65,139.9,139.65,139.89,16400.0,110.6286,110.8266,110.6286,110.8187,16400.0
2011-04-01 12:30:00,139.9,140.07,139.79,140.07,21900.0,110.8266,110.9613,110.7395,110.9613,21900.0
2011-04-01 12:40:00,140.06,140.15,139.98,140.01,6900.0,110.9534,111.0247,110.89,110.9138,6900.0
2011-04-01 12:50:00,139.99,140.2,139.97,140.11,10400.0,110.8979,111.0643,110.8821,110.993,10400.0
2011-04-01 13:00:00,140.12,140.21,140.1,140.21,7900.0,111.0009,111.0722,110.9851,111.0722,7900.0
2011-04-01 13:10:00,140.17,140.27,140.13,140.15,5000.0,111.0405,111.1198,111.0088,111.0247,5000.0
2011-04-01 13:20:00,140.19,140.24,140.16,140.16,6800.0,111.0564,111.096,111.0326,111.0326,6800.0
2011-04-01 13:30:00,140.23,140.36,140.19,140.29,5200.0,111.0881,111.191,111.0564,111.1356,5200.0
2011-04-01 13:40:00,140.36,140.42,140.26,140.3,6500.0,111.191,111.2386,111.1118,111.1435,6500.0
2011-04-01 13:50:00,140.34,140.42,140.31,140.39,4300.0,111.1752,111.2386,111.1514,111.2148,4300.0
2011-04-01 14:00:00,140.42,140.51,140.33,140.38,9900.0,111.2386,111.3099,111.1673,111.2069,9900.0
2011-04-01 14:10:00,140.4,140.64,140.37,140.59,25100.0,111.2227,111.4129,111.199,111.3733,25100.0
2011-04-01 14:20:00,140.66,140.66,140.5,140.66,12700.0,111.4287,111.4287,111.302,111.4287,12700.0
2011-04-01 14:30:00,140.61,140.68,140.59,140.6,13000.0,111.3891,111.4445,111.3733,111.3812,13000.0
2011-04-01 14:40:00,140.56,140.56,140.3,140.45,21200.0,111.3495,111.3495,111.1435,111.2623,21200.0
2011-04-01 14:50:00,140.44,140.69,140.44,140.66,14000.0,111.2544,111.4525,111.2544,111.4287,14000.0
2011-04-01 15:00:00,140.6,140.62,140.36,140.49,14700.0,111.3812,111.397,111.191,111.294,14700.0
2011-04-01 15:10:00,140.51,140.54,140.37,140.49,27000.0,111.3099,111.3336,111.199,111.294,27000.0
2011-04-01 15:20:00,140.48,140.73,140.47,140.62,24900.0,111.2861,111.4842,111.2782,111.397,24900.0
2011-04-01 15:30:00,140.64,140.76,140.6,140.76,14300.0,111.4129,111.5079,111.3812,111.5079,14300.0
2011-04-01 15:40:00,140.76,140.95,140.71,140.78,18600.0,111.5079,111.6584,111.4683,111.5238,18600.0
2011-04-01 15:50:00,140.8,140.98,140.75,140.96,42000.0,111.5396,111.6822,111.5,111.6664,42000.0
2011-04-04 09:30:00,140.8,140.99,140.5,140.85,8400.0,111.5396,111.6901,111.302,111.5792,8400.0
2011-04-04 09:40:00,140.85,141.34,140.78,141.26,43800.0,111.5792,111.9674,111.5238,111.904,43800.0
2011-04-04 09:50:00,141.26,141.59,141.23,141.4,41200.0,111.904,112.1654,111.8802,112.0149,41200.0
2011-04-04 10:00:00,141.4,141.4,140.83,140.86,18300.0,112.0149,112.0149,111.5634,111.5871,18300.0
2011-04-04 10:10:00,140.81,140.99,140.81,140.88,4600.0,111.5475,111.6901,111.5475,111.603,4600.0
2011-04-04 10:20:00,140.83,141.12,140.58,140.58,8300.0,111.5634,111.7931,111.3653,111.3653,8300.0
2011-04-04 10:30:00,140.74,140.96,140.66,140.78,7300.0,111.4921,111.6664,111.4287,111.5238,7300.0
2011-04-04 10:40:00,140.79,141.0,140.79,140.86,4100.0,111.5317,111.698,111.5317,111.5871,4100.0
2011-04-04 10:50:00,140.97,140.97,140.71,140.74,2900.0,111.6743,111.6743,111.4683,111.4921,2900.0
2011-04-04 11:00:00,140.83,141.01,140.72,140.76,5000.0,111.5634,111.706,111.4762,111.5079,5000.0
2011-04-04 11:10:00,140.82,140.9,140.77,140.84,2300.0,111.5555,111.6188,111.5158,111.5713,2300.0
2011-04-04 11:20:00,140.83,141.08,140.82,141.05,6600.0,111.5634,111.7614,111.5555,111.7377,6600.0
2011-04-04 11:30:00,141.03,141.03,140.87,140.9,4700.0,111.7218,111.7218,111.5951,111.6188,4700.0
2011-04-04 11:40:00,140.96,141.0,140.93,140.97,2000.0,111.6664,111.698,111.6426,111.6743,2000.0
2011-04-04 11:50:00,140.97,140.99,140.88,140.94,2200.0,111.6743,111.6901,111.603,111.6505,2200.0
2011-04-04 12:00:00,140.94,141.0,140.9,140.94,3300.0,111.6505,111.698,111.6188,111.6505,3300.0
2011-04-04 12:10:00,140.98,141.05,140.87,140.88,7000.0,111.6822,111.7377,111.5951,111.603,7000.0
2011-04-04 12:20:00,140.95,141.02,140.93,140.94,4200.0,111.6584,111.7139,111.6426,111.6505,4200.0
2011-04-04 12:30:00,140.94,141.0,140.87,140.99,2800.0,111.6505,111.698,111.5951,111.6901,2800.0
2011-04-04 12:40:00,140.99,141.04,140.8,140.86,4000.0,111.6901,111.7297,111.5396,111.5871,4000.0
2011-04-04 12:50:00,140.87,140.97,140.76,140.94,4400.0,111.5951,111.6743,111.5079,111.6505,4400.0
2011-04-04 13:00:00,140.95,141.0,140.84,140.99,2900.0,111.6584,111.698,111.5713,111.6901,2900.0
2011-04-04 13:10:00,140.99,141.01,140.79,140.84,12900.0,111.6901,111.706,111.5317,111.5713,12900.0
2011-04-04 13:20:00,140.86,140.97,140.85,140.92,3100.0,111.5871,111.6743,111.5792,111.6347,3100.0
2011-04-04 13:30:00,140.93,141.0,140.74,141.0,3400.0,111.6426,111.698,111.4921,111.698,3400.0
2011-04-04 13:40:00,140.91,141.0,140.79,140.95,3900.0,111.6268,111.698,111.5317,111.6584,3900.0
2011-04-04 13:50:00,140.95,141.03,140.83,140.91,13400.0,111.6584,111.7218,111.5634,111.6268,13400.0
2011-04-04 14:00:00,140.93,141.0,140.8,140.94,4900.0,111.6426,111.698,111.5396,111.6505,4900.0
2011-04-04 14:10:00,140.85,140.95,140.83,140.91,2500.0,111.5792,111.6584,111.5634,111.6268,2500.0
2011-04-04 14:20:00,140.96,141.08,140.76,140.99,6000.0,111.6664,111.7614,111.5079,111.6901,6000.0
2011-04-04 14:30:00,140.99,140.99,140.81,140.94,3900.0,111.6901,111.6901,111.5475,111.6505,3900.0
2011-04-04 14:40:00,140.92,140.96,140.83,140.9,4600.0,111.6347,111.6664,111.5634,111.6188,4600.0
2011-04-04 14:50:00,140.89,140.89,140.74,140.77,3500.0,111.6109,111.6109,111.4921,111.5158,3500.0
2011-04-04 15:00:00,140.81,140.86,140.71,140.74,9600.0,111.5475,111.5871,111.4683,111.4921,9600.0
2011-04-04 15:10:00,140.76,140.95,140.76,140.91,7100.0,111.5079,111.6584,111.5079,111.6268,7100.0
2011-04-04 15:20:00,140.95,141.08,140.82,140.95,20200.0,111.6584,111.7614,111.5555,111.6584,20200.0
2011-04-04 15:30:00,140.95,141.0,140.86,141.0,20200.0,111.6584,111.698,111.5871,111.698,20200.0
2011-04-04 15:40:00,141.0,141.07,140.91,140.98,25400.0,111.698,111.7535,111.6268,111.6822,25400.0
2011-04-04 15:50:00,140.98,141.15,140.85,140.96,26900.0,111.6822,111.8169,111.5792,111.6664,26900.0
2011-04-05 09:30:00,140.92,141.56,140.79,141.27,9800.0,111.6347,112.1417,111.5317,111.9119,9800.0
2011-04-05 09:40:00,141.19,141.49,141.12,141.44,6600.0,111.8486,112.0862,111.7931,112.0466,6600.0
2011-04-05 09:50:00,141.48,141.68,141.28,141.33,7700.0,112.0783,112.2367,111.9199,111.9595,7700.0
2011-04-05 10:00:00,141.43,141.69,141.08,141.08,55700.0,112.0387,112.2447,111.7614,111.7614,55700.0
2011-04-05 10:10:00,141.09,141.54,141.09,141.44,10300.0,111.7693,112.1258,111.7693,112.0466,10300.0
2011-04-05 10:20:00,141.42,142.0,141.42,141.94,32900.0,112.0308,112.4902,112.0308,112.4427,32900.0
2011-04-05 10:30:00,141.98,142.34,141.98,142.13,13200.0,112.4744,112.7596,112.4744,112.5932,13200.0
2011-04-05 10:40:00,142.13,142.22,142.01,142.04,5200.0,112.5932,112.6645,112.4982,112.5219,5200.0
2011-04-05 10:50:00,141.95,142.03,141.74,141.74,3200.0,112.4506,112.514,112.2843,112.2843,3200.0
2011-04-05 11:00:00,141.73,141.77,141.66,141.71,6700.0,112.2763,112.308,112.2209,112.2605,6700.0
2011-04-05 11:10:00,141.7,141.85,141.64,141.85,5300.0,112.2526,112.3714,112.205,112.3714,5300.0
2011-04-05 11:20:00,141.86,141.93,141.71,141.71,10300.0,112.3793,112.4348,112.2605,112.2605,10300.0
2011-04-05 11:30:00,141.79,141.79,141.62,141.62,3800.0,112.3239,112.3239,112.1892,112.1892,3800.0
2011-04-05 11:40:00,141.62,141.65,141.34,141.38,7600.0,112.1892,112.213,111.9674,111.9991,7600.0
2011-04-05 11:50:00,141.37,141.63,141.25,141.63,5000.0,111.9912,112.1971,111.8961,112.1971,5000.0
2011-04-05 12:00:00,141.57,141.57,141.4,141.4,4700.0,112.1496,112.1496,112.0149,112.0149,4700.0
2011-04-05 12:10:00,141.43,141.43,141.2,141.21,2900.0,112.0387,112.0387,111.8565,111.8644,2900.0
2011-04-05 12:20:00,141.23,141.23,141.04,141.06,25300.0,111.8802,111.8802,111.7297,111.7456,25300.0
2011-04-05 12:30:00,141.06,141.1,140.96,141.03,23000.0,111.7456,111.7773,111.6664,111.7218,23000.0
2011-04-05 12:40:00,141.03,141.21,141.01,141.21,4100.0,111.7218,111.8644,111.706,111.8644,4100.0
2011-04-05 12:50:00,141.22,141.3,141.13,141.25,19900.0,111.8723,111.9357,111.801,111.8961,19900.0
2011-04-05 13:00:00,141.27,141.47,141.26,141.42,5300.0,111.9119,112.0704,111.904,112.0308,5300.0
2011-04-05 13:10:00,141.42,141.52,141.41,141.45,5200.0,112.0308,112.11,112.0228,112.0545,5200.0
2011-04-05 13:20:00,141.52,141.6,141.5,141.51,2100.0,112.11,112.1734,112.0941,112.1021,2100.0
2011-04-05 13:30:00,141.49,141.5,141.41,141.47,3800.0,112.0862,112.0941,112.0228,112.0704,3800.0
2011-04-05 13:40:00,141.49,141.53,141.45,141.52,3800.0,112.0862,112.1179,112.0545,112.11,3800.0
2011-04-05 13:50:00,141.58,141.58,141.52,141.55,5200.0,112.1575,112.1575,112.11,112.1337,5200.0
2011-04-05 14:00:00,141.53,141.59,141.26,141.43,14000.0,112.1179,112.1654,111.904,112.0387,14000.0
2011-04-05 14:10:00,141.39,141.51,141.33,141.5,16400.0,112.007,112.1021,111.9595,112.0941,16400.0
2011-04-05 14:20:00,141.46,141.59,141.46,141.5,5700.0,112.0625,112.1654,112.0625,112.0941,5700.0
2011-04-05 14:30:00,141.53,141.59,141.48,141.51,7100.0,112.1179,112.1654,112.0783,112.1021,7100.0
2011-04-05 14:40:00,141.52,141.58,141.42,141.5,13600.0,112.11,112.1575,112.0308,112.0941,13600.0
2011-04-05 14:50:00,141.55,141.7,141.52,141.66,15700.0,112.1337,112.2526,112.11,112.2209,15700.0
2011-04-05 15:00:00,141.66,141.69,141.52,141.54,15800.0,112.2209,112.2447,112.11,112.1258,15800.0
2011-04-05 15:10:00,141.56,141.6,141.5,141.59,13600.0,112.1417,112.1734,112.0941,112.1654,13600.0
2011-04-05 15:20:00,141.6,141.6,141.52,141.52,9600.0,112.1734,112.1734,112.11,112.11,9600.0
2011-04-05 15:30:00,141.5,141.6,141.43,141.59,11700.0,112.0941,112.1734,112.0387,112.1654,11700.0
2011-04-05 15:40:00,141.6,141.67,141.51,141.58,17800.0,112.1734,112.2288,112.1021,112.1575,17800.0
2011-04-05 15:50:00,141.55,141.6,141.41,141.55,21500.0,112.1337,112.1734,112.0228,112.1337,21500.0
2011-04-06 09:30:00,143.72,145.61,143.72,145.25,175100.0,113.8528,115.35,113.8528,115.0648,175100.0
2011-04-06 09:40:00,145.25,145.93,145.13,145.42,82400.0,115.0648,115.6035,114.9698,115.1995,82400.0
2011-04-06 09:50:00,145.26,145.46,144.68,144.93,39700.0,115.0728,115.2312,114.6133,114.8113,39700.0
2011-04-06 10:00:00,144.99,145.17,144.93,144.97,9900.0,114.8589,115.0015,114.8113,114.843,9900.0
2011-04-06 10:10:00,144.98,144.98,144.52,144.55,16000.0,114.8509,114.8509,114.4865,114.5103,16000.0
2011-04-06 10:20:00,144.58,144.78,144.29,144.71,25600.0,114.5341,114.6925,114.3043,114.6371,25600.0
2011-04-06 10:30:00,144.71,145.0,144.67,144.83,19500.0,114.6371,114.8668,114.6054,114.7321,19500.0
2011-04-06 10:40:00,144.91,144.92,144.79,144.82,2800.0,114.7955,114.8034,114.7004,114.7242,2800.0
2011-04-06 10:50:00,144.82,145.03,144.77,145.01,17600.0,114.7242,114.8906,114.6846,114.8747,17600.0
2011-04-06 11:00:00,144.99,145.03,144.69,144.75,29100.0,114.8589,114.8906,114.6212,114.6687,29100.0
2011-04-06 11:10:00,144.75,144.96,144.63,144.82,9800.0,114.6687,114.8351,114.5737,114.7242,9800.0
2011-04-06 11:20:00,144.89,144.98,144.76,144.8,5800.0,114.7796,114.8509,114.6767,114.7083,5800.0
2011-04-06 11:30:00,144.76,144.83,144.15,144.27,23800.0,114.6767,114.7321,114.1934,114.2885,23800.0
2011-04-06 11:40:00,144.26,144.3,143.95,144.06,30100.0,114.2806,114.3123,114.035,114.1221,30100.0
2011-04-06 11:50:00,144.02,144.12,143.58,143.58,7400.0,114.0904,114.1697,113.7419,113.7419,7400.0
2011-04-06 12:00:00,143.58,143.66,143.48,143.49,5100.0,113.7419,113.8053,113.6627,113.6706,5100.0
2011-04-06 12:10:00,143.47,143.79,143.43,143.63,15600.0,113.6547,113.9082,113.6231,113.7815,15600.0
2011-04-06 12:20:00,143.56,143.9,143.54,143.78,4200.0,113.726,113.9954,113.7102,113.9003,4200.0
2011-04-06 12:30:00,143.65,143.65,143.58,143.6,2700.0,113.7973,113.7973,113.7419,113.7577,2700.0
2011-04-06 12:40:00,143.6,143.71,143.6,143.66,8600.0,113.7577,113.8449,113.7577,113.8053,8600.0
2011-04-06 12:50:00,143.66,143.87,143.6,143.83,54800.0,113.8053,113.9716,113.7577,113.9399,54800.0
2011-04-06 13:00:00,143.94,143.95,143.81,143.82,3400.0,114.0271,114.035,113.9241,113.932,3400.0
2011-04-06 13:10:00,143.86,144.14,143.84,144.11,14700.0,113.9637,114.1855,113.9479,114.1617,14700.0
2011-04-06 13:20:00,144.08,144.14,143.98,143.99,7500.0,114.138,114.1855,114.0588,114.0667,7500.0
2011-04-06 13:30:00,144.03,144.16,143.99,144.06,6600.0,114.0984,114.2014,114.0667,114.1221,6600.0
2011-04-06 13:40:00,144.05,144.11,143.98,144.05,5900.0,114.1142,114.1617,114.0588,114.1142,5900.0
2011-04-06 13:50:00,144.05,144.24,144.02,144.18,6000.0,114.1142,114.2647,114.0904,114.2172,6000.0
2011-04-06 14:00:00,144.21,144.25,144.13,144.25,5000.0,114.241,114.2726,114.1776,114.2726,5000.0
2011-04-06 14:10:00,144.26,144.39,144.2,144.2,3100.0,114.2806,114.3836,114.233,114.233,3100.0
2011-04-06 14:20:00,144.15,144.16,144.0,144.0,10700.0,114.1934,114.2014,114.0746,114.0746,10700.0
2011-04-06 14:30:00,144.04,144.31,144.03,144.31,9300.0,114.1063,114.3202,114.0984,114.3202,9300.0
2011-04-06 14:40:00,144.3,144.3,144.14,144.14,8300.0,114.3123,114.3123,114.1855,114.1855,8300.0
2011-04-06 14:50:00,144.15,144.19,144.09,144.16,6900.0,114.1934,114.2251,114.1459,114.2014,6900.0
2011-04-06 15:00:00,144.18,144.27,144.08,144.12,13000.0,114.2172,114.2885,114.138,114.1697,13000.0
2011-04-06 15:10:00,144.12,144.22,143.99,144.17,20200.0,114.1697,114.2489,114.0667,114.2093,20200.0
2011-04-06 15:20:00,144.18,144.33,144.1,144.16,13900.0,114.2172,114.336,114.1538,114.2014,13900.0
2011-04-06 15:30:00,144.15,144.32,144.14,144.2,23900.0,114.1934,114.3281,114.1855,114.233,23900.0
2011-04-06 15:40:00,144.2,144.31,144.12,144.23,17100.0,114.233,114.3202,114.1697,114.2568,17100.0
2011-04-06 15:50:00,144.27,144.43,144.17,144.21,28000.0,114.2885,114.4152,114.2093,114.241,28000.0
2011-04-07 09:30:00,143.85,144.3,143.59,144.13,7600.0,113.9558,114.3123,113.7498,114.1776,7600.0
2011-04-07 09:40:00,144.18,145.18,144.06,145.04,18400.0,114.2172,115.0094,114.1221,114.8985,18400.0
2011-04-07 09:50:00,145.05,145.12,144.45,144.45,19200.0,114.9064,114.9618,114.4311,114.4311,19200.0
2011-04-07 10:00:00,144.48,144.62,144.36,144.41,5900.0,114.4549,114.5658,114.3598,114.3994,5900.0
2011-04-07 10:10:00,144.39,144.48,144.19,144.33,9000.0,114.3836,114.4549,114.2251,114.336,9000.0
2011-04-07 10:20:00,144.32,144.39,144.2,144.28,5800.0,114.3281,114.3836,114.233,114.2964,5800.0
2011-04-07 10:30:00,144.23,144.3,144.17,144.27,23800.0,114.2568,114.3123,114.2093,114.2885,23800.0
2011-04-07 10:40:00,144.25,144.3,143.32,144.07,14100.0,114.2726,114.3123,113.5359,114.1301,14100.0
2011-04-07 10:50:00,144.18,144.5,144.16,144.4,10000.0,114.2172,114.4707,114.2014,114.3915,10000.0
2011-04-07 11:00:00,144.45,144.84,144.44,144.77,5200.0,114.4311,114.74,114.4232,114.6846,5200.0
2011-04-07 11:10:00,144.77,144.88,144.46,144.51,7600.0,114.6846,114.7717,114.439,114.4786,7600.0
2011-04-07 11:20:00,144.55,144.7,144.44,144.52,4900.0,114.5103,114.6291,114.4232,114.4865,4900.0
2011-04-07 11:30:00,144.52,144.58,144.24,144.35,12000.0,114.4865,114.5341,114.2647,114.3519,12000.0
2011-04-07 11:40:00,144.41,144.68,144.41,144.58,5100.0,114.3994,114.6133,114.3994,114.5341,5100.0
2011-04-07 11:50:00,144.7,145.01,144.48,145.01,5600.0,114.6291,114.8747,114.4549,114.8747,5600.0
2011-04-07 12:00:00,144.92,144.96,144.57,144.68,4400.0,114.8034,114.8351,114.5261,114.6133,4400.0
2011-04-07 12:10:00,144.73,144.8,144.72,144.76,3200.0,114.6529,114.7083,114.645,114.6767,3200.0
2011-04-07 12:20:00,144.77,144.77,144.63,144.75,2300.0,114.6846,114.6846,114.5737,114.6687,2300.0
2011-04-07 12:30:00,144.68,145.21,144.58,145.04,6400.0,114.6133,115.0331,114.5341,114.8985,6400.0
2011-04-07 12:40:00,145.15,145.26,145.03,145.03,5200.0,114.9856,115.0728,114.8906,114.8906,5200.0
2011-04-07 12:50:00,145.03,145.04,144.9,144.97,2800.0,114.8906,114.8985,114.7876,114.843,2800.0
2011-04-07 13:00:00,144.97,145.02,144.73,144.8,3900.0,114.843,114.8826,114.6529,114.7083,3900.0
2011-04-07 13:10:00,144.79,144.79,144.37,144.37,6800.0,114.7004,114.7004,114.3677,114.3677,6800.0
2011-04-07 13:20:00,144.33,144.4,144.28,144.28,6400.0,114.336,114.3915,114.2964,114.2964,6400.0
2011-04-07 13:30:00,144.18,144.18,143.94,144.06,6700.0,114.2172,114.2172,114.0271,114.1221,6700.0
2011-04-07 13:40:00,144.04,144.05,143.68,143.83,3700.0,114.1063,114.1142,113.8211,113.9399,3700.0
2011-04-07 13:50:00,143.88,144.09,143.74,143.93,12500.0,113.9795,114.1459,113.8686,114.0191,12500.0
2011-04-07 14:00:00,143.97,143.98,143.74,143.78,4800.0,114.0508,114.0588,113.8686,113.9003,4800.0
2011-04-07 14:10:00,143.76,143.84,143.63,143.82,4100.0,113.8845,113.9479,113.7815,113.932,4100.0
2011-04-07 14:20:00,143.79,143.88,143.66,143.67,4900.0,113.9082,113.9795,113.8053,113.8132,4900.0
2011-04-07 14:30:00,143.66,144.02,143.66,143.9,4200.0,113.8053,114.0904,113.8053,113.9954,4200.0
2011-04-07 14:40:00,143.89,144.18,143.88,144.17,7200.0,113.9875,114.2172,113.9795,114.2093,7200.0
2011-04-07 14:50:00,144.17,144.4,144.13,144.36,8300.0,114.2093,114.3915,114.1776,114.3598,8300.0
2011-04-07 15:00:00,144.36,144.4,144.09,144.18,10800.0,114.3598,114.3915,114.1459,114.2172,10800.0
2011-04-07 15:10:00,144.17,144.31,144.11,144.31,12200.0,114.2093,114.3202,114.1617,114.3202,12200.0
2011-04-07 15:20:00,144.31,144.31,144.03,144.13,16300.0,114.3202,114.3202,114.0984,114.1776,16300.0
2011-04-07 15:30:00,144.14,144.16,143.98,144.06,14800.0,114.1855,114.2014,114.0588,114.1221,14800.0
2011-04-07 15:40:00,144.09,144.12,143.76,143.83,22500.0,114.1459,114.1697,113.8845,113.9399,22500.0
2011-04-07 15:50:00,143.84,143.87,143.63,143.84,28100.0,113.9479,113.9716,113.7815,113.9479,28100.0
2011-04-08 09:30:00,144.51,144.75,144.4,144.45,2700.0,114.4786,114.6687,114.3915,114.4311,2700.0
2011-04-08 09:40:00,144.3,144.47,144.15,144.15,6900.0,114.3123,114.4469,114.1934,114.1934,6900.0
2011-04-08 09:50:00,144.2,144.21,143.9,144.07,3600.0,114.233,114.241,113.9954,114.1301,3600.0
2011-04-08 10:00:00,144.14,144.26,143.84,143.9,6600.0,114.1855,114.2806,113.9479,113.9954,6600.0
2011-04-08 10:10:00,143.77,143.93,143.69,143.71,7700.0,113.8924,114.0191,113.829,113.8449,7700.0
2011-04-08 10:20:00,143.56,143.86,143.52,143.86,3100.0,113.726,113.9637,113.6944,113.9637,3100.0
2011-04-08 10:30:00,143.86,144.06,143.8,143.98,4100.0,113.9637,114.1221,113.9162,114.0588,4100.0
2011-04-08 10:40:00,143.97,144.07,143.91,143.94,6100.0,114.0508,114.1301,114.0033,114.0271,6100.0
2011-04-08 10:50:00,144.06,144.12,143.83,143.83,3600.0,114.1221,114.1697,113.9399,113.9399,3600.0
2011-04-08 11:00:00,143.64,143.64,143.45,143.47,3200.0,113.7894,113.7894,113.6389,113.6547,3200.0
2011-04-08 11:10:00,143.43,143.59,143.31,143.59,2700.0,113.6231,113.7498,113.528,113.7498,2700.0
2011-04-08 11:20:00,143.47,143.48,143.16,143.21,6500.0,113.6547,113.6627,113.4092,113.4488,6500.0
2011-04-08 11:30:00,143.21,143.29,143.11,143.28,13100.0,113.4488,113.5122,113.3696,113.5042,13100.0
2011-04-08 11:40:00,143.25,143.26,143.22,143.22,1800.0,113.4805,113.4884,113.4567,113.4567,1800.0
2011-04-08 11:50:00,143.22,143.22,143.05,143.07,2400.0,113.4567,113.4567,113.322,113.3379,2400.0
2011-04-08 12:00:00,143.06,143.29,143.06,143.28,2500.0,113.3299,113.5122,113.3299,113.5042,2500.0
2011-04-08 12:10:00,143.2,143.29,143.2,143.27,2400.0,113.4409,113.5122,113.4409,113.4963,2400.0
2011-04-08 12:20:00,143.28,143.28,143.12,143.17,2600.0,113.5042,113.5042,113.3775,113.4171,2600.0
2011-04-08 12:30:00,143.26,143.29,143.15,143.29,5200.0,113.4884,113.5122,113.4012,113.5122,5200.0
2011-04-08 12:40:00,143.29,143.29,143.17,143.23,2000.0,113.5122,113.5122,113.4171,113.4646,2000.0
2011-04-08 12:50:00,143.18,143.18,142.94,143.14,2700.0,113.425,113.425,113.2349,113.3933,2700.0
2011-04-08 13:00:00,143.17,143.25,143.09,143.2,2300.0,113.4171,113.4805,113.3537,113.4409,2300.0
2011-04-08 13:10:00,143.16,143.29,143.1,143.29,2000.0,113.4092,113.5122,113.3616,113.5122,2000.0
2011-04-08 13:20:00,143.25,143.29,143.23,143.29,1400.0,113.4805,113.5122,113.4646,113.5122,1400.0
2011-04-08 13:30:00,143.29,143.29,143.09,143.28,3000.0,113.5122,113.5122,113.3537,113.5042,3000.0
2011-04-08 13:40:00,143.29,143.29,143.13,143.14,1600.0,113.5122,113.5122,113.3854,113.3933,1600.0
2011-04-08 13:50:00,143.23,143.29,143.18,143.18,1000.0,113.4646,113.5122,113.425,113.425,1000.0
2011-04-08 14:00:00,143.25,143.27,143.15,143.16,2600.0,113.4805,113.4963,113.4012,113.4092,2600.0
2011-04-08 14:10:00,143.16,143.16,142.82,142.94,2600.0,113.4092,113.4092,113.1398,113.2349,2600.0
2011-04-08 14:20:00,142.88,142.95,142.69,142.69,4100.0,113.1874,113.2428,113.0368,113.0368,4100.0
2011-04-08 14:30:00,142.72,142.74,142.43,142.63,6500.0,113.0606,113.0764,112.8309,112.9893,6500.0
2011-04-08 14:40:00,142.6,142.6,142.44,142.46,17200.0,112.9655,112.9655,112.8388,112.8546,17200.0
2011-04-08 14:50:00,142.43,142.59,142.33,142.4,26800.0,112.8309,112.9576,112.7517,112.8071,26800.0
2011-04-08 15:00:00,142.38,142.72,142.35,142.71,16800.0,112.7913,113.0606,112.7675,113.0527,16800.0
2011-04-08 15:10:00,142.71,142.87,142.67,142.77,13400.0,113.0527,113.1794,113.021,113.1002,13400.0
2011-04-08 15:20:00,142.77,142.92,142.71,142.88,13800.0,113.1002,113.219,113.0527,113.1874,13800.0
2011-04-08 15:30:00,142.88,143.08,142.84,142.94,20600.0,113.1874,113.3458,113.1557,113.2349,20600.0
2011-04-08 15:40:00,142.94,143.14,142.89,143.11,11700.0,113.2349,113.3933,113.1953,113.3696,11700.0
2011-04-08 15:50:00,143.1,143.21,143.01,143.1,21100.0,113.3616,113.4488,113.2903,113.3616,21100.0
2011-04-11 09:30:00,143.13,143.65,142.78,143.42,12300.0,113.3854,113.7973,113.1081,113.6151,12300.0
2011-04-11 09:40:00,143.27,143.98,143.26,143.96,7200.0,113.4963,114.0588,113.4884,114.0429,7200.0
2011-04-11 09:50:00,144.02,144.02,143.41,143.41,7200.0,114.0904,114.0904,113.6072,113.6072,7200.0
2011-04-11 10:00:00,143.47,143.64,143.07,143.1,15300.0,113.6547,113.7894,113.3379,113.3616,15300.0
2011-04-11 10:10:00,143.11,143.11,142.9,142.96,10200.0,113.3696,113.3696,113.2032,113.2507,10200.0
2011-04-11 10:20:00,142.97,143.16,142.97,143.02,5800.0,113.2587,113.4092,113.2587,113.2983,5800.0
2011-04-11 10:30:00,142.95,143.06,142.85,142.95,11000.0,113.2428,113.3299,113.1636,113.2428,11000.0
2011-04-11 10:40:00,143.04,143.64,142.89,143.64,6600.0,113.3141,113.7894,113.1953,113.7894,6600.0
2011-04-11 10:50:00,143.64,143.77,143.51,143.75,6300.0,113.7894,113.8924,113.6864,113.8766,6300.0
2011-04-11 11:00:00,143.78,143.89,143.63,143.87,4300.0,113.9003,113.9875,113.7815,113.9716,4300.0
2011-04-11 11:10:00,143.85,144.15,143.76,144.04,4700.0,113.9558,114.1934,113.8845,114.1063,4700.0
2011-04-11 11:20:00,144.04,144.08,143.75,144.0,5700.0,114.1063,114.138,113.8766,114.0746,5700.0
2011-04-11 11:30:00,143.92,144.06,143.88,144.0,6700.0,114.0112,114.1221,113.9795,114.0746,6700.0
2011-04-11 11:40:00,143.96,144.06,143.93,143.97,3800.0,114.0429,114.1221,114.0191,114.0508,3800.0
2011-04-11 11:50:00,143.97,144.11,143.92,143.92,6000.0,114.0508,114.1617,114.0112,114.0112,6000.0
2011-04-11 12:00:00,143.94,144.06,143.92,144.06,8000.0,114.0271,114.1221,114.0112,114.1221,8000.0
2011-04-11 12:10:00,144.06,144.12,143.94,143.94,5500.0,114.1221,114.1697,114.0271,114.0271,5500.0
2011-04-11 12:20:00,143.94,144.27,143.94,144.27,10100.0,114.0271,114.2885,114.0271,114.2885,10100.0
2011-04-11 12:30:00,144.28,144.28,143.77,143.86,6700.0,114.2964,114.2964,113.8924,113.9637,6700.0
2011-04-11 12:40:00,143.86,143.97,143.76,143.89,6200.0,113.9637,114.0508,113.8845,113.9875,6200.0
2011-04-11 12:50:00,143.91,144.02,143.83,143.83,8700.0,114.0033,114.0904,113.9399,113.9399,8700.0
2011-04-11 13:00:00,143.78,144.0,143.78,144.0,4300.0,113.9003,114.0746,113.9003,114.0746,4300.0
2011-04-11 13:10:00,144.02,144.02,143.77,143.88,4800.0,114.0904,114.0904,113.8924,113.9795,4800.0
2011-04-11 13:20:00,143.95,144.0,143.83,143.97,4800.0,114.035,114.0746,113.9399,114.0508,4800.0
2011-04-11 13:30:00,143.96,143.98,143.65,143.65,4700.0,114.0429,114.0588,113.7973,113.7973,4700.0
2011-04-11 13:40:00,143.73,143.76,143.55,143.61,4700.0,113.8607,113.8845,113.7181,113.7656,4700.0
2011-04-11 13:50:00,143.56,143.69,143.41,143.41,11200.0,113.726,113.829,113.6072,113.6072,11200.0
2011-04-11 14:00:00,143.52,143.66,143.36,143.65,7500.0,113.6944,113.8053,113.5676,113.7973,7500.0
2011-04-11 14:10:00,143.64,143.64,143.47,143.61,5900.0,113.7894,113.7894,113.6547,113.7656,5900.0
2011-04-11 14:20:00,143.64,143.69,143.49,143.59,6100.0,113.7894,113.829,113.6706,113.7498,6100.0
2011-04-11 14:30:00,143.63,143.7,143.37,143.37,8300.0,113.7815,113.8369,113.5755,113.5755,8300.0
2011-04-11 14:40:00,143.42,143.48,143.31,143.46,7800.0,113.6151,113.6627,113.528,113.6468,7800.0
2011-04-11 14:50:00,143.44,143.56,143.3,143.36,7200.0,113.631,113.726,113.5201,113.5676,7200.0
2011-04-11 15:00:00,143.35,143.35,143.18,143.19,15300.0,113.5597,113.5597,113.425,113.4329,15300.0
2011-04-11 15:10:00,143.17,143.31,143.1,143.25,18200.0,113.4171,113.528,113.3616,113.4805,18200.0
2011-04-11 15:20:00,143.29,143.36,143.24,143.26,7000.0,113.5122,113.5676,113.4725,113.4884,7000.0
2011-04-11 15:30:00,143.23,143.4,143.22,143.35,8700.0,113.4646,113.5993,113.4567,113.5597,8700.0
2011-04-11 15:40:00,143.37,143.74,143.37,143.74,15100.0,113.5755,113.8686,113.5755,113.8686,15100.0
2011-04-11 15:50:00,143.68,143.68,143.37,143.44,34700.0,113.8211,113.8211,113.5755,113.631,34700.0
2011-04-12 09:30:00,142.69,143.33,141.72,141.85,21700.0,113.0368,113.5438,112.2684,112.3714,21700.0
2011-04-12 09:40:00,142.0,142.21,141.7,141.95,15900.0,112.4902,112.6566,112.2526,112.4506,15900.0
2011-04-12 09:50:00,141.94,142.23,141.74,141.94,8800.0,112.4427,112.6724,112.2843,112.4427,8800.0
2011-04-12 10:00:00,141.87,142.05,141.48,141.55,6900.0,112.3872,112.5298,112.0783,112.1337,6900.0
2011-04-12 10:10:00,141.48,141.83,141.47,141.68,4200.0,112.0783,112.3556,112.0704,112.2367,4200.0
2011-04-12 10:20:00,141.79,141.95,141.63,141.89,4500.0,112.3239,112.4506,112.1971,112.4031,4500.0
2011-04-12 10:30:00,141.92,141.94,141.67,141.8,5300.0,112.4269,112.4427,112.2288,112.3318,5300.0
2011-04-12 10:40:00,141.81,141.89,141.68,141.74,15100.0,112.3397,112.4031,112.2367,112.2843,15100.0
2011-04-12 10:50:00,141.8,141.89,141.67,141.89,19100.0,112.3318,112.4031,112.2288,112.4031,19100.0
2011-04-12 11:00:00,141.87,141.95,141.78,141.84,2600.0,112.3872,112.4506,112.316,112.3635,2600.0
2011-04-12 11:10:00,141.97,142.12,141.87,142.11,2700.0,112.4665,112.5853,112.3872,112.5774,2700.0
2011-04-12 11:20:00,141.95,142.16,141.95,142.13,1100.0,112.4506,112.617,112.4506,112.5932,1100.0
2011-04-12 11:30:00,142.14,142.32,142.09,142.32,2600.0,112.6011,112.7437,112.5615,112.7437,2600.0
2011-04-12 11:40:00,142.33,142.36,142.22,142.22,2700.0,112.7517,112.7754,112.6645,112.6645,2700.0
2011-04-12 11:50:00,142.27,142.27,141.99,141.99,2700.0,112.7041,112.7041,112.4823,112.4823,2700.0
2011-04-12 12:00:00,142.03,142.13,142.01,142.01,1400.0,112.514,112.5932,112.4982,112.4982,1400.0
2011-04-12 12:10:00,142.03,142.07,141.89,141.97,3300.0,112.514,112.5457,112.4031,112.4665,3300.0
2011-04-12 12:20:00,141.95,142.0,141.92,141.94,3100.0,112.4506,112.4902,112.4269,112.4427,3100.0
2011-04-12 12:30:00,141.9,141.9,141.72,141.76,5100.0,112.411,112.411,112.2684,112.3001,5100.0
2011-04-12 12:40:00,141.76,141.98,141.76,141.9,4600.0,112.3001,112.4744,112.3001,112.411,4600.0
2011-04-12 12:50:00,141.93,141.93,141.78,141.93,3500.0,112.4348,112.4348,112.316,112.4348,3500.0
2011-04-12 13:00:00,141.92,141.99,141.82,141.9,3500.0,112.4269,112.4823,112.3476,112.411,3500.0
2011-04-12 13:10:00,141.88,141.92,141.79,141.85,3300.0,112.3952,112.4269,112.3239,112.3714,3300.0
2011-04-12 13:20:00,141.88,142.15,141.84,142.15,3300.0,112.3952,112.6091,112.3635,112.6091,3300.0
2011-04-12 13:30:00,142.24,142.24,142.0,142.0,2900.0,112.6804,112.6804,112.4902,112.4902,2900.0
2011-04-12 13:40:00,142.05,142.34,141.97,142.31,4400.0,112.5298,112.7596,112.4665,112.7358,4400.0
2011-04-12 13:50:00,142.32,142.33,142.22,142.27,3100.0,112.7437,112.7517,112.6645,112.7041,3100.0
2011-04-12 14:00:00,142.28,142.55,142.23,142.55,5000.0,112.712,112.9259,112.6724,112.9259,5000.0
2011-04-12 14:10:00,142.52,142.58,142.43,142.48,3800.0,112.9022,112.9497,112.8309,112.8705,3800.0
2011-04-12 14:20:00,142.51,142.63,142.41,142.46,6600.0,112.8942,112.9893,112.815,112.8546,6600.0
2011-04-12 14:30:00,142.48,142.5,142.35,142.38,6700.0,112.8705,112.8863,112.7675,112.7913,6700.0
2011-04-12 14:40:00,142.42,142.56,142.21,142.3,7200.0,112.8229,112.9339,112.6566,112.7279,7200.0
2011-04-12 14:50:00,142.27,142.31,142.11,142.17,5900.0,112.7041,112.7358,112.5774,112.6249,5900.0
2011-04-12 15:00:00,142.19,142.22,142.08,142.13,6600.0,112.6407,112.6645,112.5536,112.5932,6600.0
2011-04-12 15:10:00,142.11,142.11,142.0,142.07,6600.0,112.5774,112.5774,112.4902,112.5457,6600.0
2011-04-12 15:20:00,142.01,142.02,141.73,141.75,12100.0,112.4982,112.5061,112.2763,112.2922,12100.0
2011-04-12 15:30:00,141.75,141.98,141.67,141.98,13600.0,112.2922,112.4744,112.2288,112.4744,13600.0
2011-04-12 15:40:00,141.98,142.05,141.87,141.96,10100.0,112.4744,112.5298,112.3872,112.4585,10100.0
2011-04-12 15:50:00,141.98,142.25,141.94,141.96,27800.0,112.4744,112.6883,112.4427,112.4585,27800.0
2011-04-13 09:30:00,142.31,142.75,142.16,142.64,8600.0,112.7358,113.0844,112.617,112.9972,8600.0
2011-04-13 09:40:00,142.49,142.49,141.87,141.92,7300.0,112.8784,112.8784,112.3872,112.4269,7300.0
2011-04-13 09:50:00,141.94,142.13,141.58,141.63,17300.0,112.4427,112.5932,112.1575,112.1971,17300.0
2011-04-13 10:00:00,141.51,141.85,141.44,141.5,6400.0,112.1021,112.3714,112.0466,112.0941,6400.0
2011-04-13 10:10:00,141.5,141.52,141.23,141.49,4700.0,112.0941,112.11,111.8802,112.0862,4700.0
2011-04-13 10:20:00,141.44,141.68,141.3,141.68,3300.0,112.0466,112.2367,111.9357,112.2367,3300.0
2011-04-13 10:30:00,141.64,141.78,141.59,141.59,2200.0,112.205,112.316,112.1654,112.1654,2200.0
2011-04-13 10:40:00,141.59,141.81,141.58,141.8,4800.0,112.1654,112.3397,112.1575,112.3318,4800.0
2011-04-13 10:50:00,141.89,142.07,141.78,141.87,5600.0,112.4031,112.5457,112.316,112.3872,5600.0
2011-04-13 11:00:00,141.82,141.82,141.57,141.67,5000.0,112.3476,112.3476,112.1496,112.2288,5000.0
2011-04-13 11:10:00,141.76,141.78,141.57,141.62,5200.0,112.3001,112.316,112.1496,112.1892,5200.0
2011-04-13 11:20:00,141.64,141.72,141.37,141.46,5900.0,112.205,112.2684,111.9912,112.0625,5900.0
2011-04-13 11:30:00,141.42,141.42,141.09,141.09,5000.0,112.0308,112.0308,111.7693,111.7693,5000.0
2011-04-13 11:40:00,141.07,141.24,141.07,141.13,10000.0,111.7535,111.8882,111.7535,111.801,10000.0
2011-04-13 11:50:00,141.18,141.21,140.84,140.87,12700.0,111.8406,111.8644,111.5713,111.5951,12700.0
2011-04-13 12:00:00,140.91,141.18,140.91,140.99,5400.0,111.6268,111.8406,111.6268,111.6901,5400.0
2011-04-13 12:10:00,141.11,141.22,141.03,141.03,3400.0,111.7852,111.8723,111.7218,111.7218,3400.0
2011-04-13 12:20:00,141.05,141.05,140.84,140.95,2200.0,111.7377,111.7377,111.5713,111.6584,2200.0
2011-04-13 12:30:00,140.92,140.92,140.47,140.51,12900.0,111.6347,111.6347,111.2782,111.3099,12900.0
2011-04-13 12:40:00,140.53,140.61,140.31,140.61,6200.0,111.3257,111.3891,111.1514,111.3891,6200.0
2011-04-13 12:50:00,140.69,140.77,140.56,140.77,4800.0,111.4525,111.5158,111.3495,111.5158,4800.0
2011-04-13 13:00:00,140.69,140.91,140.69,140.79,3500.0,111.4525,111.6268,111.4525,111.5317,3500.0
2011-04-13 13:10:00,140.8,140.97,140.73,140.8,5600.0,111.5396,111.6743,111.4842,111.5396,5600.0
2011-04-13 13:20:00,140.8,140.85,140.53,140.69,4400.0,111.5396,111.5792,111.3257,111.4525,4400.0
2011-04-13 13:30:00,140.66,140.82,140.65,140.8,10500.0,111.4287,111.5555,111.4208,111.5396,10500.0
2011-04-13 13:40:00,140.84,140.84,140.75,140.84,12000.0,111.5713,111.5713,111.5,111.5713,12000.0
2011-04-13 13:50:00,140.82,140.98,140.72,140.96,11400.0,111.5555,111.6822,111.4762,111.6664,11400.0
2011-04-13 14:00:00,140.95,141.15,140.92,141.15,11800.0,111.6584,111.8169,111.6347,111.8169,11800.0
2011-04-13 14:10:00,141.1,141.23,140.95,141.13,9000.0,111.7773,111.8802,111.6584,111.801,9000.0
2011-04-13 14:20:00,141.13,141.34,141.08,141.3,13000.0,111.801,111.9674,111.7614,111.9357,13000.0
2011-04-13 14:30:00,141.27,141.56,141.26,141.48,10400.0,111.9119,112.1417,111.904,112.0783,10400.0
2011-04-13 14:40:00,141.45,141.76,141.45,141.66,13100.0,112.0545,112.3001,112.0545,112.2209,13100.0
2011-04-13 14:50:00,141.6,141.94,141.6,141.82,11800.0,112.1734,112.4427,112.1734,112.3476,11800.0
2011-04-13 15:00:00,141.83,142.25,141.83,142.18,16500.0,112.3556,112.6883,112.3556,112.6328,16500.0
2011-04-13 15:10:00,142.19,142.37,142.12,142.37,12800.0,112.6407,112.7833,112.5853,112.7833,12800.0
2011-04-13 15:20:00,142.38,142.38,141.99,142.05,18200.0,112.7913,112.7913,112.4823,112.5298,18200.0
2011-04-13 15:30:00,142.06,142.06,141.76,141.9,14200.0,112.5378,112.5378,112.3001,112.411,14200.0
2011-04-13 15:40:00,141.86,141.91,141.51,141.58,34500.0,112.3793,112.4189,112.1021,112.1575,34500.0
2011-04-13 15:50:00,141.59,141.82,141.45,141.76,50500.0,112.1654,112.3476,112.0545,112.3001,50500.0
2011-04-14 09:30:00,141.07,141.12,140.94,141.03,5800.0,111.7535,111.7931,111.6505,111.7218,5800.0
2011-04-14 09:40:00,141.02,141.02,140.18,140.18,8100.0,111.7139,111.7139,111.0485,111.0485,8100.0
2011-04-14 09:50:00,140.09,140.77,140.09,140.77,4100.0,110.9772,111.5158,110.9772,111.5158,4100.0
2011-04-14 10:00:00,140.91,141.04,140.77,140.88,6700.0,111.6268,111.7297,111.5158,111.603,6700.0
2011-04-14 10:10:00,140.85,140.85,140.54,140.77,4000.0,111.5792,111.5792,111.3336,111.5158,4000.0
2011-04-14 10:20:00,140.74,141.45,140.74,141.3,6100.0,111.4921,112.0545,111.4921,111.9357,6100.0
2011-04-14 10:30:00,141.3,141.5,141.27,141.34,4100.0,111.9357,112.0941,111.9119,111.9674,4100.0
2011-04-14 10:40:00,141.34,141.34,140.91,141.1,6400.0,111.9674,111.9674,111.6268,111.7773,6400.0
2011-04-14 10:50:00,141.04,141.2,140.99,141.11,5800.0,111.7297,111.8565,111.6901,111.7852,5800.0
2011-04-14 11:00:00,141.02,141.27,140.96,141.23,5200.0,111.7139,111.9119,111.6664,111.8802,5200.0
2011-04-14 11:10:00,141.23,141.23,140.81,141.04,4500.0,111.8802,111.8802,111.5475,111.7297,4500.0
2011-04-14 11:20:00,141.04,141.04,140.69,140.82,4500.0,111.7297,111.7297,111.4525,111.5555,4500.0
2011-04-14 11:30:00,140.84,141.08,140.77,140.87,11000.0,111.5713,111.7614,111.5158,111.5951,11000.0
2011-04-14 11:40:00,140.83,140.87,140.6,140.79,5600.0,111.5634,111.5951,111.3812,111.5317,5600.0
2011-04-14 11:50:00,140.79,141.24,140.76,141.2,9200.0,111.5317,111.8882,111.5079,111.8565,9200.0
2011-04-14 12:00:00,141.18,141.24,141.02,141.02,9600.0,111.8406,111.8882,111.7139,111.7139,9600.0
2011-04-14 12:10:00,141.07,141.31,141.04,141.29,5200.0,111.7535,111.9436,111.7297,111.9278,5200.0
2011-04-14 12:20:00,141.29,141.46,141.29,141.46,1400.0,111.9278,112.0625,111.9278,112.0625,1400.0
2011-04-14 12:30:00,141.46,141.56,141.37,141.41,5900.0,112.0625,112.1417,111.9912,112.0228,5900.0
2011-04-14 12:40:00,141.42,141.5,141.3,141.3,1200.0,112.0308,112.0941,111.9357,111.9357,1200.0
2011-04-14 12:50:00,141.29,141.64,141.29,141.56,4200.0,111.9278,112.205,111.9278,112.1417,4200.0
2011-04-14 13:00:00,141.61,141.7,141.43,141.45,4200.0,112.1813,112.2526,112.0387,112.0545,4200.0
2011-04-14 13:10:00,141.47,141.58,141.44,141.53,5300.0,112.0704,112.1575,112.0466,112.1179,5300.0
2011-04-14 13:20:00,141.59,141.65,141.45,141.61,4600.0,112.1654,112.213,112.0545,112.1813,4600.0
2011-04-14 13:30:00,141.61,141.61,141.49,141.49,1400.0,112.1813,112.1813,112.0862,112.0862,1400.0
2011-04-14 13:40:00,141.59,141.59,141.36,141.56,4700.0,112.1654,112.1654,111.9832,112.1417,4700.0
2011-04-14 13:50:00,141.56,141.56,141.4,141.44,5200.0,112.1417,112.1417,112.0149,112.0466,5200.0
2011-04-14 14:00:00,141.44,141.72,141.41,141.65,4400.0,112.0466,112.2684,112.0228,112.213,4400.0
2011-04-14 14:10:00,141.62,141.73,141.53,141.73,2800.0,112.1892,112.2763,112.1179,112.2763,2800.0
2011-04-14 14:20:00,141.73,141.88,141.59,141.72,3600.0,112.2763,112.3952,112.1654,112.2684,3600.0
2011-04-14 14:30:00,141.73,141.9,141.69,141.74,4800.0,112.2763,112.411,112.2447,112.2843,4800.0
2011-04-14 14:40:00,141.73,141.73,141.48,141.54,7600.0,112.2763,112.2763,112.0783,112.1258,7600.0
2011-04-14 14:50:00,141.55,141.81,141.55,141.7,5700.0,112.1337,112.3397,112.1337,112.2526,5700.0
2011-04-14 15:00:00,141.7,142.08,141.63,142.08,8500.0,112.2526,112.5536,112.1971,112.5536,8500.0
2011-04-14 15:10:00,142.07,142.33,141.97,142.33,12800.0,112.5457,112.7517,112.4665,112.7517,12800.0
2011-04-14 15:20:00,142.29,142.38,142.1,142.11,9800.0,112.72,112.7913,112.5695,112.5774,9800.0
2011-04-14 15:30:00,142.15,142.26,141.93,142.25,12200.0,112.6091,112.6962,112.4348,112.6883,12200.0
2011-04-14 15:40:00,142.17,142.33,142.05,142.27,24800.0,112.6249,112.7517,112.5298,112.7041,24800.0
2011-04-14 15:50:00,142.27,142.38,142.15,142.19,26900.0,112.7041,112.7913,112.6091,112.6407,26900.0
2011-04-15 09:30:00,142.63,142.63,142.14,142.52,34000.0,112.9893,112.9893,112.6011,112.9022,34000.0
2011-04-15 09:40:00,142.62,142.62,142.21,142.27,3500.0,112.9814,112.9814,112.6566,112.7041,3500.0
2011-04-15 09:50:00,142.25,142.74,142.25,142.51,19000.0,112.6883,113.0764,112.6883,112.8942,19000.0
2011-04-15 10:00:00,142.55,143.46,142.52,143.35,28300.0,112.9259,113.6468,112.9022,113.5597,28300.0
2011-04-15 10:10:00,143.22,143.29,142.89,142.99,8500.0,113.4567,113.5122,113.1953,113.2745,8500.0
2011-04-15 10:20:00,142.94,143.13,142.91,142.93,11500.0,113.2349,113.3854,113.2111,113.227,11500.0
2011-04-15 10:30:00,142.97,143.2,142.77,142.9,17800.0,113.2587,113.4409,113.1002,113.2032,17800.0
2011-04-15 10:40:00,142.9,143.09,142.72,142.79,9000.0,113.2032,113.3537,113.0606,113.1161,9000.0
2011-04-15 10:50:00,142.85,143.15,142.84,142.99,4300.0,113.1636,113.4012,113.1557,113.2745,4300.0
2011-04-15 11:00:00,142.96,142.98,142.65,142.65,7900.0,113.2507,113.2666,113.0052,113.0052,7900.0
2011-04-15 11:10:00,142.67,142.84,142.67,142.8,10300.0,113.021,113.1557,113.021,113.124,10300.0
2011-04-15 11:20:00,142.86,143.32,142.86,143.32,10400.0,113.1715,113.5359,113.1715,113.5359,10400.0
2011-04-15 11:30:00,143.34,143.71,143.34,143.51,12600.0,113.5518,113.8449,113.5518,113.6864,12600.0
2011-04-15 11:40:00,143.43,143.56,143.4,143.49,1600.0,113.6231,113.726,113.5993,113.6706,1600.0
2011-04-15 11:50:00,143.49,143.62,143.36,143.61,8700.0,113.6706,113.7736,113.5676,113.7656,8700.0
2011-04-15 12:00:00,143.62,143.79,143.53,143.78,4000.0,113.7736,113.9082,113.7023,113.9003,4000.0
2011-04-15 12:10:00,143.78,143.99,143.78,143.87,5900.0,113.9003,114.0667,113.9003,113.9716,5900.0
2011-04-15 12:20:00,143.81,143.81,143.65,143.65,4300.0,113.9241,113.9241,113.7973,113.7973,4300.0
2011-04-15 12:30:00,143.71,143.86,143.63,143.82,6600.0,113.8449,113.9637,113.7815,113.932,6600.0
2011-04-15 12:40:00,143.78,143.97,143.57,143.92,6300.0,113.9003,114.0508,113.734,114.0112,6300.0
2011-04-15 12:50:00,143.9,143.96,143.71,143.79,4500.0,113.9954,114.0429,113.8449,113.9082,4500.0
2011-04-15 13:00:00,143.79,143.88,143.76,143.77,5200.0,113.9082,113.9795,113.8845,113.8924,5200.0
2011-04-15 13:10:00,143.82,143.85,143.55,143.59,5400.0,113.932,113.9558,113.7181,113.7498,5400.0
2011-04-15 13:20:00,143.56,143.56,143.28,143.28,4600.0,113.726,113.726,113.5042,113.5042,4600.0
2011-04-15 13:30:00,143.28,143.28,143.18,143.18,5000.0,113.5042,113.5042,113.425,113.425,5000.0
2011-04-15 13:40:00,143.18,143.32,143.15,143.26,8600.0,113.425,113.5359,113.4012,113.4884,8600.0
2011-04-15 13:50:00,143.28,143.29,143.13,143.2,6500.0,113.5042,113.5122,113.3854,113.4409,6500.0
2011-04-15 14:00:00,143.23,143.44,143.17,143.42,9400.0,113.4646,113.631,113.4171,113.6151,9400.0
2011-04-15 14:10:00,143.43,143.73,143.42,143.73,11100.0,113.6231,113.8607,113.6151,113.8607,11100.0
2011-04-15 14:20:00,143.74,143.92,143.73,143.85,11900.0,113.8686,114.0112,113.8607,113.9558,11900.0
2011-04-15 14:30:00,143.86,143.98,143.86,143.89,19700.0,113.9637,114.0588,113.9637,113.9875,19700.0
2011-04-15 14:40:00,143.89,143.9,143.64,143.66,7600.0,113.9875,113.9954,113.7894,113.8053,7600.0
2011-04-15 14:50:00,143.61,143.61,143.52,143.57,11000.0,113.7656,113.7656,113.6944,113.734,11000.0
2011-04-15 15:00:00,143.58,143.66,143.36,143.37,11800.0,113.7419,113.8053,113.5676,113.5755,11800.0
2011-04-15 15:10:00,143.36,143.37,143.16,143.31,11400.0,113.5676,113.5755,113.4092,113.528,11400.0
2011-04-15 15:20:00,143.29,143.3,143.08,143.17,20000.0,113.5122,113.5201,113.3458,113.4171,20000.0
2011-04-15 15:30:00,143.21,143.24,143.06,143.14,22400.0,113.4488,113.4725,113.3299,113.3933,22400.0
2011-04-15 15:40:00,143.16,143.25,143.1,143.16,32500.0,113.4092,113.4805,113.3616,113.4092,32500.0
2011-04-15 15:50:00,143.17,143.41,142.88,142.9,104400.0,113.4171,113.6072,113.1874,113.2032,104400.0
2011-04-18 09:30:00,146.21,147.49,145.0,147.47,81400.0,115.8253,116.8393,114.8668,116.8235,81400.0
2011-04-18 09:40:00,147.17,148.17,146.01,146.69,72500.0,116.5858,117.378,115.6669,116.2056,72500.0
2011-04-18 09:50:00,146.81,146.81,145.79,145.92,72100.0,116.3006,116.3006,115.4926,115.5956,72100.0
2011-04-18 10:00:00,146.0,146.2,145.58,145.98,101500.0,115.659,115.8174,115.3263,115.6431,101500.0
2011-04-18 10:10:00,145.98,146.74,145.87,146.61,83800.0,115.6431,116.2452,115.556,116.1422,83800.0
2011-04-18 10:20:00,146.69,147.1,146.49,147.1,76200.0,116.2056,116.5304,116.0471,116.5304,76200.0
2011-04-18 10:30:00,147.1,147.78,146.84,147.19,113000.0,116.5304,117.0691,116.3244,116.6017,113000.0
2011-04-18 10:40:00,147.22,147.22,146.31,146.47,38700.0,116.6254,116.6254,115.9045,116.0313,38700.0
2011-04-18 10:50:00,146.48,146.95,146.19,146.3,42100.0,116.0392,116.4115,115.8095,115.8966,42100.0
2011-04-18 11:00:00,146.2,146.39,145.75,146.07,36700.0,115.8174,115.9679,115.4609,115.7144,36700.0
2011-04-18 11:10:00,146.09,146.26,145.83,145.96,47200.0,115.7303,115.8649,115.5243,115.6273,47200.0
2011-04-18 11:20:00,145.95,146.71,145.92,146.5,54400.0,115.6194,116.2214,115.5956,116.0551,54400.0
2011-04-18 11:30:00,146.46,146.6,146.26,146.47,42800.0,116.0234,116.1343,115.8649,116.0313,42800.0
2011-04-18 11:40:00,146.43,146.5,146.13,146.14,21900.0,115.9996,116.0551,115.762,115.7699,21900.0
2011-04-18 11:50:00,146.15,146.15,145.78,145.83,12600.0,115.7778,115.7778,115.4847,115.5243,12600.0
2011-04-18 12:00:00,145.81,146.19,145.67,146.16,9300.0,115.5085,115.8095,115.3975,115.7857,9300.0
2011-04-18 12:10:00,146.13,146.46,146.04,146.21,47100.0,115.762,116.0234,115.6907,115.8253,47100.0
2011-04-18 12:20:00,146.15,146.25,145.8,145.84,21400.0,115.7778,115.857,115.5005,115.5322,21400.0
2011-04-18 12:30:00,145.84,146.18,145.84,146.18,44000.0,115.5322,115.8016,115.5322,115.8016,44000.0
2011-04-18 12:40:00,146.15,146.18,145.92,146.01,40100.0,115.7778,115.8016,115.5956,115.6669,40100.0
2011-04-18 12:50:00,145.99,146.06,145.92,145.92,10400.0,115.651,115.7065,115.5956,115.5956,10400.0
2011-04-18 13:00:00,146.01,146.04,145.9,145.99,11900.0,115.6669,115.6907,115.5798,115.651,11900.0
2011-04-18 13:10:00,145.99,146.05,145.83,145.85,21100.0,115.651,115.6986,115.5243,115.5401,21100.0
2011-04-18 13:20:00,145.82,145.84,145.47,145.51,6700.0,115.5164,115.5322,115.2391,115.2708,6700.0
2011-04-18 13:30:00,145.46,145.48,145.26,145.27,16300.0,115.2312,115.247,115.0728,115.0807,16300.0
2011-04-18 13:40:00,145.27,145.55,145.04,145.49,31700.0,115.0807,115.3025,114.8985,115.255,31700.0
2011-04-18 13:50:00,145.49,145.75,145.49,145.58,15400.0,115.255,115.4609,115.255,115.3263,15400.0
2011-04-18 14:00:00,145.54,145.69,145.34,145.6,15600.0,115.2946,115.4134,115.1361,115.3421,15600.0
2011-04-18 14:10:00,145.62,145.71,145.52,145.58,30200.0,115.3579,115.4292,115.2787,115.3263,30200.0
2011-04-18 14:20:00,145.58,145.62,145.47,145.59,15000.0,115.3263,115.3579,115.2391,115.3342,15000.0
2011-04-18 14:30:00,145.59,145.79,145.38,145.79,17900.0,115.3342,115.4926,115.1678,115.4926,17900.0
2011-04-18 14:40:00,145.75,145.95,145.67,145.77,35600.0,115.4609,115.6194,115.3975,115.4768,35600.0
2011-04-18 14:50:00,145.81,145.82,145.61,145.68,30300.0,115.5085,115.5164,115.35,115.4055,30300.0
2011-04-18 15:00:00,145.68,145.74,145.26,145.32,40900.0,115.4055,115.453,115.0728,115.1203,40900.0
2011-04-18 15:10:00,145.35,145.59,145.18,145.55,29000.0,115.1441,115.3342,115.0094,115.3025,29000.0
2011-04-18 15:20:00,145.57,145.62,145.26,145.43,36700.0,115.3183,115.3579,115.0728,115.2074,36700.0
2011-04-18 15:30:00,145.46,145.47,145.1,145.21,38200.0,115.2312,115.2391,114.946,115.0331,38200.0
2011-04-18 15:40:00,145.21,145.38,145.11,145.35,48800.0,115.0331,115.1678,114.9539,115.1441,48800.0
2011-04-18 15:50:00,145.35,145.48,145.12,145.22,72100.0,115.1441,115.247,114.9618,115.0411,72100.0
2011-04-19 09:30:00,145.86,146.68,145.62,146.5,35700.0,115.5481,116.1977,115.3579,116.0551,35700.0
2011-04-19 09:40:00,146.5,146.57,146.18,146.32,23700.0,116.0551,116.1105,115.8016,115.9125,23700.0
2011-04-19 09:50:00,146.32,146.34,145.67,146.25,38200.0,115.9125,115.9283,115.3975,115.857,38200.0
2011-04-19 10:00:00,146.18,146.46,145.95,146.09,17700.0,115.8016,116.0234,115.6194,115.7303,17700.0
2011-04-19 10:10:00,146.03,146.41,146.03,146.15,7600.0,115.6827,115.9838,115.6827,115.7778,7600.0
2011-04-19 10:20:00,146.23,146.38,146.06,146.17,17100.0,115.8412,115.96,115.7065,115.7936,17100.0
2011-04-19 10:30:00,146.15,146.45,146.15,146.24,36300.0,115.7778,116.0155,115.7778,115.8491,36300.0
2011-04-19 10:40:00,146.23,146.58,146.21,146.5,67600.0,115.8412,116.1184,115.8253,116.0551,67600.0
2011-04-19 10:50:00,146.5,146.58,146.23,146.28,28500.0,116.0551,116.1184,115.8412,115.8808,28500.0
2011-04-19 11:00:00,146.25,146.27,146.01,146.1,7200.0,115.857,115.8729,115.6669,115.7382,7200.0
2011-04-19 11:10:00,146.09,146.28,146.01,146.25,6400.0,115.7303,115.8808,115.6669,115.857,6400.0
2011-04-19 11:20:00,146.29,146.29,146.04,146.13,7800.0,115.8887,115.8887,115.6907,115.762,7800.0
2011-04-19 11:30:00,146.19,146.31,146.13,146.21,8800.0,115.8095,115.9045,115.762,115.8253,8800.0
2011-04-19 11:40:00,146.27,146.27,145.83,145.86,12400.0,115.8729,115.8729,115.5243,115.5481,12400.0
2011-04-19 11:50:00,145.86,146.04,145.77,145.99,12600.0,115.5481,115.6907,115.4768,115.651,12600.0
2011-04-19 12:00:00,145.98,145.98,145.64,145.83,7700.0,115.6431,115.6431,115.3738,115.5243,7700.0
2011-04-19 12:10:00,145.81,146.07,145.8,146.0,12400.0,115.5085,115.7144,115.5005,115.659,12400.0
2011-04-19 12:20:00,145.93,146.0,145.87,145.91,11200.0,115.6035,115.659,115.556,115.5877,11200.0
2011-04-19 12:30:00,145.91,146.47,145.91,146.35,34200.0,115.5877,116.0313,115.5877,115.9362,34200.0
2011-04-19 12:40:00,146.39,146.41,146.25,146.31,11900.0,115.9679,115.9838,115.857,115.9045,11900.0
2011-04-19 12:50:00,146.34,146.35,146.15,146.2,7400.0,115.9283,115.9362,115.7778,115.8174,7400.0
2011-04-19 13:00:00,146.2,146.29,146.15,146.2,6600.0,115.8174,115.8887,115.7778,115.8174,6600.0
2011-04-19 13:10:00,146.19,146.38,146.13,146.35,14000.0,115.8095,115.96,115.762,115.9362,14000.0
2011-04-19 13:20:00,146.27,146.4,146.21,146.27,11100.0,115.8729,115.9758,115.8253,115.8729,11100.0
2011-04-19 13:30:00,146.21,146.44,146.21,146.42,13600.0,115.8253,116.0075,115.8253,115.9917,13600.0
2011-04-19 13:40:00,146.37,146.51,146.27,146.43,15700.0,115.9521,116.063,115.8729,115.9996,15700.0
2011-04-19 13:50:00,146.43,146.45,146.14,146.14,10200.0,115.9996,116.0155,115.7699,115.7699,10200.0
2011-04-19 14:00:00,146.21,146.3,146.11,146.26,11200.0,115.8253,115.8966,115.7461,115.8649,11200.0
2011-04-19 14:10:00,146.22,146.27,146.17,146.24,7000.0,115.8333,115.8729,115.7936,115.8491,7000.0
2011-04-19 14:20:00,146.22,146.23,145.98,146.03,6800.0,115.8333,115.8412,115.6431,115.6827,6800.0
2011-04-19 14:30:00,146.02,146.16,145.94,146.13,8600.0,115.6748,115.7857,115.6114,115.762,8600.0
2011-04-19 14:40:00,146.14,146.25,146.13,146.21,7400.0,115.7699,115.857,115.762,115.8253,7400.0
2011-04-19 14:50:00,146.21,146.25,146.12,146.13,11100.0,115.8253,115.857,115.754,115.762,11100.0
2011-04-19 15:00:00,146.12,146.31,146.12,146.27,27300.0,115.754,115.9045,115.754,115.8729,27300.0
2011-04-19 15:10:00,146.28,146.28,146.13,146.25,15700.0,115.8808,115.8808,115.762,115.857,15700.0
2011-04-19 15:20:00,146.25,146.31,146.13,146.2,30200.0,115.857,115.9045,115.762,115.8174,30200.0
2011-04-19 15:30:00,146.17,146.27,146.14,146.23,23800.0,115.7936,115.8729,115.7699,115.8412,23800.0
2011-04-19 15:40:00,146.2,146.27,146.01,146.01,32800.0,115.8174,115.8729,115.6669,115.6669,32800.0
2011-04-19 15:50:00,146.05,146.07,145.84,145.9,67500.0,115.6986,115.7144,115.5322,115.5798,67500.0
2011-04-20 09:30:00,147.39,147.82,146.78,146.89,25500.0,116.7601,117.1007,116.2769,116.364,25500.0
2011-04-20 09:40:00,146.81,147.05,146.8,146.98,46700.0,116.3006,116.4908,116.2927,116.4353,46700.0
2011-04-20 09:50:00,147.02,147.38,146.91,147.38,39300.0,116.467,116.7522,116.3799,116.7522,39300.0
2011-04-20 10:00:00,147.34,148.4,147.29,148.35,25000.0,116.7205,117.5602,116.6809,117.5206,25000.0
2011-04-20 10:10:00,148.42,148.82,148.35,148.76,13500.0,117.5761,117.8929,117.5206,117.8454,13500.0
2011-04-20 10:20:00,148.81,149.1,148.61,148.75,20000.0,117.885,118.1147,117.7266,117.8375,20000.0
2011-04-20 10:30:00,148.63,149.13,148.63,148.96,22100.0,117.7424,118.1385,117.7424,118.0038,22100.0
2011-04-20 10:40:00,148.96,149.01,148.86,148.93,11600.0,118.0038,118.0434,117.9246,117.9801,11600.0
2011-04-20 10:50:00,148.87,148.99,148.8,148.93,11100.0,117.9325,118.0276,117.8771,117.9801,11100.0
2011-04-20 11:00:00,148.95,148.95,148.76,148.78,9400.0,117.9959,117.9959,117.8454,117.8612,9400.0
2011-04-20 11:10:00,148.82,148.94,148.74,148.85,6400.0,117.8929,117.988,117.8296,117.9167,6400.0
2011-04-20 11:20:00,148.85,148.85,148.65,148.78,10900.0,117.9167,117.9167,117.7583,117.8612,10900.0
2011-04-20 11:30:00,148.77,148.8,148.62,148.68,12200.0,117.8533,117.8771,117.7345,117.782,12200.0
2011-04-20 11:40:00,148.7,148.78,148.62,148.63,15200.0,117.7979,117.8612,117.7345,117.7424,15200.0
2011-04-20 11:50:00,148.7,149.11,148.7,149.1,59100.0,117.7979,118.1227,117.7979,118.1147,59100.0
2011-04-20 12:00:00,149.11,149.12,148.91,149.0,39300.0,118.1227,118.1306,117.9642,118.0355,39300.0
2011-04-20 12:10:00,149.02,149.03,148.94,148.99,18700.0,118.0514,118.0593,117.988,118.0276,18700.0
2011-04-20 12:20:00,148.98,149.06,148.94,148.97,16100.0,118.0197,118.0831,117.988,118.0118,16100.0
2011-04-20 12:30:00,148.95,149.17,148.95,149.13,10600.0,117.9959,118.1702,117.9959,118.1385,10600.0
2011-04-20 12:40:00,149.11,149.16,148.86,148.86,19700.0,118.1227,118.1623,117.9246,117.9246,19700.0
2011-04-20 12:50:00,148.86,148.96,148.74,148.87,23300.0,117.9246,118.0038,117.8296,117.9325,23300.0
2011-04-20 13:00:00,148.81,148.95,148.59,148.84,13000.0,117.885,117.9959,117.7107,117.9088,13000.0
2011-04-20 13:10:00,148.91,148.93,148.58,148.58,11600.0,117.9642,117.9801,117.7028,117.7028,11600.0
2011-04-20 13:20:00,148.67,148.95,148.59,148.9,9500.0,117.7741,117.9959,117.7107,117.9563,9500.0
2011-04-20 13:30:00,148.98,148.99,148.71,148.99,11300.0,118.0197,118.0276,117.8058,118.0276,11300.0
2011-04-20 13:40:00,148.95,149.12,148.94,149.08,8600.0,117.9959,118.1306,117.988,118.0989,8600.0
2011-04-20 13:50:00,149.09,149.38,149.09,149.36,17600.0,118.1068,118.3366,118.1068,118.3207,17600.0
2011-04-20 14:00:00,149.38,149.39,149.15,149.16,16000.0,118.3366,118.3445,118.1544,118.1623,16000.0
2011-04-20 14:10:00,149.18,149.5,149.06,149.4,19800.0,118.1781,118.4316,118.0831,118.3524,19800.0
2011-04-20 14:20:00,149.4,149.56,149.38,149.44,15100.0,118.3524,118.4791,118.3366,118.3841,15100.0
2011-04-20 14:30:00,149.49,149.76,149.49,149.76,11400.0,118.4237,118.6376,118.4237,118.6376,11400.0
2011-04-20 14:40:00,149.81,149.86,149.7,149.83,15500.0,118.6772,118.7168,118.5901,118.693,15500.0
2011-04-20 14:50:00,149.85,149.91,149.74,149.8,20700.0,118.7089,118.7564,118.6217,118.6693,20700.0
2011-04-20 15:00:00,149.79,149.84,149.46,149.67,19800.0,118.6614,118.701,118.3999,118.5663,19800.0
2011-04-20 15:10:00,149.65,149.84,149.52,149.83,21900.0,118.5504,118.701,118.4475,118.693,21900.0
2011-04-20 15:20:00,149.78,149.95,149.7,149.9,30300.0,118.6534,118.7881,118.5901,118.7485,30300.0
2011-04-20 15:30:00,149.95,149.95,149.75,149.83,35000.0,118.7881,118.7881,118.6297,118.693,35000.0
2011-04-20 15:40:00,149.84,149.96,149.73,149.85,52800.0,118.701,118.796,118.6138,118.7089,52800.0
2011-04-20 15:50:00,149.84,149.92,149.76,149.88,66100.0,118.701,118.7643,118.6376,118.7326,66100.0
2011-04-21 09:30:00,150.0,150.0,149.72,149.72,24800.0,118.8277,118.8277,118.6059,118.6059,24800.0
2011-04-21 09:40:00,149.7,149.75,149.53,149.58,8100.0,118.5901,118.6297,118.4554,118.495,8100.0
2011-04-21 09:50:00,149.53,149.68,149.34,149.53,17100.0,118.4554,118.5742,118.3049,118.4554,17100.0
2011-04-21 10:00:00,149.47,149.6,149.22,149.45,19500.0,118.4079,118.5108,118.2098,118.392,19500.0
2011-04-21 10:10:00,149.55,149.56,149.19,149.56,11800.0,118.4712,118.4791,118.186,118.4791,11800.0
2011-04-21 10:20:00,149.63,149.72,149.42,149.5,9000.0,118.5346,118.6059,118.3682,118.4316,9000.0
2011-04-21 10:30:00,149.43,149.57,149.25,149.29,6600.0,118.3762,118.4871,118.2336,118.2653,6600.0
2011-04-21 10:40:00,149.34,149.81,149.34,149.49,6700.0,118.3049,118.6772,118.3049,118.4237,6700.0
2011-04-21 10:50:00,149.55,149.87,149.55,149.84,6900.0,118.4712,118.7247,118.4712,118.701,6900.0
2011-04-21 11:00:00,149.8,149.84,149.64,149.82,6200.0,118.6693,118.701,118.5425,118.6851,6200.0
2011-04-21 11:10:00,149.86,149.87,149.75,149.78,5200.0,118.7168,118.7247,118.6297,118.6534,5200.0
2011-04-21 11:20:00,149.81,149.86,149.69,149.85,8400.0,118.6772,118.7168,118.5821,118.7089,8400.0
2011-04-21 11:30:00,149.85,149.9,149.68,149.78,10000.0,118.7089,118.7485,118.5742,118.6534,10000.0
2011-04-21 11:40:00,149.79,149.79,149.52,149.62,5700.0,118.6614,118.6614,118.4475,118.5267,5700.0
2011-04-21 11:50:00,149.67,149.7,149.49,149.55,5300.0,118.5663,118.5901,118.4237,118.4712,5300.0
2011-04-21 12:00:00,149.57,149.6,149.5,149.53,10600.0,118.4871,118.5108,118.4316,118.4554,10600.0
2011-04-21 12:10:00,149.56,149.57,149.45,149.5,10700.0,118.4791,118.4871,118.392,118.4316,10700.0
2011-04-21 12:20:00,149.5,149.52,149.43,149.46,7400.0,118.4316,118.4475,118.3762,118.3999,7400.0
2011-04-21 12:30:00,149.48,149.5,149.4,149.45,4000.0,118.4158,118.4316,118.3524,118.392,4000.0
2011-04-21 12:40:00,149.49,149.5,149.41,149.45,5100.0,118.4237,118.4316,118.3603,118.392,5100.0
2011-04-21 12:50:00,149.48,149.5,149.19,149.34,13800.0,118.4158,118.4316,118.186,118.3049,13800.0
2011-04-21 13:00:00,149.34,149.38,149.3,149.31,1800.0,118.3049,118.3366,118.2732,118.2811,1800.0
2011-04-21 13:10:00,149.24,149.3,149.15,149.18,2200.0,118.2256,118.2732,118.1544,118.1781,2200.0
2011-04-21 13:20:00,149.11,149.11,148.97,149.05,2300.0,118.1227,118.1227,118.0118,118.0751,2300.0
2011-04-21 13:30:00,149.16,149.21,149.02,149.02,1800.0,118.1623,118.2019,118.0514,118.0514,1800.0
2011-04-21 13:40:00,149.04,149.04,148.83,148.9,3500.0,118.0672,118.0672,117.9009,117.9563,3500.0
2011-04-21 13:50:00,148.86,149.01,148.84,148.96,6800.0,117.9246,118.0434,117.9088,118.0038,6800.0
2011-04-21 14:00:00,148.92,149.08,148.88,149.07,6000.0,117.9722,118.0989,117.9405,118.091,6000.0
2011-04-21 14:10:00,149.16,149.31,149.1,149.28,10000.0,118.1623,118.2811,118.1147,118.2573,10000.0
2011-04-21 14:20:00,149.28,149.39,149.28,149.3,4500.0,118.2573,118.3445,118.2573,118.2732,4500.0
2011-04-21 14:30:00,149.28,149.3,149.1,149.13,7800.0,118.2573,118.2732,118.1147,118.1385,7800.0
2011-04-21 14:40:00,149.14,149.25,149.1,149.23,6900.0,118.1464,118.2336,118.1147,118.2177,6900.0
2011-04-21 14:50:00,149.25,149.27,149.12,149.12,14000.0,118.2336,118.2494,118.1306,118.1306,14000.0
2011-04-21 15:00:00,149.17,149.36,149.17,149.28,5900.0,118.1702,118.3207,118.1702,118.2573,5900.0
2011-04-21 15:10:00,149.29,149.34,149.25,149.26,5300.0,118.2653,118.3049,118.2336,118.2415,5300.0
2011-04-21 15:20:00,149.27,149.41,149.25,149.39,12500.0,118.2494,118.3603,118.2336,118.3445,12500.0
2011-04-21 15:30:00,149.36,149.46,149.31,149.36,19100.0,118.3207,118.3999,118.2811,118.3207,19100.0
2011-04-21 15:40:00,149.4,149.54,149.37,149.51,17400.0,118.3524,118.4633,118.3286,118.4395,17400.0
2011-04-21 15:50:00,149.44,149.67,149.42,149.63,26200.0,118.3841,118.5663,118.3682,118.5346,26200.0
2011-04-25 09:30:00,149.24,149.47,148.75,149.19,15700.0,118.2256,118.4079,117.8375,118.186,15700.0
2011-04-25 09:40:00,149.19,149.19,148.93,149.14,5400.0,118.186,118.186,117.9801,118.1464,5400.0
2011-04-25 09:50:00,149.13,149.19,148.96,148.99,11300.0,118.1385,118.186,118.0038,118.0276,11300.0
2011-04-25 10:00:00,149.04,149.15,148.61,148.77,15200.0,118.0672,118.1544,117.7266,117.8533,15200.0
2011-04-25 10:10:00,148.73,149.16,148.7,149.0,8300.0,117.8216,118.1623,117.7979,118.0355,8300.0
2011-04-25 10:20:00,148.94,148.94,148.69,148.74,7900.0,117.988,117.988,117.7899,117.8296,7900.0
2011-04-25 10:30:00,148.69,148.74,148.54,148.74,7700.0,117.7899,117.8296,117.6711,117.8296,7700.0
2011-04-25 10:40:00,148.73,148.78,148.56,148.62,16500.0,117.8216,117.8612,117.687,117.7345,16500.0
2011-04-25 10:50:00,148.58,148.64,148.23,148.26,9100.0,117.7028,117.7503,117.4255,117.4493,9100.0
2011-04-25 11:00:00,148.27,148.32,148.18,148.23,2900.0,117.4572,117.4968,117.3859,117.4255,2900.0
2011-04-25 11:10:00,148.25,148.4,148.14,148.4,6100.0,117.4414,117.5602,117.3542,117.5602,6100.0
2011-04-25 11:20:00,148.39,148.44,148.31,148.4,3600.0,117.5523,117.5919,117.4889,117.5602,3600.0
2011-04-25 11:30:00,148.41,148.48,148.38,148.48,3200.0,117.5681,117.6236,117.5444,117.6236,3200.0
2011-04-25 11:40:00,148.5,148.65,148.5,148.58,2600.0,117.6394,117.7583,117.6394,117.7028,2600.0
2011-04-25 11:50:00,148.59,148.84,148.57,148.82,4900.0,117.7107,117.9088,117.6949,117.8929,4900.0
2011-04-25 12:00:00,148.85,149.06,148.84,148.97,7400.0,117.9167,118.0831,117.9088,118.0118,7400.0
2011-04-25 12:10:00,149.02,149.11,148.96,149.04,4300.0,118.0514,118.1227,118.0038,118.0672,4300.0
2011-04-25 12:20:00,149.03,149.06,148.97,149.06,5400.0,118.0593,118.0831,118.0118,118.0831,5400.0
2011-04-25 12:30:00,149.12,149.15,149.03,149.06,5700.0,118.1306,118.1544,118.0593,118.0831,5700.0
2011-04-25 12:40:00,149.06,149.08,148.92,149.02,3500.0,118.0831,118.0989,117.9722,118.0514,3500.0
2011-04-25 12:50:00,149.01,149.16,148.96,149.04,4500.0,118.0434,118.1623,118.0038,118.0672,4500.0
2011-04-25 13:00:00,149.04,149.05,148.96,148.96,1700.0,118.0672,118.0751,118.0038,118.0038,1700.0
2011-04-25 13:10:00,148.97,149.02,148.91,148.91,2500.0,118.0118,118.0514,117.9642,117.9642,2500.0
2011-04-25 13:20:00,148.89,148.96,148.88,148.89,3700.0,117.9484,118.0038,117.9405,117.9484,3700.0
2011-04-25 13:30:00,148.89,149.07,148.88,149.0,5500.0,117.9484,118.091,117.9405,118.0355,5500.0
2011-04-25 13:40:00,148.97,149.02,148.91,148.97,6200.0,118.0118,118.0514,117.9642,118.0118,6200.0
2011-04-25 13:50:00,148.97,149.0,148.93,148.95,2100.0,118.0118,118.0355,117.9801,117.9959,2100.0
2011-04-25 14:00:00,148.98,149.11,148.98,149.09,6500.0,118.0197,118.1227,118.0197,118.1068,6500.0
2011-04-25 14:10:00,149.06,149.1,149.03,149.06,5700.0,118.0831,118.1147,118.0593,118.0831,5700.0
2011-04-25 14:20:00,149.05,149.05,148.93,148.97,2300.0,118.0751,118.0751,117.9801,118.0118,2300.0
2011-04-25 14:30:00,149.02,149.03,148.87,148.91,2400.0,118.0514,118.0593,117.9325,117.9642,2400.0
2011-04-25 14:40:00,148.91,149.01,148.9,148.98,4700.0,117.9642,118.0434,117.9563,118.0197,4700.0
2011-04-25 14:50:00,149.02,149.07,149.0,149.04,6500.0,118.0514,118.091,118.0355,118.0672,6500.0
2011-04-25 15:00:00,149.04,149.05,148.86,148.99,12000.0,118.0672,118.0751,117.9246,118.0276,12000.0
2011-04-25 15:10:00,148.99,149.03,148.88,149.03,7600.0,118.0276,118.0593,117.9405,118.0593,7600.0
2011-04-25 15:20:00,149.03,149.09,148.99,149.07,7600.0,118.0593,118.1068,118.0276,118.091,7600.0
2011-04-25 15:30:00,149.05,149.06,148.97,149.05,13200.0,118.0751,118.0831,118.0118,118.0751,13200.0
2011-04-25 15:40:00,149.0,149.07,148.9,149.01,15600.0,118.0355,118.091,117.9563,118.0434,15600.0
2011-04-25 15:50:00,148.99,149.04,148.93,148.98,16600.0,118.0276,118.0672,117.9801,118.0197,16600.0
2011-04-26 09:30:00,149.84,149.84,149.54,149.69,11300.0,118.701,118.701,118.4633,118.5821,11300.0
2011-04-26 09:40:00,149.75,149.76,149.46,149.76,5700.0,118.6297,118.6376,118.3999,118.6376,5700.0
2011-04-26 09:50:00,149.77,149.82,149.64,149.72,9100.0,118.6455,118.6851,118.5425,118.6059,9100.0
2011-04-26 10:00:00,149.71,149.87,149.37,149.37,14300.0,118.598,118.7247,118.3286,118.3286,14300.0
2011-04-26 10:10:00,149.37,149.54,149.25,149.48,23300.0,118.3286,118.4633,118.2336,118.4158,23300.0
2011-04-26 10:20:00,149.51,149.78,149.49,149.72,13500.0,118.4395,118.6534,118.4237,118.6059,13500.0
2011-04-26 10:30:00,149.72,149.82,149.69,149.75,14500.0,118.6059,118.6851,118.5821,118.6297,14500.0
2011-04-26 10:40:00,149.77,149.9,149.7,149.86,24300.0,118.6455,118.7485,118.5901,118.7168,24300.0
2011-04-26 10:50:00,149.88,149.9,149.82,149.88,6600.0,118.7326,118.7485,118.6851,118.7326,6600.0
2011-04-26 11:00:00,149.88,149.89,149.78,149.8,16900.0,118.7326,118.7406,118.6534,118.6693,16900.0
2011-04-26 11:10:00,149.8,149.81,149.64,149.73,24900.0,118.6693,118.6772,118.5425,118.6138,24900.0
2011-04-26 11:20:00,149.74,149.8,149.65,149.72,11300.0,118.6217,118.6693,118.5504,118.6059,11300.0
2011-04-26 11:30:00,149.72,149.8,149.63,149.73,9700.0,118.6059,118.6693,118.5346,118.6138,9700.0
2011-04-26 11:40:00,149.72,149.81,149.66,149.8,25700.0,118.6059,118.6772,118.5584,118.6693,25700.0
2011-04-26 11:50:00,149.8,149.87,149.68,149.87,9900.0,118.6693,118.7247,118.5742,118.7247,9900.0
2011-04-26 12:00:00,149.87,149.87,149.74,149.76,14200.0,118.7247,118.7247,118.6217,118.6376,14200.0
2011-04-26 12:10:00,149.83,149.86,149.7,149.7,6100.0,118.693,118.7168,118.5901,118.5901,6100.0
2011-04-26 12:20:00,149.76,149.86,149.65,149.72,19400.0,118.6376,118.7168,118.5504,118.6059,19400.0
2011-04-26 12:30:00,149.75,149.76,149.54,149.63,6500.0,118.6297,118.6376,118.4633,118.5346,6500.0
2011-04-26 12:40:00,149.69,149.75,149.52,149.53,5700.0,118.5821,118.6297,118.4475,118.4554,5700.0
2011-04-26 12:50:00,149.59,149.75,149.52,149.69,2600.0,118.5029,118.6297,118.4475,118.5821,2600.0
2011-04-26 13:00:00,149.74,149.79,149.65,149.7,5500.0,118.6217,118.6614,118.5504,118.5901,5500.0
2011-04-26 13:10:00,149.71,149.8,149.67,149.67,3000.0,118.598,118.6693,118.5663,118.5663,3000.0
2011-04-26 13:20:00,149.68,149.77,149.61,149.64,14200.0,118.5742,118.6455,118.5188,118.5425,14200.0
2011-04-26 13:30:00,149.6,149.6,149.55,149.57,2200.0,118.5108,118.5108,118.4712,118.4871,2200.0
2011-04-26 13:40:00,149.57,149.68,149.5,149.68,3800.0,118.4871,118.5742,118.4316,118.5742,3800.0
2011-04-26 13:50:00,149.66,149.83,149.6,149.67,24900.0,118.5584,118.693,118.5108,118.5663,24900.0
2011-04-26 14:00:00,149.66,149.75,149.66,149.72,3300.0,118.5584,118.6297,118.5584,118.6059,3300.0
2011-04-26 14:10:00,149.75,149.78,149.66,149.73,7100.0,118.6297,118.6534,118.5584,118.6138,7100.0
2011-04-26 14:20:00,149.7,149.73,149.61,149.62,13600.0,118.5901,118.6138,118.5188,118.5267,13600.0
2011-04-26 14:30:00,149.66,149.7,149.6,149.64,11500.0,118.5584,118.5901,118.5108,118.5425,11500.0
2011-04-26 14:40:00,149.62,149.71,149.6,149.64,9700.0,118.5267,118.598,118.5108,118.5425,9700.0
2011-04-26 14:50:00,149.63,149.63,149.47,149.47,14900.0,118.5346,118.5346,118.4079,118.4079,14900.0
2011-04-26 15:00:00,149.47,149.49,149.38,149.38,34800.0,118.4079,118.4237,118.3366,118.3366,34800.0
2011-04-26 15:10:00,149.39,149.4,149.21,149.34,40400.0,118.3445,118.3524,118.2019,118.3049,40400.0
2011-04-26 15:20:00,149.38,149.4,149.15,149.19,22300.0,118.3366,118.3524,118.1544,118.186,22300.0
2011-04-26 15:30:00,149.19,149.2,149.01,149.02,42400.0,118.186,118.194,118.0434,118.0514,42400.0
2011-04-26 15:40:00,149.02,149.1,148.91,148.97,42400.0,118.0514,118.1147,117.9642,118.0118,42400.0
2011-04-26 15:50:00,148.94,149.04,148.8,149.03,58900.0,117.988,118.0672,117.8771,118.0593,58900.0
2011-04-27 09:30:00,149.14,149.4,149.0,149.01,8000.0,118.1464,118.3524,118.0355,118.0434,8000.0
2011-04-27 09:40:00,149.0,149.32,149.0,149.32,7000.0,118.0355,118.289,118.0355,118.289,7000.0
2011-04-27 09:50:00,149.29,149.53,149.29,149.5,12500.0,118.2653,118.4554,118.2653,118.4316,12500.0
2011-04-27 10:00:00,149.5,149.54,149.35,149.44,49700.0,118.4316,118.4633,118.3128,118.3841,49700.0
2011-04-27 10:10:00,149.42,149.54,149.37,149.5,28800.0,118.3682,118.4633,118.3286,118.4316,28800.0
2011-04-27 10:20:00,149.53,149.8,149.5,149.69,19600.0,118.4554,118.6693,118.4316,118.5821,19600.0
2011-04-27 10:30:00,149.72,149.8,149.63,149.63,23600.0,118.6059,118.6693,118.5346,118.5346,23600.0
2011-04-27 10:40:00,149.65,149.75,149.45,149.71,12100.0,118.5504,118.6297,118.392,118.598,12100.0
2011-04-27 10:50:00,149.63,149.64,149.2,149.27,29800.0,118.5346,118.5425,118.194,118.2494,29800.0
2011-04-27 11:00:00,149.27,149.38,149.26,149.38,12200.0,118.2494,118.3366,118.2415,118.3366,12200.0
2011-04-27 11:10:00,149.37,149.67,149.31,149.37,13400.0,118.3286,118.5663,118.2811,118.3286,13400.0
2011-04-27 11:20:00,149.36,149.57,149.29,149.57,6400.0,118.3207,118.4871,118.2653,118.4871,6400.0
2011-04-27 11:30:00,149.49,149.61,149.37,149.53,10300.0,118.4237,118.5188,118.3286,118.4554,10300.0
2011-04-27 11:40:00,149.52,149.55,149.4,149.4,4700.0,118.4475,118.4712,118.3524,118.3524,4700.0
2011-04-27 11:50:00,149.41,149.51,149.4,149.47,3400.0,118.3603,118.4395,118.3524,118.4079,3400.0
2011-04-27 12:00:00,149.43,149.46,149.4,149.4,5800.0,118.3762,118.3999,118.3524,118.3524,5800.0
2011-04-27 12:10:00,149.4,149.48,149.38,149.46,5500.0,118.3524,118.4158,118.3366,118.3999,5500.0
2011-04-27 12:20:00,149.52,149.52,149.4,149.4,4300.0,118.4475,118.4475,118.3524,118.3524,4300.0
2011-04-27 12:30:00,149.46,149.88,149.4,149.87,22900.0,118.3999,118.7326,118.3524,118.7247,22900.0
2011-04-27 12:40:00,149.85,149.89,149.75,149.78,16300.0,118.7089,118.7406,118.6297,118.6534,16300.0
2011-04-27 12:50:00,149.75,149.98,149.75,149.9,12600.0,118.6297,118.8119,118.6297,118.7485,12600.0
2011-04-27 13:00:00,149.85,149.97,149.82,149.88,11400.0,118.7089,118.8039,118.6851,118.7326,11400.0
2011-04-27 13:10:00,149.84,149.91,149.84,149.89,5000.0,118.701,118.7564,118.701,118.7406,5000.0
2011-04-27 13:20:00,149.87,149.88,149.76,149.79,1900.0,118.7247,118.7326,118.6376,118.6614,1900.0
2011-04-27 13:30:00,149.75,149.78,149.68,149.71,4800.0,118.6297,118.6534,118.5742,118.598,4800.0
2011-04-27 13:40:00,149.73,149.83,149.65,149.83,9600.0,118.6138,118.693,118.5504,118.693,9600.0
2011-04-27 13:50:00,149.77,149.87,149.69,149.77,5500.0,118.6455,118.7247,118.5821,118.6455,5500.0
2011-04-27 14:00:00,149.79,149.85,149.68,149.73,3200.0,118.6614,118.7089,118.5742,118.6138,3200.0
2011-04-27 14:10:00,149.74,149.74,149.65,149.74,13900.0,118.6217,118.6217,118.5504,118.6217,13900.0
2011-04-27 14:20:00,149.71,149.83,149.65,149.68,9200.0,118.598,118.693,118.5504,118.5742,9200.0
2011-04-27 14:30:00,149.68,149.86,149.65,149.79,6500.0,118.5742,118.7168,118.5504,118.6614,6500.0
2011-04-27 14:40:00,149.79,149.83,149.69,149.8,10000.0,118.6614,118.693,118.5821,118.6693,10000.0
2011-04-27 14:50:00,149.77,149.91,149.73,149.86,9700.0,118.6455,118.7564,118.6138,118.7168,9700.0
2011-04-27 15:00:00,149.87,149.99,149.83,149.94,18200.0,118.7247,118.8198,118.693,118.7802,18200.0
2011-04-27 15:10:00,149.91,149.94,149.83,149.91,9400.0,118.7564,118.7802,118.693,118.7564,9400.0
2011-04-27 15:20:00,149.9,149.94,149.87,149.89,11000.0,118.7485,118.7802,118.7247,118.7406,11000.0
2011-04-27 15:30:00,149.87,150.37,149.87,150.32,68000.0,118.7247,119.1208,118.7247,119.0812,68000.0
2011-04-27 15:40:00,150.38,150.4,150.19,150.29,18200.0,119.1287,119.1446,118.9782,119.0574,18200.0
2011-04-27 15:50:00,150.3,150.39,150.09,150.18,37300.0,119.0654,119.1367,118.899,118.9703,37300.0
2011-04-28 09:30:00,149.53,150.15,149.53,149.98,14500.0,118.4554,118.9465,118.4554,118.8119,14500.0
2011-04-28 09:40:00,149.99,150.12,149.89,150.08,4900.0,118.8198,118.9228,118.7406,118.8911,4900.0
2011-04-28 09:50:00,150.06,150.34,150.01,150.34,6000.0,118.8752,119.0971,118.8356,119.0971,6000.0
2011-04-28 10:00:00,150.3,150.56,150.25,150.56,5500.0,119.0654,119.2713,119.0258,119.2713,5500.0
2011-04-28 10:10:00,150.65,150.73,150.41,150.73,3900.0,119.3426,119.406,119.1525,119.406,3900.0
2011-04-28 10:20:00,150.73,151.07,150.68,151.0,6400.0,119.406,119.6753,119.3664,119.6199,6400.0
2011-04-28 10:30:00,151.03,151.09,150.76,150.91,3500.0,119.6437,119.6912,119.4298,119.5486,3500.0
2011-04-28 10:40:00,150.88,151.03,150.88,151.0,4700.0,119.5248,119.6437,119.5248,119.6199,4700.0
2011-04-28 10:50:00,151.01,151.07,150.9,150.93,2600.0,119.6278,119.6753,119.5407,119.5644,2600.0
2011-04-28 11:00:00,150.99,150.99,150.85,150.9,3300.0,119.612,119.612,119.5011,119.5407,3300.0
2011-04-28 11:10:00,150.84,150.94,150.73,150.82,2900.0,119.4931,119.5724,119.406,119.4773,2900.0
2011-04-28 11:20:00,150.79,150.97,150.64,150.64,4900.0,119.4535,119.5961,119.3347,119.3347,4900.0
2011-04-28 11:30:00,150.64,150.71,150.55,150.59,5800.0,119.3347,119.3902,119.2634,119.2951,5800.0
2011-04-28 11:40:00,150.59,150.61,150.41,150.52,13000.0,119.2951,119.3109,119.1525,119.2396,13000.0
2011-04-28 11:50:00,150.52,150.53,150.4,150.44,3600.0,119.2396,119.2476,119.1446,119.1763,3600.0
2011-04-28 12:00:00,150.48,150.51,150.39,150.4,2100.0,119.208,119.2317,119.1367,119.1446,2100.0
2011-04-28 12:10:00,150.43,150.43,150.3,150.33,2700.0,119.1683,119.1683,119.0654,119.0891,2700.0
2011-04-28 12:20:00,150.32,150.33,150.21,150.33,4200.0,119.0812,119.0891,118.9941,119.0891,4200.0
2011-04-28 12:30:00,150.43,150.46,150.31,150.34,2100.0,119.1683,119.1921,119.0733,119.0971,2100.0
2011-04-28 12:40:00,150.34,150.38,150.17,150.18,6000.0,119.0971,119.1287,118.9624,118.9703,6000.0
2011-04-28 12:50:00,150.23,150.27,150.1,150.11,6900.0,119.0099,119.0416,118.9069,118.9149,6900.0
2011-04-28 13:00:00,150.1,150.3,150.1,150.21,6600.0,118.9069,119.0654,118.9069,118.9941,6600.0
2011-04-28 13:10:00,150.1,150.2,150.06,150.2,6700.0,118.9069,118.9861,118.8752,118.9861,6700.0
2011-04-28 13:20:00,150.17,150.35,150.17,150.35,1800.0,118.9624,119.105,118.9624,119.105,1800.0
2011-04-28 13:30:00,150.43,150.43,150.2,150.36,4200.0,119.1683,119.1683,118.9861,119.1129,4200.0
2011-04-28 13:40:00,150.42,150.54,150.37,150.54,2000.0,119.1604,119.2555,119.1208,119.2555,2000.0
2011-04-28 13:50:00,150.49,150.54,150.42,150.52,2200.0,119.2159,119.2555,119.1604,119.2396,2200.0
2011-04-28 14:00:00,150.45,150.45,150.35,150.36,1200.0,119.1842,119.1842,119.105,119.1129,1200.0
2011-04-28 14:10:00,150.36,150.53,150.35,150.49,4400.0,119.1129,119.2476,119.105,119.2159,4400.0
2011-04-28 14:20:00,150.47,150.47,150.28,150.29,6200.0,119.2,119.2,119.0495,119.0574,6200.0
2011-04-28 14:30:00,150.27,150.42,150.26,150.35,15100.0,119.0416,119.1604,119.0337,119.105,15100.0
2011-04-28 14:40:00,150.32,150.5,150.28,150.49,4900.0,119.0812,119.2238,119.0495,119.2159,4900.0
2011-04-28 14:50:00,150.42,150.62,150.36,150.6,4400.0,119.1604,119.3189,119.1129,119.303,4400.0
2011-04-28 15:00:00,150.61,150.64,150.53,150.64,3300.0,119.3109,119.3347,119.2476,119.3347,3300.0
2011-04-28 15:10:00,150.61,150.83,150.61,150.79,4200.0,119.3109,119.4852,119.3109,119.4535,4200.0
2011-04-28 15:20:00,150.78,150.89,150.67,150.82,4700.0,119.4456,119.5328,119.3585,119.4773,4700.0
2011-04-28 15:30:00,150.84,151.02,150.82,150.97,7200.0,119.4931,119.6357,119.4773,119.5961,7200.0
2011-04-28 15:40:00,150.97,151.11,150.89,150.97,23700.0,119.5961,119.707,119.5328,119.5961,23700.0
2011-04-28 15:50:00,150.95,150.98,150.7,150.81,26200.0,119.5803,119.6041,119.3822,119.4694,26200.0
2011-04-29 09:30:00,151.55,151.55,150.55,151.11,21100.0,120.0556,120.0556,119.2634,119.707,21100.0
2011-04-29 09:40:00,151.15,151.94,151.08,151.53,16000.0,119.7387,120.3645,119.6833,120.0398,16000.0
2011-04-29 09:50:00,151.6,151.95,151.6,151.82,18900.0,120.0952,120.3725,120.0952,120.2695,18900.0
2011-04-29 10:00:00,151.81,152.09,151.81,151.98,17800.0,120.2616,120.4834,120.2616,120.3962,17800.0
2011-04-29 10:10:00,151.96,152.02,151.7,151.89,11400.0,120.3804,120.4279,120.1744,120.3249,11400.0
2011-04-29 10:20:00,151.74,152.12,151.74,152.07,9700.0,120.2061,120.5071,120.2061,120.4675,9700.0
2011-04-29 10:30:00,152.06,152.24,152.01,152.1,9500.0,120.4596,120.6022,120.42,120.4913,9500.0
2011-04-29 10:40:00,152.11,152.15,151.96,152.0,8600.0,120.4992,120.5309,120.3804,120.4121,8600.0
2011-04-29 10:50:00,152.03,152.12,151.89,151.89,7900.0,120.4358,120.5071,120.3249,120.3249,7900.0
2011-04-29 11:00:00,151.94,152.2,151.93,151.98,11600.0,120.3645,120.5705,120.3566,120.3962,11600.0
2011-04-29 11:10:00,152.02,152.07,151.77,151.81,7200.0,120.4279,120.4675,120.2299,120.2616,7200.0
2011-04-29 11:20:00,151.74,152.0,151.74,151.9,20600.0,120.2061,120.4121,120.2061,120.3329,20600.0
2011-04-29 11:30:00,151.97,152.0,151.9,151.98,3200.0,120.3883,120.4121,120.3329,120.3962,3200.0
2011-04-29 11:40:00,151.99,152.05,151.96,152.03,10900.0,120.4042,120.4517,120.3804,120.4358,10900.0
2011-04-29 11:50:00,151.98,152.04,151.98,152.01,3600.0,120.3962,120.4438,120.3962,120.42,3600.0
2011-04-29 12:00:00,152.01,152.03,151.91,151.94,4100.0,120.42,120.4358,120.3408,120.3645,4100.0
2011-04-29 12:10:00,151.93,152.04,151.91,151.97,3800.0,120.3566,120.4438,120.3408,120.3883,3800.0
2011-04-29 12:20:00,151.94,151.96,151.85,151.96,2100.0,120.3645,120.3804,120.2933,120.3804,2100.0
2011-04-29 12:30:00,152.02,152.05,151.97,152.01,3700.0,120.4279,120.4517,120.3883,120.42,3700.0
2011-04-29 12:40:00,151.95,151.99,151.87,151.87,1900.0,120.3725,120.4042,120.3091,120.3091,1900.0
2011-04-29 12:50:00,151.87,151.98,151.82,151.9,3200.0,120.3091,120.3962,120.2695,120.3329,3200.0
2011-04-29 13:00:00,151.99,152.03,151.94,152.0,3600.0,120.4042,120.4358,120.3645,120.4121,3600.0
2011-04-29 13:10:00,152.0,152.0,151.77,151.88,5600.0,120.4121,120.4121,120.2299,120.317,5600.0
2011-04-29 13:20:00,151.82,151.9,151.82,151.87,4300.0,120.2695,120.3329,120.2695,120.3091,4300.0
2011-04-29 13:30:00,151.86,151.9,151.72,151.72,3400.0,120.3012,120.3329,120.1903,120.1903,3400.0
2011-04-29 13:40:00,151.77,151.84,151.75,151.82,3600.0,120.2299,120.2853,120.214,120.2695,3600.0
2011-04-29 13:50:00,151.82,151.82,151.66,151.72,4400.0,120.2695,120.2695,120.1427,120.1903,4400.0
2011-04-29 14:00:00,151.72,151.8,151.59,151.64,5500.0,120.1903,120.2536,120.0873,120.1269,5500.0
2011-04-29 14:10:00,151.65,151.68,151.55,151.6,4300.0,120.1348,120.1586,120.0556,120.0952,4300.0
2011-04-29 14:20:00,151.57,151.66,151.53,151.53,3400.0,120.0714,120.1427,120.0398,120.0398,3400.0
2011-04-29 14:30:00,151.54,151.69,151.47,151.65,4600.0,120.0477,120.1665,119.9922,120.1348,4600.0
2011-04-29 14:40:00,151.63,151.64,151.51,151.61,3800.0,120.119,120.1269,120.0239,120.1031,3800.0
2011-04-29 14:50:00,151.57,151.57,151.44,151.46,4100.0,120.0714,120.0714,119.9685,119.9843,4100.0
2011-04-29 15:00:00,151.43,151.6,151.39,151.58,4200.0,119.9605,120.0952,119.9288,120.0794,4200.0
2011-04-29 15:10:00,151.58,151.6,151.26,151.35,6100.0,120.0794,120.0952,119.8259,119.8972,6100.0
2011-04-29 15:20:00,151.35,151.35,151.18,151.27,7500.0,119.8972,119.8972,119.7625,119.8338,7500.0
2011-04-29 15:30:00,151.31,151.46,151.25,151.44,13000.0,119.8655,119.9843,119.8179,119.9685,13000.0
2011-04-29 15:40:00,151.37,151.64,151.33,151.56,18100.0,119.913,120.1269,119.8813,120.0635,18100.0
2011-04-29 15:50:00,151.59,151.72,151.5,151.57,34400.0,120.0873,120.1903,120.016,120.0714,34400.0
2011-05-02 09:30:00,151.43,151.85,151.19,151.61,35500.0,119.9605,120.2933,119.7704,120.1031,35500.0
2011-05-02 09:40:00,151.61,151.84,151.48,151.84,10900.0,120.1031,120.2853,120.0001,120.2853,10900.0
2011-05-02 09:50:00,151.84,151.84,151.5,151.5,4200.0,120.2853,120.2853,120.016,120.016,4200.0
2011-05-02 10:00:00,151.55,151.73,151.27,151.27,8700.0,120.0556,120.1982,119.8338,119.8338,8700.0
2011-05-02 10:10:00,151.27,151.29,151.1,151.18,7000.0,119.8338,119.8496,119.6991,119.7625,7000.0
2011-05-02 10:20:00,151.18,151.61,151.07,151.56,7400.0,119.7625,120.1031,119.6753,120.0635,7400.0
2011-05-02 10:30:00,151.6,151.78,151.6,151.66,4200.0,120.0952,120.2378,120.0952,120.1427,4200.0
2011-05-02 10:40:00,151.66,151.76,151.66,151.72,2500.0,120.1427,120.222,120.1427,120.1903,2500.0
2011-05-02 10:50:00,151.66,151.66,151.39,151.4,2800.0,120.1427,120.1427,119.9288,119.9368,2800.0
2011-05-02 11:00:00,151.48,151.5,151.21,151.32,4700.0,120.0001,120.016,119.7863,119.8734,4700.0
2011-05-02 11:10:00,151.27,151.42,151.23,151.25,3100.0,119.8338,119.9526,119.8021,119.8179,3100.0
2011-05-02 11:20:00,151.26,151.26,150.78,150.84,7900.0,119.8259,119.8259,119.4456,119.4931,7900.0
2011-05-02 11:30:00,150.76,150.8,150.66,150.76,5100.0,119.4298,119.4615,119.3506,119.4298,5100.0
2011-05-02 11:40:00,150.75,150.76,150.5,150.56,7600.0,119.4218,119.4298,119.2238,119.2713,7600.0
2011-05-02 11:50:00,150.51,150.69,150.46,150.67,3500.0,119.2317,119.3743,119.1921,119.3585,3500.0
2011-05-02 12:00:00,150.72,150.87,150.71,150.8,2300.0,119.3981,119.5169,119.3902,119.4615,2300.0
2011-05-02 12:10:00,150.85,150.88,150.69,150.69,5900.0,119.5011,119.5248,119.3743,119.3743,5900.0
2011-05-02 12:20:00,150.65,150.76,150.26,150.26,5000.0,119.3426,119.4298,119.0337,119.0337,5000.0
2011-05-02 12:30:00,150.17,150.36,150.05,150.36,7200.0,118.9624,119.1129,118.8673,119.1129,7200.0
2011-05-02 12:40:00,150.32,150.33,150.15,150.15,1900.0,119.0812,119.0891,118.9465,118.9465,1900.0
2011-05-02 12:50:00,150.1,150.25,150.1,150.16,5000.0,118.9069,119.0258,118.9069,118.9545,5000.0
2011-05-02 13:00:00,150.16,150.23,150.15,150.19,3500.0,118.9545,119.0099,118.9465,118.9782,3500.0
2011-05-02 13:10:00,150.18,150.31,150.18,150.31,4300.0,118.9703,119.0733,118.9703,119.0733,4300.0
2011-05-02 13:20:00,150.26,150.44,150.19,150.42,2900.0,119.0337,119.1763,118.9782,119.1604,2900.0
2011-05-02 13:30:00,150.41,150.84,150.34,150.79,18000.0,119.1525,119.4931,119.0971,119.4535,18000.0
2011-05-02 13:40:00,150.73,150.75,150.5,150.5,7700.0,119.406,119.4218,119.2238,119.2238,7700.0
2011-05-02 13:50:00,150.51,150.57,150.3,150.39,9800.0,119.2317,119.2793,119.0654,119.1367,9800.0
2011-05-02 14:00:00,150.3,150.53,150.3,150.51,2900.0,119.0654,119.2476,119.0654,119.2317,2900.0
2011-05-02 14:10:00,150.57,150.65,150.56,150.65,1200.0,119.2793,119.3426,119.2713,119.3426,1200.0
2011-05-02 14:20:00,150.65,150.65,150.39,150.41,3300.0,119.3426,119.3426,119.1367,119.1525,3300.0
2011-05-02 14:30:00,150.38,150.56,150.38,150.56,1900.0,119.1287,119.2713,119.1287,119.2713,1900.0
2011-05-02 14:40:00,150.53,150.54,150.48,150.49,2300.0,119.2476,119.2555,119.208,119.2159,2300.0
2011-05-02 14:50:00,150.38,150.41,150.16,150.22,3000.0,119.1287,119.1525,118.9545,119.002,3000.0
2011-05-02 15:00:00,150.17,150.38,150.17,150.33,4900.0,118.9624,119.1287,118.9624,119.0891,4900.0
2011-05-02 15:10:00,150.33,150.38,150.13,150.17,7500.0,119.0891,119.1287,118.9307,118.9624,7500.0
2011-05-02 15:20:00,150.17,150.24,149.99,150.0,9600.0,118.9624,119.0178,118.8198,118.8277,9600.0
2011-05-02 15:30:00,150.04,150.04,149.91,149.94,10700.0,118.8594,118.8594,118.7564,118.7802,10700.0
2011-05-02 15:40:00,149.93,149.97,149.71,149.93,21300.0,118.7723,118.8039,118.598,118.7723,21300.0
2011-05-02 15:50:00,149.94,149.96,149.74,149.86,41300.0,118.7802,118.796,118.6217,118.7168,41300.0
2011-05-03 09:30:00,149.44,149.91,149.29,149.74,9300.0,118.3841,118.7564,118.2653,118.6217,9300.0
2011-05-03 09:40:00,149.8,149.98,149.52,149.92,6900.0,118.6693,118.8119,118.4475,118.7643,6900.0
2011-05-03 09:50:00,149.98,150.47,149.89,150.4,9100.0,118.8119,119.2,118.7406,119.1446,9100.0
2011-05-03 10:00:00,150.41,150.75,150.41,150.71,8400.0,119.1525,119.4218,119.1525,119.3902,8400.0
2011-05-03 10:10:00,150.53,150.58,149.83,149.83,4600.0,119.2476,119.2872,118.693,118.693,4600.0
2011-05-03 10:20:00,149.84,150.02,149.65,149.78,7900.0,118.701,118.8436,118.5504,118.6534,7900.0
2011-05-03 10:30:00,149.75,149.75,149.32,149.36,3300.0,118.6297,118.6297,118.289,118.3207,3300.0
2011-05-03 10:40:00,149.29,149.37,149.08,149.29,2600.0,118.2653,118.3286,118.0989,118.2653,2600.0
2011-05-03 10:50:00,149.21,149.25,149.0,149.12,3200.0,118.2019,118.2336,118.0355,118.1306,3200.0
2011-05-03 11:00:00,149.22,149.24,149.05,149.06,10400.0,118.2098,118.2256,118.0751,118.0831,10400.0
2011-05-03 11:10:00,149.29,149.51,149.21,149.51,1400.0,118.2653,118.4395,118.2019,118.4395,1400.0
2011-05-03 11:20:00,149.52,149.79,149.47,149.63,13000.0,118.4475,118.6614,118.4079,118.5346,13000.0
2011-05-03 11:30:00,149.67,149.92,149.52,149.9,4100.0,118.5663,118.7643,118.4475,118.7485,4100.0
2011-05-03 11:40:00,149.9,149.92,149.58,149.87,28200.0,118.7485,118.7643,118.495,118.7247,28200.0
2011-05-03 11:50:00,149.87,149.97,149.63,149.65,32800.0,118.7247,118.8039,118.5346,118.5504,32800.0
2011-05-03 12:00:00,149.62,149.62,149.45,149.49,5300.0,118.5267,118.5267,118.392,118.4237,5300.0
2011-05-03 12:10:00,149.48,149.48,149.38,149.38,2500.0,118.4158,118.4158,118.3366,118.3366,2500.0
2011-05-03 12:20:00,149.38,149.5,149.37,149.5,2500.0,118.3366,118.4316,118.3286,118.4316,2500.0
2011-05-03 12:30:00,149.51,149.56,149.44,149.44,2700.0,118.4395,118.4791,118.3841,118.3841,2700.0
2011-05-03 12:40:00,149.34,149.36,149.2,149.25,10900.0,118.3049,118.3207,118.194,118.2336,10900.0
2011-05-03 12:50:00,149.23,149.23,148.96,149.03,4300.0,118.2177,118.2177,118.0038,118.0593,4300.0
2011-05-03 13:00:00,149.03,149.14,148.99,149.14,6700.0,118.0593,118.1464,118.0276,118.1464,6700.0
2011-05-03 13:10:00,149.17,149.38,149.17,149.34,6100.0,118.1702,118.3366,118.1702,118.3049,6100.0
2011-05-03 13:20:00,149.33,149.34,149.03,149.03,8600.0,118.2969,118.3049,118.0593,118.0593,8600.0
2011-05-03 13:30:00,149.03,149.05,148.9,148.9,9300.0,118.0593,118.0751,117.9563,117.9563,9300.0
2011-05-03 13:40:00,148.83,148.96,148.66,148.91,9300.0,117.9009,118.0038,117.7662,117.9642,9300.0
2011-05-03 13:50:00,148.85,148.95,148.8,148.88,3800.0,117.9167,117.9959,117.8771,117.9405,3800.0
2011-05-03 14:00:00,148.91,149.02,148.84,148.89,8300.0,117.9642,118.0514,117.9088,117.9484,8300.0
2011-05-03 14:10:00,148.89,148.89,148.67,148.84,5000.0,117.9484,117.9484,117.7741,117.9088,5000.0
2011-05-03 14:20:00,148.77,148.94,148.74,148.9,4000.0,117.8533,117.988,117.8296,117.9563,4000.0
2011-05-03 14:30:00,148.92,149.0,148.8,148.81,14000.0,117.9722,118.0355,117.8771,117.885,14000.0
2011-05-03 14:40:00,148.75,148.99,148.75,148.78,5300.0,117.8375,118.0276,117.8375,117.8612,5300.0
2011-05-03 14:50:00,148.86,148.88,148.65,148.78,8000.0,117.9246,117.9405,117.7583,117.8612,8000.0
2011-05-03 15:00:00,148.84,149.04,148.84,148.91,9200.0,117.9088,118.0672,117.9088,117.9642,9200.0
2011-05-03 15:10:00,148.89,148.99,148.69,148.69,10200.0,117.9484,118.0276,117.7899,117.7899,10200.0
2011-05-03 15:20:00,148.69,149.12,148.69,149.05,17000.0,117.7899,118.1306,117.7899,118.0751,17000.0
2011-05-03 15:30:00,149.08,149.18,148.91,148.98,8300.0,118.0989,118.1781,117.9642,118.0197,8300.0
2011-05-03 15:40:00,149.03,149.17,148.88,149.11,20800.0,118.0593,118.1702,117.9405,118.1227,20800.0
2011-05-03 15:50:00,149.11,149.43,149.08,149.3,47600.0,118.1227,118.3762,118.0989,118.2732,47600.0
2011-05-04 09:30:00,148.98,149.31,148.65,149.27,9900.0,118.0197,118.2811,117.7583,118.2494,9900.0
2011-05-04 09:40:00,149.17,149.49,148.89,149.49,10900.0,118.1702,118.4237,117.9484,118.4237,10900.0
2011-05-04 09:50:00,149.49,149.62,148.85,148.86,11000.0,118.4237,118.5267,117.9167,117.9246,11000.0
2011-05-04 10:00:00,148.75,148.75,147.47,147.54,18000.0,117.8375,117.8375,116.8235,116.8789,18000.0
2011-05-04 10:10:00,147.61,148.5,147.35,148.41,8800.0,116.9344,117.6394,116.7284,117.5681,8800.0
2011-05-04 10:20:00,148.37,148.66,148.34,148.52,6700.0,117.5364,117.7662,117.5127,117.6553,6700.0
2011-05-04 10:30:00,148.52,148.54,148.34,148.47,9700.0,117.6553,117.6711,117.5127,117.6157,9700.0
2011-05-04 10:40:00,148.49,148.57,147.84,147.94,8600.0,117.6315,117.6949,117.1166,117.1958,8600.0
2011-05-04 10:50:00,147.94,148.63,147.94,148.62,11700.0,117.1958,117.7424,117.1958,117.7345,11700.0
2011-05-04 11:00:00,148.62,148.62,148.24,148.32,7600.0,117.7345,117.7345,117.4335,117.4968,7600.0
2011-05-04 11:10:00,148.32,148.37,147.91,148.05,9300.0,117.4968,117.5364,117.172,117.2829,9300.0
2011-05-04 11:20:00,147.95,148.19,147.93,148.15,8200.0,117.2037,117.3939,117.1879,117.3622,8200.0
2011-05-04 11:30:00,148.15,148.15,147.97,147.99,8300.0,117.3622,117.3622,117.2196,117.2354,8300.0
2011-05-04 11:40:00,148.0,148.08,147.9,148.03,8700.0,117.2433,117.3067,117.1641,117.2671,8700.0
2011-05-04 11:50:00,148.04,148.19,148.0,148.18,9000.0,117.275,117.3939,117.2433,117.3859,9000.0
2011-05-04 12:00:00,148.21,148.27,148.07,148.13,9600.0,117.4097,117.4572,117.2988,117.3463,9600.0
2011-05-04 12:10:00,148.18,148.18,147.99,148.0,7600.0,117.3859,117.3859,117.2354,117.2433,7600.0
2011-05-04 12:20:00,148.0,148.0,147.47,147.54,11600.0,117.2433,117.2433,116.8235,116.8789,11600.0
2011-05-04 12:30:00,147.57,147.77,147.57,147.67,6400.0,116.9027,117.0611,116.9027,116.9819,6400.0
2011-05-04 12:40:00,147.67,147.69,147.36,147.65,10200.0,116.9819,116.9978,116.7363,116.9661,10200.0
2011-05-04 12:50:00,147.74,147.78,147.61,147.71,6400.0,117.0374,117.0691,116.9344,117.0136,6400.0
2011-05-04 13:00:00,147.76,148.14,147.76,148.0,5200.0,117.0532,117.3542,117.0532,117.2433,5200.0
2011-05-04 13:10:00,147.97,148.1,147.9,147.94,6800.0,117.2196,117.3226,117.1641,117.1958,6800.0
2011-05-04 13:20:00,147.99,148.16,147.92,147.97,5600.0,117.2354,117.3701,117.18,117.2196,5600.0
2011-05-04 13:30:00,148.0,148.37,148.0,148.37,11300.0,117.2433,117.5364,117.2433,117.5364,11300.0
2011-05-04 13:40:00,148.27,148.31,148.13,148.14,10200.0,117.4572,117.4889,117.3463,117.3542,10200.0
2011-05-04 13:50:00,148.18,148.19,148.07,148.18,10400.0,117.3859,117.3939,117.2988,117.3859,10400.0
2011-05-04 14:00:00,148.12,148.12,147.88,147.94,10400.0,117.3384,117.3384,117.1483,117.1958,10400.0
2011-05-04 14:10:00,147.92,148.28,147.8,148.28,8500.0,117.18,117.4652,117.0849,117.4652,8500.0
2011-05-04 14:20:00,148.32,148.5,148.28,148.41,7700.0,117.4968,117.6394,117.4652,117.5681,7700.0
2011-05-04 14:30:00,148.43,148.52,148.31,148.42,7900.0,117.584,117.6553,117.4889,117.5761,7900.0
2011-05-04 14:40:00,148.49,148.57,148.32,148.35,9000.0,117.6315,117.6949,117.4968,117.5206,9000.0
2011-05-04 14:50:00,148.41,148.61,148.28,148.35,7700.0,117.5681,117.7266,117.4652,117.5206,7700.0
2011-05-04 15:00:00,148.34,148.38,148.01,148.06,14300.0,117.5127,117.5444,117.2513,117.2909,14300.0
2011-05-04 15:10:00,148.06,148.3,148.01,148.3,10200.0,117.2909,117.481,117.2513,117.481,10200.0
2011-05-04 15:20:00,148.28,148.4,148.19,148.34,12800.0,117.4652,117.5602,117.3939,117.5127,12800.0
2011-05-04 15:30:00,148.32,148.36,148.12,148.2,18100.0,117.4968,117.5285,117.3384,117.4018,18100.0
2011-05-04 15:40:00,148.25,148.41,148.14,148.26,30600.0,117.4414,117.5681,117.3542,117.4493,30600.0
2011-05-04 15:50:00,148.26,148.46,148.21,148.26,48100.0,117.4493,117.6077,117.4097,117.4493,48100.0
2011-05-05 09:30:00,147.09,147.09,145.8,146.35,12700.0,117.0464,117.0464,116.0198,116.4575,12700.0
2011-05-05 09:40:00,146.45,147.03,146.26,147.03,5500.0,116.5371,116.9986,116.3859,116.9986,5500.0
2011-05-05 09:50:00,147.16,147.22,146.83,147.03,8000.0,117.1021,117.1498,116.8395,116.9986,8000.0
2011-05-05 10:00:00,147.06,147.82,147.02,147.53,26100.0,117.0225,117.6273,116.9907,117.3965,26100.0
2011-05-05 10:10:00,147.48,147.48,146.76,147.01,14300.0,117.3567,117.3567,116.7838,116.9827,14300.0
2011-05-05 10:20:00,146.95,147.19,146.88,146.88,5900.0,116.935,117.1259,116.8793,116.8793,5900.0
2011-05-05 10:30:00,146.87,147.29,146.73,147.28,5200.0,116.8713,117.2055,116.7599,117.1976,5200.0
2011-05-05 10:40:00,147.36,147.37,147.05,147.23,6200.0,117.2612,117.2692,117.0145,117.1578,6200.0
2011-05-05 10:50:00,147.18,147.31,146.96,147.17,4300.0,117.118,117.2214,116.9429,117.11,4300.0
2011-05-05 11:00:00,147.23,147.47,146.87,146.9,7100.0,117.1578,117.3487,116.8713,116.8952,7100.0
2011-05-05 11:10:00,146.82,147.07,146.68,147.07,5000.0,116.8315,117.0304,116.7201,117.0304,5000.0
2011-05-05 11:20:00,146.99,147.12,146.96,147.12,2900.0,116.9668,117.0702,116.9429,117.0702,2900.0
2011-05-05 11:30:00,147.12,147.58,147.12,147.56,3500.0,117.0702,117.4363,117.0702,117.4204,3500.0
2011-05-05 11:40:00,147.69,148.03,147.64,148.01,5700.0,117.5238,117.7944,117.484,117.7784,5700.0
2011-05-05 11:50:00,147.9,148.3,147.85,148.3,5300.0,117.6909,118.0092,117.6511,118.0092,5300.0
2011-05-05 12:00:00,148.19,148.63,148.19,148.33,10100.0,117.9217,118.2718,117.9217,118.0331,10100.0
2011-05-05 12:10:00,148.26,148.34,147.98,148.01,2500.0,117.9774,118.041,117.7546,117.7784,2500.0
2011-05-05 12:20:00,148.05,148.26,147.98,148.25,3000.0,117.8103,117.9774,117.7546,117.9694,3000.0
2011-05-05 12:30:00,148.18,148.19,147.79,147.79,4700.0,117.9137,117.9217,117.6034,117.6034,4700.0
2011-05-05 12:40:00,147.79,147.9,147.75,147.75,5700.0,117.6034,117.6909,117.5716,117.5716,5700.0
2011-05-05 12:50:00,147.76,147.91,147.72,147.91,6300.0,117.5795,117.6989,117.5477,117.6989,6300.0
2011-05-05 13:00:00,147.88,147.99,147.78,147.88,1900.0,117.675,117.7625,117.5954,117.675,1900.0
2011-05-05 13:10:00,147.9,148.26,147.9,148.24,5800.0,117.6909,117.9774,117.6909,117.9615,5800.0
2011-05-05 13:20:00,148.19,148.24,148.06,148.21,3900.0,117.9217,117.9615,117.8182,117.9376,3900.0
2011-05-05 13:30:00,148.13,148.22,147.88,147.92,5100.0,117.8739,117.9456,117.675,117.7068,5100.0
2011-05-05 13:40:00,147.81,147.92,147.78,147.87,2700.0,117.6193,117.7068,117.5954,117.667,2700.0
2011-05-05 13:50:00,147.84,148.09,147.78,148.07,6100.0,117.6432,117.8421,117.5954,117.8262,6100.0
2011-05-05 14:00:00,148.08,148.08,147.85,147.86,3300.0,117.8342,117.8342,117.6511,117.6591,3300.0
2011-05-05 14:10:00,147.81,147.97,147.75,147.9,3400.0,117.6193,117.7466,117.5716,117.6909,3400.0
2011-05-05 14:20:00,147.89,148.33,147.84,148.32,8400.0,117.683,118.0331,117.6432,118.0251,8400.0
2011-05-05 14:30:00,148.32,148.47,148.21,148.22,9200.0,118.0251,118.1445,117.9376,117.9456,9200.0
2011-05-05 14:40:00,148.21,148.21,147.78,147.9,16900.0,117.9376,117.9376,117.5954,117.6909,16900.0
2011-05-05 14:50:00,147.9,147.9,147.55,147.59,15600.0,117.6909,117.6909,117.4124,117.4442,15600.0
2011-05-05 15:00:00,147.57,147.62,147.34,147.34,26600.0,117.4283,117.4681,117.2453,117.2453,26600.0
2011-05-05 15:10:00,147.33,147.33,146.63,146.73,21900.0,117.2373,117.2373,116.6803,116.7599,21900.0
2011-05-05 15:20:00,146.75,146.79,146.14,146.17,42800.0,116.7758,116.8076,116.2904,116.3143,42800.0
2011-05-05 15:30:00,146.17,146.88,146.14,146.74,14700.0,116.3143,116.8793,116.2904,116.7679,14700.0
2011-05-05 15:40:00,146.67,147.15,146.56,146.94,24600.0,116.7121,117.0941,116.6246,116.927,24600.0
2011-05-05 15:50:00,146.91,147.04,146.7,146.9,26300.0,116.9031,117.0066,116.736,116.8952,26300.0
2011-05-06 09:30:00,148.47,149.28,148.45,149.09,12600.0,118.1445,118.789,118.1286,118.6379,12600.0
2011-05-06 09:40:00,149.01,149.1,148.61,148.61,9100.0,118.5742,118.6458,118.2559,118.2559,9100.0
2011-05-06 09:50:00,148.62,148.76,148.42,148.6,8000.0,118.2639,118.3753,118.1047,118.2479,8000.0
2011-05-06 10:00:00,148.75,148.78,148.38,148.47,9300.0,118.3673,118.3912,118.0729,118.1445,9300.0
2011-05-06 10:10:00,148.37,148.68,148.26,148.39,9500.0,118.0649,118.3116,117.9774,118.0808,9500.0
2011-05-06 10:20:00,148.49,148.63,148.45,148.62,5700.0,118.1604,118.2718,118.1286,118.2639,5700.0
2011-05-06 10:30:00,148.54,148.6,148.44,148.58,6800.0,118.2002,118.2479,118.1206,118.232,6800.0
2011-05-06 10:40:00,148.55,148.89,148.55,148.84,6200.0,118.2082,118.4787,118.2082,118.4389,6200.0
2011-05-06 10:50:00,148.81,148.94,148.73,148.79,3700.0,118.415,118.5185,118.3514,118.3991,3700.0
2011-05-06 11:00:00,148.77,148.98,148.77,148.97,3400.0,118.3832,118.5503,118.3832,118.5424,3400.0
2011-05-06 11:10:00,148.98,149.47,148.98,149.44,6300.0,118.5503,118.9402,118.5503,118.9164,6300.0
2011-05-06 11:20:00,149.35,149.45,149.31,149.31,3900.0,118.8447,118.9243,118.8129,118.8129,3900.0
2011-05-06 11:30:00,149.37,149.43,149.27,149.27,6800.0,118.8607,118.9084,118.7811,118.7811,6800.0
2011-05-06 11:40:00,149.33,149.62,149.3,149.61,4800.0,118.8288,119.0596,118.805,119.0516,4800.0
2011-05-06 11:50:00,149.59,149.59,149.25,149.41,6600.0,119.0357,119.0357,118.7652,118.8925,6600.0
2011-05-06 12:00:00,149.46,149.46,149.07,149.15,9700.0,118.9323,118.9323,118.6219,118.6856,9700.0
2011-05-06 12:10:00,149.08,149.2,148.81,148.81,10300.0,118.6299,118.7254,118.415,118.415,10300.0
2011-05-06 12:20:00,148.88,149.0,148.81,148.81,3400.0,118.4707,118.5662,118.415,118.415,3400.0
2011-05-06 12:30:00,148.72,148.97,148.71,148.76,5300.0,118.3434,118.5424,118.3355,118.3753,5300.0
2011-05-06 12:40:00,148.7,148.7,148.24,148.24,5200.0,118.3275,118.3275,117.9615,117.9615,5200.0
2011-05-06 12:50:00,148.23,148.45,148.14,148.43,3700.0,117.9535,118.1286,117.8819,118.1127,3700.0
2011-05-06 13:00:00,148.54,148.63,148.33,148.6,3500.0,118.2002,118.2718,118.0331,118.2479,3500.0
2011-05-06 13:10:00,148.66,148.71,147.76,147.8,6600.0,118.2957,118.3355,117.5795,117.6113,6600.0
2011-05-06 13:20:00,147.76,148.07,147.73,148.05,8100.0,117.5795,117.8262,117.5556,117.8103,8100.0
2011-05-06 13:30:00,148.01,148.35,148.01,148.08,4300.0,117.7784,118.049,117.7784,117.8342,4300.0
2011-05-06 13:40:00,148.06,148.25,147.91,148.02,3200.0,117.8182,117.9694,117.6989,117.7864,3200.0
2011-05-06 13:50:00,147.94,148.11,147.92,147.95,4400.0,117.7227,117.858,117.7068,117.7307,4400.0
2011-05-06 14:00:00,147.93,148.21,147.88,148.21,3100.0,117.7148,117.9376,117.675,117.9376,3100.0
2011-05-06 14:10:00,148.22,148.44,148.19,148.38,7000.0,117.9456,118.1206,117.9217,118.0729,7000.0
2011-05-06 14:20:00,148.33,148.36,147.86,147.86,6200.0,118.0331,118.057,117.6591,117.6591,6200.0
2011-05-06 14:30:00,147.8,147.88,147.26,147.4,5800.0,117.6113,117.675,117.1816,117.293,5800.0
2011-05-06 14:40:00,147.47,147.67,147.42,147.52,4300.0,117.3487,117.5079,117.309,117.3885,4300.0
2011-05-06 14:50:00,147.46,147.71,147.44,147.52,6300.0,117.3408,117.5397,117.3249,117.3885,6300.0
2011-05-06 15:00:00,147.48,147.88,147.48,147.7,9400.0,117.3567,117.675,117.3567,117.5318,9400.0
2011-05-06 15:10:00,147.68,147.94,147.64,147.81,6600.0,117.5159,117.7227,117.484,117.6193,6600.0
2011-05-06 15:20:00,147.8,147.83,147.5,147.64,8000.0,117.6113,117.6352,117.3726,117.484,8000.0
2011-05-06 15:30:00,147.59,147.87,147.56,147.65,12700.0,117.4442,117.667,117.4204,117.492,12700.0
2011-05-06 15:40:00,147.62,148.05,147.62,147.89,18000.0,117.4681,117.8103,117.4681,117.683,18000.0
2011-05-06 15:50:00,147.91,148.02,147.75,147.88,32300.0,117.6989,117.7864,117.5716,117.675,32300.0
2011-05-09 09:30:00,147.56,148.2,147.56,148.0,7000.0,117.4204,117.9296,117.4204,117.7705,7000.0
2011-05-09 09:40:00,147.92,148.45,147.83,148.24,4700.0,117.7068,118.1286,117.6352,117.9615,4700.0
2011-05-09 09:50:00,148.24,148.43,147.94,148.25,6800.0,117.9615,118.1127,117.7227,117.9694,6800.0
2011-05-09 10:00:00,148.23,148.49,148.11,148.34,4100.0,117.9535,118.1604,117.858,118.041,4100.0
2011-05-09 10:10:00,148.49,148.72,148.2,148.2,10000.0,118.1604,118.3434,117.9296,117.9296,10000.0
2011-05-09 10:20:00,148.21,148.3,147.89,148.0,10400.0,117.9376,118.0092,117.683,117.7705,10400.0
2011-05-09 10:30:00,147.99,148.15,147.9,148.0,6200.0,117.7625,117.8899,117.6909,117.7705,6200.0
2011-05-09 10:40:00,148.02,148.11,147.9,148.11,6300.0,117.7864,117.858,117.6909,117.858,6300.0
2011-05-09 10:50:00,148.09,148.46,148.07,148.26,4000.0,117.8421,118.1365,117.8262,117.9774,4000.0
2011-05-09 11:00:00,148.26,148.29,148.1,148.14,5600.0,117.9774,118.0013,117.8501,117.8819,5600.0
2011-05-09 11:10:00,148.12,148.13,147.99,148.12,11600.0,117.866,117.8739,117.7625,117.866,11600.0
2011-05-09 11:20:00,148.13,148.13,147.91,147.95,2600.0,117.8739,117.8739,117.6989,117.7307,2600.0
2011-05-09 11:30:00,147.96,148.07,147.93,148.05,2900.0,117.7387,117.8262,117.7148,117.8103,2900.0
2011-05-09 11:40:00,148.05,148.09,147.96,148.04,2000.0,117.8103,117.8421,117.7387,117.8023,2000.0
2011-05-09 11:50:00,148.2,148.45,148.19,148.45,2400.0,117.9296,118.1286,117.9217,118.1286,2400.0
2011-05-09 12:00:00,148.5,148.83,148.49,148.83,3300.0,118.1684,118.431,118.1604,118.431,3300.0
2011-05-09 12:10:00,148.78,149.05,148.69,149.01,7200.0,118.3912,118.606,118.3196,118.5742,7200.0
2011-05-09 12:20:00,148.9,149.01,148.77,148.82,4900.0,118.4867,118.5742,118.3832,118.423,4900.0
2011-05-09 12:30:00,148.83,148.98,148.78,148.98,2900.0,118.431,118.5503,118.3912,118.5503,2900.0
2011-05-09 12:40:00,148.97,149.0,148.85,149.0,3200.0,118.5424,118.5662,118.4469,118.5662,3200.0
2011-05-09 12:50:00,148.99,148.99,148.67,148.67,3100.0,118.5583,118.5583,118.3036,118.3036,3100.0
2011-05-09 13:00:00,148.73,148.93,148.73,148.8,3100.0,118.3514,118.5105,118.3514,118.4071,3100.0
2011-05-09 13:10:00,148.83,148.85,148.67,148.67,3100.0,118.431,118.4469,118.3036,118.3036,3100.0
2011-05-09 13:20:00,148.74,148.8,148.52,148.8,4000.0,118.3593,118.4071,118.1843,118.4071,4000.0
2011-05-09 13:30:00,148.77,148.8,148.69,148.69,2200.0,118.3832,118.4071,118.3196,118.3196,2200.0
2011-05-09 13:40:00,148.72,148.82,148.69,148.81,4200.0,118.3434,118.423,118.3196,118.415,4200.0
2011-05-09 13:50:00,148.77,148.77,148.59,148.61,3900.0,118.3832,118.3832,118.24,118.2559,3900.0
2011-05-09 14:00:00,148.61,148.66,148.45,148.55,6800.0,118.2559,118.2957,118.1286,118.2082,6800.0
2011-05-09 14:10:00,148.66,148.66,148.35,148.35,3000.0,118.2957,118.2957,118.049,118.049,3000.0
2011-05-09 14:20:00,148.31,148.31,148.13,148.28,12200.0,118.0172,118.0172,117.8739,117.9933,12200.0
2011-05-09 14:30:00,148.33,148.68,148.33,148.68,2600.0,118.0331,118.3116,118.0331,118.3116,2600.0
2011-05-09 14:40:00,148.68,148.92,148.41,148.42,4900.0,118.3116,118.5026,118.0967,118.1047,4900.0
2011-05-09 14:50:00,148.38,148.4,148.23,148.34,5900.0,118.0729,118.0888,117.9535,118.041,5900.0
2011-05-09 15:00:00,148.49,148.49,148.32,148.42,6300.0,118.1604,118.1604,118.0251,118.1047,6300.0
2011-05-09 15:10:00,148.44,148.44,148.3,148.34,7500.0,118.1206,118.1206,118.0092,118.041,7500.0
2011-05-09 15:20:00,148.32,148.48,148.23,148.25,7200.0,118.0251,118.1525,117.9535,117.9694,7200.0
2011-05-09 15:30:00,148.21,148.35,148.17,148.21,9500.0,117.9376,118.049,117.9058,117.9376,9500.0
2011-05-09 15:40:00,148.2,148.42,148.03,148.29,16600.0,117.9296,118.1047,117.7944,118.0013,16600.0
2011-05-09 15:50:00,148.26,148.36,148.06,148.21,39800.0,117.9774,118.057,117.8182,117.9376,39800.0
2011-05-10 09:30:00,148.45,149.36,148.45,149.03,9200.0,118.1286,118.8527,118.1286,118.5901,9200.0
2011-05-10 09:40:00,149.04,149.31,148.99,149.26,1500.0,118.5981,118.8129,118.5583,118.7731,1500.0
2011-05-10 09:50:00,149.21,149.44,149.14,149.44,2400.0,118.7333,118.9164,118.6776,118.9164,2400.0
2011-05-10 10:00:00,149.45,149.61,149.18,149.59,4200.0,118.9243,119.0516,118.7095,119.0357,4200.0
2011-05-10 10:10:00,149.62,149.99,149.53,149.87,8400.0,119.0596,119.354,118.988,119.2585,8400.0
2011-05-10 10:20:00,149.93,150.0,149.71,149.92,15800.0,119.3063,119.362,119.1312,119.2983,15800.0
2011-05-10 10:30:00,149.91,150.11,149.91,150.06,3000.0,119.2904,119.4495,119.2904,119.4097,3000.0
2011-05-10 10:40:00,150.01,150.12,149.98,150.07,13300.0,119.3699,119.4575,119.3461,119.4177,13300.0
2011-05-10 10:50:00,150.07,150.25,150.05,150.19,7100.0,119.4177,119.5609,119.4018,119.5132,7100.0
2011-05-10 11:00:00,150.19,150.31,150.17,150.2,2800.0,119.5132,119.6087,119.4973,119.5211,2800.0
2011-05-10 11:10:00,150.24,150.3,150.15,150.15,2400.0,119.553,119.6007,119.4813,119.4813,2400.0
2011-05-10 11:20:00,150.06,150.23,150.06,150.15,6800.0,119.4097,119.545,119.4097,119.4813,6800.0
2011-05-10 11:30:00,150.19,150.32,150.17,150.26,5900.0,119.5132,119.6166,119.4973,119.5689,5900.0
2011-05-10 11:40:00,150.26,150.5,150.26,150.48,7700.0,119.5689,119.7599,119.5689,119.7439,7700.0
2011-05-10 11:50:00,150.5,150.65,150.46,150.54,5300.0,119.7599,119.8792,119.728,119.7917,5300.0
2011-05-10 12:00:00,150.54,150.6,150.48,150.5,7000.0,119.7917,119.8394,119.7439,119.7599,7000.0
2011-05-10 12:10:00,150.5,150.61,150.5,150.5,9800.0,119.7599,119.8474,119.7599,119.7599,9800.0
2011-05-10 12:20:00,150.55,150.6,150.5,150.57,8800.0,119.7996,119.8394,119.7599,119.8156,8800.0
2011-05-10 12:30:00,150.53,150.59,150.49,150.54,9000.0,119.7837,119.8315,119.7519,119.7917,9000.0
2011-05-10 12:40:00,150.55,150.59,150.47,150.53,10600.0,119.7996,119.8315,119.736,119.7837,10600.0
2011-05-10 12:50:00,150.55,150.65,150.48,150.63,6900.0,119.7996,119.8792,119.7439,119.8633,6900.0
2011-05-10 13:00:00,150.6,150.63,150.5,150.57,8000.0,119.8394,119.8633,119.7599,119.8156,8000.0
2011-05-10 13:10:00,150.55,150.57,150.46,150.5,10400.0,119.7996,119.8156,119.728,119.7599,10400.0
2011-05-10 13:20:00,150.49,150.63,150.45,150.57,10000.0,119.7519,119.8633,119.7201,119.8156,10000.0
2011-05-10 13:30:00,150.57,150.68,150.5,150.68,5700.0,119.8156,119.9031,119.7599,119.9031,5700.0
2011-05-10 13:40:00,150.68,150.72,150.62,150.64,6600.0,119.9031,119.9349,119.8553,119.8713,6600.0
2011-05-10 13:50:00,150.6,150.64,150.42,150.62,10200.0,119.8394,119.8713,119.6962,119.8553,10200.0
2011-05-10 14:00:00,150.62,150.65,150.5,150.58,9500.0,119.8553,119.8792,119.7599,119.8235,9500.0
2011-05-10 14:10:00,150.55,150.7,150.51,150.55,7700.0,119.7996,119.919,119.7678,119.7996,7700.0
2011-05-10 14:20:00,150.52,150.6,150.42,150.56,10100.0,119.7758,119.8394,119.6962,119.8076,10100.0
2011-05-10 14:30:00,150.55,150.86,150.49,150.85,12700.0,119.7996,120.0463,119.7519,120.0384,12700.0
2011-05-10 14:40:00,150.87,150.97,150.74,150.86,8600.0,120.0543,120.1339,119.9508,120.0463,8600.0
2011-05-10 14:50:00,150.85,150.85,150.71,150.77,6900.0,120.0384,120.0384,119.927,119.9747,6900.0
2011-05-10 15:00:00,150.77,150.86,150.68,150.86,10200.0,119.9747,120.0463,119.9031,120.0463,10200.0
2011-05-10 15:10:00,150.86,150.98,150.83,150.96,15100.0,120.0463,120.1418,120.0225,120.1259,15100.0
2011-05-10 15:20:00,150.97,151.0,150.88,150.93,14300.0,120.1339,120.1577,120.0622,120.102,14300.0
2011-05-10 15:30:00,150.94,151.03,150.87,150.94,25300.0,120.11,120.1816,120.0543,120.11,25300.0
2011-05-10 15:40:00,150.88,151.0,150.78,150.88,24300.0,120.0622,120.1577,119.9827,120.0622,24300.0
2011-05-10 15:50:00,150.89,150.98,150.76,150.94,41800.0,120.0702,120.1418,119.9668,120.11,41800.0
2011-05-11 09:30:00,150.59,150.88,149.64,150.82,10700.0,119.8315,120.0622,119.0755,120.0145,10700.0
2011-05-11 09:40:00,150.62,150.68,150.41,150.45,3900.0,119.8553,119.9031,119.6882,119.7201,3900.0
2011-05-11 09:50:00,150.32,150.53,150.28,150.51,9000.0,119.6166,119.7837,119.5848,119.7678,9000.0
2011-05-11 10:00:00,150.49,150.53,150.36,150.37,11200.0,119.7519,119.7837,119.6485,119.6564,11200.0
2011-05-11 10:10:00,150.28,150.44,150.08,150.32,10900.0,119.5848,119.7121,119.4256,119.6166,10900.0
2011-05-11 10:20:00,150.34,150.67,150.28,150.67,8900.0,119.6325,119.8951,119.5848,119.8951,8900.0
2011-05-11 10:30:00,150.67,150.7,150.24,150.24,17400.0,119.8951,119.919,119.553,119.553,17400.0
2011-05-11 10:40:00,150.24,150.37,150.09,150.37,9700.0,119.553,119.6564,119.4336,119.6564,9700.0
2011-05-11 10:50:00,150.34,150.47,150.25,150.31,8900.0,119.6325,119.736,119.5609,119.6087,8900.0
2011-05-11 11:00:00,150.3,150.5,150.3,150.42,9000.0,119.6007,119.7599,119.6007,119.6962,9000.0
2011-05-11 11:10:00,150.45,150.57,150.37,150.57,5400.0,119.7201,119.8156,119.6564,119.8156,5400.0
2011-05-11 11:20:00,150.58,150.62,150.42,150.43,2700.0,119.8235,119.8553,119.6962,119.7042,2700.0
2011-05-11 11:30:00,150.38,150.54,150.29,150.41,5900.0,119.6644,119.7917,119.5928,119.6882,5900.0
2011-05-11 11:40:00,150.38,150.38,150.16,150.16,2300.0,119.6644,119.6644,119.4893,119.4893,2300.0
2011-05-11 11:50:00,150.09,150.09,149.75,149.8,3100.0,119.4336,119.4336,119.163,119.2028,3100.0
2011-05-11 12:00:00,149.83,149.84,149.38,149.39,7200.0,119.2267,119.2347,118.8686,118.8766,7200.0
2011-05-11 12:10:00,149.39,149.4,148.67,148.99,5400.0,118.8766,118.8845,118.3036,118.5583,5400.0
2011-05-11 12:20:00,148.97,149.04,148.8,148.8,5100.0,118.5424,118.5981,118.4071,118.4071,5100.0
2011-05-11 12:30:00,148.81,149.11,148.73,148.99,4300.0,118.415,118.6538,118.3514,118.5583,4300.0
2011-05-11 12:40:00,149.02,149.19,148.77,148.79,8600.0,118.5822,118.7174,118.3832,118.3991,8600.0
2011-05-11 12:50:00,148.83,148.9,148.7,148.81,4000.0,118.431,118.4867,118.3275,118.415,4000.0
2011-05-11 13:00:00,148.82,148.85,148.72,148.79,16700.0,118.423,118.4469,118.3434,118.3991,16700.0
2011-05-11 13:10:00,148.87,148.9,148.78,148.78,3900.0,118.4628,118.4867,118.3912,118.3912,3900.0
2011-05-11 13:20:00,148.75,148.88,148.72,148.72,2800.0,118.3673,118.4707,118.3434,118.3434,2800.0
2011-05-11 13:30:00,148.63,148.63,148.23,148.43,19500.0,118.2718,118.2718,117.9535,118.1127,19500.0
2011-05-11 13:40:00,148.39,148.64,148.39,148.45,9500.0,118.0808,118.2798,118.0808,118.1286,9500.0
2011-05-11 13:50:00,148.46,148.53,148.41,148.5,6200.0,118.1365,118.1922,118.0967,118.1684,6200.0
2011-05-11 14:00:00,148.5,148.72,148.49,148.49,11100.0,118.1684,118.3434,118.1604,118.1604,11100.0
2011-05-11 14:10:00,148.49,148.77,148.49,148.74,4300.0,118.1604,118.3832,118.1604,118.3593,4300.0
2011-05-11 14:20:00,148.71,148.74,148.53,148.67,8500.0,118.3355,118.3593,118.1922,118.3036,8500.0
2011-05-11 14:30:00,148.67,149.03,148.66,148.89,6400.0,118.3036,118.5901,118.2957,118.4787,6400.0
2011-05-11 14:40:00,149.0,149.1,148.9,148.96,13200.0,118.5662,118.6458,118.4867,118.5344,13200.0
2011-05-11 14:50:00,148.99,149.1,148.87,149.0,12900.0,118.5583,118.6458,118.4628,118.5662,12900.0
2011-05-11 15:00:00,149.0,149.22,148.94,149.11,19200.0,118.5662,118.7413,118.5185,118.6538,19200.0
2011-05-11 15:10:00,149.13,149.4,149.09,149.4,14500.0,118.6697,118.8845,118.6379,118.8845,14500.0
2011-05-11 15:20:00,149.41,149.89,149.35,149.82,25600.0,118.8925,119.2745,118.8447,119.2188,25600.0
2011-05-11 15:30:00,149.83,149.89,149.48,149.61,25100.0,119.2267,119.2745,118.9482,119.0516,25100.0
2011-05-11 15:40:00,149.67,149.97,149.54,149.89,41300.0,119.0994,119.3381,118.9959,119.2745,41300.0
2011-05-11 15:50:00,149.9,150.28,149.81,150.08,50600.0,119.2824,119.5848,119.2108,119.4256,50600.0
2011-05-12 09:30:00,149.94,150.03,149.35,149.36,14700.0,119.3142,119.3859,118.8447,118.8527,14700.0
2011-05-12 09:40:00,149.36,149.42,148.9,149.14,7800.0,118.8527,118.9005,118.4867,118.6776,7800.0
2011-05-12 09:50:00,149.13,149.35,149.04,149.33,6100.0,118.6697,118.8447,118.5981,118.8288,6100.0
2011-05-12 10:00:00,149.43,149.96,149.25,149.95,11100.0,118.9084,119.3302,118.7652,119.3222,11100.0
2011-05-12 10:10:00,150.07,150.6,150.02,150.49,10700.0,119.4177,119.8394,119.3779,119.7519,10700.0
2011-05-12 10:20:00,150.49,150.53,150.23,150.25,22800.0,119.7519,119.7837,119.545,119.5609,22800.0
2011-05-12 10:30:00,150.25,150.47,150.19,150.35,21200.0,119.5609,119.736,119.5132,119.6405,21200.0
2011-05-12 10:40:00,150.39,150.4,149.89,149.99,23600.0,119.6723,119.6803,119.2745,119.354,23600.0
2011-05-12 10:50:00,150.0,150.0,149.72,149.74,8900.0,119.362,119.362,119.1392,119.1551,8900.0
2011-05-12 11:00:00,149.73,149.96,149.6,149.93,11400.0,119.1471,119.3302,119.0437,119.3063,11400.0
2011-05-12 11:10:00,149.87,150.21,149.86,150.09,22100.0,119.2585,119.5291,119.2506,119.4336,22100.0
2011-05-12 11:20:00,150.06,150.35,150.02,150.33,8400.0,119.4097,119.6405,119.3779,119.6246,8400.0
2011-05-12 11:30:00,150.35,150.6,150.31,150.57,16200.0,119.6405,119.8394,119.6087,119.8156,16200.0
2011-05-12 11:40:00,150.65,150.82,150.6,150.82,8100.0,119.8792,120.0145,119.8394,120.0145,8100.0
2011-05-12 11:50:00,150.75,151.05,150.75,150.96,14900.0,119.9588,120.1975,119.9588,120.1259,14900.0
2011-05-12 12:00:00,150.92,151.02,150.84,150.94,5800.0,120.0941,120.1736,120.0304,120.11,5800.0
2011-05-12 12:10:00,150.92,151.07,150.81,151.02,8900.0,120.0941,120.2134,120.0065,120.1736,8900.0
2011-05-12 12:20:00,151.06,151.22,150.97,151.15,8100.0,120.2055,120.3328,120.1339,120.2771,8100.0
2011-05-12 12:30:00,151.18,151.18,150.98,151.18,8300.0,120.301,120.301,120.1418,120.301,8300.0
2011-05-12 12:40:00,151.05,151.06,150.88,150.95,3500.0,120.1975,120.2055,120.0622,120.1179,3500.0
2011-05-12 12:50:00,150.99,151.22,150.9,151.18,6300.0,120.1498,120.3328,120.0782,120.301,6300.0
2011-05-12 13:00:00,151.24,151.59,151.24,151.34,5100.0,120.3487,120.6272,120.3487,120.4283,5100.0
2011-05-12 13:10:00,151.38,151.62,151.37,151.44,4200.0,120.4601,120.6511,120.4522,120.5079,4200.0
2011-05-12 13:20:00,151.61,151.68,151.5,151.55,6400.0,120.6431,120.6988,120.5556,120.5954,6400.0
2011-05-12 13:30:00,151.55,151.61,151.4,151.49,5200.0,120.5954,120.6431,120.476,120.5476,5200.0
2011-05-12 13:40:00,151.49,151.61,151.35,151.54,5900.0,120.5476,120.6431,120.4362,120.5874,5900.0
2011-05-12 13:50:00,151.58,151.84,151.58,151.65,6100.0,120.6193,120.8262,120.6193,120.675,6100.0
2011-05-12 14:00:00,151.59,151.95,151.59,151.83,5700.0,120.6272,120.9137,120.6272,120.8182,5700.0
2011-05-12 14:10:00,151.83,151.89,151.66,151.85,8500.0,120.8182,120.8659,120.6829,120.8341,8500.0
2011-05-12 14:20:00,151.8,151.88,151.72,151.83,11400.0,120.7943,120.858,120.7307,120.8182,11400.0
2011-05-12 14:30:00,151.81,151.88,151.64,151.87,17800.0,120.8023,120.858,120.667,120.85,17800.0
2011-05-12 14:40:00,151.85,152.0,151.81,151.82,25300.0,120.8341,120.9535,120.8023,120.8102,25300.0
2011-05-12 14:50:00,151.81,151.87,151.64,151.79,10700.0,120.8023,120.85,120.667,120.7864,10700.0
2011-05-12 15:00:00,151.78,151.98,151.7,151.94,11300.0,120.7784,120.9376,120.7148,120.9057,11300.0
2011-05-12 15:10:00,151.88,152.03,151.86,151.98,15100.0,120.858,120.9774,120.8421,120.9376,15100.0
2011-05-12 15:20:00,151.96,152.04,151.77,151.96,21400.0,120.9216,120.9853,120.7705,120.9216,21400.0
2011-05-12 15:30:00,151.95,151.99,151.74,151.97,23100.0,120.9137,120.9455,120.7466,120.9296,23100.0
2011-05-12 15:40:00,151.95,152.03,151.78,151.97,23200.0,120.9137,120.9774,120.7784,120.9296,23200.0
2011-05-12 15:50:00,152.0,152.01,151.75,151.83,36800.0,120.9535,120.9614,120.7545,120.8182,36800.0
2011-05-13 09:30:00,152.19,152.93,152.14,152.9,21800.0,121.1047,121.6935,121.0649,121.6697,21800.0
2011-05-13 09:40:00,152.91,153.29,152.77,153.2,27600.0,121.6776,121.98,121.5662,121.9084,27600.0
2011-05-13 09:50:00,153.19,153.6,153.02,153.1,25300.0,121.9004,122.2267,121.7651,121.8288,25300.0
2011-05-13 10:00:00,153.1,153.24,152.6,152.65,19300.0,121.8288,121.9402,121.4309,121.4707,19300.0
2011-05-13 10:10:00,152.76,153.14,152.49,152.92,12000.0,121.5582,121.8606,121.3434,121.6856,12000.0
2011-05-13 10:20:00,152.98,153.07,152.74,153.0,9800.0,121.7333,121.8049,121.5423,121.7492,9800.0
2011-05-13 10:30:00,152.97,153.06,152.85,153.05,19200.0,121.7254,121.797,121.6299,121.789,19200.0
2011-05-13 10:40:00,153.12,153.15,152.69,152.87,18800.0,121.8447,121.8686,121.5025,121.6458,18800.0
2011-05-13 10:50:00,152.87,152.93,152.69,152.75,13900.0,121.6458,121.6935,121.5025,121.5503,13900.0
2011-05-13 11:00:00,152.73,152.77,152.26,152.36,14100.0,121.5344,121.5662,121.1604,121.2399,14100.0
2011-05-13 11:10:00,152.31,152.34,151.61,151.63,12600.0,121.2002,121.224,120.6431,120.6591,12600.0
2011-05-13 11:20:00,151.66,151.66,151.3,151.32,7600.0,120.6829,120.6829,120.3965,120.4124,7600.0
2011-05-13 11:30:00,151.29,151.4,151.14,151.26,7100.0,120.3885,120.476,120.2691,120.3646,7100.0
2011-05-13 11:40:00,151.25,151.36,150.92,151.1,7900.0,120.3567,120.4442,120.0941,120.2373,7900.0
2011-05-13 11:50:00,151.06,151.3,150.82,150.82,6900.0,120.2055,120.3965,120.0145,120.0145,6900.0
2011-05-13 12:00:00,150.79,150.93,150.62,150.78,14800.0,119.9906,120.102,119.8553,119.9827,14800.0
2011-05-13 12:10:00,150.74,151.02,150.7,150.86,23100.0,119.9508,120.1736,119.919,120.0463,23100.0
2011-05-13 12:20:00,150.86,150.89,150.72,150.88,17000.0,120.0463,120.0702,119.9349,120.0622,17000.0
2011-05-13 12:30:00,150.83,151.03,150.83,150.89,8000.0,120.0225,120.1816,120.0225,120.0702,8000.0
2011-05-13 12:40:00,150.88,151.04,150.74,150.98,5800.0,120.0622,120.1896,119.9508,120.1418,5800.0
2011-05-13 12:50:00,151.01,151.01,150.66,150.87,9100.0,120.1657,120.1657,119.8872,120.0543,9100.0
2011-05-13 13:00:00,150.79,150.93,150.67,150.88,9400.0,119.9906,120.102,119.8951,120.0622,9400.0
2011-05-13 13:10:00,150.89,151.07,150.8,151.0,5700.0,120.0702,120.2134,119.9986,120.1577,5700.0
2011-05-13 13:20:00,151.01,151.01,150.78,150.83,4300.0,120.1657,120.1657,119.9827,120.0225,4300.0
2011-05-13 13:30:00,150.83,150.89,150.74,150.79,8200.0,120.0225,120.0702,119.9508,119.9906,8200.0
2011-05-13 13:40:00,150.79,150.92,150.7,150.9,5900.0,119.9906,120.0941,119.919,120.0782,5900.0
2011-05-13 13:50:00,150.89,151.0,150.74,150.77,9300.0,120.0702,120.1577,119.9508,119.9747,9300.0
2011-05-13 14:00:00,150.77,150.95,150.69,150.89,4500.0,119.9747,120.1179,119.9111,120.0702,4500.0
2011-05-13 14:10:00,150.96,151.04,150.9,150.99,9500.0,120.1259,120.1896,120.0782,120.1498,9500.0
2011-05-13 14:20:00,150.96,151.16,150.87,150.97,9300.0,120.1259,120.2851,120.0543,120.1339,9300.0
2011-05-13 14:30:00,151.01,151.17,151.0,151.17,9700.0,120.1657,120.293,120.1577,120.293,9700.0
2011-05-13 14:40:00,151.17,151.27,151.04,151.11,9400.0,120.293,120.3726,120.1896,120.2453,9400.0
2011-05-13 14:50:00,151.15,151.25,151.07,151.16,12100.0,120.2771,120.3567,120.2134,120.2851,12100.0
2011-05-13 15:00:00,151.16,151.38,151.12,151.3,23800.0,120.2851,120.4601,120.2532,120.3965,23800.0
2011-05-13 15:10:00,151.29,151.35,151.09,151.11,9400.0,120.3885,120.4362,120.2293,120.2453,9400.0
2011-05-13 15:20:00,151.06,151.22,151.03,151.04,23700.0,120.2055,120.3328,120.1816,120.1896,23700.0
2011-05-13 15:30:00,151.04,151.21,151.03,151.11,16000.0,120.1896,120.3248,120.1816,120.2453,16000.0
2011-05-13 15:40:00,151.13,151.15,150.99,151.01,24000.0,120.2612,120.2771,120.1498,120.1657,24000.0
2011-05-13 15:50:00,151.0,151.09,150.98,151.03,34000.0,120.1577,120.2293,120.1418,120.1816,34000.0
2011-05-16 09:30:00,150.58,150.58,150.15,150.46,6600.0,119.8235,119.8235,119.4813,119.728,6600.0
2011-05-16 09:40:00,150.46,150.67,149.66,149.71,7600.0,119.728,119.8951,119.0914,119.1312,7600.0
2011-05-16 09:50:00,149.8,149.97,149.38,149.49,12100.0,119.2028,119.3381,118.8686,118.9562,12100.0
2011-05-16 10:00:00,149.46,149.92,149.43,149.67,17800.0,118.9323,119.2983,118.9084,119.0994,17800.0
2011-05-16 10:10:00,149.74,150.04,149.53,150.02,12700.0,119.1551,119.3938,118.988,119.3779,12700.0
2011-05-16 10:20:00,150.01,150.2,149.98,150.12,6000.0,119.3699,119.5211,119.3461,119.4575,6000.0
2011-05-16 10:30:00,150.15,150.42,150.08,150.17,5500.0,119.4813,119.6962,119.4256,119.4973,5500.0
2011-05-16 10:40:00,150.27,150.39,150.22,150.24,3000.0,119.5768,119.6723,119.537,119.553,3000.0
2011-05-16 10:50:00,150.27,150.59,150.27,150.59,3000.0,119.5768,119.8315,119.5768,119.8315,3000.0
2011-05-16 11:00:00,150.57,151.0,150.55,150.68,4200.0,119.8156,120.1577,119.7996,119.9031,4200.0
2011-05-16 11:10:00,150.65,151.04,150.65,150.84,7200.0,119.8792,120.1896,119.8792,120.0304,7200.0
2011-05-16 11:20:00,150.83,150.83,150.57,150.62,10400.0,120.0225,120.0225,119.8156,119.8553,10400.0
2011-05-16 11:30:00,150.73,150.89,150.62,150.84,4300.0,119.9429,120.0702,119.8553,120.0304,4300.0
2011-05-16 11:40:00,150.77,150.86,150.7,150.8,17100.0,119.9747,120.0463,119.919,119.9986,17100.0
2011-05-16 11:50:00,150.83,150.85,150.8,150.83,14200.0,120.0225,120.0384,119.9986,120.0225,14200.0
2011-05-16 12:00:00,150.83,150.85,150.76,150.8,8400.0,120.0225,120.0384,119.9668,119.9986,8400.0
2011-05-16 12:10:00,150.79,150.99,150.78,150.99,3100.0,119.9906,120.1498,119.9827,120.1498,3100.0
2011-05-16 12:20:00,150.91,151.04,150.88,150.98,3500.0,120.0861,120.1896,120.0622,120.1418,3500.0
2011-05-16 12:30:00,150.99,151.22,150.99,151.16,13700.0,120.1498,120.3328,120.1498,120.2851,13700.0
2011-05-16 12:40:00,151.2,151.26,151.06,151.1,3500.0,120.3169,120.3646,120.2055,120.2373,3500.0
2011-05-16 12:50:00,151.06,151.15,151.06,151.1,10600.0,120.2055,120.2771,120.2055,120.2373,10600.0
2011-05-16 13:00:00,151.06,151.16,150.99,150.99,10500.0,120.2055,120.2851,120.1498,120.1498,10500.0
2011-05-16 13:10:00,150.93,151.08,150.91,151.05,2300.0,120.102,120.2214,120.0861,120.1975,2300.0
2011-05-16 13:20:00,151.04,151.08,150.95,151.04,1800.0,120.1896,120.2214,120.1179,120.1896,1800.0
2011-05-16 13:30:00,151.06,151.16,150.96,151.03,2900.0,120.2055,120.2851,120.1259,120.1816,2900.0
2011-05-16 13:40:00,150.98,151.16,150.94,151.08,3200.0,120.1418,120.2851,120.11,120.2214,3200.0
2011-05-16 13:50:00,151.09,151.12,150.92,150.92,3200.0,120.2293,120.2532,120.0941,120.0941,3200.0
2011-05-16 14:00:00,150.85,151.03,150.82,150.98,3600.0,120.0384,120.1816,120.0145,120.1418,3600.0
2011-05-16 14:10:00,150.97,151.05,150.88,150.92,4500.0,120.1339,120.1975,120.0622,120.0941,4500.0
2011-05-16 14:20:00,150.92,150.92,150.5,150.58,4600.0,120.0941,120.0941,119.7599,119.8235,4600.0
2011-05-16 14:30:00,150.58,150.66,150.4,150.51,11900.0,119.8235,119.8872,119.6803,119.7678,11900.0
2011-05-16 14:40:00,150.5,150.64,150.39,150.56,4900.0,119.7599,119.8713,119.6723,119.8076,4900.0
2011-05-16 14:50:00,150.64,150.66,150.55,150.6,9000.0,119.8713,119.8872,119.7996,119.8394,9000.0
2011-05-16 15:00:00,150.64,150.78,150.55,150.78,4400.0,119.8713,119.9827,119.7996,119.9827,4400.0
2011-05-16 15:10:00,150.73,150.75,150.55,150.57,7000.0,119.9429,119.9588,119.7996,119.8156,7000.0
2011-05-16 15:20:00,150.61,150.68,150.52,150.56,13100.0,119.8474,119.9031,119.7758,119.8076,13100.0
2011-05-16 15:30:00,150.56,150.78,150.55,150.66,22900.0,119.8076,119.9827,119.7996,119.8872,22900.0
2011-05-16 15:40:00,150.63,150.73,150.18,150.26,20200.0,119.8633,119.9429,119.5052,119.5689,20200.0
2011-05-16 15:50:00,150.26,150.44,150.19,150.31,35200.0,119.5689,119.7121,119.5132,119.6087,35200.0
2011-05-17 09:30:00,149.88,150.1,149.28,149.48,9100.0,119.2665,119.4416,118.789,118.9482,9100.0
2011-05-17 09:40:00,149.3,149.6,149.3,149.43,6700.0,118.805,119.0437,118.805,118.9084,6700.0
2011-05-17 09:50:00,149.57,149.59,149.15,149.18,5100.0,119.0198,119.0357,118.6856,118.7095,5100.0
2011-05-17 10:00:00,149.07,149.16,148.86,149.04,6000.0,118.6219,118.6936,118.4548,118.5981,6000.0
2011-05-17 10:10:00,148.95,149.82,148.95,149.68,8400.0,118.5265,119.2188,118.5265,119.1073,8400.0
2011-05-17 10:20:00,149.58,149.91,149.54,149.75,10400.0,119.0278,119.2904,118.9959,119.163,10400.0
2011-05-17 10:30:00,149.67,149.85,149.57,149.72,5800.0,119.0994,119.2426,119.0198,119.1392,5800.0
2011-05-17 10:40:00,149.68,149.83,149.5,149.66,9100.0,119.1073,119.2267,118.9641,119.0914,9100.0
2011-05-17 10:50:00,149.73,149.8,149.58,149.71,8500.0,119.1471,119.2028,119.0278,119.1312,8500.0
2011-05-17 11:00:00,149.75,149.75,149.07,149.07,36100.0,119.163,119.163,118.6219,118.6219,36100.0
2011-05-17 11:10:00,149.07,149.25,148.99,149.11,13700.0,118.6219,118.7652,118.5583,118.6538,13700.0
2011-05-17 11:20:00,149.14,149.32,149.0,149.03,6400.0,118.6776,118.8209,118.5662,118.5901,6400.0
2011-05-17 11:30:00,149.02,149.19,148.39,148.43,26600.0,118.5822,118.7174,118.0808,118.1127,26600.0
2011-05-17 11:40:00,148.43,148.65,148.37,148.56,9600.0,118.1127,118.2877,118.0649,118.2161,9600.0
2011-05-17 11:50:00,148.56,148.73,148.47,148.56,6700.0,118.2161,118.3514,118.1445,118.2161,6700.0
2011-05-17 12:00:00,148.68,148.84,148.51,148.69,5900.0,118.3116,118.4389,118.1763,118.3196,5900.0
2011-05-17 12:10:00,148.63,148.84,148.61,148.61,9400.0,118.2718,118.4389,118.2559,118.2559,9400.0
2011-05-17 12:20:00,148.61,148.71,148.54,148.54,2900.0,118.2559,118.3355,118.2002,118.2002,2900.0
2011-05-17 12:30:00,148.53,148.69,148.42,148.67,20600.0,118.1922,118.3196,118.1047,118.3036,20600.0
2011-05-17 12:40:00,148.72,148.89,148.44,148.48,5100.0,118.3434,118.4787,118.1206,118.1525,5100.0
2011-05-17 12:50:00,148.47,148.66,148.44,148.66,11500.0,118.1445,118.2957,118.1206,118.2957,11500.0
2011-05-17 13:00:00,148.65,148.86,148.65,148.86,2800.0,118.2877,118.4548,118.2877,118.4548,2800.0
2011-05-17 13:10:00,148.75,148.85,148.66,148.85,2500.0,118.3673,118.4469,118.2957,118.4469,2500.0
2011-05-17 13:20:00,148.86,149.01,148.78,148.97,3100.0,118.4548,118.5742,118.3912,118.5424,3100.0
2011-05-17 13:30:00,148.97,149.0,148.64,148.64,8000.0,118.5424,118.5662,118.2798,118.2798,8000.0
2011-05-17 13:40:00,148.65,148.7,148.53,148.61,3900.0,118.2877,118.3275,118.1922,118.2559,3900.0
2011-05-17 13:50:00,148.63,148.67,148.5,148.62,3500.0,118.2718,118.3036,118.1684,118.2639,3500.0
2011-05-17 14:00:00,148.68,148.82,148.54,148.54,7000.0,118.3116,118.423,118.2002,118.2002,7000.0
2011-05-17 14:10:00,148.52,148.63,148.47,148.6,10400.0,118.1843,118.2718,118.1445,118.2479,10400.0
2011-05-17 14:20:00,148.6,148.65,148.46,148.58,12500.0,118.2479,118.2877,118.1365,118.232,12500.0
2011-05-17 14:30:00,148.57,148.65,148.5,148.51,5700.0,118.2241,118.2877,118.1684,118.1763,5700.0
2011-05-17 14:40:00,148.56,148.56,148.15,148.28,10200.0,118.2161,118.2161,117.8899,117.9933,10200.0
2011-05-17 14:50:00,148.35,148.88,148.35,148.88,8300.0,118.049,118.4707,118.049,118.4707,8300.0
2011-05-17 15:00:00,148.88,148.91,148.6,148.72,6200.0,118.4707,118.4946,118.2479,118.3434,6200.0
2011-05-17 15:10:00,148.74,148.85,148.47,148.64,9500.0,118.3593,118.4469,118.1445,118.2798,9500.0
2011-05-17 15:20:00,148.6,148.76,148.48,148.54,10800.0,118.2479,118.3753,118.1525,118.2002,10800.0
2011-05-17 15:30:00,148.54,148.81,148.52,148.73,13800.0,118.2002,118.415,118.1843,118.3514,13800.0
2011-05-17 15:40:00,148.73,148.95,148.66,148.82,38700.0,118.3514,118.5265,118.2957,118.423,38700.0
2011-05-17 15:50:00,148.86,149.11,148.76,149.02,58900.0,118.4548,118.6538,118.3753,118.5822,58900.0
2011-05-18 09:30:00,149.09,149.22,148.61,148.74,7600.0,118.6379,118.7413,118.2559,118.3593,7600.0
2011-05-18 09:40:00,148.77,149.56,148.74,149.56,4800.0,118.3832,119.0119,118.3593,119.0119,4800.0
2011-05-18 09:50:00,149.55,149.77,149.4,149.77,15900.0,119.0039,119.179,118.8845,119.179,15900.0
2011-05-18 10:00:00,149.76,150.49,149.57,150.49,12700.0,119.171,119.7519,119.0198,119.7519,12700.0
2011-05-18 10:10:00,150.5,150.64,150.25,150.43,9600.0,119.7599,119.8713,119.5609,119.7042,9600.0
2011-05-18 10:20:00,150.35,150.74,150.22,150.74,3300.0,119.6405,119.9508,119.537,119.9508,3300.0
2011-05-18 10:30:00,150.75,151.09,150.75,150.98,6400.0,119.9588,120.2293,119.9588,120.1418,6400.0
2011-05-18 10:40:00,150.92,151.02,150.81,150.92,2800.0,120.0941,120.1736,120.0065,120.0941,2800.0
2011-05-18 10:50:00,150.94,150.98,150.48,150.5,9500.0,120.11,120.1418,119.7439,119.7599,9500.0
2011-05-18 11:00:00,150.56,150.68,150.33,150.53,4900.0,119.8076,119.9031,119.6246,119.7837,4900.0
2011-05-18 11:10:00,150.42,150.64,150.4,150.42,2400.0,119.6962,119.8713,119.6803,119.6962,2400.0
2011-05-18 11:20:00,150.45,150.5,150.29,150.4,1900.0,119.7201,119.7599,119.5928,119.6803,1900.0
2011-05-18 11:30:00,150.38,150.39,150.21,150.22,2500.0,119.6644,119.6723,119.5291,119.537,2500.0
2011-05-18 11:40:00,150.28,150.29,150.13,150.13,1900.0,119.5848,119.5928,119.4654,119.4654,1900.0
2011-05-18 11:50:00,150.15,150.34,150.15,150.27,6300.0,119.4813,119.6325,119.4813,119.5768,6300.0
2011-05-18 12:00:00,150.32,150.5,150.17,150.24,3800.0,119.6166,119.7599,119.4973,119.553,3800.0
2011-05-18 12:10:00,150.26,150.46,150.26,150.35,1400.0,119.5689,119.728,119.5689,119.6405,1400.0
2011-05-18 12:20:00,150.43,150.46,150.38,150.46,500.0,119.7042,119.728,119.6644,119.728,500.0
2011-05-18 12:30:00,150.45,150.46,150.39,150.39,2700.0,119.7201,119.728,119.6723,119.6723,2700.0
2011-05-18 12:40:00,150.42,150.45,150.38,150.45,1700.0,119.6962,119.7201,119.6644,119.7201,1700.0
2011-05-18 12:50:00,150.42,150.45,150.3,150.39,1900.0,119.6962,119.7201,119.6007,119.6723,1900.0
2011-05-18 13:00:00,150.35,150.67,150.35,150.67,3900.0,119.6405,119.8951,119.6405,119.8951,3900.0
2011-05-18 13:10:00,150.71,150.71,150.63,150.64,1900.0,119.927,119.927,119.8633,119.8713,1900.0
2011-05-18 13:20:00,150.68,150.69,150.62,150.67,1600.0,119.9031,119.9111,119.8553,119.8951,1600.0
2011-05-18 13:30:00,150.66,150.74,150.63,150.66,3000.0,119.8872,119.9508,119.8633,119.8872,3000.0
2011-05-18 13:40:00,150.68,150.68,150.6,150.62,3200.0,119.9031,119.9031,119.8394,119.8553,3200.0
2011-05-18 13:50:00,150.62,150.84,150.62,150.84,5600.0,119.8553,120.0304,119.8553,120.0304,5600.0
2011-05-18 14:00:00,150.84,151.15,150.72,151.09,8400.0,120.0304,120.2771,119.9349,120.2293,8400.0
2011-05-18 14:10:00,151.13,151.17,150.97,151.14,6100.0,120.2612,120.293,120.1339,120.2691,6100.0
2011-05-18 14:20:00,151.09,151.22,151.06,151.22,10600.0,120.2293,120.3328,120.2055,120.3328,10600.0
2011-05-18 14:30:00,151.22,151.27,151.1,151.15,6900.0,120.3328,120.3726,120.2373,120.2771,6900.0
2011-05-18 14:40:00,151.12,151.24,151.11,151.12,6800.0,120.2532,120.3487,120.2453,120.2532,6800.0
2011-05-18 14:50:00,151.15,151.36,151.1,151.18,12300.0,120.2771,120.4442,120.2373,120.301,12300.0
2011-05-18 15:00:00,151.17,151.5,151.17,151.42,8700.0,120.293,120.5556,120.293,120.4919,8700.0
2011-05-18 15:10:00,151.42,151.66,151.34,151.66,5700.0,120.4919,120.6829,120.4283,120.6829,5700.0
2011-05-18 15:20:00,151.66,151.66,151.53,151.66,8100.0,120.6829,120.6829,120.5795,120.6829,8100.0
2011-05-18 15:30:00,151.66,151.75,151.56,151.61,12700.0,120.6829,120.7545,120.6033,120.6431,12700.0
2011-05-18 15:40:00,151.61,151.8,151.55,151.6,14300.0,120.6431,120.7943,120.5954,120.6352,14300.0
2011-05-18 15:50:00,151.59,151.74,151.54,151.71,26900.0,120.6272,120.7466,120.5874,120.7227,26900.0
2011-05-19 09:30:00,151.96,152.4,151.9,152.04,11700.0,120.9216,121.2718,120.8739,120.9853,11700.0
2011-05-19 09:40:00,152.04,152.4,152.0,152.12,6800.0,120.9853,121.2718,120.9535,121.049,6800.0
2011-05-19 09:50:00,152.04,152.45,152.01,152.06,6700.0,120.9853,121.3116,120.9614,121.0012,6700.0
2011-05-19 10:00:00,151.99,152.39,151.77,152.02,13500.0,120.9455,121.2638,120.7705,120.9694,13500.0
2011-05-19 10:10:00,151.98,152.11,151.73,151.73,18600.0,120.9376,121.041,120.7386,120.7386,18600.0
2011-05-19 10:20:00,151.74,151.98,151.67,151.72,4000.0,120.7466,120.9376,120.6909,120.7307,4000.0
2011-05-19 10:30:00,151.82,151.9,151.22,151.32,18000.0,120.8102,120.8739,120.3328,120.4124,18000.0
2011-05-19 10:40:00,151.33,151.35,150.86,150.87,13300.0,120.4203,120.4362,120.0463,120.0543,13300.0
2011-05-19 10:50:00,150.86,150.9,150.45,150.59,10400.0,120.0463,120.0782,119.7201,119.8315,10400.0
2011-05-19 11:00:00,150.49,150.6,150.44,150.52,9900.0,119.7519,119.8394,119.7121,119.7758,9900.0
2011-05-19 11:10:00,150.47,150.63,150.46,150.61,7600.0,119.736,119.8633,119.728,119.8474,7600.0
2011-05-19 11:20:00,150.63,150.75,150.58,150.75,2500.0,119.8633,119.9588,119.8235,119.9588,2500.0
2011-05-19 11:30:00,150.75,150.92,150.7,150.71,5600.0,119.9588,120.0941,119.919,119.927,5600.0
2011-05-19 11:40:00,150.63,150.65,150.46,150.49,2700.0,119.8633,119.8792,119.728,119.7519,2700.0
2011-05-19 11:50:00,150.5,150.92,150.48,150.52,24700.0,119.7599,120.0941,119.7439,119.7758,24700.0
2011-05-19 12:00:00,150.55,150.75,150.48,150.75,12500.0,119.7996,119.9588,119.7439,119.9588,12500.0
2011-05-19 12:10:00,150.81,151.11,150.81,151.02,5200.0,120.0065,120.2453,120.0065,120.1736,5200.0
2011-05-19 12:20:00,151.1,151.38,151.1,151.38,4000.0,120.2373,120.4601,120.2373,120.4601,4000.0
2011-05-19 12:30:00,151.45,151.47,151.27,151.4,3600.0,120.5158,120.5317,120.3726,120.476,3600.0
2011-05-19 12:40:00,151.34,151.34,151.05,151.21,4600.0,120.4283,120.4283,120.1975,120.3248,4600.0
2011-05-19 12:50:00,151.18,151.45,151.18,151.45,6900.0,120.301,120.5158,120.301,120.5158,6900.0
2011-05-19 13:00:00,151.43,151.54,151.4,151.54,4200.0,120.4999,120.5874,120.476,120.5874,4200.0
2011-05-19 13:10:00,151.58,151.7,151.55,151.66,3300.0,120.6193,120.7148,120.5954,120.6829,3300.0
2011-05-19 13:20:00,151.66,151.67,151.43,151.52,4100.0,120.6829,120.6909,120.4999,120.5715,4100.0
2011-05-19 13:30:00,151.51,151.77,151.51,151.61,2700.0,120.5636,120.7705,120.5636,120.6431,2700.0
2011-05-19 13:40:00,151.51,151.66,151.45,151.66,2000.0,120.5636,120.6829,120.5158,120.6829,2000.0
2011-05-19 13:50:00,151.67,151.83,151.6,151.83,4700.0,120.6909,120.8182,120.6352,120.8182,4700.0
2011-05-19 14:00:00,151.83,151.9,151.72,151.79,4200.0,120.8182,120.8739,120.7307,120.7864,4200.0
2011-05-19 14:10:00,151.75,151.78,151.46,151.46,7000.0,120.7545,120.7784,120.5238,120.5238,7000.0
2011-05-19 14:20:00,151.56,151.62,151.2,151.26,6800.0,120.6033,120.6511,120.3169,120.3646,6800.0
2011-05-19 14:30:00,151.3,151.32,151.11,151.14,7200.0,120.3965,120.4124,120.2453,120.2691,7200.0
2011-05-19 14:40:00,151.15,151.23,150.96,151.2,11100.0,120.2771,120.3408,120.1259,120.3169,11100.0
2011-05-19 14:50:00,151.24,151.4,151.24,151.36,10700.0,120.3487,120.476,120.3487,120.4442,10700.0
2011-05-19 15:00:00,151.33,151.46,151.26,151.4,7500.0,120.4203,120.5238,120.3646,120.476,7500.0
2011-05-19 15:10:00,151.43,151.45,151.29,151.31,6500.0,120.4999,120.5158,120.3885,120.4044,6500.0
2011-05-19 15:20:00,151.38,151.48,151.36,151.41,7000.0,120.4601,120.5397,120.4442,120.484,7000.0
2011-05-19 15:30:00,151.41,151.5,151.37,151.42,13900.0,120.484,120.5556,120.4522,120.4919,13900.0
2011-05-19 15:40:00,151.4,151.45,151.24,151.4,18700.0,120.476,120.5158,120.3487,120.476,18700.0
2011-05-19 15:50:00,151.4,151.53,151.35,151.47,26500.0,120.476,120.5795,120.4362,120.5317,26500.0
2011-05-20 09:30:00,151.47,151.47,150.42,150.57,21500.0,120.5317,120.5317,119.6962,119.8156,21500.0
2011-05-20 09:40:00,150.57,150.61,150.32,150.41,5500.0,119.8156,119.8474,119.6166,119.6882,5500.0
2011-05-20 09:50:00,150.41,150.41,150.02,150.12,3700.0,119.6882,119.6882,119.3779,119.4575,3700.0
2011-05-20 10:00:00,150.22,150.23,149.77,149.88,7900.0,119.537,119.545,119.179,119.2665,7900.0
2011-05-20 10:10:00,149.86,150.08,149.74,149.95,5900.0,119.2506,119.4256,119.1551,119.3222,5900.0
2011-05-20 10:20:00,149.98,150.17,149.94,150.0,4400.0,119.3461,119.4973,119.3142,119.362,4400.0
2011-05-20 10:30:00,150.0,150.01,149.74,149.8,17700.0,119.362,119.3699,119.1551,119.2028,17700.0
2011-05-20 10:40:00,149.8,149.8,149.32,149.71,3700.0,119.2028,119.2028,118.8209,119.1312,3700.0
2011-05-20 10:50:00,149.63,149.68,149.27,149.34,5300.0,119.0676,119.1073,118.7811,118.8368,5300.0
2011-05-20 11:00:00,149.25,149.34,149.25,149.34,13100.0,118.7652,118.8368,118.7652,118.8368,13100.0
2011-05-20 11:10:00,149.5,149.56,149.37,149.44,13400.0,118.9641,119.0119,118.8607,118.9164,13400.0
2011-05-20 11:20:00,149.41,149.44,149.33,149.4,10400.0,118.8925,118.9164,118.8288,118.8845,10400.0
2011-05-20 11:30:00,149.36,149.74,149.33,149.69,30200.0,118.8527,119.1551,118.8288,119.1153,30200.0
2011-05-20 11:40:00,149.66,149.8,149.52,149.52,9500.0,119.0914,119.2028,118.98,118.98,9500.0
2011-05-20 11:50:00,149.62,149.76,149.54,149.63,3700.0,119.0596,119.171,118.9959,119.0676,3700.0
2011-05-20 12:00:00,149.68,149.85,149.5,149.53,7800.0,119.1073,119.2426,118.9641,118.988,7800.0
2011-05-20 12:10:00,149.54,149.92,149.5,149.8,15200.0,118.9959,119.2983,118.9641,119.2028,15200.0
2011-05-20 12:20:00,149.88,150.51,149.88,150.51,8900.0,119.2665,119.7678,119.2665,119.7678,8900.0
2011-05-20 12:30:00,150.51,150.69,150.49,150.66,5300.0,119.7678,119.9111,119.7519,119.8872,5300.0
2011-05-20 12:40:00,150.62,150.74,150.54,150.61,4300.0,119.8553,119.9508,119.7917,119.8474,4300.0
2011-05-20 12:50:00,150.63,150.63,150.44,150.47,3300.0,119.8633,119.8633,119.7121,119.736,3300.0
2011-05-20 13:00:00,150.35,150.77,150.35,150.77,3200.0,119.6405,119.9747,119.6405,119.9747,3200.0
2011-05-20 13:10:00,150.66,150.85,150.6,150.8,5800.0,119.8872,120.0384,119.8394,119.9986,5800.0
2011-05-20 13:20:00,150.75,150.97,150.74,150.78,7400.0,119.9588,120.1339,119.9508,119.9827,7400.0
2011-05-20 13:30:00,150.77,151.09,150.77,151.09,3500.0,119.9747,120.2293,119.9747,120.2293,3500.0
2011-05-20 13:40:00,151.09,151.13,150.99,151.1,2000.0,120.2293,120.2612,120.1498,120.2373,2000.0
2011-05-20 13:50:00,151.1,151.1,151.0,151.09,2400.0,120.2373,120.2373,120.1577,120.2293,2400.0
2011-05-20 14:00:00,151.07,151.17,151.0,151.0,5200.0,120.2134,120.293,120.1577,120.1577,5200.0
2011-05-20 14:10:00,151.01,151.09,150.94,151.07,12600.0,120.1657,120.2293,120.11,120.2134,12600.0
2011-05-20 14:20:00,151.05,151.08,150.95,151.04,8800.0,120.1975,120.2214,120.1179,120.1896,8800.0
2011-05-20 14:30:00,151.05,151.12,151.02,151.07,3800.0,120.1975,120.2532,120.1736,120.2134,3800.0
2011-05-20 14:40:00,151.08,151.27,151.02,151.25,4900.0,120.2214,120.3726,120.1736,120.3567,4900.0
2011-05-20 14:50:00,151.25,151.27,150.95,150.96,8500.0,120.3567,120.3726,120.1179,120.1259,8500.0
2011-05-20 15:00:00,150.95,151.0,150.83,150.93,8600.0,120.1179,120.1577,120.0225,120.102,8600.0
2011-05-20 15:10:00,150.93,151.07,150.92,151.05,16200.0,120.102,120.2134,120.0941,120.1975,16200.0
2011-05-20 15:20:00,151.02,151.1,150.96,150.97,22000.0,120.1736,120.2373,120.1259,120.1339,22000.0
2011-05-20 15:30:00,150.99,151.18,150.98,151.06,9700.0,120.1498,120.301,120.1418,120.2055,9700.0
2011-05-20 15:40:00,151.11,151.16,150.97,151.0,21500.0,120.2453,120.2851,120.1339,120.1577,21500.0
2011-05-20 15:50:00,150.97,150.99,150.76,150.83,59900.0,120.1339,120.1498,119.9668,120.0225,59900.0
2011-05-23 09:30:00,149.27,149.27,148.48,149.03,11200.0,118.7811,118.7811,118.1525,118.5901,11200.0
2011-05-23 09:40:00,149.03,149.23,148.58,148.75,9800.0,118.5901,118.7493,118.232,118.3673,9800.0
2011-05-23 09:50:00,148.88,148.88,148.55,148.7,7000.0,118.4707,118.4707,118.2082,118.3275,7000.0
2011-05-23 10:00:00,148.62,149.06,148.61,148.84,4000.0,118.2639,118.614,118.2559,118.4389,4000.0
2011-05-23 10:10:00,148.81,148.82,148.41,148.52,15000.0,118.415,118.423,118.0967,118.1843,15000.0
2011-05-23 10:20:00,148.52,148.84,148.48,148.84,8900.0,118.1843,118.4389,118.1525,118.4389,8900.0
2011-05-23 10:30:00,148.82,149.01,148.8,148.94,3300.0,118.423,118.5742,118.4071,118.5185,3300.0
2011-05-23 10:40:00,148.81,148.91,148.67,148.67,6900.0,118.415,118.4946,118.3036,118.3036,6900.0
2011-05-23 10:50:00,148.84,148.97,148.6,148.7,8300.0,118.4389,118.5424,118.2479,118.3275,8300.0
2011-05-23 11:00:00,148.6,148.92,148.51,148.54,16400.0,118.2479,118.5026,118.1763,118.2002,16400.0
2011-05-23 11:10:00,148.54,148.58,148.27,148.51,40300.0,118.2002,118.232,117.9853,118.1763,40300.0
2011-05-23 11:20:00,148.46,148.83,148.37,148.71,4000.0,118.1365,118.431,118.0649,118.3355,4000.0
2011-05-23 11:30:00,148.71,148.79,148.32,148.58,20000.0,118.3355,118.3991,118.0251,118.232,20000.0
2011-05-23 11:40:00,148.57,148.7,148.39,148.64,9300.0,118.2241,118.3275,118.0808,118.2798,9300.0
2011-05-23 11:50:00,148.64,148.79,148.58,148.74,7800.0,118.2798,118.3991,118.232,118.3593,7800.0
2011-05-23 12:00:00,148.71,148.76,148.59,148.76,6200.0,118.3355,118.3753,118.24,118.3753,6200.0
2011-05-23 12:10:00,148.68,148.82,148.5,148.74,9900.0,118.3116,118.423,118.1684,118.3593,9900.0
2011-05-23 12:20:00,148.91,148.91,148.65,148.81,3100.0,118.4946,118.4946,118.2877,118.415,3100.0
2011-05-23 12:30:00,148.83,148.96,148.7,148.83,5100.0,118.431,118.5344,118.3275,118.431,5100.0
2011-05-23 12:40:00,148.83,148.91,148.68,148.86,6700.0,118.431,118.4946,118.3116,118.4548,6700.0
2011-05-23 12:50:00,148.91,148.91,148.73,148.81,3800.0,118.4946,118.4946,118.3514,118.415,3800.0
2011-05-23 13:00:00,148.82,148.82,148.66,148.77,3300.0,118.423,118.423,118.2957,118.3832,3300.0
2011-05-23 13:10:00,148.77,148.97,148.77,148.83,3000.0,118.3832,118.5424,118.3832,118.431,3000.0
2011-05-23 13:20:00,148.84,148.96,148.6,148.66,5200.0,118.4389,118.5344,118.2479,118.2957,5200.0
2011-05-23 13:30:00,148.66,148.81,148.66,148.78,5800.0,118.2957,118.415,118.2957,118.3912,5800.0
2011-05-23 13:40:00,148.71,148.79,148.71,148.79,1500.0,118.3355,118.3991,118.3355,118.3991,1500.0
2011-05-23 13:50:00,148.84,149.11,148.82,149.0,5400.0,118.4389,118.6538,118.423,118.5662,5400.0
2011-05-23 14:00:00,149.02,149.27,148.95,149.27,4400.0,118.5822,118.7811,118.5265,118.7811,4400.0
2011-05-23 14:10:00,149.28,149.47,149.21,149.42,4600.0,118.789,118.9402,118.7333,118.9005,4600.0
2011-05-23 14:20:00,149.35,149.49,149.24,149.28,4500.0,118.8447,118.9562,118.7572,118.789,4500.0
2011-05-23 14:30:00,149.28,149.9,149.28,149.73,7600.0,118.789,119.2824,118.789,119.1471,7600.0
2011-05-23 14:40:00,149.75,149.79,149.4,149.46,10500.0,119.163,119.1949,118.8845,118.9323,10500.0
2011-05-23 14:50:00,149.44,149.61,149.44,149.49,7300.0,118.9164,119.0516,118.9164,118.9562,7300.0
2011-05-23 15:00:00,149.53,149.66,149.4,149.4,7800.0,118.988,119.0914,118.8845,118.8845,7800.0
2011-05-23 15:10:00,149.35,149.42,149.14,149.18,12500.0,118.8447,118.9005,118.6776,118.7095,12500.0
2011-05-23 15:20:00,149.19,149.28,149.1,149.14,11600.0,118.7174,118.789,118.6458,118.6776,11600.0
2011-05-23 15:30:00,149.15,149.2,148.88,148.95,13200.0,118.6856,118.7254,118.4707,118.5265,13200.0
2011-05-23 15:40:00,148.95,149.12,148.95,148.99,25300.0,118.5265,118.6617,118.5265,118.5583,25300.0
2011-05-23 15:50:00,149.02,149.04,148.73,148.83,82200.0,118.5822,118.5981,118.3514,118.431,82200.0
2011-05-24 09:30:00,149.26,149.79,149.19,149.19,10200.0,118.7731,119.1949,118.7174,118.7174,10200.0
2011-05-24 09:40:00,149.21,149.21,148.12,148.14,21800.0,118.7333,118.7333,117.866,117.8819,21800.0
2011-05-24 09:50:00,148.23,148.49,148.07,148.12,18100.0,117.9535,118.1604,117.8262,117.866,18100.0
2011-05-24 10:00:00,148.15,148.4,147.68,147.7,22700.0,117.8899,118.0888,117.5159,117.5318,22700.0
2011-05-24 10:10:00,147.7,147.97,147.57,147.96,18400.0,117.5318,117.7466,117.4283,117.7387,18400.0
2011-05-24 10:20:00,147.96,148.18,147.69,147.69,18000.0,117.7387,117.9137,117.5238,117.5238,18000.0
2011-05-24 10:30:00,147.8,147.9,147.66,147.67,9700.0,117.6113,117.6909,117.4999,117.5079,9700.0
2011-05-24 10:40:00,147.67,147.96,147.65,147.87,10300.0,117.5079,117.7387,117.492,117.667,10300.0
2011-05-24 10:50:00,147.85,147.94,147.52,147.52,4000.0,117.6511,117.7227,117.3885,117.3885,4000.0
2011-05-24 11:00:00,147.59,147.91,147.59,147.91,4300.0,117.4442,117.6989,117.4442,117.6989,4300.0
2011-05-24 11:10:00,147.81,148.0,147.75,147.87,16900.0,117.6193,117.7705,117.5716,117.667,16900.0
2011-05-24 11:20:00,147.78,147.88,147.55,147.68,18100.0,117.5954,117.675,117.4124,117.5159,18100.0
2011-05-24 11:30:00,147.58,147.99,147.58,147.91,21500.0,117.4363,117.7625,117.4363,117.6989,21500.0
2011-05-24 11:40:00,147.9,147.91,147.73,147.86,15400.0,117.6909,117.6989,117.5556,117.6591,15400.0
2011-05-24 11:50:00,147.86,147.99,147.81,147.86,23100.0,117.6591,117.7625,117.6193,117.6591,23100.0
2011-05-24 12:00:00,147.88,147.89,147.73,147.82,23300.0,117.675,117.683,117.5556,117.6273,23300.0
2011-05-24 12:10:00,147.84,147.84,147.55,147.57,6800.0,117.6432,117.6432,117.4124,117.4283,6800.0
2011-05-24 12:20:00,147.53,147.54,147.39,147.54,6100.0,117.3965,117.4044,117.2851,117.4044,6100.0
2011-05-24 12:30:00,147.56,147.56,147.39,147.53,8100.0,117.4204,117.4204,117.2851,117.3965,8100.0
2011-05-24 12:40:00,147.52,147.56,147.38,147.39,7700.0,117.3885,117.4204,117.2771,117.2851,7700.0
2011-05-24 12:50:00,147.36,147.46,147.22,147.22,7900.0,117.2612,117.3408,117.1498,117.1498,7900.0
2011-05-24 13:00:00,147.21,147.54,147.2,147.5,4500.0,117.1419,117.4044,117.1339,117.3726,4500.0
2011-05-24 13:10:00,147.45,147.45,147.29,147.36,2800.0,117.3328,117.3328,117.2055,117.2612,2800.0
2011-05-24 13:20:00,147.29,147.58,147.0,147.05,43400.0,117.2055,117.4363,116.9747,117.0145,43400.0
2011-05-24 13:30:00,147.06,147.06,146.85,146.93,6200.0,117.0225,117.0225,116.8554,116.919,6200.0
2011-05-24 13:40:00,146.92,147.14,146.9,147.08,2400.0,116.9111,117.0862,116.8952,117.0384,2400.0
2011-05-24 13:50:00,147.17,147.4,147.17,147.34,3900.0,117.11,117.293,117.11,117.2453,3900.0
2011-05-24 14:00:00,147.31,147.48,147.31,147.48,7500.0,117.2214,117.3567,117.2214,117.3567,7500.0
2011-05-24 14:10:00,147.47,147.66,147.41,147.66,6500.0,117.3487,117.4999,117.301,117.4999,6500.0
2011-05-24 14:20:00,147.64,147.65,147.49,147.6,18800.0,117.484,117.492,117.3647,117.4522,18800.0
2011-05-24 14:30:00,147.54,147.64,147.47,147.57,20200.0,117.4044,117.484,117.3487,117.4283,20200.0
2011-05-24 14:40:00,147.57,147.64,147.49,147.52,14500.0,117.4283,117.484,117.3647,117.3885,14500.0
2011-05-24 14:50:00,147.52,147.64,147.46,147.58,8800.0,117.3885,117.484,117.3408,117.4363,8800.0
2011-05-24 15:00:00,147.58,147.86,147.58,147.79,14000.0,117.4363,117.6591,117.4363,117.6034,14000.0
2011-05-24 15:10:00,147.8,147.8,147.64,147.78,19700.0,117.6113,117.6113,117.484,117.5954,19700.0
2011-05-24 15:20:00,147.78,147.89,147.74,147.85,22200.0,117.5954,117.683,117.5636,117.6511,22200.0
2011-05-24 15:30:00,147.83,147.84,147.64,147.65,33900.0,117.6352,117.6432,117.484,117.492,33900.0
2011-05-24 15:40:00,147.64,147.67,147.46,147.51,31400.0,117.484,117.5079,117.3408,117.3806,31400.0
2011-05-24 15:50:00,147.51,147.54,147.34,147.37,43900.0,117.3806,117.4044,117.2453,117.2692,43900.0
2011-05-25 09:30:00,147.14,147.47,147.05,147.28,19300.0,117.0862,117.3487,117.0145,117.1976,19300.0
2011-05-25 09:40:00,147.37,147.69,147.29,147.59,9100.0,117.2692,117.5238,117.2055,117.4442,9100.0
2011-05-25 09:50:00,147.57,147.9,147.34,147.54,10000.0,117.4283,117.6909,117.2453,117.4044,10000.0
2011-05-25 10:00:00,147.31,147.57,147.13,147.44,7700.0,117.2214,117.4283,117.0782,117.3249,7700.0
2011-05-25 10:10:00,147.4,147.54,147.22,147.33,6800.0,117.293,117.4044,117.1498,117.2373,6800.0
2011-05-25 10:20:00,147.3,147.64,147.26,147.5,11000.0,117.2135,117.484,117.1816,117.3726,11000.0
2011-05-25 10:30:00,147.49,147.97,147.48,147.9,11900.0,117.3647,117.7466,117.3567,117.6909,11900.0
2011-05-25 10:40:00,147.88,148.03,147.83,147.9,9700.0,117.675,117.7944,117.6352,117.6909,9700.0
2011-05-25 10:50:00,147.9,148.15,147.88,147.88,10900.0,117.6909,117.8899,117.675,117.675,10900.0
2011-05-25 11:00:00,147.94,148.28,147.91,147.97,8000.0,117.7227,117.9933,117.6989,117.7466,8000.0
2011-05-25 11:10:00,147.95,148.2,147.93,148.2,7600.0,117.7307,117.9296,117.7148,117.9296,7600.0
2011-05-25 11:20:00,148.21,148.32,148.04,148.1,6300.0,117.9376,118.0251,117.8023,117.8501,6300.0
2011-05-25 11:30:00,148.1,148.3,148.1,148.16,7500.0,117.8501,118.0092,117.8501,117.8978,7500.0
2011-05-25 11:40:00,148.19,148.5,148.18,148.29,7400.0,117.9217,118.1684,117.9137,118.0013,7400.0
2011-05-25 11:50:00,148.3,148.33,148.2,148.26,5600.0,118.0092,118.0331,117.9296,117.9774,5600.0
2011-05-25 12:00:00,148.28,148.43,148.27,148.33,3900.0,117.9933,118.1127,117.9853,118.0331,3900.0
2011-05-25 12:10:00,148.33,148.34,148.12,148.12,10900.0,118.0331,118.041,117.866,117.866,10900.0
2011-05-25 12:20:00,148.15,148.15,148.04,148.04,7200.0,117.8899,117.8899,117.8023,117.8023,7200.0
2011-05-25 12:30:00,148.03,148.2,147.94,148.13,8400.0,117.7944,117.9296,117.7227,117.8739,8400.0
2011-05-25 12:40:00,148.09,148.17,148.03,148.03,2400.0,117.8421,117.9058,117.7944,117.7944,2400.0
2011-05-25 12:50:00,148.03,148.27,147.99,148.25,2800.0,117.7944,117.9853,117.7625,117.9694,2800.0
2011-05-25 13:00:00,148.2,148.28,148.2,148.28,2000.0,117.9296,117.9933,117.9296,117.9933,2000.0
2011-05-25 13:10:00,148.24,148.27,148.14,148.16,3700.0,117.9615,117.9853,117.8819,117.8978,3700.0
2011-05-25 13:20:00,148.18,148.22,148.07,148.1,5300.0,117.9137,117.9456,117.8262,117.8501,5300.0
2011-05-25 13:30:00,148.12,148.19,148.08,148.15,5400.0,117.866,117.9217,117.8342,117.8899,5400.0
2011-05-25 13:40:00,148.13,148.24,148.07,148.22,3800.0,117.8739,117.9615,117.8262,117.9456,3800.0
2011-05-25 13:50:00,148.12,148.13,148.02,148.04,4700.0,117.866,117.8739,117.7864,117.8023,4700.0
2011-05-25 14:00:00,148.01,148.1,147.97,148.05,8400.0,117.7784,117.8501,117.7466,117.8103,8400.0
2011-05-25 14:10:00,148.05,148.13,148.0,148.07,10000.0,117.8103,117.8739,117.7705,117.8262,10000.0
2011-05-25 14:20:00,148.05,148.13,148.05,148.11,13600.0,117.8103,117.8739,117.8103,117.858,13600.0
2011-05-25 14:30:00,148.13,148.26,148.09,148.14,14100.0,117.8739,117.9774,117.8421,117.8819,14100.0
2011-05-25 14:40:00,148.14,148.2,148.11,148.16,8500.0,117.8819,117.9296,117.858,117.8978,8500.0
2011-05-25 14:50:00,148.19,148.32,148.15,148.32,7500.0,117.9217,118.0251,117.8899,118.0251,7500.0
2011-05-25 15:00:00,148.32,148.75,148.26,148.72,11100.0,118.0251,118.3673,117.9774,118.3434,11100.0
2011-05-25 15:10:00,148.68,148.7,148.57,148.63,16300.0,118.3116,118.3275,118.2241,118.2718,16300.0
2011-05-25 15:20:00,148.63,148.7,148.6,148.7,12400.0,118.2718,118.3275,118.2479,118.3275,12400.0
2011-05-25 15:30:00,148.7,148.75,148.61,148.66,13500.0,118.3275,118.3673,118.2559,118.2957,13500.0
2011-05-25 15:40:00,148.67,148.74,148.56,148.6,25100.0,118.3036,118.3593,118.2161,118.2479,25100.0
2011-05-25 15:50:00,148.61,148.64,148.35,148.46,37000.0,118.2559,118.2798,118.049,118.1365,37000.0
2011-05-26 09:30:00,148.34,148.36,147.3,148.09,6800.0,118.041,118.057,117.2135,117.8421,6800.0
2011-05-26 09:40:00,148.05,148.05,147.68,147.81,3400.0,117.8103,117.8103,117.5159,117.6193,3400.0
2011-05-26 09:50:00,147.98,148.33,147.98,148.09,17300.0,117.7546,118.0331,117.7546,117.8421,17300.0
2011-05-26 10:00:00,148.17,148.41,148.05,148.15,10500.0,117.9058,118.0967,117.8103,117.8899,10500.0
2011-05-26 10:10:00,148.2,148.27,148.05,148.12,6300.0,117.9296,117.9853,117.8103,117.866,6300.0
2011-05-26 10:20:00,148.05,148.47,148.05,148.46,7500.0,117.8103,118.1445,117.8103,118.1365,7500.0
2011-05-26 10:30:00,148.4,148.68,148.19,148.65,5700.0,118.0888,118.3116,117.9217,118.2877,5700.0
2011-05-26 10:40:00,148.59,148.59,148.28,148.42,2900.0,118.24,118.24,117.9933,118.1047,2900.0
2011-05-26 10:50:00,148.33,148.33,148.09,148.11,3500.0,118.0331,118.0331,117.8421,117.858,3500.0
2011-05-26 11:00:00,148.15,148.38,148.06,148.3,6500.0,117.8899,118.0729,117.8182,118.0092,6500.0
2011-05-26 11:10:00,148.3,148.49,148.21,148.46,4400.0,118.0092,118.1604,117.9376,118.1365,4400.0
2011-05-26 11:20:00,148.48,148.5,148.28,148.43,2800.0,118.1525,118.1684,117.9933,118.1127,2800.0
2011-05-26 11:30:00,148.46,148.51,148.22,148.22,3600.0,118.1365,118.1763,117.9456,117.9456,3600.0
2011-05-26 11:40:00,148.26,148.48,148.22,148.48,3100.0,117.9774,118.1525,117.9456,118.1525,3100.0
2011-05-26 11:50:00,148.42,148.6,148.37,148.37,5700.0,118.1047,118.2479,118.0649,118.0649,5700.0
2011-05-26 12:00:00,148.39,148.41,148.31,148.37,3400.0,118.0808,118.0967,118.0172,118.0649,3400.0
2011-05-26 12:10:00,148.39,148.56,148.38,148.51,3500.0,118.0808,118.2161,118.0729,118.1763,3500.0
2011-05-26 12:20:00,148.49,148.59,148.44,148.59,3200.0,118.1604,118.24,118.1206,118.24,3200.0
2011-05-26 12:30:00,148.59,148.65,148.53,148.6,5400.0,118.24,118.2877,118.1922,118.2479,5400.0
2011-05-26 12:40:00,148.65,148.97,148.65,148.91,4500.0,118.2877,118.5424,118.2877,118.4946,4500.0
2011-05-26 12:50:00,149.01,149.08,148.87,148.87,4400.0,118.5742,118.6299,118.4628,118.4628,4400.0
2011-05-26 13:00:00,148.93,149.18,148.92,149.06,2200.0,118.5105,118.7095,118.5026,118.614,2200.0
2011-05-26 13:10:00,149.03,149.33,149.03,149.29,4000.0,118.5901,118.8288,118.5901,118.797,4000.0
2011-05-26 13:20:00,149.25,149.33,149.12,149.12,4100.0,118.7652,118.8288,118.6617,118.6617,4100.0
2011-05-26 13:30:00,149.09,149.21,149.06,149.08,2500.0,118.6379,118.7333,118.614,118.6299,2500.0
2011-05-26 13:40:00,149.1,149.17,149.1,149.15,2000.0,118.6458,118.7015,118.6458,118.6856,2000.0
2011-05-26 13:50:00,149.16,149.25,149.1,149.1,3700.0,118.6936,118.7652,118.6458,118.6458,3700.0
2011-05-26 14:00:00,149.13,149.23,149.13,149.17,3100.0,118.6697,118.7493,118.6697,118.7015,3100.0
2011-05-26 14:10:00,149.14,149.28,149.14,149.22,1900.0,118.6776,118.789,118.6776,118.7413,1900.0
2011-05-26 14:20:00,149.16,149.38,149.16,149.33,3600.0,118.6936,118.8686,118.6936,118.8288,3600.0
2011-05-26 14:30:00,149.33,149.54,149.29,149.43,4500.0,118.8288,118.9959,118.797,118.9084,4500.0
2011-05-26 14:40:00,149.46,149.64,149.45,149.62,4300.0,118.9323,119.0755,118.9243,119.0596,4300.0
2011-05-26 14:50:00,149.63,149.67,149.53,149.62,3500.0,119.0676,119.0994,118.988,119.0596,3500.0
2011-05-26 15:00:00,149.61,149.66,149.55,149.55,4400.0,119.0516,119.0914,119.0039,119.0039,4400.0
2011-05-26 15:10:00,149.54,149.54,149.38,149.5,8200.0,118.9959,118.9959,118.8686,118.9641,8200.0
2011-05-26 15:20:00,149.52,149.68,149.49,149.68,8900.0,118.98,119.1073,118.9562,119.1073,8900.0
2011-05-26 15:30:00,149.65,149.75,149.54,149.69,16500.0,119.0835,119.163,118.9959,119.1153,16500.0
2011-05-26 15:40:00,149.7,149.7,149.41,149.44,8200.0,119.1233,119.1233,118.8925,118.9164,8200.0
2011-05-26 15:50:00,149.41,149.51,149.27,149.42,23700.0,118.8925,118.9721,118.7811,118.9005,23700.0
2011-05-27 09:30:00,149.8,149.85,149.62,149.85,4400.0,119.2028,119.2426,119.0596,119.2426,4400.0
2011-05-27 09:40:00,149.85,149.96,149.84,149.94,2000.0,119.2426,119.3302,119.2347,119.3142,2000.0
2011-05-27 09:50:00,149.95,150.15,149.85,150.06,6000.0,119.3222,119.4813,119.2426,119.4097,6000.0
2011-05-27 10:00:00,149.99,150.07,149.67,149.7,11600.0,119.354,119.4177,119.0994,119.1233,11600.0
2011-05-27 10:10:00,149.76,149.76,149.43,149.62,6000.0,119.171,119.171,118.9084,119.0596,6000.0
2011-05-27 10:20:00,149.62,149.83,149.58,149.83,3000.0,119.0596,119.2267,119.0278,119.2267,3000.0
2011-05-27 10:30:00,149.84,149.85,149.67,149.67,900.0,119.2347,119.2426,119.0994,119.0994,900.0
2011-05-27 10:40:00,149.73,149.82,149.73,149.82,600.0,119.1471,119.2188,119.1471,119.2188,600.0
2011-05-27 10:50:00,149.84,150.08,149.79,150.08,2000.0,119.2347,119.4256,119.1949,119.4256,2000.0
2011-05-27 11:00:00,150.06,150.17,150.01,150.01,2500.0,119.4097,119.4973,119.3699,119.3699,2500.0
2011-05-27 11:10:00,150.04,150.18,149.91,149.99,4900.0,119.3938,119.5052,119.2904,119.354,4900.0
2011-05-27 11:20:00,149.92,150.09,149.9,150.0,6000.0,119.2983,119.4336,119.2824,119.362,6000.0
2011-05-27 11:30:00,149.99,150.0,149.83,149.87,2000.0,119.354,119.362,119.2267,119.2585,2000.0
2011-05-27 11:40:00,149.86,150.0,149.86,149.99,2500.0,119.2506,119.362,119.2506,119.354,2500.0
2011-05-27 11:50:00,150.02,150.03,149.89,149.93,1800.0,119.3779,119.3859,119.2745,119.3063,1800.0
2011-05-27 12:00:00,149.93,149.93,149.87,149.9,12600.0,119.3063,119.3063,119.2585,119.2824,12600.0
2011-05-27 12:10:00,149.91,150.02,149.85,150.02,17000.0,119.2904,119.3779,119.2426,119.3779,17000.0
2011-05-27 12:20:00,150.05,150.05,149.93,149.93,3600.0,119.4018,119.4018,119.3063,119.3063,3600.0
2011-05-27 12:30:00,149.94,149.99,149.9,149.94,1600.0,119.3142,119.354,119.2824,119.3142,1600.0
2011-05-27 12:40:00,149.96,149.97,149.93,149.94,1200.0,119.3302,119.3381,119.3063,119.3142,1200.0
2011-05-27 12:50:00,149.95,149.96,149.85,149.87,6900.0,119.3222,119.3302,119.2426,119.2585,6900.0
2011-05-27 13:00:00,149.9,149.92,149.85,149.92,2300.0,119.2824,119.2983,119.2426,119.2983,2300.0
2011-05-27 13:10:00,149.94,149.99,149.81,149.86,2500.0,119.3142,119.354,119.2108,119.2506,2500.0
2011-05-27 13:20:00,149.89,149.89,149.73,149.77,2200.0,119.2745,119.2745,119.1471,119.179,2200.0
2011-05-27 13:30:00,149.79,149.79,149.61,149.61,1600.0,119.1949,119.1949,119.0516,119.0516,1600.0
2011-05-27 13:40:00,149.68,149.7,149.64,149.64,700.0,119.1073,119.1233,119.0755,119.0755,700.0
2011-05-27 13:50:00,149.65,149.7,149.63,149.63,2400.0,119.0835,119.1233,119.0676,119.0676,2400.0
2011-05-27 14:00:00,149.68,149.68,149.45,149.47,2600.0,119.1073,119.1073,118.9243,118.9402,2600.0
2011-05-27 14:10:00,149.55,149.6,149.55,149.55,1500.0,119.0039,119.0437,119.0039,119.0039,1500.0
2011-05-27 14:20:00,149.57,149.6,149.5,149.58,2400.0,119.0198,119.0437,118.9641,119.0278,2400.0
2011-05-27 14:30:00,149.52,149.68,149.5,149.64,2900.0,118.98,119.1073,118.9641,119.0755,2900.0
2011-05-27 14:40:00,149.63,149.63,149.43,149.47,3400.0,119.0676,119.0676,118.9084,118.9402,3400.0
2011-05-27 14:50:00,149.37,149.41,149.32,149.32,3200.0,118.8607,118.8925,118.8209,118.8209,3200.0
2011-05-27 15:00:00,149.33,149.37,149.24,149.37,4200.0,118.8288,118.8607,118.7572,118.8607,4200.0
2011-05-27 15:10:00,149.37,149.54,149.37,149.51,4200.0,118.8607,118.9959,118.8607,118.9721,4200.0
2011-05-27 15:20:00,149.5,149.6,149.45,149.56,5600.0,118.9641,119.0437,118.9243,119.0119,5600.0
2011-05-27 15:30:00,149.55,149.69,149.48,149.49,14500.0,119.0039,119.1153,118.9482,118.9562,14500.0
2011-05-27 15:40:00,149.49,149.57,149.42,149.53,14200.0,118.9562,119.0198,118.9005,118.988,14200.0
2011-05-27 15:50:00,149.51,149.54,149.4,149.43,16500.0,118.9721,118.9959,118.8845,118.9084,16500.0
2011-05-31 09:30:00,151.16,151.16,150.23,150.47,10700.0,120.2851,120.2851,119.545,119.736,10700.0
2011-05-31 09:40:00,150.47,150.49,150.01,150.14,9200.0,119.736,119.7519,119.3699,119.4734,9200.0
2011-05-31 09:50:00,150.04,150.35,149.94,150.02,7400.0,119.3938,119.6405,119.3142,119.3779,7400.0
2011-05-31 10:00:00,149.94,149.97,149.48,149.87,3800.0,119.3142,119.3381,118.9482,119.2585,3800.0
2011-05-31 10:10:00,149.96,149.97,149.67,149.79,5400.0,119.3302,119.3381,119.0994,119.1949,5400.0
2011-05-31 10:20:00,149.88,149.88,149.6,149.83,17800.0,119.2665,119.2665,119.0437,119.2267,17800.0
2011-05-31 10:30:00,149.77,149.77,149.48,149.57,2700.0,119.179,119.179,118.9482,119.0198,2700.0
2011-05-31 10:40:00,149.6,149.83,149.6,149.77,5700.0,119.0437,119.2267,119.0437,119.179,5700.0
2011-05-31 10:50:00,149.68,149.69,149.4,149.41,8300.0,119.1073,119.1153,118.8845,118.8925,8300.0
2011-05-31 11:00:00,149.41,149.69,149.41,149.6,2400.0,118.8925,119.1153,118.8925,119.0437,2400.0
2011-05-31 11:10:00,149.58,149.58,149.49,149.51,3300.0,119.0278,119.0278,118.9562,118.9721,3300.0
2011-05-31 11:20:00,149.59,149.59,149.48,149.51,4200.0,119.0357,119.0357,118.9482,118.9721,4200.0
2011-05-31 11:30:00,149.53,149.67,149.5,149.56,4400.0,118.988,119.0994,118.9641,119.0119,4400.0
2011-05-31 11:40:00,149.55,149.59,149.5,149.54,1600.0,119.0039,119.0357,118.9641,118.9959,1600.0
2011-05-31 11:50:00,149.48,149.52,149.32,149.32,3500.0,118.9482,118.98,118.8209,118.8209,3500.0
2011-05-31 12:00:00,149.31,149.53,149.23,149.53,4400.0,118.8129,118.988,118.7493,118.988,4400.0
2011-05-31 12:10:00,149.53,149.53,149.37,149.43,4400.0,118.988,118.988,118.8607,118.9084,4400.0
2011-05-31 12:20:00,149.43,149.49,149.41,149.47,2000.0,118.9084,118.9562,118.8925,118.9402,2000.0
2011-05-31 12:30:00,149.46,149.52,149.24,149.48,2700.0,118.9323,118.98,118.7572,118.9482,2700.0
2011-05-31 12:40:00,149.39,149.51,149.39,149.49,3300.0,118.8766,118.9721,118.8766,118.9562,3300.0
2011-05-31 12:50:00,149.46,149.58,149.46,149.5,3100.0,118.9323,119.0278,118.9323,118.9641,3100.0
2011-05-31 13:00:00,149.5,149.56,149.5,149.53,1700.0,118.9641,119.0119,118.9641,118.988,1700.0
2011-05-31 13:10:00,149.55,149.67,149.5,149.67,2800.0,119.0039,119.0994,118.9641,119.0994,2800.0
2011-05-31 13:20:00,149.65,149.73,149.48,149.5,8600.0,119.0835,119.1471,118.9482,118.9641,8600.0
2011-05-31 13:30:00,149.51,149.57,149.5,149.52,7000.0,118.9721,119.0198,118.9641,118.98,7000.0
2011-05-31 13:40:00,149.5,149.66,149.49,149.61,6700.0,118.9641,119.0914,118.9562,119.0516,6700.0
2011-05-31 13:50:00,149.59,149.71,149.56,149.69,8700.0,119.0357,119.1312,119.0119,119.1153,8700.0
2011-05-31 14:00:00,149.72,149.74,149.65,149.74,9300.0,119.1392,119.1551,119.0835,119.1551,9300.0
2011-05-31 14:10:00,149.78,149.85,149.62,149.67,11100.0,119.1869,119.2426,119.0596,119.0994,11100.0
2011-05-31 14:20:00,149.69,149.69,149.58,149.62,4300.0,119.1153,119.1153,119.0278,119.0596,4300.0
2011-05-31 14:30:00,149.59,149.75,149.57,149.74,7300.0,119.0357,119.163,119.0198,119.1551,7300.0
2011-05-31 14:40:00,149.77,149.96,149.76,149.91,9700.0,119.179,119.3302,119.171,119.2904,9700.0
2011-05-31 14:50:00,149.91,149.98,149.88,149.91,12800.0,119.2904,119.3461,119.2665,119.2904,12800.0
2011-05-31 15:00:00,149.9,149.92,149.82,149.84,8900.0,119.2824,119.2983,119.2188,119.2347,8900.0
2011-05-31 15:10:00,149.84,149.9,149.77,149.9,8900.0,119.2347,119.2824,119.179,119.2824,8900.0
2011-05-31 15:20:00,149.9,150.09,149.89,150.02,9500.0,119.2824,119.4336,119.2745,119.3779,9500.0
2011-05-31 15:30:00,150.01,150.11,149.89,150.05,11600.0,119.3699,119.4495,119.2745,119.4018,11600.0
2011-05-31 15:40:00,150.04,150.66,150.04,150.61,21700.0,119.3938,119.8872,119.3938,119.8474,21700.0
2011-05-31 15:50:00,150.62,151.1,150.55,151.02,53500.0,119.8553,120.2373,119.7996,120.1736,53500.0
2011-06-01 09:30:00,150.64,151.18,150.64,150.71,8700.0,119.8713,120.301,119.8713,119.927,8700.0
2011-06-01 09:40:00,150.84,151.01,149.92,149.95,15600.0,120.0304,120.1657,119.2983,119.3222,15600.0
2011-06-01 09:50:00,149.95,150.11,149.95,150.11,2300.0,119.3222,119.4495,119.3222,119.4495,2300.0
2011-06-01 10:00:00,150.03,150.03,149.52,149.66,8200.0,119.3859,119.3859,118.98,119.0914,8200.0
2011-06-01 10:10:00,149.6,149.6,149.26,149.47,6100.0,119.0437,119.0437,118.7731,118.9402,6100.0
2011-06-01 10:20:00,149.45,149.7,149.32,149.32,6100.0,118.9243,119.1233,118.8209,118.8209,6100.0
2011-06-01 10:30:00,149.37,149.41,149.07,149.16,21700.0,118.8607,118.8925,118.6219,118.6936,21700.0
2011-06-01 10:40:00,149.08,149.16,148.68,148.71,8000.0,118.6299,118.6936,118.3116,118.3355,8000.0
2011-06-01 10:50:00,148.7,148.71,148.35,148.7,12900.0,118.3275,118.3355,118.049,118.3275,12900.0
2011-06-01 11:00:00,148.7,148.99,148.7,148.93,6100.0,118.3275,118.5583,118.3275,118.5105,6100.0
2011-06-01 11:10:00,148.88,149.0,148.87,148.94,4400.0,118.4707,118.5662,118.4628,118.5185,4400.0
2011-06-01 11:20:00,148.97,149.08,148.95,149.07,13000.0,118.5424,118.6299,118.5265,118.6219,13000.0
2011-06-01 11:30:00,149.13,149.15,148.83,148.95,8200.0,118.6697,118.6856,118.431,118.5265,8200.0
2011-06-01 11:40:00,148.89,149.11,148.83,148.87,5800.0,118.4787,118.6538,118.431,118.4628,5800.0
2011-06-01 11:50:00,148.87,148.9,148.65,148.65,13900.0,118.4628,118.4867,118.2877,118.2877,13900.0
2011-06-01 12:00:00,148.65,148.77,148.01,148.15,25000.0,118.2877,118.3832,117.7784,117.8899,25000.0
2011-06-01 12:10:00,148.17,148.22,147.54,147.7,24900.0,117.9058,117.9456,117.4044,117.5318,24900.0
2011-06-01 12:20:00,147.64,147.69,147.45,147.52,19400.0,117.484,117.5238,117.3328,117.3885,19400.0
2011-06-01 12:30:00,147.52,147.68,147.34,147.48,12700.0,117.3885,117.5159,117.2453,117.3567,12700.0
2011-06-01 12:40:00,147.48,147.54,147.37,147.44,10600.0,117.3567,117.4044,117.2692,117.3249,10600.0
2011-06-01 12:50:00,147.44,147.44,147.11,147.11,10600.0,117.3249,117.3249,117.0623,117.0623,10600.0
2011-06-01 13:00:00,147.15,147.35,147.03,147.03,10200.0,117.0941,117.2533,116.9986,116.9986,10200.0
2011-06-01 13:10:00,147.06,147.09,146.91,146.93,12000.0,117.0225,117.0464,116.9031,116.919,12000.0
2011-06-01 13:20:00,146.97,147.02,146.59,146.67,9700.0,116.9509,116.9907,116.6485,116.7121,9700.0
2011-06-01 13:30:00,146.65,146.89,146.62,146.88,8800.0,116.6962,116.8872,116.6724,116.8793,8800.0
2011-06-01 13:40:00,146.84,146.97,146.76,146.92,3800.0,116.8474,116.9509,116.7838,116.9111,3800.0
2011-06-01 13:50:00,146.92,146.99,146.71,146.99,7200.0,116.9111,116.9668,116.744,116.9668,7200.0
2011-06-01 14:00:00,146.99,146.99,146.87,146.93,6600.0,116.9668,116.9668,116.8713,116.919,6600.0
2011-06-01 14:10:00,146.89,146.9,146.64,146.77,10700.0,116.8872,116.8952,116.6883,116.7917,10700.0
2011-06-01 14:20:00,146.82,146.84,146.52,146.58,7000.0,116.8315,116.8474,116.5928,116.6405,7000.0
2011-06-01 14:30:00,146.59,146.59,146.15,146.3,20800.0,116.6485,116.6485,116.2984,116.4177,20800.0
2011-06-01 14:40:00,146.27,146.28,145.83,145.97,25200.0,116.3939,116.4018,116.0437,116.1551,25200.0
2011-06-01 14:50:00,145.96,146.0,145.87,145.89,11100.0,116.1472,116.179,116.0756,116.0915,11100.0
2011-06-01 15:00:00,145.9,145.98,145.83,145.91,23900.0,116.0994,116.1631,116.0437,116.1074,23900.0
2011-06-01 15:10:00,145.88,145.95,145.53,145.58,20900.0,116.0835,116.1392,115.805,115.8448,20900.0
2011-06-01 15:20:00,145.59,145.61,145.18,145.2,29700.0,115.8527,115.8687,115.5265,115.5424,29700.0
2011-06-01 15:30:00,145.21,145.47,145.19,145.27,28000.0,115.5504,115.7573,115.5344,115.5981,28000.0
2011-06-01 15:40:00,145.29,145.33,144.73,144.78,45700.0,115.614,115.6458,115.1684,115.2082,45700.0
2011-06-01 15:50:00,144.78,144.92,144.61,144.8,72600.0,115.2082,115.3196,115.0729,115.2241,72600.0
2011-06-02 09:30:00,145.03,145.7,145.03,145.41,12600.0,115.4071,115.9403,115.4071,115.7095,12600.0
2011-06-02 09:40:00,145.32,145.36,144.35,144.78,16100.0,115.6379,115.6697,114.866,115.2082,16100.0
2011-06-02 09:50:00,144.74,145.7,144.7,145.45,10900.0,115.1764,115.9403,115.1445,115.7413,10900.0
2011-06-02 10:00:00,145.47,146.05,145.41,145.86,12300.0,115.7573,116.2188,115.7095,116.0676,12300.0
2011-06-02 10:10:00,145.79,146.12,145.64,145.7,4800.0,116.0119,116.2745,115.8925,115.9403,4800.0
2011-06-02 10:20:00,145.59,145.59,144.85,145.06,19400.0,115.8527,115.8527,115.2639,115.431,19400.0
2011-06-02 10:30:00,144.96,145.09,144.8,144.87,14500.0,115.3514,115.4549,115.2241,115.2798,14500.0
2011-06-02 10:40:00,144.89,144.89,144.36,144.79,20000.0,115.2957,115.2957,114.874,115.2161,20000.0
2011-06-02 10:50:00,144.73,144.81,144.64,144.8,5400.0,115.1684,115.2321,115.0968,115.2241,5400.0
2011-06-02 11:00:00,144.79,144.92,144.65,144.78,5800.0,115.2161,115.3196,115.1047,115.2082,5800.0
2011-06-02 11:10:00,144.75,144.78,144.59,144.6,7800.0,115.1843,115.2082,115.057,115.065,7800.0
2011-06-02 11:20:00,144.63,144.68,144.26,144.35,13000.0,115.0888,115.1286,114.7944,114.866,13000.0
2011-06-02 11:30:00,144.39,144.4,143.85,143.85,13600.0,114.8978,114.9058,114.4681,114.4681,13600.0
2011-06-02 11:40:00,143.87,144.06,143.47,143.54,11500.0,114.4841,114.6353,114.1658,114.2215,11500.0
2011-06-02 11:50:00,143.52,144.15,143.47,144.12,9900.0,114.2055,114.7069,114.1658,114.683,9900.0
2011-06-02 12:00:00,144.19,144.22,144.0,144.0,6900.0,114.7387,114.7626,114.5875,114.5875,6900.0
2011-06-02 12:10:00,144.09,144.36,144.04,144.31,5300.0,114.6591,114.874,114.6193,114.8342,5300.0
2011-06-02 12:20:00,144.3,144.52,144.26,144.29,9100.0,114.8262,115.0013,114.7944,114.8183,9100.0
2011-06-02 12:30:00,144.26,144.27,144.08,144.25,3200.0,114.7944,114.8024,114.6512,114.7864,3200.0
2011-06-02 12:40:00,144.27,144.65,144.22,144.5,5700.0,114.8024,115.1047,114.7626,114.9854,5700.0
2011-06-02 12:50:00,144.56,144.9,144.55,144.71,6100.0,115.0331,115.3037,115.0252,115.1525,6100.0
2011-06-02 13:00:00,144.81,145.0,144.81,144.84,4000.0,115.2321,115.3833,115.2321,115.2559,4000.0
2011-06-02 13:10:00,144.86,144.94,144.65,144.94,4500.0,115.2718,115.3355,115.1047,115.3355,4500.0
2011-06-02 13:20:00,144.94,144.99,144.82,144.97,5000.0,115.3355,115.3753,115.24,115.3594,5000.0
2011-06-02 13:30:00,144.76,144.89,144.37,144.47,6500.0,115.1923,115.2957,114.8819,114.9615,6500.0
2011-06-02 13:40:00,144.5,144.75,144.5,144.63,3600.0,114.9854,115.1843,114.9854,115.0888,3600.0
2011-06-02 13:50:00,144.46,144.98,144.45,144.92,5200.0,114.9535,115.3673,114.9456,115.3196,5200.0
2011-06-02 14:00:00,144.9,145.03,144.8,144.81,5500.0,115.3037,115.4071,115.2241,115.2321,5500.0
2011-06-02 14:10:00,144.87,145.06,144.59,144.69,13600.0,115.2798,115.431,115.057,115.1366,13600.0
2011-06-02 14:20:00,144.64,144.82,144.58,144.78,7300.0,115.0968,115.24,115.049,115.2082,7300.0
2011-06-02 14:30:00,144.69,144.89,144.69,144.83,5200.0,115.1366,115.2957,115.1366,115.248,5200.0
2011-06-02 14:40:00,144.82,145.04,144.82,145.04,6500.0,115.24,115.4151,115.24,115.4151,6500.0
2011-06-02 14:50:00,145.02,145.08,144.89,144.96,6800.0,115.3992,115.4469,115.2957,115.3514,6800.0
2011-06-02 15:00:00,145.01,145.06,144.89,144.95,15800.0,115.3912,115.431,115.2957,115.3435,15800.0
2011-06-02 15:10:00,144.91,144.98,144.8,144.82,13400.0,115.3116,115.3673,115.2241,115.24,13400.0
2011-06-02 15:20:00,144.85,145.03,144.85,144.87,17500.0,115.2639,115.4071,115.2639,115.2798,17500.0
2011-06-02 15:30:00,144.86,144.92,144.64,144.66,22900.0,115.2718,115.3196,115.0968,115.1127,22900.0
2011-06-02 15:40:00,144.69,144.91,144.69,144.76,33300.0,115.1366,115.3116,115.1366,115.1923,33300.0
2011-06-02 15:50:00,144.73,144.87,144.5,144.76,54400.0,115.1684,115.2798,114.9854,115.1923,54400.0
2011-06-03 09:30:00,142.71,142.97,142.06,142.65,15700.0,113.561,113.7679,113.0438,113.5132,15700.0
2011-06-03 09:40:00,142.6,142.99,142.58,142.7,9700.0,113.4735,113.7838,113.4575,113.553,9700.0
2011-06-03 09:50:00,142.75,142.85,142.4,142.74,13100.0,113.5928,113.6724,113.3143,113.5849,13100.0
2011-06-03 10:00:00,142.8,143.97,142.8,143.84,36100.0,113.6326,114.5636,113.6326,114.4602,36100.0
2011-06-03 10:10:00,143.9,144.17,143.79,143.81,11700.0,114.5079,114.7228,114.4204,114.4363,11700.0
2011-06-03 10:20:00,143.77,144.32,143.7,144.16,13500.0,114.4045,114.8421,114.3488,114.7148,13500.0
2011-06-03 10:30:00,144.15,144.48,144.11,144.12,24600.0,114.7069,114.9695,114.675,114.683,24600.0
2011-06-03 10:40:00,144.11,144.66,144.0,144.47,20700.0,114.675,115.1127,114.5875,114.9615,20700.0
2011-06-03 10:50:00,144.47,144.47,144.2,144.36,3300.0,114.9615,114.9615,114.7467,114.874,3300.0
2011-06-03 11:00:00,144.35,144.39,143.98,144.03,3200.0,114.866,114.8978,114.5716,114.6114,3200.0
2011-06-03 11:10:00,144.15,144.18,143.93,144.1,4900.0,114.7069,114.7307,114.5318,114.6671,4900.0
2011-06-03 11:20:00,144.14,144.36,143.87,143.95,4400.0,114.6989,114.874,114.4841,114.5477,4400.0
2011-06-03 11:30:00,143.94,144.07,143.67,143.75,4200.0,114.5398,114.6432,114.3249,114.3886,4200.0
2011-06-03 11:40:00,143.75,143.88,143.71,143.84,3100.0,114.3886,114.492,114.3567,114.4602,3100.0
2011-06-03 11:50:00,143.83,144.08,143.8,144.02,4000.0,114.4522,114.6512,114.4284,114.6034,4000.0
2011-06-03 12:00:00,144.14,144.21,143.94,143.94,4300.0,114.6989,114.7546,114.5398,114.5398,4300.0
2011-06-03 12:10:00,143.98,144.09,143.98,144.06,2600.0,114.5716,114.6591,114.5716,114.6353,2600.0
2011-06-03 12:20:00,144.07,144.28,144.02,144.19,5300.0,114.6432,114.8103,114.6034,114.7387,5300.0
2011-06-03 12:30:00,144.14,144.26,144.05,144.21,3800.0,114.6989,114.7944,114.6273,114.7546,3800.0
2011-06-03 12:40:00,144.24,144.63,144.24,144.62,6100.0,114.7785,115.0888,114.7785,115.0809,6100.0
2011-06-03 12:50:00,144.66,144.66,144.31,144.38,3700.0,115.1127,115.1127,114.8342,114.8899,3700.0
2011-06-03 13:00:00,144.38,144.57,144.27,144.48,3700.0,114.8899,115.0411,114.8024,114.9695,3700.0
2011-06-03 13:10:00,144.43,144.63,144.4,144.55,4900.0,114.9297,115.0888,114.9058,115.0252,4900.0
2011-06-03 13:20:00,144.54,144.62,144.33,144.34,6100.0,115.0172,115.0809,114.8501,114.8581,6100.0
2011-06-03 13:30:00,144.34,144.34,144.22,144.27,3100.0,114.8581,114.8581,114.7626,114.8024,3100.0
2011-06-03 13:40:00,144.29,144.51,144.29,144.47,3100.0,114.8183,114.9933,114.8183,114.9615,3100.0
2011-06-03 13:50:00,144.44,144.44,144.18,144.21,3100.0,114.9376,114.9376,114.7307,114.7546,3100.0
2011-06-03 14:00:00,144.12,144.12,144.0,144.0,4600.0,114.683,114.683,114.5875,114.5875,4600.0
2011-06-03 14:10:00,144.01,144.25,143.97,144.2,3300.0,114.5955,114.7864,114.5636,114.7467,3300.0
2011-06-03 14:20:00,144.21,144.3,144.08,144.13,6400.0,114.7546,114.8262,114.6512,114.691,6400.0
2011-06-03 14:30:00,144.09,144.17,143.97,143.97,5600.0,114.6591,114.7228,114.5636,114.5636,5600.0
2011-06-03 14:40:00,143.98,144.12,143.92,143.92,3800.0,114.5716,114.683,114.5238,114.5238,3800.0
2011-06-03 14:50:00,143.99,144.0,143.77,143.77,5800.0,114.5795,114.5875,114.4045,114.4045,5800.0
2011-06-03 15:00:00,143.73,143.81,143.61,143.61,19400.0,114.3727,114.4363,114.2772,114.2772,19400.0
2011-06-03 15:10:00,143.64,143.71,143.47,143.51,12100.0,114.301,114.3567,114.1658,114.1976,12100.0
2011-06-03 15:20:00,143.49,143.66,143.41,143.59,12100.0,114.1817,114.317,114.118,114.2612,12100.0
2011-06-03 15:30:00,143.61,143.96,143.61,143.95,16000.0,114.2772,114.5557,114.2772,114.5477,16000.0
2011-06-03 15:40:00,143.96,144.12,143.73,143.81,14600.0,114.5557,114.683,114.3727,114.4363,14600.0
2011-06-03 15:50:00,143.86,143.86,143.44,143.57,28600.0,114.4761,114.4761,114.1419,114.2453,28600.0
2011-06-06 09:30:00,143.22,143.92,143.12,143.92,5500.0,113.9668,114.5238,113.8872,114.5238,5500.0
2011-06-06 09:40:00,143.92,143.97,143.13,143.34,3900.0,114.5238,114.5636,113.8952,114.0623,3900.0
2011-06-06 09:50:00,143.19,143.19,142.88,142.98,3500.0,113.943,113.943,113.6963,113.7758,3500.0
2011-06-06 10:00:00,142.98,142.98,142.16,142.16,17500.0,113.7758,113.7758,113.1233,113.1233,17500.0
2011-06-06 10:10:00,142.12,142.41,142.1,142.38,15100.0,113.0915,113.3223,113.0756,113.2984,15100.0
2011-06-06 10:20:00,142.37,143.15,142.36,143.12,5800.0,113.2904,113.9111,113.2825,113.8872,5800.0
2011-06-06 10:30:00,143.1,143.2,143.03,143.12,3800.0,113.8713,113.9509,113.8156,113.8872,3800.0
2011-06-06 10:40:00,143.17,143.23,143.08,143.18,20100.0,113.927,113.9748,113.8554,113.935,20100.0
2011-06-06 10:50:00,143.22,143.33,143.14,143.23,5300.0,113.9668,114.0544,113.9032,113.9748,5300.0
2011-06-06 11:00:00,143.19,143.36,143.19,143.26,17000.0,113.943,114.0782,113.943,113.9987,17000.0
2011-06-06 11:10:00,143.26,143.4,143.26,143.37,5500.0,113.9987,114.1101,113.9987,114.0862,5500.0
2011-06-06 11:20:00,143.38,143.84,143.35,143.74,8800.0,114.0941,114.4602,114.0703,114.3806,8800.0
2011-06-06 11:30:00,143.74,143.85,143.7,143.85,14300.0,114.3806,114.4681,114.3488,114.4681,14300.0
2011-06-06 11:40:00,143.77,143.81,143.66,143.75,7300.0,114.4045,114.4363,114.317,114.3886,7300.0
2011-06-06 11:50:00,143.73,143.95,143.67,143.87,4200.0,114.3727,114.5477,114.3249,114.4841,4200.0
2011-06-06 12:00:00,143.86,143.87,143.53,143.79,8000.0,114.4761,114.4841,114.2135,114.4204,8000.0
2011-06-06 12:10:00,143.8,143.8,143.66,143.69,5100.0,114.4284,114.4284,114.317,114.3408,5100.0
2011-06-06 12:20:00,143.66,143.86,143.66,143.86,6600.0,114.317,114.4761,114.317,114.4761,6600.0
2011-06-06 12:30:00,143.79,143.84,143.73,143.73,3500.0,114.4204,114.4602,114.3727,114.3727,3500.0
2011-06-06 12:40:00,143.8,143.8,143.61,143.61,3900.0,114.4284,114.4284,114.2772,114.2772,3900.0
2011-06-06 12:50:00,143.49,143.54,143.43,143.44,5300.0,114.1817,114.2215,114.1339,114.1419,5300.0
2011-06-06 13:00:00,143.43,143.45,143.29,143.35,6600.0,114.1339,114.1498,114.0225,114.0703,6600.0
2011-06-06 13:10:00,143.4,143.71,143.4,143.67,8400.0,114.1101,114.3567,114.1101,114.3249,8400.0
2011-06-06 13:20:00,143.67,143.72,143.64,143.72,19300.0,114.3249,114.3647,114.301,114.3647,19300.0
2011-06-06 13:30:00,143.74,143.77,143.62,143.68,6400.0,114.3806,114.4045,114.2851,114.3329,6400.0
2011-06-06 13:40:00,143.66,143.69,143.41,143.56,13700.0,114.317,114.3408,114.118,114.2374,13700.0
2011-06-06 13:50:00,143.52,143.72,143.52,143.66,3100.0,114.2055,114.3647,114.2055,114.317,3100.0
2011-06-06 14:00:00,143.69,143.88,143.52,143.68,14900.0,114.3408,114.492,114.2055,114.3329,14900.0
2011-06-06 14:10:00,143.68,143.74,143.64,143.65,3700.0,114.3329,114.3806,114.301,114.309,3700.0
2011-06-06 14:20:00,143.71,143.86,143.64,143.64,7200.0,114.3567,114.4761,114.301,114.301,7200.0
2011-06-06 14:30:00,143.66,143.8,143.66,143.66,3200.0,114.317,114.4284,114.317,114.317,3200.0
2011-06-06 14:40:00,143.67,143.9,143.66,143.71,7100.0,114.3249,114.5079,114.317,114.3567,7100.0
2011-06-06 14:50:00,143.76,143.76,143.5,143.6,5000.0,114.3965,114.3965,114.1896,114.2692,5000.0
2011-06-06 15:00:00,143.67,143.71,143.34,143.34,10200.0,114.3249,114.3567,114.0623,114.0623,10200.0
2011-06-06 15:10:00,143.3,143.32,143.1,143.24,11400.0,114.0305,114.0464,113.8713,113.9827,11400.0
2011-06-06 15:20:00,143.23,143.3,143.15,143.3,16900.0,113.9748,114.0305,113.9111,114.0305,16900.0
2011-06-06 15:30:00,143.3,143.72,143.3,143.72,24600.0,114.0305,114.3647,114.0305,114.3647,24600.0
2011-06-06 15:40:00,143.73,144.23,143.71,144.15,56400.0,114.3727,114.7705,114.3567,114.7069,56400.0
2011-06-06 15:50:00,144.15,144.23,143.94,143.94,98200.0,114.7069,114.7705,114.5398,114.5398,98200.0
2011-06-07 09:30:00,144.32,144.48,144.2,144.47,12200.0,114.8421,114.9695,114.7467,114.9615,12200.0
2011-06-07 09:40:00,144.6,144.6,144.25,144.46,5800.0,115.065,115.065,114.7864,114.9535,5800.0
2011-06-07 09:50:00,144.45,144.5,144.18,144.48,7500.0,114.9456,114.9854,114.7307,114.9695,7500.0
2011-06-07 10:00:00,144.45,144.9,144.45,144.75,6000.0,114.9456,115.3037,114.9456,115.1843,6000.0
2011-06-07 10:10:00,144.75,144.87,144.68,144.68,4200.0,115.1843,115.2798,115.1286,115.1286,4200.0
2011-06-07 10:20:00,144.67,144.81,144.5,144.69,4900.0,115.1207,115.2321,114.9854,115.1366,4900.0
2011-06-07 10:30:00,144.73,144.97,144.6,144.89,5000.0,115.1684,115.3594,115.065,115.2957,5000.0
2011-06-07 10:40:00,144.9,144.94,144.81,144.94,2100.0,115.3037,115.3355,115.2321,115.3355,2100.0
2011-06-07 10:50:00,144.92,144.99,144.84,144.88,3100.0,115.3196,115.3753,115.2559,115.2878,3100.0
2011-06-07 11:00:00,144.88,144.89,144.66,144.7,6700.0,115.2878,115.2957,115.1127,115.1445,6700.0
2011-06-07 11:10:00,144.69,144.69,144.39,144.51,7600.0,115.1366,115.1366,114.8978,114.9933,7600.0
2011-06-07 11:20:00,144.52,144.61,144.39,144.4,6300.0,115.0013,115.0729,114.8978,114.9058,6300.0
2011-06-07 11:30:00,144.39,144.42,144.12,144.12,6300.0,114.8978,114.9217,114.683,114.683,6300.0
2011-06-07 11:40:00,144.12,144.35,144.12,144.34,2900.0,114.683,114.866,114.683,114.8581,2900.0
2011-06-07 11:50:00,144.32,144.43,144.23,144.43,4400.0,114.8421,114.9297,114.7705,114.9297,4400.0
2011-06-07 12:00:00,144.44,144.44,144.28,144.37,2700.0,114.9376,114.9376,114.8103,114.8819,2700.0
2011-06-07 12:10:00,144.39,144.4,144.29,144.35,1800.0,114.8978,114.9058,114.8183,114.866,1800.0
2011-06-07 12:20:00,144.36,144.5,144.31,144.42,4600.0,114.874,114.9854,114.8342,114.9217,4600.0
2011-06-07 12:30:00,144.39,144.5,144.39,144.43,2500.0,114.8978,114.9854,114.8978,114.9297,2500.0
2011-06-07 12:40:00,144.43,144.43,144.26,144.26,3600.0,114.9297,114.9297,114.7944,114.7944,3600.0
2011-06-07 12:50:00,144.32,144.55,144.32,144.45,4100.0,114.8421,115.0252,114.8421,114.9456,4100.0
2011-06-07 13:00:00,144.53,144.61,144.41,144.61,1800.0,115.0093,115.0729,114.9138,115.0729,1800.0
2011-06-07 13:10:00,144.55,144.64,144.39,144.44,3900.0,115.0252,115.0968,114.8978,114.9376,3900.0
2011-06-07 13:20:00,144.44,144.44,144.32,144.4,2400.0,114.9376,114.9376,114.8421,114.9058,2400.0
2011-06-07 13:30:00,144.41,144.51,144.37,144.47,5200.0,114.9138,114.9933,114.8819,114.9615,5200.0
2011-06-07 13:40:00,144.44,144.47,144.38,144.38,2500.0,114.9376,114.9615,114.8899,114.8899,2500.0
2011-06-07 13:50:00,144.38,144.46,144.33,144.42,3200.0,114.8899,114.9535,114.8501,114.9217,3200.0
2011-06-07 14:00:00,144.4,144.72,144.38,144.72,3500.0,114.9058,115.1604,114.8899,115.1604,3500.0
2011-06-07 14:10:00,144.72,144.83,144.65,144.83,2900.0,115.1604,115.248,115.1047,115.248,2900.0
2011-06-07 14:20:00,144.76,144.76,144.57,144.71,2800.0,115.1923,115.1923,115.0411,115.1525,2800.0
2011-06-07 14:30:00,144.68,144.68,144.45,144.55,3300.0,115.1286,115.1286,114.9456,115.0252,3300.0
2011-06-07 14:40:00,144.51,144.63,144.47,144.57,3600.0,114.9933,115.0888,114.9615,115.0411,3600.0
2011-06-07 14:50:00,144.56,144.56,144.38,144.52,5100.0,115.0331,115.0331,114.8899,115.0013,5100.0
2011-06-07 15:00:00,144.52,144.64,144.42,144.42,4900.0,115.0013,115.0968,114.9217,114.9217,4900.0
2011-06-07 15:10:00,144.42,144.51,144.39,144.48,6500.0,114.9217,114.9933,114.8978,114.9695,6500.0
2011-06-07 15:20:00,144.46,144.46,144.26,144.41,8400.0,114.9535,114.9535,114.7944,114.9138,8400.0
2011-06-07 15:30:00,144.4,144.43,144.23,144.29,12400.0,114.9058,114.9297,114.7705,114.8183,12400.0
2011-06-07 15:40:00,144.23,144.3,143.8,143.85,22400.0,114.7705,114.8262,114.4284,114.4681,22400.0
2011-06-07 15:50:00,143.84,143.93,143.6,143.65,25500.0,114.4602,114.5318,114.2692,114.309,25500.0
2011-06-08 09:30:00,143.36,143.45,142.99,143.06,8800.0,114.0782,114.1498,113.7838,113.8395,8800.0
2011-06-08 09:40:00,143.01,143.05,142.41,142.41,8100.0,113.7997,113.8315,113.3223,113.3223,8100.0
2011-06-08 09:50:00,142.46,142.52,142.09,142.09,9300.0,113.3621,113.4098,113.0676,113.0676,9300.0
2011-06-08 10:00:00,142.1,142.46,141.98,142.46,14200.0,113.0756,113.3621,112.9801,113.3621,14200.0
2011-06-08 10:10:00,142.49,142.8,142.49,142.69,5600.0,113.3859,113.6326,113.3859,113.5451,5600.0
2011-06-08 10:20:00,142.69,142.73,142.25,142.4,13600.0,113.5451,113.5769,113.1949,113.3143,13600.0
2011-06-08 10:30:00,142.45,142.53,142.32,142.35,5700.0,113.3541,113.4178,113.2507,113.2745,5700.0
2011-06-08 10:40:00,142.35,142.67,142.33,142.66,3300.0,113.2745,113.5292,113.2586,113.5212,3300.0
2011-06-08 10:50:00,142.7,142.72,142.53,142.59,6100.0,113.553,113.569,113.4178,113.4655,6100.0
2011-06-08 11:00:00,142.59,142.97,142.58,142.78,5000.0,113.4655,113.7679,113.4575,113.6167,5000.0
2011-06-08 11:10:00,142.77,142.79,142.41,142.45,6800.0,113.6087,113.6247,113.3223,113.3541,6800.0
2011-06-08 11:20:00,142.47,142.47,142.27,142.36,11600.0,113.37,113.37,113.2109,113.2825,11600.0
2011-06-08 11:30:00,142.31,142.44,142.23,142.36,8900.0,113.2427,113.3461,113.179,113.2825,8900.0
2011-06-08 11:40:00,142.38,142.38,142.17,142.27,8900.0,113.2984,113.2984,113.1313,113.2109,8900.0
2011-06-08 11:50:00,142.24,142.64,142.22,142.64,7500.0,113.187,113.5053,113.1711,113.5053,7500.0
2011-06-08 12:00:00,142.64,142.71,142.63,142.65,2500.0,113.5053,113.561,113.4973,113.5132,2500.0
2011-06-08 12:10:00,142.71,142.73,142.55,142.6,4500.0,113.561,113.5769,113.4337,113.4735,4500.0
2011-06-08 12:20:00,142.55,142.59,142.39,142.44,3500.0,113.4337,113.4655,113.3064,113.3461,3500.0
2011-06-08 12:30:00,142.5,142.6,142.37,142.6,4100.0,113.3939,113.4735,113.2904,113.4735,4100.0
2011-06-08 12:40:00,142.59,142.74,142.56,142.64,3200.0,113.4655,113.5849,113.4416,113.5053,3200.0
2011-06-08 12:50:00,142.61,142.81,142.61,142.81,4200.0,113.4814,113.6406,113.4814,113.6406,4200.0
2011-06-08 13:00:00,142.81,143.0,142.8,142.9,5800.0,113.6406,113.7918,113.6326,113.7122,5800.0
2011-06-08 13:10:00,142.92,142.96,142.87,142.92,2500.0,113.7281,113.7599,113.6883,113.7281,2500.0
2011-06-08 13:20:00,142.92,142.94,142.72,142.78,3600.0,113.7281,113.744,113.569,113.6167,3600.0
2011-06-08 13:30:00,142.76,142.77,142.39,142.48,5000.0,113.6008,113.6087,113.3064,113.378,5000.0
2011-06-08 13:40:00,142.43,142.43,142.09,142.18,9200.0,113.3382,113.3382,113.0676,113.1392,9200.0
2011-06-08 13:50:00,142.15,142.27,141.99,142.15,6500.0,113.1154,113.2109,112.9881,113.1154,6500.0
2011-06-08 14:00:00,142.17,142.5,142.15,142.4,4700.0,113.1313,113.3939,113.1154,113.3143,4700.0
2011-06-08 14:10:00,142.34,142.41,142.24,142.38,4600.0,113.2666,113.3223,113.187,113.2984,4600.0
2011-06-08 14:20:00,142.36,142.42,142.18,142.31,9600.0,113.2825,113.3302,113.1392,113.2427,9600.0
2011-06-08 14:30:00,142.34,142.97,142.34,142.74,9700.0,113.2666,113.7679,113.2666,113.5849,9700.0
2011-06-08 14:40:00,142.79,142.89,142.72,142.79,6000.0,113.6247,113.7042,113.569,113.6247,6000.0
2011-06-08 14:50:00,142.8,142.93,142.75,142.77,6600.0,113.6326,113.7361,113.5928,113.6087,6600.0
2011-06-08 15:00:00,142.78,142.78,142.59,142.68,15100.0,113.6167,113.6167,113.4655,113.5371,15100.0
2011-06-08 15:10:00,142.68,142.8,142.52,142.62,18300.0,113.5371,113.6326,113.4098,113.4894,18300.0
2011-06-08 15:20:00,142.6,142.6,142.41,142.51,9900.0,113.4735,113.4735,113.3223,113.4018,9900.0
2011-06-08 15:30:00,142.51,142.68,142.39,142.52,18600.0,113.4018,113.5371,113.3064,113.4098,18600.0
2011-06-08 15:40:00,142.53,142.89,142.45,142.75,27200.0,113.4178,113.7042,113.3541,113.5928,27200.0
2011-06-08 15:50:00,142.74,142.75,142.58,142.63,40700.0,113.5849,113.5928,113.4575,113.4973,40700.0
2011-06-09 09:30:00,142.81,142.83,142.48,142.56,6400.0,113.6406,113.6565,113.378,113.4416,6400.0
2011-06-09 09:40:00,142.45,142.6,142.38,142.6,1600.0,113.3541,113.4735,113.2984,113.4735,1600.0
2011-06-09 09:50:00,142.47,142.76,142.4,142.76,3300.0,113.37,113.6008,113.3143,113.6008,3300.0
2011-06-09 10:00:00,142.76,143.35,142.76,143.26,4000.0,113.6008,114.0703,113.6008,113.9987,4000.0
2011-06-09 10:10:00,143.24,143.31,143.11,143.25,5300.0,113.9827,114.0384,113.8793,113.9907,5300.0
2011-06-09 10:20:00,143.17,143.19,143.06,143.06,2300.0,113.927,113.943,113.8395,113.8395,2300.0
2011-06-09 10:30:00,143.12,143.58,143.1,143.37,3900.0,113.8872,114.2533,113.8713,114.0862,3900.0
2011-06-09 10:40:00,143.52,143.65,143.31,143.65,3500.0,114.2055,114.309,114.0384,114.309,3500.0
2011-06-09 10:50:00,143.67,143.94,143.61,143.61,3500.0,114.3249,114.5398,114.2772,114.2772,3500.0
2011-06-09 11:00:00,143.61,143.64,143.45,143.46,2900.0,114.2772,114.301,114.1498,114.1578,2900.0
2011-06-09 11:10:00,143.29,143.37,143.21,143.28,3100.0,114.0225,114.0862,113.9589,114.0146,3100.0
2011-06-09 11:20:00,143.28,143.36,143.04,143.19,3600.0,114.0146,114.0782,113.8236,113.943,3600.0
2011-06-09 11:30:00,143.18,143.24,143.13,143.13,3000.0,113.935,113.9827,113.8952,113.8952,3000.0
2011-06-09 11:40:00,143.22,143.23,143.13,143.19,1600.0,113.9668,113.9748,113.8952,113.943,1600.0
2011-06-09 11:50:00,143.21,143.57,143.21,143.47,4000.0,113.9589,114.2453,113.9589,114.1658,4000.0
2011-06-09 12:00:00,143.56,143.68,143.46,143.52,1700.0,114.2374,114.3329,114.1578,114.2055,1700.0
2011-06-09 12:10:00,143.7,143.7,143.57,143.68,2800.0,114.3488,114.3488,114.2453,114.3329,2800.0
2011-06-09 12:20:00,143.64,143.64,143.56,143.56,700.0,114.301,114.301,114.2374,114.2374,700.0
2011-06-09 12:30:00,143.56,143.61,143.46,143.47,1600.0,114.2374,114.2772,114.1578,114.1658,1600.0
2011-06-09 12:40:00,143.48,143.6,143.48,143.51,3400.0,114.1737,114.2692,114.1737,114.1976,3400.0
2011-06-09 12:50:00,143.5,143.55,143.46,143.46,1800.0,114.1896,114.2294,114.1578,114.1578,1800.0
2011-06-09 13:00:00,143.51,143.56,143.46,143.56,900.0,114.1976,114.2374,114.1578,114.2374,900.0
2011-06-09 13:10:00,143.58,143.68,143.58,143.68,1400.0,114.2533,114.3329,114.2533,114.3329,1400.0
2011-06-09 13:20:00,143.68,143.68,143.52,143.52,3100.0,114.3329,114.3329,114.2055,114.2055,3100.0
2011-06-09 13:30:00,143.49,143.49,143.39,143.43,2900.0,114.1817,114.1817,114.1021,114.1339,2900.0
2011-06-09 13:40:00,143.47,143.48,143.45,143.47,1000.0,114.1658,114.1737,114.1498,114.1658,1000.0
2011-06-09 13:50:00,143.51,143.67,143.5,143.5,2700.0,114.1976,114.3249,114.1896,114.1896,2700.0
2011-06-09 14:00:00,143.49,143.59,143.47,143.54,1900.0,114.1817,114.2612,114.1658,114.2215,1900.0
2011-06-09 14:10:00,143.56,143.7,143.56,143.67,3900.0,114.2374,114.3488,114.2374,114.3249,3900.0
2011-06-09 14:20:00,143.71,143.74,143.52,143.52,2100.0,114.3567,114.3806,114.2055,114.2055,2100.0
2011-06-09 14:30:00,143.5,143.53,143.38,143.51,4200.0,114.1896,114.2135,114.0941,114.1976,4200.0
2011-06-09 14:40:00,143.54,143.62,143.54,143.61,1700.0,114.2215,114.2851,114.2215,114.2772,1700.0
2011-06-09 14:50:00,143.62,143.83,143.62,143.77,4200.0,114.2851,114.4522,114.2851,114.4045,4200.0
2011-06-09 15:00:00,143.81,143.82,143.67,143.67,3900.0,114.4363,114.4443,114.3249,114.3249,3900.0
2011-06-09 15:10:00,143.64,143.69,143.44,143.44,10400.0,114.301,114.3408,114.1419,114.1419,10400.0
2011-06-09 15:20:00,143.44,143.49,143.29,143.39,13700.0,114.1419,114.1817,114.0225,114.1021,13700.0
2011-06-09 15:30:00,143.39,143.43,143.25,143.37,10800.0,114.1021,114.1339,113.9907,114.0862,10800.0
2011-06-09 15:40:00,143.39,143.47,143.2,143.24,15400.0,114.1021,114.1658,113.9509,113.9827,15400.0
2011-06-09 15:50:00,143.24,143.43,143.18,143.37,31800.0,113.9827,114.1339,113.935,114.0862,31800.0
2011-06-10 09:30:00,143.01,143.16,142.07,142.28,16700.0,113.7997,113.9191,113.0517,113.2188,16700.0
2011-06-10 09:40:00,142.18,142.23,141.86,142.22,18600.0,113.1392,113.179,112.8846,113.1711,18600.0
2011-06-10 09:50:00,142.22,142.22,141.79,141.92,12600.0,113.1711,113.1711,112.8289,112.9324,12600.0
2011-06-10 10:00:00,141.9,141.94,141.56,141.68,11900.0,112.9164,112.9483,112.6459,112.7414,11900.0
2011-06-10 10:10:00,141.66,142.05,141.66,142.05,10300.0,112.7255,113.0358,112.7255,113.0358,10300.0
2011-06-10 10:20:00,142.01,142.05,141.88,142.05,21900.0,113.004,113.0358,112.9005,113.0358,21900.0
2011-06-10 10:30:00,142.06,142.17,141.87,142.09,14000.0,113.0438,113.1313,112.8926,113.0676,14000.0
2011-06-10 10:40:00,142.12,142.2,141.9,142.2,11100.0,113.0915,113.1552,112.9164,113.1552,11100.0
2011-06-10 10:50:00,142.24,142.26,142.06,142.06,3600.0,113.187,113.2029,113.0438,113.0438,3600.0
2011-06-10 11:00:00,142.1,142.13,141.73,141.8,4400.0,113.0756,113.0995,112.7812,112.8369,4400.0
2011-06-10 11:10:00,141.81,141.87,141.58,141.87,4400.0,112.8448,112.8926,112.6618,112.8926,4400.0
2011-06-10 11:20:00,141.98,142.13,141.97,142.1,9900.0,112.9801,113.0995,112.9721,113.0756,9900.0
2011-06-10 11:30:00,142.1,142.1,141.84,141.84,5700.0,113.0756,113.0756,112.8687,112.8687,5700.0
2011-06-10 11:40:00,141.88,142.12,141.88,142.08,3100.0,112.9005,113.0915,112.9005,113.0597,3100.0
2011-06-10 11:50:00,142.1,142.14,142.0,142.09,4600.0,113.0756,113.1074,112.996,113.0676,4600.0
2011-06-10 12:00:00,142.08,142.16,142.03,142.15,12100.0,113.0597,113.1233,113.0199,113.1154,12100.0
2011-06-10 12:10:00,142.16,142.16,141.82,142.04,3900.0,113.1233,113.1233,112.8528,113.0278,3900.0
2011-06-10 12:20:00,142.06,142.09,141.93,141.98,4500.0,113.0438,113.0676,112.9403,112.9801,4500.0
2011-06-10 12:30:00,141.96,142.15,141.96,142.02,3000.0,112.9642,113.1154,112.9642,113.0119,3000.0
2011-06-10 12:40:00,142.04,142.04,141.9,141.94,3300.0,113.0278,113.0278,112.9164,112.9483,3300.0
2011-06-10 12:50:00,141.93,142.02,141.9,141.93,3700.0,112.9403,113.0119,112.9164,112.9403,3700.0
2011-06-10 13:00:00,141.9,141.93,141.76,141.93,3300.0,112.9164,112.9403,112.805,112.9403,3300.0
2011-06-10 13:10:00,141.86,141.86,141.75,141.8,1800.0,112.8846,112.8846,112.7971,112.8369,1800.0
2011-06-10 13:20:00,141.8,141.83,141.73,141.83,3400.0,112.8369,112.8607,112.7812,112.8607,3400.0
2011-06-10 13:30:00,141.84,141.86,141.54,141.56,4300.0,112.8687,112.8846,112.63,112.6459,4300.0
2011-06-10 13:40:00,141.58,141.63,141.4,141.44,5500.0,112.6618,112.7016,112.5186,112.5504,5500.0
2011-06-10 13:50:00,141.38,141.47,141.18,141.24,17800.0,112.5026,112.5743,112.3435,112.3912,17800.0
2011-06-10 14:00:00,141.24,141.97,141.22,141.78,14400.0,112.3912,112.9721,112.3753,112.8209,14400.0
2011-06-10 14:10:00,141.8,141.9,141.59,141.9,8600.0,112.8369,112.9164,112.6698,112.9164,8600.0
2011-06-10 14:20:00,141.81,141.87,141.55,141.78,10200.0,112.8448,112.8926,112.6379,112.8209,10200.0
2011-06-10 14:30:00,141.7,141.79,141.57,141.61,13100.0,112.7573,112.8289,112.6538,112.6857,13100.0
2011-06-10 14:40:00,141.61,141.72,141.51,141.66,16800.0,112.6857,112.7732,112.6061,112.7255,16800.0
2011-06-10 14:50:00,141.62,142.11,141.62,142.11,10200.0,112.6936,113.0835,112.6936,113.0835,10200.0
2011-06-10 15:00:00,142.1,142.14,141.76,141.85,8100.0,113.0756,113.1074,112.805,112.8767,8100.0
2011-06-10 15:10:00,141.95,142.11,141.85,142.0,11200.0,112.9562,113.0835,112.8767,112.996,11200.0
2011-06-10 15:20:00,141.98,142.11,141.9,142.04,22400.0,112.9801,113.0835,112.9164,113.0278,22400.0
2011-06-10 15:30:00,141.99,142.11,141.89,142.05,40000.0,112.9881,113.0835,112.9085,113.0358,40000.0
2011-06-10 15:40:00,142.03,142.09,141.84,142.0,56000.0,113.0199,113.0676,112.8687,112.996,56000.0
2011-06-10 15:50:00,141.99,142.1,141.8,141.8,66200.0,112.9881,113.0756,112.8369,112.8369,66200.0
2011-06-13 09:30:00,142.64,142.69,142.01,142.32,22200.0,113.5053,113.5451,113.004,113.2507,22200.0
2011-06-13 09:40:00,142.32,142.59,142.23,142.5,14200.0,113.2507,113.4655,113.179,113.3939,14200.0
2011-06-13 09:50:00,142.56,142.67,142.42,142.57,17900.0,113.4416,113.5292,113.3302,113.4496,17900.0
2011-06-13 10:00:00,142.58,142.58,142.19,142.47,15300.0,113.4575,113.4575,113.1472,113.37,15300.0
2011-06-13 10:10:00,142.5,142.5,142.21,142.45,9400.0,113.3939,113.3939,113.1631,113.3541,9400.0
2011-06-13 10:20:00,142.43,142.61,142.37,142.45,13700.0,113.3382,113.4814,113.2904,113.3541,13700.0
2011-06-13 10:30:00,142.4,142.4,142.21,142.34,20800.0,113.3143,113.3143,113.1631,113.2666,20800.0
2011-06-13 10:40:00,142.35,142.35,142.16,142.31,19800.0,113.2745,113.2745,113.1233,113.2427,19800.0
2011-06-13 10:50:00,142.34,142.4,142.25,142.3,9500.0,113.2666,113.3143,113.1949,113.2347,9500.0
2011-06-13 11:00:00,142.38,142.44,142.22,142.32,10900.0,113.2984,113.3461,113.1711,113.2507,10900.0
2011-06-13 11:10:00,142.31,142.52,142.19,142.52,8800.0,113.2427,113.4098,113.1472,113.4098,8800.0
2011-06-13 11:20:00,142.57,142.84,142.54,142.84,2200.0,113.4496,113.6644,113.4257,113.6644,2200.0
2011-06-13 11:30:00,142.77,142.85,142.7,142.82,8600.0,113.6087,113.6724,113.553,113.6485,8600.0
2011-06-13 11:40:00,142.78,143.02,142.75,142.8,6800.0,113.6167,113.8077,113.5928,113.6326,6800.0
2011-06-13 11:50:00,142.81,143.01,142.72,142.74,8300.0,113.6406,113.7997,113.569,113.5849,8300.0
2011-06-13 12:00:00,142.81,142.95,142.79,142.87,1800.0,113.6406,113.752,113.6247,113.6883,1800.0
2011-06-13 12:10:00,142.85,142.99,142.75,142.75,5300.0,113.6724,113.7838,113.5928,113.5928,5300.0
2011-06-13 12:20:00,142.77,142.88,142.59,142.65,7300.0,113.6087,113.6963,113.4655,113.5132,7300.0
2011-06-13 12:30:00,142.74,143.0,142.73,142.93,4600.0,113.5849,113.7918,113.5769,113.7361,4600.0
2011-06-13 12:40:00,142.98,142.98,142.88,142.92,2800.0,113.7758,113.7758,113.6963,113.7281,2800.0
2011-06-13 12:50:00,142.9,142.9,142.58,142.6,5300.0,113.7122,113.7122,113.4575,113.4735,5300.0
2011-06-13 13:00:00,142.59,142.59,142.25,142.4,28300.0,113.4655,113.4655,113.1949,113.3143,28300.0
2011-06-13 13:10:00,142.4,142.91,142.37,142.88,5700.0,113.3143,113.7201,113.2904,113.6963,5700.0
2011-06-13 13:20:00,142.81,143.09,142.81,142.96,4600.0,113.6406,113.8634,113.6406,113.7599,4600.0
2011-06-13 13:30:00,143.05,143.23,143.05,143.18,18900.0,113.8315,113.9748,113.8315,113.935,18900.0
2011-06-13 13:40:00,143.27,143.36,143.15,143.15,5700.0,114.0066,114.0782,113.9111,113.9111,5700.0
2011-06-13 13:50:00,143.19,143.38,143.14,143.31,26900.0,113.943,114.0941,113.9032,114.0384,26900.0
2011-06-13 14:00:00,143.34,143.38,143.24,143.24,18300.0,114.0623,114.0941,113.9827,113.9827,18300.0
2011-06-13 14:10:00,143.27,143.33,143.12,143.21,7300.0,114.0066,114.0544,113.8872,113.9589,7300.0
2011-06-13 14:20:00,143.23,143.35,143.1,143.25,4300.0,113.9748,114.0703,113.8713,113.9907,4300.0
2011-06-13 14:30:00,143.23,143.25,142.9,142.97,8500.0,113.9748,113.9907,113.7122,113.7679,8500.0
2011-06-13 14:40:00,142.95,143.48,142.95,143.48,4700.0,113.752,114.1737,113.752,114.1737,4700.0
2011-06-13 14:50:00,143.5,143.5,142.92,142.92,5400.0,114.1896,114.1896,113.7281,113.7281,5400.0
2011-06-13 15:00:00,142.93,143.25,142.85,142.96,16600.0,113.7361,113.9907,113.6724,113.7599,16600.0
2011-06-13 15:10:00,142.94,143.1,142.78,142.93,14600.0,113.744,113.8713,113.6167,113.7361,14600.0
2011-06-13 15:20:00,142.95,143.09,142.89,143.0,15800.0,113.752,113.8634,113.7042,113.7918,15800.0
2011-06-13 15:30:00,142.99,143.03,142.86,142.87,26900.0,113.7838,113.8156,113.6804,113.6883,26900.0
2011-06-13 15:40:00,142.86,143.03,142.7,142.99,24300.0,113.6804,113.8156,113.553,113.7838,24300.0
2011-06-13 15:50:00,143.0,143.18,142.77,142.78,35500.0,113.7918,113.935,113.6087,113.6167,35500.0
2011-06-14 09:30:00,143.88,144.3,143.88,144.0,26100.0,114.492,114.8262,114.492,114.5875,26100.0
2011-06-14 09:40:00,143.92,144.29,143.75,144.29,13900.0,114.5238,114.8183,114.3886,114.8183,13900.0
2011-06-14 09:50:00,144.45,145.31,144.45,145.09,15800.0,114.9456,115.6299,114.9456,115.4549,15800.0
2011-06-14 10:00:00,145.0,145.26,144.95,145.0,4000.0,115.3833,115.5901,115.3435,115.3833,4000.0
2011-06-14 10:10:00,145.0,145.12,144.9,145.06,7000.0,115.3833,115.4787,115.3037,115.431,7000.0
2011-06-14 10:20:00,145.07,145.64,145.05,145.56,8900.0,115.439,115.8925,115.423,115.8289,8900.0
2011-06-14 10:30:00,145.55,145.74,145.51,145.74,4800.0,115.8209,115.9721,115.7891,115.9721,4800.0
2011-06-14 10:40:00,145.79,145.79,145.56,145.71,7100.0,116.0119,116.0119,115.8289,115.9482,7100.0
2011-06-14 10:50:00,145.68,145.91,145.62,145.82,4600.0,115.9244,116.1074,115.8766,116.0358,4600.0
2011-06-14 11:00:00,145.79,145.84,145.57,145.78,8900.0,116.0119,116.0517,115.8368,116.0039,8900.0
2011-06-14 11:10:00,145.83,145.9,145.74,145.84,3500.0,116.0437,116.0994,115.9721,116.0517,3500.0
2011-06-14 11:20:00,145.86,145.94,145.68,145.8,12500.0,116.0676,116.1313,115.9244,116.0198,12500.0
2011-06-14 11:30:00,145.81,145.97,145.77,145.85,9000.0,116.0278,116.1551,115.996,116.0596,9000.0
2011-06-14 11:40:00,145.78,145.92,145.78,145.88,5000.0,116.0039,116.1153,116.0039,116.0835,5000.0
2011-06-14 11:50:00,145.84,146.05,145.84,146.03,5200.0,116.0517,116.2188,116.0517,116.2029,5200.0
2011-06-14 12:00:00,146.05,146.16,145.95,146.13,7800.0,116.2188,116.3063,116.1392,116.2824,7800.0
2011-06-14 12:10:00,146.06,146.11,146.0,146.08,6900.0,116.2267,116.2665,116.179,116.2427,6900.0
2011-06-14 12:20:00,146.03,146.19,146.03,146.19,5000.0,116.2029,116.3302,116.2029,116.3302,5000.0
2011-06-14 12:30:00,146.22,146.3,146.21,146.25,3300.0,116.3541,116.4177,116.3461,116.3779,3300.0
2011-06-14 12:40:00,146.25,146.27,146.21,146.26,5000.0,116.3779,116.3939,116.3461,116.3859,5000.0
2011-06-14 12:50:00,146.24,146.41,146.24,146.41,8100.0,116.37,116.5053,116.37,116.5053,8100.0
2011-06-14 13:00:00,146.38,146.51,146.3,146.5,22200.0,116.4814,116.5848,116.4177,116.5769,22200.0
2011-06-14 13:10:00,146.46,146.7,146.45,146.7,6500.0,116.545,116.736,116.5371,116.736,6500.0
2011-06-14 13:20:00,146.7,146.76,146.64,146.75,16600.0,116.736,116.7838,116.6883,116.7758,16600.0
2011-06-14 13:30:00,146.76,146.97,146.75,146.97,6500.0,116.7838,116.9509,116.7758,116.9509,6500.0
2011-06-14 13:40:00,146.91,146.97,146.73,146.73,4900.0,116.9031,116.9509,116.7599,116.7599,4900.0
2011-06-14 13:50:00,146.73,146.82,146.73,146.77,7400.0,116.7599,116.8315,116.7599,116.7917,7400.0
2011-06-14 14:00:00,146.78,146.84,146.73,146.79,6400.0,116.7997,116.8474,116.7599,116.8076,6400.0
2011-06-14 14:10:00,146.81,146.87,146.73,146.75,5300.0,116.8236,116.8713,116.7599,116.7758,5300.0
2011-06-14 14:20:00,146.73,146.79,146.61,146.63,21600.0,116.7599,116.8076,116.6644,116.6803,21600.0
2011-06-14 14:30:00,146.66,146.67,146.39,146.5,10700.0,116.7042,116.7121,116.4893,116.5769,10700.0
2011-06-14 14:40:00,146.42,146.7,146.38,146.7,7900.0,116.5132,116.736,116.4814,116.736,7900.0
2011-06-14 14:50:00,146.7,146.74,146.62,146.67,22900.0,116.736,116.7679,116.6724,116.7121,22900.0
2011-06-14 15:00:00,146.72,146.75,146.53,146.53,12500.0,116.7519,116.7758,116.6007,116.6007,12500.0
2011-06-14 15:10:00,146.54,146.59,146.47,146.5,14800.0,116.6087,116.6485,116.553,116.5769,14800.0
2011-06-14 15:20:00,146.5,146.51,146.22,146.33,16200.0,116.5769,116.5848,116.3541,116.4416,16200.0
2011-06-14 15:30:00,146.35,146.35,145.95,146.0,31800.0,116.4575,116.4575,116.1392,116.179,31800.0
2011-06-14 15:40:00,146.01,146.17,145.95,146.06,51900.0,116.187,116.3143,116.1392,116.2267,51900.0
2011-06-14 15:50:00,146.06,146.08,145.68,145.72,90600.0,116.2267,116.2427,115.9244,115.9562,90600.0
2011-06-15 09:30:00,144.43,144.58,144.26,144.5,8200.0,114.9297,115.049,114.7944,114.9854,8200.0
2011-06-15 09:40:00,144.51,144.75,144.38,144.75,10500.0,114.9933,115.1843,114.8899,115.1843,10500.0
2011-06-15 09:50:00,144.7,145.07,144.68,144.95,5300.0,115.1445,115.439,115.1286,115.3435,5300.0
2011-06-15 10:00:00,144.89,145.24,144.79,145.24,19600.0,115.2957,115.5742,115.2161,115.5742,19600.0
2011-06-15 10:10:00,145.23,145.49,144.96,145.24,11500.0,115.5663,115.7732,115.3514,115.5742,11500.0
2011-06-15 10:20:00,145.19,145.41,145.13,145.41,9600.0,115.5344,115.7095,115.4867,115.7095,9600.0
2011-06-15 10:30:00,145.4,145.5,144.97,145.05,10100.0,115.7016,115.7811,115.3594,115.423,10100.0
2011-06-15 10:40:00,145.06,145.36,145.02,145.3,5500.0,115.431,115.6697,115.3992,115.622,5500.0
2011-06-15 10:50:00,145.31,145.37,145.25,145.37,4800.0,115.6299,115.6777,115.5822,115.6777,4800.0
2011-06-15 11:00:00,145.32,145.44,145.19,145.21,5100.0,115.6379,115.7334,115.5344,115.5504,5100.0
2011-06-15 11:10:00,145.17,145.2,144.99,145.06,5300.0,115.5185,115.5424,115.3753,115.431,5300.0
2011-06-15 11:20:00,145.09,145.26,144.97,145.0,4800.0,115.4549,115.5901,115.3594,115.3833,4800.0
2011-06-15 11:30:00,145.03,145.03,144.55,144.55,20500.0,115.4071,115.4071,115.0252,115.0252,20500.0
2011-06-15 11:40:00,144.49,144.72,144.41,144.55,10100.0,114.9774,115.1604,114.9138,115.0252,10100.0
2011-06-15 11:50:00,144.55,144.65,144.24,144.63,11000.0,115.0252,115.1047,114.7785,115.0888,11000.0
2011-06-15 12:00:00,144.66,144.75,144.37,144.47,13100.0,115.1127,115.1843,114.8819,114.9615,13100.0
2011-06-15 12:10:00,144.48,144.62,144.0,144.09,12200.0,114.9695,115.0809,114.5875,114.6591,12200.0
2011-06-15 12:20:00,144.02,144.07,143.49,143.79,18800.0,114.6034,114.6432,114.1817,114.4204,18800.0
2011-06-15 12:30:00,143.91,144.15,143.91,144.15,3900.0,114.5159,114.7069,114.5159,114.7069,3900.0
2011-06-15 12:40:00,144.1,144.33,144.08,144.18,1800.0,114.6671,114.8501,114.6512,114.7307,1800.0
2011-06-15 12:50:00,144.21,144.33,143.93,143.93,6600.0,114.7546,114.8501,114.5318,114.5318,6600.0
2011-06-15 13:00:00,143.98,144.1,143.81,143.81,6800.0,114.5716,114.6671,114.4363,114.4363,6800.0
2011-06-15 13:10:00,143.77,143.83,143.65,143.65,5000.0,114.4045,114.4522,114.309,114.309,5000.0
2011-06-15 13:20:00,143.62,143.78,143.59,143.78,20500.0,114.2851,114.4124,114.2612,114.4124,20500.0
2011-06-15 13:30:00,143.76,143.76,143.35,143.42,21800.0,114.3965,114.3965,114.0703,114.126,21800.0
2011-06-15 13:40:00,143.5,143.79,143.49,143.66,4300.0,114.1896,114.4204,114.1817,114.317,4300.0
2011-06-15 13:50:00,143.63,143.75,143.43,143.71,4500.0,114.2931,114.3886,114.1339,114.3567,4500.0
2011-06-15 14:00:00,143.64,144.02,143.64,143.94,15900.0,114.301,114.6034,114.301,114.5398,15900.0
2011-06-15 14:10:00,143.89,143.94,143.74,143.76,4600.0,114.5,114.5398,114.3806,114.3965,4600.0
2011-06-15 14:20:00,143.82,143.95,143.68,143.78,12500.0,114.4443,114.5477,114.3329,114.4124,12500.0
2011-06-15 14:30:00,143.73,144.18,143.73,144.18,6500.0,114.3727,114.7307,114.3727,114.7307,6500.0
2011-06-15 14:40:00,144.06,144.06,143.62,143.9,15400.0,114.6353,114.6353,114.2851,114.5079,15400.0
2011-06-15 14:50:00,143.83,143.95,143.61,143.63,14200.0,114.4522,114.5477,114.2772,114.2931,14200.0
2011-06-15 15:00:00,143.64,143.81,143.42,143.48,7500.0,114.301,114.4363,114.126,114.1737,7500.0
2011-06-15 15:10:00,143.46,143.64,143.36,143.58,9700.0,114.1578,114.301,114.0782,114.2533,9700.0
2011-06-15 15:20:00,143.66,144.03,143.59,143.95,16000.0,114.317,114.6114,114.2612,114.5477,16000.0
2011-06-15 15:30:00,143.99,144.07,143.76,143.76,19000.0,114.5795,114.6432,114.3965,114.3965,19000.0
2011-06-15 15:40:00,143.76,143.9,143.58,143.58,44300.0,114.3965,114.5079,114.2533,114.2533,44300.0
2011-06-15 15:50:00,143.61,143.63,143.1,143.16,85000.0,114.2772,114.2931,113.8713,113.9191,85000.0
2011-06-16 09:30:00,143.25,143.39,143.12,143.15,11200.0,113.9907,114.1021,113.8872,113.9111,11200.0
2011-06-16 09:40:00,143.34,143.54,143.17,143.24,6900.0,114.0623,114.2215,113.927,113.9827,6900.0
2011-06-16 09:50:00,143.24,143.41,143.1,143.11,4400.0,113.9827,114.118,113.8713,113.8793,4400.0
2011-06-16 10:00:00,143.1,143.15,142.01,143.04,40200.0,113.8713,113.9111,113.004,113.8236,40200.0
2011-06-16 10:10:00,143.17,143.68,143.17,143.48,6400.0,113.927,114.3329,113.927,114.1737,6400.0
2011-06-16 10:20:00,143.48,143.48,143.27,143.33,4800.0,114.1737,114.1737,114.0066,114.0544,4800.0
2011-06-16 10:30:00,143.43,143.75,143.24,143.75,3500.0,114.1339,114.3886,113.9827,114.3886,3500.0
2011-06-16 10:40:00,143.75,144.13,143.75,144.1,10200.0,114.3886,114.691,114.3886,114.6671,10200.0
2011-06-16 10:50:00,144.11,144.29,143.87,143.94,11200.0,114.675,114.8183,114.4841,114.5398,11200.0
2011-06-16 11:00:00,143.94,143.94,143.56,143.65,8900.0,114.5398,114.5398,114.2374,114.309,8900.0
2011-06-16 11:10:00,143.61,144.29,143.59,144.29,12700.0,114.2772,114.8183,114.2612,114.8183,12700.0
2011-06-16 11:20:00,144.3,144.46,143.98,144.34,14800.0,114.8262,114.9535,114.5716,114.8581,14800.0
2011-06-16 11:30:00,144.38,144.55,144.19,144.23,5500.0,114.8899,115.0252,114.7387,114.7705,5500.0
2011-06-16 11:40:00,144.15,144.28,144.02,144.2,4000.0,114.7069,114.8103,114.6034,114.7467,4000.0
2011-06-16 11:50:00,144.19,144.27,144.04,144.19,2400.0,114.7387,114.8024,114.6193,114.7387,2400.0
2011-06-16 12:00:00,144.18,144.46,144.18,144.4,3300.0,114.7307,114.9535,114.7307,114.9058,3300.0
2011-06-16 12:10:00,144.3,144.36,144.19,144.28,13600.0,114.8262,114.874,114.7387,114.8103,13600.0
2011-06-16 12:20:00,144.26,144.39,144.21,144.39,5200.0,114.7944,114.8978,114.7546,114.8978,5200.0
2011-06-16 12:30:00,144.41,144.48,144.28,144.28,5500.0,114.9138,114.9695,114.8103,114.8103,5500.0
2011-06-16 12:40:00,144.34,144.34,144.03,144.06,11700.0,114.8581,114.8581,114.6114,114.6353,11700.0
2011-06-16 12:50:00,144.03,144.09,143.9,143.99,10700.0,114.6114,114.6591,114.5079,114.5795,10700.0
2011-06-16 13:00:00,143.99,143.99,143.75,143.83,4600.0,114.5795,114.5795,114.3886,114.4522,4600.0
2011-06-16 13:10:00,143.87,144.02,143.8,143.91,10400.0,114.4841,114.6034,114.4284,114.5159,10400.0
2011-06-16 13:20:00,143.9,143.92,143.72,143.76,7600.0,114.5079,114.5238,114.3647,114.3965,7600.0
2011-06-16 13:30:00,143.76,143.76,143.41,143.41,6100.0,114.3965,114.3965,114.118,114.118,6100.0
2011-06-16 13:40:00,143.4,143.4,143.11,143.31,9200.0,114.1101,114.1101,113.8793,114.0384,9200.0
2011-06-16 13:50:00,143.31,143.37,142.97,143.0,10500.0,114.0384,114.0862,113.7679,113.7918,10500.0
2011-06-16 14:00:00,142.96,143.21,142.93,143.14,8900.0,113.7599,113.9589,113.7361,113.9032,8900.0
2011-06-16 14:10:00,143.1,143.15,142.8,142.92,16800.0,113.8713,113.9111,113.6326,113.7281,16800.0
2011-06-16 14:20:00,142.92,143.1,142.87,142.98,8700.0,113.7281,113.8713,113.6883,113.7758,8700.0
2011-06-16 14:30:00,142.96,143.03,142.83,143.0,30700.0,113.7599,113.8156,113.6565,113.7918,30700.0
2011-06-16 14:40:00,142.98,143.15,142.91,142.91,17700.0,113.7758,113.9111,113.7201,113.7201,17700.0
2011-06-16 14:50:00,142.9,143.5,142.86,143.31,30000.0,113.7122,114.1896,113.6804,114.0384,30000.0
2011-06-16 15:00:00,143.28,143.45,143.24,143.45,16800.0,114.0146,114.1498,113.9827,114.1498,16800.0
2011-06-16 15:10:00,143.46,143.59,143.41,143.58,14600.0,114.1578,114.2612,114.118,114.2533,14600.0
2011-06-16 15:20:00,143.58,143.83,143.56,143.8,14500.0,114.2533,114.4522,114.2374,114.4284,14500.0
2011-06-16 15:30:00,143.8,144.23,143.76,144.2,19000.0,114.4284,114.7705,114.3965,114.7467,19000.0
2011-06-16 15:40:00,144.17,144.33,144.03,144.27,29100.0,114.7228,114.8501,114.6114,114.8024,29100.0
2011-06-16 15:50:00,144.28,144.47,144.19,144.23,39000.0,114.8103,114.9615,114.7387,114.7705,39000.0
2011-06-17 09:30:00,145.48,145.79,145.21,145.31,53800.0,115.7652,116.0119,115.5504,115.6299,53800.0
2011-06-17 09:40:00,145.18,145.55,145.05,145.35,3600.0,115.5265,115.8209,115.423,115.6618,3600.0
2011-06-17 09:50:00,145.3,145.3,144.84,145.11,9400.0,115.622,115.622,115.2559,115.4708,9400.0
2011-06-17 10:00:00,145.14,145.6,145.08,145.41,7300.0,115.4947,115.8607,115.4469,115.7095,7300.0
2011-06-17 10:10:00,145.47,145.63,145.38,145.53,16800.0,115.7573,115.8846,115.6856,115.805,16800.0
2011-06-17 10:20:00,145.49,145.58,145.15,145.27,10900.0,115.7732,115.8448,115.5026,115.5981,10900.0
2011-06-17 10:30:00,145.35,145.58,145.18,145.58,6700.0,115.6618,115.8448,115.5265,115.8448,6700.0
2011-06-17 10:40:00,145.51,145.65,145.49,145.6,7700.0,115.7891,115.9005,115.7732,115.8607,7700.0
2011-06-17 10:50:00,145.62,145.62,145.52,145.52,5900.0,115.8766,115.8766,115.797,115.797,5900.0
2011-06-17 11:00:00,145.5,145.52,145.25,145.31,8600.0,115.7811,115.797,115.5822,115.6299,8600.0
2011-06-17 11:10:00,145.32,145.67,145.32,145.67,9100.0,115.6379,115.9164,115.6379,115.9164,9100.0
2011-06-17 11:20:00,145.66,145.67,145.54,145.61,7200.0,115.9084,115.9164,115.813,115.8687,7200.0
2011-06-17 11:30:00,145.62,145.62,145.28,145.41,8800.0,115.8766,115.8766,115.6061,115.7095,8800.0
2011-06-17 11:40:00,145.39,145.46,145.32,145.46,4800.0,115.6936,115.7493,115.6379,115.7493,4800.0
2011-06-17 11:50:00,145.53,145.66,145.4,145.62,4200.0,115.805,115.9084,115.7016,115.8766,4200.0
2011-06-17 12:00:00,145.61,145.62,145.51,145.54,1900.0,115.8687,115.8766,115.7891,115.813,1900.0
2011-06-17 12:10:00,145.56,145.56,145.5,145.5,2900.0,115.8289,115.8289,115.7811,115.7811,2900.0
2011-06-17 12:20:00,145.48,145.56,145.34,145.56,5300.0,115.7652,115.8289,115.6538,115.8289,5300.0
2011-06-17 12:30:00,145.56,145.58,145.21,145.43,7100.0,115.8289,115.8448,115.5504,115.7254,7100.0
2011-06-17 12:40:00,145.38,145.4,145.24,145.31,4200.0,115.6856,115.7016,115.5742,115.6299,4200.0
2011-06-17 12:50:00,145.31,145.31,144.98,145.15,4600.0,115.6299,115.6299,115.3673,115.5026,4600.0
2011-06-17 13:00:00,145.14,145.24,145.07,145.08,5600.0,115.4947,115.5742,115.439,115.4469,5600.0
2011-06-17 13:10:00,145.15,145.16,144.92,144.92,1600.0,115.5026,115.5106,115.3196,115.3196,1600.0
2011-06-17 13:20:00,144.85,145.07,144.85,145.07,4000.0,115.2639,115.439,115.2639,115.439,4000.0
2011-06-17 13:30:00,145.17,145.33,145.17,145.3,3300.0,115.5185,115.6458,115.5185,115.622,3300.0
2011-06-17 13:40:00,145.35,145.35,145.16,145.24,4400.0,115.6618,115.6618,115.5106,115.5742,4400.0
2011-06-17 13:50:00,145.22,145.22,144.97,145.06,7500.0,115.5583,115.5583,115.3594,115.431,7500.0
2011-06-17 14:00:00,145.06,145.24,145.0,145.09,7300.0,115.431,115.5742,115.3833,115.4549,7300.0
2011-06-17 14:10:00,145.1,145.44,145.05,145.43,9600.0,115.4628,115.7334,115.423,115.7254,9600.0
2011-06-17 14:20:00,145.47,145.63,145.4,145.63,4400.0,115.7573,115.8846,115.7016,115.8846,4400.0
2011-06-17 14:30:00,145.68,145.7,145.51,145.56,11000.0,115.9244,115.9403,115.7891,115.8289,11000.0
2011-06-17 14:40:00,145.51,145.54,145.28,145.4,5300.0,115.7891,115.813,115.6061,115.7016,5300.0
2011-06-17 14:50:00,145.42,145.46,145.25,145.27,4500.0,115.7175,115.7493,115.5822,115.5981,4500.0
2011-06-17 15:00:00,145.31,145.34,144.98,144.98,8600.0,115.6299,115.6538,115.3673,115.3673,8600.0
2011-06-17 15:10:00,144.98,144.98,144.45,144.57,23200.0,115.3673,115.3673,114.9456,115.0411,23200.0
2011-06-17 15:20:00,144.57,144.72,144.49,144.59,9800.0,115.0411,115.1604,114.9774,115.057,9800.0
2011-06-17 15:30:00,144.63,145.0,144.63,144.91,18300.0,115.0888,115.3833,115.0888,115.3116,18300.0
2011-06-17 15:40:00,144.88,145.03,144.87,144.97,25600.0,115.2878,115.4071,115.2798,115.3594,25600.0
2011-06-17 15:50:00,144.93,144.97,144.54,144.56,88900.0,115.3276,115.3594,115.0172,115.0331,88900.0
2011-06-20 09:30:00,144.12,144.55,143.48,144.5,11500.0,114.683,115.0252,114.1737,114.9854,11500.0
2011-06-20 09:40:00,144.54,145.0,144.39,144.88,9700.0,115.0172,115.3833,114.8978,115.2878,9700.0
2011-06-20 09:50:00,144.85,145.18,144.78,144.94,14000.0,115.2639,115.5265,115.2082,115.3355,14000.0
2011-06-20 10:00:00,145.07,145.1,144.75,144.75,9200.0,115.439,115.4628,115.1843,115.1843,9200.0
2011-06-20 10:10:00,144.69,144.81,144.36,144.5,12900.0,115.1366,115.2321,114.874,114.9854,12900.0
2011-06-20 10:20:00,144.53,144.66,144.39,144.59,10000.0,115.0093,115.1127,114.8978,115.057,10000.0
2011-06-20 10:30:00,144.7,144.95,144.7,144.95,2200.0,115.1445,115.3435,115.1445,115.3435,2200.0
2011-06-20 10:40:00,144.97,145.32,144.92,145.27,6600.0,115.3594,115.6379,115.3196,115.5981,6600.0
2011-06-20 10:50:00,145.24,145.43,145.18,145.18,5200.0,115.5742,115.7254,115.5265,115.5265,5200.0
2011-06-20 11:00:00,145.14,145.14,144.78,144.81,10100.0,115.4947,115.4947,115.2082,115.2321,10100.0
2011-06-20 11:10:00,144.88,144.93,144.78,144.8,7400.0,115.2878,115.3276,115.2082,115.2241,7400.0
2011-06-20 11:20:00,144.83,145.22,144.8,145.13,5600.0,115.248,115.5583,115.2241,115.4867,5600.0
2011-06-20 11:30:00,145.09,145.2,144.94,144.99,6200.0,115.4549,115.5424,115.3355,115.3753,6200.0
2011-06-20 11:40:00,144.99,145.36,144.98,145.26,3400.0,115.3753,115.6697,115.3673,115.5901,3400.0
2011-06-20 11:50:00,145.36,145.46,145.22,145.46,2200.0,115.6697,115.7493,115.5583,115.7493,2200.0
2011-06-20 12:00:00,145.44,145.74,145.41,145.6,10800.0,115.7334,115.9721,115.7095,115.8607,10800.0
2011-06-20 12:10:00,145.66,145.74,145.61,145.73,4300.0,115.9084,115.9721,115.8687,115.9641,4300.0
2011-06-20 12:20:00,145.82,145.89,145.62,145.89,3900.0,116.0358,116.0915,115.8766,116.0915,3900.0
2011-06-20 12:30:00,145.85,145.94,145.81,145.94,900.0,116.0596,116.1313,116.0278,116.1313,900.0
2011-06-20 12:40:00,145.9,145.94,145.86,145.92,2300.0,116.0994,116.1313,116.0676,116.1153,2300.0
2011-06-20 12:50:00,145.93,145.95,145.54,145.59,9200.0,116.1233,116.1392,115.813,115.8527,9200.0
2011-06-20 13:00:00,145.57,145.62,145.38,145.61,4300.0,115.8368,115.8766,115.6856,115.8687,4300.0
2011-06-20 13:10:00,145.62,145.69,145.51,145.58,1600.0,115.8766,115.9323,115.7891,115.8448,1600.0
2011-06-20 13:20:00,145.59,145.79,145.59,145.65,3200.0,115.8527,116.0119,115.8527,115.9005,3200.0
2011-06-20 13:30:00,145.63,145.84,145.63,145.78,2000.0,115.8846,116.0517,115.8846,116.0039,2000.0
2011-06-20 13:40:00,145.74,145.8,145.48,145.5,3200.0,115.9721,116.0198,115.7652,115.7811,3200.0
2011-06-20 13:50:00,145.5,145.52,145.42,145.43,5500.0,115.7811,115.797,115.7175,115.7254,5500.0
2011-06-20 14:00:00,145.46,145.63,145.46,145.63,4500.0,115.7493,115.8846,115.7493,115.8846,4500.0
2011-06-20 14:10:00,145.59,145.64,145.44,145.53,4900.0,115.8527,115.8925,115.7334,115.805,4900.0
2011-06-20 14:20:00,145.47,145.53,145.39,145.48,2900.0,115.7573,115.805,115.6936,115.7652,2900.0
2011-06-20 14:30:00,145.48,145.81,145.48,145.77,5600.0,115.7652,116.0278,115.7652,115.996,5600.0
2011-06-20 14:40:00,145.68,145.96,145.68,145.84,4500.0,115.9244,116.1472,115.9244,116.0517,4500.0
2011-06-20 14:50:00,145.85,145.94,145.74,145.92,4700.0,116.0596,116.1313,115.9721,116.1153,4700.0
2011-06-20 15:00:00,145.87,145.9,145.68,145.77,9200.0,116.0756,116.0994,115.9244,115.996,9200.0
2011-06-20 15:10:00,145.76,145.76,145.53,145.56,7700.0,115.988,115.988,115.805,115.8289,7700.0
2011-06-20 15:20:00,145.51,145.7,145.46,145.62,9900.0,115.7891,115.9403,115.7493,115.8766,9900.0
2011-06-20 15:30:00,145.61,146.07,145.57,145.95,13800.0,115.8687,116.2347,115.8368,116.1392,13800.0
2011-06-20 15:40:00,145.91,146.26,145.91,146.01,21300.0,116.1074,116.3859,116.1074,116.187,21300.0
2011-06-20 15:50:00,146.0,146.03,145.86,145.98,25800.0,116.179,116.2029,116.0676,116.1631,25800.0
2011-06-21 09:30:00,147.19,147.19,146.0,146.0,18400.0,117.1259,117.1259,116.179,116.179,18400.0
2011-06-21 09:40:00,146.05,146.32,145.51,145.57,17600.0,116.2188,116.4336,115.7891,115.8368,17600.0
2011-06-21 09:50:00,145.52,146.13,145.3,146.11,15900.0,115.797,116.2824,115.622,116.2665,15900.0
2011-06-21 10:00:00,146.08,146.54,146.08,146.36,23000.0,116.2427,116.6087,116.2427,116.4655,23000.0
2011-06-21 10:10:00,146.38,146.68,146.36,146.68,6300.0,116.4814,116.7201,116.4655,116.7201,6300.0
2011-06-21 10:20:00,146.6,146.96,146.6,146.96,11100.0,116.6564,116.9429,116.6564,116.9429,11100.0
2011-06-21 10:30:00,146.96,147.05,146.85,147.03,8900.0,116.9429,117.0145,116.8554,116.9986,8900.0
2011-06-21 10:40:00,147.05,147.39,147.04,147.31,7100.0,117.0145,117.2851,117.0066,117.2214,7100.0
2011-06-21 10:50:00,147.29,147.42,147.24,147.41,4900.0,117.2055,117.309,117.1657,117.301,4900.0
2011-06-21 11:00:00,147.5,147.58,147.37,147.45,7300.0,117.3726,117.4363,117.2692,117.3328,7300.0
2011-06-21 11:10:00,147.49,147.58,147.36,147.52,7000.0,117.3647,117.4363,117.2612,117.3885,7000.0
2011-06-21 11:20:00,147.52,147.68,147.47,147.64,3900.0,117.3885,117.5159,117.3487,117.484,3900.0
2011-06-21 11:30:00,147.6,147.81,147.6,147.81,4100.0,117.4522,117.6193,117.4522,117.6193,4100.0
2011-06-21 11:40:00,147.76,147.89,147.7,147.8,7100.0,117.5795,117.683,117.5318,117.6113,7100.0
2011-06-21 11:50:00,147.79,147.83,147.6,147.7,5500.0,117.6034,117.6352,117.4522,117.5318,5500.0
2011-06-21 12:00:00,147.7,147.81,147.67,147.81,7300.0,117.5318,117.6193,117.5079,117.6193,7300.0
2011-06-21 12:10:00,147.81,147.82,147.66,147.76,3900.0,117.6193,117.6273,117.4999,117.5795,3900.0
2011-06-21 12:20:00,147.76,147.84,147.68,147.73,3800.0,117.5795,117.6432,117.5159,117.5556,3800.0
2011-06-21 12:30:00,147.75,147.81,147.63,147.73,7100.0,117.5716,117.6193,117.4761,117.5556,7100.0
2011-06-21 12:40:00,147.77,147.8,147.66,147.78,2800.0,117.5875,117.6113,117.4999,117.5954,2800.0
2011-06-21 12:50:00,147.81,147.86,147.66,147.77,5900.0,117.6193,117.6591,117.4999,117.5875,5900.0
2011-06-21 13:00:00,147.67,147.83,147.6,147.6,3500.0,117.5079,117.6352,117.4522,117.4522,3500.0
2011-06-21 13:10:00,147.51,147.63,147.44,147.51,6700.0,117.3806,117.4761,117.3249,117.3806,6700.0
2011-06-21 13:20:00,147.53,147.67,147.48,147.56,6800.0,117.3965,117.5079,117.3567,117.4204,6800.0
2011-06-21 13:30:00,147.56,147.66,147.45,147.45,6900.0,117.4204,117.4999,117.3328,117.3328,6900.0
2011-06-21 13:40:00,147.48,147.8,147.46,147.77,4700.0,117.3567,117.6113,117.3408,117.5875,4700.0
2011-06-21 13:50:00,147.77,147.84,147.6,147.84,14000.0,117.5875,117.6432,117.4522,117.6432,14000.0
2011-06-21 14:00:00,147.84,147.92,147.71,147.92,7600.0,117.6432,117.7068,117.5397,117.7068,7600.0
2011-06-21 14:10:00,147.93,148.07,147.87,147.91,7700.0,117.7148,117.8262,117.667,117.6989,7700.0
2011-06-21 14:20:00,147.89,148.17,147.89,148.1,6800.0,117.683,117.9058,117.683,117.8501,6800.0
2011-06-21 14:30:00,148.05,148.47,148.0,148.37,16500.0,117.8103,118.1445,117.7705,118.0649,16500.0
2011-06-21 14:40:00,148.37,148.37,148.08,148.22,5900.0,118.0649,118.0649,117.8342,117.9456,5900.0
2011-06-21 14:50:00,148.24,148.35,148.09,148.18,7200.0,117.9615,118.049,117.8421,117.9137,7200.0
2011-06-21 15:00:00,148.22,148.4,148.12,148.36,9600.0,117.9456,118.0888,117.866,118.057,9600.0
2011-06-21 15:10:00,148.35,148.43,148.28,148.39,8900.0,118.049,118.1127,117.9933,118.0808,8900.0
2011-06-21 15:20:00,148.41,148.5,148.36,148.4,19600.0,118.0967,118.1684,118.057,118.0888,19600.0
2011-06-21 15:30:00,148.4,148.5,148.3,148.46,24100.0,118.0888,118.1684,118.0092,118.1365,24100.0
2011-06-21 15:40:00,148.45,148.76,148.39,148.73,28600.0,118.1286,118.3753,118.0808,118.3514,28600.0
2011-06-21 15:50:00,148.73,148.75,148.44,148.49,34200.0,118.3514,118.3673,118.1206,118.1604,34200.0
2011-06-22 09:30:00,148.14,148.37,147.59,147.81,16500.0,117.8819,118.0649,117.4442,117.6193,16500.0
2011-06-22 09:40:00,147.85,148.13,147.74,148.06,12900.0,117.6511,117.8739,117.5636,117.8182,12900.0
2011-06-22 09:50:00,148.0,148.75,147.87,148.7,10700.0,117.7705,118.3673,117.667,118.3275,10700.0
2011-06-22 10:00:00,148.56,148.77,148.37,148.56,7900.0,118.2161,118.3832,118.0649,118.2161,7900.0
2011-06-22 10:10:00,148.55,148.61,147.98,148.19,5400.0,118.2082,118.2559,117.7546,117.9217,5400.0
2011-06-22 10:20:00,148.09,148.4,148.08,148.29,4100.0,117.8421,118.0888,117.8342,118.0013,4100.0
2011-06-22 10:30:00,148.25,148.57,148.25,148.48,11300.0,117.9694,118.2241,117.9694,118.1525,11300.0
2011-06-22 10:40:00,148.49,148.68,148.43,148.68,4200.0,118.1604,118.3116,118.1127,118.3116,4200.0
2011-06-22 10:50:00,148.72,148.92,148.63,148.92,5100.0,118.3434,118.5026,118.2718,118.5026,5100.0
2011-06-22 11:00:00,148.93,149.02,148.67,148.74,7000.0,118.5105,118.5822,118.3036,118.3593,7000.0
2011-06-22 11:10:00,148.76,148.85,148.66,148.81,3500.0,118.3753,118.4469,118.2957,118.415,3500.0
2011-06-22 11:20:00,148.91,148.97,148.84,148.89,4000.0,118.4946,118.5424,118.4389,118.4787,4000.0
2011-06-22 11:30:00,148.9,149.12,148.88,149.12,2500.0,118.4867,118.6617,118.4707,118.6617,2500.0
2011-06-22 11:40:00,149.06,149.11,148.93,149.11,4200.0,118.614,118.6538,118.5105,118.6538,4200.0
2011-06-22 11:50:00,149.07,149.11,148.97,148.97,4900.0,118.6219,118.6538,118.5424,118.5424,4900.0
2011-06-22 12:00:00,148.96,148.97,148.7,148.88,4300.0,118.5344,118.5424,118.3275,118.4707,4300.0
2011-06-22 12:10:00,148.84,148.97,148.74,148.74,2000.0,118.4389,118.5424,118.3593,118.3593,2000.0
2011-06-22 12:20:00,148.74,148.87,148.69,148.82,5200.0,118.3593,118.4628,118.3196,118.423,5200.0
2011-06-22 12:30:00,148.74,148.99,148.56,148.79,13700.0,118.3593,118.5583,118.2161,118.3991,13700.0
2011-06-22 12:40:00,148.75,149.26,148.72,149.2,6500.0,118.3673,118.7731,118.3434,118.7254,6500.0
2011-06-22 12:50:00,149.19,149.33,149.19,149.24,5600.0,118.7174,118.8288,118.7174,118.7572,5600.0
2011-06-22 13:00:00,149.27,149.32,149.09,149.32,6800.0,118.7811,118.8209,118.6379,118.8209,6800.0
2011-06-22 13:10:00,149.31,149.34,149.2,149.31,4100.0,118.8129,118.8368,118.7254,118.8129,4100.0
2011-06-22 13:20:00,149.3,149.46,149.3,149.46,4900.0,118.805,118.9323,118.805,118.9323,4900.0
2011-06-22 13:30:00,149.43,149.58,149.4,149.48,6400.0,118.9084,119.0278,118.8845,118.9482,6400.0
2011-06-22 13:40:00,149.48,149.52,149.33,149.4,5000.0,118.9482,118.98,118.8288,118.8845,5000.0
2011-06-22 13:50:00,149.45,149.45,149.19,149.25,4800.0,118.9243,118.9243,118.7174,118.7652,4800.0
2011-06-22 14:00:00,149.24,149.24,148.83,149.2,12700.0,118.7572,118.7572,118.431,118.7254,12700.0
2011-06-22 14:10:00,149.17,149.2,148.94,149.0,5800.0,118.7015,118.7254,118.5185,118.5662,5800.0
2011-06-22 14:20:00,148.96,149.18,148.85,148.85,8200.0,118.5344,118.7095,118.4469,118.4469,8200.0
2011-06-22 14:30:00,148.87,148.99,148.74,148.76,15100.0,118.4628,118.5583,118.3593,118.3753,15100.0
2011-06-22 14:40:00,148.77,148.84,148.56,148.75,7700.0,118.3832,118.4389,118.2161,118.3673,7700.0
2011-06-22 14:50:00,148.78,148.78,148.35,148.46,10700.0,118.3912,118.3912,118.049,118.1365,10700.0
2011-06-22 15:00:00,148.49,148.76,148.41,148.76,11600.0,118.1604,118.3753,118.0967,118.3753,11600.0
2011-06-22 15:10:00,148.8,148.82,148.6,148.72,18000.0,118.4071,118.423,118.2479,118.3434,18000.0
2011-06-22 15:20:00,148.8,149.02,148.69,148.97,36200.0,118.4071,118.5822,118.3196,118.5424,36200.0
2011-06-22 15:30:00,148.94,149.15,148.89,149.09,60700.0,118.5185,118.6856,118.4787,118.6379,60700.0
2011-06-22 15:40:00,149.08,149.23,148.98,149.06,66000.0,118.6299,118.7493,118.5503,118.614,66000.0
2011-06-22 15:50:00,149.02,149.12,148.87,149.11,127200.0,118.5822,118.6617,118.4628,118.6538,127200.0
2011-06-23 09:30:00,147.34,147.46,146.93,147.25,17400.0,117.2453,117.3408,116.919,117.1737,17400.0
2011-06-23 09:40:00,147.26,147.57,147.04,147.42,22100.0,117.1816,117.4283,117.0066,117.309,22100.0
2011-06-23 09:50:00,147.45,147.45,146.95,147.28,23500.0,117.3328,117.3328,116.935,117.1976,23500.0
2011-06-23 10:00:00,147.35,147.46,146.99,147.37,40400.0,117.2533,117.3408,116.9668,117.2692,40400.0
2011-06-23 10:10:00,147.42,147.47,146.83,146.99,35000.0,117.309,117.3487,116.8395,116.9668,35000.0
2011-06-23 10:20:00,146.99,147.02,146.62,146.93,36200.0,116.9668,116.9907,116.6724,116.919,36200.0
2011-06-23 10:30:00,146.93,147.07,146.32,146.78,18300.0,116.919,117.0304,116.4336,116.7997,18300.0
2011-06-23 10:40:00,146.9,146.95,146.67,146.75,25900.0,116.8952,116.935,116.7121,116.7758,25900.0
2011-06-23 10:50:00,146.8,147.18,146.7,147.08,12000.0,116.8156,117.118,116.736,117.0384,12000.0
2011-06-23 11:00:00,147.17,147.26,147.0,147.11,6200.0,117.11,117.1816,116.9747,117.0623,6200.0
2011-06-23 11:10:00,147.25,147.25,146.95,147.1,11500.0,117.1737,117.1737,116.935,117.0543,11500.0
2011-06-23 11:20:00,147.1,147.48,147.02,147.45,6500.0,117.0543,117.3567,116.9907,117.3328,6500.0
2011-06-23 11:30:00,147.38,147.75,147.38,147.66,12600.0,117.2771,117.5716,117.2771,117.4999,12600.0
2011-06-23 11:40:00,147.71,147.82,147.55,147.64,9000.0,117.5397,117.6273,117.4124,117.484,9000.0
2011-06-23 11:50:00,147.67,147.78,147.48,147.72,8100.0,117.5079,117.5954,117.3567,117.5477,8100.0
2011-06-23 12:00:00,147.72,147.95,147.67,147.88,6900.0,117.5477,117.7307,117.5079,117.675,6900.0
2011-06-23 12:10:00,147.9,147.91,147.68,147.87,8300.0,117.6909,117.6989,117.5159,117.667,8300.0
2011-06-23 12:20:00,147.79,147.83,147.39,147.39,4400.0,117.6034,117.6352,117.2851,117.2851,4400.0
2011-06-23 12:30:00,147.47,147.5,147.26,147.5,6900.0,117.3487,117.3726,117.1816,117.3726,6900.0
2011-06-23 12:40:00,147.58,147.92,147.58,147.92,4000.0,117.4363,117.7068,117.4363,117.7068,4000.0
2011-06-23 12:50:00,147.89,148.12,147.89,148.02,4700.0,117.683,117.866,117.683,117.7864,4700.0
2011-06-23 13:00:00,148.01,148.35,147.91,148.16,9000.0,117.7784,118.049,117.6989,117.8978,9000.0
2011-06-23 13:10:00,148.2,148.2,147.77,147.8,13100.0,117.9296,117.9296,117.5875,117.6113,13100.0
2011-06-23 13:20:00,147.84,147.96,147.65,147.74,10700.0,117.6432,117.7387,117.492,117.5636,10700.0
2011-06-23 13:30:00,147.81,148.15,147.77,147.84,11700.0,117.6193,117.8899,117.5875,117.6432,11700.0
2011-06-23 13:40:00,147.84,147.84,147.61,147.65,4100.0,117.6432,117.6432,117.4602,117.492,4100.0
2011-06-23 13:50:00,147.59,147.66,147.46,147.62,8300.0,117.4442,117.4999,117.3408,117.4681,8300.0
2011-06-23 14:00:00,147.63,147.7,147.49,147.69,17700.0,117.4761,117.5318,117.3647,117.5238,17700.0
2011-06-23 14:10:00,147.64,147.71,147.25,147.44,10500.0,117.484,117.5397,117.1737,117.3249,10500.0
2011-06-23 14:20:00,147.42,147.61,147.3,147.5,12300.0,117.309,117.4602,117.2135,117.3726,12300.0
2011-06-23 14:30:00,147.5,147.69,147.5,147.51,47500.0,117.3726,117.5238,117.3726,117.3806,47500.0
2011-06-23 14:40:00,147.57,147.75,147.5,147.64,23000.0,117.4283,117.5716,117.3726,117.484,23000.0
2011-06-23 14:50:00,147.62,148.86,147.55,148.8,32700.0,117.4681,118.4548,117.4124,118.4071,32700.0
2011-06-23 15:00:00,148.8,148.92,148.12,148.84,43500.0,118.4071,118.5026,117.866,118.4389,43500.0
2011-06-23 15:10:00,148.71,149.2,148.52,149.08,42800.0,118.3355,118.7254,118.1843,118.6299,42800.0
2011-06-23 15:20:00,149.05,149.11,148.85,148.94,39600.0,118.606,118.6538,118.4469,118.5185,39600.0
2011-06-23 15:30:00,148.9,149.15,148.51,148.76,64300.0,118.4867,118.6856,118.1763,118.3753,64300.0
2011-06-23 15:40:00,148.79,149.33,148.65,148.68,78100.0,118.3991,118.8288,118.2877,118.3116,78100.0
2011-06-23 15:50:00,148.7,149.35,148.59,149.16,126500.0,118.3275,118.8447,118.24,118.6936,126500.0
2011-06-24 09:30:00,149.11,149.46,148.66,148.74,11400.0,118.6538,118.9323,118.2957,118.3593,11400.0
2011-06-24 09:40:00,148.77,148.85,148.36,148.57,13900.0,118.3832,118.4469,118.057,118.2241,13900.0
2011-06-24 09:50:00,148.5,149.0,148.43,148.93,11900.0,118.1684,118.5662,118.1127,118.5105,11900.0
2011-06-24 10:00:00,148.92,148.93,148.2,148.26,8100.0,118.5026,118.5105,117.9296,117.9774,8100.0
2011-06-24 10:10:00,148.3,148.3,147.73,147.81,21000.0,118.0092,118.0092,117.5556,117.6193,21000.0
2011-06-24 10:20:00,147.79,147.88,147.6,147.76,17600.0,117.6034,117.675,117.4522,117.5795,17600.0
2011-06-24 10:30:00,147.77,148.09,147.59,147.93,7100.0,117.5875,117.8421,117.4442,117.7148,7100.0
2011-06-24 10:40:00,147.95,148.2,147.62,147.67,11300.0,117.7307,117.9296,117.4681,117.5079,11300.0
2011-06-24 10:50:00,147.69,147.84,147.63,147.8,7300.0,117.5238,117.6432,117.4761,117.6113,7300.0
2011-06-24 11:00:00,147.79,147.86,147.61,147.77,10200.0,117.6034,117.6591,117.4602,117.5875,10200.0
2011-06-24 11:10:00,147.69,148.08,147.43,147.93,22700.0,117.5238,117.8342,117.3169,117.7148,22700.0
2011-06-24 11:20:00,147.93,148.11,147.83,148.09,4000.0,117.7148,117.858,117.6352,117.8421,4000.0
2011-06-24 11:30:00,148.13,148.13,147.79,147.81,7100.0,117.8739,117.8739,117.6034,117.6193,7100.0
2011-06-24 11:40:00,147.84,147.85,147.73,147.73,3500.0,117.6432,117.6511,117.5556,117.5556,3500.0
2011-06-24 11:50:00,147.72,147.72,147.33,147.43,7400.0,117.5477,117.5477,117.2373,117.3169,7400.0
2011-06-24 12:00:00,147.46,147.53,147.19,147.23,8300.0,117.3408,117.3965,117.1259,117.1578,8300.0
2011-06-24 12:10:00,147.19,147.2,146.99,147.2,6500.0,117.1259,117.1339,116.9668,117.1339,6500.0
2011-06-24 12:20:00,147.18,147.18,147.04,147.12,5300.0,117.118,117.118,117.0066,117.0702,5300.0
2011-06-24 12:30:00,147.16,147.41,147.09,147.36,3600.0,117.1021,117.301,117.0464,117.2612,3600.0
2011-06-24 12:40:00,147.3,147.34,146.97,147.0,3700.0,117.2135,117.2453,116.9509,116.9747,3700.0
2011-06-24 12:50:00,147.0,147.08,146.85,147.0,3500.0,116.9747,117.0384,116.8554,116.9747,3500.0
2011-06-24 13:00:00,147.02,147.02,146.55,146.83,9300.0,116.9907,116.9907,116.6167,116.8395,9300.0
2011-06-24 13:10:00,146.87,147.05,146.78,147.01,4900.0,116.8713,117.0145,116.7997,116.9827,4900.0
2011-06-24 13:20:00,146.96,147.12,146.96,147.11,5900.0,116.9429,117.0702,116.9429,117.0623,5900.0
2011-06-24 13:30:00,147.11,147.23,146.83,147.18,6100.0,117.0623,117.1578,116.8395,117.118,6100.0
2011-06-24 13:40:00,147.2,147.71,147.2,147.67,25400.0,117.1339,117.5397,117.1339,117.5079,25400.0
2011-06-24 13:50:00,147.65,147.78,147.41,147.55,10200.0,117.492,117.5954,117.301,117.4124,10200.0
2011-06-24 14:00:00,147.55,147.67,147.07,147.12,6700.0,117.4124,117.5079,117.0304,117.0702,6700.0
2011-06-24 14:10:00,147.09,147.13,146.93,147.11,8100.0,117.0464,117.0782,116.919,117.0623,8100.0
2011-06-24 14:20:00,147.1,147.52,146.95,147.5,25300.0,117.0543,117.3885,116.935,117.3726,25300.0
2011-06-24 14:30:00,147.44,147.44,146.95,147.06,5300.0,117.3249,117.3249,116.935,117.0225,5300.0
2011-06-24 14:40:00,147.06,147.72,147.04,147.67,33200.0,117.0225,117.5477,117.0066,117.5079,33200.0
2011-06-24 14:50:00,147.69,148.0,147.69,147.87,39000.0,117.5238,117.7705,117.5238,117.667,39000.0
2011-06-24 15:00:00,147.84,147.87,147.16,147.18,20100.0,117.6432,117.667,117.1021,117.118,20100.0
2011-06-24 15:10:00,147.18,147.18,146.99,147.14,17000.0,117.118,117.118,116.9668,117.0862,17000.0
2011-06-24 15:20:00,147.12,147.29,146.97,147.21,17600.0,117.0702,117.2055,116.9509,117.1419,17600.0
2011-06-24 15:30:00,147.22,147.46,147.16,147.26,13800.0,117.1498,117.3408,117.1021,117.1816,13800.0
2011-06-24 15:40:00,147.26,147.44,147.14,147.23,19000.0,117.1816,117.3249,117.0862,117.1578,19000.0
2011-06-24 15:50:00,147.19,147.43,147.1,147.4,39900.0,117.1259,117.3169,117.0543,117.293,39900.0
2011-06-27 09:30:00,147.75,148.07,146.55,146.94,8000.0,117.5716,117.8262,116.6167,116.927,8000.0
2011-06-27 09:40:00,146.94,147.97,146.77,147.97,6600.0,116.927,117.7466,116.7917,117.7466,6600.0
2011-06-27 09:50:00,148.11,148.11,147.78,148.03,14300.0,117.858,117.858,117.5954,117.7944,14300.0
2011-06-27 10:00:00,147.97,148.07,147.74,147.77,10000.0,117.7466,117.8262,117.5636,117.5875,10000.0
2011-06-27 10:10:00,147.84,148.11,147.83,148.03,9600.0,117.6432,117.858,117.6352,117.7944,9600.0
2011-06-27 10:20:00,147.98,148.35,147.98,148.25,13800.0,117.7546,118.049,117.7546,117.9694,13800.0
2011-06-27 10:30:00,148.34,148.4,147.94,148.08,8300.0,118.041,118.0888,117.7227,117.8342,8300.0
2011-06-27 10:40:00,148.08,148.08,147.66,147.75,48200.0,117.8342,117.8342,117.4999,117.5716,48200.0
2011-06-27 10:50:00,147.75,147.78,147.6,147.64,13200.0,117.5716,117.5954,117.4522,117.484,13200.0
2011-06-27 11:00:00,147.64,147.88,147.64,147.75,21700.0,117.484,117.675,117.484,117.5716,21700.0
2011-06-27 11:10:00,147.76,147.82,147.47,147.47,11100.0,117.5795,117.6273,117.3487,117.3487,11100.0
2011-06-27 11:20:00,147.47,147.61,147.32,147.44,16400.0,117.3487,117.4602,117.2294,117.3249,16400.0
2011-06-27 11:30:00,147.35,147.5,147.33,147.44,10400.0,117.2533,117.3726,117.2373,117.3249,10400.0
2011-06-27 11:40:00,147.41,147.47,147.37,147.45,11600.0,117.301,117.3487,117.2692,117.3328,11600.0
2011-06-27 11:50:00,147.45,147.47,147.34,147.4,21400.0,117.3328,117.3487,117.2453,117.293,21400.0
2011-06-27 12:00:00,147.42,147.52,147.34,147.47,36400.0,117.309,117.3885,117.2453,117.3487,36400.0
2011-06-27 12:10:00,147.43,147.54,147.41,147.44,3200.0,117.3169,117.4044,117.301,117.3249,3200.0
2011-06-27 12:20:00,147.49,147.62,147.42,147.58,2800.0,117.3647,117.4681,117.309,117.4363,2800.0
2011-06-27 12:30:00,147.55,147.67,147.5,147.67,6000.0,117.4124,117.5079,117.3726,117.5079,6000.0
2011-06-27 12:40:00,147.67,147.78,147.66,147.73,11400.0,117.5079,117.5954,117.4999,117.5556,11400.0
2011-06-27 12:50:00,147.73,147.88,147.71,147.79,2900.0,117.5556,117.675,117.5397,117.6034,2900.0
2011-06-27 13:00:00,147.76,147.91,147.7,147.9,2200.0,117.5795,117.6989,117.5318,117.6909,2200.0
2011-06-27 13:10:00,147.87,148.0,147.82,147.99,3300.0,117.667,117.7705,117.6273,117.7625,3300.0
2011-06-27 13:20:00,147.99,148.02,147.65,147.7,8700.0,117.7625,117.7864,117.492,117.5318,8700.0
2011-06-27 13:30:00,147.66,147.8,147.52,147.74,12000.0,117.4999,117.6113,117.3885,117.5636,12000.0
2011-06-27 13:40:00,147.7,147.81,147.6,147.76,3900.0,117.5318,117.6193,117.4522,117.5795,3900.0
2011-06-27 13:50:00,147.81,148.15,147.81,148.09,11900.0,117.6193,117.8899,117.6193,117.8421,11900.0
2011-06-27 14:00:00,148.11,148.71,148.1,148.71,52100.0,117.858,118.3355,117.8501,118.3355,52100.0
2011-06-27 14:10:00,148.71,149.02,148.71,148.97,17000.0,118.3355,118.5822,118.3355,118.5424,17000.0
2011-06-27 14:20:00,148.97,149.17,148.91,149.05,7500.0,118.5424,118.7015,118.4946,118.606,7500.0
2011-06-27 14:30:00,149.04,149.17,149.01,149.13,10900.0,118.5981,118.7015,118.5742,118.6697,10900.0
2011-06-27 14:40:00,149.15,149.18,148.95,148.95,9800.0,118.6856,118.7095,118.5265,118.5265,9800.0
2011-06-27 14:50:00,148.94,148.97,148.74,148.74,15100.0,118.5185,118.5424,118.3593,118.3593,15100.0
2011-06-27 15:00:00,148.78,148.84,148.59,148.59,8200.0,118.3912,118.4389,118.24,118.24,8200.0
2011-06-27 15:10:00,148.56,148.68,148.55,148.59,8000.0,118.2161,118.3116,118.2082,118.24,8000.0
2011-06-27 15:20:00,148.6,148.78,148.55,148.56,10900.0,118.2479,118.3912,118.2082,118.2161,10900.0
2011-06-27 15:30:00,148.5,148.73,148.5,148.57,14400.0,118.1684,118.3514,118.1684,118.2241,14400.0
2011-06-27 15:40:00,148.56,148.66,148.36,148.45,25400.0,118.2161,118.2957,118.057,118.1286,25400.0
2011-06-27 15:50:00,148.43,148.49,148.12,148.18,41300.0,118.1127,118.1604,117.866,117.9137,41300.0
2011-06-28 09:30:00,149.17,149.47,149.01,149.47,23900.0,118.7015,118.9402,118.5742,118.9402,23900.0
2011-06-28 09:40:00,149.48,150.23,149.48,150.19,19200.0,118.9482,119.545,118.9482,119.5132,19200.0
2011-06-28 09:50:00,150.23,150.71,150.16,150.26,24200.0,119.545,119.927,119.4893,119.5689,24200.0
2011-06-28 10:00:00,150.3,150.5,150.11,150.17,14700.0,119.6007,119.7599,119.4495,119.4973,14700.0
2011-06-28 10:10:00,150.3,150.42,150.0,150.03,16900.0,119.6007,119.6962,119.362,119.3859,16900.0
2011-06-28 10:20:00,150.13,150.16,149.76,150.16,12700.0,119.4654,119.4893,119.171,119.4893,12700.0
2011-06-28 10:30:00,150.17,150.58,150.17,150.51,13700.0,119.4973,119.8235,119.4973,119.7678,13700.0
2011-06-28 10:40:00,150.55,150.79,150.54,150.7,10100.0,119.7996,119.9906,119.7917,119.919,10100.0
2011-06-28 10:50:00,150.7,150.96,150.7,150.83,13800.0,119.919,120.1259,119.919,120.0225,13800.0
2011-06-28 11:00:00,150.79,150.8,150.44,150.72,18200.0,119.9906,119.9986,119.7121,119.9349,18200.0
2011-06-28 11:10:00,150.73,150.73,150.66,150.68,3100.0,119.9429,119.9429,119.8872,119.9031,3100.0
2011-06-28 11:20:00,150.7,150.99,150.69,150.83,2900.0,119.919,120.1498,119.9111,120.0225,2900.0
2011-06-28 11:30:00,150.83,150.88,150.7,150.7,2600.0,120.0225,120.0622,119.919,119.919,2600.0
2011-06-28 11:40:00,150.68,150.99,150.66,150.95,5300.0,119.9031,120.1498,119.8872,120.1179,5300.0
2011-06-28 11:50:00,150.97,150.99,150.9,150.97,4300.0,120.1339,120.1498,120.0782,120.1339,4300.0
2011-06-28 12:00:00,150.99,151.34,150.96,151.31,16300.0,120.1498,120.4283,120.1259,120.4044,16300.0
2011-06-28 12:10:00,151.31,151.4,151.31,151.37,8800.0,120.4044,120.476,120.4044,120.4522,8800.0
2011-06-28 12:20:00,151.36,151.4,151.34,151.4,4900.0,120.4442,120.476,120.4283,120.476,4900.0
2011-06-28 12:30:00,151.46,151.46,151.34,151.41,9600.0,120.5238,120.5238,120.4283,120.484,9600.0
2011-06-28 12:40:00,151.41,151.41,151.26,151.28,4000.0,120.484,120.484,120.3646,120.3805,4000.0
2011-06-28 12:50:00,151.25,151.31,151.2,151.23,3900.0,120.3567,120.4044,120.3169,120.3408,3900.0
2011-06-28 13:00:00,151.23,151.33,151.19,151.32,3500.0,120.3408,120.4203,120.3089,120.4124,3500.0
2011-06-28 13:10:00,151.23,151.29,151.08,151.17,2400.0,120.3408,120.3885,120.2214,120.293,2400.0
2011-06-28 13:20:00,151.21,151.24,151.07,151.21,6100.0,120.3248,120.3487,120.2134,120.3248,6100.0
2011-06-28 13:30:00,151.18,151.2,150.96,151.11,20200.0,120.301,120.3169,120.1259,120.2453,20200.0
2011-06-28 13:40:00,151.18,151.29,151.1,151.21,7500.0,120.301,120.3885,120.2373,120.3248,7500.0
2011-06-28 13:50:00,151.18,151.22,151.08,151.14,6200.0,120.301,120.3328,120.2214,120.2691,6200.0
2011-06-28 14:00:00,151.14,151.15,150.95,151.01,5300.0,120.2691,120.2771,120.1179,120.1657,5300.0
2011-06-28 14:10:00,151.01,151.13,150.96,151.05,6800.0,120.1657,120.2612,120.1259,120.1975,6800.0
2011-06-28 14:20:00,151.06,151.15,151.01,151.07,6000.0,120.2055,120.2771,120.1657,120.2134,6000.0
2011-06-28 14:30:00,151.1,151.15,151.1,151.13,14300.0,120.2373,120.2771,120.2373,120.2612,14300.0
2011-06-28 14:40:00,151.13,151.14,151.0,151.1,20700.0,120.2612,120.2691,120.1577,120.2373,20700.0
2011-06-28 14:50:00,151.15,151.15,150.95,151.0,9000.0,120.2771,120.2771,120.1179,120.1577,9000.0
2011-06-28 15:00:00,151.0,151.08,150.98,151.03,4600.0,120.1577,120.2214,120.1418,120.1816,4600.0
2011-06-28 15:10:00,151.02,151.03,150.89,150.93,16300.0,120.1736,120.1816,120.0702,120.102,16300.0
2011-06-28 15:20:00,150.9,151.01,150.9,151.0,5600.0,120.0782,120.1657,120.0782,120.1577,5600.0
2011-06-28 15:30:00,151.0,151.04,150.89,150.97,13500.0,120.1577,120.1896,120.0702,120.1339,13500.0
2011-06-28 15:40:00,151.0,151.49,150.94,151.46,34700.0,120.1577,120.5476,120.11,120.5238,34700.0
2011-06-28 15:50:00,151.44,151.54,151.34,151.5,41400.0,120.5079,120.5874,120.4283,120.5556,41400.0
2011-06-29 09:30:00,152.0,152.48,151.87,152.06,16600.0,120.9535,121.3354,120.85,121.0012,16600.0
2011-06-29 09:40:00,152.13,152.13,151.57,151.57,15200.0,121.0569,121.0569,120.6113,120.6113,15200.0
2011-06-29 09:50:00,151.51,151.69,150.85,151.07,13300.0,120.5636,120.7068,120.0384,120.2134,13300.0
2011-06-29 10:00:00,151.01,151.33,150.89,151.06,9800.0,120.1657,120.4203,120.0702,120.2055,9800.0
2011-06-29 10:10:00,151.08,151.57,151.08,151.54,3200.0,120.2214,120.6113,120.2214,120.5874,3200.0
2011-06-29 10:20:00,151.53,151.75,151.44,151.75,7400.0,120.5795,120.7545,120.5079,120.7545,7400.0
2011-06-29 10:30:00,151.75,151.8,151.55,151.76,5500.0,120.7545,120.7943,120.5954,120.7625,5500.0
2011-06-29 10:40:00,151.85,151.99,151.7,151.76,14900.0,120.8341,120.9455,120.7148,120.7625,14900.0
2011-06-29 10:50:00,151.76,152.05,151.64,152.0,11400.0,120.7625,120.9933,120.667,120.9535,11400.0
2011-06-29 11:00:00,152.0,152.06,151.92,152.05,10700.0,120.9535,121.0012,120.8898,120.9933,10700.0
2011-06-29 11:10:00,152.08,152.26,152.02,152.15,4200.0,121.0171,121.1604,120.9694,121.0728,4200.0
2011-06-29 11:20:00,152.12,152.25,152.11,152.15,2800.0,121.049,121.1524,121.041,121.0728,2800.0
2011-06-29 11:30:00,152.17,152.28,152.11,152.21,1900.0,121.0888,121.1763,121.041,121.1206,1900.0
2011-06-29 11:40:00,152.2,152.24,152.01,152.13,2500.0,121.1126,121.1445,120.9614,121.0569,2500.0
2011-06-29 11:50:00,152.15,152.3,152.15,152.26,2200.0,121.0728,121.1922,121.0728,121.1604,2200.0
2011-06-29 12:00:00,152.22,152.4,152.22,152.32,3200.0,121.1285,121.2718,121.1285,121.2081,3200.0
2011-06-29 12:10:00,152.33,152.34,152.22,152.25,3000.0,121.2161,121.224,121.1285,121.1524,3000.0
2011-06-29 12:20:00,152.26,152.35,152.23,152.25,4700.0,121.1604,121.232,121.1365,121.1524,4700.0
2011-06-29 12:30:00,152.24,152.25,152.17,152.23,3900.0,121.1445,121.1524,121.0888,121.1365,3900.0
2011-06-29 12:40:00,152.23,152.23,152.15,152.22,1700.0,121.1365,121.1365,121.0728,121.1285,1700.0
2011-06-29 12:50:00,152.25,152.25,152.18,152.21,2600.0,121.1524,121.1524,121.0967,121.1206,2600.0
2011-06-29 13:00:00,152.21,152.39,152.21,152.39,2000.0,121.1206,121.2638,121.1206,121.2638,2000.0
2011-06-29 13:10:00,152.46,152.55,152.26,152.26,4000.0,121.3195,121.3911,121.1604,121.1604,4000.0
2011-06-29 13:20:00,152.28,152.28,152.14,152.14,2600.0,121.1763,121.1763,121.0649,121.0649,2600.0
2011-06-29 13:30:00,152.15,152.31,152.15,152.31,2600.0,121.0728,121.2002,121.0728,121.2002,2600.0
2011-06-29 13:40:00,152.29,152.32,152.2,152.23,1600.0,121.1842,121.2081,121.1126,121.1365,1600.0
2011-06-29 13:50:00,152.27,152.27,151.91,151.91,5900.0,121.1683,121.1683,120.8819,120.8819,5900.0
2011-06-29 14:00:00,151.97,152.05,151.87,151.92,4700.0,120.9296,120.9933,120.85,120.8898,4700.0
2011-06-29 14:10:00,151.94,151.96,151.76,151.84,2900.0,120.9057,120.9216,120.7625,120.8262,2900.0
2011-06-29 14:20:00,151.84,151.86,151.43,151.67,4800.0,120.8262,120.8421,120.4999,120.6909,4800.0
2011-06-29 14:30:00,151.57,151.71,151.47,151.6,2900.0,120.6113,120.7227,120.5317,120.6352,2900.0
2011-06-29 14:40:00,151.62,151.63,151.36,151.45,6800.0,120.6511,120.6591,120.4442,120.5158,6800.0
2011-06-29 14:50:00,151.39,151.85,151.37,151.85,5700.0,120.4681,120.8341,120.4522,120.8341,5700.0
2011-06-29 15:00:00,151.94,152.04,151.85,151.9,7000.0,120.9057,120.9853,120.8341,120.8739,7000.0
2011-06-29 15:10:00,151.89,152.16,151.88,151.95,12700.0,120.8659,121.0808,120.858,120.9137,12700.0
2011-06-29 15:20:00,151.98,152.1,151.86,152.0,17200.0,120.9376,121.0331,120.8421,120.9535,17200.0
2011-06-29 15:30:00,151.97,152.0,151.89,152.0,18400.0,120.9296,120.9535,120.8659,120.9535,18400.0
2011-06-29 15:40:00,151.98,152.04,151.62,151.72,34200.0,120.9376,120.9853,120.6511,120.7307,34200.0
2011-06-29 15:50:00,151.64,151.86,151.57,151.59,47100.0,120.667,120.8421,120.6113,120.6272,47100.0
2011-06-30 09:30:00,151.44,152.98,151.44,151.97,36200.0,120.5079,121.7333,120.5079,120.9296,36200.0
2011-06-30 09:40:00,151.89,153.47,151.89,153.27,22900.0,120.8659,122.1232,120.8659,121.9641,22900.0
2011-06-30 09:50:00,153.17,153.29,152.96,153.19,17400.0,121.8845,121.98,121.7174,121.9004,17400.0
2011-06-30 10:00:00,153.24,153.62,153.24,153.62,9400.0,121.9402,122.2426,121.9402,122.2426,9400.0
2011-06-30 10:10:00,153.65,153.68,153.49,153.66,4700.0,122.2665,122.2903,122.1391,122.2744,4700.0
2011-06-30 10:20:00,153.71,154.34,153.71,154.3,21400.0,122.3142,122.8155,122.3142,122.7837,21400.0
2011-06-30 10:30:00,154.33,154.68,154.32,154.44,18600.0,122.8076,123.0861,122.7996,122.8951,18600.0
2011-06-30 10:40:00,154.5,154.51,154.19,154.32,18400.0,122.9428,122.9508,122.6962,122.7996,18400.0
2011-06-30 10:50:00,154.28,154.51,154.26,154.41,7700.0,122.7678,122.9508,122.7519,122.8712,7700.0
2011-06-30 11:00:00,154.31,154.66,154.31,154.5,4000.0,122.7917,123.0702,122.7917,122.9428,4000.0
2011-06-30 11:10:00,154.51,154.58,154.32,154.32,8400.0,122.9508,123.0065,122.7996,122.7996,8400.0
2011-06-30 11:20:00,154.33,154.35,154.2,154.35,3800.0,122.8076,122.8235,122.7041,122.8235,3800.0
2011-06-30 11:30:00,154.39,154.62,154.38,154.55,10700.0,122.8553,123.0383,122.8474,122.9826,10700.0
2011-06-30 11:40:00,154.55,154.55,154.28,154.36,23000.0,122.9826,122.9826,122.7678,122.8314,23000.0
2011-06-30 11:50:00,154.4,154.41,154.27,154.4,26700.0,122.8633,122.8712,122.7598,122.8633,26700.0
2011-06-30 12:00:00,154.43,154.57,154.39,154.45,17900.0,122.8871,122.9985,122.8553,122.9031,17900.0
2011-06-30 12:10:00,154.5,154.5,154.29,154.41,5800.0,122.9428,122.9428,122.7757,122.8712,5800.0
2011-06-30 12:20:00,154.39,154.48,154.25,154.3,9100.0,122.8553,122.9269,122.7439,122.7837,9100.0
2011-06-30 12:30:00,154.39,154.4,154.3,154.31,4100.0,122.8553,122.8633,122.7837,122.7917,4100.0
2011-06-30 12:40:00,154.27,154.27,154.15,154.18,3000.0,122.7598,122.7598,122.6643,122.6882,3000.0
2011-06-30 12:50:00,154.22,154.22,153.82,153.83,13400.0,122.72,122.72,122.4017,122.4097,13400.0
2011-06-30 13:00:00,153.86,153.9,153.75,153.78,12800.0,122.4336,122.4654,122.346,122.3699,12800.0
2011-06-30 13:10:00,153.78,153.79,153.49,153.49,5700.0,122.3699,122.3779,122.1391,122.1391,5700.0
2011-06-30 13:20:00,153.49,153.59,153.4,153.51,5000.0,122.1391,122.2187,122.0675,122.1551,5000.0
2011-06-30 13:30:00,153.45,153.52,153.45,153.52,2300.0,122.1073,122.163,122.1073,122.163,2300.0
2011-06-30 13:40:00,153.48,153.53,153.42,153.49,1700.0,122.1312,122.171,122.0834,122.1391,1700.0
2011-06-30 13:50:00,153.54,153.71,153.49,153.66,75500.0,122.1789,122.3142,122.1391,122.2744,75500.0
2011-06-30 14:00:00,153.71,153.79,153.68,153.74,11500.0,122.3142,122.3779,122.2903,122.3381,11500.0
2011-06-30 14:10:00,153.74,153.83,153.62,153.62,9800.0,122.3381,122.4097,122.2426,122.2426,9800.0
2011-06-30 14:20:00,153.61,153.74,153.57,153.64,4200.0,122.2346,122.3381,122.2028,122.2585,4200.0
2011-06-30 14:30:00,153.61,153.87,153.61,153.81,5900.0,122.2346,122.4415,122.2346,122.3938,5900.0
2011-06-30 14:40:00,153.81,153.83,153.55,153.55,5800.0,122.3938,122.4097,122.1869,122.1869,5800.0
2011-06-30 14:50:00,153.55,153.79,153.48,153.67,9000.0,122.1869,122.3779,122.1312,122.2824,9000.0
2011-06-30 15:00:00,153.62,153.62,153.5,153.53,5600.0,122.2426,122.2426,122.1471,122.171,5600.0
2011-06-30 15:10:00,153.57,153.59,153.5,153.59,5500.0,122.2028,122.2187,122.1471,122.2187,5500.0
2011-06-30 15:20:00,153.59,153.75,153.55,153.55,9700.0,122.2187,122.346,122.1869,122.1869,9700.0
2011-06-30 15:30:00,153.59,153.93,153.59,153.89,9400.0,122.2187,122.4893,122.2187,122.4574,9400.0
2011-06-30 15:40:00,153.88,153.88,153.55,153.61,20400.0,122.4495,122.4495,122.1869,122.2346,20400.0
2011-06-30 15:50:00,153.61,153.67,153.6,153.65,34100.0,122.2346,122.2824,122.2267,122.2665,34100.0
2011-07-01 09:30:00,154.02,154.35,153.31,153.51,18400.0,122.5609,122.8235,121.9959,122.1551,18400.0
2011-07-01 09:40:00,153.52,153.61,153.23,153.26,10300.0,122.163,122.2346,121.9322,121.9561,10300.0
2011-07-01 09:50:00,153.2,153.44,153.13,153.18,13300.0,121.9084,122.0994,121.8527,121.8925,13300.0
2011-07-01 10:00:00,153.24,156.56,153.21,156.05,114300.0,121.9402,124.5821,121.9163,124.1763,114300.0
2011-07-01 10:10:00,156.05,156.1,155.71,155.81,16300.0,124.1763,124.216,123.9057,123.9853,16300.0
2011-07-01 10:20:00,155.93,156.26,155.86,156.08,6300.0,124.0808,124.3434,124.0251,124.2001,6300.0
2011-07-01 10:30:00,156.06,156.75,156.04,156.58,19900.0,124.1842,124.7333,124.1683,124.598,19900.0
2011-07-01 10:40:00,156.54,156.76,156.5,156.6,13700.0,124.5662,124.7412,124.5343,124.6139,13700.0
2011-07-01 10:50:00,156.6,156.79,156.4,156.62,12600.0,124.6139,124.7651,124.4548,124.6298,12600.0
2011-07-01 11:00:00,156.63,156.65,156.5,156.6,2900.0,124.6378,124.6537,124.5343,124.6139,2900.0
2011-07-01 11:10:00,156.56,156.97,156.47,156.91,8200.0,124.5821,124.9083,124.5105,124.8606,8200.0
2011-07-01 11:20:00,156.97,157.24,156.94,157.24,8000.0,124.9083,125.1232,124.8845,125.1232,8000.0
2011-07-01 11:30:00,157.18,157.34,157.11,157.2,10200.0,125.0754,125.2028,125.0197,125.0914,10200.0
2011-07-01 11:40:00,157.21,157.26,157.0,157.02,7300.0,125.0993,125.1391,124.9322,124.9481,7300.0
2011-07-01 11:50:00,157.0,157.3,156.92,157.26,14300.0,124.9322,125.1709,124.8686,125.1391,14300.0
2011-07-01 12:00:00,157.23,157.37,157.16,157.37,6700.0,125.1152,125.2266,125.0595,125.2266,6700.0
2011-07-01 12:10:00,157.4,157.64,157.4,157.61,10700.0,125.2505,125.4415,125.2505,125.4176,10700.0
2011-07-01 12:20:00,157.61,157.95,157.58,157.89,8100.0,125.4176,125.6882,125.3937,125.6404,8100.0
2011-07-01 12:30:00,157.86,157.9,157.56,157.76,8600.0,125.6166,125.6484,125.3778,125.537,8600.0
2011-07-01 12:40:00,157.77,157.79,157.67,157.74,4700.0,125.5449,125.5609,125.4654,125.5211,4700.0
2011-07-01 12:50:00,157.75,157.81,157.68,157.74,4500.0,125.529,125.5768,125.4733,125.5211,4500.0
2011-07-01 13:00:00,157.73,157.98,157.68,157.98,11100.0,125.5131,125.712,125.4733,125.712,11100.0
2011-07-01 13:10:00,157.98,157.99,157.79,157.8,6700.0,125.712,125.72,125.5609,125.5688,6700.0
2011-07-01 13:20:00,157.83,157.88,157.67,157.84,7100.0,125.5927,125.6325,125.4654,125.6006,7100.0
2011-07-01 13:30:00,157.85,157.93,157.76,157.87,6700.0,125.6086,125.6723,125.537,125.6245,6700.0
2011-07-01 13:40:00,157.91,157.96,157.71,157.71,18200.0,125.6563,125.6961,125.4972,125.4972,18200.0
2011-07-01 13:50:00,157.76,157.79,157.55,157.61,7100.0,125.537,125.5609,125.3699,125.4176,7100.0
2011-07-01 14:00:00,157.57,157.61,157.5,157.56,7800.0,125.3858,125.4176,125.3301,125.3778,7800.0
2011-07-01 14:10:00,157.62,157.75,157.56,157.75,5900.0,125.4256,125.529,125.3778,125.529,5900.0
2011-07-01 14:20:00,157.75,157.92,157.55,157.58,8600.0,125.529,125.6643,125.3699,125.3937,8600.0
2011-07-01 14:30:00,157.56,157.86,157.53,157.86,12200.0,125.3778,125.6166,125.354,125.6166,12200.0
2011-07-01 14:40:00,157.85,157.98,157.85,157.98,6900.0,125.6086,125.712,125.6086,125.712,6900.0
2011-07-01 14:50:00,157.96,158.28,157.92,158.28,11800.0,125.6961,125.9508,125.6643,125.9508,11800.0
2011-07-01 15:00:00,158.29,158.29,157.99,158.0,10200.0,125.9587,125.9587,125.72,125.728,10200.0
2011-07-01 15:10:00,157.97,158.09,157.83,157.87,9700.0,125.7041,125.7996,125.5927,125.6245,9700.0
2011-07-01 15:20:00,157.84,158.0,157.76,157.93,11200.0,125.6006,125.728,125.537,125.6723,11200.0
2011-07-01 15:30:00,157.92,158.15,157.85,158.15,16500.0,125.6643,125.8473,125.6086,125.8473,16500.0
2011-07-01 15:40:00,158.16,158.46,158.01,158.34,18000.0,125.8553,126.094,125.7359,125.9985,18000.0
2011-07-01 15:50:00,158.34,158.45,158.12,158.25,45200.0,125.9985,126.086,125.8234,125.9269,45200.0
2011-07-05 09:30:00,158.21,158.95,157.78,157.79,9300.0,125.8951,126.4839,125.5529,125.5609,9300.0
2011-07-05 09:40:00,157.7,157.84,157.51,157.63,6700.0,125.4892,125.6006,125.338,125.4335,6700.0
2011-07-05 09:50:00,157.63,157.63,157.18,157.26,14000.0,125.4335,125.4335,125.0754,125.1391,14000.0
2011-07-05 10:00:00,157.35,158.16,157.0,157.96,27700.0,125.2107,125.8553,124.9322,125.6961,27700.0
2011-07-05 10:10:00,158.04,158.5,158.03,158.05,27300.0,125.7598,126.1258,125.7518,125.7677,27300.0
2011-07-05 10:20:00,158.04,158.04,157.7,157.91,4400.0,125.7598,125.7598,125.4892,125.6563,4400.0
2011-07-05 10:30:00,158.06,158.5,158.02,158.44,15900.0,125.7757,126.1258,125.7439,126.0781,15900.0
2011-07-05 10:40:00,158.44,159.0,158.44,158.57,21800.0,126.0781,126.5237,126.0781,126.1815,21800.0
2011-07-05 10:50:00,158.55,158.57,157.85,157.85,7700.0,126.1656,126.1815,125.6086,125.6086,7700.0
2011-07-05 11:00:00,157.86,157.88,157.3,157.4,17000.0,125.6166,125.6325,125.1709,125.2505,17000.0
2011-07-05 11:10:00,157.38,157.81,157.36,157.74,9100.0,125.2346,125.5768,125.2187,125.5211,9100.0
2011-07-05 11:20:00,157.74,157.81,157.58,157.65,4500.0,125.5211,125.5768,125.3937,125.4494,4500.0
2011-07-05 11:30:00,157.62,157.66,157.52,157.64,6200.0,125.4256,125.4574,125.346,125.4415,6200.0
2011-07-05 11:40:00,157.66,157.92,157.65,157.91,2600.0,125.4574,125.6643,125.4494,125.6563,2600.0
2011-07-05 11:50:00,157.86,158.29,157.74,158.25,11300.0,125.6166,125.9587,125.5211,125.9269,11300.0
2011-07-05 12:00:00,158.26,158.41,158.2,158.3,72700.0,125.9349,126.0542,125.8871,125.9667,72700.0
2011-07-05 12:10:00,158.33,158.72,158.33,158.71,28200.0,125.9906,126.3009,125.9906,126.2929,28200.0
2011-07-05 12:20:00,158.72,158.8,158.51,158.51,16500.0,126.3009,126.3646,126.1338,126.1338,16500.0
2011-07-05 12:30:00,158.56,158.56,158.45,158.47,3100.0,126.1736,126.1736,126.086,126.102,3100.0
2011-07-05 12:40:00,158.47,158.56,158.31,158.31,2300.0,126.102,126.1736,125.9746,125.9746,2300.0
2011-07-05 12:50:00,158.28,158.32,158.2,158.2,2700.0,125.9508,125.9826,125.8871,125.8871,2700.0
2011-07-05 13:00:00,158.22,158.32,158.2,158.26,2100.0,125.903,125.9826,125.8871,125.9349,2100.0
2011-07-05 13:10:00,158.24,158.24,158.11,158.22,4400.0,125.9189,125.9189,125.8155,125.903,4400.0
2011-07-05 13:20:00,158.22,158.22,158.07,158.09,4600.0,125.903,125.903,125.7837,125.7996,4600.0
2011-07-05 13:30:00,158.09,158.13,158.02,158.05,3900.0,125.7996,125.8314,125.7439,125.7677,3900.0
2011-07-05 13:40:00,158.05,158.23,157.96,158.23,4000.0,125.7677,125.911,125.6961,125.911,4000.0
2011-07-05 13:50:00,158.14,158.4,158.09,158.39,7200.0,125.8394,126.0463,125.7996,126.0383,7200.0
2011-07-05 14:00:00,158.4,158.66,158.32,158.39,22100.0,126.0463,126.2532,125.9826,126.0383,22100.0
2011-07-05 14:10:00,158.37,158.6,158.23,158.25,4700.0,126.0224,126.2054,125.911,125.9269,4700.0
2011-07-05 14:20:00,158.14,158.14,157.93,157.97,5000.0,125.8394,125.8394,125.6723,125.7041,5000.0
2011-07-05 14:30:00,157.93,158.12,157.81,158.12,4900.0,125.6723,125.8234,125.5768,125.8234,4900.0
2011-07-05 14:40:00,158.12,158.19,158.03,158.09,5800.0,125.8234,125.8791,125.7518,125.7996,5800.0
2011-07-05 14:50:00,158.08,158.46,158.08,158.41,13000.0,125.7916,126.094,125.7916,126.0542,13000.0
2011-07-05 15:00:00,158.44,158.59,158.35,158.55,14900.0,126.0781,126.1974,126.0065,126.1656,14900.0
2011-07-05 15:10:00,158.53,158.58,158.26,158.34,7300.0,126.1497,126.1895,125.9349,125.9985,7300.0
2011-07-05 15:20:00,158.34,158.49,158.25,158.47,8800.0,125.9985,126.1179,125.9269,126.102,8800.0
2011-07-05 15:30:00,158.46,158.52,158.31,158.31,13100.0,126.094,126.1417,125.9746,125.9746,13100.0
2011-07-05 15:40:00,158.36,158.36,157.85,158.0,25600.0,126.0144,126.0144,125.6086,125.728,25600.0
2011-07-05 15:50:00,157.96,158.3,157.84,158.25,64900.0,125.6961,125.9667,125.6006,125.9269,64900.0
2011-07-06 09:30:00,157.61,158.26,157.58,158.12,13900.0,125.4176,125.9349,125.3937,125.8234,13900.0
2011-07-06 09:40:00,158.04,158.29,157.78,158.25,6700.0,125.7598,125.9587,125.5529,125.9269,6700.0
2011-07-06 09:50:00,158.26,158.43,158.24,158.41,9800.0,125.9349,126.0701,125.9189,126.0542,9800.0
2011-07-06 10:00:00,158.49,158.9,157.95,157.95,22700.0,126.1179,126.4441,125.6882,125.6882,22700.0
2011-07-06 10:10:00,157.95,158.01,157.37,157.57,7400.0,125.6882,125.7359,125.2266,125.3858,7400.0
2011-07-06 10:20:00,157.49,157.83,157.37,157.83,10700.0,125.3221,125.5927,125.2266,125.5927,10700.0
2011-07-06 10:30:00,157.83,158.1,157.78,158.1,10600.0,125.5927,125.8075,125.5529,125.8075,10600.0
2011-07-06 10:40:00,158.11,158.34,158.04,158.34,13700.0,125.8155,125.9985,125.7598,125.9985,13700.0
2011-07-06 10:50:00,158.3,158.81,158.3,158.75,10500.0,125.9667,126.3725,125.9667,126.3248,10500.0
2011-07-06 11:00:00,158.74,158.9,158.62,158.66,7500.0,126.3168,126.4441,126.2213,126.2532,7500.0
2011-07-06 11:10:00,158.68,158.84,158.63,158.75,7900.0,126.2691,126.3964,126.2293,126.3248,7900.0
2011-07-06 11:20:00,158.81,158.97,158.72,158.95,2800.0,126.3725,126.4998,126.3009,126.4839,2800.0
2011-07-06 11:30:00,158.96,159.23,158.88,158.92,5400.0,126.4919,126.7067,126.4282,126.46,5400.0
2011-07-06 11:40:00,158.94,159.16,158.89,158.93,8300.0,126.476,126.651,126.4362,126.468,8300.0
2011-07-06 11:50:00,158.95,159.04,158.77,158.98,7400.0,126.4839,126.5555,126.3407,126.5078,7400.0
2011-07-06 12:00:00,159.04,159.22,158.96,158.98,6400.0,126.5555,126.6988,126.4919,126.5078,6400.0
2011-07-06 12:10:00,158.91,158.97,158.81,158.86,4000.0,126.4521,126.4998,126.3725,126.4123,4000.0
2011-07-06 12:20:00,158.87,158.94,158.8,158.89,3800.0,126.4203,126.476,126.3646,126.4362,3800.0
2011-07-06 12:30:00,158.97,159.21,158.85,159.16,2500.0,126.4998,126.6908,126.4043,126.651,2500.0
2011-07-06 12:40:00,159.19,159.29,159.18,159.25,2800.0,126.6749,126.7545,126.6669,126.7226,2800.0
2011-07-06 12:50:00,159.33,159.5,159.21,159.49,4200.0,126.7863,126.9216,126.6908,126.9136,4200.0
2011-07-06 13:00:00,159.47,159.5,159.37,159.37,5300.0,126.8977,126.9216,126.8181,126.8181,5300.0
2011-07-06 13:10:00,159.25,159.25,159.08,159.09,3200.0,126.7226,126.7226,126.5874,126.5953,3200.0
2011-07-06 13:20:00,159.14,159.14,158.98,158.98,4000.0,126.6351,126.6351,126.5078,126.5078,4000.0
2011-07-06 13:30:00,158.99,159.1,158.99,159.07,3500.0,126.5157,126.6033,126.5157,126.5794,3500.0
2011-07-06 13:40:00,159.12,159.38,159.08,159.2,4700.0,126.6192,126.8261,126.5874,126.6829,4700.0
2011-07-06 13:50:00,159.22,159.32,159.04,159.32,5100.0,126.6988,126.7783,126.5555,126.7783,5100.0
2011-07-06 14:00:00,159.27,159.32,159.01,159.05,7900.0,126.7386,126.7783,126.5317,126.5635,7900.0
2011-07-06 14:10:00,159.04,159.23,159.02,159.18,3400.0,126.5555,126.7067,126.5396,126.6669,3400.0
2011-07-06 14:20:00,159.26,159.31,159.11,159.25,7000.0,126.7306,126.7704,126.6112,126.7226,7000.0
2011-07-06 14:30:00,159.3,159.46,159.2,159.46,5500.0,126.7624,126.8897,126.6829,126.8897,5500.0
2011-07-06 14:40:00,159.46,159.62,159.33,159.47,7800.0,126.8897,127.0171,126.7863,126.8977,7800.0
2011-07-06 14:50:00,159.45,159.52,159.32,159.33,10600.0,126.8818,126.9375,126.7783,126.7863,10600.0
2011-07-06 15:00:00,159.27,159.44,159.15,159.37,8300.0,126.7386,126.8738,126.6431,126.8181,8300.0
2011-07-06 15:10:00,159.44,159.55,159.12,159.29,7200.0,126.8738,126.9614,126.6192,126.7545,7200.0
2011-07-06 15:20:00,159.29,159.44,159.25,159.44,5400.0,126.7545,126.8738,126.7226,126.8738,5400.0
2011-07-06 15:30:00,159.46,159.46,159.16,159.28,8600.0,126.8897,126.8897,126.651,126.7465,8600.0
2011-07-06 15:40:00,159.3,159.69,159.3,159.52,31000.0,126.7624,127.0728,126.7624,126.9375,31000.0
2011-07-06 15:50:00,159.54,159.71,159.52,159.61,30800.0,126.9534,127.0887,126.9375,127.0091,30800.0
2011-07-07 09:30:00,160.77,160.86,160.17,160.33,16500.0,127.9322,128.0038,127.4547,127.582,16500.0
2011-07-07 09:40:00,160.39,160.87,160.34,160.37,7300.0,127.6298,128.0118,127.59,127.6139,7300.0
2011-07-07 09:50:00,160.48,160.94,160.48,160.7,11200.0,127.7014,128.0675,127.7014,127.8765,11200.0
2011-07-07 10:00:00,160.79,160.86,160.43,160.43,2800.0,127.9481,128.0038,127.6616,127.6616,2800.0
2011-07-07 10:10:00,160.54,160.62,160.4,160.41,5300.0,127.7492,127.8128,127.6377,127.6457,5300.0
2011-07-07 10:20:00,160.44,160.61,160.29,160.61,4200.0,127.6696,127.8049,127.5502,127.8049,4200.0
2011-07-07 10:30:00,160.54,160.77,160.48,160.77,4000.0,127.7492,127.9322,127.7014,127.9322,4000.0
2011-07-07 10:40:00,160.77,160.86,160.57,160.67,4600.0,127.9322,128.0038,127.773,127.8526,4600.0
2011-07-07 10:50:00,160.74,160.74,160.31,160.41,6900.0,127.9083,127.9083,127.5661,127.6457,6900.0
2011-07-07 11:00:00,160.42,160.65,160.34,160.56,5100.0,127.6537,127.8367,127.59,127.7651,5100.0
2011-07-07 11:10:00,160.57,160.62,160.49,160.57,2300.0,127.773,127.8128,127.7094,127.773,2300.0
2011-07-07 11:20:00,160.5,160.56,160.41,160.45,4100.0,127.7173,127.7651,127.6457,127.6775,4100.0
2011-07-07 11:30:00,160.41,160.51,160.4,160.51,4100.0,127.6457,127.7253,127.6377,127.7253,4100.0
2011-07-07 11:40:00,160.51,160.51,160.43,160.44,4300.0,127.7253,127.7253,127.6616,127.6696,4300.0
2011-07-07 11:50:00,160.47,160.47,160.38,160.42,2200.0,127.6935,127.6935,127.6218,127.6537,2200.0
2011-07-07 12:00:00,160.48,160.51,160.44,160.51,5200.0,127.7014,127.7253,127.6696,127.7253,5200.0
2011-07-07 12:10:00,160.51,160.69,160.51,160.54,7300.0,127.7253,127.8685,127.7253,127.7492,7300.0
2011-07-07 12:20:00,160.61,160.83,160.61,160.83,2300.0,127.8049,127.9799,127.8049,127.9799,2300.0
2011-07-07 12:30:00,160.84,160.87,160.65,160.66,4800.0,127.9879,128.0118,127.8367,127.8446,4800.0
2011-07-07 12:40:00,160.66,160.69,160.45,160.49,4300.0,127.8446,127.8685,127.6775,127.7094,4300.0
2011-07-07 12:50:00,160.49,160.53,160.42,160.42,2300.0,127.7094,127.7412,127.6537,127.6537,2300.0
2011-07-07 13:00:00,160.42,160.62,160.4,160.59,5000.0,127.6537,127.8128,127.6377,127.7889,5000.0
2011-07-07 13:10:00,160.62,160.62,160.46,160.5,2700.0,127.8128,127.8128,127.6855,127.7173,2700.0
2011-07-07 13:20:00,160.5,160.7,160.5,160.6,17100.0,127.7173,127.8765,127.7173,127.7969,17100.0
2011-07-07 13:30:00,160.57,160.67,160.57,160.61,2300.0,127.773,127.8526,127.773,127.8049,2300.0
2011-07-07 13:40:00,160.64,160.68,160.57,160.61,3100.0,127.8287,127.8606,127.773,127.8049,3100.0
2011-07-07 13:50:00,160.64,160.78,160.58,160.6,3400.0,127.8287,127.9401,127.781,127.7969,3400.0
2011-07-07 14:00:00,160.67,160.78,160.64,160.78,6100.0,127.8526,127.9401,127.8287,127.9401,6100.0
2011-07-07 14:10:00,160.78,160.94,160.76,160.92,11200.0,127.9401,128.0675,127.9242,128.0515,11200.0
2011-07-07 14:20:00,160.96,161.09,160.89,161.01,6800.0,128.0834,128.1868,128.0277,128.1232,6800.0
2011-07-07 14:30:00,160.99,161.06,160.86,160.89,5100.0,128.1072,128.1629,128.0038,128.0277,5100.0
2011-07-07 14:40:00,160.92,160.98,160.81,160.93,8200.0,128.0515,128.0993,127.964,128.0595,8200.0
2011-07-07 14:50:00,160.91,161.0,160.88,160.91,6100.0,128.0436,128.1152,128.0197,128.0436,6100.0
2011-07-07 15:00:00,160.92,160.96,160.81,160.87,5300.0,128.0515,128.0834,127.964,128.0118,5300.0
2011-07-07 15:10:00,160.91,161.11,160.91,161.04,6400.0,128.0436,128.2027,128.0436,128.147,6400.0
2011-07-07 15:20:00,161.04,161.21,160.96,160.96,8400.0,128.147,128.2823,128.0834,128.0834,8400.0
2011-07-07 15:30:00,160.96,160.97,160.72,160.74,13900.0,128.0834,128.0913,127.8924,127.9083,13900.0
2011-07-07 15:40:00,160.77,160.9,160.73,160.73,18400.0,127.9322,128.0356,127.9003,127.9003,18400.0
2011-07-07 15:50:00,160.74,160.89,160.69,160.79,26800.0,127.9083,128.0277,127.8685,127.9481,26800.0
2011-07-08 09:30:00,159.25,160.76,158.74,158.74,11900.0,126.7226,127.9242,126.3168,126.3168,11900.0
2011-07-08 09:40:00,158.77,159.6,158.77,159.38,34700.0,126.3407,127.0012,126.3407,126.8261,34700.0
2011-07-08 09:50:00,159.36,159.78,159.31,159.48,4700.0,126.8102,127.1444,126.7704,126.9057,4700.0
2011-07-08 10:00:00,159.42,159.63,159.22,159.45,10100.0,126.8579,127.025,126.6988,126.8818,10100.0
2011-07-08 10:10:00,159.35,159.46,158.89,159.11,8900.0,126.8022,126.8897,126.4362,126.6112,8900.0
2011-07-08 10:20:00,159.04,159.48,158.91,159.48,7800.0,126.5555,126.9057,126.4521,126.9057,7800.0
2011-07-08 10:30:00,159.43,159.47,159.15,159.41,2500.0,126.8659,126.8977,126.6431,126.85,2500.0
2011-07-08 10:40:00,159.47,159.6,159.2,159.34,5400.0,126.8977,127.0012,126.6829,126.7943,5400.0
2011-07-08 10:50:00,159.23,159.51,159.18,159.45,4000.0,126.7067,126.9295,126.6669,126.8818,4000.0
2011-07-08 11:00:00,159.39,159.4,159.04,159.17,7600.0,126.834,126.842,126.5555,126.659,7600.0
2011-07-08 11:10:00,159.19,159.19,158.86,159.19,9100.0,126.6749,126.6749,126.4123,126.6749,9100.0
2011-07-08 11:20:00,159.14,159.46,159.12,159.21,1800.0,126.6351,126.8897,126.6192,126.6908,1800.0
2011-07-08 11:30:00,159.21,159.56,158.96,159.56,3900.0,126.6908,126.9693,126.4919,126.9693,3900.0
2011-07-08 11:40:00,159.55,159.63,159.47,159.47,2100.0,126.9614,127.025,126.8977,126.8977,2100.0
2011-07-08 11:50:00,159.52,159.59,159.46,159.56,3400.0,126.9375,126.9932,126.8897,126.9693,3400.0
2011-07-08 12:00:00,159.56,159.62,159.26,159.26,3700.0,126.9693,127.0171,126.7306,126.7306,3700.0
2011-07-08 12:10:00,159.3,159.31,159.08,159.26,2400.0,126.7624,126.7704,126.5874,126.7306,2400.0
2011-07-08 12:20:00,159.27,159.33,159.2,159.26,5600.0,126.7386,126.7863,126.6829,126.7306,5600.0
2011-07-08 12:30:00,159.22,159.44,159.21,159.4,6800.0,126.6988,126.8738,126.6908,126.842,6800.0
2011-07-08 12:40:00,159.37,159.49,159.26,159.38,8200.0,126.8181,126.9136,126.7306,126.8261,8200.0
2011-07-08 12:50:00,159.46,159.46,159.29,159.35,3300.0,126.8897,126.8897,126.7545,126.8022,3300.0
2011-07-08 13:00:00,159.26,159.27,159.04,159.15,5700.0,126.7306,126.7386,126.5555,126.6431,5700.0
2011-07-08 13:10:00,159.14,159.2,158.9,158.94,4100.0,126.6351,126.6829,126.4441,126.476,4100.0
2011-07-08 13:20:00,159.01,159.19,158.95,159.19,4400.0,126.5317,126.6749,126.4839,126.6749,4400.0
2011-07-08 13:30:00,159.3,159.6,159.3,159.54,8100.0,126.7624,127.0012,126.7624,126.9534,8100.0
2011-07-08 13:40:00,159.42,159.47,159.09,159.09,2800.0,126.8579,126.8977,126.5953,126.5953,2800.0
2011-07-08 13:50:00,159.1,159.3,159.07,159.2,5000.0,126.6033,126.7624,126.5794,126.6829,5000.0
2011-07-08 14:00:00,159.23,159.3,159.07,159.28,7000.0,126.7067,126.7624,126.5794,126.7465,7000.0
2011-07-08 14:10:00,159.31,159.42,159.13,159.39,8400.0,126.7704,126.8579,126.6272,126.834,8400.0
2011-07-08 14:20:00,159.39,159.43,159.23,159.41,5000.0,126.834,126.8659,126.7067,126.85,5000.0
2011-07-08 14:30:00,159.45,159.71,159.45,159.7,9400.0,126.8818,127.0887,126.8818,127.0807,9400.0
2011-07-08 14:40:00,159.72,159.96,159.69,159.95,9600.0,127.0966,127.2876,127.0728,127.2797,9600.0
2011-07-08 14:50:00,159.94,160.05,159.87,160.04,9100.0,127.2717,127.3592,127.216,127.3513,9100.0
2011-07-08 15:00:00,160.03,160.46,160.01,160.37,11700.0,127.3433,127.6855,127.3274,127.6139,11700.0
2011-07-08 15:10:00,160.31,160.39,160.19,160.26,14600.0,127.5661,127.6298,127.4706,127.5263,14600.0
2011-07-08 15:20:00,160.27,160.49,160.17,160.37,11200.0,127.5343,127.7094,127.4547,127.6139,11200.0
2011-07-08 15:30:00,160.37,160.81,160.37,160.65,17600.0,127.6139,127.964,127.6139,127.8367,17600.0
2011-07-08 15:40:00,160.61,160.92,160.54,160.88,24100.0,127.8049,128.0515,127.7492,128.0197,24100.0
2011-07-08 15:50:00,160.92,160.95,160.58,160.7,37300.0,128.0515,128.0754,127.781,127.8765,37300.0
2011-07-11 09:30:00,159.04,159.41,158.5,159.41,10900.0,126.5555,126.85,126.1258,126.85,10900.0
2011-07-11 09:40:00,159.41,159.68,159.16,159.51,9100.0,126.85,127.0648,126.651,126.9295,9100.0
2011-07-11 09:50:00,159.51,159.8,159.32,159.37,6000.0,126.9295,127.1603,126.7783,126.8181,6000.0
2011-07-11 10:00:00,159.41,159.65,159.27,159.43,12100.0,126.85,127.0409,126.7386,126.8659,12100.0
2011-07-11 10:10:00,159.4,160.12,159.28,159.28,18400.0,126.842,127.4149,126.7465,126.7465,18400.0
2011-07-11 10:20:00,159.11,159.23,158.87,159.02,5500.0,126.6112,126.7067,126.4203,126.5396,5500.0
2011-07-11 10:30:00,158.93,158.99,158.43,158.43,6900.0,126.468,126.5157,126.0701,126.0701,6900.0
2011-07-11 10:40:00,158.37,158.5,158.31,158.43,4600.0,126.0224,126.1258,125.9746,126.0701,4600.0
2011-07-11 10:50:00,158.51,158.51,158.19,158.32,6600.0,126.1338,126.1338,125.8791,125.9826,6600.0
2011-07-11 11:00:00,158.36,158.7,158.23,158.7,7500.0,126.0144,126.285,125.911,126.285,7500.0
2011-07-11 11:10:00,158.81,158.98,158.56,158.92,5600.0,126.3725,126.5078,126.1736,126.46,5600.0
2011-07-11 11:20:00,159.0,159.35,159.0,159.19,12800.0,126.5237,126.8022,126.5237,126.6749,12800.0
2011-07-11 11:30:00,159.19,159.44,159.12,159.28,6300.0,126.6749,126.8738,126.6192,126.7465,6300.0
2011-07-11 11:40:00,159.26,159.38,159.17,159.38,4900.0,126.7306,126.8261,126.659,126.8261,4900.0
2011-07-11 11:50:00,159.33,159.49,159.09,159.09,5900.0,126.7863,126.9136,126.5953,126.5953,5900.0
2011-07-11 12:00:00,159.05,159.19,159.02,159.19,6400.0,126.5635,126.6749,126.5396,126.6749,6400.0
2011-07-11 12:10:00,159.17,159.31,159.14,159.29,5000.0,126.659,126.7704,126.6351,126.7545,5000.0
2011-07-11 12:20:00,159.29,159.45,159.22,159.22,14600.0,126.7545,126.8818,126.6988,126.6988,14600.0
2011-07-11 12:30:00,159.24,159.24,158.84,158.91,4700.0,126.7147,126.7147,126.3964,126.4521,4700.0
2011-07-11 12:40:00,158.9,158.97,158.55,158.61,3700.0,126.4441,126.4998,126.1656,126.2134,3700.0
2011-07-11 12:50:00,158.61,158.65,158.54,158.59,2800.0,126.2134,126.2452,126.1577,126.1974,2800.0
2011-07-11 13:00:00,158.61,158.65,158.56,158.58,3100.0,126.2134,126.2452,126.1736,126.1895,3100.0
2011-07-11 13:10:00,158.61,158.62,158.16,158.18,5700.0,126.2134,126.2213,125.8553,125.8712,5700.0
2011-07-11 13:20:00,158.16,158.43,158.16,158.43,6900.0,125.8553,126.0701,125.8553,126.0701,6900.0
2011-07-11 13:30:00,158.44,158.63,158.42,158.57,4100.0,126.0781,126.2293,126.0622,126.1815,4100.0
2011-07-11 13:40:00,158.51,158.64,158.42,158.64,4300.0,126.1338,126.2372,126.0622,126.2372,4300.0
2011-07-11 13:50:00,158.67,159.01,158.67,158.95,6400.0,126.2611,126.5317,126.2611,126.4839,6400.0
2011-07-11 14:00:00,158.94,158.96,158.7,158.77,25000.0,126.476,126.4919,126.285,126.3407,25000.0
2011-07-11 14:10:00,158.75,158.8,158.37,158.37,4000.0,126.3248,126.3646,126.0224,126.0224,4000.0
2011-07-11 14:20:00,158.34,158.48,158.29,158.36,3400.0,125.9985,126.1099,125.9587,126.0144,3400.0
2011-07-11 14:30:00,158.3,158.53,158.07,158.5,3100.0,125.9667,126.1497,125.7837,126.1258,3100.0
2011-07-11 14:40:00,158.55,158.66,158.44,158.49,11000.0,126.1656,126.2532,126.0781,126.1179,11000.0
2011-07-11 14:50:00,158.42,158.42,158.24,158.34,5300.0,126.0622,126.0622,125.9189,125.9985,5300.0
2011-07-11 15:00:00,158.33,158.51,158.08,158.08,5500.0,125.9906,126.1338,125.7916,125.7916,5500.0
2011-07-11 15:10:00,158.08,158.17,157.98,158.12,10200.0,125.7916,125.8632,125.712,125.8234,10200.0
2011-07-11 15:20:00,158.06,158.49,158.01,158.48,9200.0,125.7757,126.1179,125.7359,126.1099,9200.0
2011-07-11 15:30:00,158.49,158.53,158.22,158.25,10200.0,126.1179,126.1497,125.903,125.9269,10200.0
2011-07-11 15:40:00,158.33,158.51,158.23,158.25,17000.0,125.9906,126.1338,125.911,125.9269,17000.0
2011-07-11 15:50:00,158.27,158.62,158.17,158.51,28900.0,125.9428,126.2213,125.8632,126.1338,28900.0
2011-07-12 09:30:00,158.38,159.34,158.38,158.98,27000.0,126.0303,126.7943,126.0303,126.5078,27000.0
2011-07-12 09:40:00,158.99,159.39,158.47,158.47,6600.0,126.5157,126.834,126.102,126.102,6600.0
2011-07-12 09:50:00,158.47,158.59,157.75,158.48,7200.0,126.102,126.1974,125.529,126.1099,7200.0
2011-07-12 10:00:00,158.31,159.47,158.31,159.03,11900.0,125.9746,126.8977,125.9746,126.5476,11900.0
2011-07-12 10:10:00,159.03,159.15,158.73,159.15,5700.0,126.5476,126.6431,126.3089,126.6431,5700.0
2011-07-12 10:20:00,158.99,159.2,158.56,158.9,6400.0,126.5157,126.6829,126.1736,126.4441,6400.0
2011-07-12 10:30:00,158.77,158.78,158.64,158.73,5000.0,126.3407,126.3486,126.2372,126.3089,5000.0
2011-07-12 10:40:00,158.74,158.83,158.55,158.55,5300.0,126.3168,126.3884,126.1656,126.1656,5300.0
2011-07-12 10:50:00,158.45,158.47,158.18,158.38,6500.0,126.086,126.102,125.8712,126.0303,6500.0
2011-07-12 11:00:00,158.33,158.53,158.24,158.32,3400.0,125.9906,126.1497,125.9189,125.9826,3400.0
2011-07-12 11:10:00,158.32,158.57,158.31,158.31,4800.0,125.9826,126.1815,125.9746,125.9746,4800.0
2011-07-12 11:20:00,158.42,158.85,158.42,158.71,2500.0,126.0622,126.4043,126.0622,126.2929,2500.0
2011-07-12 11:30:00,158.81,158.89,158.47,158.65,5500.0,126.3725,126.4362,126.102,126.2452,5500.0
2011-07-12 11:40:00,158.68,159.02,158.68,158.81,3300.0,126.2691,126.5396,126.2691,126.3725,3300.0
2011-07-12 11:50:00,158.83,158.98,158.8,158.84,5100.0,126.3884,126.5078,126.3646,126.3964,5100.0
2011-07-12 12:00:00,158.87,159.13,158.7,159.12,5400.0,126.4203,126.6272,126.285,126.6192,5400.0
2011-07-12 12:10:00,159.12,159.15,158.9,158.95,3500.0,126.6192,126.6431,126.4441,126.4839,3500.0
2011-07-12 12:20:00,158.93,159.1,158.86,158.86,3900.0,126.468,126.6033,126.4123,126.4123,3900.0
2011-07-12 12:30:00,158.81,158.87,158.68,158.69,3100.0,126.3725,126.4203,126.2691,126.277,3100.0
2011-07-12 12:40:00,158.7,158.7,158.46,158.5,9600.0,126.285,126.285,126.094,126.1258,9600.0
2011-07-12 12:50:00,158.47,158.72,158.47,158.69,2000.0,126.102,126.3009,126.102,126.277,2000.0
2011-07-12 13:00:00,158.76,158.98,158.66,158.98,5900.0,126.3327,126.5078,126.2532,126.5078,5900.0
2011-07-12 13:10:00,158.95,159.07,158.62,158.7,5600.0,126.4839,126.5794,126.2213,126.285,5600.0
2011-07-12 13:20:00,158.7,158.9,158.34,158.4,7800.0,126.285,126.4441,125.9985,126.0463,7800.0
2011-07-12 13:30:00,158.41,158.67,158.3,158.66,5500.0,126.0542,126.2611,125.9667,126.2532,5500.0
2011-07-12 13:40:00,158.68,158.73,158.39,158.73,4900.0,126.2691,126.3089,126.0383,126.3089,4900.0
2011-07-12 13:50:00,158.72,158.73,158.48,158.57,3900.0,126.3009,126.3089,126.1099,126.1815,3900.0
2011-07-12 14:00:00,158.44,159.08,158.44,158.98,7500.0,126.0781,126.5874,126.0781,126.5078,7500.0
2011-07-12 14:10:00,158.94,159.49,158.94,159.33,7600.0,126.476,126.9136,126.476,126.7863,7600.0
2011-07-12 14:20:00,159.4,159.53,159.13,159.22,3200.0,126.842,126.9455,126.6272,126.6988,3200.0
2011-07-12 14:30:00,159.15,159.25,158.78,158.83,6900.0,126.6431,126.7226,126.3486,126.3884,6900.0
2011-07-12 14:40:00,158.84,158.94,158.66,158.84,6500.0,126.3964,126.476,126.2532,126.3964,6500.0
2011-07-12 14:50:00,158.77,158.87,158.6,158.66,4900.0,126.3407,126.4203,126.2054,126.2532,4900.0
2011-07-12 15:00:00,158.65,158.8,158.52,158.52,9500.0,126.2452,126.3646,126.1417,126.1417,9500.0
2011-07-12 15:10:00,158.5,158.67,158.29,158.66,8200.0,126.1258,126.2611,125.9587,126.2532,8200.0
2011-07-12 15:20:00,158.67,158.9,158.29,158.61,10300.0,126.2611,126.4441,125.9587,126.2134,10300.0
2011-07-12 15:30:00,158.64,158.73,158.37,158.73,10100.0,126.2372,126.3089,126.0224,126.3089,10100.0
2011-07-12 15:40:00,158.73,158.73,158.21,158.21,20500.0,126.3089,126.3089,125.8951,125.8951,20500.0
2011-07-12 15:50:00,158.22,158.44,158.2,158.26,16500.0,125.903,126.0781,125.8871,125.9349,16500.0
2011-07-13 09:30:00,158.77,159.47,158.71,159.1,18000.0,126.3407,126.8977,126.2929,126.6033,18000.0
2011-07-13 09:40:00,159.33,159.64,159.32,159.55,2800.0,126.7863,127.033,126.7783,126.9614,2800.0
2011-07-13 09:50:00,159.46,159.46,158.41,158.44,9200.0,126.8897,126.8897,126.0542,126.0781,9200.0
2011-07-13 10:00:00,158.79,159.93,158.71,159.48,16800.0,126.3566,127.2637,126.2929,126.9057,16800.0
2011-07-13 10:10:00,159.38,159.95,159.27,159.82,5600.0,126.8261,127.2797,126.7386,127.1762,5600.0
2011-07-13 10:20:00,159.86,160.42,159.76,160.14,15800.0,127.208,127.6537,127.1285,127.4309,15800.0
2011-07-13 10:30:00,160.17,160.71,160.17,160.54,14300.0,127.4547,127.8844,127.4547,127.7492,14300.0
2011-07-13 10:40:00,160.54,160.9,160.46,160.9,9400.0,127.7492,128.0356,127.6855,128.0356,9400.0
2011-07-13 10:50:00,160.94,161.0,160.73,160.73,9100.0,128.0675,128.1152,127.9003,127.9003,9100.0
2011-07-13 11:00:00,160.73,160.8,160.6,160.76,6600.0,127.9003,127.956,127.7969,127.9242,6600.0
2011-07-13 11:10:00,160.77,160.92,160.76,160.87,3700.0,127.9322,128.0515,127.9242,128.0118,3700.0
2011-07-13 11:20:00,160.83,161.01,160.83,160.86,7700.0,127.9799,128.1232,127.9799,128.0038,7700.0
2011-07-13 11:30:00,160.83,160.83,160.62,160.81,3000.0,127.9799,127.9799,127.8128,127.964,3000.0
2011-07-13 11:40:00,160.79,161.02,160.63,160.72,3200.0,127.9481,128.1311,127.8208,127.8924,3200.0
2011-07-13 11:50:00,160.71,160.78,160.6,160.78,2100.0,127.8844,127.9401,127.7969,127.9401,2100.0
2011-07-13 12:00:00,160.81,160.81,160.6,160.79,4400.0,127.964,127.964,127.7969,127.9481,4400.0
2011-07-13 12:10:00,160.93,161.01,160.77,160.88,3600.0,128.0595,128.1232,127.9322,128.0197,3600.0
2011-07-13 12:20:00,160.88,160.88,160.66,160.66,1500.0,128.0197,128.0197,127.8446,127.8446,1500.0
2011-07-13 12:30:00,160.66,160.67,160.45,160.45,5200.0,127.8446,127.8526,127.6775,127.6775,5200.0
2011-07-13 12:40:00,160.5,160.69,160.38,160.69,2400.0,127.7173,127.8685,127.6218,127.8685,2400.0
2011-07-13 12:50:00,160.59,160.63,160.45,160.48,1600.0,127.7889,127.8208,127.6775,127.7014,1600.0
2011-07-13 13:00:00,160.44,160.5,160.09,160.19,5100.0,127.6696,127.7173,127.3911,127.4706,5100.0
2011-07-13 13:10:00,160.2,160.2,159.83,159.91,4200.0,127.4786,127.4786,127.1842,127.2478,4200.0
2011-07-13 13:20:00,159.89,159.96,159.74,159.82,4500.0,127.2319,127.2876,127.1126,127.1762,4500.0
2011-07-13 13:30:00,159.88,160.26,159.81,160.17,3000.0,127.224,127.5263,127.1683,127.4547,3000.0
2011-07-13 13:40:00,160.13,160.15,160.05,160.05,1900.0,127.4229,127.4388,127.3592,127.3592,1900.0
2011-07-13 13:50:00,159.93,159.94,159.53,159.65,4100.0,127.2637,127.2717,126.9455,127.0409,4100.0
2011-07-13 14:00:00,159.62,159.77,159.5,159.74,5700.0,127.0171,127.1364,126.9216,127.1126,5700.0
2011-07-13 14:10:00,159.72,159.72,159.34,159.37,4900.0,127.0966,127.0966,126.7943,126.8181,4900.0
2011-07-13 14:20:00,159.36,159.36,159.07,159.18,2000.0,126.8102,126.8102,126.5794,126.6669,2000.0
2011-07-13 14:30:00,159.38,159.53,159.24,159.53,3600.0,126.8261,126.9455,126.7147,126.9455,3600.0
2011-07-13 14:40:00,159.54,159.54,159.22,159.35,5100.0,126.9534,126.9534,126.6988,126.8022,5100.0
2011-07-13 14:50:00,159.34,159.72,159.34,159.55,3200.0,126.7943,127.0966,126.7943,126.9614,3200.0
2011-07-13 15:00:00,159.52,159.67,159.27,159.4,13300.0,126.9375,127.0569,126.7386,126.842,13300.0
2011-07-13 15:10:00,159.36,159.43,158.71,158.71,7000.0,126.8102,126.8659,126.2929,126.2929,7000.0
2011-07-13 15:20:00,158.72,158.85,158.53,158.7,8500.0,126.3009,126.4043,126.1497,126.285,8500.0
2011-07-13 15:30:00,158.71,158.92,158.58,158.58,10200.0,126.2929,126.46,126.1895,126.1895,10200.0
2011-07-13 15:40:00,158.59,158.71,158.36,158.61,15400.0,126.1974,126.2929,126.0144,126.2134,15400.0
2011-07-13 15:50:00,158.61,158.82,158.51,158.7,15000.0,126.2134,126.3805,126.1338,126.285,15000.0
2011-07-14 09:30:00,159.54,159.54,158.9,159.01,10300.0,126.9534,126.9534,126.4441,126.5317,10300.0
2011-07-14 09:40:00,159.23,159.69,159.23,159.69,11300.0,126.7067,127.0728,126.7067,127.0728,11300.0
2011-07-14 09:50:00,159.82,160.43,159.8,160.41,16800.0,127.1762,127.6616,127.1603,127.6457,16800.0
2011-07-14 10:00:00,160.57,160.68,160.13,160.44,18200.0,127.773,127.8606,127.4229,127.6696,18200.0
2011-07-14 10:10:00,160.35,160.37,159.86,160.31,7200.0,127.598,127.6139,127.208,127.5661,7200.0
2011-07-14 10:20:00,160.42,160.67,160.29,160.29,8300.0,127.6537,127.8526,127.5502,127.5502,8300.0
2011-07-14 10:30:00,160.47,160.47,159.5,159.81,12200.0,127.6935,127.6935,126.9216,127.1683,12200.0
2011-07-14 10:40:00,159.83,159.83,159.15,159.37,8200.0,127.1842,127.1842,126.6431,126.8181,8200.0
2011-07-14 10:50:00,159.29,159.54,158.8,158.97,8300.0,126.7545,126.9534,126.3646,126.4998,8300.0
2011-07-14 11:00:00,158.82,159.21,158.75,159.21,1700.0,126.3805,126.6908,126.3248,126.6908,1700.0
2011-07-14 11:10:00,159.21,159.32,159.1,159.32,1700.0,126.6908,126.7783,126.6033,126.7783,1700.0
2011-07-14 11:20:00,159.26,159.34,159.08,159.2,1600.0,126.7306,126.7943,126.5874,126.6829,1600.0
2011-07-14 11:30:00,158.96,159.03,158.63,158.64,3700.0,126.4919,126.5476,126.2293,126.2372,3700.0
2011-07-14 11:40:00,158.62,159.06,158.61,158.91,3500.0,126.2213,126.5714,126.2134,126.4521,3500.0
2011-07-14 11:50:00,158.83,158.99,158.74,158.86,1200.0,126.3884,126.5157,126.3168,126.4123,1200.0
2011-07-14 12:00:00,158.73,158.82,158.5,158.5,4300.0,126.3089,126.3805,126.1258,126.1258,4300.0
2011-07-14 12:10:00,158.42,158.62,158.04,158.05,2800.0,126.0622,126.2213,125.7598,125.7677,2800.0
2011-07-14 12:20:00,157.96,158.01,157.78,158.01,6300.0,125.6961,125.7359,125.5529,125.7359,6300.0
2011-07-14 12:30:00,158.02,158.2,157.97,158.0,5000.0,125.7439,125.8871,125.7041,125.728,5000.0
2011-07-14 12:40:00,158.05,158.1,157.77,157.77,7100.0,125.7677,125.8075,125.5449,125.5449,7100.0
2011-07-14 12:50:00,157.71,157.71,157.22,157.33,5800.0,125.4972,125.4972,125.1073,125.1948,5800.0
2011-07-14 13:00:00,157.29,157.4,156.91,157.16,13000.0,125.163,125.2505,124.8606,125.0595,13000.0
2011-07-14 13:10:00,157.12,157.17,156.61,156.61,6700.0,125.0277,125.0675,124.6219,124.6219,6700.0
2011-07-14 13:20:00,156.57,157.09,156.5,156.98,15900.0,124.59,125.0038,124.5343,124.9163,15900.0
2011-07-14 13:30:00,156.99,157.96,156.99,157.57,26400.0,124.9243,125.6961,124.9243,125.3858,26400.0
2011-07-14 13:40:00,157.51,157.74,157.14,157.38,5200.0,125.338,125.5211,125.0436,125.2346,5200.0
2011-07-14 13:50:00,157.34,157.5,157.21,157.5,6300.0,125.2028,125.3301,125.0993,125.3301,6300.0
2011-07-14 14:00:00,157.57,157.74,157.31,157.5,9400.0,125.3858,125.5211,125.1789,125.3301,9400.0
2011-07-14 14:10:00,157.6,158.0,157.54,157.7,9500.0,125.4097,125.728,125.3619,125.4892,9500.0
2011-07-14 14:20:00,157.65,157.74,157.25,157.38,6600.0,125.4494,125.5211,125.1311,125.2346,6600.0
2011-07-14 14:30:00,157.4,157.59,156.91,156.91,12700.0,125.2505,125.4017,124.8606,124.8606,12700.0
2011-07-14 14:40:00,156.95,157.18,156.84,156.84,9600.0,124.8924,125.0754,124.8049,124.8049,9600.0
2011-07-14 14:50:00,156.84,157.0,156.72,156.86,7100.0,124.8049,124.9322,124.7094,124.8208,7100.0
2011-07-14 15:00:00,156.85,156.91,156.25,156.35,21500.0,124.8128,124.8606,124.3354,124.415,21500.0
2011-07-14 15:10:00,156.22,156.6,156.18,156.6,14500.0,124.3115,124.6139,124.2797,124.6139,14500.0
2011-07-14 15:20:00,156.62,156.93,156.44,156.59,17100.0,124.6298,124.8765,124.4866,124.606,17100.0
2011-07-14 15:30:00,156.51,156.82,156.4,156.64,30400.0,124.5423,124.789,124.4548,124.6457,30400.0
2011-07-14 15:40:00,156.7,156.7,156.36,156.55,34200.0,124.6935,124.6935,124.4229,124.5741,34200.0
2011-07-14 15:50:00,156.51,156.62,156.12,156.56,42800.0,124.5423,124.6298,124.232,124.5821,42800.0
2011-07-15 09:30:00,157.55,158.2,157.55,158.05,54900.0,125.3699,125.8871,125.3699,125.7677,54900.0
2011-07-15 09:40:00,157.85,158.36,157.85,158.31,8900.0,125.6086,126.0144,125.6086,125.9746,8900.0
2011-07-15 09:50:00,158.24,158.24,157.28,157.65,25000.0,125.9189,125.9189,125.155,125.4494,25000.0
2011-07-15 10:00:00,157.75,158.26,157.42,157.69,19500.0,125.529,125.9349,125.2664,125.4813,19500.0
2011-07-15 10:10:00,157.73,157.79,157.24,157.24,12500.0,125.5131,125.5609,125.1232,125.1232,12500.0
2011-07-15 10:20:00,157.14,157.42,156.88,157.39,18100.0,125.0436,125.2664,124.8367,125.2426,18100.0
2011-07-15 10:30:00,157.38,157.69,156.84,156.87,12100.0,125.2346,125.4813,124.8049,124.8288,12100.0
2011-07-15 10:40:00,156.72,157.28,156.72,156.92,11700.0,124.7094,125.155,124.7094,124.8686,11700.0
2011-07-15 10:50:00,156.85,157.16,156.65,157.0,5100.0,124.8128,125.0595,124.6537,124.9322,5100.0
2011-07-15 11:00:00,157.0,157.3,156.87,157.2,7900.0,124.9322,125.1709,124.8288,125.0914,7900.0
2011-07-15 11:10:00,157.11,157.62,157.08,157.2,8200.0,125.0197,125.4256,124.9959,125.0914,8200.0
2011-07-15 11:20:00,157.25,157.34,157.01,157.03,11400.0,125.1311,125.2028,124.9402,124.9561,11400.0
2011-07-15 11:30:00,157.03,157.05,156.91,156.94,5500.0,124.9561,124.972,124.8606,124.8845,5500.0
2011-07-15 11:40:00,156.95,157.01,156.78,156.9,6200.0,124.8924,124.9402,124.7571,124.8526,6200.0
2011-07-15 11:50:00,156.99,157.12,156.63,157.02,13400.0,124.9243,125.0277,124.6378,124.9481,13400.0
2011-07-15 12:00:00,156.96,157.64,156.83,157.39,6700.0,124.9004,125.4415,124.7969,125.2426,6700.0
2011-07-15 12:10:00,157.35,157.5,156.98,156.98,3900.0,125.2107,125.3301,124.9163,124.9163,3900.0
2011-07-15 12:20:00,157.01,157.32,156.99,157.32,4300.0,124.9402,125.1869,124.9243,125.1869,4300.0
2011-07-15 12:30:00,157.45,157.5,157.08,157.14,2600.0,125.2903,125.3301,124.9959,125.0436,2600.0
2011-07-15 12:40:00,157.14,157.2,156.74,156.93,3800.0,125.0436,125.0914,124.7253,124.8765,3800.0
2011-07-15 12:50:00,157.0,157.09,156.91,157.02,3000.0,124.9322,125.0038,124.8606,124.9481,3000.0
2011-07-15 13:00:00,157.02,157.09,157.01,157.07,1300.0,124.9481,125.0038,124.9402,124.9879,1300.0
2011-07-15 13:10:00,157.16,157.16,156.95,156.95,1500.0,125.0595,125.0595,124.8924,124.8924,1500.0
2011-07-15 13:20:00,156.92,157.37,156.86,157.21,10900.0,124.8686,125.2266,124.8208,125.0993,10900.0
2011-07-15 13:30:00,157.2,157.28,157.07,157.2,1900.0,125.0914,125.155,124.9879,125.0914,1900.0
2011-07-15 13:40:00,157.14,157.21,157.02,157.04,3600.0,125.0436,125.0993,124.9481,124.964,3600.0
2011-07-15 13:50:00,156.87,157.08,156.63,156.76,6200.0,124.8288,124.9959,124.6378,124.7412,6200.0
2011-07-15 14:00:00,156.76,157.18,156.75,157.13,8200.0,124.7412,125.0754,124.7333,125.0357,8200.0
2011-07-15 14:10:00,157.11,157.24,156.96,157.16,6700.0,125.0197,125.1232,124.9004,125.0595,6700.0
2011-07-15 14:20:00,157.13,157.45,156.97,157.07,8900.0,125.0357,125.2903,124.9083,124.9879,8900.0
2011-07-15 14:30:00,157.07,157.24,157.01,157.13,7200.0,124.9879,125.1232,124.9402,125.0357,7200.0
2011-07-15 14:40:00,157.2,157.41,157.03,157.21,5200.0,125.0914,125.2585,124.9561,125.0993,5200.0
2011-07-15 14:50:00,157.23,157.41,157.11,157.11,10000.0,125.1152,125.2585,125.0197,125.0197,10000.0
2011-07-15 15:00:00,157.16,157.38,156.86,157.36,11400.0,125.0595,125.2346,124.8208,125.2187,11400.0
2011-07-15 15:10:00,157.47,157.5,157.3,157.44,6700.0,125.3062,125.3301,125.1709,125.2823,6700.0
2011-07-15 15:20:00,157.41,157.72,157.34,157.61,12900.0,125.2585,125.5051,125.2028,125.4176,12900.0
2011-07-15 15:30:00,157.65,157.82,157.46,157.63,12400.0,125.4494,125.5847,125.2983,125.4335,12400.0
2011-07-15 15:40:00,157.68,157.81,157.4,157.74,26300.0,125.4733,125.5768,125.2505,125.5211,26300.0
2011-07-15 15:50:00,157.69,157.74,157.48,157.62,30700.0,125.4813,125.5211,125.3142,125.4256,30700.0
2011-07-18 09:30:00,157.44,157.44,156.63,157.36,20800.0,125.2823,125.2823,124.6378,125.2187,20800.0
2011-07-18 09:40:00,157.32,157.58,156.94,156.97,4200.0,125.1869,125.3937,124.8845,124.9083,4200.0
2011-07-18 09:50:00,157.0,157.44,156.91,157.08,17900.0,124.9322,125.2823,124.8606,124.9959,17900.0
2011-07-18 10:00:00,157.08,157.18,156.75,156.92,34200.0,124.9959,125.0754,124.7333,124.8686,34200.0
2011-07-18 10:10:00,156.9,157.0,156.39,156.55,14800.0,124.8526,124.9322,124.4468,124.5741,14800.0
2011-07-18 10:20:00,156.65,156.92,156.5,156.77,5800.0,124.6537,124.8686,124.5343,124.7492,5800.0
2011-07-18 10:30:00,156.75,156.75,156.03,156.09,9400.0,124.7333,124.7333,124.1603,124.2081,9400.0
2011-07-18 10:40:00,156.2,156.57,156.2,156.21,10700.0,124.2956,124.59,124.2956,124.3036,10700.0
2011-07-18 10:50:00,156.15,156.68,156.07,156.62,20200.0,124.2558,124.6776,124.1922,124.6298,20200.0
2011-07-18 11:00:00,156.56,156.65,156.34,156.49,12000.0,124.5821,124.6537,124.407,124.5264,12000.0
2011-07-18 11:10:00,156.49,156.56,156.3,156.4,26000.0,124.5264,124.5821,124.3752,124.4548,26000.0
2011-07-18 11:20:00,156.43,156.55,156.3,156.39,15800.0,124.4786,124.5741,124.3752,124.4468,15800.0
2011-07-18 11:30:00,156.31,156.6,156.27,156.45,15600.0,124.3831,124.6139,124.3513,124.4946,15600.0
2011-07-18 11:40:00,156.42,156.6,156.26,156.42,10200.0,124.4707,124.6139,124.3434,124.4707,10200.0
2011-07-18 11:50:00,156.36,156.51,156.03,156.16,5600.0,124.4229,124.5423,124.1603,124.2638,5600.0
2011-07-18 12:00:00,156.11,156.19,155.96,156.02,7900.0,124.224,124.2877,124.1046,124.1524,7900.0
2011-07-18 12:10:00,156.0,156.15,155.92,156.15,9600.0,124.1365,124.2558,124.0728,124.2558,9600.0
2011-07-18 12:20:00,156.09,156.12,155.65,155.66,5600.0,124.2081,124.232,123.858,123.8659,5600.0
2011-07-18 12:30:00,155.73,155.93,155.65,155.77,10100.0,123.9216,124.0808,123.858,123.9534,10100.0
2011-07-18 12:40:00,155.74,155.74,155.43,155.6,10200.0,123.9296,123.9296,123.6829,123.8182,10200.0
2011-07-18 12:50:00,155.59,155.71,155.43,155.6,5500.0,123.8102,123.9057,123.6829,123.8182,5500.0
2011-07-18 13:00:00,155.73,155.73,155.44,155.44,5400.0,123.9216,123.9216,123.6908,123.6908,5400.0
2011-07-18 13:10:00,155.42,155.42,154.75,155.09,23000.0,123.6749,123.6749,123.1418,123.4123,23000.0
2011-07-18 13:20:00,155.05,155.6,155.02,155.6,18300.0,123.3805,123.8182,123.3566,123.8182,18300.0
2011-07-18 13:30:00,155.6,155.87,155.55,155.58,14600.0,123.8182,124.033,123.7784,123.8023,14600.0
2011-07-18 13:40:00,155.68,155.84,155.58,155.69,9500.0,123.8818,124.0091,123.8023,123.8898,9500.0
2011-07-18 13:50:00,155.71,155.97,155.61,155.81,10700.0,123.9057,124.1126,123.8261,123.9853,10700.0
2011-07-18 14:00:00,155.82,156.12,155.59,156.1,11400.0,123.9932,124.232,123.8102,124.216,11400.0
2011-07-18 14:10:00,156.13,156.28,156.0,156.17,8100.0,124.2399,124.3593,124.1365,124.2717,8100.0
2011-07-18 14:20:00,156.16,156.29,156.01,156.01,5200.0,124.2638,124.3672,124.1444,124.1444,5200.0
2011-07-18 14:30:00,156.02,156.1,155.74,156.0,7700.0,124.1524,124.216,123.9296,124.1365,7700.0
2011-07-18 14:40:00,155.96,156.28,155.95,156.07,5000.0,124.1046,124.3593,124.0967,124.1922,5000.0
2011-07-18 14:50:00,156.1,156.35,155.96,156.35,6800.0,124.216,124.415,124.1046,124.415,6800.0
2011-07-18 15:00:00,156.39,156.75,156.35,156.54,11100.0,124.4468,124.7333,124.415,124.5662,11100.0
2011-07-18 15:10:00,156.44,156.54,156.27,156.41,7600.0,124.4866,124.5662,124.3513,124.4627,7600.0
2011-07-18 15:20:00,156.33,156.47,156.06,156.22,8200.0,124.3991,124.5105,124.1842,124.3115,8200.0
2011-07-18 15:30:00,156.2,156.52,155.98,156.5,10900.0,124.2956,124.5503,124.1205,124.5343,10900.0
2011-07-18 15:40:00,156.48,156.5,156.03,156.27,17500.0,124.5184,124.5343,124.1603,124.3513,17500.0
2011-07-18 15:50:00,156.28,156.59,156.22,156.31,22900.0,124.3593,124.606,124.3115,124.3831,22900.0
2011-07-19 09:30:00,155.49,155.49,153.33,155.08,105700.0,123.7306,123.7306,122.0118,123.4044,105700.0
2011-07-19 09:40:00,155.08,155.53,154.32,154.43,74500.0,123.4044,123.7625,122.7996,122.8871,74500.0
2011-07-19 09:50:00,154.34,155.3,153.0,153.0,88500.0,122.8155,123.5794,121.7492,121.7492,88500.0
2011-07-19 10:00:00,153.1,155.41,152.79,155.24,67800.0,121.8288,123.667,121.5821,123.5317,67800.0
2011-07-19 10:10:00,155.24,155.35,154.38,154.45,23100.0,123.5317,123.6192,122.8474,122.9031,23100.0
2011-07-19 10:20:00,154.59,155.02,154.12,154.91,18300.0,123.0145,123.3566,122.6405,123.2691,18300.0
2011-07-19 10:30:00,154.9,155.32,154.89,155.11,43400.0,123.2611,123.5954,123.2532,123.4283,43400.0
2011-07-19 10:40:00,155.09,156.2,154.85,156.12,26200.0,123.4123,124.2956,123.2214,124.232,26200.0
2011-07-19 10:50:00,156.07,156.59,155.97,156.09,22000.0,124.1922,124.606,124.1126,124.2081,22000.0
2011-07-19 11:00:00,156.13,156.35,155.92,156.04,10700.0,124.2399,124.415,124.0728,124.1683,10700.0
2011-07-19 11:10:00,156.05,156.17,155.69,155.69,19900.0,124.1763,124.2717,123.8898,123.8898,19900.0
2011-07-19 11:20:00,155.68,155.87,155.65,155.7,40300.0,123.8818,124.033,123.858,123.8977,40300.0
2011-07-19 11:30:00,155.69,155.76,154.92,155.19,20500.0,123.8898,123.9455,123.2771,123.4919,20500.0
2011-07-19 11:40:00,155.13,155.13,154.59,154.82,6700.0,123.4442,123.4442,123.0145,123.1975,6700.0
2011-07-19 11:50:00,154.87,155.15,154.76,154.88,8000.0,123.2373,123.4601,123.1497,123.2452,8000.0
2011-07-19 12:00:00,154.84,155.02,154.59,154.59,7000.0,123.2134,123.3566,123.0145,123.0145,7000.0
2011-07-19 12:10:00,154.59,155.38,154.59,155.09,7700.0,123.0145,123.6431,123.0145,123.4123,7700.0
2011-07-19 12:20:00,155.09,155.14,154.96,155.11,5700.0,123.4123,123.4521,123.3089,123.4283,5700.0
2011-07-19 12:30:00,155.18,155.72,155.12,155.59,7600.0,123.484,123.9137,123.4362,123.8102,7600.0
2011-07-19 12:40:00,155.53,155.57,155.28,155.46,6200.0,123.7625,123.7943,123.5635,123.7068,6200.0
2011-07-19 12:50:00,155.54,155.81,155.39,155.54,30100.0,123.7704,123.9853,123.6511,123.7704,30100.0
2011-07-19 13:00:00,155.54,155.59,155.34,155.35,3400.0,123.7704,123.8102,123.6113,123.6192,3400.0
2011-07-19 13:10:00,155.33,156.05,155.32,156.05,8000.0,123.6033,124.1763,123.5954,124.1763,8000.0
2011-07-19 13:20:00,155.92,156.13,155.85,156.13,7300.0,124.0728,124.2399,124.0171,124.2399,7300.0
2011-07-19 13:30:00,156.13,156.23,155.15,155.63,19700.0,124.2399,124.3195,123.4601,123.842,19700.0
2011-07-19 13:40:00,155.59,156.17,155.5,155.75,9100.0,123.8102,124.2717,123.7386,123.9375,9100.0
2011-07-19 13:50:00,155.75,155.98,155.73,155.98,12700.0,123.9375,124.1205,123.9216,124.1205,12700.0
2011-07-19 14:00:00,155.98,156.1,155.86,156.09,7300.0,124.1205,124.216,124.0251,124.2081,7300.0
2011-07-19 14:10:00,156.11,156.21,155.78,155.85,11900.0,124.224,124.3036,123.9614,124.0171,11900.0
2011-07-19 14:20:00,155.85,155.96,155.76,155.87,10200.0,124.0171,124.1046,123.9455,124.033,10200.0
2011-07-19 14:30:00,155.84,156.32,155.82,156.32,10400.0,124.0091,124.3911,123.9932,124.3911,10400.0
2011-07-19 14:40:00,156.32,156.73,156.26,156.67,15800.0,124.3911,124.7174,124.3434,124.6696,15800.0
2011-07-19 14:50:00,156.67,156.82,156.3,156.34,15100.0,124.6696,124.789,124.3752,124.407,15100.0
2011-07-19 15:00:00,156.41,156.51,156.29,156.42,13700.0,124.4627,124.5423,124.3672,124.4707,13700.0
2011-07-19 15:10:00,156.46,156.58,156.37,156.47,13700.0,124.5025,124.598,124.4309,124.5105,13700.0
2011-07-19 15:20:00,156.49,156.56,156.24,156.4,19700.0,124.5264,124.5821,124.3274,124.4548,19700.0
2011-07-19 15:30:00,156.4,156.45,155.89,155.9,47100.0,124.4548,124.4946,124.0489,124.0569,47100.0
2011-07-19 15:40:00,155.98,156.54,155.77,156.32,41200.0,124.1205,124.5662,123.9534,124.3911,41200.0
2011-07-19 15:50:00,156.38,156.5,156.05,156.18,67200.0,124.4388,124.5343,124.1763,124.2797,67200.0
2011-07-20 09:30:00,157.45,157.65,156.66,156.7,21600.0,125.2903,125.4494,124.6617,124.6935,21600.0
2011-07-20 09:40:00,156.54,156.62,155.72,155.72,23500.0,124.5662,124.6298,123.9137,123.9137,23500.0
2011-07-20 09:50:00,155.65,155.68,154.96,155.14,28000.0,123.858,123.8818,123.3089,123.4521,28000.0
2011-07-20 10:00:00,155.15,155.15,154.53,154.82,39400.0,123.4601,123.4601,122.9667,123.1975,39400.0
2011-07-20 10:10:00,154.72,155.24,154.72,154.91,7600.0,123.1179,123.5317,123.1179,123.2691,7600.0
2011-07-20 10:20:00,155.03,155.53,155.01,155.37,9000.0,123.3646,123.7625,123.3487,123.6351,9000.0
2011-07-20 10:30:00,155.47,156.04,155.39,155.92,13700.0,123.7147,124.1683,123.6511,124.0728,13700.0
2011-07-20 10:40:00,155.98,156.35,155.95,156.16,10400.0,124.1205,124.415,124.0967,124.2638,10400.0
2011-07-20 10:50:00,156.07,156.36,155.84,156.27,7500.0,124.1922,124.4229,124.0091,124.3513,7500.0
2011-07-20 11:00:00,156.32,156.4,155.49,155.51,18300.0,124.3911,124.4548,123.7306,123.7465,18300.0
2011-07-20 11:10:00,155.53,155.68,155.44,155.68,7000.0,123.7625,123.8818,123.6908,123.8818,7000.0
2011-07-20 11:20:00,155.6,155.81,155.5,155.56,7400.0,123.8182,123.9853,123.7386,123.7863,7400.0
2011-07-20 11:30:00,155.62,155.64,155.39,155.55,6800.0,123.8341,123.85,123.6511,123.7784,6800.0
2011-07-20 11:40:00,155.52,155.66,155.32,155.32,5500.0,123.7545,123.8659,123.5954,123.5954,5500.0
2011-07-20 11:50:00,155.22,155.36,155.22,155.32,3100.0,123.5158,123.6272,123.5158,123.5954,3100.0
2011-07-20 12:00:00,155.33,155.71,155.33,155.7,8300.0,123.6033,123.9057,123.6033,123.8977,8300.0
2011-07-20 12:10:00,155.62,155.75,155.55,155.64,5100.0,123.8341,123.9375,123.7784,123.85,5100.0
2011-07-20 12:20:00,155.63,155.77,155.52,155.64,7200.0,123.842,123.9534,123.7545,123.85,7200.0
2011-07-20 12:30:00,155.73,155.86,155.61,155.72,7000.0,123.9216,124.0251,123.8261,123.9137,7000.0
2011-07-20 12:40:00,155.7,155.88,155.67,155.88,7800.0,123.8977,124.041,123.8739,124.041,7800.0
2011-07-20 12:50:00,155.88,155.96,155.78,155.85,6400.0,124.041,124.1046,123.9614,124.0171,6400.0
2011-07-20 13:00:00,155.88,155.89,155.66,155.7,6800.0,124.041,124.0489,123.8659,123.8977,6800.0
2011-07-20 13:10:00,155.67,155.69,155.46,155.65,6900.0,123.8739,123.8898,123.7068,123.858,6900.0
2011-07-20 13:20:00,155.69,155.98,155.69,155.98,3900.0,123.8898,124.1205,123.8898,124.1205,3900.0
2011-07-20 13:30:00,156.02,156.05,155.78,155.91,7900.0,124.1524,124.1763,123.9614,124.0648,7900.0
2011-07-20 13:40:00,155.9,155.99,155.81,155.93,5400.0,124.0569,124.1285,123.9853,124.0808,5400.0
2011-07-20 13:50:00,155.94,156.15,155.94,156.15,4500.0,124.0887,124.2558,124.0887,124.2558,4500.0
2011-07-20 14:00:00,156.18,156.31,156.14,156.26,6600.0,124.2797,124.3831,124.2479,124.3434,6600.0
2011-07-20 14:10:00,156.27,156.39,156.22,156.28,6000.0,124.3513,124.4468,124.3115,124.3593,6000.0
2011-07-20 14:20:00,156.28,156.48,156.27,156.48,4800.0,124.3593,124.5184,124.3513,124.5184,4800.0
2011-07-20 14:30:00,156.48,156.49,156.25,156.25,7900.0,124.5184,124.5264,124.3354,124.3354,7900.0
2011-07-20 14:40:00,156.26,156.42,155.93,155.94,6600.0,124.3434,124.4707,124.0808,124.0887,6600.0
2011-07-20 14:50:00,155.97,156.07,155.86,155.87,8300.0,124.1126,124.1922,124.0251,124.033,8300.0
2011-07-20 15:00:00,155.89,156.05,155.87,156.04,7300.0,124.0489,124.1763,124.033,124.1683,7300.0
2011-07-20 15:10:00,156.04,156.09,155.84,155.84,15000.0,124.1683,124.2081,124.0091,124.0091,15000.0
2011-07-20 15:20:00,155.79,155.8,155.47,155.62,10800.0,123.9694,123.9773,123.7147,123.8341,10800.0
2011-07-20 15:30:00,155.55,155.84,155.35,155.82,24100.0,123.7784,124.0091,123.6192,123.9932,24100.0
2011-07-20 15:40:00,155.81,155.83,155.36,155.43,21400.0,123.9853,124.0012,123.6272,123.6829,21400.0
2011-07-20 15:50:00,155.43,155.74,155.39,155.71,28700.0,123.6829,123.9296,123.6511,123.9057,28700.0
2011-07-21 09:30:00,156.57,156.72,155.33,155.36,13100.0,124.59,124.7094,123.6033,123.6272,13100.0
2011-07-21 09:40:00,155.42,157.01,155.36,156.86,22000.0,123.6749,124.9402,123.6272,124.8208,22000.0
2011-07-21 09:50:00,156.92,157.3,156.86,156.94,9700.0,124.8686,125.1709,124.8208,124.8845,9700.0
2011-07-21 10:00:00,156.97,157.47,156.79,157.22,19200.0,124.9083,125.3062,124.7651,125.1073,19200.0
2011-07-21 10:10:00,157.31,157.68,157.31,157.68,4900.0,125.1789,125.4733,125.1789,125.4733,4900.0
2011-07-21 10:20:00,157.71,157.89,157.61,157.75,12700.0,125.4972,125.6404,125.4176,125.529,12700.0
2011-07-21 10:30:00,157.78,157.79,157.59,157.67,8300.0,125.5529,125.5609,125.4017,125.4654,8300.0
2011-07-21 10:40:00,157.71,157.74,157.13,157.27,7100.0,125.4972,125.5211,125.0357,125.1471,7100.0
2011-07-21 10:50:00,157.2,157.44,156.91,156.91,5200.0,125.0914,125.2823,124.8606,124.8606,5200.0
2011-07-21 11:00:00,156.92,157.14,156.89,156.97,10800.0,124.8686,125.0436,124.8447,124.9083,10800.0
2011-07-21 11:10:00,157.01,157.12,156.94,157.04,7800.0,124.9402,125.0277,124.8845,124.964,7800.0
2011-07-21 11:20:00,157.04,157.04,156.3,156.44,13800.0,124.964,124.964,124.3752,124.4866,13800.0
2011-07-21 11:30:00,156.42,156.53,156.2,156.29,8300.0,124.4707,124.5582,124.2956,124.3672,8300.0
2011-07-21 11:40:00,156.26,156.33,155.92,156.01,10700.0,124.3434,124.3991,124.0728,124.1444,10700.0
2011-07-21 11:50:00,155.92,156.01,155.74,155.85,11100.0,124.0728,124.1444,123.9296,124.0171,11100.0
2011-07-21 12:00:00,155.89,155.89,155.75,155.84,15100.0,124.0489,124.0489,123.9375,124.0091,15100.0
2011-07-21 12:10:00,155.78,155.87,155.58,155.62,5400.0,123.9614,124.033,123.8023,123.8341,5400.0
2011-07-21 12:20:00,155.72,155.76,155.49,155.53,15800.0,123.9137,123.9455,123.7306,123.7625,15800.0
2011-07-21 12:30:00,155.51,155.76,155.43,155.68,15300.0,123.7465,123.9455,123.6829,123.8818,15300.0
2011-07-21 12:40:00,155.88,156.81,155.87,156.39,21000.0,124.041,124.781,124.033,124.4468,21000.0
2011-07-21 12:50:00,156.41,156.41,155.9,156.23,15500.0,124.4627,124.4627,124.0569,124.3195,15500.0
2011-07-21 13:00:00,156.18,156.31,155.96,156.02,6500.0,124.2797,124.3831,124.1046,124.1524,6500.0
2011-07-21 13:10:00,156.05,156.34,155.99,156.29,6000.0,124.1763,124.407,124.1285,124.3672,6000.0
2011-07-21 13:20:00,156.28,156.52,156.19,156.47,9500.0,124.3593,124.5503,124.2877,124.5105,9500.0
2011-07-21 13:30:00,156.47,156.53,156.31,156.41,5000.0,124.5105,124.5582,124.3831,124.4627,5000.0
2011-07-21 13:40:00,156.49,156.49,156.27,156.27,4800.0,124.5264,124.5264,124.3513,124.3513,4800.0
2011-07-21 13:50:00,156.29,156.34,156.09,156.28,7500.0,124.3672,124.407,124.2081,124.3593,7500.0
2011-07-21 14:00:00,156.38,156.44,156.19,156.28,9700.0,124.4388,124.4866,124.2877,124.3593,9700.0
2011-07-21 14:10:00,156.28,156.52,156.15,156.15,17300.0,124.3593,124.5503,124.2558,124.2558,17300.0
2011-07-21 14:20:00,156.21,156.35,156.17,156.35,6600.0,124.3036,124.415,124.2717,124.415,6600.0
2011-07-21 14:30:00,156.3,156.53,156.2,156.52,8500.0,124.3752,124.5582,124.2956,124.5503,8500.0
2011-07-21 14:40:00,156.45,156.67,156.38,156.56,7500.0,124.4946,124.6696,124.4388,124.5821,7500.0
2011-07-21 14:50:00,156.54,156.64,156.44,156.64,7400.0,124.5662,124.6457,124.4866,124.6457,7400.0
2011-07-21 15:00:00,156.61,156.72,156.38,156.38,12700.0,124.6219,124.7094,124.4388,124.4388,12700.0
2011-07-21 15:10:00,156.34,156.79,156.34,156.75,13300.0,124.407,124.7651,124.407,124.7333,13300.0
2011-07-21 15:20:00,156.81,156.82,156.56,156.68,12600.0,124.781,124.789,124.5821,124.6776,12600.0
2011-07-21 15:30:00,156.66,156.66,156.18,156.32,20700.0,124.6617,124.6617,124.2797,124.3911,20700.0
2011-07-21 15:40:00,156.35,156.42,156.06,156.16,43600.0,124.415,124.4707,124.1842,124.2638,43600.0
2011-07-21 15:50:00,156.16,156.25,155.99,156.18,61700.0,124.2638,124.3354,124.1285,124.2797,61700.0
2011-07-22 09:30:00,156.15,156.64,155.99,156.1,8200.0,124.2558,124.6457,124.1285,124.216,8200.0
2011-07-22 09:40:00,156.11,156.72,155.97,156.16,6600.0,124.224,124.7094,124.1126,124.2638,6600.0
2011-07-22 09:50:00,156.02,156.02,155.42,155.53,5400.0,124.1524,124.1524,123.6749,123.7625,5400.0
2011-07-22 10:00:00,155.52,155.7,155.25,155.37,9400.0,123.7545,123.8977,123.5397,123.6351,9400.0
2011-07-22 10:10:00,155.33,155.46,154.83,155.0,31000.0,123.6033,123.7068,123.2054,123.3407,31000.0
2011-07-22 10:20:00,154.99,155.11,154.73,155.1,6700.0,123.3328,123.4283,123.1259,123.4203,6700.0
2011-07-22 10:30:00,155.11,155.2,154.85,154.95,17300.0,123.4283,123.4999,123.2214,123.3009,17300.0
2011-07-22 10:40:00,154.96,155.21,154.86,155.06,8100.0,123.3089,123.5078,123.2293,123.3885,8100.0
2011-07-22 10:50:00,155.2,155.35,155.08,155.26,15300.0,123.4999,123.6192,123.4044,123.5476,15300.0
2011-07-22 11:00:00,155.35,155.75,155.35,155.51,12600.0,123.6192,123.9375,123.6192,123.7465,12600.0
2011-07-22 11:10:00,155.53,155.7,155.53,155.64,3600.0,123.7625,123.8977,123.7625,123.85,3600.0
2011-07-22 11:20:00,155.64,155.64,155.39,155.54,3200.0,123.85,123.85,123.6511,123.7704,3200.0
2011-07-22 11:30:00,155.57,155.65,155.28,155.56,14300.0,123.7943,123.858,123.5635,123.7863,14300.0
2011-07-22 11:40:00,155.7,155.82,155.53,155.55,3300.0,123.8977,123.9932,123.7625,123.7784,3300.0
2011-07-22 11:50:00,155.55,155.62,155.37,155.44,7700.0,123.7784,123.8341,123.6351,123.6908,7700.0
2011-07-22 12:00:00,155.5,155.62,155.21,155.61,3600.0,123.7386,123.8341,123.5078,123.8261,3600.0
2011-07-22 12:10:00,155.61,155.7,155.54,155.65,2300.0,123.8261,123.8977,123.7704,123.858,2300.0
2011-07-22 12:20:00,155.59,155.64,155.48,155.59,2900.0,123.8102,123.85,123.7227,123.8102,2900.0
2011-07-22 12:30:00,155.56,155.56,155.29,155.32,1400.0,123.7863,123.7863,123.5715,123.5954,1400.0
2011-07-22 12:40:00,155.32,155.43,155.31,155.41,2800.0,123.5954,123.6829,123.5874,123.667,2800.0
2011-07-22 12:50:00,155.47,155.7,155.47,155.67,3400.0,123.7147,123.8977,123.7147,123.8739,3400.0
2011-07-22 13:00:00,155.68,155.68,155.39,155.62,7000.0,123.8818,123.8818,123.6511,123.8341,7000.0
2011-07-22 13:10:00,155.67,155.78,155.61,155.78,3300.0,123.8739,123.9614,123.8261,123.9614,3300.0
2011-07-22 13:20:00,155.79,155.8,155.68,155.69,1800.0,123.9694,123.9773,123.8818,123.8898,1800.0
2011-07-22 13:30:00,155.69,155.76,155.62,155.67,3700.0,123.8898,123.9455,123.8341,123.8739,3700.0
2011-07-22 13:40:00,155.67,155.68,155.55,155.62,2200.0,123.8739,123.8818,123.7784,123.8341,2200.0
2011-07-22 13:50:00,155.66,155.77,155.66,155.77,2600.0,123.8659,123.9534,123.8659,123.9534,2600.0
2011-07-22 14:00:00,155.79,155.81,155.37,155.47,14500.0,123.9694,123.9853,123.6351,123.7147,14500.0
2011-07-22 14:10:00,155.47,155.54,155.42,155.52,4700.0,123.7147,123.7704,123.6749,123.7545,4700.0
2011-07-22 14:20:00,155.52,155.55,155.44,155.5,4700.0,123.7545,123.7784,123.6908,123.7386,4700.0
2011-07-22 14:30:00,155.54,155.66,155.48,155.53,5900.0,123.7704,123.8659,123.7227,123.7625,5900.0
2011-07-22 14:40:00,155.54,155.57,155.47,155.48,4900.0,123.7704,123.7943,123.7147,123.7227,4900.0
2011-07-22 14:50:00,155.5,155.57,155.5,155.57,1900.0,123.7386,123.7943,123.7386,123.7943,1900.0
2011-07-22 15:00:00,155.61,155.64,155.48,155.54,8900.0,123.8261,123.85,123.7227,123.7704,8900.0
2011-07-22 15:10:00,155.57,155.72,155.54,155.66,12400.0,123.7943,123.9137,123.7704,123.8659,12400.0
2011-07-22 15:20:00,155.66,155.68,155.55,155.57,9100.0,123.8659,123.8818,123.7784,123.7943,9100.0
2011-07-22 15:30:00,155.5,155.58,155.44,155.5,10200.0,123.7386,123.8023,123.6908,123.7386,10200.0
2011-07-22 15:40:00,155.49,155.5,155.3,155.37,31800.0,123.7306,123.7386,123.5794,123.6351,31800.0
2011-07-22 15:50:00,155.34,155.47,155.24,155.41,19200.0,123.6113,123.7147,123.5317,123.667,19200.0
2011-07-25 09:30:00,154.15,154.39,153.66,154.39,10900.0,122.6643,122.8553,122.2744,122.8553,10900.0
2011-07-25 09:40:00,154.19,154.29,153.52,153.52,25100.0,122.6962,122.7757,122.163,122.163,25100.0
2011-07-25 09:50:00,153.77,153.94,153.39,153.91,11600.0,122.3619,122.4972,122.0596,122.4734,11600.0
2011-07-25 10:00:00,153.95,154.43,153.92,154.43,5500.0,122.5052,122.8871,122.4813,122.8871,5500.0
2011-07-25 10:10:00,154.5,154.55,154.29,154.32,4900.0,122.9428,122.9826,122.7757,122.7996,4900.0
2011-07-25 10:20:00,154.36,154.67,154.24,154.44,8700.0,122.8314,123.0781,122.736,122.8951,8700.0
2011-07-25 10:30:00,154.53,154.53,154.23,154.26,3800.0,122.9667,122.9667,122.728,122.7519,3800.0
2011-07-25 10:40:00,154.33,154.63,154.27,154.3,10700.0,122.8076,123.0463,122.7598,122.7837,10700.0
2011-07-25 10:50:00,154.24,154.32,153.88,154.13,6800.0,122.736,122.7996,122.4495,122.6484,6800.0
2011-07-25 11:00:00,154.17,154.54,154.17,154.54,14300.0,122.6802,122.9747,122.6802,122.9747,14300.0
2011-07-25 11:10:00,154.5,154.61,154.36,154.52,17500.0,122.9428,123.0304,122.8314,122.9588,17500.0
2011-07-25 11:20:00,154.46,154.72,154.42,154.69,16300.0,122.911,123.1179,122.8792,123.094,16300.0
2011-07-25 11:30:00,154.64,155.17,154.64,155.06,14000.0,123.0542,123.476,123.0542,123.3885,14000.0
2011-07-25 11:40:00,155.09,155.41,154.96,155.08,14600.0,123.4123,123.667,123.3089,123.4044,14600.0
2011-07-25 11:50:00,155.05,155.45,154.99,155.45,15700.0,123.3805,123.6988,123.3328,123.6988,15700.0
2011-07-25 12:00:00,155.46,155.48,155.29,155.29,4300.0,123.7068,123.7227,123.5715,123.5715,4300.0
2011-07-25 12:10:00,155.29,155.65,155.29,155.57,14000.0,123.5715,123.858,123.5715,123.7943,14000.0
2011-07-25 12:20:00,155.53,155.64,155.5,155.57,3200.0,123.7625,123.85,123.7386,123.7943,3200.0
2011-07-25 12:30:00,155.58,155.73,155.46,155.46,7500.0,123.8023,123.9216,123.7068,123.7068,7500.0
2011-07-25 12:40:00,155.46,155.58,155.45,155.5,5400.0,123.7068,123.8023,123.6988,123.7386,5400.0
2011-07-25 12:50:00,155.58,155.58,155.34,155.48,4700.0,123.8023,123.8023,123.6113,123.7227,4700.0
2011-07-25 13:00:00,155.51,155.69,155.43,155.52,8700.0,123.7465,123.8898,123.6829,123.7545,8700.0
2011-07-25 13:10:00,155.58,155.69,155.53,155.62,28500.0,123.8023,123.8898,123.7625,123.8341,28500.0
2011-07-25 13:20:00,155.62,155.73,155.58,155.62,18500.0,123.8341,123.9216,123.8023,123.8341,18500.0
2011-07-25 13:30:00,155.63,155.81,155.63,155.69,8700.0,123.842,123.9853,123.842,123.8898,8700.0
2011-07-25 13:40:00,155.69,155.88,155.67,155.81,11100.0,123.8898,124.041,123.8739,123.9853,11100.0
2011-07-25 13:50:00,155.79,155.83,155.67,155.7,10100.0,123.9694,124.0012,123.8739,123.8977,10100.0
2011-07-25 14:00:00,155.68,155.84,155.68,155.77,25300.0,123.8818,124.0091,123.8818,123.9534,25300.0
2011-07-25 14:10:00,155.78,155.9,155.77,155.88,16200.0,123.9614,124.0569,123.9534,124.041,16200.0
2011-07-25 14:20:00,155.86,155.92,155.81,155.85,6100.0,124.0251,124.0728,123.9853,124.0171,6100.0
2011-07-25 14:30:00,155.86,155.91,155.56,155.61,10700.0,124.0251,124.0648,123.7863,123.8261,10700.0
2011-07-25 14:40:00,155.59,155.75,155.57,155.68,16800.0,123.8102,123.9375,123.7943,123.8818,16800.0
2011-07-25 14:50:00,155.7,155.86,155.63,155.77,22300.0,123.8977,124.0251,123.842,123.9534,22300.0
2011-07-25 15:00:00,155.77,155.77,155.28,155.31,12200.0,123.9534,123.9534,123.5635,123.5874,12200.0
2011-07-25 15:10:00,155.34,155.47,155.16,155.37,10700.0,123.6113,123.7147,123.468,123.6351,10700.0
2011-07-25 15:20:00,155.36,155.37,155.04,155.29,13900.0,123.6272,123.6351,123.3725,123.5715,13900.0
2011-07-25 15:30:00,155.27,155.48,155.15,155.39,16300.0,123.5556,123.7227,123.4601,123.6511,16300.0
2011-07-25 15:40:00,155.4,155.4,154.81,154.83,21500.0,123.659,123.659,123.1895,123.2054,21500.0
2011-07-25 15:50:00,154.84,154.95,154.75,154.84,28300.0,123.2134,123.3009,123.1418,123.2134,28300.0
2011-07-26 09:30:00,154.48,154.48,152.81,152.84,16800.0,122.9269,122.9269,121.598,121.6219,16800.0
2011-07-26 09:40:00,152.97,153.21,152.71,152.86,34700.0,121.7254,121.9163,121.5185,121.6378,34700.0
2011-07-26 09:50:00,152.87,152.99,152.02,152.19,11100.0,121.6458,121.7413,120.9694,121.1047,11100.0
2011-07-26 10:00:00,152.2,153.01,152.03,152.3,24500.0,121.1126,121.7572,120.9774,121.1922,24500.0
2011-07-26 10:10:00,152.41,152.69,152.36,152.48,17400.0,121.2797,121.5025,121.2399,121.3354,17400.0
2011-07-26 10:20:00,152.32,152.53,152.15,152.18,5600.0,121.2081,121.3752,121.0728,121.0967,5600.0
2011-07-26 10:30:00,152.24,152.3,151.94,151.94,9600.0,121.1445,121.1922,120.9057,120.9057,9600.0
2011-07-26 10:40:00,151.96,152.2,151.94,152.02,11200.0,120.9216,121.1126,120.9057,120.9694,11200.0
2011-07-26 10:50:00,152.11,152.12,151.7,151.88,13400.0,121.041,121.049,120.7148,120.858,13400.0
2011-07-26 11:00:00,151.88,152.02,151.75,151.98,10300.0,120.858,120.9694,120.7545,120.9376,10300.0
2011-07-26 11:10:00,151.97,151.97,151.56,151.56,13200.0,120.9296,120.9296,120.6033,120.6033,13200.0
2011-07-26 11:20:00,151.56,151.64,151.15,151.15,30300.0,120.6033,120.667,120.2771,120.2771,30300.0
2011-07-26 11:30:00,151.19,151.2,151.02,151.02,15400.0,120.3089,120.3169,120.1736,120.1736,15400.0
2011-07-26 11:40:00,151.09,151.14,150.9,150.9,17500.0,120.2293,120.2691,120.0782,120.0782,17500.0
2011-07-26 11:50:00,150.86,150.93,150.52,150.52,17900.0,120.0463,120.102,119.7758,119.7758,17900.0
2011-07-26 12:00:00,150.54,150.94,150.52,150.89,10100.0,119.7917,120.11,119.7758,120.0702,10100.0
2011-07-26 12:10:00,150.8,151.12,150.8,151.01,8000.0,119.9986,120.2532,119.9986,120.1657,8000.0
2011-07-26 12:20:00,151.01,151.03,150.34,150.39,32800.0,120.1657,120.1816,119.6325,119.6723,32800.0
2011-07-26 12:30:00,150.39,150.76,150.38,150.69,7600.0,119.6723,119.9668,119.6644,119.9111,7600.0
2011-07-26 12:40:00,150.75,150.81,150.48,150.59,3900.0,119.9588,120.0065,119.7439,119.8315,3900.0
2011-07-26 12:50:00,150.55,150.66,150.51,150.66,5000.0,119.7996,119.8872,119.7678,119.8872,5000.0
2011-07-26 13:00:00,150.66,150.85,150.56,150.7,6600.0,119.8872,120.0384,119.8076,119.919,6600.0
2011-07-26 13:10:00,150.71,150.71,150.44,150.44,7500.0,119.927,119.927,119.7121,119.7121,7500.0
2011-07-26 13:20:00,150.4,150.57,150.29,150.54,7300.0,119.6803,119.8156,119.5928,119.7917,7300.0
2011-07-26 13:30:00,150.51,150.56,150.43,150.55,7800.0,119.7678,119.8076,119.7042,119.7996,7800.0
2011-07-26 13:40:00,150.47,150.47,150.25,150.27,10000.0,119.736,119.736,119.5609,119.5768,10000.0
2011-07-26 13:50:00,150.29,150.45,150.29,150.45,6600.0,119.5928,119.7201,119.5928,119.7201,6600.0
2011-07-26 14:00:00,150.45,150.73,150.42,150.73,6800.0,119.7201,119.9429,119.6962,119.9429,6800.0
2011-07-26 14:10:00,150.73,150.83,150.59,150.81,11500.0,119.9429,120.0225,119.8315,120.0065,11500.0
2011-07-26 14:20:00,150.81,150.86,150.72,150.79,12300.0,120.0065,120.0463,119.9349,119.9906,12300.0
2011-07-26 14:30:00,150.79,150.79,150.54,150.57,11100.0,119.9906,119.9906,119.7917,119.8156,11100.0
2011-07-26 14:40:00,150.54,150.58,150.3,150.34,16300.0,119.7917,119.8235,119.6007,119.6325,16300.0
2011-07-26 14:50:00,150.34,150.54,150.25,150.27,11400.0,119.6325,119.7917,119.5609,119.5768,11400.0
2011-07-26 15:00:00,150.27,150.47,150.26,150.47,10100.0,119.5768,119.736,119.5689,119.736,10100.0
2011-07-26 15:10:00,150.45,150.52,150.39,150.5,16400.0,119.7201,119.7758,119.6723,119.7599,16400.0
2011-07-26 15:20:00,150.53,150.57,150.25,150.3,15900.0,119.7837,119.8156,119.5609,119.6007,15900.0
2011-07-26 15:30:00,150.33,150.39,150.23,150.32,27800.0,119.6246,119.6723,119.545,119.6166,27800.0
2011-07-26 15:40:00,150.27,150.34,149.63,149.63,38500.0,119.5768,119.6325,119.0676,119.0676,38500.0
2011-07-26 15:50:00,149.63,150.1,149.55,150.05,59800.0,119.0676,119.4416,119.0039,119.4018,59800.0
2011-07-27 09:30:00,150.0,150.0,147.98,147.99,22400.0,119.362,119.362,117.7546,117.7625,22400.0
2011-07-27 09:40:00,148.01,148.11,147.65,147.93,12700.0,117.7784,117.858,117.492,117.7148,12700.0
2011-07-27 09:50:00,147.93,147.95,147.29,147.5,10600.0,117.7148,117.7307,117.2055,117.3726,10600.0
2011-07-27 10:00:00,147.5,147.52,146.66,146.66,12700.0,117.3726,117.3885,116.7042,116.7042,12700.0
2011-07-27 10:10:00,146.66,146.94,146.56,146.71,12500.0,116.7042,116.927,116.6246,116.744,12500.0
2011-07-27 10:20:00,146.7,146.82,146.5,146.7,41700.0,116.736,116.8315,116.5769,116.736,41700.0
2011-07-27 10:30:00,146.55,146.98,146.32,146.95,31100.0,116.6167,116.9588,116.4336,116.935,31100.0
2011-07-27 10:40:00,146.88,147.59,146.71,147.58,16500.0,116.8793,117.4442,116.744,117.4363,16500.0
2011-07-27 10:50:00,147.6,148.45,147.59,148.43,34600.0,117.4522,118.1286,117.4442,118.1127,34600.0
2011-07-27 11:00:00,148.36,148.38,148.15,148.26,16600.0,118.057,118.0729,117.8899,117.9774,16600.0
2011-07-27 11:10:00,148.24,148.63,148.17,148.63,11700.0,117.9615,118.2718,117.9058,118.2718,11700.0
2011-07-27 11:20:00,148.64,149.09,148.47,149.09,41900.0,118.2798,118.6379,118.1445,118.6379,41900.0
2011-07-27 11:30:00,149.08,149.91,149.08,149.91,49500.0,118.6299,119.2904,118.6299,119.2904,49500.0
2011-07-27 11:40:00,149.89,150.61,149.89,150.2,57400.0,119.2745,119.8474,119.2745,119.5211,57400.0
2011-07-27 11:50:00,150.21,150.21,149.54,149.69,11500.0,119.5291,119.5291,118.9959,119.1153,11500.0
2011-07-27 12:00:00,149.6,149.66,149.16,149.31,13100.0,119.0437,119.0914,118.6936,118.8129,13100.0
2011-07-27 12:10:00,149.39,149.88,149.39,149.64,16300.0,118.8766,119.2665,118.8766,119.0755,16300.0
2011-07-27 12:20:00,149.56,149.73,149.44,149.73,6000.0,119.0119,119.1471,118.9164,119.1471,6000.0
2011-07-27 12:30:00,149.69,149.96,149.66,149.84,15000.0,119.1153,119.3302,119.0914,119.2347,15000.0
2011-07-27 12:40:00,149.84,150.12,149.8,149.91,8200.0,119.2347,119.4575,119.2028,119.2904,8200.0
2011-07-27 12:50:00,149.91,150.03,149.78,149.82,8700.0,119.2904,119.3859,119.1869,119.2188,8700.0
2011-07-27 13:00:00,149.83,149.95,149.59,149.86,14800.0,119.2267,119.3222,119.0357,119.2506,14800.0
2011-07-27 13:10:00,149.86,149.97,149.58,149.71,12800.0,119.2506,119.3381,119.0278,119.1312,12800.0
2011-07-27 13:20:00,149.66,149.86,149.55,149.76,9800.0,119.0914,119.2506,119.0039,119.171,9800.0
2011-07-27 13:30:00,149.73,149.73,149.37,149.44,5900.0,119.1471,119.1471,118.8607,118.9164,5900.0
2011-07-27 13:40:00,149.45,149.66,149.32,149.53,10500.0,118.9243,119.0914,118.8209,118.988,10500.0
2011-07-27 13:50:00,149.56,149.64,149.5,149.6,2900.0,119.0119,119.0755,118.9641,119.0437,2900.0
2011-07-27 14:00:00,149.53,149.7,149.38,149.6,9100.0,118.988,119.1233,118.8686,119.0437,9100.0
2011-07-27 14:10:00,149.58,149.62,149.31,149.38,6800.0,119.0278,119.0596,118.8129,118.8686,6800.0
2011-07-27 14:20:00,149.34,149.38,149.0,149.09,14500.0,118.8368,118.8686,118.5662,118.6379,14500.0
2011-07-27 14:30:00,149.09,149.15,148.96,149.06,24700.0,118.6379,118.6856,118.5344,118.614,24700.0
2011-07-27 14:40:00,149.09,149.28,149.0,149.18,11800.0,118.6379,118.789,118.5662,118.7095,11800.0
2011-07-27 14:50:00,149.14,149.21,149.0,149.09,21000.0,118.6776,118.7333,118.5662,118.6379,21000.0
2011-07-27 15:00:00,149.18,149.2,148.87,148.92,24600.0,118.7095,118.7254,118.4628,118.5026,24600.0
2011-07-27 15:10:00,148.95,149.0,148.66,148.71,35500.0,118.5265,118.5662,118.2957,118.3355,35500.0
2011-07-27 15:20:00,148.71,148.78,148.22,148.78,23600.0,118.3355,118.3912,117.9456,118.3912,23600.0
2011-07-27 15:30:00,148.77,149.11,148.77,149.09,27000.0,118.3832,118.6538,118.3832,118.6379,27000.0
2011-07-27 15:40:00,149.02,149.19,148.54,148.62,31100.0,118.5822,118.7174,118.2002,118.2639,31100.0
2011-07-27 15:50:00,148.59,149.12,148.49,148.71,59700.0,118.24,118.6617,118.1604,118.3355,59700.0
2011-07-28 09:30:00,148.76,149.17,147.83,148.96,10800.0,118.3753,118.7015,117.6352,118.5344,10800.0
2011-07-28 09:40:00,148.97,149.97,148.59,149.79,9000.0,118.5424,119.3381,118.24,119.1949,9000.0
2011-07-28 09:50:00,149.68,150.48,149.68,150.48,24200.0,119.1073,119.7439,119.1073,119.7439,24200.0
2011-07-28 10:00:00,150.48,151.25,150.21,151.08,37400.0,119.7439,120.3567,119.5291,120.2214,37400.0
2011-07-28 10:10:00,151.12,151.47,150.98,151.47,12000.0,120.2532,120.5317,120.1418,120.5317,12000.0
2011-07-28 10:20:00,151.46,151.53,151.12,151.43,9400.0,120.5238,120.5795,120.2532,120.4999,9400.0
2011-07-28 10:30:00,151.43,151.5,150.59,150.94,35100.0,120.4999,120.5556,119.8315,120.11,35100.0
2011-07-28 10:40:00,151.01,151.62,150.96,151.59,11700.0,120.1657,120.6511,120.1259,120.6272,11700.0
2011-07-28 10:50:00,151.57,151.74,151.39,151.71,14300.0,120.6113,120.7466,120.4681,120.7227,14300.0
2011-07-28 11:00:00,151.7,151.84,151.52,151.77,11700.0,120.7148,120.8262,120.5715,120.7705,11700.0
2011-07-28 11:10:00,151.82,151.92,151.62,151.9,12100.0,120.8102,120.8898,120.6511,120.8739,12100.0
2011-07-28 11:20:00,151.91,152.51,151.83,152.4,18000.0,120.8819,121.3593,120.8182,121.2718,18000.0
2011-07-28 11:30:00,152.4,152.56,152.36,152.54,17900.0,121.2718,121.3991,121.2399,121.3832,17900.0
2011-07-28 11:40:00,152.49,152.82,152.44,152.75,13400.0,121.3434,121.606,121.3036,121.5503,13400.0
2011-07-28 11:50:00,152.71,152.93,152.57,152.8,24600.0,121.5185,121.6935,121.4071,121.5901,24600.0
2011-07-28 12:00:00,152.8,152.84,152.33,152.35,15900.0,121.5901,121.6219,121.2161,121.232,15900.0
2011-07-28 12:10:00,152.35,152.35,151.53,151.53,13000.0,121.232,121.232,120.5795,120.5795,13000.0
2011-07-28 12:20:00,151.54,151.68,151.42,151.55,27800.0,120.5874,120.6988,120.4919,120.5954,27800.0
2011-07-28 12:30:00,151.56,151.8,151.41,151.47,7000.0,120.6033,120.7943,120.484,120.5317,7000.0
2011-07-28 12:40:00,151.54,151.61,151.35,151.41,8700.0,120.5874,120.6431,120.4362,120.484,8700.0
2011-07-28 12:50:00,151.41,151.54,151.24,151.44,9100.0,120.484,120.5874,120.3487,120.5079,9100.0
2011-07-28 13:00:00,151.48,151.48,151.22,151.27,11500.0,120.5397,120.5397,120.3328,120.3726,11500.0
2011-07-28 13:10:00,151.34,151.45,151.12,151.12,10100.0,120.4283,120.5158,120.2532,120.2532,10100.0
2011-07-28 13:20:00,151.09,151.15,150.72,151.15,6500.0,120.2293,120.2771,119.9349,120.2771,6500.0
2011-07-28 13:30:00,151.02,151.07,150.82,150.92,6600.0,120.1736,120.2134,120.0145,120.0941,6600.0
2011-07-28 13:40:00,150.97,151.15,150.69,150.86,9600.0,120.1339,120.2771,119.9111,120.0463,9600.0
2011-07-28 13:50:00,150.86,150.87,150.57,150.71,8000.0,120.0463,120.0543,119.8156,119.927,8000.0
2011-07-28 14:00:00,150.71,150.76,150.33,150.35,10700.0,119.927,119.9668,119.6246,119.6405,10700.0
2011-07-28 14:10:00,150.3,150.32,150.1,150.1,12400.0,119.6007,119.6166,119.4416,119.4416,12400.0
2011-07-28 14:20:00,150.1,150.26,149.87,149.98,12500.0,119.4416,119.5689,119.2585,119.3461,12500.0
2011-07-28 14:30:00,149.92,150.04,149.74,149.75,9000.0,119.2983,119.3938,119.1551,119.163,9000.0
2011-07-28 14:40:00,149.77,150.11,149.75,150.0,14000.0,119.179,119.4495,119.163,119.362,14000.0
2011-07-28 14:50:00,150.12,150.34,150.09,150.09,10700.0,119.4575,119.6325,119.4336,119.4336,10700.0
2011-07-28 15:00:00,150.05,150.08,149.73,149.93,11700.0,119.4018,119.4256,119.1471,119.3063,11700.0
2011-07-28 15:10:00,149.93,150.0,149.66,149.78,13400.0,119.3063,119.362,119.0914,119.1869,13400.0
2011-07-28 15:20:00,149.77,149.81,149.38,149.4,13300.0,119.179,119.2108,118.8686,118.8845,13300.0
2011-07-28 15:30:00,149.39,149.62,149.33,149.55,27700.0,118.8766,119.0596,118.8288,119.0039,27700.0
2011-07-28 15:40:00,149.56,149.58,148.76,148.99,53800.0,119.0119,119.0278,118.3753,118.5583,53800.0
2011-07-28 15:50:00,149.01,149.13,148.75,148.85,91500.0,118.5742,118.6697,118.3673,118.4469,91500.0
2011-07-29 09:30:00,146.33,147.78,146.33,146.86,9400.0,116.4416,117.5954,116.4416,116.8633,9400.0
2011-07-29 09:40:00,146.78,147.25,146.45,147.02,9800.0,116.7997,117.1737,116.5371,116.9907,9800.0
2011-07-29 09:50:00,147.08,148.24,147.08,148.24,7000.0,117.0384,117.9615,117.0384,117.9615,7000.0
2011-07-29 10:00:00,148.23,148.25,147.49,148.18,17700.0,117.9535,117.9694,117.3647,117.9137,17700.0
2011-07-29 10:10:00,148.08,148.18,147.73,147.78,8900.0,117.8342,117.9137,117.5556,117.5954,8900.0
2011-07-29 10:20:00,147.86,148.47,147.86,148.24,15600.0,117.6591,118.1445,117.6591,117.9615,15600.0
2011-07-29 10:30:00,148.2,148.42,147.86,148.16,14800.0,117.9296,118.1047,117.6591,117.8978,14800.0
2011-07-29 10:40:00,148.07,148.45,147.73,148.39,6000.0,117.8262,118.1286,117.5556,118.0808,6000.0
2011-07-29 10:50:00,148.45,149.09,148.45,148.99,11900.0,118.1286,118.6379,118.1286,118.5583,11900.0
2011-07-29 11:00:00,148.99,149.45,148.95,149.43,23500.0,118.5583,118.9243,118.5265,118.9084,23500.0
2011-07-29 11:10:00,149.44,149.56,149.02,149.34,6100.0,118.9164,119.0119,118.5822,118.8368,6100.0
2011-07-29 11:20:00,149.35,149.48,148.97,148.97,5100.0,118.8447,118.9482,118.5424,118.5424,5100.0
2011-07-29 11:30:00,148.94,149.0,148.71,148.81,3800.0,118.5185,118.5662,118.3355,118.415,3800.0
2011-07-29 11:40:00,148.81,149.06,148.55,148.62,4300.0,118.415,118.614,118.2082,118.2639,4300.0
2011-07-29 11:50:00,148.58,148.84,148.58,148.83,4500.0,118.232,118.4389,118.232,118.431,4500.0
2011-07-29 12:00:00,148.78,148.87,148.4,148.52,8100.0,118.3912,118.4628,118.0888,118.1843,8100.0
2011-07-29 12:10:00,148.46,148.56,148.14,148.4,12500.0,118.1365,118.2161,117.8819,118.0888,12500.0
2011-07-29 12:20:00,148.36,148.65,148.36,148.45,5600.0,118.057,118.2877,118.057,118.1286,5600.0
2011-07-29 12:30:00,148.52,148.67,148.2,148.66,8300.0,118.1843,118.3036,117.9296,118.2957,8300.0
2011-07-29 12:40:00,148.6,148.83,148.51,148.52,4400.0,118.2479,118.431,118.1763,118.1843,4400.0
2011-07-29 12:50:00,148.56,148.64,148.44,148.46,8500.0,118.2161,118.2798,118.1206,118.1365,8500.0
2011-07-29 13:00:00,148.5,148.57,148.31,148.48,4200.0,118.1684,118.2241,118.0172,118.1525,4200.0
2011-07-29 13:10:00,148.55,148.61,148.29,148.42,13100.0,118.2082,118.2559,118.0013,118.1047,13100.0
2011-07-29 13:20:00,148.43,148.91,148.42,148.77,4300.0,118.1127,118.4946,118.1047,118.3832,4300.0
2011-07-29 13:30:00,148.73,148.88,148.55,148.84,5800.0,118.3514,118.4707,118.2082,118.4389,5800.0
2011-07-29 13:40:00,148.91,149.16,148.87,149.16,7300.0,118.4946,118.6936,118.4628,118.6936,7300.0
2011-07-29 13:50:00,149.3,149.33,149.08,149.31,8100.0,118.805,118.8288,118.6299,118.8129,8100.0
2011-07-29 14:00:00,149.34,149.62,149.16,149.48,20900.0,118.8368,119.0596,118.6936,118.9482,20900.0
2011-07-29 14:10:00,149.52,149.52,149.3,149.35,13100.0,118.98,118.98,118.805,118.8447,13100.0
2011-07-29 14:20:00,149.31,149.42,149.03,149.25,19700.0,118.8129,118.9005,118.5901,118.7652,19700.0
2011-07-29 14:30:00,149.3,149.47,149.06,149.47,6200.0,118.805,118.9402,118.614,118.9402,6200.0
2011-07-29 14:40:00,149.48,149.6,149.15,149.3,8800.0,118.9482,119.0437,118.6856,118.805,8800.0
2011-07-29 14:50:00,149.3,149.56,149.21,149.23,9900.0,118.805,119.0119,118.7333,118.7493,9900.0
2011-07-29 15:00:00,149.17,149.47,149.08,149.46,12500.0,118.7015,118.9402,118.6299,118.9323,12500.0
2011-07-29 15:10:00,149.44,149.6,149.23,149.44,23200.0,118.9164,119.0437,118.7493,118.9164,23200.0
2011-07-29 15:20:00,149.5,149.5,149.12,149.24,18000.0,118.9641,118.9641,118.6617,118.7572,18000.0
2011-07-29 15:30:00,149.25,149.25,149.0,149.21,22300.0,118.7652,118.7652,118.5662,118.7333,22300.0
2011-07-29 15:40:00,149.22,149.42,148.5,148.54,40600.0,118.7413,118.9005,118.1684,118.2002,40600.0
2011-07-29 15:50:00,148.51,148.8,148.37,148.45,72600.0,118.1763,118.4071,118.0649,118.1286,72600.0
2011-08-01 09:30:00,149.59,149.76,149.09,149.23,16000.0,119.0357,119.171,118.6379,118.7493,16000.0
2011-08-01 09:40:00,149.18,149.18,148.26,148.79,36800.0,118.7095,118.7095,117.9774,118.3991,36800.0
2011-08-01 09:50:00,148.74,148.78,148.61,148.71,11600.0,118.3593,118.3912,118.2559,118.3355,11600.0
2011-08-01 10:00:00,148.69,148.69,146.82,147.13,38900.0,118.3196,118.3196,116.8315,117.0782,38900.0
2011-08-01 10:10:00,147.14,148.16,146.71,148.05,16400.0,117.0862,117.8978,116.744,117.8103,16400.0
2011-08-01 10:20:00,148.06,148.71,148.04,148.04,18800.0,117.8182,118.3355,117.8023,117.8023,18800.0
2011-08-01 10:30:00,147.96,148.13,147.68,147.98,13200.0,117.7387,117.8739,117.5159,117.7546,13200.0
2011-08-01 10:40:00,147.93,148.25,147.9,148.0,23300.0,117.7148,117.9694,117.6909,117.7705,23300.0
2011-08-01 10:50:00,147.96,148.0,147.74,147.84,57800.0,117.7387,117.7705,117.5636,117.6432,57800.0
2011-08-01 11:00:00,147.91,147.91,147.15,147.28,30100.0,117.6989,117.6989,117.0941,117.1976,30100.0
2011-08-01 11:10:00,147.29,147.44,147.0,147.2,6900.0,117.2055,117.3249,116.9747,117.1339,6900.0
2011-08-01 11:20:00,147.18,147.77,147.15,147.56,12500.0,117.118,117.5875,117.0941,117.4204,12500.0
2011-08-01 11:30:00,147.5,147.54,146.94,147.3,36300.0,117.3726,117.4044,116.927,117.2135,36300.0
2011-08-01 11:40:00,147.17,147.18,146.63,146.86,11900.0,117.11,117.118,116.6803,116.8633,11900.0
2011-08-01 11:50:00,146.78,146.87,146.15,146.15,10900.0,116.7997,116.8713,116.2984,116.2984,10900.0
2011-08-01 12:00:00,146.14,146.52,146.14,146.36,17900.0,116.2904,116.5928,116.2904,116.4655,17900.0
2011-08-01 12:10:00,146.31,146.37,145.87,146.02,15200.0,116.4257,116.4734,116.0756,116.1949,15200.0
2011-08-01 12:20:00,146.13,146.36,145.85,146.31,11000.0,116.2824,116.4655,116.0596,116.4257,11000.0
2011-08-01 12:30:00,146.36,146.39,146.13,146.14,11500.0,116.4655,116.4893,116.2824,116.2904,11500.0
2011-08-01 12:40:00,146.18,146.21,146.0,146.2,9100.0,116.3222,116.3461,116.179,116.3381,9100.0
2011-08-01 12:50:00,146.2,146.41,145.99,146.16,6400.0,116.3381,116.5053,116.171,116.3063,6400.0
2011-08-01 13:00:00,146.21,146.27,145.77,145.92,19600.0,116.3461,116.3939,115.996,116.1153,19600.0
2011-08-01 13:10:00,145.92,146.18,145.9,146.18,15400.0,116.1153,116.3222,116.0994,116.3222,15400.0
2011-08-01 13:20:00,146.27,146.29,146.07,146.09,7200.0,116.3939,116.4098,116.2347,116.2506,7200.0
2011-08-01 13:30:00,146.14,146.35,146.14,146.33,17700.0,116.2904,116.4575,116.2904,116.4416,17700.0
2011-08-01 13:40:00,146.32,146.41,146.21,146.26,4800.0,116.4336,116.5053,116.3461,116.3859,4800.0
2011-08-01 13:50:00,146.21,146.48,146.21,146.46,11700.0,116.3461,116.561,116.3461,116.545,11700.0
2011-08-01 14:00:00,146.44,146.52,146.15,146.18,22200.0,116.5291,116.5928,116.2984,116.3222,22200.0
2011-08-01 14:10:00,146.15,146.2,145.66,145.93,12900.0,116.2984,116.3381,115.9084,116.1233,12900.0
2011-08-01 14:20:00,145.92,146.07,145.77,145.95,12200.0,116.1153,116.2347,115.996,116.1392,12200.0
2011-08-01 14:30:00,145.95,146.33,145.95,146.24,27600.0,116.1392,116.4416,116.1392,116.37,27600.0
2011-08-01 14:40:00,146.25,146.53,146.24,146.41,21900.0,116.3779,116.6007,116.37,116.5053,21900.0
2011-08-01 14:50:00,146.41,146.91,146.23,146.82,12100.0,116.5053,116.9031,116.362,116.8315,12100.0
2011-08-01 15:00:00,146.78,147.06,146.66,147.03,33100.0,116.7997,117.0225,116.7042,116.9986,33100.0
2011-08-01 15:10:00,147.03,147.26,146.93,146.99,36200.0,116.9986,117.1816,116.919,116.9668,36200.0
2011-08-01 15:20:00,146.99,147.37,146.97,147.3,17500.0,116.9668,117.2692,116.9509,117.2135,17500.0
2011-08-01 15:30:00,147.32,147.76,147.1,147.76,37000.0,117.2294,117.5795,117.0543,117.5795,37000.0
2011-08-01 15:40:00,147.76,147.8,147.34,147.34,24700.0,117.5795,117.6113,117.2453,117.2453,24700.0
2011-08-01 15:50:00,147.37,147.47,146.81,147.25,34600.0,117.2692,117.3487,116.8236,117.1737,34600.0
2011-08-02 09:30:00,146.03,146.38,145.89,146.0,21200.0,116.2029,116.4814,116.0915,116.179,21200.0
2011-08-02 09:40:00,146.0,146.99,145.9,146.98,31100.0,116.179,116.9668,116.0994,116.9588,31100.0
2011-08-02 09:50:00,146.85,146.96,146.35,146.5,4500.0,116.8554,116.9429,116.4575,116.5769,4500.0
2011-08-02 10:00:00,146.54,146.99,146.28,146.42,10100.0,116.6087,116.9668,116.4018,116.5132,10100.0
2011-08-02 10:10:00,146.45,146.61,145.73,145.82,12200.0,116.5371,116.6644,115.9641,116.0358,12200.0
2011-08-02 10:20:00,145.83,146.1,145.66,145.84,16000.0,116.0437,116.2586,115.9084,116.0517,16000.0
2011-08-02 10:30:00,145.87,145.93,145.55,145.8,9100.0,116.0756,116.1233,115.8209,116.0198,9100.0
2011-08-02 10:40:00,145.79,146.0,145.44,145.44,6400.0,116.0119,116.179,115.7334,115.7334,6400.0
2011-08-02 10:50:00,145.47,145.5,144.78,144.95,22700.0,115.7573,115.7811,115.2082,115.3435,22700.0
2011-08-02 11:00:00,144.87,145.09,144.66,144.66,15300.0,115.2798,115.4549,115.1127,115.1127,15300.0
2011-08-02 11:10:00,144.65,144.94,144.43,144.61,16700.0,115.1047,115.3355,114.9297,115.0729,16700.0
2011-08-02 11:20:00,144.65,144.75,144.42,144.61,8300.0,115.1047,115.1843,114.9217,115.0729,8300.0
2011-08-02 11:30:00,144.63,144.8,144.5,144.67,9800.0,115.0888,115.2241,114.9854,115.1207,9800.0
2011-08-02 11:40:00,144.67,144.68,144.12,144.12,26700.0,115.1207,115.1286,114.683,114.683,26700.0
2011-08-02 11:50:00,144.12,144.34,144.12,144.2,11800.0,114.683,114.8581,114.683,114.7467,11800.0
2011-08-02 12:00:00,144.3,144.43,144.12,144.29,10300.0,114.8262,114.9297,114.683,114.8183,10300.0
2011-08-02 12:10:00,144.23,144.86,144.2,144.75,11300.0,114.7705,115.2718,114.7467,115.1843,11300.0
2011-08-02 12:20:00,144.79,144.93,144.71,144.71,9300.0,115.2161,115.3276,115.1525,115.1525,9300.0
2011-08-02 12:30:00,144.74,144.74,144.3,144.53,11400.0,115.1764,115.1764,114.8262,115.0093,11400.0
2011-08-02 12:40:00,144.61,144.68,143.84,143.95,8700.0,115.0729,115.1286,114.4602,114.5477,8700.0
2011-08-02 12:50:00,143.86,143.99,143.5,143.61,24500.0,114.4761,114.5795,114.1896,114.2772,24500.0
2011-08-02 13:00:00,143.59,144.13,143.59,144.02,9400.0,114.2612,114.691,114.2612,114.6034,9400.0
2011-08-02 13:10:00,144.0,144.38,143.87,144.33,6200.0,114.5875,114.8899,114.4841,114.8501,6200.0
2011-08-02 13:20:00,144.38,144.51,144.21,144.3,13100.0,114.8899,114.9933,114.7546,114.8262,13100.0
2011-08-02 13:30:00,144.27,144.5,143.83,144.0,16900.0,114.8024,114.9854,114.4522,114.5875,16900.0
2011-08-02 13:40:00,144.02,144.1,143.55,143.7,25300.0,114.6034,114.6671,114.2294,114.3488,25300.0
2011-08-02 13:50:00,143.76,143.79,143.21,143.32,8500.0,114.3965,114.4204,113.9589,114.0464,8500.0
2011-08-02 14:00:00,143.32,143.44,143.14,143.23,19000.0,114.0464,114.1419,113.9032,113.9748,19000.0
2011-08-02 14:10:00,143.28,143.6,143.28,143.55,8400.0,114.0146,114.2692,114.0146,114.2294,8400.0
2011-08-02 14:20:00,143.63,143.76,143.4,143.44,10000.0,114.2931,114.3965,114.1101,114.1419,10000.0
2011-08-02 14:30:00,143.39,143.49,143.25,143.25,12600.0,114.1021,114.1817,113.9907,113.9907,12600.0
2011-08-02 14:40:00,143.12,143.32,143.08,143.22,11400.0,113.8872,114.0464,113.8554,113.9668,11400.0
2011-08-02 14:50:00,143.17,143.55,143.17,143.49,14400.0,113.927,114.2294,113.927,114.1817,14400.0
2011-08-02 15:00:00,143.55,143.84,143.49,143.67,26800.0,114.2294,114.4602,114.1817,114.3249,26800.0
2011-08-02 15:10:00,143.73,143.76,143.17,143.22,25100.0,114.3727,114.3965,113.927,113.9668,25100.0
2011-08-02 15:20:00,143.2,143.25,142.55,142.67,29400.0,113.9509,113.9907,113.4337,113.5292,29400.0
2011-08-02 15:30:00,142.64,142.75,142.35,142.5,36800.0,113.5053,113.5928,113.2745,113.3939,36800.0
2011-08-02 15:40:00,142.48,142.49,141.65,141.68,68700.0,113.378,113.3859,112.7175,112.7414,68700.0
2011-08-02 15:50:00,141.68,141.7,141.27,141.46,96700.0,112.7414,112.7573,112.4151,112.5663,96700.0
2011-08-03 09:30:00,141.36,142.81,141.25,142.76,37800.0,112.4867,113.6406,112.3992,113.6008,37800.0
2011-08-03 09:40:00,142.5,142.69,141.23,141.36,18100.0,113.3939,113.5451,112.3833,112.4867,18100.0
2011-08-03 09:50:00,141.37,142.25,141.37,142.21,21200.0,112.4947,113.1949,112.4947,113.1631,21200.0
2011-08-03 10:00:00,142.06,142.57,141.89,141.96,23200.0,113.0438,113.4496,112.9085,112.9642,23200.0
2011-08-03 10:10:00,141.98,142.19,141.11,141.23,10300.0,112.9801,113.1472,112.2878,112.3833,10300.0
2011-08-03 10:20:00,141.23,141.34,140.57,141.2,10300.0,112.3833,112.4708,111.8581,112.3594,10300.0
2011-08-03 10:30:00,141.06,141.06,139.15,139.68,25100.0,112.248,112.248,110.7281,111.1499,25100.0
2011-08-03 10:40:00,139.79,140.6,139.24,140.56,29900.0,111.2374,111.882,110.7998,111.8501,29900.0
2011-08-03 10:50:00,140.71,141.54,140.5,141.51,18100.0,111.9695,112.63,111.8024,112.6061,18100.0
2011-08-03 11:00:00,141.57,142.19,141.49,141.71,36100.0,112.6538,113.1472,112.5902,112.7652,36100.0
2011-08-03 11:10:00,141.64,143.08,141.46,143.02,27900.0,112.7095,113.8554,112.5663,113.8077,27900.0
2011-08-03 11:20:00,143.08,143.08,142.62,142.62,16900.0,113.8554,113.8554,113.4894,113.4894,16900.0
2011-08-03 11:30:00,142.75,143.22,142.56,142.9,26500.0,113.5928,113.9668,113.4416,113.7122,26500.0
2011-08-03 11:40:00,142.89,142.9,142.29,142.57,13100.0,113.7042,113.7122,113.2268,113.4496,13100.0
2011-08-03 11:50:00,142.54,142.64,142.12,142.12,10700.0,113.4257,113.5053,113.0915,113.0915,10700.0
2011-08-03 12:00:00,142.18,142.27,141.66,141.81,27300.0,113.1392,113.2109,112.7255,112.8448,27300.0
2011-08-03 12:10:00,141.89,141.92,141.38,141.63,13400.0,112.9085,112.9324,112.5026,112.7016,13400.0
2011-08-03 12:20:00,141.68,141.89,141.48,141.76,16900.0,112.7414,112.9085,112.5822,112.805,16900.0
2011-08-03 12:30:00,141.77,142.31,141.65,142.26,27600.0,112.813,113.2427,112.7175,113.2029,27600.0
2011-08-03 12:40:00,142.26,142.37,141.98,142.32,7000.0,113.2029,113.2904,112.9801,113.2507,7000.0
2011-08-03 12:50:00,142.38,142.66,142.04,142.04,16400.0,113.2984,113.5212,113.0278,113.0278,16400.0
2011-08-03 13:00:00,142.08,142.12,141.83,141.97,19800.0,113.0597,113.0915,112.8607,112.9721,19800.0
2011-08-03 13:10:00,141.93,142.18,141.86,142.0,5800.0,112.9403,113.1392,112.8846,112.996,5800.0
2011-08-03 13:20:00,142.0,142.42,141.97,142.36,8200.0,112.996,113.3302,112.9721,113.2825,8200.0
2011-08-03 13:30:00,142.38,143.15,142.37,143.07,7600.0,113.2984,113.9111,113.2904,113.8475,7600.0
2011-08-03 13:40:00,143.23,143.78,143.01,143.43,11100.0,113.9748,114.4124,113.7997,114.1339,11100.0
2011-08-03 13:50:00,143.4,143.5,143.12,143.15,17200.0,114.1101,114.1896,113.8872,113.9111,17200.0
2011-08-03 14:00:00,143.15,143.61,143.09,143.09,11700.0,113.9111,114.2772,113.8634,113.8634,11700.0
2011-08-03 14:10:00,143.14,143.33,142.73,142.77,24800.0,113.9032,114.0544,113.5769,113.6087,24800.0
2011-08-03 14:20:00,142.62,142.8,142.14,142.22,24800.0,113.4894,113.6326,113.1074,113.1711,24800.0
2011-08-03 14:30:00,142.22,142.39,141.92,142.04,18900.0,113.1711,113.3064,112.9324,113.0278,18900.0
2011-08-03 14:40:00,142.11,142.37,141.91,142.13,26200.0,113.0835,113.2904,112.9244,113.0995,26200.0
2011-08-03 14:50:00,142.19,142.55,141.92,142.48,24400.0,113.1472,113.4337,112.9324,113.378,24400.0
2011-08-03 15:00:00,142.41,142.68,142.14,142.19,21700.0,113.3223,113.5371,113.1074,113.1472,21700.0
2011-08-03 15:10:00,142.2,142.78,142.12,142.77,20700.0,113.1552,113.6167,113.0915,113.6087,20700.0
2011-08-03 15:20:00,142.79,143.28,142.7,143.0,23900.0,113.6247,114.0146,113.553,113.7918,23900.0
2011-08-03 15:30:00,143.0,143.03,142.5,142.64,23500.0,113.7918,113.8156,113.3939,113.5053,23500.0
2011-08-03 15:40:00,142.63,143.04,142.45,142.69,36400.0,113.4973,113.8236,113.3541,113.5451,36400.0
2011-08-03 15:50:00,142.7,142.94,142.57,142.79,52300.0,113.553,113.744,113.4496,113.6247,52300.0
2011-08-04 09:30:00,140.46,140.51,139.67,140.0,22500.0,112.3105,112.3505,111.6788,111.9427,22500.0
2011-08-04 09:40:00,140.12,140.89,139.9,139.92,31300.0,112.0386,112.6543,111.8627,111.8787,31300.0
2011-08-04 09:50:00,139.92,140.53,139.87,140.4,36100.0,111.8787,112.3664,111.8387,112.2625,36100.0
2011-08-04 10:00:00,140.35,140.47,140.11,140.14,16800.0,112.2225,112.3185,112.0306,112.0546,16800.0
2011-08-04 10:10:00,140.03,140.21,139.74,139.8,16500.0,111.9667,112.1106,111.7348,111.7827,16500.0
2011-08-04 10:20:00,139.64,140.68,139.64,140.33,6300.0,111.6548,112.4864,111.6548,112.2065,6300.0
2011-08-04 10:30:00,140.28,140.7,139.9,139.99,13100.0,112.1666,112.5024,111.8627,111.9347,13100.0
2011-08-04 10:40:00,139.99,140.07,139.27,139.9,15900.0,111.9347,111.9986,111.359,111.8627,15900.0
2011-08-04 10:50:00,139.97,140.01,139.33,139.52,7300.0,111.9187,111.9507,111.4069,111.5589,7300.0
2011-08-04 11:00:00,139.39,139.72,139.09,139.6,15900.0,111.4549,111.7188,111.215,111.6228,15900.0
2011-08-04 11:10:00,139.49,139.8,139.18,139.71,6500.0,111.5349,111.7827,111.287,111.7108,6500.0
2011-08-04 11:20:00,139.71,139.75,138.7,138.7,17200.0,111.7108,111.7428,110.9032,110.9032,17200.0
2011-08-04 11:30:00,138.65,139.25,138.65,139.0,14200.0,110.8632,111.343,110.8632,111.1431,14200.0
2011-08-04 11:40:00,139.0,139.08,137.51,137.84,24700.0,111.1431,111.207,109.9517,110.2156,24700.0
2011-08-04 11:50:00,137.81,138.24,137.65,138.16,11800.0,110.1916,110.5354,110.0636,110.4714,11800.0
2011-08-04 12:00:00,138.22,138.77,138.1,138.48,17200.0,110.5194,110.9592,110.4234,110.7273,17200.0
2011-08-04 12:10:00,138.38,139.08,138.3,138.57,18100.0,110.6473,111.207,110.5834,110.7993,18100.0
2011-08-04 12:20:00,138.58,138.81,138.3,138.75,17500.0,110.8072,110.9912,110.5834,110.9432,17500.0
2011-08-04 12:30:00,138.82,139.48,138.82,139.39,12300.0,110.9991,111.5269,110.9991,111.4549,12300.0
2011-08-04 12:40:00,139.48,140.18,139.41,140.11,31900.0,111.5269,112.0866,111.4709,112.0306,31900.0
2011-08-04 12:50:00,140.04,140.2,139.69,139.69,19700.0,111.9746,112.1026,111.6948,111.6948,19700.0
2011-08-04 13:00:00,139.76,140.11,139.6,139.85,9700.0,111.7508,112.0306,111.6228,111.8227,9700.0
2011-08-04 13:10:00,139.81,139.81,139.09,139.24,6900.0,111.7907,111.7907,111.215,111.335,6900.0
2011-08-04 13:20:00,139.25,139.45,139.22,139.41,15800.0,111.343,111.5029,111.319,111.4709,15800.0
2011-08-04 13:30:00,139.35,139.35,138.86,139.05,11900.0,111.4229,111.4229,111.0311,111.1831,11900.0
2011-08-04 13:40:00,139.03,139.14,138.53,138.87,11500.0,111.1671,111.255,110.7673,111.0391,11500.0
2011-08-04 13:50:00,138.95,139.08,138.61,138.86,13000.0,111.1031,111.207,110.8312,111.0311,13000.0
2011-08-04 14:00:00,138.92,138.93,138.44,138.62,20500.0,111.0791,111.0871,110.6953,110.8392,20500.0
2011-08-04 14:10:00,138.57,138.66,138.08,138.18,15200.0,110.7993,110.8712,110.4075,110.4874,15200.0
2011-08-04 14:20:00,138.16,138.29,137.6,137.89,19000.0,110.4714,110.5754,110.0236,110.2555,19000.0
2011-08-04 14:30:00,137.91,138.67,137.69,138.39,17000.0,110.2715,110.8792,110.0956,110.6553,17000.0
2011-08-04 14:40:00,138.46,138.75,138.23,138.66,14500.0,110.7113,110.9432,110.5274,110.8712,14500.0
2011-08-04 14:50:00,138.51,138.81,138.17,138.34,14800.0,110.7513,110.9912,110.4794,110.6153,14800.0
2011-08-04 15:00:00,138.32,138.74,138.09,138.69,19000.0,110.5994,110.9352,110.4154,110.8952,19000.0
2011-08-04 15:10:00,138.69,138.82,138.05,138.16,16500.0,110.8952,110.9991,110.3835,110.4714,16500.0
2011-08-04 15:20:00,138.18,138.35,137.66,137.66,24700.0,110.4874,110.6233,110.0716,110.0716,24700.0
2011-08-04 15:30:00,137.73,138.13,137.64,137.83,40900.0,110.1276,110.4474,110.0556,110.2076,40900.0
2011-08-04 15:40:00,137.81,137.86,136.64,136.93,55500.0,110.1916,110.2315,109.256,109.4879,55500.0
2011-08-04 15:50:00,136.93,137.07,136.47,136.7,92700.0,109.4879,109.5999,109.1201,109.304,92700.0
2011-08-05 09:30:00,138.45,138.84,137.83,138.04,17600.0,110.7033,111.0151,110.2076,110.3755,17600.0
2011-08-05 09:40:00,138.03,138.03,137.49,137.66,23700.0,110.3675,110.3675,109.9357,110.0716,23700.0
2011-08-05 09:50:00,137.56,137.64,135.01,135.13,68900.0,109.9917,110.0556,107.9527,108.0487,68900.0
2011-08-05 10:00:00,135.12,136.69,134.72,136.59,33200.0,108.0407,109.296,107.7208,109.2161,33200.0
2011-08-05 10:10:00,136.76,137.51,135.86,137.42,49700.0,109.352,109.9517,108.6324,109.8797,49700.0
2011-08-05 10:20:00,137.36,138.37,137.13,138.0,23500.0,109.8317,110.6393,109.6478,110.3435,23500.0
2011-08-05 10:30:00,138.0,138.0,137.15,137.39,28400.0,110.3435,110.3435,109.6638,109.8557,28400.0
2011-08-05 10:40:00,137.39,137.51,136.4,136.94,26400.0,109.8557,109.9517,109.0641,109.4959,26400.0
2011-08-05 10:50:00,136.83,137.49,136.4,137.33,25200.0,109.408,109.9357,109.0641,109.8078,25200.0
2011-08-05 11:00:00,137.4,137.43,136.58,137.13,20200.0,109.8637,109.8877,109.2081,109.6478,20200.0
2011-08-05 11:10:00,137.07,137.08,135.87,136.43,14200.0,109.5999,109.6079,108.6404,109.0881,14200.0
2011-08-05 11:20:00,136.18,137.37,135.65,136.44,21700.0,108.8882,109.8397,108.4644,109.0961,21700.0
2011-08-05 11:30:00,136.47,137.27,136.17,136.71,16300.0,109.1201,109.7598,108.8802,109.312,16300.0
2011-08-05 11:40:00,136.71,137.18,135.72,135.76,19800.0,109.312,109.6878,108.5204,108.5524,19800.0
2011-08-05 11:50:00,135.67,136.06,134.85,135.12,19200.0,108.4804,108.7923,107.8248,108.0407,19200.0
2011-08-05 12:00:00,134.98,135.63,134.86,135.43,26700.0,107.9287,108.4485,107.8328,108.2885,26700.0
2011-08-05 12:10:00,135.56,137.7,135.53,136.76,37000.0,108.3925,110.1036,108.3685,109.352,37000.0
2011-08-05 12:20:00,136.88,138.09,136.65,137.54,52600.0,109.4479,110.4154,109.264,109.9757,52600.0
2011-08-05 12:30:00,137.54,138.98,137.3,138.73,30500.0,109.9757,111.1271,109.7838,110.9272,30500.0
2011-08-05 12:40:00,138.89,140.76,138.0,140.32,43700.0,111.0551,112.5504,110.3435,112.1985,43700.0
2011-08-05 12:50:00,140.52,141.28,139.77,140.03,44600.0,112.3585,112.9661,111.7588,111.9667,44600.0
2011-08-05 13:00:00,140.22,140.53,138.96,139.69,45800.0,112.1186,112.3664,111.1111,111.6948,45800.0
2011-08-05 13:10:00,139.75,140.43,139.55,140.36,22400.0,111.7428,112.2865,111.5829,112.2305,22400.0
2011-08-05 13:20:00,140.31,140.83,140.31,140.63,18700.0,112.1905,112.6063,112.1905,112.4464,18700.0
2011-08-05 13:30:00,140.5,140.83,139.97,140.17,14200.0,112.3425,112.6063,111.9187,112.0786,14200.0
2011-08-05 13:40:00,140.17,140.45,139.71,140.45,31800.0,112.0786,112.3025,111.7108,112.3025,31800.0
2011-08-05 13:50:00,140.44,141.88,140.23,141.44,56200.0,112.2945,113.4459,112.1266,113.0941,56200.0
2011-08-05 14:00:00,141.5,141.62,140.31,140.57,30000.0,113.1421,113.238,112.1905,112.3984,30000.0
2011-08-05 14:10:00,140.52,140.62,139.9,140.38,17900.0,112.3585,112.4384,111.8627,112.2465,17900.0
2011-08-05 14:20:00,140.5,140.86,140.27,140.35,17500.0,112.3425,112.6303,112.1586,112.2225,17500.0
2011-08-05 14:30:00,140.44,140.46,139.97,140.23,47000.0,112.2945,112.3105,111.9187,112.1266,47000.0
2011-08-05 14:40:00,140.16,140.16,139.26,139.34,35600.0,112.0706,112.0706,111.351,111.4149,35600.0
2011-08-05 14:50:00,139.24,139.34,138.49,138.9,35300.0,111.335,111.4149,110.7353,111.0631,35300.0
2011-08-05 15:00:00,138.89,139.07,137.72,138.02,49300.0,111.0551,111.199,110.1196,110.3595,49300.0
2011-08-05 15:10:00,138.03,138.7,137.87,138.27,26100.0,110.3675,110.9032,110.2395,110.5594,26100.0
2011-08-05 15:20:00,138.2,138.93,137.81,137.81,24600.0,110.5034,111.0871,110.1916,110.1916,24600.0
2011-08-05 15:30:00,137.82,139.04,137.76,139.03,40300.0,110.1996,111.1751,110.1516,111.1671,40300.0
2011-08-05 15:40:00,139.0,139.26,138.34,138.57,48900.0,111.1431,111.351,110.6153,110.7993,48900.0
2011-08-05 15:50:00,138.52,138.87,138.21,138.56,50900.0,110.7593,111.0391,110.5114,110.7913,50900.0
2011-08-08 09:30:00,135.0,136.57,132.07,135.93,38000.0,107.9447,109.2001,105.6019,108.6883,38000.0
2011-08-08 09:40:00,136.16,136.4,135.47,135.57,12000.0,108.8722,109.0641,108.3205,108.4005,12000.0
2011-08-08 09:50:00,135.45,135.98,134.03,135.95,14700.0,108.3045,108.7283,107.1691,108.7043,14700.0
2011-08-08 10:00:00,135.89,136.07,135.37,135.89,15400.0,108.6563,108.8003,108.2406,108.6563,15400.0
2011-08-08 10:10:00,135.6,135.81,134.7,134.93,34900.0,108.4245,108.5924,107.7048,107.8887,34900.0
2011-08-08 10:20:00,134.91,135.27,134.56,134.67,62900.0,107.8728,108.1606,107.5929,107.6808,62900.0
2011-08-08 10:30:00,134.69,134.96,134.05,134.71,29200.0,107.6968,107.9127,107.1851,107.7128,29200.0
2011-08-08 10:40:00,134.63,135.65,134.5,135.65,20100.0,107.6489,108.4644,107.5449,108.4644,20100.0
2011-08-08 10:50:00,135.76,135.8,134.74,135.1,14600.0,108.5524,108.5844,107.7368,108.0247,14600.0
2011-08-08 11:00:00,134.94,136.63,134.79,136.63,16800.0,107.8967,109.248,107.7768,109.248,16800.0
2011-08-08 11:10:00,136.56,136.74,135.94,136.16,12400.0,109.1921,109.336,108.6963,108.8722,12400.0
2011-08-08 11:20:00,136.19,136.19,135.21,135.53,13200.0,108.8962,108.8962,108.1126,108.3685,13200.0
2011-08-08 11:30:00,135.23,135.32,134.76,135.11,13000.0,108.1286,108.2006,107.7528,108.0327,13000.0
2011-08-08 11:40:00,135.19,135.83,134.78,135.81,25500.0,108.0966,108.6084,107.7688,108.5924,25500.0
2011-08-08 11:50:00,135.8,136.23,135.8,136.05,35000.0,108.5844,108.9282,108.5844,108.7843,35000.0
2011-08-08 12:00:00,135.99,136.41,135.59,135.75,34300.0,108.7363,109.0721,108.4165,108.5444,34300.0
2011-08-08 12:10:00,135.73,135.87,134.81,134.87,9500.0,108.5284,108.6404,107.7928,107.8408,9500.0
2011-08-08 12:20:00,134.79,135.39,134.58,134.83,6600.0,107.7768,108.2566,107.6089,107.8088,6600.0
2011-08-08 12:30:00,135.02,135.13,134.9,134.98,5700.0,107.9607,108.0487,107.8648,107.9287,5700.0
2011-08-08 12:40:00,134.78,135.49,134.78,135.46,28800.0,107.7688,108.3365,107.7688,108.3125,28800.0
2011-08-08 12:50:00,135.53,135.53,134.74,134.83,9200.0,108.3685,108.3685,107.7368,107.8088,9200.0
2011-08-08 13:00:00,134.71,135.13,134.47,134.48,15100.0,107.7128,108.0487,107.5209,107.5289,15100.0
2011-08-08 13:10:00,134.64,134.82,134.34,134.79,16600.0,107.6569,107.8008,107.417,107.7768,16600.0
2011-08-08 13:20:00,134.61,135.17,134.61,134.82,9500.0,107.6329,108.0806,107.6329,107.8008,9500.0
2011-08-08 13:30:00,134.77,134.9,133.98,133.98,19900.0,107.7608,107.8648,107.1291,107.1291,19900.0
2011-08-08 13:40:00,134.1,134.24,133.62,133.92,15700.0,107.2251,107.337,106.8413,107.0812,15700.0
2011-08-08 13:50:00,133.96,134.49,133.76,133.88,27800.0,107.1131,107.5369,106.9532,107.0492,27800.0
2011-08-08 14:00:00,133.76,134.56,133.76,134.07,31400.0,106.9532,107.5929,106.9532,107.2011,31400.0
2011-08-08 14:10:00,134.14,134.46,133.78,134.19,39600.0,107.2571,107.5129,106.9692,107.297,39600.0
2011-08-08 14:20:00,134.05,134.15,133.08,133.58,50600.0,107.1851,107.2651,106.4095,106.8093,50600.0
2011-08-08 14:30:00,133.58,134.38,133.42,133.74,27400.0,106.8093,107.449,106.6814,106.9372,27400.0
2011-08-08 14:40:00,133.79,134.18,133.35,133.69,33900.0,106.9772,107.289,106.6254,106.8973,33900.0
2011-08-08 14:50:00,133.73,134.04,133.14,133.16,80500.0,106.9292,107.1771,106.4575,106.4735,80500.0
2011-08-08 15:00:00,133.16,133.86,133.0,133.73,61500.0,106.4735,107.0332,106.3455,106.9292,61500.0
2011-08-08 15:10:00,133.82,134.99,133.24,134.61,68500.0,107.0012,107.9367,106.5374,107.6329,68500.0
2011-08-08 15:20:00,134.65,134.73,133.13,133.27,50700.0,107.6649,107.7288,106.4495,106.5614,50700.0
2011-08-08 15:30:00,133.37,133.48,132.19,132.48,52100.0,106.6414,106.7293,105.6979,105.9297,52100.0
2011-08-08 15:40:00,132.51,132.84,129.93,130.09,122000.0,105.9537,106.2176,103.8908,104.0187,122000.0
2011-08-08 15:50:00,130.08,130.41,129.79,129.86,218000.0,104.0107,104.2746,103.7788,103.8348,218000.0
2011-08-09 09:30:00,131.64,131.97,130.01,130.12,31700.0,105.2581,105.522,103.9548,104.0427,31700.0
2011-08-09 09:40:00,130.11,130.27,128.83,130.0,28300.0,104.0347,104.1627,103.0112,103.9468,28300.0
2011-08-09 09:50:00,130.19,132.31,130.14,132.11,29900.0,104.0987,105.7938,104.0587,105.6339,29900.0
2011-08-09 10:00:00,131.91,132.89,131.78,132.11,57500.0,105.474,106.2576,105.37,105.6339,57500.0
2011-08-09 10:10:00,132.09,132.75,131.74,132.15,15600.0,105.6179,106.1456,105.338,105.6659,15600.0
2011-08-09 10:20:00,132.21,132.6,131.69,132.6,15100.0,105.7139,106.0257,105.2981,106.0257,15100.0
2011-08-09 10:30:00,132.73,132.83,132.27,132.39,17500.0,106.1296,106.2096,105.7618,105.8578,17500.0
2011-08-09 10:40:00,132.42,133.36,132.07,133.07,22300.0,105.8818,106.6334,105.6019,106.4015,22300.0
2011-08-09 10:50:00,133.09,133.44,132.55,132.7,25700.0,106.4175,106.6974,105.9857,106.1057,25700.0
2011-08-09 11:00:00,132.57,132.58,131.44,131.9,18600.0,106.0017,106.0097,105.0982,105.466,18600.0
2011-08-09 11:10:00,131.78,131.8,131.26,131.74,22100.0,105.37,105.386,104.9542,105.338,22100.0
2011-08-09 11:20:00,131.77,132.29,131.72,132.25,46500.0,105.362,105.7778,105.3221,105.7458,46500.0
2011-08-09 11:30:00,132.29,132.34,131.8,131.98,17900.0,105.7778,105.8178,105.386,105.53,17900.0
2011-08-09 11:40:00,131.99,132.26,131.8,131.8,13600.0,105.5379,105.7538,105.386,105.386,13600.0
2011-08-09 11:50:00,131.99,132.51,131.86,132.34,32300.0,105.5379,105.9537,105.434,105.8178,32300.0
2011-08-09 12:00:00,132.48,132.81,132.38,132.41,22500.0,105.9297,106.1936,105.8498,105.8738,22500.0
2011-08-09 12:10:00,132.49,132.56,132.25,132.34,13900.0,105.9377,105.9937,105.7458,105.8178,13900.0
2011-08-09 12:20:00,132.38,132.43,132.0,132.08,12400.0,105.8498,105.8898,105.5459,105.6099,12400.0
2011-08-09 12:30:00,132.08,132.14,131.81,131.86,23600.0,105.6099,105.6579,105.394,105.434,23600.0
2011-08-09 12:40:00,131.87,131.87,131.4,131.45,10500.0,105.442,105.442,105.0662,105.1062,10500.0
2011-08-09 12:50:00,131.41,131.41,130.77,130.82,26500.0,105.0742,105.0742,104.5624,104.6024,26500.0
2011-08-09 13:00:00,130.76,131.06,130.58,130.91,14600.0,104.5545,104.7943,104.4105,104.6744,14600.0
2011-08-09 13:10:00,130.91,131.14,130.86,131.02,6600.0,104.6744,104.8583,104.6344,104.7623,6600.0
2011-08-09 13:20:00,130.94,131.03,130.59,130.59,28700.0,104.6984,104.7703,104.4185,104.4185,28700.0
2011-08-09 13:30:00,130.56,130.74,130.14,130.24,26100.0,104.3945,104.5385,104.0587,104.1387,26100.0
2011-08-09 13:40:00,130.26,130.4,129.76,129.85,10500.0,104.1547,104.2666,103.7549,103.8268,10500.0
2011-08-09 13:50:00,129.91,130.05,129.3,129.49,38000.0,103.8748,103.9867,103.387,103.539,38000.0
2011-08-09 14:00:00,129.47,129.62,129.15,129.33,25700.0,103.523,103.6429,103.2671,103.411,25700.0
2011-08-09 14:10:00,129.43,130.59,129.22,129.83,47300.0,103.491,104.4185,103.3231,103.8108,47300.0
2011-08-09 14:20:00,129.54,129.68,127.24,127.72,84100.0,103.5789,103.6909,101.7399,102.1237,84100.0
2011-08-09 14:30:00,127.79,127.79,126.58,126.58,60800.0,102.1797,102.1797,101.2122,101.2122,60800.0
2011-08-09 14:40:00,126.61,126.78,124.33,126.5,87800.0,101.2361,101.3721,99.4131,101.1482,87800.0
2011-08-09 14:50:00,126.5,126.97,125.05,125.97,74000.0,101.1482,101.524,99.9888,100.7244,74000.0
2011-08-09 15:00:00,126.06,127.64,125.5,127.24,59700.0,100.7964,102.0597,100.3486,101.7399,59700.0
2011-08-09 15:10:00,127.29,129.02,127.2,128.82,68500.0,101.7799,103.1632,101.7079,103.0032,68500.0
2011-08-09 15:20:00,128.78,128.99,128.01,128.78,47400.0,102.9713,103.1392,102.3556,102.9713,47400.0
2011-08-09 15:30:00,128.89,129.22,128.35,129.1,61500.0,103.0592,103.3231,102.6274,103.2271,61500.0
2011-08-09 15:40:00,129.03,131.22,129.03,131.13,72500.0,103.1712,104.9223,103.1712,104.8503,72500.0
2011-08-09 15:50:00,131.18,132.72,130.96,132.71,112100.0,104.8903,106.1216,104.7144,106.1137,112100.0
2011-08-10 09:30:00,128.87,130.19,127.86,128.58,34700.0,103.0432,104.0987,102.2356,102.8113,34700.0
2011-08-10 09:40:00,128.57,130.52,128.34,130.47,36500.0,102.8033,104.3625,102.6194,104.3226,36500.0
2011-08-10 09:50:00,130.57,130.9,129.63,129.86,55300.0,104.4025,104.6664,103.6509,103.8348,55300.0
2011-08-10 10:00:00,129.81,130.44,129.25,129.86,37200.0,103.7948,104.2986,103.3471,103.8348,37200.0
2011-08-10 10:10:00,129.86,130.24,129.52,129.72,67400.0,103.8348,104.1387,103.563,103.7229,67400.0
2011-08-10 10:20:00,129.67,129.91,128.73,129.56,28200.0,103.6829,103.8748,102.9313,103.5949,28200.0
2011-08-10 10:30:00,129.69,131.15,129.46,130.29,27300.0,103.6989,104.8663,103.515,104.1786,27300.0
2011-08-10 10:40:00,130.38,130.72,129.51,129.96,17600.0,104.2506,104.5225,103.555,103.9148,17600.0
2011-08-10 10:50:00,129.96,130.18,129.21,129.92,15200.0,103.9148,104.0907,103.3151,103.8828,15200.0
2011-08-10 11:00:00,129.87,129.87,128.75,129.0,17600.0,103.8428,103.8428,102.9473,103.1472,17600.0
2011-08-10 11:10:00,129.12,130.0,128.94,129.41,17300.0,103.2431,103.9468,103.0992,103.475,17300.0
2011-08-10 11:20:00,129.52,129.58,128.51,128.7,14400.0,103.563,103.6109,102.7554,102.9073,14400.0
2011-08-10 11:30:00,128.74,129.2,128.22,128.55,20800.0,102.9393,103.3071,102.5235,102.7874,20800.0
2011-08-10 11:40:00,128.5,129.35,128.35,128.93,24100.0,102.7474,103.427,102.6274,103.0912,24100.0
2011-08-10 11:50:00,128.99,130.22,128.91,129.59,24100.0,103.1392,104.1227,103.0752,103.6189,24100.0
2011-08-10 12:00:00,129.48,129.98,129.13,129.56,21300.0,103.531,103.9308,103.2511,103.5949,21300.0
2011-08-10 12:10:00,129.51,129.81,129.14,129.73,18400.0,103.555,103.7948,103.2591,103.7309,18400.0
2011-08-10 12:20:00,129.88,129.88,128.59,128.62,16700.0,103.8508,103.8508,102.8193,102.8433,16700.0
2011-08-10 12:30:00,128.62,129.0,128.22,128.36,14500.0,102.8433,103.1472,102.5235,102.6354,14500.0
2011-08-10 12:40:00,128.29,128.9,128.06,128.67,14300.0,102.5795,103.0672,102.3956,102.8833,14300.0
2011-08-10 12:50:00,128.62,129.52,128.56,129.42,10600.0,102.8433,103.563,102.7954,103.483,10600.0
2011-08-10 13:00:00,129.33,129.75,129.13,129.56,21500.0,103.411,103.7469,103.2511,103.5949,21500.0
2011-08-10 13:10:00,129.61,129.83,129.01,129.23,21400.0,103.6349,103.8108,103.1552,103.3311,21400.0
2011-08-10 13:20:00,129.15,129.42,128.76,129.08,26000.0,103.2671,103.483,102.9553,103.2111,26000.0
2011-08-10 13:30:00,129.09,129.18,128.55,128.59,34400.0,103.2191,103.2911,102.7874,102.8193,34400.0
2011-08-10 13:40:00,128.61,129.39,128.45,129.12,38600.0,102.8353,103.459,102.7074,103.2431,38600.0
2011-08-10 13:50:00,129.05,129.82,129.02,129.65,21100.0,103.1872,103.8028,103.1632,103.6669,21100.0
2011-08-10 14:00:00,129.53,130.55,129.4,130.35,22800.0,103.571,104.3865,103.467,104.2266,22800.0
2011-08-10 14:10:00,130.46,131.12,130.18,130.43,32200.0,104.3146,104.8423,104.0907,104.2906,32200.0
2011-08-10 14:20:00,130.43,131.08,130.41,130.68,18600.0,104.2906,104.8103,104.2746,104.4905,18600.0
2011-08-10 14:30:00,130.66,130.85,129.76,129.85,22300.0,104.4745,104.6264,103.7549,103.8268,22300.0
2011-08-10 14:40:00,129.93,130.37,129.72,129.95,21400.0,103.8908,104.2426,103.7229,103.9068,21400.0
2011-08-10 14:50:00,129.85,129.85,129.03,129.1,27100.0,103.8268,103.8268,103.1712,103.2271,27100.0
2011-08-10 15:00:00,129.01,129.45,128.48,128.48,33700.0,103.1552,103.507,102.7314,102.7314,33700.0
2011-08-10 15:10:00,128.58,129.07,128.19,128.8,26500.0,102.8113,103.2031,102.4995,102.9873,26500.0
2011-08-10 15:20:00,128.75,129.44,128.61,128.81,27700.0,102.9473,103.499,102.8353,102.9952,27700.0
2011-08-10 15:30:00,128.7,128.78,127.71,128.17,56600.0,102.9073,102.9713,102.1157,102.4835,56600.0
2011-08-10 15:40:00,128.21,128.56,126.75,127.76,68000.0,102.5155,102.7954,101.3481,102.1557,68000.0
2011-08-10 15:50:00,127.8,127.8,125.82,126.17,138600.0,102.1877,102.1877,100.6045,100.8843,138600.0
2011-08-11 09:30:00,127.16,128.77,126.8,128.05,30800.0,101.6759,102.9633,101.3881,102.3876,30800.0
2011-08-11 09:40:00,128.28,129.27,127.83,128.57,42100.0,102.5715,103.3631,102.2117,102.8033,42100.0
2011-08-11 09:50:00,128.79,128.92,127.28,128.18,40400.0,102.9793,103.0832,101.7719,102.4915,40400.0
2011-08-11 10:00:00,128.06,128.75,127.4,127.7,23500.0,102.3956,102.9473,101.8678,102.1077,23500.0
2011-08-11 10:10:00,127.64,129.11,127.04,128.85,12900.0,102.0597,103.2351,101.58,103.0272,12900.0
2011-08-11 10:20:00,128.8,129.45,128.57,128.79,10600.0,102.9873,103.507,102.8033,102.9793,10600.0
2011-08-11 10:30:00,128.98,129.39,128.51,129.0,13000.0,103.1312,103.459,102.7554,103.1472,13000.0
2011-08-11 10:40:00,129.3,129.88,128.85,129.88,11200.0,103.387,103.8508,103.0272,103.8508,11200.0
2011-08-11 10:50:00,129.79,130.01,128.95,129.05,10500.0,103.7788,103.9548,103.1072,103.1872,10500.0
2011-08-11 11:00:00,129.14,129.74,128.98,129.41,12100.0,103.2591,103.7389,103.1312,103.475,12100.0
2011-08-11 11:10:00,129.37,129.49,128.81,129.13,20400.0,103.443,103.539,102.9952,103.2511,20400.0
2011-08-11 11:20:00,129.09,129.34,128.67,129.22,12400.0,103.2191,103.419,102.8833,103.3231,12400.0
2011-08-11 11:30:00,129.44,129.44,128.79,128.9,8300.0,103.499,103.499,102.9793,103.0672,8300.0
2011-08-11 11:40:00,128.94,129.2,128.61,128.78,16700.0,103.0992,103.3071,102.8353,102.9713,16700.0
2011-08-11 11:50:00,128.89,129.45,128.88,129.27,10800.0,103.0592,103.507,103.0512,103.3631,10800.0
2011-08-11 12:00:00,129.24,129.68,129.09,129.52,7400.0,103.3391,103.6909,103.2191,103.563,7400.0
2011-08-11 12:10:00,129.54,129.76,129.28,129.48,8800.0,103.5789,103.7549,103.3711,103.531,8800.0
2011-08-11 12:20:00,129.42,129.57,129.15,129.3,6900.0,103.483,103.6029,103.2671,103.387,6900.0
2011-08-11 12:30:00,129.32,129.77,129.28,129.74,7600.0,103.403,103.7629,103.3711,103.7389,7600.0
2011-08-11 12:40:00,129.78,130.78,129.78,130.43,6800.0,103.7709,104.5704,103.7709,104.2906,6800.0
2011-08-11 12:50:00,130.42,131.6,130.4,131.48,25200.0,104.2826,105.2261,104.2666,105.1302,25200.0
2011-08-11 13:00:00,131.3,131.33,130.46,130.59,14700.0,104.9862,105.0102,104.3146,104.4185,14700.0
2011-08-11 13:10:00,130.68,131.12,130.47,130.58,8900.0,104.4905,104.8423,104.3226,104.4105,8900.0
2011-08-11 13:20:00,130.43,131.12,130.28,130.81,9300.0,104.2906,104.8423,104.1706,104.5944,9300.0
2011-08-11 13:30:00,130.94,131.11,130.58,130.7,15400.0,104.6984,104.8343,104.4105,104.5065,15400.0
2011-08-11 13:40:00,130.57,130.81,129.97,130.28,9700.0,104.4025,104.5944,103.9228,104.1706,9700.0
2011-08-11 13:50:00,130.33,130.93,130.19,130.93,8400.0,104.2106,104.6904,104.0987,104.6904,8400.0
2011-08-11 14:00:00,130.92,131.1,130.53,131.0,12400.0,104.6824,104.8263,104.3705,104.7464,12400.0
2011-08-11 14:10:00,131.13,131.75,130.96,131.62,10500.0,104.8503,105.346,104.7144,105.2421,10500.0
2011-08-11 14:20:00,131.65,132.15,131.58,131.94,12000.0,105.2661,105.6659,105.2101,105.498,12000.0
2011-08-11 14:30:00,131.95,132.06,131.5,131.79,34500.0,105.506,105.5939,105.1461,105.378,34500.0
2011-08-11 14:40:00,131.73,132.05,131.58,131.93,20100.0,105.3301,105.5859,105.2101,105.49,20100.0
2011-08-11 14:50:00,131.83,132.7,131.72,132.7,18800.0,105.41,106.1057,105.3221,106.1057,18800.0
2011-08-11 15:00:00,132.67,133.58,132.6,133.5,57600.0,106.0817,106.8093,106.0257,106.7453,57600.0
2011-08-11 15:10:00,133.5,134.12,133.48,134.01,41800.0,106.7453,107.2411,106.7293,107.1531,41800.0
2011-08-11 15:20:00,134.01,134.7,133.94,134.65,40300.0,107.1531,107.7048,107.0971,107.6649,40300.0
2011-08-11 15:30:00,134.63,135.17,134.54,134.94,48300.0,107.6489,108.0806,107.5769,107.8967,48300.0
2011-08-11 15:40:00,134.93,135.53,134.86,135.11,71500.0,107.8887,108.3685,107.8328,108.0327,71500.0
2011-08-11 15:50:00,135.02,135.11,133.1,133.14,134700.0,107.9607,108.0327,106.4255,106.4575,134700.0
2011-08-12 09:30:00,134.51,135.56,134.46,134.64,11300.0,107.5529,108.3925,107.5129,107.6569,11300.0
2011-08-12 09:40:00,134.74,135.56,134.33,135.56,7500.0,107.7368,108.3925,107.409,108.3925,7500.0
2011-08-12 09:50:00,135.46,136.12,134.39,135.08,31400.0,108.3125,108.8403,107.457,108.0087,31400.0
2011-08-12 10:00:00,135.05,135.2,133.88,134.28,21500.0,107.9847,108.1046,107.0492,107.369,21500.0
2011-08-12 10:10:00,134.47,136.17,134.34,136.06,32800.0,107.5209,108.8802,107.417,108.7923,32800.0
2011-08-12 10:20:00,136.16,136.56,135.94,136.25,25100.0,108.8722,109.1921,108.6963,108.9442,25100.0
2011-08-12 10:30:00,136.24,137.02,136.24,136.91,18400.0,108.9362,109.5599,108.9362,109.4719,18400.0
2011-08-12 10:40:00,136.8,137.07,136.17,136.28,36600.0,109.384,109.5999,108.8802,108.9682,36600.0
2011-08-12 10:50:00,136.17,136.32,135.89,136.16,9300.0,108.8802,109.0002,108.6563,108.8722,9300.0
2011-08-12 11:00:00,136.11,136.33,135.9,136.19,18600.0,108.8323,109.0082,108.6643,108.8962,18600.0
2011-08-12 11:10:00,136.2,136.31,135.9,136.21,7000.0,108.9042,108.9922,108.6643,108.9122,7000.0
2011-08-12 11:20:00,136.2,136.42,135.88,136.32,15500.0,108.9042,109.0801,108.6484,109.0002,15500.0
2011-08-12 11:30:00,136.39,136.62,136.21,136.6,8200.0,109.0561,109.2401,108.9122,109.2241,8200.0
2011-08-12 11:40:00,136.57,137.19,136.47,136.81,7700.0,109.2001,109.6958,109.1201,109.392,7700.0
2011-08-12 11:50:00,136.85,137.36,136.69,136.82,15800.0,109.424,109.8317,109.296,109.4,15800.0
2011-08-12 12:00:00,136.82,137.07,136.38,136.38,13700.0,109.4,109.5999,109.0481,109.0481,13700.0
2011-08-12 12:10:00,136.29,136.29,135.97,136.17,11000.0,108.9762,108.9762,108.7203,108.8802,11000.0
2011-08-12 12:20:00,136.24,136.24,135.78,136.01,17400.0,108.9362,108.9362,108.5684,108.7523,17400.0
2011-08-12 12:30:00,136.15,136.21,135.82,135.9,19900.0,108.8642,108.9122,108.6004,108.6643,19900.0
2011-08-12 12:40:00,135.97,136.18,135.59,135.71,15700.0,108.7203,108.8882,108.4165,108.5124,15700.0
2011-08-12 12:50:00,135.66,135.97,135.6,135.93,15600.0,108.4724,108.7203,108.4245,108.6883,15600.0
2011-08-12 13:00:00,135.89,135.99,135.77,135.77,10500.0,108.6563,108.7363,108.5604,108.5604,10500.0
2011-08-12 13:10:00,135.74,136.03,135.74,136.03,13700.0,108.5364,108.7683,108.5364,108.7683,13700.0
2011-08-12 13:20:00,135.99,136.16,135.82,136.02,10300.0,108.7363,108.8722,108.6004,108.7603,10300.0
2011-08-12 13:30:00,136.01,136.21,135.87,136.2,15000.0,108.7523,108.9122,108.6404,108.9042,15000.0
2011-08-12 13:40:00,136.2,136.45,136.2,136.32,7600.0,108.9042,109.1041,108.9042,109.0002,7600.0
2011-08-12 13:50:00,136.31,136.46,136.19,136.27,7800.0,108.9922,109.1121,108.8962,108.9602,7800.0
2011-08-12 14:00:00,136.34,136.66,136.28,136.64,6700.0,109.0162,109.272,108.9682,109.256,6700.0
2011-08-12 14:10:00,136.67,136.68,135.86,136.0,13000.0,109.28,109.288,108.6324,108.7443,13000.0
2011-08-12 14:20:00,135.97,136.25,135.63,136.08,20300.0,108.7203,108.9442,108.4485,108.8083,20300.0
2011-08-12 14:30:00,136.04,136.19,135.61,135.79,15500.0,108.7763,108.8962,108.4325,108.5764,15500.0
2011-08-12 14:40:00,135.72,136.25,135.65,136.07,11600.0,108.5204,108.9442,108.4644,108.8003,11600.0
2011-08-12 14:50:00,136.03,136.25,135.82,136.18,5200.0,108.7683,108.9442,108.6004,108.8882,5200.0
2011-08-12 15:00:00,136.16,136.43,135.89,135.89,7100.0,108.8722,109.0881,108.6563,108.6563,7100.0
2011-08-12 15:10:00,135.82,136.17,135.73,135.75,13900.0,108.6004,108.8802,108.5284,108.5444,13900.0
2011-08-12 15:20:00,135.85,136.12,135.76,135.8,11300.0,108.6244,108.8403,108.5524,108.5844,11300.0
2011-08-12 15:30:00,135.87,135.97,135.33,135.97,21200.0,108.6404,108.7203,108.2086,108.7203,21200.0
2011-08-12 15:40:00,135.96,136.06,135.62,135.73,20300.0,108.7123,108.7923,108.4405,108.5284,20300.0
2011-08-12 15:50:00,135.86,135.94,135.65,135.73,59600.0,108.6324,108.6963,108.4644,108.5284,59600.0
2011-08-15 09:30:00,138.01,138.92,137.69,138.67,28700.0,110.3515,111.0791,110.0956,110.8792,28700.0
2011-08-15 09:40:00,138.71,138.8,138.14,138.72,16800.0,110.9112,110.9832,110.4554,110.9192,16800.0
2011-08-15 09:50:00,138.81,138.92,138.35,138.48,21300.0,110.9912,111.0791,110.6233,110.7273,21300.0
2011-08-15 10:00:00,138.64,138.94,138.64,138.88,17300.0,110.8552,111.0951,110.8552,111.0471,17300.0
2011-08-15 10:10:00,138.85,139.18,138.54,139.18,25500.0,111.0231,111.287,110.7753,111.287,25500.0
2011-08-15 10:20:00,139.09,139.43,138.85,139.03,19000.0,111.215,111.4869,111.0231,111.1671,19000.0
2011-08-15 10:30:00,139.04,139.08,138.68,138.68,11400.0,111.1751,111.207,110.8872,110.8872,11400.0
2011-08-15 10:40:00,138.63,138.69,138.05,138.17,11100.0,110.8472,110.8952,110.3835,110.4794,11100.0
2011-08-15 10:50:00,138.16,138.38,137.95,137.95,14000.0,110.4714,110.6473,110.3035,110.3035,14000.0
2011-08-15 11:00:00,137.99,138.15,137.66,137.69,8600.0,110.3355,110.4634,110.0716,110.0956,8600.0
2011-08-15 11:10:00,137.58,137.61,137.01,137.02,7500.0,110.0077,110.0316,109.5519,109.5599,7500.0
2011-08-15 11:20:00,137.09,137.32,136.92,137.03,6400.0,109.6159,109.7998,109.4799,109.5679,6400.0
2011-08-15 11:30:00,137.01,137.03,136.61,136.91,8800.0,109.5519,109.5679,109.2321,109.4719,8800.0
2011-08-15 11:40:00,136.92,137.59,136.92,137.33,8800.0,109.4799,110.0157,109.4799,109.8078,8800.0
2011-08-15 11:50:00,137.34,137.67,136.92,136.92,20100.0,109.8158,110.0796,109.4799,109.4799,20100.0
2011-08-15 12:00:00,137.02,137.19,136.61,136.68,18100.0,109.5599,109.6958,109.2321,109.288,18100.0
2011-08-15 12:10:00,136.65,137.0,136.55,136.9,6900.0,109.264,109.5439,109.1841,109.4639,6900.0
2011-08-15 12:20:00,136.93,137.06,136.55,136.55,10400.0,109.4879,109.5919,109.1841,109.1841,10400.0
2011-08-15 12:30:00,136.6,136.71,136.4,136.48,43700.0,109.2241,109.312,109.0641,109.1281,43700.0
2011-08-15 12:40:00,136.5,136.68,136.41,136.5,20700.0,109.1441,109.288,109.0721,109.1441,20700.0
2011-08-15 12:50:00,136.5,136.59,136.34,136.42,17700.0,109.1441,109.2161,109.0162,109.0801,17700.0
2011-08-15 13:00:00,136.42,136.52,136.3,136.47,28000.0,109.0801,109.1601,108.9842,109.1201,28000.0
2011-08-15 13:10:00,136.41,136.61,136.26,136.42,24100.0,109.0721,109.2321,108.9522,109.0801,24100.0
2011-08-15 13:20:00,136.44,136.51,136.3,136.45,7000.0,109.0961,109.1521,108.9842,109.1041,7000.0
2011-08-15 13:30:00,136.45,136.78,136.3,136.51,9000.0,109.1041,109.368,108.9842,109.1521,9000.0
2011-08-15 13:40:00,136.53,136.69,136.36,136.44,8800.0,109.1681,109.296,109.0322,109.0961,8800.0
2011-08-15 13:50:00,136.45,136.83,136.39,136.65,10600.0,109.1041,109.408,109.0561,109.264,10600.0
2011-08-15 14:00:00,136.69,137.03,136.61,136.79,11000.0,109.296,109.5679,109.2321,109.376,11000.0
2011-08-15 14:10:00,136.87,136.96,136.7,136.96,9600.0,109.4399,109.5119,109.304,109.5119,9600.0
2011-08-15 14:20:00,136.86,137.28,136.86,137.16,20800.0,109.432,109.7678,109.432,109.6718,20800.0
2011-08-15 14:30:00,137.21,137.4,137.0,137.14,19300.0,109.7118,109.8637,109.5439,109.6558,19300.0
2011-08-15 14:40:00,137.17,137.64,137.17,137.61,19000.0,109.6798,110.0556,109.6798,110.0316,19000.0
2011-08-15 14:50:00,137.56,137.78,137.43,137.71,16800.0,109.9917,110.1676,109.8877,110.1116,16800.0
2011-08-15 15:00:00,137.78,137.98,137.7,137.98,14400.0,110.1676,110.3275,110.1036,110.3275,14400.0
2011-08-15 15:10:00,137.94,137.94,137.76,137.92,21700.0,110.2955,110.2955,110.1516,110.2795,21700.0
2011-08-15 15:20:00,137.98,138.21,137.7,137.77,21600.0,110.3275,110.5114,110.1036,110.1596,21600.0
2011-08-15 15:30:00,137.78,137.95,137.67,137.9,38500.0,110.1676,110.3035,110.0796,110.2635,38500.0
2011-08-15 15:40:00,137.92,138.47,137.86,138.33,42400.0,110.2795,110.7193,110.2315,110.6074,42400.0
2011-08-15 15:50:00,138.35,138.67,138.27,138.54,89400.0,110.6233,110.8792,110.5594,110.7753,89400.0
2011-08-16 09:30:00,136.98,137.81,136.55,137.73,13100.0,109.5279,110.1916,109.1841,110.1276,13100.0
2011-08-16 09:40:00,137.73,137.8,137.42,137.55,17200.0,110.1276,110.1836,109.8797,109.9837,17200.0
2011-08-16 09:50:00,137.27,137.71,136.86,137.49,12300.0,109.7598,110.1116,109.432,109.9357,12300.0
2011-08-16 10:00:00,137.44,137.62,136.9,137.13,10100.0,109.8957,110.0396,109.4639,109.6478,10100.0
2011-08-16 10:10:00,137.18,138.05,137.18,137.84,20800.0,109.6878,110.3835,109.6878,110.2156,20800.0
2011-08-16 10:20:00,137.75,138.68,137.75,138.6,6300.0,110.1436,110.8872,110.1436,110.8232,6300.0
2011-08-16 10:30:00,138.6,138.6,138.36,138.36,4300.0,110.8232,110.8232,110.6313,110.6313,4300.0
2011-08-16 10:40:00,138.36,138.71,138.09,138.71,11200.0,110.6313,110.9112,110.4154,110.9112,11200.0
2011-08-16 10:50:00,138.66,139.27,138.64,139.12,10600.0,110.8712,111.359,110.8552,111.239,10600.0
2011-08-16 11:00:00,139.14,139.25,138.8,138.8,11900.0,111.255,111.343,110.9832,110.9832,11900.0
2011-08-16 11:10:00,138.93,139.22,138.79,139.08,10700.0,111.0871,111.319,110.9752,111.207,10700.0
2011-08-16 11:20:00,139.12,139.31,138.89,139.13,7400.0,111.239,111.3909,111.0551,111.247,7400.0
2011-08-16 11:30:00,139.03,139.18,138.79,139.09,10300.0,111.1671,111.287,110.9752,111.215,10300.0
2011-08-16 11:40:00,139.05,139.66,138.99,139.47,7500.0,111.1831,111.6708,111.1351,111.5189,7500.0
2011-08-16 11:50:00,139.47,139.54,139.17,139.25,9200.0,111.5189,111.5749,111.279,111.343,9200.0
2011-08-16 12:00:00,139.26,139.48,139.05,139.48,15700.0,111.351,111.5269,111.1831,111.5269,15700.0
2011-08-16 12:10:00,139.8,139.95,138.84,138.98,33200.0,111.7827,111.9027,111.0151,111.1271,33200.0
2011-08-16 12:20:00,139.01,139.24,138.24,138.32,19400.0,111.1511,111.335,110.5354,110.5994,19400.0
2011-08-16 12:30:00,138.24,138.53,137.89,138.43,23200.0,110.5354,110.7673,110.2555,110.6873,23200.0
2011-08-16 12:40:00,138.44,138.58,138.13,138.27,24200.0,110.6953,110.8072,110.4474,110.5594,24200.0
2011-08-16 12:50:00,138.27,138.51,138.12,138.25,9600.0,110.5594,110.7513,110.4394,110.5434,9600.0
2011-08-16 13:00:00,138.12,138.12,136.89,137.29,16500.0,110.4394,110.4394,109.4559,109.7758,16500.0
2011-08-16 13:10:00,137.29,137.5,137.08,137.36,10000.0,109.7758,109.9437,109.6079,109.8317,10000.0
2011-08-16 13:20:00,137.22,137.62,137.14,137.4,6100.0,109.7198,110.0396,109.6558,109.8637,6100.0
2011-08-16 13:30:00,137.36,137.84,137.25,137.68,11300.0,109.8317,110.2156,109.7438,110.0876,11300.0
2011-08-16 13:40:00,137.74,137.98,137.59,137.86,10000.0,110.1356,110.3275,110.0157,110.2315,10000.0
2011-08-16 13:50:00,137.85,138.19,137.73,137.77,23800.0,110.2235,110.4954,110.1276,110.1596,23800.0
2011-08-16 14:00:00,137.76,138.32,137.75,138.01,9900.0,110.1516,110.5994,110.1436,110.3515,9900.0
2011-08-16 14:10:00,138.01,138.45,138.01,138.22,11100.0,110.3515,110.7033,110.3515,110.5194,11100.0
2011-08-16 14:20:00,138.28,138.33,137.65,137.75,6900.0,110.5674,110.6074,110.0636,110.1436,6900.0
2011-08-16 14:30:00,137.83,137.96,137.43,137.48,11400.0,110.2076,110.3115,109.8877,109.9277,11400.0
2011-08-16 14:40:00,137.39,137.65,137.39,137.62,11600.0,109.8557,110.0636,109.8557,110.0396,11600.0
2011-08-16 14:50:00,137.62,137.63,137.13,137.14,16600.0,110.0396,110.0476,109.6478,109.6558,16600.0
2011-08-16 15:00:00,137.11,137.59,137.11,137.44,14900.0,109.6318,110.0157,109.6318,109.8957,14900.0
2011-08-16 15:10:00,137.46,137.62,137.16,137.62,27700.0,109.9117,110.0396,109.6718,110.0396,27700.0
2011-08-16 15:20:00,137.62,138.01,137.41,137.96,27400.0,110.0396,110.3515,109.8717,110.3115,27400.0
2011-08-16 15:30:00,138.02,138.04,137.71,137.82,22600.0,110.3595,110.3755,110.1116,110.1996,22600.0
2011-08-16 15:40:00,137.84,137.93,137.26,137.5,37400.0,110.2156,110.2875,109.7518,109.9437,37400.0
2011-08-16 15:50:00,137.5,137.56,137.15,137.32,32700.0,109.9437,109.9917,109.6638,109.7998,32700.0
2011-08-17 09:30:00,138.0,138.5,137.78,138.21,5400.0,110.3435,110.7433,110.1676,110.5114,5400.0
2011-08-17 09:40:00,138.12,138.63,138.01,138.36,4600.0,110.4394,110.8472,110.3515,110.6313,4600.0
2011-08-17 09:50:00,138.24,138.67,138.24,138.52,3300.0,110.5354,110.8792,110.5354,110.7593,3300.0
2011-08-17 10:00:00,138.55,138.63,137.89,138.09,3400.0,110.7833,110.8472,110.2555,110.4154,3400.0
2011-08-17 10:10:00,137.98,138.12,137.74,138.12,8900.0,110.3275,110.4394,110.1356,110.4394,8900.0
2011-08-17 10:20:00,138.01,138.11,137.73,137.9,3300.0,110.3515,110.4314,110.1276,110.2635,3300.0
2011-08-17 10:30:00,137.91,137.99,137.58,137.72,3300.0,110.2715,110.3355,110.0077,110.1196,3300.0
2011-08-17 10:40:00,137.75,137.86,137.58,137.69,2700.0,110.1436,110.2315,110.0077,110.0956,2700.0
2011-08-17 10:50:00,137.67,137.8,136.96,136.96,7200.0,110.0796,110.1836,109.5119,109.5119,7200.0
2011-08-17 11:00:00,136.96,137.36,136.92,137.32,5300.0,109.5119,109.8317,109.4799,109.7998,5300.0
2011-08-17 11:10:00,137.37,137.42,136.94,137.12,8200.0,109.8397,109.8797,109.4959,109.6398,8200.0
2011-08-17 11:20:00,137.12,137.27,136.73,136.86,3800.0,109.6398,109.7598,109.328,109.432,3800.0
2011-08-17 11:30:00,136.87,137.01,136.46,136.56,12000.0,109.4399,109.5519,109.1121,109.1921,12000.0
2011-08-17 11:40:00,136.48,136.75,136.36,136.75,8600.0,109.1281,109.344,109.0322,109.344,8600.0
2011-08-17 11:50:00,136.71,136.82,136.18,136.39,10500.0,109.312,109.4,108.8882,109.0561,10500.0
2011-08-17 12:00:00,136.33,136.51,135.96,136.04,10300.0,109.0082,109.1521,108.7123,108.7763,10300.0
2011-08-17 12:10:00,136.05,136.17,135.9,135.92,3000.0,108.7843,108.8802,108.6643,108.6803,3000.0
2011-08-17 12:20:00,135.99,136.26,135.98,136.26,2700.0,108.7363,108.9522,108.7283,108.9522,2700.0
2011-08-17 12:30:00,136.54,136.61,136.35,136.5,4700.0,109.1761,109.2321,109.0242,109.1441,4700.0
2011-08-17 12:40:00,136.57,136.65,136.38,136.55,2800.0,109.2001,109.264,109.0481,109.1841,2800.0
2011-08-17 12:50:00,136.44,136.68,135.97,136.06,8700.0,109.0961,109.288,108.7203,108.7923,8700.0
2011-08-17 13:00:00,136.01,136.13,135.77,136.13,9800.0,108.7523,108.8483,108.5604,108.8483,9800.0
2011-08-17 13:10:00,136.04,136.29,136.04,136.29,6900.0,108.7763,108.9762,108.7763,108.9762,6900.0
2011-08-17 13:20:00,136.33,136.33,135.71,136.02,13900.0,109.0082,109.0082,108.5124,108.7603,13900.0
2011-08-17 13:30:00,136.03,136.22,135.92,136.08,4700.0,108.7683,108.9202,108.6803,108.8083,4700.0
2011-08-17 13:40:00,135.98,135.98,135.65,135.97,7400.0,108.7283,108.7283,108.4644,108.7203,7400.0
2011-08-17 13:50:00,135.93,136.21,135.9,136.09,10700.0,108.6883,108.9122,108.6643,108.8163,10700.0
2011-08-17 14:00:00,136.22,136.56,136.19,136.56,7800.0,108.9202,109.1921,108.8962,109.1921,7800.0
2011-08-17 14:10:00,136.57,136.82,136.45,136.77,5900.0,109.2001,109.4,109.1041,109.36,5900.0
2011-08-17 14:20:00,136.83,136.98,136.52,136.74,6800.0,109.408,109.5279,109.1601,109.336,6800.0
2011-08-17 14:30:00,136.73,136.92,136.37,136.37,6100.0,109.328,109.4799,109.0402,109.0402,6100.0
2011-08-17 14:40:00,136.34,136.69,136.3,136.55,8800.0,109.0162,109.296,108.9842,109.1841,8800.0
2011-08-17 14:50:00,136.46,136.91,136.46,136.86,6600.0,109.1121,109.4719,109.1121,109.432,6600.0
2011-08-17 15:00:00,136.85,137.1,136.72,137.1,8500.0,109.424,109.6239,109.32,109.6239,8500.0
2011-08-17 15:10:00,137.04,137.11,136.79,137.01,8000.0,109.5759,109.6318,109.376,109.5519,8000.0
2011-08-17 15:20:00,136.97,137.11,136.84,136.96,10200.0,109.5199,109.6318,109.416,109.5119,10200.0
2011-08-17 15:30:00,136.95,137.11,136.74,136.82,12000.0,109.5039,109.6318,109.336,109.4,12000.0
2011-08-17 15:40:00,136.83,137.11,136.6,137.11,25300.0,109.408,109.6318,109.2241,109.6318,25300.0
2011-08-17 15:50:00,137.13,137.26,136.96,137.07,23800.0,109.6478,109.7518,109.5119,109.5999,23800.0
2011-08-18 09:30:00,133.51,133.6,132.21,133.01,22500.0,106.7533,106.8253,105.7139,106.3535,22500.0
2011-08-18 09:40:00,133.02,133.16,132.36,132.71,13700.0,106.3615,106.4735,105.8338,106.1137,13700.0
2011-08-18 09:50:00,132.68,132.99,132.5,132.6,13200.0,106.0897,106.3375,105.9457,106.0257,13200.0
2011-08-18 10:00:00,132.55,132.55,130.7,131.2,43400.0,105.9857,105.9857,104.5065,104.9063,43400.0
2011-08-18 10:10:00,131.01,132.19,131.0,132.15,32800.0,104.7543,105.6979,104.7464,105.6659,32800.0
2011-08-18 10:20:00,132.1,132.1,131.56,131.92,6200.0,105.6259,105.6259,105.1941,105.482,6200.0
2011-08-18 10:30:00,131.91,131.91,131.04,131.32,7100.0,105.474,105.474,104.7783,105.0022,7100.0
2011-08-18 10:40:00,131.03,131.1,130.69,131.1,13700.0,104.7703,104.8263,104.4985,104.8263,13700.0
2011-08-18 10:50:00,131.11,131.13,130.67,131.06,7800.0,104.8343,104.8503,104.4825,104.7943,7800.0
2011-08-18 11:00:00,131.08,131.19,130.26,130.35,12000.0,104.8103,104.8983,104.1547,104.2266,12000.0
2011-08-18 11:10:00,130.4,130.56,130.05,130.33,9900.0,104.2666,104.3945,103.9867,104.2106,9900.0
2011-08-18 11:20:00,130.27,130.5,130.21,130.31,10800.0,104.1627,104.3466,104.1147,104.1946,10800.0
2011-08-18 11:30:00,130.34,130.81,130.34,130.47,19600.0,104.2186,104.5944,104.2186,104.3226,19600.0
2011-08-18 11:40:00,130.42,130.74,130.29,130.67,12700.0,104.2826,104.5385,104.1786,104.4825,12700.0
2011-08-18 11:50:00,130.64,130.77,130.5,130.63,11900.0,104.4585,104.5624,104.3466,104.4505,11900.0
2011-08-18 12:00:00,130.63,130.64,130.03,130.12,11100.0,104.4505,104.4585,103.9707,104.0427,11100.0
2011-08-18 12:10:00,130.07,130.7,130.03,130.6,16900.0,104.0027,104.5065,103.9707,104.4265,16900.0
2011-08-18 12:20:00,130.55,130.61,130.18,130.25,11400.0,104.3865,104.4345,104.0907,104.1467,11400.0
2011-08-18 12:30:00,130.25,130.35,130.09,130.2,7500.0,104.1467,104.2266,104.0187,104.1067,7500.0
2011-08-18 12:40:00,130.2,130.31,130.01,130.09,8500.0,104.1067,104.1946,103.9548,104.0187,8500.0
2011-08-18 12:50:00,130.09,130.19,130.01,130.06,4300.0,104.0187,104.0987,103.9548,103.9947,4300.0
2011-08-18 13:00:00,130.06,130.13,129.6,129.63,11100.0,103.9947,104.0507,103.6269,103.6509,11100.0
2011-08-18 13:10:00,129.65,129.91,129.43,129.59,6600.0,103.6669,103.8748,103.491,103.6189,6600.0
2011-08-18 13:20:00,129.59,130.17,129.53,130.0,11800.0,103.6189,104.0827,103.571,103.9468,11800.0
2011-08-18 13:30:00,130.0,130.07,129.63,129.74,38800.0,103.9468,104.0027,103.6509,103.7389,38800.0
2011-08-18 13:40:00,129.64,130.0,129.63,130.0,9300.0,103.6589,103.9468,103.6509,103.9468,9300.0
2011-08-18 13:50:00,129.92,130.2,129.69,129.92,14700.0,103.8828,104.1067,103.6989,103.8828,14700.0
2011-08-18 14:00:00,129.9,130.76,129.88,130.2,17100.0,103.8668,104.5545,103.8508,104.1067,17100.0
2011-08-18 14:10:00,130.25,130.51,130.04,130.43,11300.0,104.1467,104.3546,103.9787,104.2906,11300.0
2011-08-18 14:20:00,130.3,130.59,130.08,130.38,6600.0,104.1866,104.4185,104.0107,104.2506,6600.0
2011-08-18 14:30:00,130.35,130.52,130.06,130.2,18700.0,104.2266,104.3625,103.9947,104.1067,18700.0
2011-08-18 14:40:00,130.2,130.29,130.0,130.18,13900.0,104.1067,104.1786,103.9468,104.0907,13900.0
2011-08-18 14:50:00,130.18,130.18,129.74,129.83,26700.0,104.0907,104.0907,103.7389,103.8108,26700.0
2011-08-18 15:00:00,129.74,129.92,129.41,129.73,27800.0,103.7389,103.8828,103.475,103.7309,27800.0
2011-08-18 15:10:00,129.65,129.98,129.6,129.8,17600.0,103.6669,103.9308,103.6269,103.7868,17600.0
2011-08-18 15:20:00,129.72,130.16,129.65,130.06,31900.0,103.7229,104.0747,103.6669,103.9947,31900.0
2011-08-18 15:30:00,130.06,130.21,129.68,129.98,47100.0,103.9947,104.1147,103.6909,103.9308,47100.0
2011-08-18 15:40:00,130.02,130.35,129.75,130.22,99000.0,103.9628,104.2266,103.7469,104.1227,99000.0
2011-08-18 15:50:00,130.18,131.36,130.12,130.92,97800.0,104.0907,105.0342,104.0427,104.6824,97800.0
2011-08-19 09:30:00,129.27,131.3,129.27,131.3,60900.0,103.3631,104.9862,103.3631,104.9862,60900.0
2011-08-19 09:40:00,131.3,132.02,130.86,130.87,9000.0,104.9862,105.5619,104.6344,104.6424,9000.0
2011-08-19 09:50:00,130.85,132.21,130.49,132.18,8600.0,104.6264,105.7139,104.3386,105.6899,8600.0
2011-08-19 10:00:00,132.28,132.93,132.03,132.44,24500.0,105.7698,106.2896,105.5699,105.8978,24500.0
2011-08-19 10:10:00,132.38,133.15,132.2,133.1,29500.0,105.8498,106.4655,105.7059,106.4255,29500.0
2011-08-19 10:20:00,133.12,134.59,133.0,134.39,32100.0,106.4415,107.6169,106.3455,107.457,32100.0
2011-08-19 10:30:00,134.5,134.57,133.37,133.45,56400.0,107.5449,107.6009,106.6414,106.7053,56400.0
2011-08-19 10:40:00,133.39,133.66,133.0,133.4,42300.0,106.6574,106.8733,106.3455,106.6654,42300.0
2011-08-19 10:50:00,133.39,133.4,133.15,133.21,37600.0,106.6574,106.6654,106.4655,106.5134,37600.0
2011-08-19 11:00:00,133.18,133.55,133.03,133.03,40400.0,106.4895,106.7853,106.3695,106.3695,40400.0
2011-08-19 11:10:00,133.04,133.13,132.5,132.93,27500.0,106.3775,106.4495,105.9457,106.2896,27500.0
2011-08-19 11:20:00,132.8,132.97,132.62,132.78,34900.0,106.1856,106.3215,106.0417,106.1696,34900.0
2011-08-19 11:30:00,132.66,132.85,132.28,132.43,18900.0,106.0737,106.2256,105.7698,105.8898,18900.0
2011-08-19 11:40:00,132.47,132.87,132.41,132.72,19200.0,105.9217,106.2416,105.8738,106.1216,19200.0
2011-08-19 11:50:00,132.74,133.27,132.72,133.27,11100.0,106.1376,106.5614,106.1216,106.5614,11100.0
2011-08-19 12:00:00,133.19,133.3,132.8,132.89,10300.0,106.4975,106.5854,106.1856,106.2576,10300.0
2011-08-19 12:10:00,132.86,132.86,132.51,132.56,5800.0,106.2336,106.2336,105.9537,105.9937,5800.0
2011-08-19 12:20:00,132.56,132.78,132.46,132.72,10700.0,105.9937,106.1696,105.9138,106.1216,10700.0
2011-08-19 12:30:00,132.86,133.1,132.8,132.89,7700.0,106.2336,106.4255,106.1856,106.2576,7700.0
2011-08-19 12:40:00,132.77,133.08,132.77,133.0,21500.0,106.1616,106.4095,106.1616,106.3455,21500.0
2011-08-19 12:50:00,132.99,133.03,132.72,133.03,20600.0,106.3375,106.3695,106.1216,106.3695,20600.0
2011-08-19 13:00:00,132.92,132.96,132.71,132.86,22200.0,106.2816,106.3135,106.1137,106.2336,22200.0
2011-08-19 13:10:00,132.81,133.03,132.76,132.9,16500.0,106.1936,106.3695,106.1536,106.2656,16500.0
2011-08-19 13:20:00,132.94,133.06,132.84,133.04,17900.0,106.2976,106.3935,106.2176,106.3775,17900.0
2011-08-19 13:30:00,132.96,133.05,132.61,132.87,23100.0,106.3135,106.3855,106.0337,106.2416,23100.0
2011-08-19 13:40:00,132.87,132.93,132.48,132.86,21300.0,106.2416,106.2896,105.9297,106.2336,21300.0
2011-08-19 13:50:00,132.86,132.9,132.54,132.74,10900.0,106.2336,106.2656,105.9777,106.1376,10900.0
2011-08-19 14:00:00,132.69,132.9,131.89,131.93,21300.0,106.0977,106.2656,105.458,105.49,21300.0
2011-08-19 14:10:00,131.94,131.95,131.34,131.34,11100.0,105.498,105.506,105.0182,105.0182,11100.0
2011-08-19 14:20:00,131.23,131.29,130.87,130.99,12300.0,104.9303,104.9782,104.6424,104.7384,12300.0
2011-08-19 14:30:00,130.98,131.03,130.66,131.02,9800.0,104.7304,104.7703,104.4745,104.7623,9800.0
2011-08-19 14:40:00,130.99,131.36,130.74,130.86,9700.0,104.7384,105.0342,104.5385,104.6344,9700.0
2011-08-19 14:50:00,130.76,130.89,130.34,130.64,17300.0,104.5545,104.6584,104.2186,104.4585,17300.0
2011-08-19 15:00:00,130.66,130.83,130.33,130.54,23300.0,104.4745,104.6104,104.2106,104.3785,23300.0
2011-08-19 15:10:00,130.61,130.75,130.16,130.43,18700.0,104.4345,104.5465,104.0747,104.2906,18700.0
2011-08-19 15:20:00,130.43,131.0,130.35,130.8,18200.0,104.2906,104.7464,104.2266,104.5864,18200.0
2011-08-19 15:30:00,130.86,130.89,130.13,130.38,23300.0,104.6344,104.6584,104.0507,104.2506,23300.0
2011-08-19 15:40:00,130.39,130.63,130.12,130.63,26900.0,104.2586,104.4505,104.0427,104.4505,26900.0
2011-08-19 15:50:00,130.55,130.94,130.22,130.28,115200.0,104.3865,104.6984,104.1227,104.1706,115200.0
2011-08-22 09:30:00,133.24,133.24,132.5,132.5,19800.0,106.5374,106.5374,105.9457,105.9457,19800.0
2011-08-22 09:40:00,132.73,132.9,132.37,132.77,37600.0,106.1296,106.2656,105.8418,106.1616,37600.0
2011-08-22 09:50:00,132.95,133.0,132.24,132.57,30800.0,106.3056,106.3455,105.7378,106.0017,30800.0
2011-08-22 10:00:00,132.62,132.93,132.52,132.61,11300.0,106.0417,106.2896,105.9617,106.0337,11300.0
2011-08-22 10:10:00,132.58,133.0,132.58,133.0,49700.0,106.0097,106.3455,106.0097,106.3455,49700.0
2011-08-22 10:20:00,133.02,133.83,133.0,133.83,15600.0,106.3615,107.0092,106.3455,107.0092,15600.0
2011-08-22 10:30:00,133.96,134.09,133.85,133.85,28700.0,107.1131,107.2171,107.0252,107.0252,28700.0
2011-08-22 10:40:00,133.85,133.85,133.37,133.68,6400.0,107.0252,107.0252,106.6414,106.8893,6400.0
2011-08-22 10:50:00,133.67,133.81,132.95,132.96,20600.0,106.8813,106.9932,106.3056,106.3135,20600.0
2011-08-22 11:00:00,133.03,133.11,132.66,132.95,9400.0,106.3695,106.4335,106.0737,106.3056,9400.0
2011-08-22 11:10:00,132.8,133.13,132.76,132.96,27500.0,106.1856,106.4495,106.1536,106.3135,27500.0
2011-08-22 11:20:00,132.87,132.87,132.35,132.62,12500.0,106.2416,106.2416,105.8258,106.0417,12500.0
2011-08-22 11:30:00,132.65,132.89,132.0,132.0,11000.0,106.0657,106.2576,105.5459,105.5459,11000.0
2011-08-22 11:40:00,132.07,132.24,131.95,132.24,12900.0,105.6019,105.7378,105.506,105.7378,12900.0
2011-08-22 11:50:00,132.14,132.14,131.52,131.85,8300.0,105.6579,105.6579,105.1621,105.426,8300.0
2011-08-22 12:00:00,131.97,132.37,131.79,132.37,16600.0,105.522,105.8418,105.378,105.8418,16600.0
2011-08-22 12:10:00,132.3,132.59,132.11,132.56,13000.0,105.7858,106.0177,105.6339,105.9937,13000.0
2011-08-22 12:20:00,132.57,133.07,132.57,132.9,26500.0,106.0017,106.4015,106.0017,106.2656,26500.0
2011-08-22 12:30:00,132.9,132.94,132.51,132.63,8700.0,106.2656,106.2976,105.9537,106.0497,8700.0
2011-08-22 12:40:00,132.63,133.31,132.63,133.21,15000.0,106.0497,106.5934,106.0497,106.5134,15000.0
2011-08-22 12:50:00,133.2,133.64,132.93,133.53,14900.0,106.5055,106.8573,106.2896,106.7693,14900.0
2011-08-22 13:00:00,133.51,133.74,133.37,133.73,5200.0,106.7533,106.9372,106.6414,106.9292,5200.0
2011-08-22 13:10:00,133.75,133.96,133.67,133.96,10800.0,106.9452,107.1131,106.8813,107.1131,10800.0
2011-08-22 13:20:00,133.9,133.98,133.59,133.59,9800.0,107.0652,107.1291,106.8173,106.8173,9800.0
2011-08-22 13:30:00,133.64,133.7,133.08,133.43,11300.0,106.8573,106.9052,106.4095,106.6894,11300.0
2011-08-22 13:40:00,133.39,133.55,133.02,133.16,7800.0,106.6574,106.7853,106.3615,106.4735,7800.0
2011-08-22 13:50:00,133.08,133.44,132.99,133.44,6700.0,106.4095,106.6974,106.3375,106.6974,6700.0
2011-08-22 14:00:00,133.29,133.7,133.23,133.54,19200.0,106.5774,106.9052,106.5294,106.7773,19200.0
2011-08-22 14:10:00,133.57,133.97,133.41,133.44,12600.0,106.8013,107.1211,106.6734,106.6974,12600.0
2011-08-22 14:20:00,133.51,133.94,133.39,133.47,21900.0,106.7533,107.0971,106.6574,106.7213,21900.0
2011-08-22 14:30:00,133.45,133.45,133.02,133.09,12800.0,106.7053,106.7053,106.3615,106.4175,12800.0
2011-08-22 14:40:00,133.19,133.39,133.12,133.12,13100.0,106.4975,106.6574,106.4415,106.4415,13100.0
2011-08-22 14:50:00,133.18,133.19,132.59,132.64,11400.0,106.4895,106.4975,106.0177,106.0577,11400.0
2011-08-22 15:00:00,132.66,133.1,132.58,132.77,14500.0,106.0737,106.4255,106.0097,106.1616,14500.0
2011-08-22 15:10:00,132.77,133.16,132.74,132.98,15300.0,106.1616,106.4735,106.1376,106.3295,15300.0
2011-08-22 15:20:00,132.97,133.2,132.84,133.06,14700.0,106.3215,106.5055,106.2176,106.3935,14700.0
2011-08-22 15:30:00,133.1,133.22,132.9,132.9,19200.0,106.4255,106.5214,106.2656,106.2656,19200.0
2011-08-22 15:40:00,132.94,133.25,132.72,132.81,27600.0,106.2976,106.5454,106.1216,106.1936,27600.0
2011-08-22 15:50:00,132.9,132.91,132.3,132.66,53900.0,106.2656,106.2736,105.7858,106.0737,53900.0
2011-08-23 09:30:00,133.28,133.41,132.0,132.7,12100.0,106.5694,106.6734,105.5459,106.1057,12100.0
2011-08-23 09:40:00,132.54,133.03,132.39,133.03,8500.0,105.9777,106.3695,105.8578,106.3695,8500.0
2011-08-23 09:50:00,133.16,133.76,133.07,133.26,12100.0,106.4735,106.9532,106.4015,106.5534,12100.0
2011-08-23 10:00:00,133.13,135.0,133.13,134.91,15800.0,106.4495,107.9447,106.4495,107.8728,15800.0
2011-08-23 10:10:00,134.9,134.92,134.54,134.54,6200.0,107.8648,107.8807,107.5769,107.5769,6200.0
2011-08-23 10:20:00,134.47,134.77,134.38,134.77,4100.0,107.5209,107.7608,107.449,107.7608,4100.0
2011-08-23 10:30:00,134.65,134.98,134.48,134.98,7900.0,107.6649,107.9287,107.5289,107.9287,7900.0
2011-08-23 10:40:00,134.99,135.13,134.71,134.94,14500.0,107.9367,108.0487,107.7128,107.8967,14500.0
2011-08-23 10:50:00,134.95,135.0,134.27,134.44,8400.0,107.9047,107.9447,107.361,107.4969,8400.0
2011-08-23 11:00:00,134.46,134.83,134.41,134.64,6300.0,107.5129,107.8088,107.473,107.6569,6300.0
2011-08-23 11:10:00,134.57,135.05,134.41,134.96,19600.0,107.6009,107.9847,107.473,107.9127,19600.0
2011-08-23 11:20:00,135.06,135.1,134.58,135.08,7900.0,107.9927,108.0247,107.6089,108.0087,7900.0
2011-08-23 11:30:00,135.19,135.39,135.06,135.39,7700.0,108.0966,108.2566,107.9927,108.2566,7700.0
2011-08-23 11:40:00,135.38,135.77,135.29,135.45,9700.0,108.2486,108.5604,108.1766,108.3045,9700.0
2011-08-23 11:50:00,135.5,135.65,135.36,135.5,32400.0,108.3445,108.4644,108.2326,108.3445,32400.0
2011-08-23 12:00:00,135.5,135.52,135.31,135.5,10100.0,108.3445,108.3605,108.1926,108.3445,10100.0
2011-08-23 12:10:00,135.5,135.69,135.45,135.57,12300.0,108.3445,108.4964,108.3045,108.4005,12300.0
2011-08-23 12:20:00,135.58,135.84,135.51,135.79,6500.0,108.4085,108.6164,108.3525,108.5764,6500.0
2011-08-23 12:30:00,135.81,136.24,135.81,136.24,7200.0,108.5924,108.9362,108.5924,108.9362,7200.0
2011-08-23 12:40:00,136.2,136.41,136.07,136.07,9300.0,108.9042,109.0721,108.8003,108.8003,9300.0
2011-08-23 12:50:00,136.11,136.61,136.11,136.42,5600.0,108.8323,109.2321,108.8323,109.0801,5600.0
2011-08-23 13:00:00,136.51,136.74,136.34,136.4,8100.0,109.1521,109.336,109.0162,109.0641,8100.0
2011-08-23 13:10:00,136.3,136.51,136.29,136.39,14500.0,108.9842,109.1521,108.9762,109.0561,14500.0
2011-08-23 13:20:00,136.3,136.5,136.06,136.24,6100.0,108.9842,109.1441,108.7923,108.9362,6100.0
2011-08-23 13:30:00,136.19,136.41,136.09,136.34,6200.0,108.8962,109.0721,108.8163,109.0162,6200.0
2011-08-23 13:40:00,136.25,136.47,135.96,136.45,11700.0,108.9442,109.1201,108.7123,109.1041,11700.0
2011-08-23 13:50:00,136.46,136.46,135.42,135.89,19000.0,109.1121,109.1121,108.2805,108.6563,19000.0
2011-08-23 14:00:00,135.85,136.14,135.59,136.02,9300.0,108.6244,108.8562,108.4165,108.7603,9300.0
2011-08-23 14:10:00,135.95,136.22,135.66,136.2,13300.0,108.7043,108.9202,108.4724,108.9042,13300.0
2011-08-23 14:20:00,136.12,136.59,135.83,136.5,14300.0,108.8403,109.2161,108.6084,109.1441,14300.0
2011-08-23 14:30:00,136.52,136.81,136.34,136.6,14000.0,109.1601,109.392,109.0162,109.2241,14000.0
2011-08-23 14:40:00,136.58,136.89,136.34,136.86,9500.0,109.2081,109.4559,109.0162,109.432,9500.0
2011-08-23 14:50:00,136.87,137.12,136.86,137.12,9700.0,109.4399,109.6398,109.432,109.6398,9700.0
2011-08-23 15:00:00,137.15,137.96,137.14,137.96,18800.0,109.6638,110.3115,109.6558,110.3115,18800.0
2011-08-23 15:10:00,138.0,138.13,137.77,137.81,23300.0,110.3435,110.4474,110.1596,110.1916,23300.0
2011-08-23 15:20:00,137.79,138.04,137.57,137.57,10100.0,110.1756,110.3755,109.9997,109.9997,10100.0
2011-08-23 15:30:00,137.57,137.92,137.41,137.89,16200.0,109.9997,110.2795,109.8717,110.2555,16200.0
2011-08-23 15:40:00,137.94,138.04,137.54,137.97,18500.0,110.2955,110.3755,109.9757,110.3195,18500.0
2011-08-23 15:50:00,137.91,138.22,137.76,138.15,51100.0,110.2715,110.5194,110.1516,110.4634,51100.0
2011-08-24 09:30:00,137.73,138.41,137.19,137.97,17200.0,110.1276,110.6713,109.6958,110.3195,17200.0
2011-08-24 09:40:00,137.83,138.94,137.51,138.94,7400.0,110.2076,111.0951,109.9517,111.0951,7400.0
2011-08-24 09:50:00,138.9,139.88,138.6,139.86,9100.0,111.0631,111.8467,110.8232,111.8307,9100.0
2011-08-24 10:00:00,139.82,140.31,139.6,139.92,11200.0,111.7987,112.1905,111.6228,111.8787,11200.0
2011-08-24 10:10:00,139.98,140.31,139.61,139.68,8000.0,111.9267,112.1905,111.6308,111.6868,8000.0
2011-08-24 10:20:00,139.6,139.6,139.26,139.38,4600.0,111.6228,111.6228,111.351,111.4469,4600.0
2011-08-24 10:30:00,139.44,139.49,138.77,139.04,6200.0,111.4949,111.5349,110.9592,111.1751,6200.0
2011-08-24 10:40:00,138.97,139.23,138.71,138.71,6100.0,111.1191,111.327,110.9112,110.9112,6100.0
2011-08-24 10:50:00,138.7,138.94,138.15,138.15,5400.0,110.9032,111.0951,110.4634,110.4634,5400.0
2011-08-24 11:00:00,138.17,138.52,137.96,138.47,6000.0,110.4794,110.7593,110.3115,110.7193,6000.0
2011-08-24 11:10:00,138.53,138.76,138.05,138.1,11300.0,110.7673,110.9512,110.3835,110.4234,11300.0
2011-08-24 11:20:00,138.28,139.0,138.28,138.93,6200.0,110.5674,111.1431,110.5674,111.0871,6200.0
2011-08-24 11:30:00,138.92,139.13,138.6,138.82,9600.0,111.0791,111.247,110.8232,110.9991,9600.0
2011-08-24 11:40:00,138.83,138.83,138.04,138.21,8400.0,111.0071,111.0071,110.3755,110.5114,8400.0
2011-08-24 11:50:00,138.35,138.55,138.03,138.03,4800.0,110.6233,110.7833,110.3675,110.3675,4800.0
2011-08-24 12:00:00,138.04,138.04,137.67,137.76,13600.0,110.3755,110.3755,110.0796,110.1516,13600.0
2011-08-24 12:10:00,137.73,138.06,137.57,137.81,12300.0,110.1276,110.3915,109.9997,110.1916,12300.0
2011-08-24 12:20:00,137.65,138.1,137.65,137.8,6400.0,110.0636,110.4234,110.0636,110.1836,6400.0
2011-08-24 12:30:00,137.82,138.12,137.77,138.03,6200.0,110.1996,110.4394,110.1596,110.3675,6200.0
2011-08-24 12:40:00,137.97,138.19,137.78,137.89,6000.0,110.3195,110.4954,110.1676,110.2555,6000.0
2011-08-24 12:50:00,137.97,138.91,137.96,138.79,6300.0,110.3195,111.0711,110.3115,110.9752,6300.0
2011-08-24 13:00:00,138.76,138.9,138.55,138.6,4300.0,110.9512,111.0631,110.7833,110.8232,4300.0
2011-08-24 13:10:00,138.65,138.92,138.55,138.88,3500.0,110.8632,111.0791,110.7833,111.0471,3500.0
2011-08-24 13:20:00,138.91,139.36,138.91,139.11,6600.0,111.0711,111.4309,111.0711,111.231,6600.0
2011-08-24 13:30:00,139.21,139.21,138.9,138.98,5300.0,111.311,111.311,111.0631,111.1271,5300.0
2011-08-24 13:40:00,138.86,138.89,138.6,138.85,4300.0,111.0311,111.0551,110.8232,111.0231,4300.0
2011-08-24 13:50:00,139.0,139.14,138.69,139.12,5100.0,111.1431,111.255,110.8952,111.239,5100.0
2011-08-24 14:00:00,139.12,139.12,138.72,138.95,7700.0,111.239,111.239,110.9192,111.1031,7700.0
2011-08-24 14:10:00,138.93,139.08,138.67,138.74,3900.0,111.0871,111.207,110.8792,110.9352,3900.0
2011-08-24 14:20:00,138.81,138.82,138.33,138.53,7800.0,110.9912,110.9991,110.6074,110.7673,7800.0
2011-08-24 14:30:00,138.64,138.73,138.49,138.62,6900.0,110.8552,110.9272,110.7353,110.8392,6900.0
2011-08-24 14:40:00,138.63,138.96,138.6,138.84,14000.0,110.8472,111.1111,110.8232,111.0151,14000.0
2011-08-24 14:50:00,138.77,139.31,138.72,139.17,12900.0,110.9592,111.3909,110.9192,111.279,12900.0
2011-08-24 15:00:00,139.28,139.38,139.05,139.08,6900.0,111.367,111.4469,111.1831,111.207,6900.0
2011-08-24 15:10:00,139.04,139.89,138.96,139.82,7200.0,111.1751,111.8547,111.1111,111.7987,7200.0
2011-08-24 15:20:00,139.89,140.05,139.68,139.83,8200.0,111.8547,111.9826,111.6868,111.8067,8200.0
2011-08-24 15:30:00,139.91,140.32,139.9,140.08,20600.0,111.8707,112.1985,111.8627,112.0066,20600.0
2011-08-24 15:40:00,140.24,140.87,140.2,140.67,45600.0,112.1346,112.6383,112.1026,112.4784,45600.0
2011-08-24 15:50:00,140.71,141.1,140.5,140.92,96500.0,112.5104,112.8222,112.3425,112.6783,96500.0
2011-08-25 09:30:00,141.2,141.91,140.63,140.95,13400.0,112.9022,113.4699,112.4464,112.7023,13400.0
2011-08-25 09:40:00,140.77,140.77,140.02,140.2,5800.0,112.5584,112.5584,111.9587,112.1026,5800.0
2011-08-25 09:50:00,140.2,140.25,139.41,139.61,14300.0,112.1026,112.1426,111.4709,111.6308,14300.0
2011-08-25 10:00:00,139.73,139.73,138.78,139.1,23200.0,111.7268,111.7268,110.9672,111.223,23200.0
2011-08-25 10:10:00,139.26,139.45,138.92,139.13,11500.0,111.351,111.5029,111.0791,111.247,11500.0
2011-08-25 10:20:00,138.94,138.94,137.97,138.3,15800.0,111.0951,111.0951,110.3195,110.5834,15800.0
2011-08-25 10:30:00,138.28,138.54,137.71,137.75,12600.0,110.5674,110.7753,110.1116,110.1436,12600.0
2011-08-25 10:40:00,137.91,138.12,137.3,137.42,11800.0,110.2715,110.4394,109.7838,109.8797,11800.0
2011-08-25 10:50:00,137.27,138.11,137.27,138.11,10900.0,109.7598,110.4314,109.7598,110.4314,10900.0
2011-08-25 11:00:00,138.2,138.47,138.05,138.05,9500.0,110.5034,110.7193,110.3835,110.3835,9500.0
2011-08-25 11:10:00,138.0,138.89,138.0,138.53,9500.0,110.3435,111.0551,110.3435,110.7673,9500.0
2011-08-25 11:20:00,138.66,138.96,138.55,138.86,5200.0,110.8712,111.1111,110.7833,111.0311,5200.0
2011-08-25 11:30:00,138.76,138.77,138.23,138.27,7900.0,110.9512,110.9592,110.5274,110.5594,7900.0
2011-08-25 11:40:00,138.32,138.37,137.9,138.12,6500.0,110.5994,110.6393,110.2635,110.4394,6500.0
2011-08-25 11:50:00,138.12,139.01,138.08,138.74,32200.0,110.4394,111.1511,110.4075,110.9352,32200.0
2011-08-25 12:00:00,138.53,138.8,138.27,138.41,8500.0,110.7673,110.9832,110.5594,110.6713,8500.0
2011-08-25 12:10:00,138.41,138.51,138.32,138.36,5600.0,110.6713,110.7513,110.5994,110.6313,5600.0
2011-08-25 12:20:00,138.23,138.26,138.08,138.15,3100.0,110.5274,110.5514,110.4075,110.4634,3100.0
2011-08-25 12:30:00,138.14,138.28,137.76,138.07,6200.0,110.4554,110.5674,110.1516,110.3995,6200.0
2011-08-25 12:40:00,138.1,138.14,137.6,137.79,8800.0,110.4234,110.4554,110.0236,110.1756,8800.0
2011-08-25 12:50:00,137.79,138.03,137.52,138.03,3000.0,110.1756,110.3675,109.9597,110.3675,3000.0
2011-08-25 13:00:00,138.03,138.3,138.03,138.15,8500.0,110.3675,110.5834,110.3675,110.4634,8500.0
2011-08-25 13:10:00,138.09,138.31,138.01,138.31,5200.0,110.4154,110.5914,110.3515,110.5914,5200.0
2011-08-25 13:20:00,138.36,138.85,138.36,138.79,5000.0,110.6313,111.0231,110.6313,110.9752,5000.0
2011-08-25 13:30:00,138.87,138.93,138.5,138.93,8300.0,111.0391,111.0871,110.7433,111.0871,8300.0
2011-08-25 13:40:00,138.93,139.03,138.5,138.57,7300.0,111.0871,111.1671,110.7433,110.7993,7300.0
2011-08-25 13:50:00,138.61,138.95,138.25,138.95,16200.0,110.8312,111.1031,110.5434,111.1031,16200.0
2011-08-25 14:00:00,138.96,138.96,138.46,138.48,4000.0,111.1111,111.1111,110.7113,110.7273,4000.0
2011-08-25 14:10:00,138.6,139.12,138.53,139.06,9100.0,110.8232,111.239,110.7673,111.1911,9100.0
2011-08-25 14:20:00,139.05,139.05,138.61,138.85,4200.0,111.1831,111.1831,110.8312,111.0231,4200.0
2011-08-25 14:30:00,138.79,139.15,138.74,139.1,7400.0,110.9752,111.263,110.9352,111.223,7400.0
2011-08-25 14:40:00,139.06,139.24,138.87,138.87,6200.0,111.1911,111.335,111.0391,111.0391,6200.0
2011-08-25 14:50:00,138.87,138.89,138.5,138.5,8200.0,111.0391,111.0551,110.7433,110.7433,8200.0
2011-08-25 15:00:00,138.41,138.53,138.18,138.45,7700.0,110.6713,110.7673,110.4874,110.7033,7700.0
2011-08-25 15:10:00,138.45,138.85,138.27,138.85,10500.0,110.7033,111.0231,110.5594,111.0231,10500.0
2011-08-25 15:20:00,139.07,139.26,138.61,138.7,17100.0,111.199,111.351,110.8312,110.9032,17100.0
2011-08-25 15:30:00,138.62,138.79,138.2,138.39,17200.0,110.8392,110.9752,110.5034,110.6553,17200.0
2011-08-25 15:40:00,138.18,138.27,137.79,138.05,29700.0,110.4874,110.5594,110.1756,110.3835,29700.0
2011-08-25 15:50:00,138.07,138.18,137.8,138.03,37100.0,110.3995,110.4874,110.1836,110.3675,37100.0
2011-08-26 09:30:00,136.95,137.83,136.79,136.79,18100.0,109.5039,110.2076,109.376,109.376,18100.0
2011-08-26 09:40:00,136.8,137.23,136.51,136.81,4300.0,109.384,109.7278,109.1521,109.392,4300.0
2011-08-26 09:50:00,137.39,137.83,137.0,137.59,8200.0,109.8557,110.2076,109.5439,110.0157,8200.0
2011-08-26 10:00:00,137.46,137.46,135.56,136.16,16100.0,109.9117,109.9117,108.3925,108.8722,16100.0
2011-08-26 10:10:00,136.06,137.26,135.96,137.24,24700.0,108.7923,109.7518,108.7123,109.7358,24700.0
2011-08-26 10:20:00,137.32,139.19,137.22,138.39,23300.0,109.7998,111.295,109.7198,110.6553,23300.0
2011-08-26 10:30:00,138.31,138.69,137.92,138.46,6800.0,110.5914,110.8952,110.2795,110.7113,6800.0
2011-08-26 10:40:00,138.22,140.36,138.22,140.12,19200.0,110.5194,112.2305,110.5194,112.0386,19200.0
2011-08-26 10:50:00,139.93,139.93,138.85,138.9,7700.0,111.8867,111.8867,111.0231,111.0631,7700.0
2011-08-26 11:00:00,138.84,140.14,138.56,140.11,15100.0,111.0151,112.0546,110.7913,112.0306,15100.0
2011-08-26 11:10:00,140.11,141.28,140.05,140.72,15100.0,112.0306,112.9661,111.9826,112.5184,15100.0
2011-08-26 11:20:00,140.89,141.2,140.42,140.42,8400.0,112.6543,112.9022,112.2785,112.2785,8400.0
2011-08-26 11:30:00,140.66,141.1,140.54,140.83,5000.0,112.4704,112.8222,112.3744,112.6063,5000.0
2011-08-26 11:40:00,140.79,140.91,140.41,140.75,9200.0,112.5743,112.6703,112.2705,112.5424,9200.0
2011-08-26 11:50:00,140.71,141.2,140.53,141.14,7300.0,112.5104,112.9022,112.3664,112.8542,7300.0
2011-08-26 12:00:00,141.14,142.08,141.14,142.05,12000.0,112.8542,113.6058,112.8542,113.5818,12000.0
2011-08-26 12:10:00,142.28,142.57,141.79,141.88,8600.0,113.7657,113.9976,113.3739,113.4459,8600.0
2011-08-26 12:20:00,141.79,142.28,141.79,142.19,6800.0,113.3739,113.7657,113.3739,113.6938,6800.0
2011-08-26 12:30:00,142.28,142.38,141.94,142.38,9600.0,113.7657,113.8457,113.4939,113.8457,9600.0
2011-08-26 12:40:00,142.28,142.56,141.61,141.61,7400.0,113.7657,113.9896,113.23,113.23,7400.0
2011-08-26 12:50:00,141.63,141.92,141.62,141.83,5600.0,113.246,113.4779,113.238,113.4059,5600.0
2011-08-26 13:00:00,141.7,141.99,141.44,141.78,8700.0,113.302,113.5339,113.0941,113.3659,8700.0
2011-08-26 13:10:00,141.78,142.25,141.78,141.99,6300.0,113.3659,113.7417,113.3659,113.5339,6300.0
2011-08-26 13:20:00,141.87,142.31,141.87,142.31,5000.0,113.4379,113.7897,113.4379,113.7897,5000.0
2011-08-26 13:30:00,142.35,142.53,142.15,142.39,9700.0,113.8217,113.9656,113.6618,113.8537,9700.0
2011-08-26 13:40:00,142.44,142.8,142.41,142.64,14000.0,113.8937,114.1815,113.8697,114.0536,14000.0
2011-08-26 13:50:00,142.6,142.93,142.49,142.87,8700.0,114.0216,114.2855,113.9336,114.2375,8700.0
2011-08-26 14:00:00,142.85,143.13,142.56,142.64,8200.0,114.2215,114.4454,113.9896,114.0536,8200.0
2011-08-26 14:10:00,142.6,142.94,142.54,142.88,12800.0,114.0216,114.2935,113.9736,114.2455,12800.0
2011-08-26 14:20:00,142.94,142.94,142.4,142.45,19800.0,114.2935,114.2935,113.8617,113.9017,19800.0
2011-08-26 14:30:00,142.44,142.47,141.92,142.06,13500.0,113.8937,113.9177,113.4779,113.5898,13500.0
2011-08-26 14:40:00,142.14,142.86,142.11,142.72,8700.0,113.6538,114.2295,113.6298,114.1176,8700.0
2011-08-26 14:50:00,142.81,142.96,142.66,142.66,9600.0,114.1895,114.3095,114.0696,114.0696,9600.0
2011-08-26 15:00:00,142.71,142.71,142.1,142.17,11900.0,114.1096,114.1096,113.6218,113.6778,11900.0
2011-08-26 15:10:00,142.08,142.19,141.67,141.78,8800.0,113.6058,113.6938,113.278,113.3659,8800.0
2011-08-26 15:20:00,141.84,142.09,141.59,142.04,16500.0,113.4139,113.6138,113.214,113.5738,16500.0
2011-08-26 15:30:00,142.09,142.67,141.91,142.56,24600.0,113.6138,114.0776,113.4699,113.9896,24600.0
2011-08-26 15:40:00,142.59,143.03,142.58,142.88,26800.0,114.0136,114.3654,114.0056,114.2455,26800.0
2011-08-26 15:50:00,142.89,143.09,142.74,143.02,48600.0,114.2535,114.4134,114.1335,114.3574,48600.0
2011-08-29 09:30:00,145.65,147.01,145.65,147.0,31700.0,116.4604,117.5478,116.4604,117.5398,31700.0
2011-08-29 09:40:00,147.0,147.64,146.9,147.22,23800.0,117.5398,118.0515,117.4598,117.7157,23800.0
2011-08-29 09:50:00,147.2,147.38,146.72,146.87,27900.0,117.6997,117.8436,117.3159,117.4359,27900.0
2011-08-29 10:00:00,146.84,147.14,146.5,146.93,18600.0,117.4119,117.6517,117.14,117.4838,18600.0
2011-08-29 10:10:00,146.92,147.4,146.5,147.38,21200.0,117.4758,117.8596,117.14,117.8436,21200.0
2011-08-29 10:20:00,147.43,147.78,147.43,147.51,11500.0,117.8836,118.1635,117.8836,117.9476,11500.0
2011-08-29 10:30:00,147.55,147.55,147.19,147.36,10400.0,117.9796,117.9796,117.6917,117.8277,10400.0
2011-08-29 10:40:00,147.34,147.37,146.86,147.02,11900.0,117.8117,117.8356,117.4279,117.5558,11900.0
2011-08-29 10:50:00,147.06,147.15,146.78,146.97,9300.0,117.5878,117.6597,117.3639,117.5158,9300.0
2011-08-29 11:00:00,146.91,147.03,146.45,146.6,17500.0,117.4678,117.5638,117.1,117.22,17500.0
2011-08-29 11:10:00,146.58,146.89,146.5,146.5,11400.0,117.204,117.4518,117.14,117.14,11400.0
2011-08-29 11:20:00,146.57,146.58,146.04,146.2,7800.0,117.196,117.204,116.7722,116.9001,7800.0
2011-08-29 11:30:00,146.13,146.7,146.13,146.58,15200.0,116.8442,117.2999,116.8442,117.204,15200.0
2011-08-29 11:40:00,146.55,146.66,146.46,146.66,9800.0,117.18,117.2679,117.108,117.2679,9800.0
2011-08-29 11:50:00,146.68,146.85,146.55,146.77,10900.0,117.2839,117.4199,117.18,117.3559,10900.0
2011-08-29 12:00:00,146.74,147.61,146.74,147.5,19200.0,117.3319,118.0275,117.3319,117.9396,19200.0
2011-08-29 12:10:00,147.55,147.75,147.47,147.62,8100.0,117.9796,118.1395,117.9156,118.0355,8100.0
2011-08-29 12:20:00,147.61,147.75,147.53,147.67,5000.0,118.0275,118.1395,117.9636,118.0755,5000.0
2011-08-29 12:30:00,147.7,147.7,147.42,147.48,4800.0,118.0995,118.0995,117.8756,117.9236,4800.0
2011-08-29 12:40:00,147.52,147.91,147.52,147.84,2900.0,117.9556,118.2674,117.9556,118.2115,2900.0
2011-08-29 12:50:00,147.55,147.68,147.47,147.59,7100.0,117.9796,118.0835,117.9156,118.0116,7100.0
2011-08-29 13:00:00,147.5,148.0,147.5,148.0,7400.0,117.9396,118.3394,117.9396,118.3394,7400.0
2011-08-29 13:10:00,148.0,148.11,147.71,147.71,7400.0,118.3394,118.4273,118.1075,118.1075,7400.0
2011-08-29 13:20:00,147.71,147.73,147.43,147.43,5700.0,118.1075,118.1235,117.8836,117.8836,5700.0
2011-08-29 13:30:00,147.38,147.39,147.22,147.32,5000.0,117.8436,117.8516,117.7157,117.7957,5000.0
2011-08-29 13:40:00,147.34,147.34,146.89,146.89,6200.0,117.8117,117.8117,117.4518,117.4518,6200.0
2011-08-29 13:50:00,146.95,147.04,146.83,146.96,9500.0,117.4998,117.5718,117.4039,117.5078,9500.0
2011-08-29 14:00:00,146.88,147.25,146.86,147.14,4200.0,117.4438,117.7397,117.4279,117.6517,4200.0
2011-08-29 14:10:00,147.21,147.56,147.21,147.34,6100.0,117.7077,117.9876,117.7077,117.8117,6100.0
2011-08-29 14:20:00,147.38,147.5,147.32,147.5,8100.0,117.8436,117.9396,117.7957,117.9396,8100.0
2011-08-29 14:30:00,147.47,147.87,147.44,147.87,7500.0,117.9156,118.2354,117.8916,118.2354,7500.0
2011-08-29 14:40:00,147.91,147.91,147.69,147.82,6500.0,118.2674,118.2674,118.0915,118.1955,6500.0
2011-08-29 14:50:00,147.82,147.82,147.48,147.78,10400.0,118.1955,118.1955,117.9236,118.1635,10400.0
2011-08-29 15:00:00,147.75,147.99,147.75,147.89,10000.0,118.1395,118.3314,118.1395,118.2514,10000.0
2011-08-29 15:10:00,147.9,148.24,147.89,148.21,13900.0,118.2594,118.5313,118.2514,118.5073,13900.0
2011-08-29 15:20:00,148.19,148.48,148.19,148.32,11900.0,118.4913,118.7232,118.4913,118.5953,11900.0
2011-08-29 15:30:00,148.32,148.6,148.29,148.55,19200.0,118.5953,118.8191,118.5713,118.7792,19200.0
2011-08-29 15:40:00,148.58,148.75,148.43,148.43,16800.0,118.8032,118.9391,118.6832,118.6832,16800.0
2011-08-29 15:50:00,148.36,148.63,148.21,148.56,50500.0,118.6272,118.8431,118.5073,118.7872,50500.0
2011-08-30 09:30:00,148.18,148.9,147.81,148.27,12300.0,118.4833,119.059,118.1875,118.5553,12300.0
2011-08-30 09:40:00,148.4,149.55,148.26,149.39,13900.0,118.6592,119.5788,118.5473,119.4508,13900.0
2011-08-30 09:50:00,149.46,149.78,149.27,149.6,13100.0,119.5068,119.7627,119.3549,119.6187,13100.0
2011-08-30 10:00:00,149.5,149.51,148.1,148.49,17000.0,119.5388,119.5468,118.4193,118.7312,17000.0
2011-08-30 10:10:00,148.51,149.06,148.43,148.51,16900.0,118.7472,119.187,118.6832,118.7472,16900.0
2011-08-30 10:20:00,148.48,149.13,148.1,148.93,6900.0,118.7232,119.2429,118.4193,119.083,6900.0
2011-08-30 10:30:00,148.89,149.36,148.84,149.28,7200.0,119.051,119.4268,119.011,119.3629,7200.0
2011-08-30 10:40:00,149.18,149.32,148.78,148.88,6300.0,119.2829,119.3948,118.9631,119.043,6300.0
2011-08-30 10:50:00,148.95,149.34,148.83,149.23,4100.0,119.099,119.4108,119.0031,119.3229,4100.0
2011-08-30 11:00:00,149.15,149.41,149.04,149.33,8400.0,119.2589,119.4668,119.171,119.4028,8400.0
2011-08-30 11:10:00,149.22,149.37,149.13,149.13,10100.0,119.3149,119.4348,119.2429,119.2429,10100.0
2011-08-30 11:20:00,149.14,149.59,148.94,149.56,11700.0,119.2509,119.6107,119.091,119.5868,11700.0
2011-08-30 11:30:00,149.48,150.14,149.34,150.0,5900.0,119.5228,120.0505,119.4108,119.9386,5900.0
2011-08-30 11:40:00,150.11,150.48,149.9,149.9,7600.0,120.0265,120.3224,119.8586,119.8586,7600.0
2011-08-30 11:50:00,149.91,150.06,149.87,149.88,5300.0,119.8666,119.9865,119.8346,119.8426,5300.0
2011-08-30 12:00:00,149.97,149.98,149.65,149.67,6000.0,119.9146,119.9226,119.6587,119.6747,6000.0
2011-08-30 12:10:00,149.64,149.75,149.37,149.6,4300.0,119.6507,119.7387,119.4348,119.6187,4300.0
2011-08-30 12:20:00,149.61,149.73,149.41,149.46,10500.0,119.6267,119.7227,119.4668,119.5068,10500.0
2011-08-30 12:30:00,149.53,149.58,149.34,149.51,2700.0,119.5628,119.6027,119.4108,119.5468,2700.0
2011-08-30 12:40:00,149.46,149.46,148.78,148.93,8300.0,119.5068,119.5068,118.9631,119.083,8300.0
2011-08-30 12:50:00,148.94,148.98,148.43,148.45,6900.0,119.091,119.123,118.6832,118.6992,6900.0
2011-08-30 13:00:00,148.44,148.56,148.33,148.56,3200.0,118.6912,118.7872,118.6033,118.7872,3200.0
2011-08-30 13:10:00,148.57,148.81,148.51,148.68,9700.0,118.7952,118.9871,118.7472,118.8831,9700.0
2011-08-30 13:20:00,148.75,148.89,148.67,148.67,5800.0,118.9391,119.051,118.8751,118.8751,5800.0
2011-08-30 13:30:00,148.79,148.84,148.31,148.32,5400.0,118.9711,119.011,118.5873,118.5953,5400.0
2011-08-30 13:40:00,148.41,148.89,148.41,148.89,8300.0,118.6672,119.051,118.6672,119.051,8300.0
2011-08-30 13:50:00,148.87,149.13,148.76,148.88,18200.0,119.035,119.2429,118.9471,119.043,18200.0
2011-08-30 14:00:00,148.99,149.26,148.75,149.04,23000.0,119.131,119.3469,118.9391,119.171,23000.0
2011-08-30 14:10:00,149.08,149.73,148.97,149.54,13800.0,119.2029,119.7227,119.115,119.5708,13800.0
2011-08-30 14:20:00,149.55,150.14,149.39,150.08,11300.0,119.5788,120.0505,119.4508,120.0025,11300.0
2011-08-30 14:30:00,150.08,150.17,149.94,150.06,8200.0,120.0025,120.0745,119.8906,119.9865,8200.0
2011-08-30 14:40:00,150.05,150.21,149.88,149.96,6700.0,119.9786,120.1065,119.8426,119.9066,6700.0
2011-08-30 14:50:00,149.99,150.16,149.7,150.16,9300.0,119.9306,120.0665,119.6987,120.0665,9300.0
2011-08-30 15:00:00,150.14,150.19,149.85,150.11,12400.0,120.0505,120.0905,119.8186,120.0265,12400.0
2011-08-30 15:10:00,150.03,150.03,149.76,150.03,11100.0,119.9626,119.9626,119.7467,119.9626,11100.0
2011-08-30 15:20:00,149.97,150.2,149.83,150.2,16200.0,119.9146,120.0985,119.8026,120.0985,16200.0
2011-08-30 15:30:00,150.19,150.94,150.12,150.89,19400.0,120.0905,120.6902,120.0345,120.6502,19400.0
2011-08-30 15:40:00,150.95,151.35,150.75,151.21,25300.0,120.6982,121.018,120.5383,120.9061,25300.0
2011-08-30 15:50:00,151.21,151.22,150.35,150.37,53400.0,120.9061,120.9141,120.2184,120.2344,53400.0
2011-08-31 09:30:00,151.81,154.55,151.81,154.07,49100.0,121.3858,123.5767,121.3858,123.1929,49100.0
2011-08-31 09:40:00,154.04,155.6,153.75,155.4,27500.0,123.1689,124.4163,122.937,124.2564,27500.0
2011-08-31 09:50:00,155.33,156.43,155.33,156.29,58000.0,124.2004,125.0799,124.2004,124.968,58000.0
2011-08-31 10:00:00,156.25,156.85,156.21,156.22,42100.0,124.936,125.4158,124.904,124.912,42100.0
2011-08-31 10:10:00,156.31,156.31,155.6,155.73,44000.0,124.984,124.984,124.4163,124.5202,44000.0
2011-08-31 10:20:00,155.82,156.12,155.73,155.9,16700.0,124.5922,124.8321,124.5202,124.6562,16700.0
2011-08-31 10:30:00,155.88,156.31,155.77,156.25,13100.0,124.6402,124.984,124.5522,124.936,13100.0
2011-08-31 10:40:00,156.22,156.29,155.6,155.77,18300.0,124.912,124.968,124.4163,124.5522,18300.0
2011-08-31 10:50:00,155.81,155.84,155.32,155.49,11100.0,124.5842,124.6082,124.1924,124.3283,11100.0
2011-08-31 11:00:00,155.35,155.35,154.85,155.06,15000.0,124.2164,124.2164,123.8166,123.9845,15000.0
2011-08-31 11:10:00,155.1,155.14,154.62,154.69,12600.0,124.0165,124.0485,123.6327,123.6887,12600.0
2011-08-31 11:20:00,154.63,154.63,154.18,154.56,17600.0,123.6407,123.6407,123.2809,123.5847,17600.0
2011-08-31 11:30:00,154.46,154.84,154.37,154.76,35600.0,123.5047,123.8086,123.4328,123.7446,35600.0
2011-08-31 11:40:00,154.76,155.1,154.76,154.98,14500.0,123.7446,124.0165,123.7446,123.9205,14500.0
2011-08-31 11:50:00,154.98,155.13,154.43,154.43,9500.0,123.9205,124.0405,123.4808,123.4808,9500.0
2011-08-31 12:00:00,154.32,154.76,154.3,154.58,30500.0,123.3928,123.7446,123.3768,123.6007,30500.0
2011-08-31 12:10:00,154.57,154.68,154.46,154.51,10500.0,123.5927,123.6807,123.5047,123.5447,10500.0
2011-08-31 12:20:00,154.5,155.02,154.5,154.84,7200.0,123.5367,123.9525,123.5367,123.8086,7200.0
2011-08-31 12:30:00,154.75,155.03,154.7,154.89,9800.0,123.7366,123.9605,123.6966,123.8486,9800.0
2011-08-31 12:40:00,154.86,155.04,154.72,154.96,5200.0,123.8246,123.9685,123.7126,123.9045,5200.0
2011-08-31 12:50:00,154.96,155.27,154.96,155.21,5100.0,123.9045,124.1524,123.9045,124.1044,5100.0
2011-08-31 13:00:00,155.14,155.28,154.8,154.85,12700.0,124.0485,124.1604,123.7766,123.8166,12700.0
2011-08-31 13:10:00,154.86,155.12,154.62,154.82,13800.0,123.8246,124.0325,123.6327,123.7926,13800.0
2011-08-31 13:20:00,154.71,154.93,154.53,154.56,14400.0,123.7046,123.8806,123.5607,123.5847,14400.0
2011-08-31 13:30:00,154.57,154.64,154.4,154.56,8900.0,123.5927,123.6487,123.4568,123.5847,8900.0
2011-08-31 13:40:00,154.58,154.81,154.36,154.36,8000.0,123.6007,123.7846,123.4248,123.4248,8000.0
2011-08-31 13:50:00,154.37,154.37,153.61,153.69,17900.0,123.4328,123.4328,122.8251,122.8891,17900.0
2011-08-31 14:00:00,153.72,153.8,153.19,153.2,25800.0,122.913,122.977,122.4893,122.4973,25800.0
2011-08-31 14:10:00,153.25,153.29,152.85,153.24,7700.0,122.5372,122.5692,122.2174,122.5292,7700.0
2011-08-31 14:20:00,153.26,153.85,153.23,153.84,12300.0,122.5452,123.017,122.5212,123.009,12300.0
2011-08-31 14:30:00,153.82,153.89,153.49,153.57,23800.0,122.993,123.049,122.7291,122.7931,23800.0
2011-08-31 14:40:00,153.6,153.7,153.34,153.66,17600.0,122.8171,122.8971,122.6092,122.8651,17600.0
2011-08-31 14:50:00,153.72,153.8,153.03,153.53,22400.0,122.913,122.977,122.3613,122.7611,22400.0
2011-08-31 15:00:00,153.53,154.23,153.3,154.01,16700.0,122.7611,123.3208,122.5772,123.1449,16700.0
2011-08-31 15:10:00,154.0,154.0,152.6,152.89,24700.0,123.1369,123.1369,122.0175,122.2494,24700.0
2011-08-31 15:20:00,152.96,153.24,152.96,153.13,16200.0,122.3054,122.5292,122.3054,122.4413,16200.0
2011-08-31 15:30:00,153.18,153.9,153.08,153.76,21400.0,122.4813,123.057,122.4013,122.945,21400.0
2011-08-31 15:40:00,153.71,154.68,153.71,154.5,24300.0,122.9051,123.6807,122.9051,123.5367,24300.0
2011-08-31 15:50:00,154.54,154.65,153.76,153.97,66600.0,123.5687,123.6567,122.945,123.1129,66600.0
2011-09-01 09:30:00,153.01,153.05,150.89,151.34,32100.0,122.3453,122.3773,120.6502,121.01,32100.0
2011-09-01 09:40:00,151.18,152.25,151.18,152.24,36700.0,120.8821,121.7376,120.8821,121.7297,36700.0
2011-09-01 09:50:00,152.38,153.39,152.2,153.22,18000.0,121.8416,122.6492,121.6977,122.5133,18000.0
2011-09-01 10:00:00,153.24,155.71,153.04,155.18,63600.0,122.5292,124.5042,122.3693,124.0804,63600.0
2011-09-01 10:10:00,155.0,155.05,153.15,153.52,15500.0,123.9365,123.9765,122.4573,122.7531,15500.0
2011-09-01 10:20:00,153.5,153.81,153.15,153.15,38700.0,122.7371,122.985,122.4573,122.4573,38700.0
2011-09-01 10:30:00,153.3,153.3,152.22,152.93,51200.0,122.5772,122.5772,121.7137,122.2814,51200.0
2011-09-01 10:40:00,153.1,153.62,153.05,153.47,25900.0,122.4173,122.8331,122.3773,122.7131,25900.0
2011-09-01 10:50:00,153.45,153.8,153.05,153.13,5900.0,122.6972,122.977,122.3773,122.4413,5900.0
2011-09-01 11:00:00,153.16,153.27,152.34,152.34,7200.0,122.4653,122.5532,121.8096,121.8096,7200.0
2011-09-01 11:10:00,152.45,153.16,152.12,153.16,13300.0,121.8976,122.4653,121.6337,122.4653,13300.0
2011-09-01 11:20:00,153.11,153.41,152.77,152.93,15900.0,122.4253,122.6652,122.1534,122.2814,15900.0
2011-09-01 11:30:00,153.14,153.55,152.88,153.31,28000.0,122.4493,122.7771,122.2414,122.5852,28000.0
2011-09-01 11:40:00,153.25,153.33,152.93,153.13,14300.0,122.5372,122.6012,122.2814,122.4413,14300.0
2011-09-01 11:50:00,153.21,153.8,152.96,153.61,23900.0,122.5053,122.977,122.3054,122.8251,23900.0
2011-09-01 12:00:00,153.63,153.7,152.93,153.11,36900.0,122.8411,122.8971,122.2814,122.4253,36900.0
2011-09-01 12:10:00,153.11,153.29,152.81,152.98,11300.0,122.4253,122.5692,122.1854,122.3214,11300.0
2011-09-01 12:20:00,152.97,153.36,152.97,153.27,5300.0,122.3134,122.6252,122.3134,122.5532,5300.0
2011-09-01 12:30:00,153.27,153.57,153.16,153.28,9000.0,122.5532,122.7931,122.4653,122.5612,9000.0
2011-09-01 12:40:00,153.22,153.25,152.99,153.02,6600.0,122.5133,122.5372,122.3293,122.3533,6600.0
2011-09-01 12:50:00,152.88,153.16,152.69,152.71,8500.0,122.2414,122.4653,122.0895,122.1055,8500.0
2011-09-01 13:00:00,152.48,152.58,152.11,152.12,6400.0,121.9216,122.0015,121.6257,121.6337,6400.0
2011-09-01 13:10:00,151.95,152.22,151.9,152.13,7600.0,121.4978,121.7137,121.4578,121.6417,7600.0
2011-09-01 13:20:00,152.22,152.39,151.93,152.29,11600.0,121.7137,121.8496,121.4818,121.7696,11600.0
2011-09-01 13:30:00,152.21,152.24,151.58,151.63,9000.0,121.7057,121.7297,121.2019,121.2419,9000.0
2011-09-01 13:40:00,151.5,151.52,151.06,151.41,6700.0,121.138,121.1539,120.7861,121.066,6700.0
2011-09-01 13:50:00,151.41,151.41,150.85,150.91,7300.0,121.066,121.066,120.6182,120.6662,7300.0
2011-09-01 14:00:00,150.98,151.18,150.36,150.52,13600.0,120.7222,120.8821,120.2264,120.3544,13600.0
2011-09-01 14:10:00,150.49,150.64,150.13,150.29,15600.0,120.3304,120.4503,120.0425,120.1705,15600.0
2011-09-01 14:20:00,150.26,150.33,149.73,150.19,20200.0,120.1465,120.2024,119.7227,120.0905,20200.0
2011-09-01 14:30:00,150.14,150.99,150.14,150.78,15300.0,120.0505,120.7302,120.0505,120.5623,15300.0
2011-09-01 14:40:00,150.87,151.05,150.58,150.83,11400.0,120.6342,120.7781,120.4023,120.6022,11400.0
2011-09-01 14:50:00,150.9,150.9,150.49,150.66,12900.0,120.6582,120.6582,120.3304,120.4663,12900.0
2011-09-01 15:00:00,150.74,150.74,150.0,150.15,31600.0,120.5303,120.5303,119.9386,120.0585,31600.0
2011-09-01 15:10:00,150.13,150.46,150.07,150.42,18600.0,120.0425,120.3064,119.9945,120.2744,18600.0
2011-09-01 15:20:00,150.33,151.31,150.21,151.11,36700.0,120.2024,120.986,120.1065,120.8261,36700.0
2011-09-01 15:30:00,151.13,151.14,150.7,150.94,24300.0,120.8421,120.8501,120.4983,120.6902,24300.0
2011-09-01 15:40:00,150.74,151.3,150.55,151.18,28100.0,120.5303,120.978,120.3783,120.8821,28100.0
2011-09-01 15:50:00,151.22,151.29,150.74,150.96,67000.0,120.9141,120.97,120.5303,120.7062,67000.0
2011-09-02 09:30:00,147.4,148.28,146.17,146.17,28700.0,117.8596,118.5633,116.8761,116.8761,28700.0
2011-09-02 09:40:00,146.2,147.74,145.85,147.7,19700.0,116.9001,118.1315,116.6203,118.0995,19700.0
2011-09-02 09:50:00,147.7,149.72,147.7,149.12,61800.0,118.0995,119.7147,118.0995,119.2349,61800.0
2011-09-02 10:00:00,149.15,149.75,148.82,149.5,27100.0,119.2589,119.7387,118.9951,119.5388,27100.0
2011-09-02 10:10:00,149.35,149.61,148.83,149.58,22400.0,119.4188,119.6267,119.0031,119.6027,22400.0
2011-09-02 10:20:00,149.53,149.79,148.97,149.65,13400.0,119.5628,119.7707,119.115,119.6587,13400.0
2011-09-02 10:30:00,149.57,149.66,149.23,149.41,10500.0,119.5947,119.6667,119.3229,119.4668,10500.0
2011-09-02 10:40:00,149.44,149.58,149.07,149.36,9800.0,119.4908,119.6027,119.195,119.4268,9800.0
2011-09-02 10:50:00,149.27,150.38,149.2,150.38,12700.0,119.3549,120.2424,119.2989,120.2424,12700.0
2011-09-02 11:00:00,150.23,150.26,149.74,149.8,11000.0,120.1225,120.1465,119.7307,119.7787,11000.0
2011-09-02 11:10:00,149.75,150.23,149.74,149.9,16700.0,119.7387,120.1225,119.7307,119.8586,16700.0
2011-09-02 11:20:00,149.9,150.24,149.83,149.89,5400.0,119.8586,120.1305,119.8026,119.8506,5400.0
2011-09-02 11:30:00,149.95,150.18,149.74,150.18,7000.0,119.8986,120.0825,119.7307,120.0825,7000.0
2011-09-02 11:40:00,150.18,150.31,149.67,149.83,13600.0,120.0825,120.1864,119.6747,119.8026,13600.0
2011-09-02 11:50:00,149.75,149.94,149.47,149.59,9000.0,119.7387,119.8906,119.5148,119.6107,9000.0
2011-09-02 12:00:00,149.64,150.12,149.62,149.8,8200.0,119.6507,120.0345,119.6347,119.7787,8200.0
2011-09-02 12:10:00,149.81,149.95,149.67,149.77,5200.0,119.7866,119.8986,119.6747,119.7547,5200.0
2011-09-02 12:20:00,149.77,149.94,149.45,149.59,6600.0,119.7547,119.8906,119.4988,119.6107,6600.0
2011-09-02 12:30:00,149.47,149.49,149.29,149.42,4200.0,119.5148,119.5308,119.3709,119.4748,4200.0
2011-09-02 12:40:00,149.31,149.49,149.18,149.47,4500.0,119.3869,119.5308,119.2829,119.5148,4500.0
2011-09-02 12:50:00,149.34,149.46,149.19,149.31,5800.0,119.4108,119.5068,119.2909,119.3869,5800.0
2011-09-02 13:00:00,149.23,149.32,148.68,148.69,8100.0,119.3229,119.3948,118.8831,118.8911,8100.0
2011-09-02 13:10:00,148.79,148.82,148.39,148.5,22600.0,118.9711,118.9951,118.6512,118.7392,22600.0
2011-09-02 13:20:00,148.51,148.8,148.51,148.71,9100.0,118.7472,118.9791,118.7472,118.9071,9100.0
2011-09-02 13:30:00,148.71,148.98,148.47,148.58,5500.0,118.9071,119.123,118.7152,118.8032,5500.0
2011-09-02 13:40:00,148.48,148.8,148.48,148.8,6400.0,118.7232,118.9791,118.7232,118.9791,6400.0
2011-09-02 13:50:00,148.81,149.0,148.67,148.87,6800.0,118.9871,119.139,118.8751,119.035,6800.0
2011-09-02 14:00:00,148.88,149.0,148.5,148.53,8900.0,119.043,119.139,118.7392,118.7632,8900.0
2011-09-02 14:10:00,148.64,148.77,148.09,148.26,12200.0,118.8511,118.9551,118.4114,118.5473,12200.0
2011-09-02 14:20:00,148.15,148.42,148.11,148.16,6500.0,118.4593,118.6752,118.4273,118.4673,6500.0
2011-09-02 14:30:00,148.09,148.1,147.62,147.89,15500.0,118.4114,118.4193,118.0355,118.2514,15500.0
2011-09-02 14:40:00,147.85,148.37,147.85,148.01,17800.0,118.2195,118.6352,118.2195,118.3474,17800.0
2011-09-02 14:50:00,147.96,148.27,147.96,148.06,6200.0,118.3074,118.5553,118.3074,118.3874,6200.0
2011-09-02 15:00:00,148.13,148.24,147.84,147.98,8000.0,118.4433,118.5313,118.2115,118.3234,8000.0
2011-09-02 15:10:00,147.88,148.04,147.66,148.04,6200.0,118.2434,118.3714,118.0675,118.3714,6200.0
2011-09-02 15:20:00,148.0,148.38,148.0,148.11,10100.0,118.3394,118.6432,118.3394,118.4273,10100.0
2011-09-02 15:30:00,148.12,148.73,147.98,148.65,21200.0,118.4353,118.9231,118.3234,118.8591,21200.0
2011-09-02 15:40:00,148.66,148.95,148.55,148.55,22400.0,118.8671,119.099,118.7792,118.7792,22400.0
2011-09-02 15:50:00,148.61,148.78,148.18,148.25,42700.0,118.8271,118.9631,118.4833,118.5393,42700.0
2011-09-06 09:30:00,144.27,144.8,143.57,144.72,36200.0,115.3569,115.7807,114.7972,115.7167,36200.0
2011-09-06 09:40:00,144.78,146.63,144.71,146.29,40700.0,115.7647,117.244,115.7087,116.9721,40700.0
2011-09-06 09:50:00,146.28,146.53,145.44,145.69,22300.0,116.9641,117.164,116.2924,116.4923,22300.0
2011-09-06 10:00:00,145.85,146.26,145.54,145.78,31700.0,116.6203,116.9481,116.3724,116.5643,31700.0
2011-09-06 10:10:00,145.89,145.98,145.22,145.51,49400.0,116.6523,116.7242,116.1165,116.3484,49400.0
2011-09-06 10:20:00,145.47,145.93,145.33,145.55,32600.0,116.3164,116.6842,116.2045,116.3804,32600.0
2011-09-06 10:30:00,145.41,145.52,145.05,145.3,36100.0,116.2685,116.3564,115.9806,116.1805,36100.0
2011-09-06 10:40:00,145.3,145.91,145.2,145.71,18400.0,116.1805,116.6682,116.1005,116.5083,18400.0
2011-09-06 10:50:00,145.51,146.1,145.51,146.08,24900.0,116.3484,116.8202,116.3484,116.8042,24900.0
2011-09-06 11:00:00,146.01,146.61,145.95,146.52,17700.0,116.7482,117.228,116.7002,117.156,17700.0
2011-09-06 11:10:00,146.49,147.47,146.0,147.36,22900.0,117.132,117.9156,116.7402,117.8277,22900.0
2011-09-06 11:20:00,147.37,147.8,147.36,147.73,30400.0,117.8356,118.1795,117.8277,118.1235,30400.0
2011-09-06 11:30:00,147.68,148.09,147.53,147.53,14700.0,118.0835,118.4114,117.9636,117.9636,14700.0
2011-09-06 11:40:00,147.5,147.5,146.83,146.88,13500.0,117.9396,117.9396,117.4039,117.4438,13500.0
2011-09-06 11:50:00,146.85,147.27,146.72,147.12,15400.0,117.4199,117.7557,117.3159,117.6358,15400.0
2011-09-06 12:00:00,147.15,147.42,146.9,146.96,11100.0,117.6597,117.8756,117.4598,117.5078,11100.0
2011-09-06 12:10:00,146.83,147.13,146.72,147.0,15600.0,117.4039,117.6437,117.3159,117.5398,15600.0
2011-09-06 12:20:00,146.96,147.19,146.73,146.82,12500.0,117.5078,117.6917,117.3239,117.3959,12500.0
2011-09-06 12:30:00,146.8,146.8,146.44,146.53,5800.0,117.3799,117.3799,117.092,117.164,5800.0
2011-09-06 12:40:00,146.51,146.58,146.33,146.53,4200.0,117.148,117.204,117.0041,117.164,4200.0
2011-09-06 12:50:00,146.4,146.54,146.18,146.32,7500.0,117.06,117.172,116.8841,116.9961,7500.0
2011-09-06 13:00:00,146.32,146.74,146.3,146.69,14300.0,116.9961,117.3319,116.9801,117.2919,14300.0
2011-09-06 13:10:00,146.77,147.18,146.68,146.9,11300.0,117.3559,117.6837,117.2839,117.4598,11300.0
2011-09-06 13:20:00,146.9,147.16,146.89,147.02,9700.0,117.4598,117.6677,117.4518,117.5558,9700.0
2011-09-06 13:30:00,147.05,147.39,146.92,147.37,13700.0,117.5798,117.8516,117.4758,117.8356,13700.0
2011-09-06 13:40:00,147.32,148.31,147.29,148.31,8400.0,117.7957,118.5873,117.7717,118.5873,8400.0
2011-09-06 13:50:00,148.2,148.29,147.94,147.94,10600.0,118.4993,118.5713,118.2914,118.2914,10600.0
2011-09-06 14:00:00,147.92,148.25,147.85,148.12,9100.0,118.2754,118.5393,118.2195,118.4353,9100.0
2011-09-06 14:10:00,148.19,148.76,148.19,148.76,10700.0,118.4913,118.9471,118.4913,118.9471,10700.0
2011-09-06 14:20:00,148.83,148.86,148.47,148.54,9800.0,119.0031,119.027,118.7152,118.7712,9800.0
2011-09-06 14:30:00,148.48,148.5,148.25,148.25,9600.0,118.7232,118.7392,118.5393,118.5393,9600.0
2011-09-06 14:40:00,148.24,148.32,147.93,147.93,11600.0,118.5313,118.5953,118.2834,118.2834,11600.0
2011-09-06 14:50:00,147.88,147.99,147.6,147.64,8300.0,118.2434,118.3314,118.0196,118.0515,8300.0
2011-09-06 15:00:00,147.72,147.72,147.2,147.33,15000.0,118.1155,118.1155,117.6997,117.8037,15000.0
2011-09-06 15:10:00,147.32,147.51,147.21,147.43,26200.0,117.7957,117.9476,117.7077,117.8836,26200.0
2011-09-06 15:20:00,147.39,148.05,147.39,147.8,9700.0,117.8516,118.3794,117.8516,118.1795,9700.0
2011-09-06 15:30:00,147.75,148.25,147.54,148.25,22400.0,118.1395,118.5393,117.9716,118.5393,22400.0
2011-09-06 15:40:00,148.25,148.57,148.07,148.42,42900.0,118.5393,118.7952,118.3954,118.6752,42900.0
2011-09-06 15:50:00,148.36,149.19,148.29,149.09,58500.0,118.6272,119.2909,118.5713,119.2109,58500.0
2011-09-07 09:30:00,151.43,151.43,150.24,150.38,33800.0,121.082,121.082,120.1305,120.2424,33800.0
2011-09-07 09:40:00,150.32,150.73,150.32,150.55,21200.0,120.1944,120.5223,120.1944,120.3783,21200.0
2011-09-07 09:50:00,150.61,150.93,150.31,150.93,28400.0,120.4263,120.6822,120.1864,120.6822,28400.0
2011-09-07 10:00:00,151.0,151.32,150.83,151.25,16700.0,120.7382,120.994,120.6022,120.9381,16700.0
2011-09-07 10:10:00,151.45,151.45,150.91,151.13,15900.0,121.098,121.098,120.6662,120.8421,15900.0
2011-09-07 10:20:00,151.22,151.54,150.77,150.77,15000.0,120.9141,121.1699,120.5543,120.5543,15000.0
2011-09-07 10:30:00,150.95,151.19,150.7,150.98,10500.0,120.6982,120.8901,120.4983,120.7222,10500.0
2011-09-07 10:40:00,151.04,151.72,151.04,151.64,24800.0,120.7701,121.3139,120.7701,121.2499,24800.0
2011-09-07 10:50:00,151.42,151.81,151.32,151.61,16200.0,121.074,121.3858,120.994,121.2259,16200.0
2011-09-07 11:00:00,151.62,151.81,151.39,151.74,8600.0,121.2339,121.3858,121.05,121.3299,8600.0
2011-09-07 11:10:00,151.66,151.93,151.59,151.66,7000.0,121.2659,121.4818,121.2099,121.2659,7000.0
2011-09-07 11:20:00,151.68,152.1,151.42,152.02,13200.0,121.2819,121.6177,121.074,121.5537,13200.0
2011-09-07 11:30:00,152.02,152.14,151.98,152.07,15000.0,121.5537,121.6497,121.5218,121.5937,15000.0
2011-09-07 11:40:00,152.13,152.26,152.02,152.16,7700.0,121.6417,121.7456,121.5537,121.6657,7700.0
2011-09-07 11:50:00,152.21,152.22,151.92,151.92,7100.0,121.7057,121.7137,121.4738,121.4738,7100.0
2011-09-07 12:00:00,151.99,152.24,151.99,152.13,6700.0,121.5298,121.7297,121.5298,121.6417,6700.0
2011-09-07 12:10:00,152.08,152.48,152.08,152.43,8100.0,121.6017,121.9216,121.6017,121.8816,8100.0
2011-09-07 12:20:00,152.5,152.5,152.13,152.38,4600.0,121.9375,121.9375,121.6417,121.8416,4600.0
2011-09-07 12:30:00,152.41,152.69,152.32,152.63,8700.0,121.8656,122.0895,121.7936,122.0415,8700.0
2011-09-07 12:40:00,152.6,152.67,152.39,152.46,5200.0,122.0175,122.0735,121.8496,121.9056,5200.0
2011-09-07 12:50:00,152.36,152.51,152.3,152.51,3700.0,121.8256,121.9455,121.7776,121.9455,3700.0
2011-09-07 13:00:00,152.47,152.83,152.36,152.8,10500.0,121.9136,122.2014,121.8256,122.1774,10500.0
2011-09-07 13:10:00,152.75,153.07,152.75,153.07,9400.0,122.1374,122.3933,122.1374,122.3933,9400.0
2011-09-07 13:20:00,152.96,153.29,152.95,153.17,8900.0,122.3054,122.5692,122.2974,122.4733,8900.0
2011-09-07 13:30:00,153.21,153.25,152.94,152.95,8700.0,122.5053,122.5372,122.2894,122.2974,8700.0
2011-09-07 13:40:00,152.88,152.91,152.78,152.79,8600.0,122.2414,122.2654,122.1614,122.1694,8600.0
2011-09-07 13:50:00,152.84,153.18,152.78,153.11,9000.0,122.2094,122.4813,122.1614,122.4253,9000.0
2011-09-07 14:00:00,153.06,153.54,153.04,153.4,11200.0,122.3853,122.7691,122.3693,122.6572,11200.0
2011-09-07 14:10:00,153.49,153.53,153.34,153.41,7100.0,122.7291,122.7611,122.6092,122.6652,7100.0
2011-09-07 14:20:00,153.38,153.52,153.26,153.28,21400.0,122.6412,122.7531,122.5452,122.5612,21400.0
2011-09-07 14:30:00,153.3,153.36,153.05,153.09,38100.0,122.5772,122.6252,122.3773,122.4093,38100.0
2011-09-07 14:40:00,153.06,153.36,153.06,153.32,14300.0,122.3853,122.6252,122.3853,122.5932,14300.0
2011-09-07 14:50:00,153.29,153.33,153.1,153.2,15400.0,122.5692,122.6012,122.4173,122.4973,15400.0
2011-09-07 15:00:00,153.18,153.23,153.0,153.04,17200.0,122.4813,122.5212,122.3373,122.3693,17200.0
2011-09-07 15:10:00,153.0,153.0,152.47,152.76,45500.0,122.3373,122.3373,121.9136,122.1454,45500.0
2011-09-07 15:20:00,152.72,152.94,152.56,152.72,13000.0,122.1135,122.2894,121.9855,122.1135,13000.0
2011-09-07 15:30:00,152.77,152.79,152.44,152.54,22000.0,122.1534,122.1694,121.8896,121.9695,22000.0
2011-09-07 15:40:00,152.57,153.01,152.55,152.79,24800.0,121.9935,122.3453,121.9775,122.1694,24800.0
2011-09-07 15:50:00,152.8,153.2,152.65,153.05,53400.0,122.1774,122.4973,122.0575,122.3773,53400.0
2011-09-08 09:30:00,152.07,152.5,152.0,152.12,32000.0,121.5937,121.9375,121.5378,121.6337,32000.0
2011-09-08 09:40:00,152.1,152.94,152.01,152.85,26300.0,121.6177,122.2894,121.5457,122.2174,26300.0
2011-09-08 09:50:00,152.75,153.95,152.75,153.9,35400.0,122.1374,123.097,122.1374,123.057,35400.0
2011-09-08 10:00:00,153.9,154.0,153.35,153.5,18200.0,123.057,123.1369,122.6172,122.7371,18200.0
2011-09-08 10:10:00,153.6,153.7,153.15,153.5,15400.0,122.8171,122.8971,122.4573,122.7371,15400.0
2011-09-08 10:20:00,153.6,153.85,153.5,153.55,13300.0,122.8171,123.017,122.7371,122.7771,13300.0
2011-09-08 10:30:00,153.61,154.0,153.61,153.74,26100.0,122.8251,123.1369,122.8251,122.929,26100.0
2011-09-08 10:40:00,153.79,153.93,153.5,153.5,6400.0,122.969,123.081,122.7371,122.7371,6400.0
2011-09-08 10:50:00,153.19,154.0,153.19,153.85,8400.0,122.4893,123.1369,122.4893,123.017,8400.0
2011-09-08 11:00:00,153.84,154.42,153.65,154.39,22300.0,123.009,123.4728,122.8571,123.4488,22300.0
2011-09-08 11:10:00,154.35,154.35,153.9,153.98,6000.0,123.4168,123.4168,123.057,123.1209,6000.0
2011-09-08 11:20:00,154.01,154.19,153.99,154.04,7700.0,123.1449,123.2889,123.1289,123.1689,7700.0
2011-09-08 11:30:00,154.04,154.56,153.97,154.53,9300.0,123.1689,123.5847,123.1129,123.5607,9300.0
2011-09-08 11:40:00,154.51,154.62,154.01,154.01,11900.0,123.5447,123.6327,123.1449,123.1449,11900.0
2011-09-08 11:50:00,154.01,154.35,153.58,153.73,20300.0,123.1449,123.4168,122.8011,122.921,20300.0
2011-09-08 12:00:00,153.79,153.79,153.34,153.44,9000.0,122.969,122.969,122.6092,122.6892,9000.0
2011-09-08 12:10:00,153.37,153.74,153.37,153.61,7400.0,122.6332,122.929,122.6332,122.8251,7400.0
2011-09-08 12:20:00,153.61,153.8,153.54,153.77,19100.0,122.8251,122.977,122.7691,122.953,19100.0
2011-09-08 12:30:00,153.77,153.77,153.25,153.25,5900.0,122.953,122.953,122.5372,122.5372,5900.0
2011-09-08 12:40:00,153.29,153.43,153.0,153.28,7800.0,122.5692,122.6812,122.3373,122.5612,7800.0
2011-09-08 12:50:00,153.15,153.62,153.15,153.46,5400.0,122.4573,122.8331,122.4573,122.7052,5400.0
2011-09-08 13:00:00,153.47,153.69,153.36,153.61,5600.0,122.7131,122.8891,122.6252,122.8251,5600.0
2011-09-08 13:10:00,153.61,153.73,153.14,153.5,3500.0,122.8251,122.921,122.4493,122.7371,3500.0
2011-09-08 13:20:00,153.56,153.56,153.25,153.34,6000.0,122.7851,122.7851,122.5372,122.6092,6000.0
2011-09-08 13:30:00,153.42,153.73,152.73,153.2,9800.0,122.6732,122.921,122.1215,122.4973,9800.0
2011-09-08 13:40:00,153.09,153.09,152.11,152.15,7600.0,122.4093,122.4093,121.6257,121.6577,7600.0
2011-09-08 13:50:00,152.2,152.49,151.96,152.28,11800.0,121.6977,121.9296,121.5058,121.7616,11800.0
2011-09-08 14:00:00,152.11,152.59,152.0,152.46,10000.0,121.6257,122.0095,121.5378,121.9056,10000.0
2011-09-08 14:10:00,152.43,152.9,152.37,152.89,14200.0,121.8816,122.2574,121.8336,122.2494,14200.0
2011-09-08 14:20:00,152.82,152.9,152.44,152.76,28800.0,122.1934,122.2574,121.8896,122.1454,28800.0
2011-09-08 14:30:00,152.71,153.0,152.51,152.65,15200.0,122.1055,122.3373,121.9455,122.0575,15200.0
2011-09-08 14:40:00,152.75,153.1,152.65,152.78,14600.0,122.1374,122.4173,122.0575,122.1614,14600.0
2011-09-08 14:50:00,152.76,152.93,152.49,152.79,13700.0,122.1454,122.2814,121.9296,122.1694,13700.0
2011-09-08 15:00:00,152.74,152.74,152.35,152.68,16500.0,122.1294,122.1294,121.8176,122.0815,16500.0
2011-09-08 15:10:00,152.67,152.67,151.88,151.96,17200.0,122.0735,122.0735,121.4418,121.5058,17200.0
2011-09-08 15:20:00,151.99,152.5,151.82,152.5,24300.0,121.5298,121.9375,121.3938,121.9375,24300.0
2011-09-08 15:30:00,152.47,152.91,152.37,152.79,25400.0,121.9136,122.2654,121.8336,122.1694,25400.0
2011-09-08 15:40:00,152.68,153.21,152.68,153.0,32000.0,122.0815,122.5053,122.0815,122.3373,32000.0
2011-09-08 15:50:00,152.92,152.99,152.34,152.44,30600.0,122.2734,122.3293,121.8096,121.8896,30600.0
2011-09-09 09:30:00,151.13,151.34,150.52,150.6,23200.0,120.8421,121.01,120.3544,120.4183,23200.0
2011-09-09 09:40:00,150.6,151.79,150.56,151.78,22200.0,120.4183,121.3698,120.3863,121.3618,22200.0
2011-09-09 09:50:00,151.87,152.19,151.33,152.09,8200.0,121.4338,121.6897,121.002,121.6097,8200.0
2011-09-09 10:00:00,152.06,152.57,152.0,152.03,24400.0,121.5857,121.9935,121.5378,121.5617,24400.0
2011-09-09 10:10:00,151.99,151.99,151.13,151.32,11100.0,121.5298,121.5298,120.8421,120.994,11100.0
2011-09-09 10:20:00,151.28,152.25,151.05,152.16,10500.0,120.962,121.7376,120.7781,121.6657,10500.0
2011-09-09 10:30:00,152.41,152.5,151.85,152.26,15400.0,121.8656,121.9375,121.4178,121.7456,15400.0
2011-09-09 10:40:00,152.36,152.58,152.03,152.03,6800.0,121.8256,122.0015,121.5617,121.5617,6800.0
2011-09-09 10:50:00,152.18,152.25,151.45,151.54,18700.0,121.6817,121.7376,121.098,121.1699,18700.0
2011-09-09 11:00:00,151.55,152.09,151.55,152.09,15500.0,121.1779,121.6097,121.1779,121.6097,15500.0
2011-09-09 11:10:00,152.17,152.5,151.12,151.25,20700.0,121.6737,121.9375,120.8341,120.9381,20700.0
2011-09-09 11:20:00,151.16,151.25,149.89,149.89,40500.0,120.8661,120.9381,119.8506,119.8506,40500.0
2011-09-09 11:30:00,149.94,150.58,149.81,150.18,6900.0,119.8906,120.4023,119.7866,120.0825,6900.0
2011-09-09 11:40:00,150.38,150.38,149.2,149.2,11100.0,120.2424,120.2424,119.2989,119.2989,11100.0
2011-09-09 11:50:00,149.2,149.34,148.8,148.94,9400.0,119.2989,119.4108,118.9791,119.091,9400.0
2011-09-09 12:00:00,149.07,149.23,148.69,148.77,14400.0,119.195,119.3229,118.8911,118.9551,14400.0
2011-09-09 12:10:00,148.76,148.87,148.58,148.84,5700.0,118.9471,119.035,118.8032,119.011,5700.0
2011-09-09 12:20:00,148.82,149.1,148.76,148.86,5800.0,118.9951,119.2189,118.9471,119.027,5800.0
2011-09-09 12:30:00,148.94,149.03,148.12,148.19,21400.0,119.091,119.163,118.4353,118.4913,21400.0
2011-09-09 12:40:00,148.15,148.4,148.07,148.21,6400.0,118.4593,118.6592,118.3954,118.5073,6400.0
2011-09-09 12:50:00,148.18,148.91,148.12,148.89,11800.0,118.4833,119.067,118.4353,119.051,11800.0
2011-09-09 13:00:00,148.89,148.92,148.45,148.92,7000.0,119.051,119.075,118.6992,119.075,7000.0
2011-09-09 13:10:00,148.89,149.71,148.82,149.16,7800.0,119.051,119.7067,118.9951,119.2669,7800.0
2011-09-09 13:20:00,149.11,149.11,148.62,148.85,8100.0,119.2269,119.2269,118.8351,119.019,8100.0
2011-09-09 13:30:00,148.91,148.91,148.48,148.72,8900.0,119.067,119.067,118.7232,118.9151,8900.0
2011-09-09 13:40:00,148.73,148.85,148.12,148.12,10900.0,118.9231,119.019,118.4353,118.4353,10900.0
2011-09-09 13:50:00,148.04,148.41,148.04,148.14,13900.0,118.3714,118.6672,118.3714,118.4513,13900.0
2011-09-09 14:00:00,148.12,148.33,148.02,148.3,10700.0,118.4353,118.6033,118.3554,118.5793,10700.0
2011-09-09 14:10:00,148.26,148.26,147.63,147.66,21300.0,118.5473,118.5473,118.0435,118.0675,21300.0
2011-09-09 14:20:00,147.69,148.02,147.56,147.7,12400.0,118.0915,118.3554,117.9876,118.0995,12400.0
2011-09-09 14:30:00,147.69,147.75,147.27,147.6,18800.0,118.0915,118.1395,117.7557,118.0196,18800.0
2011-09-09 14:40:00,147.56,148.34,147.56,148.05,15500.0,117.9876,118.6113,117.9876,118.3794,15500.0
2011-09-09 14:50:00,148.01,148.06,147.78,147.95,22700.0,118.3474,118.3874,118.1635,118.2994,22700.0
2011-09-09 15:00:00,147.9,148.42,147.61,148.42,21800.0,118.2594,118.6752,118.0275,118.6752,21800.0
2011-09-09 15:10:00,148.48,148.65,148.2,148.6,28100.0,118.7232,118.8591,118.4993,118.8191,28100.0
2011-09-09 15:20:00,148.55,148.55,147.96,147.99,26400.0,118.7792,118.7792,118.3074,118.3314,26400.0
2011-09-09 15:30:00,148.02,149.04,147.99,149.02,16100.0,118.3554,119.171,118.3314,119.155,16100.0
2011-09-09 15:40:00,149.02,149.63,148.82,149.39,31900.0,119.155,119.6427,118.9951,119.4508,31900.0
2011-09-09 15:50:00,149.39,149.57,149.1,149.11,46100.0,119.4508,119.5947,119.2189,119.2269,46100.0
2011-09-12 09:30:00,147.26,149.06,147.15,149.06,22100.0,117.7477,119.187,117.6597,119.187,22100.0
2011-09-12 09:40:00,148.88,150.56,148.57,150.17,28000.0,119.043,120.3863,118.7952,120.0745,28000.0
2011-09-12 09:50:00,150.09,151.78,149.85,151.56,27600.0,120.0105,121.3618,119.8186,121.1859,27600.0
2011-09-12 10:00:00,151.55,151.61,150.59,151.33,18700.0,121.1779,121.2259,120.4103,121.002,18700.0
2011-09-12 10:10:00,151.3,151.3,150.24,150.27,4500.0,120.978,120.978,120.1305,120.1545,4500.0
2011-09-12 10:20:00,150.32,150.65,150.16,150.16,10700.0,120.1944,120.4583,120.0665,120.0665,10700.0
2011-09-12 10:30:00,150.19,150.29,149.71,150.29,6800.0,120.0905,120.1705,119.7067,120.1705,6800.0
2011-09-12 10:40:00,150.23,150.35,149.1,149.72,25000.0,120.1225,120.2184,119.2189,119.7147,25000.0
2011-09-12 10:50:00,149.87,150.17,149.21,149.25,9000.0,119.8346,120.0745,119.3069,119.3389,9000.0
2011-09-12 11:00:00,149.31,149.98,149.08,149.98,10000.0,119.3869,119.9226,119.2029,119.9226,10000.0
2011-09-12 11:10:00,149.86,150.56,149.81,150.33,22800.0,119.8266,120.3863,119.7866,120.2024,22800.0
2011-09-12 11:20:00,150.34,150.67,150.19,150.58,13700.0,120.2104,120.4743,120.0905,120.4023,13700.0
2011-09-12 11:30:00,150.57,151.23,150.53,151.13,8600.0,120.3943,120.9221,120.3624,120.8421,8600.0
2011-09-12 11:40:00,151.23,151.49,151.0,151.06,9600.0,120.9221,121.13,120.7382,120.7861,9600.0
2011-09-12 11:50:00,151.07,151.22,150.75,150.75,21900.0,120.7941,120.9141,120.5383,120.5383,21900.0
2011-09-12 12:00:00,150.86,150.96,150.11,150.12,12000.0,120.6262,120.7062,120.0265,120.0345,12000.0
2011-09-12 12:10:00,150.24,150.43,149.96,150.02,6700.0,120.1305,120.2824,119.9066,119.9546,6700.0
2011-09-12 12:20:00,150.0,150.53,150.0,150.53,5700.0,119.9386,120.3624,119.9386,120.3624,5700.0
2011-09-12 12:30:00,150.56,150.6,149.89,149.89,5500.0,120.3863,120.4183,119.8506,119.8506,5500.0
2011-09-12 12:40:00,149.88,149.93,149.57,149.65,11000.0,119.8426,119.8826,119.5947,119.6587,11000.0
2011-09-12 12:50:00,149.65,149.86,149.58,149.8,17100.0,119.6587,119.8266,119.6027,119.7787,17100.0
2011-09-12 13:00:00,149.77,149.89,149.46,149.5,32800.0,119.7547,119.8506,119.5068,119.5388,32800.0
2011-09-12 13:10:00,149.59,149.86,149.35,149.58,7300.0,119.6107,119.8266,119.4188,119.6027,7300.0
2011-09-12 13:20:00,149.5,149.5,149.0,149.06,12700.0,119.5388,119.5388,119.139,119.187,12700.0
2011-09-12 13:30:00,149.01,149.04,147.88,147.91,16300.0,119.147,119.171,118.2434,118.2674,16300.0
2011-09-12 13:40:00,147.89,148.57,147.86,148.57,16200.0,118.2514,118.7952,118.2274,118.7952,16200.0
2011-09-12 13:50:00,148.53,149.15,148.53,149.12,9500.0,118.7632,119.2589,118.7632,119.2349,9500.0
2011-09-12 14:00:00,148.94,149.04,148.3,148.48,7600.0,119.091,119.171,118.5793,118.7232,7600.0
2011-09-12 14:10:00,148.37,148.77,148.01,148.44,9300.0,118.6352,118.9551,118.3474,118.6912,9300.0
2011-09-12 14:20:00,148.4,149.03,148.34,148.96,15600.0,118.6592,119.163,118.6113,119.107,15600.0
2011-09-12 14:30:00,149.02,150.31,148.9,149.86,37800.0,119.155,120.1864,119.059,119.8266,37800.0
2011-09-12 14:40:00,149.88,150.65,149.88,150.14,19200.0,119.8426,120.4583,119.8426,120.0505,19200.0
2011-09-12 14:50:00,149.96,150.04,148.93,149.05,19600.0,119.9066,119.9706,119.083,119.179,19600.0
2011-09-12 15:00:00,149.17,149.22,148.8,148.85,14200.0,119.2749,119.3149,118.9791,119.019,14200.0
2011-09-12 15:10:00,148.88,149.28,148.74,149.13,31700.0,119.043,119.3629,118.9311,119.2429,31700.0
2011-09-12 15:20:00,149.17,150.15,148.93,150.15,29500.0,119.2749,120.0585,119.083,120.0585,29500.0
2011-09-12 15:30:00,150.15,150.67,150.02,150.59,51000.0,120.0585,120.4743,119.9546,120.4103,51000.0
2011-09-12 15:40:00,150.53,151.33,150.47,151.05,27200.0,120.3624,121.002,120.3144,120.7781,27200.0
2011-09-12 15:50:00,151.03,151.88,151.03,151.69,58200.0,120.7621,121.4418,120.7621,121.2899,58200.0
2011-09-13 09:30:00,152.0,153.0,151.84,152.66,27400.0,121.5378,122.3373,121.4098,122.0655,27400.0
2011-09-13 09:40:00,152.56,154.21,151.93,153.98,33500.0,121.9855,123.3048,121.4818,123.1209,33500.0
2011-09-13 09:50:00,154.06,155.77,154.06,155.5,30700.0,123.1849,124.5522,123.1849,124.3363,30700.0
2011-09-13 10:00:00,155.51,156.26,155.51,156.19,56700.0,124.3443,124.944,124.3443,124.888,56700.0
2011-09-13 10:10:00,156.19,157.2,156.15,157.02,36400.0,124.888,125.6956,124.8561,125.5517,36400.0
2011-09-13 10:20:00,157.08,157.11,156.23,156.23,36400.0,125.5997,125.6237,124.92,124.92,36400.0
2011-09-13 10:30:00,156.35,156.6,155.38,155.61,32100.0,125.016,125.2159,124.2404,124.4243,32100.0
2011-09-13 10:40:00,155.61,155.85,155.38,155.46,21400.0,124.4243,124.6162,124.2404,124.3043,21400.0
2011-09-13 10:50:00,155.53,155.64,155.04,155.5,33800.0,124.3603,124.4483,123.9685,124.3363,33800.0
2011-09-13 11:00:00,155.35,155.49,154.85,155.16,11200.0,124.2164,124.3283,123.8166,124.0645,11200.0
2011-09-13 11:10:00,155.22,155.57,155.12,155.42,9500.0,124.1124,124.3923,124.0325,124.2724,9500.0
2011-09-13 11:20:00,155.37,155.45,155.18,155.43,6000.0,124.2324,124.2963,124.0804,124.2803,6000.0
2011-09-13 11:30:00,155.54,156.0,155.33,155.98,11600.0,124.3683,124.7361,124.2004,124.7201,11600.0
2011-09-13 11:40:00,155.97,156.5,155.85,156.5,24700.0,124.7121,125.1359,124.6162,125.1359,24700.0
2011-09-13 11:50:00,156.43,156.85,156.38,156.38,18400.0,125.0799,125.4158,125.04,125.04,18400.0
2011-09-13 12:00:00,156.47,156.53,155.79,156.42,18900.0,125.1119,125.1599,124.5682,125.0719,18900.0
2011-09-13 12:10:00,156.43,156.86,156.27,156.73,10100.0,125.0799,125.4238,124.952,125.3198,10100.0
2011-09-13 12:20:00,156.67,156.89,156.19,156.74,7300.0,125.2718,125.4477,124.888,125.3278,7300.0
2011-09-13 12:30:00,156.69,156.87,156.39,156.66,8800.0,125.2878,125.4318,125.048,125.2638,8800.0
2011-09-13 12:40:00,156.67,156.94,156.51,156.7,10800.0,125.2718,125.4877,125.1439,125.2958,10800.0
2011-09-13 12:50:00,156.66,156.78,156.46,156.75,6400.0,125.2638,125.3598,125.1039,125.3358,6400.0
2011-09-13 13:00:00,156.72,156.97,156.46,156.46,13000.0,125.3118,125.5117,125.1039,125.1039,13000.0
2011-09-13 13:10:00,156.45,157.0,156.26,156.71,54400.0,125.0959,125.5357,124.944,125.3038,54400.0
2011-09-13 13:20:00,156.76,157.08,156.76,156.82,10800.0,125.3438,125.5997,125.3438,125.3918,10800.0
2011-09-13 13:30:00,156.85,157.44,156.81,157.44,37100.0,125.4158,125.8875,125.3838,125.8875,37100.0
2011-09-13 13:40:00,157.38,157.99,157.38,157.86,17900.0,125.8395,126.3273,125.8395,126.2234,17900.0
2011-09-13 13:50:00,157.87,158.0,157.47,157.65,18900.0,126.2313,126.3353,125.9115,126.0554,18900.0
2011-09-13 14:00:00,157.63,157.79,157.49,157.77,20200.0,126.0394,126.1674,125.9275,126.1514,20200.0
2011-09-13 14:10:00,157.84,157.95,157.63,157.78,7900.0,126.2074,126.2953,126.0394,126.1594,7900.0
2011-09-13 14:20:00,157.82,157.99,157.74,157.99,24800.0,126.1914,126.3273,126.1274,126.3273,24800.0
2011-09-13 14:30:00,158.0,158.28,157.83,158.06,16100.0,126.3353,126.5592,126.1994,126.3833,16100.0
2011-09-13 14:40:00,158.06,158.33,157.15,157.15,19300.0,126.3833,126.5992,125.6556,125.6556,19300.0
2011-09-13 14:50:00,157.25,157.7,157.2,157.56,27900.0,125.7356,126.0954,125.6956,125.9835,27900.0
2011-09-13 15:00:00,157.66,157.77,157.37,157.65,21300.0,126.0634,126.1514,125.8316,126.0554,21300.0
2011-09-13 15:10:00,157.63,157.77,157.17,157.21,40300.0,126.0394,126.1514,125.6716,125.7036,40300.0
2011-09-13 15:20:00,157.17,157.93,156.88,157.93,44300.0,125.6716,126.2793,125.4398,126.2793,44300.0
2011-09-13 15:30:00,157.96,158.82,157.9,158.66,63000.0,126.3033,126.991,126.2553,126.863,63000.0
2011-09-13 15:40:00,158.67,158.82,158.22,158.42,49500.0,126.871,126.991,126.5112,126.6711,49500.0
2011-09-13 15:50:00,158.39,158.43,157.26,157.27,119900.0,126.6471,126.6791,125.7436,125.7516,119900.0
2011-09-14 09:30:00,158.98,158.98,157.39,157.79,13700.0,127.1189,127.1189,125.8475,126.1674,13700.0
2011-09-14 09:40:00,157.83,158.39,157.56,157.56,14000.0,126.1994,126.6471,125.9835,125.9835,14000.0
2011-09-14 09:50:00,157.55,158.0,157.18,157.46,9000.0,125.9755,126.3353,125.6796,125.9035,9000.0
2011-09-14 10:00:00,157.45,157.62,156.47,157.06,26100.0,125.8955,126.0315,125.1119,125.5837,26100.0
2011-09-14 10:10:00,157.01,157.81,156.12,156.12,10700.0,125.5437,126.1834,124.8321,124.8321,10700.0
2011-09-14 10:20:00,155.9,156.79,155.59,156.71,21600.0,124.6562,125.3678,124.4083,125.3038,21600.0
2011-09-14 10:30:00,156.79,157.28,156.49,157.25,14200.0,125.3678,125.7596,125.1279,125.7356,14200.0
2011-09-14 10:40:00,157.19,157.29,156.58,156.67,15300.0,125.6876,125.7676,125.1999,125.2718,15300.0
2011-09-14 10:50:00,156.63,156.96,156.44,156.85,8300.0,125.2399,125.5037,125.0879,125.4158,8300.0
2011-09-14 11:00:00,156.83,157.16,156.64,156.9,10400.0,125.3998,125.6636,125.2479,125.4557,10400.0
2011-09-14 11:10:00,156.97,157.06,156.72,156.87,7600.0,125.5117,125.5837,125.3118,125.4318,7600.0
2011-09-14 11:20:00,156.82,157.41,156.8,157.41,9900.0,125.3918,125.8635,125.3758,125.8635,9900.0
2011-09-14 11:30:00,157.33,157.71,157.24,157.57,13000.0,125.7996,126.1034,125.7276,125.9915,13000.0
2011-09-14 11:40:00,157.57,157.85,157.44,157.85,9100.0,125.9915,126.2154,125.8875,126.2154,9100.0
2011-09-14 11:50:00,157.87,158.57,157.72,158.48,11800.0,126.2313,126.7911,126.1114,126.7191,11800.0
2011-09-14 12:00:00,158.5,158.93,158.49,158.76,12200.0,126.7351,127.0789,126.7271,126.943,12200.0
2011-09-14 12:10:00,158.77,158.87,158.52,158.53,5200.0,126.951,127.0309,126.7511,126.7591,5200.0
2011-09-14 12:20:00,158.43,158.76,158.27,158.68,4700.0,126.6791,126.943,126.5512,126.879,4700.0
2011-09-14 12:30:00,158.7,159.0,158.7,158.88,14400.0,126.895,127.1349,126.895,127.0389,14400.0
2011-09-14 12:40:00,158.94,159.25,158.92,158.95,9200.0,127.0869,127.3348,127.0709,127.0949,9200.0
2011-09-14 12:50:00,158.74,158.9,158.55,158.76,5300.0,126.927,127.0549,126.7751,126.943,5300.0
2011-09-14 13:00:00,158.74,159.4,158.73,159.31,6000.0,126.927,127.4547,126.919,127.3828,6000.0
2011-09-14 13:10:00,159.34,159.48,159.16,159.35,5000.0,127.4067,127.5187,127.2628,127.4147,5000.0
2011-09-14 13:20:00,159.49,159.66,159.15,159.31,6300.0,127.5267,127.6626,127.2548,127.3828,6300.0
2011-09-14 13:30:00,159.31,159.87,159.13,159.87,7800.0,127.3828,127.8305,127.2388,127.8305,7800.0
2011-09-14 13:40:00,159.84,160.0,159.57,159.77,9900.0,127.8065,127.9345,127.5907,127.7506,9900.0
2011-09-14 13:50:00,159.72,160.0,159.22,159.51,13700.0,127.7106,127.9345,127.3108,127.5427,13700.0
2011-09-14 14:00:00,159.47,160.13,159.47,159.97,14200.0,127.5107,128.0384,127.5107,127.9105,14200.0
2011-09-14 14:10:00,159.94,160.45,159.57,160.4,12700.0,127.8865,128.2943,127.5907,128.2543,12700.0
2011-09-14 14:20:00,160.45,160.56,159.96,160.12,11800.0,128.2943,128.3822,127.9025,128.0304,11800.0
2011-09-14 14:30:00,160.19,160.19,159.71,160.12,14100.0,128.0864,128.0864,127.7026,128.0304,14100.0
2011-09-14 14:40:00,160.12,160.26,159.95,160.02,12500.0,128.0304,128.1424,127.8945,127.9505,12500.0
2011-09-14 14:50:00,160.12,161.21,160.12,161.17,13400.0,128.0304,128.902,128.0304,128.87,13400.0
2011-09-14 15:00:00,161.17,161.71,161.17,161.43,37600.0,128.87,129.3018,128.87,129.0779,37600.0
2011-09-14 15:10:00,161.4,161.53,161.19,161.36,50200.0,129.0539,129.1578,128.886,129.0219,50200.0
2011-09-14 15:20:00,161.4,161.67,160.96,161.52,45400.0,129.0539,129.2698,128.7021,129.1499,45400.0
2011-09-14 15:30:00,161.58,161.97,161.55,161.69,44900.0,129.1978,129.5097,129.1738,129.2858,44900.0
2011-09-14 15:40:00,161.73,161.74,159.87,160.07,75800.0,129.3178,129.3258,127.8305,127.9904,75800.0
2011-09-14 15:50:00,160.04,160.3,159.67,159.67,106300.0,127.9665,128.1744,127.6706,127.6706,106300.0
2011-09-15 09:30:00,160.86,161.07,159.77,160.36,12800.0,128.6221,128.79,127.7506,128.2223,12800.0
2011-09-15 09:40:00,160.46,160.64,159.38,159.73,68900.0,128.3023,128.4462,127.4387,127.7186,68900.0
2011-09-15 09:50:00,159.75,159.8,158.69,158.78,29500.0,127.7346,127.7746,126.887,126.959,29500.0
2011-09-15 10:00:00,159.05,159.65,158.65,159.34,42500.0,127.1749,127.6546,126.855,127.4067,42500.0
2011-09-15 10:10:00,159.39,159.51,158.59,158.77,43000.0,127.4467,127.5427,126.8071,126.951,43000.0
2011-09-15 10:20:00,158.76,158.92,158.31,158.75,19600.0,126.943,127.0709,126.5832,126.935,19600.0
2011-09-15 10:30:00,158.7,159.01,158.47,159.0,21900.0,126.895,127.1429,126.7111,127.1349,21900.0
2011-09-15 10:40:00,159.02,159.86,159.01,159.75,26100.0,127.1509,127.8225,127.1429,127.7346,26100.0
2011-09-15 10:50:00,159.76,159.97,158.81,159.0,37600.0,127.7426,127.9105,126.983,127.1349,37600.0
2011-09-15 11:00:00,158.9,159.26,158.69,159.0,20100.0,127.0549,127.3428,126.887,127.1349,20100.0
2011-09-15 11:10:00,159.0,159.57,158.92,159.36,6300.0,127.1349,127.5907,127.0709,127.4227,6300.0
2011-09-15 11:20:00,159.55,159.79,159.33,159.74,8200.0,127.5747,127.7666,127.3988,127.7266,8200.0
2011-09-15 11:30:00,159.72,160.99,159.72,160.99,15600.0,127.7106,128.7261,127.7106,128.7261,15600.0
2011-09-15 11:40:00,161.03,161.4,160.92,161.34,9300.0,128.7581,129.0539,128.6701,129.0059,9300.0
2011-09-15 11:50:00,161.35,161.6,161.18,161.52,15900.0,129.0139,129.2138,128.878,129.1499,15900.0
2011-09-15 12:00:00,161.41,161.56,161.0,161.45,13000.0,129.0619,129.1818,128.7341,129.0939,13000.0
2011-09-15 12:10:00,161.42,161.6,161.25,161.47,15700.0,129.0699,129.2138,128.934,129.1099,15700.0
2011-09-15 12:20:00,161.42,161.46,160.93,161.31,10500.0,129.0699,129.1019,128.6781,128.9819,10500.0
2011-09-15 12:30:00,161.32,161.76,161.31,161.75,6700.0,128.9899,129.3418,128.9819,129.3338,6700.0
2011-09-15 12:40:00,161.64,162.23,161.62,162.2,20100.0,129.2458,129.7176,129.2298,129.6936,20100.0
2011-09-15 12:50:00,162.24,162.24,161.89,161.94,8200.0,129.7256,129.7256,129.4457,129.4857,8200.0
2011-09-15 13:00:00,161.99,162.25,161.93,162.17,7600.0,129.5257,129.7336,129.4777,129.6696,7600.0
2011-09-15 13:10:00,162.2,162.4,161.85,161.94,6400.0,129.6936,129.8535,129.4137,129.4857,6400.0
2011-09-15 13:20:00,161.9,161.97,161.62,161.62,9300.0,129.4537,129.5097,129.2298,129.2298,9300.0
2011-09-15 13:30:00,161.62,161.69,161.21,161.21,21600.0,129.2298,129.2858,128.902,128.902,21600.0
2011-09-15 13:40:00,161.21,161.75,161.21,161.41,11000.0,128.902,129.3338,128.902,129.0619,11000.0
2011-09-15 13:50:00,161.45,161.92,161.25,161.92,16100.0,129.0939,129.4697,128.934,129.4697,16100.0
2011-09-15 14:00:00,161.93,162.16,161.73,161.9,16100.0,129.4777,129.6616,129.3178,129.4537,16100.0
2011-09-15 14:10:00,161.92,162.44,161.88,162.33,11600.0,129.4697,129.8855,129.4377,129.7975,11600.0
2011-09-15 14:20:00,162.25,162.25,161.66,161.76,13600.0,129.7336,129.7336,129.2618,129.3418,13600.0
2011-09-15 14:30:00,161.7,161.99,161.22,161.43,51100.0,129.2938,129.5257,128.91,129.0779,51100.0
2011-09-15 14:40:00,161.4,161.6,161.23,161.6,16900.0,129.0539,129.2138,128.918,129.2138,16900.0
2011-09-15 14:50:00,161.49,162.06,161.46,161.87,13800.0,129.1259,129.5816,129.1019,129.4297,13800.0
2011-09-15 15:00:00,161.93,162.14,161.71,162.01,15600.0,129.4777,129.6456,129.3018,129.5417,15600.0
2011-09-15 15:10:00,161.93,162.03,161.47,161.49,17500.0,129.4777,129.5576,129.1099,129.1259,17500.0
2011-09-15 15:20:00,161.52,161.62,160.95,161.04,29100.0,129.1499,129.2298,128.6941,128.766,29100.0
2011-09-15 15:30:00,161.11,161.28,160.8,161.2,59200.0,128.822,128.958,128.5741,128.894,59200.0
2011-09-15 15:40:00,161.21,161.92,161.06,161.91,33200.0,128.902,129.4697,128.782,129.4617,33200.0
2011-09-15 15:50:00,161.89,161.95,161.16,161.66,46900.0,129.4457,129.4937,128.862,129.2618,46900.0
2011-09-16 09:30:00,165.55,165.55,162.56,162.89,93900.0,132.3722,132.3722,129.9814,130.2453,93900.0
2011-09-16 09:40:00,162.93,164.14,162.92,163.82,18900.0,130.2773,131.2448,130.2693,130.9889,18900.0
2011-09-16 09:50:00,163.74,163.75,162.38,162.6,24400.0,130.9249,130.9329,129.8375,130.0134,24400.0
2011-09-16 10:00:00,162.61,162.71,162.31,162.52,18800.0,130.0214,130.1014,129.7815,129.9494,18800.0
2011-09-16 10:10:00,162.51,162.74,162.18,162.3,32000.0,129.9414,130.1254,129.6776,129.7735,32000.0
2011-09-16 10:20:00,162.3,162.35,160.96,160.98,16500.0,129.7735,129.8135,128.7021,128.7181,16500.0
2011-09-16 10:30:00,161.05,161.18,160.24,160.59,32300.0,128.774,128.878,128.1264,128.4062,32300.0
2011-09-16 10:40:00,160.63,161.29,160.22,160.4,21200.0,128.4382,128.9659,128.1104,128.2543,21200.0
2011-09-16 10:50:00,160.37,160.57,159.96,160.5,14000.0,128.2303,128.3902,127.9025,128.3343,14000.0
2011-09-16 11:00:00,160.63,160.86,160.39,160.42,13500.0,128.4382,128.6221,128.2463,128.2703,13500.0
2011-09-16 11:10:00,160.44,160.83,160.36,160.62,11600.0,128.2863,128.5981,128.2223,128.4302,11600.0
2011-09-16 11:20:00,160.63,160.76,160.2,160.76,9200.0,128.4382,128.5422,128.0944,128.5422,9200.0
2011-09-16 11:30:00,160.65,160.91,160.18,160.82,9800.0,128.4542,128.6621,128.0784,128.5901,9800.0
2011-09-16 11:40:00,160.75,161.13,160.59,160.73,9300.0,128.5342,128.838,128.4062,128.5182,9300.0
2011-09-16 11:50:00,160.79,161.46,160.73,161.18,10800.0,128.5662,129.1019,128.5182,128.878,10800.0
2011-09-16 12:00:00,161.18,161.36,160.97,161.1,10700.0,128.878,129.0219,128.7101,128.814,10700.0
2011-09-16 12:10:00,161.16,161.18,160.82,161.01,6700.0,128.862,128.878,128.5901,128.7421,6700.0
2011-09-16 12:20:00,160.94,161.18,160.75,161.0,6200.0,128.6861,128.878,128.5342,128.7341,6200.0
2011-09-16 12:30:00,160.93,161.3,160.93,161.18,7200.0,128.6781,128.9739,128.6781,128.878,7200.0
2011-09-16 12:40:00,161.26,161.39,161.11,161.12,10500.0,128.942,129.0459,128.822,128.83,10500.0
2011-09-16 12:50:00,161.13,161.21,160.66,160.66,14000.0,128.838,128.902,128.4622,128.4622,14000.0
2011-09-16 13:00:00,160.61,160.85,160.42,160.42,16300.0,128.4222,128.6141,128.2703,128.2703,16300.0
2011-09-16 13:10:00,160.34,160.5,160.25,160.25,7000.0,128.2063,128.3343,128.1344,128.1344,7000.0
2011-09-16 13:20:00,160.28,160.62,160.14,160.53,14600.0,128.1584,128.4302,128.0464,128.3583,14600.0
2011-09-16 13:30:00,160.5,160.54,159.79,159.94,15900.0,128.3343,128.3663,127.7666,127.8865,15900.0
2011-09-16 13:40:00,159.91,160.14,159.85,159.86,14300.0,127.8625,128.0464,127.8145,127.8225,14300.0
2011-09-16 13:50:00,159.85,160.18,159.75,159.75,26700.0,127.8145,128.0784,127.7346,127.7346,26700.0
2011-09-16 14:00:00,159.84,159.91,159.48,159.75,49300.0,127.8065,127.8625,127.5187,127.7346,49300.0
2011-09-16 14:10:00,159.78,159.89,159.39,159.39,18900.0,127.7586,127.8465,127.4467,127.4467,18900.0
2011-09-16 14:20:00,159.39,159.45,158.96,159.07,20900.0,127.4467,127.4947,127.1029,127.1909,20900.0
2011-09-16 14:30:00,159.09,160.41,159.09,160.41,35800.0,127.2068,128.2623,127.2068,128.2623,35800.0
2011-09-16 14:40:00,160.3,160.36,159.97,160.12,15100.0,128.1744,128.2223,127.9105,128.0304,15100.0
2011-09-16 14:50:00,160.15,160.32,160.01,160.16,18000.0,128.0544,128.1903,127.9425,128.0624,18000.0
2011-09-16 15:00:00,160.17,160.36,159.97,159.97,18000.0,128.0704,128.2223,127.9105,127.9105,18000.0
2011-09-16 15:10:00,159.92,160.21,159.92,160.06,14600.0,127.8705,128.1024,127.8705,127.9825,14600.0
2011-09-16 15:20:00,160.08,160.14,159.74,159.81,24800.0,127.9984,128.0464,127.7266,127.7826,24800.0
2011-09-16 15:30:00,159.8,160.22,159.8,159.82,51200.0,127.7746,128.1104,127.7746,127.7905,51200.0
2011-09-16 15:40:00,159.86,159.98,159.32,159.63,77700.0,127.8225,127.9185,127.3908,127.6386,77700.0
2011-09-16 15:50:00,159.64,160.32,159.6,159.89,119400.0,127.6466,128.1903,127.6146,127.8465,119400.0
2011-09-19 09:30:00,156.1,158.25,156.1,157.57,27100.0,124.8161,126.5352,124.8161,125.9915,27100.0
2011-09-19 09:40:00,157.6,157.76,156.13,156.13,28700.0,126.0155,126.1434,124.8401,124.8401,28700.0
2011-09-19 09:50:00,156.18,156.79,155.76,156.54,26000.0,124.88,125.3678,124.5442,125.1679,26000.0
2011-09-19 10:00:00,156.53,157.7,156.52,157.31,21300.0,125.1599,126.0954,125.1519,125.7836,21300.0
2011-09-19 10:10:00,157.26,157.46,156.72,157.21,11400.0,125.7436,125.9035,125.3118,125.7036,11400.0
2011-09-19 10:20:00,157.33,157.97,156.88,157.97,13700.0,125.7996,126.3113,125.4398,126.3113,13700.0
2011-09-19 10:30:00,157.93,157.96,157.54,157.72,12100.0,126.2793,126.3033,125.9675,126.1114,12100.0
2011-09-19 10:40:00,157.73,157.87,157.5,157.77,10500.0,126.1194,126.2313,125.9355,126.1514,10500.0
2011-09-19 10:50:00,157.7,157.94,157.6,157.61,10500.0,126.0954,126.2873,126.0155,126.0235,10500.0
2011-09-19 11:00:00,157.76,158.51,157.62,158.47,22700.0,126.1434,126.7431,126.0315,126.7111,22700.0
2011-09-19 11:10:00,158.44,158.67,158.06,158.58,9900.0,126.6871,126.871,126.3833,126.7991,9900.0
2011-09-19 11:20:00,158.45,158.96,158.45,158.74,14000.0,126.6951,127.1029,126.6951,126.927,14000.0
2011-09-19 11:30:00,158.74,159.05,158.49,159.05,13400.0,126.927,127.1749,126.7271,127.1749,13400.0
2011-09-19 11:40:00,159.05,159.57,158.96,159.44,31900.0,127.1749,127.5907,127.1029,127.4867,31900.0
2011-09-19 11:50:00,159.48,159.5,158.93,158.93,9700.0,127.5187,127.5347,127.0789,127.0789,9700.0
2011-09-19 12:00:00,158.9,159.43,158.9,159.08,10300.0,127.0549,127.4787,127.0549,127.1989,10300.0
2011-09-19 12:10:00,159.09,159.09,158.52,158.55,7000.0,127.2068,127.2068,126.7511,126.7751,7000.0
2011-09-19 12:20:00,158.61,158.69,158.27,158.36,6300.0,126.823,126.887,126.5512,126.6231,6300.0
2011-09-19 12:30:00,158.41,158.52,158.12,158.24,5400.0,126.6631,126.7511,126.4312,126.5272,5400.0
2011-09-19 12:40:00,158.23,158.48,158.02,158.16,6300.0,126.5192,126.7191,126.3513,126.4632,6300.0
2011-09-19 12:50:00,158.21,158.3,157.81,158.01,8800.0,126.5032,126.5752,126.1834,126.3433,8800.0
2011-09-19 13:00:00,158.02,158.22,157.76,158.22,6500.0,126.3513,126.5112,126.1434,126.5112,6500.0
2011-09-19 13:10:00,158.22,158.32,157.9,157.96,6700.0,126.5112,126.5912,126.2553,126.3033,6700.0
2011-09-19 13:20:00,157.94,158.45,157.93,158.3,8200.0,126.2873,126.6951,126.2793,126.5752,8200.0
2011-09-19 13:30:00,158.34,158.51,158.0,158.23,11200.0,126.6072,126.7431,126.3353,126.5192,11200.0
2011-09-19 13:40:00,158.28,158.58,158.2,158.47,7100.0,126.5592,126.7991,126.4952,126.7111,7100.0
2011-09-19 13:50:00,158.47,158.62,158.41,158.51,6900.0,126.7111,126.831,126.6631,126.7431,6900.0
2011-09-19 14:00:00,158.47,158.81,158.21,158.67,8100.0,126.7111,126.983,126.5032,126.871,8100.0
2011-09-19 14:10:00,158.54,159.08,158.53,158.99,8600.0,126.7671,127.1989,126.7591,127.1269,8600.0
2011-09-19 14:20:00,158.95,159.08,158.69,158.85,9800.0,127.0949,127.1989,126.887,127.0149,9800.0
2011-09-19 14:30:00,158.74,159.02,158.74,158.94,12900.0,126.927,127.1509,126.927,127.0869,12900.0
2011-09-19 14:40:00,159.03,159.48,158.98,159.38,11200.0,127.1589,127.5187,127.1189,127.4387,11200.0
2011-09-19 14:50:00,159.47,159.6,159.01,159.03,12500.0,127.5107,127.6146,127.1429,127.1589,12500.0
2011-09-19 15:00:00,159.1,159.2,158.85,158.96,10500.0,127.2148,127.2948,127.0149,127.1029,10500.0
2011-09-19 15:10:00,158.94,160.42,158.93,160.04,22800.0,127.0869,128.2703,127.0789,127.9665,22800.0
2011-09-19 15:20:00,160.0,160.86,160.0,160.53,22700.0,127.9345,128.6221,127.9345,128.3583,22700.0
2011-09-19 15:30:00,160.61,161.0,160.54,160.83,29800.0,128.4222,128.7341,128.3663,128.5981,29800.0
2011-09-19 15:40:00,160.72,160.98,160.38,160.54,23900.0,128.5102,128.7181,128.2383,128.3663,23900.0
2011-09-19 15:50:00,160.6,160.82,160.1,160.24,29600.0,128.4142,128.5901,128.0144,128.1264,29600.0
2011-09-20 09:30:00,160.86,161.33,160.86,160.91,9700.0,128.6221,128.9979,128.6221,128.6621,9700.0
2011-09-20 09:40:00,160.57,160.57,159.6,159.81,6000.0,128.3902,128.3902,127.6146,127.7826,6000.0
2011-09-20 09:50:00,159.69,159.9,159.32,159.73,5500.0,127.6866,127.8545,127.3908,127.7186,5500.0
2011-09-20 10:00:00,159.8,160.46,159.73,159.75,7600.0,127.7746,128.3023,127.7186,127.7346,7600.0
2011-09-20 10:10:00,159.76,160.6,159.33,160.6,7100.0,127.7426,128.4142,127.3988,128.4142,7100.0
2011-09-20 10:20:00,160.6,161.59,160.37,161.48,12700.0,128.4142,129.2058,128.2303,129.1179,12700.0
2011-09-20 10:30:00,161.65,161.86,160.98,161.53,16300.0,129.2538,129.4217,128.7181,129.1578,16300.0
2011-09-20 10:40:00,161.71,162.47,161.67,162.39,14100.0,129.3018,129.9095,129.2698,129.8455,14100.0
2011-09-20 10:50:00,162.48,162.85,162.28,162.63,20600.0,129.9175,130.2133,129.7575,130.0374,20600.0
2011-09-20 11:00:00,162.56,163.69,162.56,163.69,23000.0,129.9814,130.885,129.9814,130.885,23000.0
2011-09-20 11:10:00,163.81,163.98,163.43,163.5,13300.0,130.9809,131.1168,130.6771,130.733,13300.0
2011-09-20 11:20:00,163.51,163.58,163.3,163.3,18700.0,130.741,130.797,130.5731,130.5731,18700.0
2011-09-20 11:30:00,163.32,163.46,162.72,162.72,9900.0,130.5891,130.7011,130.1094,130.1094,9900.0
2011-09-20 11:40:00,162.7,162.76,162.36,162.39,6300.0,130.0934,130.1413,129.8215,129.8455,6300.0
2011-09-20 11:50:00,162.28,162.62,162.28,162.56,5300.0,129.7575,130.0294,129.7575,129.9814,5300.0
2011-09-20 12:00:00,162.57,162.64,161.61,161.65,9400.0,129.9894,130.0454,129.2218,129.2538,9400.0
2011-09-20 12:10:00,161.78,161.86,161.35,161.44,8200.0,129.3577,129.4217,129.0139,129.0859,8200.0
2011-09-20 12:20:00,161.58,161.76,161.52,161.52,7400.0,129.1978,129.3418,129.1499,129.1499,7400.0
2011-09-20 12:30:00,161.51,161.73,161.24,161.27,8200.0,129.1419,129.3178,128.926,128.95,8200.0
2011-09-20 12:40:00,161.38,161.61,161.22,161.46,5900.0,129.0379,129.2218,128.91,129.1019,5900.0
2011-09-20 12:50:00,161.46,162.31,161.46,162.14,3800.0,129.1019,129.7815,129.1019,129.6456,3800.0
2011-09-20 13:00:00,162.09,162.53,162.09,162.45,6200.0,129.6056,129.9574,129.6056,129.8935,6200.0
2011-09-20 13:10:00,162.47,162.63,162.39,162.54,5500.0,129.9095,130.0374,129.8455,129.9654,5500.0
2011-09-20 13:20:00,162.52,162.52,162.16,162.44,5100.0,129.9494,129.9494,129.6616,129.8855,5100.0
2011-09-20 13:30:00,162.4,162.65,162.37,162.38,3200.0,129.8535,130.0534,129.8295,129.8375,3200.0
2011-09-20 13:40:00,162.43,162.43,162.06,162.35,3500.0,129.8775,129.8775,129.5816,129.8135,3500.0
2011-09-20 13:50:00,162.35,162.46,161.92,161.99,15000.0,129.8135,129.9015,129.4697,129.5257,15000.0
2011-09-20 14:00:00,162.05,162.47,161.73,162.47,4300.0,129.5736,129.9095,129.3178,129.9095,4300.0
2011-09-20 14:10:00,162.56,162.71,162.36,162.61,4400.0,129.9814,130.1014,129.8215,130.0214,4400.0
2011-09-20 14:20:00,162.47,162.71,162.29,162.6,5800.0,129.9095,130.1014,129.7655,130.0134,5800.0
2011-09-20 14:30:00,162.64,162.71,161.84,162.03,9200.0,130.0454,130.1014,129.4057,129.5576,9200.0
2011-09-20 14:40:00,162.04,162.16,161.65,161.7,8700.0,129.5656,129.6616,129.2538,129.2938,8700.0
2011-09-20 14:50:00,161.7,161.84,161.44,161.61,5600.0,129.2938,129.4057,129.0859,129.2218,5600.0
2011-09-20 15:00:00,161.52,161.72,160.78,160.9,9300.0,129.1499,129.3098,128.5582,128.6541,9300.0
2011-09-20 15:10:00,160.84,161.27,160.73,160.73,8300.0,128.6061,128.95,128.5182,128.5182,8300.0
2011-09-20 15:20:00,160.66,160.93,160.41,160.79,18300.0,128.4622,128.6781,128.2623,128.5662,18300.0
2011-09-20 15:30:00,160.79,161.36,160.65,161.24,11300.0,128.5662,129.0219,128.4542,128.926,11300.0
2011-09-20 15:40:00,161.26,161.3,160.25,160.46,21000.0,128.942,128.9739,128.1344,128.3023,21000.0
2011-09-20 15:50:00,160.48,160.92,160.3,160.48,27400.0,128.3183,128.6701,128.1744,128.3183,27400.0
2011-09-21 09:30:00,160.09,160.79,160.09,160.55,13800.0,128.0064,128.5662,128.0064,128.3743,13800.0
2011-09-21 09:40:00,160.6,160.6,159.6,160.31,11400.0,128.4142,128.4142,127.6146,128.1823,11400.0
2011-09-21 09:50:00,159.89,160.77,159.42,160.66,3000.0,127.8465,128.5502,127.4707,128.4622,3000.0
2011-09-21 10:00:00,160.8,161.32,160.38,160.62,6800.0,128.5741,128.9899,128.2383,128.4302,6800.0
2011-09-21 10:10:00,160.54,160.54,159.51,160.12,5300.0,128.3663,128.3663,127.5427,128.0304,5300.0
2011-09-21 10:20:00,159.96,160.32,159.61,159.81,5300.0,127.9025,128.1903,127.6226,127.7826,5300.0
2011-09-21 10:30:00,160.07,160.24,159.05,159.19,6000.0,127.9904,128.1264,127.1749,127.2868,6000.0
2011-09-21 10:40:00,159.38,159.75,159.38,159.39,4800.0,127.4387,127.7346,127.4387,127.4467,4800.0
2011-09-21 10:50:00,159.21,159.21,158.53,158.72,8300.0,127.3028,127.3028,126.7591,126.911,8300.0
2011-09-21 11:00:00,158.71,158.87,158.47,158.56,15700.0,126.903,127.0309,126.7111,126.7831,15700.0
2011-09-21 11:10:00,158.52,158.87,158.48,158.69,6900.0,126.7511,127.0309,126.7191,126.887,6900.0
2011-09-21 11:20:00,158.71,159.09,158.61,159.09,6600.0,126.903,127.2068,126.823,127.2068,6600.0
2011-09-21 11:30:00,159.07,159.84,158.91,159.84,10000.0,127.1909,127.8065,127.0629,127.8065,10000.0
2011-09-21 11:40:00,159.76,160.35,159.76,160.16,11700.0,127.7426,128.2143,127.7426,128.0624,11700.0
2011-09-21 11:50:00,160.18,160.25,160.0,160.05,5300.0,128.0784,128.1344,127.9345,127.9745,5300.0
2011-09-21 12:00:00,160.03,160.14,159.65,159.65,5400.0,127.9585,128.0464,127.6546,127.6546,5400.0
2011-09-21 12:10:00,159.61,159.83,159.54,159.82,7300.0,127.6226,127.7985,127.5667,127.7905,7300.0
2011-09-21 12:20:00,159.74,159.74,158.8,158.8,13700.0,127.7266,127.7266,126.975,126.975,13700.0
2011-09-21 12:30:00,158.89,159.42,158.65,159.25,10400.0,127.0469,127.4707,126.855,127.3348,10400.0
2011-09-21 12:40:00,159.35,159.48,158.83,158.88,4800.0,127.4147,127.5187,126.999,127.0389,4800.0
2011-09-21 12:50:00,158.76,158.9,158.42,158.9,17200.0,126.943,127.0549,126.6711,127.0549,17200.0
2011-09-21 13:00:00,158.95,159.31,158.78,159.24,6700.0,127.0949,127.3828,126.959,127.3268,6700.0
2011-09-21 13:10:00,159.17,159.39,158.83,158.83,4000.0,127.2708,127.4467,126.999,126.999,4000.0
2011-09-21 13:20:00,158.91,159.25,158.91,159.01,3400.0,127.0629,127.3348,127.0629,127.1429,3400.0
2011-09-21 13:30:00,159.05,159.13,158.8,158.92,7500.0,127.1749,127.2388,126.975,127.0709,7500.0
2011-09-21 13:40:00,158.93,159.16,158.89,158.89,3500.0,127.0789,127.2628,127.0469,127.0469,3500.0
2011-09-21 13:50:00,158.91,159.11,158.88,158.99,7000.0,127.0629,127.2228,127.0389,127.1269,7000.0
2011-09-21 14:00:00,158.91,159.32,158.8,159.14,12000.0,127.0629,127.3908,126.975,127.2468,12000.0
2011-09-21 14:10:00,159.12,159.87,159.12,159.49,7200.0,127.2308,127.8305,127.2308,127.5267,7200.0
2011-09-21 14:20:00,159.43,160.26,157.86,158.59,20900.0,127.4787,128.1424,126.2234,126.8071,20900.0
2011-09-21 14:30:00,158.73,159.25,157.31,157.84,15400.0,126.919,127.3348,125.7836,126.2074,15400.0
2011-09-21 14:40:00,157.73,158.42,157.24,158.36,13100.0,126.1194,126.6711,125.7276,126.6231,13100.0
2011-09-21 14:50:00,158.46,159.04,158.32,158.47,27000.0,126.7031,127.1669,126.5912,126.7111,27000.0
2011-09-21 15:00:00,158.34,159.31,158.22,159.23,18100.0,126.6072,127.3828,126.5112,127.3188,18100.0
2011-09-21 15:10:00,159.14,159.65,158.9,159.14,10200.0,127.2468,127.6546,127.0549,127.2468,10200.0
2011-09-21 15:20:00,159.28,159.47,158.76,158.9,37200.0,127.3588,127.5107,126.943,127.0549,37200.0
2011-09-21 15:30:00,159.02,159.08,157.36,157.54,17400.0,127.1509,127.1989,125.8236,125.9675,17400.0
2011-09-21 15:40:00,157.54,157.55,156.99,157.28,36500.0,125.9675,125.9755,125.5277,125.7596,36500.0
2011-09-21 15:50:00,157.28,157.4,156.95,156.95,113900.0,125.7596,125.8555,125.4957,125.4957,113900.0
2011-09-22 09:30:00,152.25,152.67,151.71,152.67,20000.0,121.7376,122.0735,121.3059,122.0735,20000.0
2011-09-22 09:40:00,152.59,152.99,151.79,152.05,29200.0,122.0095,122.3293,121.3698,121.5777,29200.0
2011-09-22 09:50:00,152.06,153.0,151.76,151.85,21700.0,121.5857,122.3373,121.3459,121.4178,21700.0
2011-09-22 10:00:00,152.06,153.79,152.06,153.72,17600.0,121.5857,122.969,121.5857,122.913,17600.0
2011-09-22 10:10:00,153.78,154.21,153.35,154.1,10100.0,122.961,123.3048,122.6172,123.2169,10100.0
2011-09-22 10:20:00,154.1,155.28,154.1,154.31,21100.0,123.2169,124.1604,123.2169,123.3848,21100.0
2011-09-22 10:30:00,154.12,154.56,153.65,153.65,13700.0,123.2329,123.5847,122.8571,122.8571,13700.0
2011-09-22 10:40:00,153.61,154.61,153.58,154.38,18800.0,122.8251,123.6247,122.8011,123.4408,18800.0
2011-09-22 10:50:00,154.38,154.38,153.36,153.36,14900.0,123.4408,123.4408,122.6252,122.6252,14900.0
2011-09-22 11:00:00,153.54,154.1,153.26,153.26,14000.0,122.7691,123.2169,122.5452,122.5452,14000.0
2011-09-22 11:10:00,153.4,153.94,153.21,153.94,10100.0,122.6572,123.089,122.5053,123.089,10100.0
2011-09-22 11:20:00,153.86,153.96,153.43,153.44,18200.0,123.025,123.1049,122.6812,122.6892,18200.0
2011-09-22 11:30:00,153.61,153.68,153.3,153.38,29100.0,122.8251,122.8811,122.5772,122.6412,29100.0
2011-09-22 11:40:00,153.22,153.76,152.94,153.52,14800.0,122.5133,122.945,122.2894,122.7531,14800.0
2011-09-22 11:50:00,153.57,153.7,153.0,153.01,25200.0,122.7931,122.8971,122.3373,122.3453,25200.0
2011-09-22 12:00:00,152.99,153.06,152.01,152.34,21300.0,122.3293,122.3853,121.5457,121.8096,21300.0
2011-09-22 12:10:00,152.29,152.92,152.29,152.89,13000.0,121.7696,122.2734,121.7696,122.2494,13000.0
2011-09-22 12:20:00,152.89,153.14,152.36,152.72,45500.0,122.2494,122.4493,121.8256,122.1135,45500.0
2011-09-22 12:30:00,152.81,153.15,152.56,152.82,17000.0,122.1854,122.4573,121.9855,122.1934,17000.0
2011-09-22 12:40:00,152.76,153.07,152.52,153.07,29600.0,122.1454,122.3933,121.9535,122.3933,29600.0
2011-09-22 12:50:00,153.24,153.4,152.91,153.19,16600.0,122.5292,122.6572,122.2654,122.4893,16600.0
2011-09-22 13:00:00,153.34,153.37,152.8,152.8,9600.0,122.6092,122.6332,122.1774,122.1774,9600.0
2011-09-22 13:10:00,152.85,153.16,152.68,153.14,10200.0,122.2174,122.4653,122.0815,122.4493,10200.0
2011-09-22 13:20:00,153.09,153.55,152.85,153.4,25300.0,122.4093,122.7771,122.2174,122.6572,25300.0
2011-09-22 13:30:00,153.35,153.51,153.1,153.24,28100.0,122.6172,122.7451,122.4173,122.5292,28100.0
2011-09-22 13:40:00,153.29,153.65,153.05,153.28,20000.0,122.5692,122.8571,122.3773,122.5612,20000.0
2011-09-22 13:50:00,153.22,153.29,152.49,152.53,23800.0,122.5133,122.5692,121.9296,121.9615,23800.0
2011-09-22 14:00:00,152.45,153.14,152.24,153.14,26500.0,121.8976,122.4493,121.7297,122.4493,26500.0
2011-09-22 14:10:00,153.05,153.67,152.98,153.28,35600.0,122.3773,122.8731,122.3214,122.5612,35600.0
2011-09-22 14:20:00,153.44,154.99,153.36,154.51,92200.0,122.6892,123.9285,122.6252,123.5447,92200.0
2011-09-22 14:30:00,154.4,154.59,153.9,154.42,50200.0,123.4568,123.6087,123.057,123.4728,50200.0
2011-09-22 14:40:00,154.29,154.91,154.03,154.52,40700.0,123.3688,123.8646,123.1609,123.5527,40700.0
2011-09-22 14:50:00,154.51,154.78,154.41,154.53,28300.0,123.5447,123.7606,123.4648,123.5607,28300.0
2011-09-22 15:00:00,154.33,154.33,153.78,154.04,26000.0,123.4008,123.4008,122.961,123.1689,26000.0
2011-09-22 15:10:00,153.92,154.1,153.51,153.67,38800.0,123.073,123.2169,122.7451,122.8731,38800.0
2011-09-22 15:20:00,153.62,153.83,153.12,153.62,49500.0,122.8331,123.001,122.4333,122.8331,49500.0
2011-09-22 15:30:00,153.71,154.51,153.43,154.41,35400.0,122.9051,123.5447,122.6812,123.4648,35400.0
2011-09-22 15:40:00,154.5,154.98,153.75,154.5,78900.0,123.5367,123.9205,122.937,123.5367,78900.0
2011-09-22 15:50:00,154.51,154.95,154.3,154.53,103600.0,123.5447,123.8965,123.3768,123.5607,103600.0
2011-09-23 09:30:00,153.64,155.13,153.3,153.87,12600.0,122.8491,124.0405,122.5772,123.033,12600.0
2011-09-23 09:40:00,153.83,154.3,153.09,153.72,25200.0,123.001,123.3768,122.4093,122.913,25200.0
2011-09-23 09:50:00,153.77,155.49,153.51,154.87,15400.0,122.953,124.3283,122.7451,123.8326,15400.0
2011-09-23 10:00:00,154.85,155.09,153.83,154.41,18300.0,123.8166,124.0085,123.001,123.4648,18300.0
2011-09-23 10:10:00,154.54,154.7,153.17,153.17,9500.0,123.5687,123.6966,122.4733,122.4733,9500.0
2011-09-23 10:20:00,153.35,153.95,152.96,153.8,12900.0,122.6172,123.097,122.3054,122.977,12900.0
2011-09-23 10:30:00,153.8,154.06,153.41,153.91,23400.0,122.977,123.1849,122.6652,123.065,23400.0
2011-09-23 10:40:00,153.93,154.18,153.35,154.0,12400.0,123.081,123.2809,122.6172,123.1369,12400.0
2011-09-23 10:50:00,154.07,154.19,153.63,153.66,14700.0,123.1929,123.2889,122.8411,122.8651,14700.0
2011-09-23 11:00:00,153.7,154.3,153.62,154.14,11100.0,122.8971,123.3768,122.8331,123.2489,11100.0
2011-09-23 11:10:00,154.14,154.34,153.85,154.34,8800.0,123.2489,123.4088,123.017,123.4088,8800.0
2011-09-23 11:20:00,154.35,154.58,154.19,154.38,4200.0,123.4168,123.6007,123.2889,123.4408,4200.0
2011-09-23 11:30:00,154.4,154.4,153.42,153.5,7100.0,123.4568,123.4568,122.6732,122.7371,7100.0
2011-09-23 11:40:00,153.58,154.0,153.58,153.88,6700.0,122.8011,123.1369,122.8011,123.041,6700.0
2011-09-23 11:50:00,153.78,153.85,153.28,153.61,13200.0,122.961,123.017,122.5612,122.8251,13200.0
2011-09-23 12:00:00,153.69,153.87,153.3,153.79,17100.0,122.8891,123.033,122.5772,122.969,17100.0
2011-09-23 12:10:00,153.71,154.0,153.61,154.0,4800.0,122.9051,123.1369,122.8251,123.1369,4800.0
2011-09-23 12:20:00,153.94,153.94,153.04,153.26,5500.0,123.089,123.089,122.3693,122.5452,5500.0
2011-09-23 12:30:00,153.25,153.51,153.15,153.48,14700.0,122.5372,122.7451,122.4573,122.7211,14700.0
2011-09-23 12:40:00,153.48,154.19,153.2,154.06,23200.0,122.7211,123.2889,122.4973,123.1849,23200.0
2011-09-23 12:50:00,154.08,154.28,153.6,153.67,17700.0,123.2009,123.3608,122.8171,122.8731,17700.0
2011-09-23 13:00:00,153.76,154.16,153.44,153.62,7400.0,122.945,123.2649,122.6892,122.8331,7400.0
2011-09-23 13:10:00,153.6,153.97,153.6,153.78,5300.0,122.8171,123.1129,122.8171,122.961,5300.0
2011-09-23 13:20:00,153.78,154.33,153.78,154.02,6200.0,122.961,123.4008,122.961,123.1529,6200.0
2011-09-23 13:30:00,154.01,154.69,153.91,154.34,10300.0,123.1449,123.6887,123.065,123.4088,10300.0
2011-09-23 13:40:00,154.33,154.63,154.21,154.4,16900.0,123.4008,123.6407,123.3048,123.4568,16900.0
2011-09-23 13:50:00,154.5,154.56,154.31,154.41,4600.0,123.5367,123.5847,123.3848,123.4648,4600.0
2011-09-23 14:00:00,154.51,154.64,153.95,154.18,10500.0,123.5447,123.6487,123.097,123.2809,10500.0
2011-09-23 14:10:00,154.03,154.07,153.65,153.78,15100.0,123.1609,123.1929,122.8571,122.961,15100.0
2011-09-23 14:20:00,153.86,153.88,153.31,153.43,16200.0,123.025,123.041,122.5852,122.6812,16200.0
2011-09-23 14:30:00,153.5,153.99,153.5,153.97,12300.0,122.7371,123.1289,122.7371,123.1129,12300.0
2011-09-23 14:40:00,154.08,154.11,153.53,153.53,10800.0,123.2009,123.2249,122.7611,122.7611,10800.0
2011-09-23 14:50:00,153.51,153.98,153.44,153.46,8500.0,122.7451,123.1209,122.6892,122.7052,8500.0
2011-09-23 15:00:00,153.46,154.02,153.34,153.72,12100.0,122.7052,123.1529,122.6092,122.913,12100.0
2011-09-23 15:10:00,153.58,154.27,153.5,153.92,7800.0,122.8011,123.3528,122.7371,123.073,7800.0
2011-09-23 15:20:00,153.9,154.51,153.9,154.5,10600.0,123.057,123.5447,123.057,123.5367,10600.0
2011-09-23 15:30:00,154.51,154.67,154.15,154.41,13600.0,123.5447,123.6727,123.2569,123.4648,13600.0
2011-09-23 15:40:00,154.57,154.59,154.01,154.16,20700.0,123.5927,123.6087,123.1449,123.2649,20700.0
2011-09-23 15:50:00,154.02,154.33,153.81,154.3,41200.0,123.1529,123.4008,122.985,123.3768,41200.0
2011-09-26 09:30:00,154.94,155.31,154.25,154.41,19500.0,123.8885,124.1844,123.3368,123.4648,19500.0
2011-09-26 09:40:00,154.12,154.2,153.44,154.08,10200.0,123.2329,123.2969,122.6892,123.2009,10200.0
2011-09-26 09:50:00,154.2,154.49,153.7,154.17,9700.0,123.2969,123.5287,122.8971,123.2729,9700.0
2011-09-26 10:00:00,154.17,154.47,153.68,153.93,7900.0,123.2729,123.5127,122.8811,123.081,7900.0
2011-09-26 10:10:00,153.93,153.93,153.2,153.66,14600.0,123.081,123.081,122.4973,122.8651,14600.0
2011-09-26 10:20:00,153.55,154.27,153.37,154.27,3300.0,122.7771,123.3528,122.6332,123.3528,3300.0
2011-09-26 10:30:00,154.36,154.36,153.03,153.28,8400.0,123.4248,123.4248,122.3613,122.5612,8400.0
2011-09-26 10:40:00,153.08,154.47,153.08,153.8,6700.0,122.4013,123.5127,122.4013,122.977,6700.0
2011-09-26 10:50:00,153.92,155.01,153.92,154.91,4900.0,123.073,123.9445,123.073,123.8646,4900.0
2011-09-26 11:00:00,155.1,155.71,154.87,155.51,7900.0,124.0165,124.5042,123.8326,124.3443,7900.0
2011-09-26 11:10:00,155.62,155.95,155.48,155.82,6900.0,124.4323,124.6961,124.3203,124.5922,6900.0
2011-09-26 11:20:00,155.75,156.23,155.75,156.16,5500.0,124.5362,124.92,124.5362,124.864,5500.0
2011-09-26 11:30:00,156.09,156.09,155.41,155.89,16300.0,124.8081,124.8081,124.2644,124.6482,16300.0
2011-09-26 11:40:00,155.82,156.71,155.82,156.63,10200.0,124.5922,125.3038,124.5922,125.2399,10200.0
2011-09-26 11:50:00,156.74,156.88,155.83,156.68,12100.0,125.3278,125.4398,124.6002,125.2798,12100.0
2011-09-26 12:00:00,156.71,156.71,156.16,156.25,4000.0,125.3038,125.3038,124.864,124.936,4000.0
2011-09-26 12:10:00,156.13,156.38,155.97,156.36,7700.0,124.8401,125.04,124.7121,125.024,7700.0
2011-09-26 12:20:00,156.33,156.66,156.09,156.41,5900.0,125.0,125.2638,124.8081,125.0639,5900.0
2011-09-26 12:30:00,156.46,156.58,156.23,156.31,5300.0,125.1039,125.1999,124.92,124.984,5300.0
2011-09-26 12:40:00,156.31,156.34,155.63,155.64,8300.0,124.984,125.008,124.4403,124.4483,8300.0
2011-09-26 12:50:00,155.65,156.04,155.38,155.93,5800.0,124.4563,124.7681,124.2404,124.6801,5800.0
2011-09-26 13:00:00,155.94,155.94,155.3,155.69,7800.0,124.6881,124.6881,124.1764,124.4882,7800.0
2011-09-26 13:10:00,155.59,155.59,155.13,155.28,6100.0,124.4083,124.4083,124.0405,124.1604,6100.0
2011-09-26 13:20:00,155.46,155.96,155.46,155.69,5600.0,124.3043,124.7041,124.3043,124.4882,5600.0
2011-09-26 13:30:00,155.52,156.27,155.32,155.65,6500.0,124.3523,124.952,124.1924,124.4563,6500.0
2011-09-26 13:40:00,155.8,155.96,155.3,155.69,12400.0,124.5762,124.7041,124.1764,124.4882,12400.0
2011-09-26 13:50:00,155.69,156.26,155.65,155.98,7300.0,124.4882,124.944,124.4563,124.7201,7300.0
2011-09-26 14:00:00,155.98,157.02,155.98,156.29,24400.0,124.7201,125.5517,124.7201,124.968,24400.0
2011-09-26 14:10:00,156.35,156.59,156.13,156.27,9000.0,125.016,125.2079,124.8401,124.952,9000.0
2011-09-26 14:20:00,156.18,156.91,156.03,156.53,11800.0,124.88,125.4637,124.7601,125.1599,11800.0
2011-09-26 14:30:00,156.55,157.17,156.34,157.02,11700.0,125.1759,125.6716,125.008,125.5517,11700.0
2011-09-26 14:40:00,157.05,157.31,156.35,156.49,17400.0,125.5757,125.7836,125.016,125.1279,17400.0
2011-09-26 14:50:00,156.55,157.01,156.29,156.99,19700.0,125.1759,125.5437,124.968,125.5277,19700.0
2011-09-26 15:00:00,157.04,157.47,157.04,157.09,14900.0,125.5677,125.9115,125.5677,125.6077,14900.0
2011-09-26 15:10:00,157.12,157.53,157.0,157.53,24300.0,125.6317,125.9595,125.5357,125.9595,24300.0
2011-09-26 15:20:00,157.53,158.06,157.52,158.02,17800.0,125.9595,126.3833,125.9515,126.3513,17800.0
2011-09-26 15:30:00,157.91,158.24,157.83,158.22,22000.0,126.2633,126.5272,126.1994,126.5112,22000.0
2011-09-26 15:40:00,158.2,158.29,157.96,158.18,28500.0,126.4952,126.5672,126.3033,126.4792,28500.0
2011-09-26 15:50:00,158.11,158.45,157.82,158.13,109700.0,126.4232,126.6951,126.1914,126.4392,109700.0
2011-09-27 09:30:00,162.51,162.98,159.48,162.7,16600.0,129.9414,130.3173,127.5187,130.0934,16600.0
2011-09-27 09:40:00,162.66,162.8,161.5,161.86,31600.0,130.0614,130.1733,129.1339,129.4217,31600.0
2011-09-27 09:50:00,161.87,162.07,161.48,161.8,27500.0,129.4297,129.5896,129.1179,129.3737,27500.0
2011-09-27 10:00:00,161.62,162.0,160.9,160.9,20000.0,129.2298,129.5337,128.6541,128.6541,20000.0
2011-09-27 10:10:00,160.94,161.54,160.13,160.34,23000.0,128.6861,129.1658,128.0384,128.2063,23000.0
2011-09-27 10:20:00,160.34,161.28,160.16,161.19,6700.0,128.2063,128.958,128.0624,128.886,6700.0
2011-09-27 10:30:00,161.29,161.5,160.95,160.95,7300.0,128.9659,129.1339,128.6941,128.6941,7300.0
2011-09-27 10:40:00,161.06,162.01,161.05,162.0,13900.0,128.782,129.5417,128.774,129.5337,13900.0
2011-09-27 10:50:00,161.94,162.68,161.81,162.52,26600.0,129.4857,130.0774,129.3817,129.9494,26600.0
2011-09-27 11:00:00,162.55,162.55,161.57,161.64,21200.0,129.9734,129.9734,129.1898,129.2458,21200.0
2011-09-27 11:10:00,161.61,161.66,161.16,161.4,26500.0,129.2218,129.2618,128.862,129.0539,26500.0
2011-09-27 11:20:00,161.49,161.56,161.02,161.09,31300.0,129.1259,129.1818,128.7501,128.806,31300.0
2011-09-27 11:30:00,161.2,161.86,161.02,161.7,10600.0,128.894,129.4217,128.7501,129.2938,10600.0
2011-09-27 11:40:00,161.63,161.77,161.06,161.07,10800.0,129.2378,129.3498,128.782,128.79,10800.0
2011-09-27 11:50:00,160.97,161.52,160.93,161.2,9200.0,128.7101,129.1499,128.6781,128.894,9200.0
2011-09-27 12:00:00,161.21,161.85,161.21,161.85,6200.0,128.902,129.4137,128.902,129.4137,6200.0
2011-09-27 12:10:00,161.72,162.13,161.72,162.05,5700.0,129.3098,129.6376,129.3098,129.5736,5700.0
2011-09-27 12:20:00,162.06,162.1,161.51,161.56,15600.0,129.5816,129.6136,129.1419,129.1818,15600.0
2011-09-27 12:30:00,161.46,161.46,160.85,161.08,9300.0,129.1019,129.1019,128.6141,128.798,9300.0
2011-09-27 12:40:00,160.99,161.19,160.85,161.19,8200.0,128.7261,128.886,128.6141,128.886,8200.0
2011-09-27 12:50:00,161.15,161.29,160.76,160.85,22200.0,128.854,128.9659,128.5422,128.6141,22200.0
2011-09-27 13:00:00,160.91,161.09,160.69,160.85,15200.0,128.6621,128.806,128.4862,128.6141,15200.0
2011-09-27 13:10:00,160.93,161.1,160.67,161.09,9800.0,128.6781,128.814,128.4702,128.806,9800.0
2011-09-27 13:20:00,161.06,161.3,160.78,161.3,8500.0,128.782,128.9739,128.5582,128.9739,8500.0
2011-09-27 13:30:00,161.3,161.37,160.73,161.18,16500.0,128.9739,129.0299,128.5182,128.878,16500.0
2011-09-27 13:40:00,161.14,161.64,161.06,161.42,7600.0,128.846,129.2458,128.782,129.0699,7600.0
2011-09-27 13:50:00,161.5,161.59,161.27,161.34,11600.0,129.1339,129.2058,128.95,129.0059,11600.0
2011-09-27 14:00:00,161.3,161.58,161.27,161.32,7000.0,128.9739,129.1978,128.95,128.9899,7000.0
2011-09-27 14:10:00,161.26,161.69,161.26,161.5,14300.0,128.942,129.2858,128.942,129.1339,14300.0
2011-09-27 14:20:00,161.5,161.68,161.4,161.62,8300.0,129.1339,129.2778,129.0539,129.2298,8300.0
2011-09-27 14:30:00,161.63,162.09,161.56,161.73,7600.0,129.2378,129.6056,129.1818,129.3178,7600.0
2011-09-27 14:40:00,161.76,161.93,161.62,161.71,8300.0,129.3418,129.4777,129.2298,129.3018,8300.0
2011-09-27 14:50:00,161.69,162.0,161.42,161.55,24800.0,129.2858,129.5337,129.0699,129.1738,24800.0
2011-09-27 15:00:00,161.51,161.51,160.72,161.06,16200.0,129.1419,129.1419,128.5102,128.782,16200.0
2011-09-27 15:10:00,161.08,161.1,160.48,160.93,16200.0,128.798,128.814,128.3183,128.6781,16200.0
2011-09-27 15:20:00,160.87,161.01,160.0,160.3,20300.0,128.6301,128.7421,127.9345,128.1744,20300.0
2011-09-27 15:30:00,160.22,160.61,160.03,160.21,28600.0,128.1104,128.4222,127.9585,128.1024,28600.0
2011-09-27 15:40:00,160.21,160.77,159.95,160.26,65700.0,128.1024,128.5502,127.8945,128.1424,65700.0
2011-09-27 15:50:00,160.26,160.26,159.59,160.0,194300.0,128.1424,128.1424,127.6066,127.9345,194300.0
2011-09-28 09:30:00,159.19,159.99,158.61,159.12,25300.0,127.2868,127.9265,126.823,127.2308,25300.0
2011-09-28 09:40:00,159.17,160.18,158.96,160.18,17400.0,127.2708,128.0784,127.1029,128.0784,17400.0
2011-09-28 09:50:00,160.14,161.29,160.14,161.06,10700.0,128.0464,128.9659,128.0464,128.782,10700.0
2011-09-28 10:00:00,161.15,161.41,160.81,161.41,16200.0,128.854,129.0619,128.5821,129.0619,16200.0
2011-09-28 10:10:00,161.27,161.27,159.06,159.06,22000.0,128.95,128.95,127.1829,127.1829,22000.0
2011-09-28 10:20:00,158.94,159.54,158.65,159.34,11600.0,127.0869,127.5667,126.855,127.4067,11600.0
2011-09-28 10:30:00,159.35,159.72,158.0,158.1,21900.0,127.4147,127.7106,126.3353,126.4153,21900.0
2011-09-28 10:40:00,158.1,158.6,157.86,158.6,15800.0,126.4153,126.815,126.2234,126.815,15800.0
2011-09-28 10:50:00,158.46,158.93,158.35,158.72,5600.0,126.7031,127.0789,126.6152,126.911,5600.0
2011-09-28 11:00:00,158.85,158.85,157.93,158.1,9900.0,127.0149,127.0149,126.2793,126.4153,9900.0
2011-09-28 11:10:00,158.07,158.95,157.86,158.32,7700.0,126.3913,127.0949,126.2234,126.5912,7700.0
2011-09-28 11:20:00,158.22,158.62,158.04,158.5,12800.0,126.5112,126.831,126.3673,126.7351,12800.0
2011-09-28 11:30:00,158.64,159.04,158.0,159.04,6700.0,126.847,127.1669,126.3353,127.1669,6700.0
2011-09-28 11:40:00,159.04,159.18,158.77,158.93,16400.0,127.1669,127.2788,126.951,127.0789,16400.0
2011-09-28 11:50:00,158.93,159.26,158.85,159.2,17800.0,127.0789,127.3428,127.0149,127.2948,17800.0
2011-09-28 12:00:00,159.22,159.25,158.38,158.41,3600.0,127.3108,127.3348,126.6391,126.6631,3600.0
2011-09-28 12:10:00,158.35,158.4,157.84,157.88,15000.0,126.6152,126.6551,126.2074,126.2393,15000.0
2011-09-28 12:20:00,157.88,158.38,157.88,158.25,9700.0,126.2393,126.6391,126.2393,126.5352,9700.0
2011-09-28 12:30:00,158.32,158.32,157.78,157.89,10400.0,126.5912,126.5912,126.1594,126.2473,10400.0
2011-09-28 12:40:00,157.8,157.8,157.36,157.36,6800.0,126.1754,126.1754,125.8236,125.8236,6800.0
2011-09-28 12:50:00,157.35,158.01,157.35,157.98,7000.0,125.8156,126.3433,125.8156,126.3193,7000.0
2011-09-28 13:00:00,157.96,157.96,157.3,157.3,9900.0,126.3033,126.3033,125.7756,125.7756,9900.0
2011-09-28 13:10:00,157.27,157.35,157.04,157.06,8600.0,125.7516,125.8156,125.5677,125.5837,8600.0
2011-09-28 13:20:00,157.1,157.1,156.73,156.86,6400.0,125.6157,125.6157,125.3198,125.4238,6400.0
2011-09-28 13:30:00,156.77,156.77,156.0,156.09,28300.0,125.3518,125.3518,124.7361,124.8081,28300.0
2011-09-28 13:40:00,156.08,156.46,155.78,155.78,28900.0,124.8001,125.1039,124.5602,124.5602,28900.0
2011-09-28 13:50:00,155.77,155.84,155.09,155.19,23600.0,124.5522,124.6082,124.0085,124.0884,23600.0
2011-09-28 14:00:00,155.05,155.08,154.32,154.7,27400.0,123.9765,124.0005,123.3928,123.6966,27400.0
2011-09-28 14:10:00,154.7,155.22,154.42,155.22,16500.0,123.6966,124.1124,123.4728,124.1124,16500.0
2011-09-28 14:20:00,155.21,155.67,154.95,155.45,22900.0,124.1044,124.4722,123.8965,124.2963,22900.0
2011-09-28 14:30:00,155.38,156.08,155.29,156.04,20200.0,124.2404,124.8001,124.1684,124.7681,20200.0
2011-09-28 14:40:00,156.03,156.13,155.71,155.82,14300.0,124.7601,124.8401,124.5042,124.5922,14300.0
2011-09-28 14:50:00,155.71,156.11,155.54,155.92,12900.0,124.5042,124.8241,124.3683,124.6721,12900.0
2011-09-28 15:00:00,155.81,156.5,155.7,156.31,16000.0,124.5842,125.1359,124.4962,124.984,16000.0
2011-09-28 15:10:00,156.36,156.88,155.93,156.13,24600.0,125.024,125.4398,124.6801,124.8401,24600.0
2011-09-28 15:20:00,156.09,156.26,155.41,155.49,26300.0,124.8081,124.944,124.2644,124.3283,26300.0
2011-09-28 15:30:00,155.48,155.84,154.84,154.96,28600.0,124.3203,124.6082,123.8086,123.9045,28600.0
2011-09-28 15:40:00,154.94,155.32,154.14,154.49,42500.0,123.8885,124.1924,123.2489,123.5287,42500.0
2011-09-28 15:50:00,154.49,154.85,154.33,154.54,88000.0,123.5287,123.8166,123.4008,123.5687,88000.0
2011-09-29 09:30:00,157.3,157.49,156.22,156.65,15100.0,125.7756,125.9275,124.912,125.2558,15100.0
2011-09-29 09:40:00,156.72,158.65,156.72,158.54,12500.0,125.3118,126.855,125.3118,126.7671,12500.0
2011-09-29 09:50:00,158.61,158.61,157.29,157.49,10200.0,126.823,126.823,125.7676,125.9275,10200.0
2011-09-29 10:00:00,157.45,157.84,156.65,156.66,9500.0,125.8955,126.2074,125.2558,125.2638,9500.0
2011-09-29 10:10:00,156.58,156.76,155.02,155.17,49400.0,125.1999,125.3438,123.9525,124.0725,49400.0
2011-09-29 10:20:00,155.24,155.35,154.5,154.6,25900.0,124.1284,124.2164,123.5367,123.6167,25900.0
2011-09-29 10:30:00,154.66,154.93,153.97,154.93,15200.0,123.6647,123.8806,123.1129,123.8806,15200.0
2011-09-29 10:40:00,154.75,154.75,153.78,154.47,16300.0,123.7366,123.7366,122.961,123.5127,16300.0
2011-09-29 10:50:00,154.32,154.83,153.96,154.54,10600.0,123.3928,123.8006,123.1049,123.5687,10600.0
2011-09-29 11:00:00,154.53,154.91,154.47,154.64,9600.0,123.5607,123.8646,123.5127,123.6487,9600.0
2011-09-29 11:10:00,154.72,155.03,154.42,154.81,9900.0,123.7126,123.9605,123.4728,123.7846,9900.0
2011-09-29 11:20:00,154.63,155.34,154.35,155.32,8700.0,123.6407,124.2084,123.4168,124.1924,8700.0
2011-09-29 11:30:00,155.25,155.43,155.16,155.27,29000.0,124.1364,124.2803,124.0645,124.1524,29000.0
2011-09-29 11:40:00,155.26,156.0,155.04,155.87,12100.0,124.1444,124.7361,123.9685,124.6322,12100.0
2011-09-29 11:50:00,156.0,156.0,155.37,155.37,12800.0,124.7361,124.7361,124.2324,124.2324,12800.0
2011-09-29 12:00:00,155.33,155.79,155.33,155.59,4600.0,124.2004,124.5682,124.2004,124.4083,4600.0
2011-09-29 12:10:00,155.5,155.76,155.23,155.33,8600.0,124.3363,124.5442,124.1204,124.2004,8600.0
2011-09-29 12:20:00,155.34,155.66,155.33,155.55,4000.0,124.2084,124.4643,124.2004,124.3763,4000.0
2011-09-29 12:30:00,155.52,155.52,154.5,154.63,9800.0,124.3523,124.3523,123.5367,123.6407,9800.0
2011-09-29 12:40:00,154.78,155.06,154.36,155.01,5800.0,123.7606,123.9845,123.4248,123.9445,5800.0
2011-09-29 12:50:00,155.0,155.49,155.0,155.34,12000.0,123.9365,124.3283,123.9365,124.2084,12000.0
2011-09-29 13:00:00,155.35,155.96,155.35,155.81,8400.0,124.2164,124.7041,124.2164,124.5842,8400.0
2011-09-29 13:10:00,155.79,155.86,155.21,155.33,30500.0,124.5682,124.6242,124.1044,124.2004,30500.0
2011-09-29 13:20:00,155.4,155.63,155.17,155.31,6600.0,124.2564,124.4403,124.0725,124.1844,6600.0
2011-09-29 13:30:00,155.16,155.22,153.89,153.89,17300.0,124.0645,124.1124,123.049,123.049,17300.0
2011-09-29 13:40:00,153.7,153.98,153.5,153.61,16000.0,122.8971,123.1209,122.7371,122.8251,16000.0
2011-09-29 13:50:00,153.61,154.32,153.5,153.98,10200.0,122.8251,123.3928,122.7371,123.1209,10200.0
2011-09-29 14:00:00,154.04,154.12,152.53,152.56,30100.0,123.1689,123.2329,121.9615,121.9855,30100.0
2011-09-29 14:10:00,152.61,152.67,151.89,152.02,32000.0,122.0255,122.0735,121.4498,121.5537,32000.0
2011-09-29 14:20:00,151.94,152.07,151.6,151.84,50900.0,121.4898,121.5937,121.2179,121.4098,50900.0
2011-09-29 14:30:00,151.93,152.06,151.33,151.94,22600.0,121.4818,121.5857,121.002,121.4898,22600.0
2011-09-29 14:40:00,151.93,152.09,151.3,151.49,18100.0,121.4818,121.6097,120.978,121.13,18100.0
2011-09-29 14:50:00,151.54,151.84,151.37,151.65,19100.0,121.1699,121.4098,121.034,121.2579,19100.0
2011-09-29 15:00:00,151.74,151.88,150.43,150.97,37200.0,121.3299,121.4418,120.2824,120.7142,37200.0
2011-09-29 15:10:00,150.92,151.46,150.8,150.81,25900.0,120.6742,121.106,120.5782,120.5862,25900.0
2011-09-29 15:20:00,150.8,152.03,150.72,151.86,40900.0,120.5782,121.5617,120.5143,121.4258,40900.0
2011-09-29 15:30:00,151.86,152.45,151.85,152.02,87100.0,121.4258,121.8976,121.4178,121.5537,87100.0
2011-09-29 15:40:00,152.01,152.33,151.7,152.09,98300.0,121.5457,121.8016,121.2979,121.6097,98300.0
2011-09-29 15:50:00,152.25,153.33,152.13,153.21,111600.0,121.7376,122.6012,121.6417,122.5053,111600.0
2011-09-30 09:30:00,151.16,151.5,150.68,151.0,11100.0,120.8661,121.138,120.4823,120.7382,11100.0
2011-09-30 09:40:00,151.07,152.38,149.53,150.04,27900.0,120.7941,121.8416,119.5628,119.9706,27900.0
2011-09-30 09:50:00,149.87,150.5,149.45,149.46,23300.0,119.8346,120.3384,119.4988,119.5068,23300.0
2011-09-30 10:00:00,149.46,151.49,149.35,151.49,28900.0,119.5068,121.13,119.4188,121.13,28900.0
2011-09-30 10:10:00,151.46,152.37,151.02,152.22,20600.0,121.106,121.8336,120.7542,121.7137,20600.0
2011-09-30 10:20:00,152.2,152.58,152.17,152.32,5000.0,121.6977,122.0015,121.6737,121.7936,5000.0
2011-09-30 10:30:00,152.18,152.66,151.63,151.68,13900.0,121.6817,122.0655,121.2419,121.2819,13900.0
2011-09-30 10:40:00,151.85,152.02,151.32,151.39,12800.0,121.4178,121.5537,120.994,121.05,12800.0
2011-09-30 10:50:00,151.38,151.61,151.0,151.0,6400.0,121.042,121.2259,120.7382,120.7382,6400.0
2011-09-30 11:00:00,151.16,151.73,151.0,151.59,11600.0,120.8661,121.3219,120.7382,121.2099,11600.0
2011-09-30 11:10:00,151.53,152.25,151.28,151.54,12700.0,121.1619,121.7376,120.962,121.1699,12700.0
2011-09-30 11:20:00,151.68,152.5,151.68,152.45,9000.0,121.2819,121.9375,121.2819,121.8976,9000.0
2011-09-30 11:30:00,152.36,153.42,152.36,153.05,5300.0,121.8256,122.6732,121.8256,122.3773,5300.0
2011-09-30 11:40:00,152.99,153.55,152.91,153.09,9100.0,122.3293,122.7771,122.2654,122.4093,9100.0
2011-09-30 11:50:00,153.1,153.1,152.49,152.87,5100.0,122.4173,122.4173,121.9296,122.2334,5100.0
2011-09-30 12:00:00,152.76,153.19,152.62,152.62,6600.0,122.1454,122.4893,122.0335,122.0335,6600.0
2011-09-30 12:10:00,152.7,152.7,152.18,152.22,10200.0,122.0975,122.0975,121.6817,121.7137,10200.0
2011-09-30 12:20:00,152.28,152.58,151.92,152.58,5100.0,121.7616,122.0015,121.4738,122.0015,5100.0
2011-09-30 12:30:00,152.54,152.54,151.91,152.27,7100.0,121.9695,121.9695,121.4658,121.7536,7100.0
2011-09-30 12:40:00,152.18,152.59,152.02,152.08,4200.0,121.6817,122.0095,121.5537,121.6017,4200.0
2011-09-30 12:50:00,152.37,152.4,151.81,151.95,12500.0,121.8336,121.8576,121.3858,121.4978,12500.0
2011-09-30 13:00:00,151.95,152.28,151.74,152.03,9100.0,121.4978,121.7616,121.3299,121.5617,9100.0
2011-09-30 13:10:00,152.01,152.12,151.84,152.12,8700.0,121.5457,121.6337,121.4098,121.6337,8700.0
2011-09-30 13:20:00,151.93,152.11,151.8,151.95,5900.0,121.4818,121.6257,121.3778,121.4978,5900.0
2011-09-30 13:30:00,151.9,152.19,151.86,152.01,26500.0,121.4578,121.6897,121.4258,121.5457,26500.0
2011-09-30 13:40:00,151.95,152.2,151.79,151.95,6800.0,121.4978,121.6977,121.3698,121.4978,6800.0
2011-09-30 13:50:00,151.97,151.98,151.65,151.9,6200.0,121.5138,121.5218,121.2579,121.4578,6200.0
2011-09-30 14:00:00,151.79,152.03,151.26,151.33,8400.0,121.3698,121.5617,120.9461,121.002,8400.0
2011-09-30 14:10:00,151.33,151.59,151.21,151.24,7600.0,121.002,121.2099,120.9061,120.9301,7600.0
2011-09-30 14:20:00,151.23,151.41,150.4,150.52,16400.0,120.9221,121.066,120.2584,120.3544,16400.0
2011-09-30 14:30:00,150.57,151.17,150.57,151.16,7500.0,120.3943,120.8741,120.3943,120.8661,7500.0
2011-09-30 14:40:00,151.22,151.48,151.0,151.2,21500.0,120.9141,121.122,120.7382,120.8981,21500.0
2011-09-30 14:50:00,151.3,151.74,150.77,151.4,15200.0,120.978,121.3299,120.5543,121.058,15200.0
2011-09-30 15:00:00,151.4,152.08,151.08,151.87,15700.0,121.058,121.6017,120.8021,121.4338,15700.0
2011-09-30 15:10:00,151.75,151.87,151.3,151.43,8500.0,121.3379,121.4338,120.978,121.082,8500.0
2011-09-30 15:20:00,151.36,151.78,150.74,150.74,21000.0,121.026,121.3618,120.5303,120.5303,21000.0
2011-09-30 15:30:00,150.74,150.97,150.16,150.4,38000.0,120.5303,120.7142,120.0665,120.2584,38000.0
2011-09-30 15:40:00,150.47,151.28,150.03,150.1,34400.0,120.3144,120.962,119.9626,120.0185,34400.0
2011-09-30 15:50:00,150.1,150.22,149.52,149.62,75100.0,120.0185,120.1145,119.5548,119.6347,75100.0
2011-10-03 09:30:00,147.21,147.32,145.13,145.78,79700.0,117.7077,117.7957,116.0446,116.5643,79700.0
2011-10-03 09:40:00,145.78,146.99,145.78,146.64,35500.0,116.5643,117.5318,116.5643,117.2519,35500.0
2011-10-03 09:50:00,146.67,147.0,145.85,145.97,20700.0,117.2759,117.5398,116.6203,116.7162,20700.0
2011-10-03 10:00:00,145.83,148.26,145.83,148.26,47400.0,116.6043,118.5473,116.6043,118.5473,47400.0
2011-10-03 10:10:00,148.27,148.27,146.65,146.9,29400.0,118.5553,118.5553,117.2599,117.4598,29400.0
2011-10-03 10:20:00,146.88,147.07,145.97,146.2,36100.0,117.4438,117.5958,116.7162,116.9001,36100.0
2011-10-03 10:30:00,146.33,146.34,145.85,146.18,32100.0,117.0041,117.0121,116.6203,116.8841,32100.0
2011-10-03 10:40:00,146.35,146.69,145.87,146.32,13500.0,117.0201,117.2919,116.6363,116.9961,13500.0
2011-10-03 10:50:00,146.26,146.38,145.77,145.96,20800.0,116.9481,117.0441,116.5563,116.7082,20800.0
2011-10-03 11:00:00,145.88,145.96,145.56,145.88,21600.0,116.6443,116.7082,116.3884,116.6443,21600.0
2011-10-03 11:10:00,145.92,146.59,145.79,146.48,23900.0,116.6762,117.212,116.5723,117.124,23900.0
2011-10-03 11:20:00,146.48,147.0,146.3,146.76,27300.0,117.124,117.5398,116.9801,117.3479,27300.0
2011-10-03 11:30:00,146.78,147.35,146.49,147.35,20800.0,117.3639,117.8197,117.132,117.8197,20800.0
2011-10-03 11:40:00,147.32,147.39,146.25,146.33,10400.0,117.7957,117.8516,116.9401,117.0041,10400.0
2011-10-03 11:50:00,146.34,147.07,146.34,146.85,15600.0,117.0121,117.5958,117.0121,117.4199,15600.0
2011-10-03 12:00:00,146.89,146.89,145.93,146.02,28000.0,117.4518,117.4518,116.6842,116.7562,28000.0
2011-10-03 12:10:00,146.02,146.03,145.3,145.51,17700.0,116.7562,116.7642,116.1805,116.3484,17700.0
2011-10-03 12:20:00,145.56,146.52,145.41,146.52,42100.0,116.3884,117.156,116.2685,117.156,42100.0
2011-10-03 12:30:00,146.42,146.51,145.73,146.4,11300.0,117.076,117.148,116.5243,117.06,11300.0
2011-10-03 12:40:00,146.48,146.52,145.94,145.94,8300.0,117.124,117.156,116.6922,116.6922,8300.0
2011-10-03 12:50:00,145.88,145.88,145.5,145.67,21400.0,116.6443,116.6443,116.3404,116.4763,21400.0
2011-10-03 13:00:00,145.59,145.59,145.09,145.18,18200.0,116.4124,116.4124,116.0126,116.0845,18200.0
2011-10-03 13:10:00,145.24,145.25,144.28,144.47,23100.0,116.1325,116.1405,115.3649,115.5168,23100.0
2011-10-03 13:20:00,144.47,144.89,144.36,144.89,35200.0,115.5168,115.8527,115.4289,115.8527,35200.0
2011-10-03 13:30:00,144.9,144.94,144.04,144.1,13200.0,115.8607,115.8926,115.173,115.221,13200.0
2011-10-03 13:40:00,144.25,144.38,143.8,143.84,27500.0,115.3409,115.4449,114.9811,115.0131,27500.0
2011-10-03 13:50:00,143.84,144.46,143.58,144.24,16700.0,115.0131,115.5088,114.8052,115.3329,16700.0
2011-10-03 14:00:00,144.29,145.09,143.85,145.05,39800.0,115.3729,116.0126,115.0211,115.9806,39800.0
2011-10-03 14:10:00,145.04,145.04,144.16,144.41,13400.0,115.9726,115.9726,115.269,115.4689,13400.0
2011-10-03 14:20:00,144.32,144.65,144.02,144.13,20000.0,115.3969,115.6608,115.157,115.245,20000.0
2011-10-03 14:30:00,144.06,144.44,143.86,144.04,12000.0,115.189,115.4928,115.0291,115.173,12000.0
2011-10-03 14:40:00,143.94,144.26,143.7,144.1,16000.0,115.0931,115.3489,114.9012,115.221,16000.0
2011-10-03 14:50:00,144.15,144.45,143.87,144.37,13100.0,115.261,115.5008,115.0371,115.4369,13100.0
2011-10-03 15:00:00,144.43,145.33,144.13,144.76,29900.0,115.4849,116.2045,115.245,115.7487,29900.0
2011-10-03 15:10:00,144.74,144.96,144.4,144.72,18000.0,115.7327,115.9086,115.4609,115.7167,18000.0
2011-10-03 15:20:00,144.74,144.75,144.12,144.26,23300.0,115.7327,115.7407,115.237,115.3489,23300.0
2011-10-03 15:30:00,144.32,145.19,143.92,145.02,42500.0,115.3969,116.0925,115.0771,115.9566,42500.0
2011-10-03 15:40:00,145.02,145.84,144.57,145.63,52700.0,115.9566,116.6123,115.5968,116.4444,52700.0
2011-10-03 15:50:00,145.56,145.62,143.8,143.83,90000.0,116.3884,116.4364,114.9811,115.0051,90000.0
2011-10-04 09:30:00,142.36,143.13,142.08,142.61,47900.0,113.8297,114.4454,113.6058,114.0296,47900.0
2011-10-04 09:40:00,142.53,143.1,142.25,142.62,28500.0,113.9656,114.4214,113.7417,114.0376,28500.0
2011-10-04 09:50:00,142.5,142.5,141.41,142.31,16200.0,113.9416,113.9416,113.0701,113.7897,16200.0
2011-10-04 10:00:00,142.42,142.93,141.36,142.82,16000.0,113.8777,114.2855,113.0301,114.1975,16000.0
2011-10-04 10:10:00,142.7,144.24,142.62,143.95,20300.0,114.1016,115.3329,114.0376,115.101,20300.0
2011-10-04 10:20:00,143.83,143.93,142.44,142.88,12700.0,115.0051,115.0851,113.8937,114.2455,12700.0
2011-10-04 10:30:00,143.03,143.74,142.79,143.67,18300.0,114.3654,114.9331,114.1735,114.8772,18300.0
2011-10-04 10:40:00,143.67,144.71,143.67,144.63,11100.0,114.8772,115.7087,114.8772,115.6448,11100.0
2011-10-04 10:50:00,144.84,145.09,144.31,144.67,10600.0,115.8127,116.0126,115.3889,115.6768,10600.0
2011-10-04 11:00:00,144.47,145.78,144.05,145.78,15300.0,115.5168,116.5643,115.181,116.5643,15300.0
2011-10-04 11:10:00,145.75,146.09,145.5,145.65,34700.0,116.5403,116.8122,116.3404,116.4604,34700.0
2011-10-04 11:20:00,145.65,146.22,145.6,146.18,17200.0,116.4604,116.9161,116.4204,116.8841,17200.0
2011-10-04 11:30:00,146.12,146.17,145.65,145.79,33400.0,116.8362,116.8761,116.4604,116.5723,33400.0
2011-10-04 11:40:00,145.9,146.57,145.9,146.45,4100.0,116.6603,117.196,116.6603,117.1,4100.0
2011-10-04 11:50:00,146.54,147.11,146.51,147.0,13800.0,117.172,117.6278,117.148,117.5398,13800.0
2011-10-04 12:00:00,147.29,148.12,147.18,147.4,19000.0,117.7717,118.4353,117.6837,117.8596,19000.0
2011-10-04 12:10:00,147.4,147.58,146.72,146.92,28200.0,117.8596,118.0036,117.3159,117.4758,28200.0
2011-10-04 12:20:00,147.19,147.47,146.2,146.2,3900.0,117.6917,117.9156,116.9001,116.9001,3900.0
2011-10-04 12:30:00,146.19,146.76,145.97,146.76,6800.0,116.8921,117.3479,116.7162,117.3479,6800.0
2011-10-04 12:40:00,146.7,147.19,146.64,146.79,3500.0,117.2999,117.6917,117.2519,117.3719,3500.0
2011-10-04 12:50:00,146.68,147.06,146.51,146.97,26800.0,117.2839,117.5878,117.148,117.5158,26800.0
2011-10-04 13:00:00,146.99,147.29,146.75,147.19,18900.0,117.5318,117.7717,117.3399,117.6917,18900.0
2011-10-04 13:10:00,147.08,147.43,146.83,147.15,18700.0,117.6038,117.8836,117.4039,117.6597,18700.0
2011-10-04 13:20:00,147.15,147.28,146.85,147.15,18600.0,117.6597,117.7637,117.4199,117.6597,18600.0
2011-10-04 13:30:00,147.0,147.5,146.8,146.98,20000.0,117.5398,117.9396,117.3799,117.5238,20000.0
2011-10-04 13:40:00,146.92,147.27,146.67,147.27,48100.0,117.4758,117.7557,117.2759,117.7557,48100.0
2011-10-04 13:50:00,147.27,147.36,146.69,146.69,16800.0,117.7557,117.8277,117.2919,117.2919,16800.0
2011-10-04 14:00:00,146.7,147.0,145.84,145.96,24700.0,117.2999,117.5398,116.6123,116.7082,24700.0
2011-10-04 14:10:00,145.87,146.15,145.82,145.92,35800.0,116.6363,116.8601,116.5963,116.6762,35800.0
2011-10-04 14:20:00,145.96,146.8,145.96,146.63,19600.0,116.7082,117.3799,116.7082,117.244,19600.0
2011-10-04 14:30:00,146.77,147.49,146.57,146.65,11400.0,117.3559,117.9316,117.196,117.2599,11400.0
2011-10-04 14:40:00,146.79,146.79,145.8,146.28,25600.0,117.3719,117.3719,116.5803,116.9641,25600.0
2011-10-04 14:50:00,146.33,146.34,145.91,145.97,41800.0,117.0041,117.0121,116.6682,116.7162,41800.0
2011-10-04 15:00:00,145.96,146.45,145.88,145.99,47400.0,116.7082,117.1,116.6443,116.7322,47400.0
2011-10-04 15:10:00,146.0,146.46,145.75,146.46,33900.0,116.7402,117.108,116.5403,117.108,33900.0
2011-10-04 15:20:00,146.44,147.85,146.18,147.31,31500.0,117.092,118.2195,116.8841,117.7877,31500.0
2011-10-04 15:30:00,147.37,147.77,147.05,147.21,67000.0,117.8356,118.1555,117.5798,117.7077,67000.0
2011-10-04 15:40:00,147.16,148.57,146.89,148.42,67700.0,117.6677,118.7952,117.4518,118.6752,67700.0
2011-10-04 15:50:00,148.48,149.56,147.79,149.41,163900.0,118.7232,119.5868,118.1715,119.4668,163900.0
2011-10-05 09:30:00,148.78,150.06,147.64,148.42,11600.0,118.9631,119.9865,118.0515,118.6752,11600.0
2011-10-05 09:40:00,148.51,149.03,148.18,148.86,13500.0,118.7472,119.163,118.4833,119.027,13500.0
2011-10-05 09:50:00,148.9,149.19,147.62,148.32,14400.0,119.059,119.2909,118.0355,118.5953,14400.0
2011-10-05 10:00:00,148.55,150.46,148.55,150.15,21100.0,118.7792,120.3064,118.7792,120.0585,21100.0
2011-10-05 10:10:00,149.93,150.0,148.51,148.52,22000.0,119.8826,119.9386,118.7472,118.7552,22000.0
2011-10-05 10:20:00,148.8,150.2,148.8,149.75,19700.0,118.9791,120.0985,118.9791,119.7387,19700.0
2011-10-05 10:30:00,149.72,150.46,149.68,149.97,6400.0,119.7147,120.3064,119.6827,119.9146,6400.0
2011-10-05 10:40:00,150.06,150.4,149.29,149.98,18100.0,119.9865,120.2584,119.3709,119.9226,18100.0
2011-10-05 10:50:00,149.92,150.5,149.6,149.88,8900.0,119.8746,120.3384,119.6187,119.8426,8900.0
2011-10-05 11:00:00,149.82,149.86,149.34,149.45,10000.0,119.7946,119.8266,119.4108,119.4988,10000.0
2011-10-05 11:10:00,149.45,149.52,148.78,149.0,4100.0,119.4988,119.5548,118.9631,119.139,4100.0
2011-10-05 11:20:00,149.04,149.85,149.02,149.31,8600.0,119.171,119.8186,119.155,119.3869,8600.0
2011-10-05 11:30:00,149.27,150.24,149.27,150.12,8300.0,119.3549,120.1305,119.3549,120.0345,8300.0
2011-10-05 11:40:00,149.97,149.97,149.34,149.67,5100.0,119.9146,119.9146,119.4108,119.6747,5100.0
2011-10-05 11:50:00,150.01,150.2,149.79,149.9,6400.0,119.9466,120.0985,119.7707,119.8586,6400.0
2011-10-05 12:00:00,149.98,150.19,149.55,149.61,6200.0,119.9226,120.0905,119.5788,119.6267,6200.0
2011-10-05 12:10:00,149.61,149.71,148.92,148.97,9900.0,119.6267,119.7067,119.075,119.115,9900.0
2011-10-05 12:20:00,148.95,149.14,148.61,148.76,7400.0,119.099,119.2509,118.8271,118.9471,7400.0
2011-10-05 12:30:00,148.65,149.19,148.65,149.11,2600.0,118.8591,119.2909,118.8591,119.2269,2600.0
2011-10-05 12:40:00,149.0,149.39,148.84,149.13,6600.0,119.139,119.4508,119.011,119.2429,6600.0
2011-10-05 12:50:00,149.03,149.31,148.83,149.3,12600.0,119.163,119.3869,119.0031,119.3789,12600.0
2011-10-05 13:00:00,149.36,149.61,149.16,149.53,8400.0,119.4268,119.6267,119.2669,119.5628,8400.0
2011-10-05 13:10:00,149.36,149.53,148.97,149.29,5700.0,119.4268,119.5628,119.115,119.3709,5700.0
2011-10-05 13:20:00,149.26,149.86,149.17,149.66,7100.0,119.3469,119.8266,119.2749,119.6667,7100.0
2011-10-05 13:30:00,149.69,150.18,149.63,149.79,5500.0,119.6907,120.0825,119.6427,119.7707,5500.0
2011-10-05 13:40:00,149.97,150.61,149.96,150.51,5900.0,119.9146,120.4263,119.9066,120.3464,5900.0
2011-10-05 13:50:00,150.5,151.3,150.5,151.2,5500.0,120.3384,120.978,120.3384,120.8981,5500.0
2011-10-05 14:00:00,151.18,151.35,150.89,150.95,9800.0,120.8821,121.018,120.6502,120.6982,9800.0
2011-10-05 14:10:00,150.89,151.33,150.85,151.26,8800.0,120.6502,121.002,120.6182,120.9461,8800.0
2011-10-05 14:20:00,151.23,151.39,150.82,151.01,12100.0,120.9221,121.05,120.5942,120.7462,12100.0
2011-10-05 14:30:00,151.08,151.11,150.23,150.5,8300.0,120.8021,120.8261,120.1225,120.3384,8300.0
2011-10-05 14:40:00,150.62,151.3,150.44,151.24,6500.0,120.4343,120.978,120.2904,120.9301,6500.0
2011-10-05 14:50:00,151.21,151.55,151.11,151.18,7900.0,120.9061,121.1779,120.8261,120.8821,7900.0
2011-10-05 15:00:00,151.12,151.13,150.48,150.75,14200.0,120.8341,120.8421,120.3224,120.5383,14200.0
2011-10-05 15:10:00,150.64,151.61,150.62,151.5,11400.0,120.4503,121.2259,120.4343,121.138,11400.0
2011-10-05 15:20:00,151.54,152.0,150.78,150.95,43500.0,121.1699,121.5378,120.5623,120.6982,43500.0
2011-10-05 15:30:00,151.04,152.03,151.03,151.98,36600.0,120.7701,121.5617,120.7621,121.5218,36600.0
2011-10-05 15:40:00,151.94,152.01,151.06,151.06,19100.0,121.4898,121.5457,120.7861,120.7861,19100.0
2011-10-05 15:50:00,151.16,151.93,151.16,151.58,45400.0,120.8661,121.4818,120.8661,121.2019,45400.0
2011-10-06 09:30:00,149.03,150.23,148.0,149.82,40000.0,119.163,120.1225,118.3394,119.7946,40000.0
2011-10-06 09:40:00,150.07,151.04,149.73,149.96,32700.0,119.9945,120.7701,119.7227,119.9066,32700.0
2011-10-06 09:50:00,149.91,150.69,149.81,150.4,22400.0,119.8666,120.4903,119.7866,120.2584,22400.0
2011-10-06 10:00:00,150.4,150.94,149.81,150.93,15400.0,120.2584,120.6902,119.7866,120.6822,15400.0
2011-10-06 10:10:00,151.08,151.41,150.85,151.29,75700.0,120.8021,121.066,120.6182,120.97,75700.0
2011-10-06 10:20:00,151.25,152.22,151.25,152.21,12600.0,120.9381,121.7137,120.9381,121.7057,12600.0
2011-10-06 10:30:00,152.11,152.22,151.09,151.11,23500.0,121.6257,121.7137,120.8101,120.8261,23500.0
2011-10-06 10:40:00,151.0,151.19,150.79,150.96,21000.0,120.7382,120.8901,120.5702,120.7062,21000.0
2011-10-06 10:50:00,151.03,151.11,150.15,150.36,28200.0,120.7621,120.8261,120.0585,120.2264,28200.0
2011-10-06 11:00:00,150.5,150.86,150.36,150.65,9800.0,120.3384,120.6262,120.2264,120.4583,9800.0
2011-10-06 11:10:00,150.62,150.8,150.5,150.59,34100.0,120.4343,120.5782,120.3384,120.4103,34100.0
2011-10-06 11:20:00,150.51,150.8,150.39,150.8,11400.0,120.3464,120.5782,120.2504,120.5782,11400.0
2011-10-06 11:30:00,150.99,151.07,150.8,151.02,18800.0,120.7302,120.7941,120.5782,120.7542,18800.0
2011-10-06 11:40:00,151.07,151.17,150.93,151.08,9500.0,120.7941,120.8741,120.6822,120.8021,9500.0
2011-10-06 11:50:00,151.13,151.54,150.92,151.54,14200.0,120.8421,121.1699,120.6742,121.1699,14200.0
2011-10-06 12:00:00,151.53,151.89,151.47,151.72,5000.0,121.1619,121.4498,121.114,121.3139,5000.0
2011-10-06 12:10:00,151.64,152.25,151.64,152.25,4700.0,121.2499,121.7376,121.2499,121.7376,4700.0
2011-10-06 12:20:00,152.12,152.26,151.96,152.11,7500.0,121.6337,121.7456,121.5058,121.6257,7500.0
2011-10-06 12:30:00,151.96,152.39,151.95,152.39,5600.0,121.5058,121.8496,121.4978,121.8496,5600.0
2011-10-06 12:40:00,152.42,152.5,152.26,152.5,8200.0,121.8736,121.9375,121.7456,121.9375,8200.0
2011-10-06 12:50:00,152.42,152.56,152.12,152.24,6700.0,121.8736,121.9855,121.6337,121.7297,6700.0
2011-10-06 13:00:00,152.36,152.43,151.94,152.29,8300.0,121.8256,121.8816,121.4898,121.7696,8300.0
2011-10-06 13:10:00,152.17,152.63,152.17,152.17,3800.0,121.6737,122.0415,121.6737,121.6737,3800.0
2011-10-06 13:20:00,152.12,152.49,151.6,151.67,4400.0,121.6337,121.9296,121.2179,121.2739,4400.0
2011-10-06 13:30:00,151.77,152.02,151.31,151.31,9400.0,121.3538,121.5537,120.986,120.986,9400.0
2011-10-06 13:40:00,151.37,151.65,151.18,151.64,7900.0,121.034,121.2579,120.8821,121.2499,7900.0
2011-10-06 13:50:00,151.65,151.65,151.22,151.5,3800.0,121.2579,121.2579,120.9141,121.138,3800.0
2011-10-06 14:00:00,151.65,151.87,151.41,151.83,23500.0,121.2579,121.4338,121.066,121.4018,23500.0
2011-10-06 14:10:00,151.86,152.0,151.76,152.0,5100.0,121.4258,121.5378,121.3459,121.5378,5100.0
2011-10-06 14:20:00,151.94,152.15,151.73,151.94,13200.0,121.4898,121.6577,121.3219,121.4898,13200.0
2011-10-06 14:30:00,152.04,152.07,151.59,151.6,9100.0,121.5697,121.5937,121.2099,121.2179,9100.0
2011-10-06 14:40:00,151.58,152.09,151.58,151.95,16600.0,121.2019,121.6097,121.2019,121.4978,16600.0
2011-10-06 14:50:00,151.98,152.49,151.93,152.31,19400.0,121.5218,121.9296,121.4818,121.7856,19400.0
2011-10-06 15:00:00,152.31,152.44,151.71,152.14,41300.0,121.7856,121.8896,121.3059,121.6497,41300.0
2011-10-06 15:10:00,152.28,152.28,151.66,151.7,20100.0,121.7616,121.7616,121.2659,121.2979,20100.0
2011-10-06 15:20:00,151.72,152.05,151.72,151.93,39500.0,121.3139,121.5777,121.3139,121.4818,39500.0
2011-10-06 15:30:00,151.8,152.35,151.77,152.03,26400.0,121.3778,121.8176,121.3538,121.5617,26400.0
2011-10-06 15:40:00,152.01,152.3,151.86,151.94,35500.0,121.5457,121.7776,121.4258,121.4898,35500.0
2011-10-06 15:50:00,152.0,152.31,151.92,152.23,52500.0,121.5378,121.7856,121.4738,121.7217,52500.0
2011-10-07 09:30:00,153.49,153.67,151.54,151.68,16200.0,122.7291,122.8731,121.1699,121.2819,16200.0
2011-10-07 09:40:00,151.56,152.84,151.54,152.54,11000.0,121.1859,122.2094,121.1699,121.9695,11000.0
2011-10-07 09:50:00,152.52,152.53,151.82,152.06,10500.0,121.9535,121.9615,121.3938,121.5857,10500.0
2011-10-07 10:00:00,151.98,152.17,151.44,151.85,10900.0,121.5218,121.6737,121.09,121.4178,10900.0
2011-10-07 10:10:00,151.83,153.15,151.5,152.63,13300.0,121.4018,122.4573,121.138,122.0415,13300.0
2011-10-07 10:20:00,152.55,152.75,152.14,152.44,17800.0,121.9775,122.1374,121.6497,121.8896,17800.0
2011-10-07 10:30:00,152.43,152.54,151.73,151.73,14300.0,121.8816,121.9695,121.3219,121.3219,14300.0
2011-10-07 10:40:00,151.82,152.2,150.98,150.98,21500.0,121.3938,121.6977,120.7222,120.7222,21500.0
2011-10-07 10:50:00,151.05,151.15,150.64,150.77,18200.0,120.7781,120.8581,120.4503,120.5543,18200.0
2011-10-07 11:00:00,150.86,151.08,150.56,151.0,10300.0,120.6262,120.8021,120.3863,120.7382,10300.0
2011-10-07 11:10:00,151.0,151.21,150.22,150.69,9800.0,120.7382,120.9061,120.1145,120.4903,9800.0
2011-10-07 11:20:00,150.58,151.12,150.19,150.92,7600.0,120.4023,120.8341,120.0905,120.6742,7600.0
2011-10-07 11:30:00,151.02,151.04,150.54,150.65,7100.0,120.7542,120.7701,120.3703,120.4583,7100.0
2011-10-07 11:40:00,150.88,151.12,150.57,150.95,8800.0,120.6422,120.8341,120.3943,120.6982,8800.0
2011-10-07 11:50:00,150.72,151.31,150.58,151.17,9000.0,120.5143,120.986,120.4023,120.8741,9000.0
2011-10-07 12:00:00,151.32,151.32,150.4,151.16,15900.0,120.994,120.994,120.2584,120.8661,15900.0
2011-10-07 12:10:00,151.16,151.16,150.02,150.17,14000.0,120.8661,120.8661,119.9546,120.0745,14000.0
2011-10-07 12:20:00,150.17,150.5,149.62,150.06,7300.0,120.0745,120.3384,119.6347,119.9865,7300.0
2011-10-07 12:30:00,150.14,150.67,149.82,150.19,11100.0,120.0505,120.4743,119.7946,120.0905,11100.0
2011-10-07 12:40:00,150.32,150.49,149.64,150.27,8400.0,120.1944,120.3304,119.6507,120.1545,8400.0
2011-10-07 12:50:00,150.35,150.35,149.74,149.9,4600.0,120.2184,120.2184,119.7307,119.8586,4600.0
2011-10-07 13:00:00,149.98,150.3,149.73,149.91,10000.0,119.9226,120.1784,119.7227,119.8666,10000.0
2011-10-07 13:10:00,149.94,150.32,149.78,149.96,18800.0,119.8906,120.1944,119.7627,119.9066,18800.0
2011-10-07 13:20:00,149.87,150.24,149.71,149.79,6900.0,119.8346,120.1305,119.7067,119.7707,6900.0
2011-10-07 13:30:00,149.81,149.97,149.5,149.82,7600.0,119.7866,119.9146,119.5388,119.7946,7600.0
2011-10-07 13:40:00,149.65,150.05,149.42,149.9,10000.0,119.6587,119.9786,119.4748,119.8586,10000.0
2011-10-07 13:50:00,149.96,150.18,149.86,150.1,18800.0,119.9066,120.0825,119.8266,120.0185,18800.0
2011-10-07 14:00:00,150.12,150.17,149.86,150.06,31500.0,120.0345,120.0745,119.8266,119.9865,31500.0
2011-10-07 14:10:00,150.06,150.13,149.8,149.92,27500.0,119.9865,120.0425,119.7787,119.8746,27500.0
2011-10-07 14:20:00,150.04,150.19,149.82,149.87,39000.0,119.9706,120.0905,119.7946,119.8346,39000.0
2011-10-07 14:30:00,149.75,150.48,149.72,149.84,23800.0,119.7387,120.3224,119.7147,119.8106,23800.0
2011-10-07 14:40:00,150.07,150.12,149.4,149.89,17000.0,119.9945,120.0345,119.4588,119.8506,17000.0
2011-10-07 14:50:00,149.92,150.39,149.76,150.01,22400.0,119.8746,120.2504,119.7467,119.9466,22400.0
2011-10-07 15:00:00,150.03,150.39,149.68,150.39,20000.0,119.9626,120.2504,119.6827,120.2504,20000.0
2011-10-07 15:10:00,150.35,151.19,150.16,150.83,14900.0,120.2184,120.8901,120.0665,120.6022,14900.0
2011-10-07 15:20:00,150.85,152.01,150.85,152.01,14300.0,120.6182,121.5457,120.6182,121.5457,14300.0
2011-10-07 15:30:00,152.06,152.21,151.36,151.36,18700.0,121.5857,121.7057,121.026,121.026,18700.0
2011-10-07 15:40:00,151.37,151.48,150.6,150.6,37800.0,121.034,121.122,120.4183,120.4183,37800.0
2011-10-07 15:50:00,150.74,150.92,149.72,149.87,58700.0,120.5303,120.6742,119.7147,119.8346,58700.0
2011-10-10 09:30:00,154.07,154.07,152.31,152.78,20700.0,123.1929,123.1929,121.7856,122.1614,20700.0
2011-10-10 09:40:00,152.47,153.49,152.47,153.37,8500.0,121.9136,122.7291,121.9136,122.6332,8500.0
2011-10-10 09:50:00,153.49,154.57,153.49,154.12,12400.0,122.7291,123.5927,122.7291,123.2329,12400.0
2011-10-10 10:00:00,154.29,154.4,153.94,154.03,13800.0,123.3688,123.4568,123.089,123.1609,13800.0
2011-10-10 10:10:00,154.1,154.91,154.07,154.81,9000.0,123.2169,123.8646,123.1929,123.7846,9000.0
2011-10-10 10:20:00,154.9,155.07,154.45,154.45,7900.0,123.8566,123.9925,123.4967,123.4967,7900.0
2011-10-10 10:30:00,154.28,154.65,154.15,154.17,13200.0,123.3608,123.6567,123.2569,123.2729,13200.0
2011-10-10 10:40:00,154.21,154.61,153.98,154.25,7300.0,123.3048,123.6247,123.1209,123.3368,7300.0
2011-10-10 10:50:00,154.06,154.24,153.74,154.24,5100.0,123.1849,123.3288,122.929,123.3288,5100.0
2011-10-10 11:00:00,154.34,154.36,153.76,153.76,4000.0,123.4088,123.4248,122.945,122.945,4000.0
2011-10-10 11:10:00,153.69,153.91,153.68,153.85,5100.0,122.8891,123.065,122.8811,123.017,5100.0
2011-10-10 11:20:00,153.86,153.86,153.55,153.67,5300.0,123.025,123.025,122.7771,122.8731,5300.0
2011-10-10 11:30:00,153.67,153.76,153.51,153.67,5100.0,122.8731,122.945,122.7451,122.8731,5100.0
2011-10-10 11:40:00,153.59,153.82,153.54,153.79,11200.0,122.8091,122.993,122.7691,122.969,11200.0
2011-10-10 11:50:00,153.7,154.0,153.62,153.62,5700.0,122.8971,123.1369,122.8331,122.8331,5700.0
2011-10-10 12:00:00,153.71,153.97,153.5,153.59,13000.0,122.9051,123.1129,122.7371,122.8091,13000.0
2011-10-10 12:10:00,153.57,153.85,153.46,153.46,2300.0,122.7931,123.017,122.7052,122.7052,2300.0
2011-10-10 12:20:00,153.5,153.89,153.39,153.76,3500.0,122.7371,123.049,122.6492,122.945,3500.0
2011-10-10 12:30:00,153.76,153.82,153.43,153.56,4700.0,122.945,122.993,122.6812,122.7851,4700.0
2011-10-10 12:40:00,153.56,153.71,153.37,153.69,4900.0,122.7851,122.9051,122.6332,122.8891,4900.0
2011-10-10 12:50:00,153.68,153.9,153.52,153.9,5900.0,122.8811,123.057,122.7531,123.057,5900.0
2011-10-10 13:00:00,153.86,154.1,153.69,153.97,9500.0,123.025,123.2169,122.8891,123.1129,9500.0
2011-10-10 13:10:00,154.03,154.13,153.84,154.05,8200.0,123.1609,123.2409,123.009,123.1769,8200.0
2011-10-10 13:20:00,154.01,154.28,153.97,153.97,9700.0,123.1449,123.3608,123.1129,123.1129,9700.0
2011-10-10 13:30:00,154.0,154.07,153.76,153.89,6000.0,123.1369,123.1929,122.945,123.049,6000.0
2011-10-10 13:40:00,153.94,154.14,153.82,153.9,6300.0,123.089,123.2489,122.993,123.057,6300.0
2011-10-10 13:50:00,153.87,153.97,153.71,153.87,6600.0,123.033,123.1129,122.9051,123.033,6600.0
2011-10-10 14:00:00,153.91,154.13,153.67,153.72,12900.0,123.065,123.2409,122.8731,122.913,12900.0
2011-10-10 14:10:00,153.71,154.09,153.71,153.96,5700.0,122.9051,123.2089,122.9051,123.1049,5700.0
2011-10-10 14:20:00,153.97,154.28,153.94,154.03,7300.0,123.1129,123.3608,123.089,123.1609,7300.0
2011-10-10 14:30:00,154.03,154.18,153.81,153.82,7200.0,123.1609,123.2809,122.985,122.993,7200.0
2011-10-10 14:40:00,153.68,153.8,153.52,153.52,5300.0,122.8811,122.977,122.7531,122.7531,5300.0
2011-10-10 14:50:00,153.5,153.83,153.48,153.63,9600.0,122.7371,123.001,122.7211,122.8411,9600.0
2011-10-10 15:00:00,153.61,153.72,153.25,153.39,11700.0,122.8251,122.913,122.5372,122.6492,11700.0
2011-10-10 15:10:00,153.4,153.58,153.0,153.52,17900.0,122.6572,122.8011,122.3373,122.7531,17900.0
2011-10-10 15:20:00,153.56,153.56,152.62,153.09,20600.0,122.7851,122.7851,122.0335,122.4093,20600.0
2011-10-10 15:30:00,153.03,153.51,152.7,153.33,30500.0,122.3613,122.7451,122.0975,122.6012,30500.0
2011-10-10 15:40:00,153.42,154.17,153.04,153.84,41700.0,122.6732,123.2729,122.3693,123.009,41700.0
2011-10-10 15:50:00,153.89,154.27,153.77,154.27,110000.0,123.049,123.3528,122.953,123.3528,110000.0
2011-10-11 09:30:00,153.75,154.0,153.0,153.32,9700.0,122.937,123.1369,122.3373,122.5932,9700.0
2011-10-11 09:40:00,153.48,154.0,152.76,154.0,14400.0,122.7211,123.1369,122.1454,123.1369,14400.0
2011-10-11 09:50:00,153.96,154.22,152.97,153.14,12200.0,123.1049,123.3128,122.3134,122.4493,12200.0
2011-10-11 10:00:00,153.06,153.21,152.63,153.11,12400.0,122.3853,122.5053,122.0415,122.4253,12400.0
2011-10-11 10:10:00,153.31,154.09,153.31,153.72,39200.0,122.5852,123.2089,122.5852,122.913,39200.0
2011-10-11 10:20:00,153.64,154.82,153.64,154.82,8500.0,122.8491,123.7926,122.8491,123.7926,8500.0
2011-10-11 10:30:00,154.65,155.0,154.28,154.6,10300.0,123.6567,123.9365,123.3608,123.6167,10300.0
2011-10-11 10:40:00,154.59,154.78,154.05,154.61,10300.0,123.6087,123.7606,123.1769,123.6247,10300.0
2011-10-11 10:50:00,154.58,154.62,153.3,153.31,13800.0,123.6007,123.6327,122.5772,122.5852,13800.0
2011-10-11 11:00:00,153.45,153.73,152.93,153.07,16600.0,122.6972,122.921,122.2814,122.3933,16600.0
2011-10-11 11:10:00,153.34,153.96,153.07,153.95,18600.0,122.6092,123.1049,122.3933,123.097,18600.0
2011-10-11 11:20:00,153.88,154.63,153.81,154.22,15800.0,123.041,123.6407,122.985,123.3128,15800.0
2011-10-11 11:30:00,154.34,154.73,154.25,154.28,8700.0,123.4088,123.7206,123.3368,123.3608,8700.0
2011-10-11 11:40:00,154.4,154.65,154.13,154.22,10700.0,123.4568,123.6567,123.2409,123.3128,10700.0
2011-10-11 11:50:00,154.16,154.6,153.99,154.32,12900.0,123.2649,123.6167,123.1289,123.3928,12900.0
2011-10-11 12:00:00,154.38,154.47,153.91,154.27,10500.0,123.4408,123.5127,123.065,123.3528,10500.0
2011-10-11 12:10:00,154.28,154.28,153.91,153.99,9600.0,123.3608,123.3608,123.065,123.1289,9600.0
2011-10-11 12:20:00,154.07,154.07,153.88,153.91,4900.0,123.1929,123.1929,123.041,123.065,4900.0
2011-10-11 12:30:00,154.01,154.07,153.61,153.73,12900.0,123.1449,123.1929,122.8251,122.921,12900.0
2011-10-11 12:40:00,153.78,153.97,153.62,153.62,6600.0,122.961,123.1129,122.8331,122.8331,6600.0
2011-10-11 12:50:00,153.64,154.44,153.63,154.44,20900.0,122.8491,123.4888,122.8411,123.4888,20900.0
2011-10-11 13:00:00,154.36,154.47,153.87,154.19,10200.0,123.4248,123.5127,123.033,123.2889,10200.0
2011-10-11 13:10:00,154.19,154.44,153.77,154.44,20300.0,123.2889,123.4888,122.953,123.4888,20300.0
2011-10-11 13:20:00,154.46,154.59,154.22,154.59,5200.0,123.5047,123.6087,123.3128,123.6087,5200.0
2011-10-11 13:30:00,154.62,154.75,154.45,154.59,9700.0,123.6327,123.7366,123.4967,123.6087,9700.0
2011-10-11 13:40:00,154.57,154.65,154.08,154.28,13800.0,123.5927,123.6567,123.2009,123.3608,13800.0
2011-10-11 13:50:00,154.31,155.0,154.3,154.82,8800.0,123.3848,123.9365,123.3768,123.7926,8800.0
2011-10-11 14:00:00,155.08,155.13,154.58,154.58,97100.0,124.0005,124.0405,123.6007,123.6007,97100.0
2011-10-11 14:10:00,154.57,154.95,154.56,154.67,4900.0,123.5927,123.8965,123.5847,123.6727,4900.0
2011-10-11 14:20:00,154.72,154.91,154.18,154.19,10300.0,123.7126,123.8646,123.2809,123.2889,10300.0
2011-10-11 14:30:00,154.21,154.33,153.85,153.86,8500.0,123.3048,123.4008,123.017,123.025,8500.0
2011-10-11 14:40:00,153.85,154.12,153.62,153.65,5500.0,123.017,123.2329,122.8331,122.8571,5500.0
2011-10-11 14:50:00,153.71,154.27,153.71,154.21,7100.0,122.9051,123.3528,122.9051,123.3048,7100.0
2011-10-11 15:00:00,154.26,154.84,154.21,154.66,19900.0,123.3448,123.8086,123.3048,123.6647,19900.0
2011-10-11 15:10:00,154.63,154.65,154.05,154.24,13400.0,123.6407,123.6567,123.1769,123.3288,13400.0
2011-10-11 15:20:00,154.16,154.3,153.67,153.71,15900.0,123.2649,123.3768,122.8731,122.9051,15900.0
2011-10-11 15:30:00,153.81,154.56,153.81,154.35,29100.0,122.985,123.5847,122.985,123.4168,29100.0
2011-10-11 15:40:00,154.41,154.73,154.15,154.33,19600.0,123.4648,123.7206,123.2569,123.4008,19600.0
2011-10-11 15:50:00,154.4,154.61,154.11,154.29,33700.0,123.4568,123.6247,123.2249,123.3688,33700.0
2011-10-12 09:30:00,154.98,157.47,154.95,155.84,20200.0,123.9205,125.9115,123.8965,124.6082,20200.0
2011-10-12 09:40:00,155.57,156.36,155.54,155.89,10000.0,124.3923,125.024,124.3683,124.6482,10000.0
2011-10-12 09:50:00,156.11,156.54,155.86,156.1,16500.0,124.8241,125.1679,124.6242,124.8161,16500.0
2011-10-12 10:00:00,156.1,157.01,155.13,156.93,28800.0,124.8161,125.5437,124.0405,125.4797,28800.0
2011-10-12 10:10:00,157.03,158.21,157.03,158.21,32400.0,125.5597,126.5032,125.5597,126.5032,32400.0
2011-10-12 10:20:00,158.18,158.72,158.15,158.49,25700.0,126.4792,126.911,126.4552,126.7271,25700.0
2011-10-12 10:30:00,158.45,158.61,158.26,158.44,21300.0,126.6951,126.823,126.5432,126.6871,21300.0
2011-10-12 10:40:00,158.4,158.4,158.03,158.28,12200.0,126.6551,126.6551,126.3593,126.5592,12200.0
2011-10-12 10:50:00,158.39,158.44,158.09,158.15,24000.0,126.6471,126.6871,126.4073,126.4552,24000.0
2011-10-12 11:00:00,158.16,158.46,158.16,158.34,16200.0,126.4632,126.7031,126.4632,126.6072,16200.0
2011-10-12 11:10:00,158.44,158.5,158.28,158.38,22500.0,126.6871,126.7351,126.5592,126.6391,22500.0
2011-10-12 11:20:00,158.44,158.45,157.99,158.09,25100.0,126.6871,126.6951,126.3273,126.4073,25100.0
2011-10-12 11:30:00,158.09,158.34,158.06,158.17,16800.0,126.4073,126.6072,126.3833,126.4712,16800.0
2011-10-12 11:40:00,158.2,158.25,158.06,158.1,18200.0,126.4952,126.5352,126.3833,126.4153,18200.0
2011-10-12 11:50:00,158.07,158.45,157.93,158.44,30200.0,126.3913,126.6951,126.2793,126.6871,30200.0
2011-10-12 12:00:00,158.38,158.5,158.15,158.16,19100.0,126.6391,126.7351,126.4552,126.4632,19100.0
2011-10-12 12:10:00,158.15,158.42,158.1,158.29,12400.0,126.4552,126.6711,126.4153,126.5672,12400.0
2011-10-12 12:20:00,158.31,158.47,158.13,158.42,9900.0,126.5832,126.7111,126.4392,126.6711,9900.0
2011-10-12 12:30:00,158.38,158.5,158.28,158.41,4000.0,126.6391,126.7351,126.5592,126.6631,4000.0
2011-10-12 12:40:00,158.4,158.8,158.4,158.62,9800.0,126.6551,126.975,126.6551,126.831,9800.0
2011-10-12 12:50:00,158.66,159.16,158.65,159.01,5800.0,126.863,127.2628,126.855,127.1429,5800.0
2011-10-12 13:00:00,159.11,159.43,159.08,159.43,14100.0,127.2228,127.4787,127.1989,127.4787,14100.0
2011-10-12 13:10:00,159.52,159.55,159.27,159.34,21300.0,127.5507,127.5747,127.3508,127.4067,21300.0
2011-10-12 13:20:00,159.37,159.8,159.37,159.8,15900.0,127.4307,127.7746,127.4307,127.7746,15900.0
2011-10-12 13:30:00,159.77,160.35,159.73,160.32,28000.0,127.7506,128.2143,127.7186,128.1903,28000.0
2011-10-12 13:40:00,160.28,160.41,160.02,160.02,6900.0,128.1584,128.2623,127.9505,127.9505,6900.0
2011-10-12 13:50:00,160.0,160.1,159.97,160.03,14900.0,127.9345,128.0144,127.9105,127.9585,14900.0
2011-10-12 14:00:00,160.07,160.82,159.9,160.82,19500.0,127.9904,128.5901,127.8545,128.5901,19500.0
2011-10-12 14:10:00,160.83,160.88,159.89,159.92,13700.0,128.5981,128.6381,127.8465,127.8705,13700.0
2011-10-12 14:20:00,159.89,160.07,159.67,159.99,11900.0,127.8465,127.9904,127.6706,127.9265,11900.0
2011-10-12 14:30:00,160.0,160.48,159.58,159.66,15400.0,127.9345,128.3183,127.5986,127.6626,15400.0
2011-10-12 14:40:00,159.72,160.0,159.56,159.95,11300.0,127.7106,127.9345,127.5827,127.8945,11300.0
2011-10-12 14:50:00,159.97,160.1,158.68,158.87,18400.0,127.9105,128.0144,126.879,127.0309,18400.0
2011-10-12 15:00:00,158.89,159.03,158.48,158.89,19200.0,127.0469,127.1589,126.7191,127.0469,19200.0
2011-10-12 15:10:00,158.83,159.06,158.47,158.68,14000.0,126.999,127.1829,126.7111,126.879,14000.0
2011-10-12 15:20:00,158.7,159.27,158.56,159.18,22500.0,126.895,127.3508,126.7831,127.2788,22500.0
2011-10-12 15:30:00,159.26,159.65,158.86,159.45,34200.0,127.3428,127.6546,127.0229,127.4947,34200.0
2011-10-12 15:40:00,159.38,159.84,158.58,158.89,39100.0,127.4387,127.8065,126.7991,127.0469,39100.0
2011-10-12 15:50:00,158.8,159.18,158.51,158.73,60900.0,126.975,127.2788,126.7431,126.919,60900.0
2011-10-13 09:30:00,157.61,157.65,156.44,156.6,16700.0,126.0235,126.0554,125.0879,125.2159,16700.0
2011-10-13 09:40:00,156.41,156.77,155.6,156.68,18800.0,125.0639,125.3518,124.4163,125.2798,18800.0
2011-10-13 09:50:00,156.66,156.93,156.25,156.75,12500.0,125.2638,125.4797,124.936,125.3358,12500.0
2011-10-13 10:00:00,156.61,156.86,156.45,156.82,24900.0,125.2239,125.4238,125.0959,125.3918,24900.0
2011-10-13 10:10:00,156.84,157.17,156.15,156.17,12900.0,125.4078,125.6716,124.8561,124.872,12900.0
2011-10-13 10:20:00,156.34,156.9,156.14,156.31,12700.0,125.008,125.4557,124.8481,124.984,12700.0
2011-10-13 10:30:00,156.33,156.66,156.12,156.34,19800.0,125.0,125.2638,124.8321,125.008,19800.0
2011-10-13 10:40:00,156.39,156.39,155.0,155.0,21800.0,125.048,125.048,123.9365,123.9365,21800.0
2011-10-13 10:50:00,155.0,155.49,154.87,154.95,4600.0,123.9365,124.3283,123.8326,123.8965,4600.0
2011-10-13 11:00:00,154.85,155.36,154.76,155.26,5900.0,123.8166,124.2244,123.7446,124.1444,5900.0
2011-10-13 11:10:00,155.19,155.77,154.9,154.92,5900.0,124.0884,124.5522,123.8566,123.8726,5900.0
2011-10-13 11:20:00,154.99,155.59,154.99,155.22,10500.0,123.9285,124.4083,123.9285,124.1124,10500.0
2011-10-13 11:30:00,155.24,155.6,155.09,155.14,6000.0,124.1284,124.4163,124.0085,124.0485,6000.0
2011-10-13 11:40:00,155.16,155.68,155.07,155.39,10300.0,124.0645,124.4802,123.9925,124.2484,10300.0
2011-10-13 11:50:00,155.3,155.5,155.12,155.21,7500.0,124.1764,124.3363,124.0325,124.1044,7500.0
2011-10-13 12:00:00,155.21,155.65,155.1,155.29,7100.0,124.1044,124.4563,124.0165,124.1684,7100.0
2011-10-13 12:10:00,155.3,155.48,155.04,155.22,4400.0,124.1764,124.3203,123.9685,124.1124,4400.0
2011-10-13 12:20:00,155.18,155.46,154.99,155.26,5100.0,124.0804,124.3043,123.9285,124.1444,5100.0
2011-10-13 12:30:00,155.06,155.19,155.0,155.09,4700.0,123.9845,124.0884,123.9365,124.0085,4700.0
2011-10-13 12:40:00,155.13,155.27,154.9,155.18,3500.0,124.0405,124.1524,123.8566,124.0804,3500.0
2011-10-13 12:50:00,155.01,155.3,154.9,155.09,7800.0,123.9445,124.1764,123.8566,124.0085,7800.0
2011-10-13 13:00:00,155.1,155.5,154.9,155.35,4700.0,124.0165,124.3363,123.8566,124.2164,4700.0
2011-10-13 13:10:00,155.63,155.87,155.63,155.71,6400.0,124.4403,124.6322,124.4403,124.5042,6400.0
2011-10-13 13:20:00,155.61,156.08,155.42,155.94,7000.0,124.4243,124.8001,124.2724,124.6881,7000.0
2011-10-13 13:30:00,155.94,156.08,155.89,155.92,6200.0,124.6881,124.8001,124.6482,124.6721,6200.0
2011-10-13 13:40:00,155.89,156.21,155.69,156.0,4800.0,124.6482,124.904,124.4882,124.7361,4800.0
2011-10-13 13:50:00,155.98,155.98,155.06,155.14,9000.0,124.7201,124.7201,123.9845,124.0485,9000.0
2011-10-13 14:00:00,155.06,155.34,154.9,155.03,14200.0,123.9845,124.2084,123.8566,123.9605,14200.0
2011-10-13 14:10:00,155.12,155.25,154.8,155.03,11600.0,124.0325,124.1364,123.7766,123.9605,11600.0
2011-10-13 14:20:00,155.02,155.37,154.37,154.37,19100.0,123.9525,124.2324,123.4328,123.4328,19100.0
2011-10-13 14:30:00,154.38,154.47,154.08,154.13,21400.0,123.4408,123.5127,123.2009,123.2409,21400.0
2011-10-13 14:40:00,154.17,155.09,154.08,155.06,23500.0,123.2729,124.0085,123.2009,123.9845,23500.0
2011-10-13 14:50:00,155.18,155.69,155.17,155.43,15600.0,124.0804,124.4882,124.0725,124.2803,15600.0
2011-10-13 15:00:00,155.53,156.31,155.47,156.24,16800.0,124.3603,124.984,124.3123,124.928,16800.0
2011-10-13 15:10:00,156.28,156.34,155.81,156.05,8600.0,124.96,125.008,124.5842,124.7761,8600.0
2011-10-13 15:20:00,156.02,156.23,155.16,155.16,11200.0,124.7521,124.92,124.0645,124.0645,11200.0
2011-10-13 15:30:00,155.18,155.61,154.92,155.35,17800.0,124.0804,124.4243,123.8726,124.2164,17800.0
2011-10-13 15:40:00,155.38,155.94,155.25,155.47,20400.0,124.2404,124.6881,124.1364,124.3123,20400.0
2011-10-13 15:50:00,155.54,156.25,155.54,156.17,54400.0,124.3683,124.936,124.3683,124.872,54400.0
2011-10-14 09:30:00,158.71,160.91,158.71,160.4,22400.0,126.903,128.6621,126.903,128.2543,22400.0
2011-10-14 09:40:00,160.48,160.96,160.09,160.49,20500.0,128.3183,128.7021,128.0064,128.3263,20500.0
2011-10-14 09:50:00,160.48,160.48,158.71,159.07,14300.0,128.3183,128.3183,126.903,127.1909,14300.0
2011-10-14 10:00:00,159.08,159.1,158.6,158.74,10000.0,127.1989,127.2148,126.815,126.927,10000.0
2011-10-14 10:10:00,158.74,159.13,158.46,159.08,9300.0,126.927,127.2388,126.7031,127.1989,9300.0
2011-10-14 10:20:00,159.08,159.13,158.46,158.46,9400.0,127.1989,127.2388,126.7031,126.7031,9400.0
2011-10-14 10:30:00,158.42,158.77,158.01,158.02,16800.0,126.6711,126.951,126.3433,126.3513,16800.0
2011-10-14 10:40:00,158.01,158.47,157.93,158.3,7500.0,126.3433,126.7111,126.2793,126.5752,7500.0
2011-10-14 10:50:00,158.4,158.5,158.03,158.21,8000.0,126.6551,126.7351,126.3593,126.5032,8000.0
2011-10-14 11:00:00,158.23,158.5,158.01,158.1,6900.0,126.5192,126.7351,126.3433,126.4153,6900.0
2011-10-14 11:10:00,158.35,158.4,158.02,158.2,8600.0,126.6152,126.6551,126.3513,126.4952,8600.0
2011-10-14 11:20:00,158.25,158.31,157.35,157.35,10000.0,126.5352,126.5832,125.8156,125.8156,10000.0
2011-10-14 11:30:00,157.51,157.83,157.22,157.22,9700.0,125.9435,126.1994,125.7116,125.7116,9700.0
2011-10-14 11:40:00,157.22,157.77,157.22,157.59,8800.0,125.7116,126.1514,125.7116,126.0075,8800.0
2011-10-14 11:50:00,157.58,157.67,157.23,157.5,5700.0,125.9995,126.0714,125.7196,125.9355,5700.0
2011-10-14 12:00:00,157.49,157.54,157.33,157.48,7500.0,125.9275,125.9675,125.7996,125.9195,7500.0
2011-10-14 12:10:00,157.58,157.69,157.44,157.44,5400.0,125.9995,126.0874,125.8875,125.8875,5400.0
2011-10-14 12:20:00,157.5,157.69,157.45,157.54,4800.0,125.9355,126.0874,125.8955,125.9675,4800.0
2011-10-14 12:30:00,157.55,158.15,157.55,157.84,6000.0,125.9755,126.4552,125.9755,126.2074,6000.0
2011-10-14 12:40:00,157.95,158.03,157.84,158.0,5900.0,126.2953,126.3593,126.2074,126.3353,5900.0
2011-10-14 12:50:00,158.04,158.12,157.45,157.69,8500.0,126.3673,126.4312,125.8955,126.0874,8500.0
2011-10-14 13:00:00,157.7,158.03,157.64,157.95,6100.0,126.0954,126.3593,126.0474,126.2953,6100.0
2011-10-14 13:10:00,157.98,158.09,157.88,157.98,6000.0,126.3193,126.4073,126.2393,126.3193,6000.0
2011-10-14 13:20:00,157.97,158.15,157.96,158.0,8900.0,126.3113,126.4552,126.3033,126.3353,8900.0
2011-10-14 13:30:00,158.0,158.0,157.74,157.82,7200.0,126.3353,126.3353,126.1274,126.1914,7200.0
2011-10-14 13:40:00,157.85,158.2,157.85,158.2,5000.0,126.2154,126.4952,126.2154,126.4952,5000.0
2011-10-14 13:50:00,158.13,158.5,158.1,158.46,16600.0,126.4392,126.7351,126.4153,126.7031,16600.0
2011-10-14 14:00:00,158.46,158.5,158.3,158.42,13600.0,126.7031,126.7351,126.5752,126.6711,13600.0
2011-10-14 14:10:00,158.36,158.45,158.26,158.45,6000.0,126.6231,126.6951,126.5432,126.6951,6000.0
2011-10-14 14:20:00,158.34,158.5,158.31,158.35,8300.0,126.6072,126.7351,126.5832,126.6152,8300.0
2011-10-14 14:30:00,158.35,158.5,158.18,158.41,7200.0,126.6152,126.7351,126.4792,126.6631,7200.0
2011-10-14 14:40:00,158.37,158.44,158.18,158.27,4800.0,126.6311,126.6871,126.4792,126.5512,4800.0
2011-10-14 14:50:00,158.21,158.54,158.17,158.22,19500.0,126.5032,126.7671,126.4712,126.5112,19500.0
2011-10-14 15:00:00,158.21,158.22,157.96,158.05,21100.0,126.5032,126.5112,126.3033,126.3753,21100.0
2011-10-14 15:10:00,158.09,158.1,157.87,158.03,18900.0,126.4073,126.4153,126.2313,126.3593,18900.0
2011-10-14 15:20:00,157.97,158.18,157.88,157.99,27500.0,126.3113,126.4792,126.2393,126.3273,27500.0
2011-10-14 15:30:00,158.01,158.42,157.77,157.77,33900.0,126.3433,126.6711,126.1514,126.1514,33900.0
2011-10-14 15:40:00,157.67,157.88,156.74,156.88,56300.0,126.0714,126.2393,125.3278,125.4398,56300.0
2011-10-14 15:50:00,156.98,157.93,156.87,157.85,68600.0,125.5197,126.2793,125.4318,126.2154,68600.0
2011-10-17 09:30:00,157.64,157.98,157.4,157.59,12300.0,126.0474,126.3193,125.8555,126.0075,12300.0
2011-10-17 09:40:00,157.52,157.81,156.91,157.03,11900.0,125.9515,126.1834,125.4637,125.5597,11900.0
2011-10-17 09:50:00,156.99,157.28,156.75,157.02,12700.0,125.5277,125.7596,125.3358,125.5517,12700.0
2011-10-17 10:00:00,157.01,157.22,156.71,156.97,8000.0,125.5437,125.7116,125.3038,125.5117,8000.0
2011-10-17 10:10:00,156.96,157.15,156.67,156.96,7100.0,125.5037,125.6556,125.2718,125.5037,7100.0
2011-10-17 10:20:00,156.87,156.97,156.25,156.65,7700.0,125.4318,125.5117,124.936,125.2558,7700.0
2011-10-17 10:30:00,156.58,157.41,156.43,157.41,9100.0,125.1999,125.8635,125.0799,125.8635,9100.0
2011-10-17 10:40:00,157.34,157.35,156.64,156.69,7000.0,125.8076,125.8156,125.2479,125.2878,7000.0
2011-10-17 10:50:00,156.58,156.68,156.4,156.56,17900.0,125.1999,125.2798,125.056,125.1839,17900.0
2011-10-17 11:00:00,156.48,156.65,156.22,156.63,17100.0,125.1199,125.2558,124.912,125.2399,17100.0
2011-10-17 11:10:00,156.69,157.0,156.59,156.79,18800.0,125.2878,125.5357,125.2079,125.3678,18800.0
2011-10-17 11:20:00,156.91,157.07,156.81,156.83,12900.0,125.4637,125.5917,125.3838,125.3998,12900.0
2011-10-17 11:30:00,156.86,157.0,156.8,156.93,7900.0,125.4238,125.5357,125.3758,125.4797,7900.0
2011-10-17 11:40:00,156.94,156.94,156.37,156.45,5800.0,125.4877,125.4877,125.032,125.0959,5800.0
2011-10-17 11:50:00,156.45,156.58,156.17,156.3,7800.0,125.0959,125.1999,124.872,124.976,7800.0
2011-10-17 12:00:00,156.25,156.45,156.16,156.36,6300.0,124.936,125.0959,124.864,125.024,6300.0
2011-10-17 12:10:00,156.25,156.48,156.0,156.43,7200.0,124.936,125.1199,124.7361,125.0799,7200.0
2011-10-17 12:20:00,156.47,156.56,156.26,156.49,4800.0,125.1119,125.1839,124.944,125.1279,4800.0
2011-10-17 12:30:00,156.48,156.48,156.08,156.21,7400.0,125.1199,125.1199,124.8001,124.904,7400.0
2011-10-17 12:40:00,156.2,156.37,156.0,156.17,9400.0,124.896,125.032,124.7361,124.872,9400.0
2011-10-17 12:50:00,156.15,156.21,156.05,156.09,4000.0,124.8561,124.904,124.7761,124.8081,4000.0
2011-10-17 13:00:00,156.0,156.0,155.67,155.8,12000.0,124.7361,124.7361,124.4722,124.5762,12000.0
2011-10-17 13:10:00,155.73,156.18,155.73,156.1,7300.0,124.5202,124.88,124.5202,124.8161,7300.0
2011-10-17 13:20:00,156.15,156.33,155.98,156.05,5000.0,124.8561,125.0,124.7201,124.7761,5000.0
2011-10-17 13:30:00,156.03,156.16,155.6,155.93,10100.0,124.7601,124.864,124.4163,124.6801,10100.0
2011-10-17 13:40:00,155.79,156.16,155.77,156.02,7000.0,124.5682,124.864,124.5522,124.7521,7000.0
2011-10-17 13:50:00,155.99,156.12,155.73,155.9,8400.0,124.7281,124.8321,124.5202,124.6562,8400.0
2011-10-17 14:00:00,155.9,156.29,155.8,156.19,14500.0,124.6562,124.968,124.5762,124.888,14500.0
2011-10-17 14:10:00,156.15,156.53,156.15,156.42,8100.0,124.8561,125.1599,124.8561,125.0719,8100.0
2011-10-17 14:20:00,156.32,156.4,156.05,156.37,6100.0,124.992,125.056,124.7761,125.032,6100.0
2011-10-17 14:30:00,156.31,156.36,155.3,155.3,17800.0,124.984,125.024,124.1764,124.1764,17800.0
2011-10-17 14:40:00,155.3,155.6,155.0,155.27,33800.0,124.1764,124.4163,123.9365,124.1524,33800.0
2011-10-17 14:50:00,155.25,155.52,155.1,155.5,15700.0,124.1364,124.3523,124.0165,124.3363,15700.0
2011-10-17 15:00:00,155.5,155.66,155.39,155.5,32600.0,124.3363,124.4643,124.2484,124.3363,32600.0
2011-10-17 15:10:00,155.5,155.93,155.17,155.69,29300.0,124.3363,124.6801,124.0725,124.4882,29300.0
2011-10-17 15:20:00,155.71,155.97,155.55,155.69,19500.0,124.5042,124.7121,124.3763,124.4882,19500.0
2011-10-17 15:30:00,155.64,155.94,155.23,155.23,28700.0,124.4483,124.6881,124.1204,124.1204,28700.0
2011-10-17 15:40:00,155.24,155.7,154.93,155.6,50400.0,124.1284,124.4962,123.8806,124.4163,50400.0
2011-10-17 15:50:00,155.51,155.6,154.59,155.09,81200.0,124.3443,124.4163,123.6087,124.0085,81200.0
2011-10-18 09:30:00,157.5,161.54,157.5,159.34,80200.0,125.9355,129.1658,125.9355,127.4067,80200.0
2011-10-18 09:40:00,159.32,159.5,158.91,158.99,31700.0,127.3908,127.5347,127.0629,127.1269,31700.0
2011-10-18 09:50:00,159.0,159.22,156.7,158.43,75600.0,127.1349,127.3108,125.2958,126.6791,75600.0
2011-10-18 10:00:00,158.34,159.12,158.11,159.0,40000.0,126.6072,127.2308,126.4232,127.1349,40000.0
2011-10-18 10:10:00,159.0,159.59,158.58,158.86,28200.0,127.1349,127.6066,126.7991,127.0229,28200.0
2011-10-18 10:20:00,158.74,161.6,158.7,161.42,61100.0,126.927,129.2138,126.895,129.0699,61100.0
2011-10-18 10:30:00,161.41,161.8,160.9,161.08,30800.0,129.0619,129.3737,128.6541,128.798,30800.0
2011-10-18 10:40:00,161.11,161.32,160.5,160.69,23200.0,128.822,128.9899,128.3343,128.4862,23200.0
2011-10-18 10:50:00,160.59,160.72,160.0,160.39,33100.0,128.4062,128.5102,127.9345,128.2463,33100.0
2011-10-18 11:00:00,160.37,161.54,160.34,161.19,27900.0,128.2303,129.1658,128.2063,128.886,27900.0
2011-10-18 11:10:00,161.2,162.1,161.2,161.96,30800.0,128.894,129.6136,128.894,129.5017,30800.0
2011-10-18 11:20:00,161.96,162.48,161.6,162.47,45900.0,129.5017,129.9175,129.2138,129.9095,45900.0
2011-10-18 11:30:00,162.46,164.11,162.43,164.0,70400.0,129.9015,131.2208,129.8775,131.1328,70400.0
2011-10-18 11:40:00,164.03,164.7,163.54,163.89,32700.0,131.1568,131.6926,130.765,131.0449,32700.0
2011-10-18 11:50:00,163.8,164.8,163.36,164.78,40700.0,130.9729,131.7725,130.6211,131.7565,40700.0
2011-10-18 12:00:00,164.78,164.99,163.79,163.79,42100.0,131.7565,131.9244,130.9649,130.9649,42100.0
2011-10-18 12:10:00,163.91,164.02,163.34,163.34,20700.0,131.0609,131.1488,130.6051,130.6051,20700.0
2011-10-18 12:20:00,163.34,163.47,163.08,163.26,28100.0,130.6051,130.7091,130.3972,130.5411,28100.0
2011-10-18 12:30:00,163.25,163.45,162.71,163.45,19400.0,130.5331,130.6931,130.1014,130.6931,19400.0
2011-10-18 12:40:00,163.4,163.59,163.33,163.4,12100.0,130.6531,130.805,130.5971,130.6531,12100.0
2011-10-18 12:50:00,163.34,163.61,163.25,163.61,15500.0,130.6051,130.821,130.5331,130.821,15500.0
2011-10-18 13:00:00,163.61,163.99,163.53,163.83,10700.0,130.821,131.1248,130.757,130.9969,10700.0
2011-10-18 13:10:00,163.87,164.18,163.78,164.08,10800.0,131.0289,131.2768,130.9569,131.1968,10800.0
2011-10-18 13:20:00,164.1,164.1,163.25,163.64,20000.0,131.2128,131.2128,130.5331,130.845,20000.0
2011-10-18 13:30:00,163.6,163.69,163.25,163.69,15200.0,130.813,130.885,130.5331,130.885,15200.0
2011-10-18 13:40:00,163.64,163.64,163.07,163.5,26100.0,130.845,130.845,130.3892,130.733,26100.0
2011-10-18 13:50:00,163.55,163.64,163.25,163.51,17200.0,130.773,130.845,130.5331,130.741,17200.0
2011-10-18 14:00:00,163.58,163.64,163.35,163.57,14600.0,130.797,130.845,130.6131,130.789,14600.0
2011-10-18 14:10:00,163.53,164.39,163.38,163.72,26900.0,130.757,131.4447,130.6371,130.909,26900.0
2011-10-18 14:20:00,163.8,164.9,163.8,164.63,24100.0,130.9729,131.8525,130.9729,131.6366,24100.0
2011-10-18 14:30:00,164.77,164.99,164.42,164.42,22100.0,131.7485,131.9244,131.4687,131.4687,22100.0
2011-10-18 14:40:00,164.28,164.66,163.97,164.19,12600.0,131.3567,131.6606,131.1088,131.2848,12600.0
2011-10-18 14:50:00,164.2,164.72,164.11,164.63,14600.0,131.2928,131.7085,131.2208,131.6366,14600.0
2011-10-18 15:00:00,164.61,165.44,164.61,165.0,37600.0,131.6206,132.2842,131.6206,131.9324,37600.0
2011-10-18 15:10:00,164.95,166.06,164.93,165.09,35900.0,131.8924,132.78,131.8765,132.0044,35900.0
2011-10-18 15:20:00,165.03,166.2,165.0,166.15,63000.0,131.9564,132.8919,131.9324,132.852,63000.0
2011-10-18 15:30:00,166.11,166.69,165.89,166.26,92200.0,132.82,133.2837,132.6441,132.9399,92200.0
2011-10-18 15:40:00,166.26,166.73,166.0,166.73,77400.0,132.9399,133.3157,132.732,133.3157,77400.0
2011-10-18 15:50:00,166.77,167.42,166.0,166.23,118400.0,133.3477,133.8674,132.732,132.9159,118400.0
2011-10-19 09:30:00,166.94,166.94,164.66,165.9,23300.0,133.4836,133.4836,131.6606,132.6521,23300.0
2011-10-19 09:40:00,166.03,166.57,165.47,166.13,18600.0,132.756,133.1878,132.3082,132.836,18600.0
2011-10-19 09:50:00,166.17,166.6,166.14,166.37,19700.0,132.8679,133.2118,132.844,133.0279,19700.0
2011-10-19 10:00:00,166.38,166.66,165.97,166.66,18600.0,133.0359,133.2597,132.708,133.2597,18600.0
2011-10-19 10:10:00,166.66,166.91,166.3,166.65,19100.0,133.2597,133.4596,132.9719,133.2518,19100.0
2011-10-19 10:20:00,166.57,167.51,166.12,167.38,23100.0,133.1878,133.9394,132.828,133.8355,23100.0
2011-10-19 10:30:00,167.37,167.46,166.84,167.07,22400.0,133.8275,133.8994,133.4037,133.5876,22400.0
2011-10-19 10:40:00,167.03,167.19,166.0,166.46,19900.0,133.5556,133.6835,132.732,133.0998,19900.0
2011-10-19 10:50:00,166.48,166.52,165.99,166.01,17600.0,133.1158,133.1478,132.724,132.74,17600.0
2011-10-19 11:00:00,166.02,166.23,165.75,165.82,35500.0,132.748,132.9159,132.5321,132.5881,35500.0
2011-10-19 11:10:00,165.77,166.0,165.35,165.35,18000.0,132.5481,132.732,132.2123,132.2123,18000.0
2011-10-19 11:20:00,165.37,165.89,165.15,165.89,9200.0,132.2283,132.6441,132.0524,132.6441,9200.0
2011-10-19 11:30:00,165.89,166.45,165.88,166.08,17000.0,132.6441,133.0918,132.6361,132.796,17000.0
2011-10-19 11:40:00,166.04,166.3,165.73,165.82,12400.0,132.764,132.9719,132.5161,132.5881,12400.0
2011-10-19 11:50:00,165.76,165.92,165.48,165.7,11500.0,132.5401,132.6681,132.3162,132.4921,11500.0
2011-10-19 12:00:00,165.71,166.0,165.42,165.61,13500.0,132.5001,132.732,132.2683,132.4202,13500.0
2011-10-19 12:10:00,165.59,166.4,165.49,166.4,12200.0,132.4042,133.0519,132.3242,133.0519,12200.0
2011-10-19 12:20:00,166.42,166.51,166.25,166.33,28300.0,133.0678,133.1398,132.9319,132.9959,28300.0
2011-10-19 12:30:00,166.33,166.51,165.92,166.34,12300.0,132.9959,133.1398,132.6681,133.0039,12300.0
2011-10-19 12:40:00,166.38,166.41,166.13,166.16,8900.0,133.0359,133.0599,132.836,132.86,8900.0
2011-10-19 12:50:00,166.19,166.46,166.01,166.08,7500.0,132.8839,133.0998,132.74,132.796,7500.0
2011-10-19 13:00:00,166.1,166.22,166.0,166.09,9900.0,132.812,132.9079,132.732,132.804,9900.0
2011-10-19 13:10:00,166.14,166.27,166.0,166.0,6300.0,132.844,132.9479,132.732,132.732,6300.0
2011-10-19 13:20:00,166.0,166.2,165.91,165.99,11500.0,132.732,132.8919,132.6601,132.724,11500.0
2011-10-19 13:30:00,166.0,166.09,165.87,165.9,11700.0,132.732,132.804,132.6281,132.6521,11700.0
2011-10-19 13:40:00,165.87,165.95,165.22,165.46,16700.0,132.6281,132.692,132.1083,132.3002,16700.0
2011-10-19 13:50:00,165.42,165.7,165.23,165.53,10800.0,132.2683,132.4921,132.1163,132.3562,10800.0
2011-10-19 14:00:00,165.55,165.68,164.84,164.86,31400.0,132.3722,132.4761,131.8045,131.8205,31400.0
2011-10-19 14:10:00,164.87,165.2,164.74,164.97,14700.0,131.8285,132.0923,131.7245,131.9084,14700.0
2011-10-19 14:20:00,165.0,165.02,164.0,164.06,13700.0,131.9324,131.9484,131.1328,131.1808,13700.0
2011-10-19 14:30:00,164.06,164.29,163.63,164.24,14700.0,131.1808,131.3647,130.837,131.3247,14700.0
2011-10-19 14:40:00,164.17,164.5,163.51,164.5,16000.0,131.2688,131.5326,130.741,131.5326,16000.0
2011-10-19 14:50:00,164.41,164.51,163.82,164.05,11400.0,131.4607,131.5406,130.9889,131.1728,11400.0
2011-10-19 15:00:00,163.94,164.05,163.47,163.93,16500.0,131.0849,131.1728,130.7091,131.0769,16500.0
2011-10-19 15:10:00,163.86,164.44,163.59,164.38,18700.0,131.0209,131.4847,130.805,131.4367,18700.0
2011-10-19 15:20:00,164.34,164.43,163.7,163.7,18500.0,131.4047,131.4767,130.893,130.893,18500.0
2011-10-19 15:30:00,163.65,164.34,163.38,163.69,26900.0,130.853,131.4047,130.6371,130.885,26900.0
2011-10-19 15:40:00,163.61,164.0,163.11,163.76,43100.0,130.821,131.1328,130.4212,130.9409,43100.0
2011-10-19 15:50:00,163.71,163.78,163.38,163.65,57100.0,130.901,130.9569,130.6371,130.853,57100.0
2011-10-20 09:30:00,164.0,164.0,162.5,163.3,11200.0,131.1328,131.1328,129.9335,130.5731,11200.0
2011-10-20 09:40:00,163.07,164.28,162.65,164.26,20700.0,130.3892,131.3567,130.0534,131.3407,20700.0
2011-10-20 09:50:00,164.03,164.17,163.3,164.06,11100.0,131.1568,131.2688,130.5731,131.1808,11100.0
2011-10-20 10:00:00,164.13,165.35,164.12,164.65,8800.0,131.2368,132.2123,131.2288,131.6526,8800.0
2011-10-20 10:10:00,164.71,165.49,164.71,165.0,4100.0,131.7005,132.3242,131.7005,131.9324,4100.0
2011-10-20 10:20:00,165.05,165.18,164.28,164.67,13300.0,131.9724,132.0764,131.3567,131.6686,13300.0
2011-10-20 10:30:00,164.78,165.17,164.66,165.09,12200.0,131.7565,132.0684,131.6606,132.0044,12200.0
2011-10-20 10:40:00,165.1,165.28,164.7,164.77,8900.0,132.0124,132.1563,131.6926,131.7485,8900.0
2011-10-20 10:50:00,164.73,164.95,164.2,164.2,12400.0,131.7165,131.8924,131.2928,131.2928,12400.0
2011-10-20 11:00:00,164.01,164.24,163.56,164.22,9200.0,131.1408,131.3247,130.781,131.3087,9200.0
2011-10-20 11:10:00,164.32,164.49,163.35,163.35,6900.0,131.3887,131.5246,130.6131,130.6131,6900.0
2011-10-20 11:20:00,163.53,164.37,163.39,164.22,4700.0,130.757,131.4287,130.6451,131.3087,4700.0
2011-10-20 11:30:00,164.22,164.89,163.9,164.48,6100.0,131.3087,131.8445,131.0529,131.5166,6100.0
2011-10-20 11:40:00,164.31,164.56,163.97,164.06,3900.0,131.3807,131.5806,131.1088,131.1808,3900.0
2011-10-20 11:50:00,164.1,164.19,163.33,163.45,5100.0,131.2128,131.2848,130.5971,130.6931,5100.0
2011-10-20 12:00:00,163.51,163.51,162.99,163.06,4600.0,130.741,130.741,130.3253,130.3812,4600.0
2011-10-20 12:10:00,162.86,163.48,162.86,162.93,4800.0,130.2213,130.7171,130.2213,130.2773,4800.0
2011-10-20 12:20:00,162.93,163.41,162.93,163.41,2300.0,130.2773,130.6611,130.2773,130.6611,2300.0
2011-10-20 12:30:00,163.41,163.87,163.3,163.38,3700.0,130.6611,131.0289,130.5731,130.6371,3700.0
2011-10-20 12:40:00,163.38,163.38,163.06,163.1,3200.0,130.6371,130.6371,130.3812,130.4132,3200.0
2011-10-20 12:50:00,163.04,163.92,162.89,163.77,5900.0,130.3652,131.0689,130.2453,130.9489,5900.0
2011-10-20 13:00:00,163.77,163.97,163.52,163.62,3500.0,130.9489,131.1088,130.749,130.829,3500.0
2011-10-20 13:10:00,163.75,164.54,163.75,164.48,6600.0,130.9329,131.5646,130.9329,131.5166,6600.0
2011-10-20 13:20:00,164.76,165.39,164.65,164.99,4400.0,131.7405,132.2443,131.6526,131.9244,4400.0
2011-10-20 13:30:00,164.94,165.24,164.85,164.88,7700.0,131.8845,132.1243,131.8125,131.8365,7700.0
2011-10-20 13:40:00,164.87,165.24,164.53,164.98,11000.0,131.8285,132.1243,131.5566,131.9164,11000.0
2011-10-20 13:50:00,165.04,165.43,164.81,164.81,6600.0,131.9644,132.2763,131.7805,131.7805,6600.0
2011-10-20 14:00:00,164.71,165.1,164.57,164.78,36500.0,131.7005,132.0124,131.5886,131.7565,36500.0
2011-10-20 14:10:00,164.78,164.92,164.49,164.66,7100.0,131.7565,131.8685,131.5246,131.6606,7100.0
2011-10-20 14:20:00,164.58,165.14,164.49,164.96,8500.0,131.5966,132.0444,131.5246,131.9004,8500.0
2011-10-20 14:30:00,165.0,165.7,164.67,165.68,12000.0,131.9324,132.4921,131.6686,132.4761,12000.0
2011-10-20 14:40:00,165.68,165.72,165.1,165.41,16900.0,132.4761,132.5081,132.0124,132.2603,16900.0
2011-10-20 14:50:00,165.4,165.73,165.0,165.0,11000.0,132.2523,132.5161,131.9324,131.9324,11000.0
2011-10-20 15:00:00,165.03,165.3,164.89,165.23,11900.0,131.9564,132.1723,131.8445,132.1163,11900.0
2011-10-20 15:10:00,165.16,165.16,164.79,164.98,12500.0,132.0604,132.0604,131.7645,131.9164,12500.0
2011-10-20 15:20:00,164.96,165.0,164.29,164.5,14700.0,131.9004,131.9324,131.3647,131.5326,14700.0
2011-10-20 15:30:00,164.44,164.89,164.29,164.37,20600.0,131.4847,131.8445,131.3647,131.4287,20600.0
2011-10-20 15:40:00,164.45,165.24,164.4,165.11,27100.0,131.4927,132.1243,131.4527,132.0204,27100.0
2011-10-20 15:50:00,165.16,165.32,164.69,165.09,36900.0,132.0604,132.1883,131.6846,132.0044,36900.0
2011-10-21 09:30:00,166.13,168.0,165.2,165.39,134200.0,132.836,134.3312,132.0923,132.2443,134200.0
2011-10-21 09:40:00,165.39,165.58,164.81,164.98,26600.0,132.2443,132.3962,131.7805,131.9164,26600.0
2011-10-21 09:50:00,165.03,165.42,164.79,164.79,17300.0,131.9564,132.2683,131.7645,131.7645,17300.0
2011-10-21 10:00:00,164.89,165.87,164.81,165.83,22300.0,131.8445,132.6281,131.7805,132.5961,22300.0
2011-10-21 10:10:00,165.78,166.81,165.78,166.8,12900.0,132.5561,133.3797,132.5561,133.3717,12900.0
2011-10-21 10:20:00,166.75,167.42,166.75,167.29,7800.0,133.3317,133.8674,133.3317,133.7635,7800.0
2011-10-21 10:30:00,167.42,167.64,167.08,167.31,4900.0,133.8674,134.0433,133.5956,133.7795,4900.0
2011-10-21 10:40:00,167.31,167.31,165.83,166.12,16700.0,133.7795,133.7795,132.5961,132.828,16700.0
2011-10-21 10:50:00,166.01,166.34,165.83,166.33,4900.0,132.74,133.0039,132.5961,132.9959,4900.0
2011-10-21 11:00:00,166.58,166.62,166.34,166.5,4000.0,133.1958,133.2278,133.0039,133.1318,4000.0
2011-10-21 11:10:00,166.52,167.31,166.52,166.79,7500.0,133.1478,133.7795,133.1478,133.3637,7500.0
2011-10-21 11:20:00,166.72,166.75,166.22,166.22,6600.0,133.3077,133.3317,132.9079,132.9079,6600.0
2011-10-21 11:30:00,166.11,166.33,165.98,166.12,4300.0,132.82,132.9959,132.716,132.828,4300.0
2011-10-21 11:40:00,166.13,166.73,166.13,166.73,3700.0,132.836,133.3157,132.836,133.3157,3700.0
2011-10-21 11:50:00,166.71,166.94,166.7,166.72,3600.0,133.2997,133.4836,133.2917,133.3077,3600.0
2011-10-21 12:00:00,166.7,166.7,166.51,166.55,1900.0,133.2917,133.2917,133.1398,133.1718,1900.0
2011-10-21 12:10:00,166.65,166.81,166.65,166.72,1400.0,133.2518,133.3797,133.2518,133.3077,1400.0
2011-10-21 12:20:00,166.69,166.81,166.53,166.79,3100.0,133.2837,133.3797,133.1558,133.3637,3100.0
2011-10-21 12:30:00,166.79,166.8,166.35,166.49,4700.0,133.3637,133.3717,133.0119,133.1238,4700.0
2011-10-21 12:40:00,166.56,166.71,166.41,166.63,4000.0,133.1798,133.2997,133.0599,133.2358,4000.0
2011-10-21 12:50:00,166.72,166.76,166.57,166.59,1500.0,133.3077,133.3397,133.1878,133.2038,1500.0
2011-10-21 13:00:00,166.58,166.58,166.17,166.24,3000.0,133.1958,133.1958,132.8679,132.9239,3000.0
2011-10-21 13:10:00,166.15,166.18,165.9,166.01,3600.0,132.852,132.8759,132.6521,132.74,3600.0
2011-10-21 13:20:00,165.99,166.36,165.94,165.99,7000.0,132.724,133.0199,132.684,132.724,7000.0
2011-10-21 13:30:00,165.86,166.25,165.75,166.23,2900.0,132.6201,132.9319,132.5321,132.9159,2900.0
2011-10-21 13:40:00,166.36,166.47,165.99,166.27,5800.0,133.0199,133.1078,132.724,132.9479,5800.0
2011-10-21 13:50:00,166.28,166.28,165.91,166.01,4400.0,132.9559,132.9559,132.6601,132.74,4400.0
2011-10-21 14:00:00,165.94,166.95,165.9,166.72,6500.0,132.684,133.4916,132.6521,133.3077,6500.0
2011-10-21 14:10:00,166.72,166.82,166.49,166.49,5600.0,133.3077,133.3877,133.1238,133.1238,5600.0
2011-10-21 14:20:00,166.59,166.69,166.43,166.43,5400.0,133.2038,133.2837,133.0758,133.0758,5400.0
2011-10-21 14:30:00,166.41,166.53,166.1,166.53,5000.0,133.0599,133.1558,132.812,133.1558,5000.0
2011-10-21 14:40:00,166.46,166.82,166.39,166.74,5100.0,133.0998,133.3877,133.0439,133.3237,5100.0
2011-10-21 14:50:00,166.59,167.31,166.58,167.31,13100.0,133.2038,133.7795,133.1958,133.7795,13100.0
2011-10-21 15:00:00,167.29,167.29,167.03,167.03,4500.0,133.7635,133.7635,133.5556,133.5556,4500.0
2011-10-21 15:10:00,167.08,167.11,166.89,166.96,13500.0,133.5956,133.6196,133.4437,133.4996,13500.0
2011-10-21 15:20:00,167.01,167.42,167.01,167.3,14200.0,133.5396,133.8674,133.5396,133.7715,14200.0
2011-10-21 15:30:00,167.22,167.36,166.59,166.59,15300.0,133.7075,133.8195,133.2038,133.2038,15300.0
2011-10-21 15:40:00,166.62,166.92,166.34,166.9,22600.0,133.2278,133.4676,133.0039,133.4516,22600.0
2011-10-21 15:50:00,166.95,167.75,166.88,167.69,52700.0,133.4916,134.1313,133.4357,134.0833,52700.0
2011-10-24 09:30:00,167.52,167.99,167.12,167.86,18600.0,133.9474,134.3232,133.6276,134.2193,18600.0
2011-10-24 09:40:00,167.87,168.7,167.87,168.54,37500.0,134.2273,134.8909,134.2273,134.763,37500.0
2011-10-24 09:50:00,168.71,168.71,168.14,168.42,13600.0,134.8989,134.8989,134.4431,134.667,13600.0
2011-10-24 10:00:00,168.45,168.99,168.28,168.97,6100.0,134.691,135.1228,134.5551,135.1068,6100.0
2011-10-24 10:10:00,168.98,168.99,168.69,168.99,21400.0,135.1148,135.1228,134.8829,135.1228,21400.0
2011-10-24 10:20:00,168.99,168.99,168.3,168.47,15100.0,135.1228,135.1228,134.5711,134.707,15100.0
2011-10-24 10:30:00,168.47,168.79,168.25,168.6,8600.0,134.707,134.9629,134.5311,134.811,8600.0
2011-10-24 10:40:00,168.6,168.78,168.26,168.32,15600.0,134.811,134.9549,134.5391,134.5871,15600.0
2011-10-24 10:50:00,168.32,168.82,168.32,168.8,11900.0,134.5871,134.9869,134.5871,134.9709,11900.0
2011-10-24 11:00:00,168.77,168.99,168.77,168.95,10900.0,134.9469,135.1228,134.9469,135.0908,10900.0
2011-10-24 11:10:00,168.89,169.0,168.84,168.87,11200.0,135.0428,135.1308,135.0029,135.0268,11200.0
2011-10-24 11:20:00,168.89,168.99,168.84,168.99,15500.0,135.0428,135.1228,135.0029,135.1228,15500.0
2011-10-24 11:30:00,168.95,169.44,168.91,169.44,49700.0,135.0908,135.4826,135.0588,135.4826,49700.0
2011-10-24 11:40:00,169.46,169.8,169.41,169.46,4300.0,135.4986,135.7705,135.4586,135.4986,4300.0
2011-10-24 11:50:00,169.53,169.77,169.37,169.77,6600.0,135.5546,135.7465,135.4266,135.7465,6600.0
2011-10-24 12:00:00,169.81,169.89,169.57,169.88,6800.0,135.7785,135.8424,135.5866,135.8344,6800.0
2011-10-24 12:10:00,169.88,170.17,169.75,169.91,11700.0,135.8344,136.0663,135.7305,135.8584,11700.0
2011-10-24 12:20:00,170.0,170.25,169.87,170.19,3600.0,135.9304,136.1303,135.8264,136.0823,3600.0
2011-10-24 12:30:00,170.25,170.3,169.97,170.15,13500.0,136.1303,136.1703,135.9064,136.0503,13500.0
2011-10-24 12:40:00,170.11,170.19,170.0,170.13,4600.0,136.0183,136.0823,135.9304,136.0343,4600.0
2011-10-24 12:50:00,170.13,170.41,170.11,170.31,2700.0,136.0343,136.2582,136.0183,136.1783,2700.0
2011-10-24 13:00:00,170.31,170.33,169.91,170.31,3400.0,136.1783,136.1942,135.8584,136.1783,3400.0
2011-10-24 13:10:00,170.31,170.77,170.17,170.77,4800.0,136.1783,136.5461,136.0663,136.5461,4800.0
2011-10-24 13:20:00,170.66,170.86,170.51,170.51,6300.0,136.4581,136.618,136.3382,136.3382,6300.0
2011-10-24 13:30:00,170.47,170.53,170.36,170.43,3200.0,136.3062,136.3542,136.2182,136.2742,3200.0
2011-10-24 13:40:00,170.37,171.18,170.34,171.06,6500.0,136.2262,136.8739,136.2022,136.7779,6500.0
2011-10-24 13:50:00,171.12,171.44,171.04,171.3,10200.0,136.8259,137.0818,136.762,136.9698,10200.0
2011-10-24 14:00:00,171.3,171.32,171.07,171.19,10700.0,136.9698,136.9858,136.7859,136.8819,10700.0
2011-10-24 14:10:00,171.17,171.23,170.9,170.98,9500.0,136.8659,136.9139,136.65,136.714,9500.0
2011-10-24 14:20:00,170.97,171.3,170.97,171.11,6200.0,136.706,136.9698,136.706,136.8179,6200.0
2011-10-24 14:30:00,171.15,171.63,170.81,171.6,21200.0,136.8499,137.2337,136.578,137.2097,21200.0
2011-10-24 14:40:00,171.6,172.07,171.6,172.07,23600.0,137.2097,137.5855,137.2097,137.5855,23600.0
2011-10-24 14:50:00,172.05,172.33,171.92,172.15,15500.0,137.5695,137.7934,137.4656,137.6495,15500.0
2011-10-24 15:00:00,172.15,172.25,171.18,171.3,24700.0,137.6495,137.7295,136.8739,136.9698,24700.0
2011-10-24 15:10:00,171.3,171.3,170.63,170.88,20100.0,136.9698,136.9698,136.4341,136.634,20100.0
2011-10-24 15:20:00,170.85,170.85,170.31,170.44,18700.0,136.61,136.61,136.1783,136.2822,18700.0
2011-10-24 15:30:00,170.48,170.9,170.16,170.64,20800.0,136.3142,136.65,136.0583,136.4421,20800.0
2011-10-24 15:40:00,170.7,171.1,170.5,170.54,25300.0,136.4901,136.8099,136.3302,136.3622,25300.0
2011-10-24 15:50:00,170.5,171.06,170.5,170.85,57900.0,136.3302,136.7779,136.3302,136.61,57900.0
2011-10-25 09:30:00,169.71,169.87,167.22,167.91,11400.0,135.6985,135.8264,133.7075,134.2592,11400.0
2011-10-25 09:40:00,168.01,169.67,167.81,169.06,9100.0,134.3392,135.6665,134.1793,135.1788,9100.0
2011-10-25 09:50:00,169.31,170.01,169.21,169.62,19000.0,135.3787,135.9384,135.2987,135.6265,19000.0
2011-10-25 10:00:00,169.62,169.8,168.74,169.46,14600.0,135.6265,135.7705,134.9229,135.4986,14600.0
2011-10-25 10:10:00,169.55,170.36,169.44,170.36,12100.0,135.5706,136.2182,135.4826,136.2182,12100.0
2011-10-25 10:20:00,170.4,170.98,170.25,170.84,7000.0,136.2502,136.714,136.1303,136.602,7000.0
2011-10-25 10:30:00,170.82,171.42,170.82,171.35,10400.0,136.586,137.0658,136.586,137.0098,10400.0
2011-10-25 10:40:00,171.32,171.45,170.86,171.11,8200.0,136.9858,137.0898,136.618,136.8179,8200.0
2011-10-25 10:50:00,171.11,171.11,170.44,170.57,7600.0,136.8179,136.8179,136.2822,136.3861,7600.0
2011-10-25 11:00:00,170.53,171.21,170.34,170.5,25900.0,136.3542,136.8979,136.2022,136.3302,25900.0
2011-10-25 11:10:00,170.39,170.45,169.54,169.67,12300.0,136.2422,136.2902,135.5626,135.6665,12300.0
2011-10-25 11:20:00,169.74,170.11,169.51,169.82,7400.0,135.7225,136.0183,135.5386,135.7865,7400.0
2011-10-25 11:30:00,169.73,170.2,169.62,169.8,10300.0,135.7145,136.0903,135.6265,135.7705,10300.0
2011-10-25 11:40:00,169.73,169.76,169.41,169.66,5500.0,135.7145,135.7385,135.4586,135.6585,5500.0
2011-10-25 11:50:00,169.64,170.26,169.59,170.26,7900.0,135.6425,136.1383,135.6025,136.1383,7900.0
2011-10-25 12:00:00,170.24,170.89,170.0,170.77,10400.0,136.1223,136.642,135.9304,136.5461,10400.0
2011-10-25 12:10:00,170.83,170.94,170.64,170.94,7400.0,136.594,136.682,136.4421,136.682,7400.0
2011-10-25 12:20:00,170.93,171.05,170.63,170.9,5400.0,136.674,136.77,136.4341,136.65,5400.0
2011-10-25 12:30:00,170.92,171.2,170.69,171.0,12800.0,136.666,136.8899,136.4821,136.73,12800.0
2011-10-25 12:40:00,170.98,170.98,170.06,170.13,11900.0,136.714,136.714,135.9784,136.0343,11900.0
2011-10-25 12:50:00,170.16,170.24,169.85,169.88,8900.0,136.0583,136.1223,135.8104,135.8344,8900.0
2011-10-25 13:00:00,169.88,170.08,169.88,170.06,17100.0,135.8344,135.9943,135.8344,135.9784,17100.0
2011-10-25 13:10:00,170.06,170.12,169.69,169.81,3300.0,135.9784,136.0263,135.6825,135.7785,3300.0
2011-10-25 13:20:00,169.85,170.12,169.69,169.8,3500.0,135.8104,136.0263,135.6825,135.7705,3500.0
2011-10-25 13:30:00,169.63,169.77,169.47,169.72,4200.0,135.6345,135.7465,135.5066,135.7065,4200.0
2011-10-25 13:40:00,169.53,169.72,169.32,169.45,6200.0,135.5546,135.7065,135.3867,135.4906,6200.0
2011-10-25 13:50:00,169.41,170.0,169.41,169.77,11300.0,135.4586,135.9304,135.4586,135.7465,11300.0
2011-10-25 14:00:00,169.81,169.95,169.39,169.93,12000.0,135.7785,135.8904,135.4426,135.8744,12000.0
2011-10-25 14:10:00,169.9,169.94,169.7,169.77,9900.0,135.8504,135.8824,135.6905,135.7465,9900.0
2011-10-25 14:20:00,169.78,170.0,169.66,169.72,6200.0,135.7545,135.9304,135.6585,135.7065,6200.0
2011-10-25 14:30:00,169.69,169.84,169.39,169.43,14000.0,135.6825,135.8024,135.4426,135.4746,14000.0
2011-10-25 14:40:00,169.42,170.04,169.37,169.97,17900.0,135.4666,135.9624,135.4266,135.9064,17900.0
2011-10-25 14:50:00,169.92,170.07,169.79,170.05,16000.0,135.8664,135.9864,135.7625,135.9704,16000.0
2011-10-25 15:00:00,170.05,170.11,169.43,169.43,24900.0,135.9704,136.0183,135.4746,135.4746,24900.0
2011-10-25 15:10:00,169.43,169.49,168.97,168.97,9900.0,135.4746,135.5226,135.1068,135.1068,9900.0
2011-10-25 15:20:00,169.08,169.24,168.85,169.12,10900.0,135.1948,135.3227,135.0109,135.2267,10900.0
2011-10-25 15:30:00,169.12,169.35,168.91,169.0,20000.0,135.2267,135.4106,135.0588,135.1308,20000.0
2011-10-25 15:40:00,168.99,169.18,168.45,168.56,26100.0,135.1228,135.2747,134.691,134.779,26100.0
2011-10-25 15:50:00,168.55,168.69,168.08,168.25,39200.0,134.771,134.8829,134.3952,134.5311,39200.0
2011-10-26 09:30:00,170.6,170.64,169.55,169.55,9300.0,136.4101,136.4421,135.5706,135.5706,9300.0
2011-10-26 09:40:00,169.73,170.17,169.65,169.65,9700.0,135.7145,136.0663,135.6505,135.6505,9700.0
2011-10-26 09:50:00,169.64,169.9,169.15,169.15,9000.0,135.6425,135.8504,135.2507,135.2507,9000.0
2011-10-26 10:00:00,169.44,169.62,168.47,168.47,7900.0,135.4826,135.6265,134.707,134.707,7900.0
2011-10-26 10:10:00,168.45,168.82,168.09,168.72,8600.0,134.691,134.9869,134.4032,134.9069,8600.0
2011-10-26 10:20:00,168.63,168.93,168.51,168.79,10500.0,134.8349,135.0748,134.739,134.9629,10500.0
2011-10-26 10:30:00,168.65,169.33,168.25,169.04,7300.0,134.8509,135.3947,134.5311,135.1628,7300.0
2011-10-26 10:40:00,169.11,169.11,167.9,167.9,27000.0,135.2187,135.2187,134.2512,134.2512,27000.0
2011-10-26 10:50:00,167.64,168.39,167.57,168.2,52900.0,134.0433,134.643,133.9874,134.4911,52900.0
2011-10-26 11:00:00,168.16,169.08,168.16,168.68,13200.0,134.4591,135.1948,134.4591,134.8749,13200.0
2011-10-26 11:10:00,168.52,169.38,168.39,169.18,7600.0,134.747,135.4346,134.643,135.2747,7600.0
2011-10-26 11:20:00,169.15,169.24,168.59,169.24,11100.0,135.2507,135.3227,134.803,135.3227,11100.0
2011-10-26 11:30:00,169.32,169.49,169.18,169.18,13500.0,135.3867,135.5226,135.2747,135.2747,13500.0
2011-10-26 11:40:00,169.02,169.69,169.02,169.63,4600.0,135.1468,135.6825,135.1468,135.6345,4600.0
2011-10-26 11:50:00,169.5,169.53,168.97,168.97,8200.0,135.5306,135.5546,135.1068,135.1068,8200.0
2011-10-26 12:00:00,168.88,169.26,168.81,168.84,3800.0,135.0348,135.3387,134.9789,135.0029,3800.0
2011-10-26 12:10:00,168.85,168.85,168.39,168.6,10200.0,135.0109,135.0109,134.643,134.811,10200.0
2011-10-26 12:20:00,168.49,168.65,168.13,168.41,4800.0,134.723,134.8509,134.4351,134.659,4800.0
2011-10-26 12:30:00,168.29,168.29,168.07,168.18,3600.0,134.5631,134.5631,134.3872,134.4751,3600.0
2011-10-26 12:40:00,168.02,168.13,167.91,167.99,5700.0,134.3472,134.4351,134.2592,134.3232,5700.0
2011-10-26 12:50:00,167.93,168.22,167.66,167.76,5400.0,134.2752,134.5071,134.0593,134.1393,5400.0
2011-10-26 13:00:00,167.73,167.83,167.48,167.52,7200.0,134.1153,134.1953,133.9154,133.9474,7200.0
2011-10-26 13:10:00,167.47,167.61,167.14,167.34,13000.0,133.9074,134.0194,133.6436,133.8035,13000.0
2011-10-26 13:20:00,167.37,168.05,167.32,167.99,18500.0,133.8275,134.3712,133.7875,134.3232,18500.0
2011-10-26 13:30:00,168.04,169.26,167.91,168.94,15800.0,134.3632,135.3387,134.2592,135.0828,15800.0
2011-10-26 13:40:00,168.95,169.0,168.25,168.58,16400.0,135.0908,135.1308,134.5311,134.795,16400.0
2011-10-26 13:50:00,168.55,168.93,168.12,168.49,14300.0,134.771,135.0748,134.4272,134.723,14300.0
2011-10-26 14:00:00,168.57,169.3,168.56,169.3,14500.0,134.787,135.3707,134.779,135.3707,14500.0
2011-10-26 14:10:00,169.16,169.23,168.5,168.5,12400.0,135.2587,135.3147,134.731,134.731,12400.0
2011-10-26 14:20:00,168.56,168.92,168.52,168.54,13600.0,134.779,135.0668,134.747,134.763,13600.0
2011-10-26 14:30:00,168.63,169.48,168.59,169.48,11100.0,134.8349,135.5146,134.803,135.5146,11100.0
2011-10-26 14:40:00,169.35,169.63,168.62,169.07,19400.0,135.4106,135.6345,134.8269,135.1868,19400.0
2011-10-26 14:50:00,169.15,169.73,169.15,169.54,27100.0,135.2507,135.7145,135.2507,135.5626,27100.0
2011-10-26 15:00:00,169.57,169.95,169.44,169.75,26100.0,135.5866,135.8904,135.4826,135.7305,26100.0
2011-10-26 15:10:00,169.75,170.1,169.43,169.45,14900.0,135.7305,136.0103,135.4746,135.4906,14900.0
2011-10-26 15:20:00,169.44,170.14,169.36,170.09,28200.0,135.4826,136.0423,135.4186,136.0023,28200.0
2011-10-26 15:30:00,170.05,170.53,169.78,170.0,23700.0,135.9704,136.3542,135.7545,135.9304,23700.0
2011-10-26 15:40:00,170.08,170.33,169.58,169.71,27000.0,135.9943,136.1942,135.5946,135.6985,27000.0
2011-10-26 15:50:00,169.68,169.86,169.4,169.74,51000.0,135.6745,135.8184,135.4506,135.7225,51000.0
2011-10-27 09:30:00,176.12,177.77,174.11,175.58,43900.0,140.8239,142.1432,139.2167,140.3921,43900.0
2011-10-27 09:40:00,175.57,175.98,174.69,175.36,10900.0,140.3841,140.7119,139.6805,140.2162,10900.0
2011-10-27 09:50:00,175.19,175.25,174.3,174.47,11900.0,140.0803,140.1282,139.3686,139.5045,11900.0
2011-10-27 10:00:00,174.33,174.79,174.13,174.49,23900.0,139.3926,139.7604,139.2327,139.5205,23900.0
2011-10-27 10:10:00,174.57,175.17,174.57,175.17,9300.0,139.5845,140.0643,139.5845,140.0643,9300.0
2011-10-27 10:20:00,175.05,175.05,174.19,174.28,8500.0,139.9683,139.9683,139.2807,139.3526,8500.0
2011-10-27 10:30:00,174.27,174.34,173.75,173.81,6900.0,139.3446,139.4006,138.9288,138.9768,6900.0
2011-10-27 10:40:00,173.85,173.99,173.5,173.55,21500.0,139.0088,139.1207,138.7289,138.7689,21500.0
2011-10-27 10:50:00,173.56,173.99,173.47,173.8,4900.0,138.7769,139.1207,138.705,138.9688,4900.0
2011-10-27 11:00:00,173.8,173.99,173.69,173.78,8600.0,138.9688,139.1207,138.8809,138.9528,8600.0
2011-10-27 11:10:00,173.81,173.92,173.61,173.66,5000.0,138.9768,139.0648,138.8169,138.8569,5000.0
2011-10-27 11:20:00,173.55,173.55,173.35,173.49,3300.0,138.7689,138.7689,138.609,138.721,3300.0
2011-10-27 11:30:00,173.39,173.8,173.33,173.8,9400.0,138.641,138.9688,138.593,138.9688,9400.0
2011-10-27 11:40:00,173.84,173.97,173.38,173.59,7700.0,139.0008,139.1048,138.633,138.8009,7700.0
2011-10-27 11:50:00,173.59,174.07,173.5,174.04,14200.0,138.8009,139.1847,138.7289,139.1607,14200.0
2011-10-27 12:00:00,174.04,174.13,173.93,174.04,18300.0,139.1607,139.2327,139.0728,139.1607,18300.0
2011-10-27 12:10:00,174.03,174.19,173.95,174.08,7500.0,139.1527,139.2807,139.0888,139.1927,7500.0
2011-10-27 12:20:00,174.05,174.13,173.64,174.06,8800.0,139.1687,139.2327,138.8409,139.1767,8800.0
2011-10-27 12:30:00,174.06,174.49,174.01,174.29,23800.0,139.1767,139.5205,139.1367,139.3606,23800.0
2011-10-27 12:40:00,174.33,174.53,174.04,174.53,7100.0,139.3926,139.5525,139.1607,139.5525,7100.0
2011-10-27 12:50:00,174.48,174.6,174.15,174.33,7700.0,139.5125,139.6085,139.2487,139.3926,7700.0
2011-10-27 13:00:00,174.33,174.5,174.2,174.36,9200.0,139.3926,139.5285,139.2887,139.4166,9200.0
2011-10-27 13:10:00,174.43,174.5,174.25,174.45,10100.0,139.4726,139.5285,139.3286,139.4886,10100.0
2011-10-27 13:20:00,174.42,174.61,174.22,174.61,4700.0,139.4646,139.6165,139.3047,139.6165,4700.0
2011-10-27 13:30:00,174.58,174.99,174.58,174.99,8000.0,139.5925,139.9203,139.5925,139.9203,8000.0
2011-10-27 13:40:00,174.91,175.17,174.9,175.03,10000.0,139.8564,140.0643,139.8484,139.9523,10000.0
2011-10-27 13:50:00,175.02,175.19,174.9,174.9,11400.0,139.9443,140.0803,139.8484,139.8484,11400.0
2011-10-27 14:00:00,174.9,175.39,174.9,175.04,9500.0,139.8484,140.2402,139.8484,139.9603,9500.0
2011-10-27 14:10:00,175.08,175.08,174.79,174.93,7300.0,139.9923,139.9923,139.7604,139.8724,7300.0
2011-10-27 14:20:00,174.98,175.28,174.83,175.26,8900.0,139.9123,140.1522,139.7924,140.1362,8900.0
2011-10-27 14:30:00,175.26,176.0,175.15,176.0,24900.0,140.1362,140.7279,140.0483,140.7279,24900.0
2011-10-27 14:40:00,176.0,176.25,175.78,175.78,12900.0,140.7279,140.9278,140.552,140.552,12900.0
2011-10-27 14:50:00,175.77,176.2,175.75,175.97,8600.0,140.544,140.8878,140.528,140.7039,8600.0
2011-10-27 15:00:00,175.91,176.36,175.88,176.05,11100.0,140.656,141.0158,140.632,140.7679,11100.0
2011-10-27 15:10:00,176.11,176.36,175.98,176.36,35300.0,140.8159,141.0158,140.7119,141.0158,35300.0
2011-10-27 15:20:00,176.31,176.74,175.81,175.81,17100.0,140.9758,141.3196,140.576,140.576,17100.0
2011-10-27 15:30:00,175.81,176.07,175.58,175.68,21000.0,140.576,140.7839,140.3921,140.4721,21000.0
2011-10-27 15:40:00,175.68,175.91,174.0,174.38,43000.0,140.4721,140.656,139.1287,139.4326,43000.0
2011-10-27 15:50:00,174.5,174.67,173.84,174.18,79700.0,139.5285,139.6645,139.0008,139.2727,79700.0
2011-10-28 09:30:00,173.53,174.93,172.06,173.4,23300.0,138.7529,139.8724,137.5775,138.649,23300.0
2011-10-28 09:40:00,173.52,173.75,172.83,173.0,11700.0,138.7449,138.9288,138.1932,138.3292,11700.0
2011-10-28 09:50:00,173.02,173.5,172.69,173.36,19000.0,138.3451,138.7289,138.0813,138.617,19000.0
2011-10-28 10:00:00,173.25,173.29,172.78,173.09,13100.0,138.529,138.561,138.1532,138.4011,13100.0
2011-10-28 10:10:00,173.01,173.43,172.92,173.13,9400.0,138.3371,138.673,138.2652,138.4331,9400.0
2011-10-28 10:20:00,173.25,173.27,172.8,172.83,6400.0,138.529,138.545,138.1692,138.1932,6400.0
2011-10-28 10:30:00,172.85,173.09,172.85,172.94,5500.0,138.2092,138.4011,138.2092,138.2812,5500.0
2011-10-28 10:40:00,173.09,173.19,172.78,173.02,3800.0,138.4011,138.4811,138.1532,138.3451,3800.0
2011-10-28 10:50:00,173.02,173.15,172.71,173.05,4100.0,138.3451,138.4491,138.0973,138.3691,4100.0
2011-10-28 11:00:00,173.06,173.09,172.87,172.87,5100.0,138.3771,138.4011,138.2252,138.2252,5100.0
2011-10-28 11:10:00,172.87,173.06,172.81,172.87,4000.0,138.2252,138.3771,138.1772,138.2252,4000.0
2011-10-28 11:20:00,172.88,173.17,172.77,173.11,9400.0,138.2332,138.4651,138.1452,138.4171,9400.0
2011-10-28 11:30:00,173.14,173.22,172.98,172.98,12400.0,138.4411,138.5051,138.3132,138.3132,12400.0
2011-10-28 11:40:00,172.94,173.16,172.66,172.66,6500.0,138.2812,138.4571,138.0573,138.0573,6500.0
2011-10-28 11:50:00,172.7,172.81,172.15,172.37,5100.0,138.0893,138.1772,137.6495,137.8254,5100.0
2011-10-28 12:00:00,172.27,172.97,172.22,172.95,9400.0,137.7455,138.3052,137.7055,138.2892,9400.0
2011-10-28 12:10:00,172.84,173.18,172.7,172.86,9600.0,138.2012,138.4731,138.0893,138.2172,9600.0
2011-10-28 12:20:00,172.8,172.92,172.65,172.83,4600.0,138.1692,138.2652,138.0493,138.1932,4600.0
2011-10-28 12:30:00,172.72,173.03,172.71,172.89,8200.0,138.1053,138.3531,138.0973,138.2412,8200.0
2011-10-28 12:40:00,172.88,173.18,172.88,173.15,5800.0,138.2332,138.4731,138.2332,138.4491,5800.0
2011-10-28 12:50:00,173.14,173.53,173.04,173.47,5700.0,138.4411,138.7529,138.3611,138.705,5700.0
2011-10-28 13:00:00,173.45,173.72,173.3,173.3,3400.0,138.689,138.9049,138.569,138.569,3400.0
2011-10-28 13:10:00,173.43,173.51,173.23,173.35,2900.0,138.673,138.7369,138.5131,138.609,2900.0
2011-10-28 13:20:00,173.4,173.85,173.4,173.7,2300.0,138.649,139.0088,138.649,138.8889,2300.0
2011-10-28 13:30:00,173.73,173.73,173.21,173.3,4600.0,138.9129,138.9129,138.4971,138.569,4600.0
2011-10-28 13:40:00,173.31,173.37,172.97,173.37,6900.0,138.577,138.625,138.3052,138.625,6900.0
2011-10-28 13:50:00,173.26,173.62,173.26,173.32,3000.0,138.537,138.8249,138.537,138.585,3000.0
2011-10-28 14:00:00,173.4,173.67,173.12,173.55,6100.0,138.649,138.8649,138.4251,138.7689,6100.0
2011-10-28 14:10:00,173.47,173.54,172.96,173.08,7500.0,138.705,138.7609,138.2972,138.3931,7500.0
2011-10-28 14:20:00,173.14,173.41,173.14,173.32,2900.0,138.4411,138.657,138.4411,138.585,2900.0
2011-10-28 14:30:00,173.31,173.45,173.09,173.2,5100.0,138.577,138.689,138.4011,138.4891,5100.0
2011-10-28 14:40:00,173.28,173.48,173.17,173.2,9400.0,138.553,138.713,138.4651,138.4891,9400.0
2011-10-28 14:50:00,173.2,173.27,172.74,172.95,16500.0,138.4891,138.545,138.1213,138.2892,16500.0
2011-10-28 15:00:00,172.91,173.47,172.75,173.3,14000.0,138.2572,138.705,138.1293,138.569,14000.0
2011-10-28 15:10:00,173.26,173.33,173.0,173.24,6600.0,138.537,138.593,138.3292,138.5211,6600.0
2011-10-28 15:20:00,173.24,173.49,173.14,173.47,6600.0,138.5211,138.721,138.4411,138.705,6600.0
2011-10-28 15:30:00,173.35,173.68,173.2,173.46,10300.0,138.609,138.8729,138.4891,138.697,10300.0
2011-10-28 15:40:00,173.6,173.89,173.47,173.82,9800.0,138.8089,139.0408,138.705,138.9848,9800.0
2011-10-28 15:50:00,173.95,174.29,173.8,173.92,20200.0,139.0888,139.3606,138.9688,139.0648,20200.0
2011-10-31 09:30:00,172.02,172.48,171.79,172.12,7100.0,137.5456,137.9134,137.3616,137.6255,7100.0
2011-10-31 09:40:00,172.29,172.44,171.91,172.31,6300.0,137.7614,137.8814,137.4576,137.7774,6300.0
2011-10-31 09:50:00,172.3,173.36,172.12,173.36,6000.0,137.7694,138.617,137.6255,138.617,6000.0
2011-10-31 10:00:00,173.17,173.79,172.89,173.79,3800.0,138.4651,138.9608,138.2412,138.9608,3800.0
2011-10-31 10:10:00,173.86,174.73,173.86,174.41,15200.0,139.0168,139.7124,139.0168,139.4566,15200.0
2011-10-31 10:20:00,174.27,174.88,174.09,174.88,14000.0,139.3446,139.8324,139.2007,139.8324,14000.0
2011-10-31 10:30:00,174.88,175.95,174.85,175.8,17700.0,139.8324,140.6879,139.8084,140.568,17700.0
2011-10-31 10:40:00,175.89,175.89,175.04,175.18,6100.0,140.64,140.64,139.9603,140.0723,6100.0
2011-10-31 10:50:00,175.18,175.64,174.91,175.35,7600.0,140.0723,140.4401,139.8564,140.2082,7600.0
2011-10-31 11:00:00,175.48,175.88,175.29,175.65,6000.0,140.3121,140.632,140.1602,140.4481,6000.0
2011-10-31 11:10:00,175.66,175.66,174.96,175.03,9500.0,140.4561,140.4561,139.8963,139.9523,9500.0
2011-10-31 11:20:00,175.07,175.21,174.73,175.05,8900.0,139.9843,140.0962,139.7124,139.9683,8900.0
2011-10-31 11:30:00,174.99,175.37,174.99,175.09,5300.0,139.9203,140.2242,139.9203,140.0003,5300.0
2011-10-31 11:40:00,175.08,175.46,175.08,175.34,4500.0,139.9923,140.2961,139.9923,140.2002,4500.0
2011-10-31 11:50:00,175.29,175.46,174.85,175.12,4300.0,140.1602,140.2961,139.8084,140.0243,4300.0
2011-10-31 12:00:00,174.95,175.14,174.63,174.92,8600.0,139.8884,140.0403,139.6325,139.8644,8600.0
2011-10-31 12:10:00,174.93,174.94,174.03,174.05,12200.0,139.8724,139.8804,139.1527,139.1687,12200.0
2011-10-31 12:20:00,174.08,174.13,173.49,173.49,12000.0,139.1927,139.2327,138.721,138.721,12000.0
2011-10-31 12:30:00,173.38,173.64,173.26,173.49,13500.0,138.633,138.8409,138.537,138.721,13500.0
2011-10-31 12:40:00,173.5,173.59,173.14,173.4,11800.0,138.7289,138.8009,138.4411,138.649,11800.0
2011-10-31 12:50:00,173.31,173.6,173.22,173.22,6900.0,138.577,138.8089,138.5051,138.5051,6900.0
2011-10-31 13:00:00,173.23,173.78,173.22,173.37,9100.0,138.5131,138.9528,138.5051,138.625,9100.0
2011-10-31 13:10:00,173.44,173.73,173.37,173.46,9600.0,138.681,138.9129,138.625,138.697,9600.0
2011-10-31 13:20:00,173.43,173.56,173.16,173.22,12100.0,138.673,138.7769,138.4571,138.5051,12100.0
2011-10-31 13:30:00,173.22,173.83,173.14,173.77,10700.0,138.5051,138.9928,138.4411,138.9448,10700.0
2011-10-31 13:40:00,173.88,173.88,173.54,173.59,7600.0,139.0328,139.0328,138.7609,138.8009,7600.0
2011-10-31 13:50:00,173.72,173.72,173.47,173.56,7300.0,138.9049,138.9049,138.705,138.7769,7300.0
2011-10-31 14:00:00,173.51,173.74,173.22,173.3,9500.0,138.7369,138.9208,138.5051,138.569,9500.0
2011-10-31 14:10:00,173.3,173.42,172.98,173.09,9400.0,138.569,138.665,138.3132,138.4011,9400.0
2011-10-31 14:20:00,173.18,173.46,173.02,173.34,20600.0,138.4731,138.697,138.3451,138.601,20600.0
2011-10-31 14:30:00,173.43,173.47,172.68,172.75,13500.0,138.673,138.705,138.0733,138.1293,13500.0
2011-10-31 14:40:00,172.81,173.16,172.74,173.01,11400.0,138.1772,138.4571,138.1213,138.3371,11400.0
2011-10-31 14:50:00,173.06,173.49,173.06,173.36,13300.0,138.3771,138.721,138.3771,138.617,13300.0
2011-10-31 15:00:00,173.28,173.4,172.99,173.14,23800.0,138.553,138.649,138.3212,138.4411,23800.0
2011-10-31 15:10:00,173.1,173.37,172.92,172.93,25700.0,138.4091,138.625,138.2652,138.2732,25700.0
2011-10-31 15:20:00,172.9,173.1,172.58,172.76,21300.0,138.2492,138.4091,137.9933,138.1373,21300.0
2011-10-31 15:30:00,172.68,173.17,172.46,173.1,31300.0,138.0733,138.4651,137.8974,138.4091,31300.0
2011-10-31 15:40:00,173.01,173.07,172.12,172.46,47700.0,138.3371,138.3851,137.6255,137.8974,47700.0
2011-10-31 15:50:00,172.45,172.65,171.29,171.41,85800.0,137.8894,138.0493,136.9619,137.0578,85800.0
2011-11-01 09:30:00,166.01,167.83,166.0,167.83,22000.0,132.74,134.1953,132.732,134.1953,22000.0
2011-11-01 09:40:00,167.67,168.27,167.44,167.54,31000.0,134.0673,134.5471,133.8834,133.9634,31000.0
2011-11-01 09:50:00,167.33,168.32,167.21,168.12,18500.0,133.7955,134.5871,133.6995,134.4272,18500.0
2011-11-01 10:00:00,168.16,169.61,167.29,169.3,21700.0,134.4591,135.6185,133.7635,135.3707,21700.0
2011-11-01 10:10:00,169.16,170.47,169.15,169.92,13000.0,135.2587,136.3062,135.2507,135.8664,13000.0
2011-11-01 10:20:00,169.84,171.34,169.5,171.06,17500.0,135.8024,137.0018,135.5306,136.7779,17500.0
2011-11-01 10:30:00,171.03,171.5,170.76,171.42,14300.0,136.754,137.1298,136.5381,137.0658,14300.0
2011-11-01 10:40:00,171.55,171.9,171.11,171.9,21400.0,137.1697,137.4496,136.8179,137.4496,21400.0
2011-11-01 10:50:00,171.91,172.63,171.75,172.01,31100.0,137.4576,138.0333,137.3297,137.5376,31100.0
2011-11-01 11:00:00,172.05,172.31,171.7,171.85,11000.0,137.5695,137.7774,137.2897,137.4096,11000.0
2011-11-01 11:10:00,172.05,172.97,172.05,172.76,7800.0,137.5695,138.3052,137.5695,138.1373,7800.0
2011-11-01 11:20:00,172.78,172.93,171.94,172.25,7600.0,138.1532,138.2732,137.4816,137.7295,7600.0
2011-11-01 11:30:00,172.11,172.23,170.87,171.08,21200.0,137.6175,137.7135,136.626,136.7939,21200.0
2011-11-01 11:40:00,171.18,171.19,170.23,170.37,7700.0,136.8739,136.8819,136.1143,136.2262,7700.0
2011-11-01 11:50:00,170.49,170.54,170.12,170.21,6900.0,136.3222,136.3622,136.0263,136.0983,6900.0
2011-11-01 12:00:00,170.25,171.04,169.7,170.94,24800.0,136.1303,136.762,135.6905,136.682,24800.0
2011-11-01 12:10:00,170.92,171.46,170.76,170.87,20500.0,136.666,137.0978,136.5381,136.626,20500.0
2011-11-01 12:20:00,170.88,171.23,170.52,171.09,10200.0,136.634,136.9139,136.3462,136.8019,10200.0
2011-11-01 12:30:00,171.03,171.54,170.76,171.26,12100.0,136.754,137.1617,136.5381,136.9379,12100.0
2011-11-01 12:40:00,171.33,171.34,170.28,170.36,7300.0,136.9938,137.0018,136.1543,136.2182,7300.0
2011-11-01 12:50:00,170.48,170.48,169.81,169.89,4600.0,136.3142,136.3142,135.7785,135.8424,4600.0
2011-11-01 13:00:00,169.79,170.43,169.45,169.88,11700.0,135.7625,136.2742,135.4906,135.8344,11700.0
2011-11-01 13:10:00,169.84,170.29,169.64,169.82,8000.0,135.8024,136.1623,135.6425,135.7865,8000.0
2011-11-01 13:20:00,169.82,170.97,169.29,170.87,10700.0,135.7865,136.706,135.3627,136.626,10700.0
2011-11-01 13:30:00,170.97,171.63,170.33,170.9,20400.0,136.706,137.2337,136.1942,136.65,20400.0
2011-11-01 13:40:00,170.92,172.5,170.92,171.83,30500.0,136.666,137.9294,136.666,137.3936,30500.0
2011-11-01 13:50:00,171.95,172.32,170.48,170.91,14500.0,137.4896,137.7854,136.3142,136.658,14500.0
2011-11-01 14:00:00,170.81,171.92,170.59,171.75,7300.0,136.578,137.4656,136.4021,137.3297,7300.0
2011-11-01 14:10:00,171.72,171.94,171.38,171.54,9700.0,137.3057,137.4816,137.0338,137.1617,9700.0
2011-11-01 14:20:00,171.63,172.11,171.5,171.69,9900.0,137.2337,137.6175,137.1298,137.2817,9900.0
2011-11-01 14:30:00,171.69,171.78,170.77,170.97,13300.0,137.2817,137.3537,136.5461,136.706,13300.0
2011-11-01 14:40:00,170.82,171.34,170.66,171.06,10800.0,136.586,137.0018,136.4581,136.7779,10800.0
2011-11-01 14:50:00,171.06,171.32,170.09,170.33,14000.0,136.7779,136.9858,136.0023,136.1942,14000.0
2011-11-01 15:00:00,170.33,170.55,169.34,169.45,13600.0,136.1942,136.3702,135.4027,135.4906,13600.0
2011-11-01 15:10:00,169.45,170.45,169.45,170.28,13000.0,135.4906,136.2902,135.4906,136.1543,13000.0
2011-11-01 15:20:00,170.33,170.5,169.64,170.29,12100.0,136.1942,136.3302,135.6425,136.1623,12100.0
2011-11-01 15:30:00,170.29,171.42,170.18,171.28,15100.0,136.1623,137.0658,136.0743,136.9539,15100.0
2011-11-01 15:40:00,171.29,171.29,169.53,170.04,34700.0,136.9619,136.9619,135.5546,135.9624,34700.0
2011-11-01 15:50:00,169.97,170.05,169.36,169.62,53000.0,135.9064,135.9704,135.4186,135.6265,53000.0
2011-11-02 09:30:00,172.0,172.6,171.31,171.43,9300.0,137.5296,138.0093,136.9778,137.0738,9300.0
2011-11-02 09:40:00,171.27,171.98,171.27,171.86,3400.0,136.9459,137.5136,136.9459,137.4176,3400.0
2011-11-02 09:50:00,171.83,171.83,171.28,171.48,9700.0,137.3936,137.3936,136.9539,137.1138,9700.0
2011-11-02 10:00:00,171.55,172.56,171.55,172.56,12500.0,137.1697,137.9773,137.1697,137.9773,12500.0
2011-11-02 10:10:00,172.46,172.57,172.03,172.24,5600.0,137.8974,137.9853,137.5535,137.7215,5600.0
2011-11-02 10:20:00,172.24,172.45,171.99,172.01,7400.0,137.7215,137.8894,137.5216,137.5376,7400.0
2011-11-02 10:30:00,172.01,172.12,171.37,172.08,14000.0,137.5376,137.6255,137.0258,137.5935,14000.0
2011-11-02 10:40:00,172.08,172.74,172.03,172.65,7400.0,137.5935,138.1213,137.5535,138.0493,7400.0
2011-11-02 10:50:00,172.65,173.17,172.65,172.89,3500.0,138.0493,138.4651,138.0493,138.2412,3500.0
2011-11-02 11:00:00,172.89,173.36,172.86,173.2,7400.0,138.2412,138.617,138.2172,138.4891,7400.0
2011-11-02 11:10:00,173.2,174.24,173.17,174.16,22100.0,138.4891,139.3206,138.4651,139.2567,22100.0
2011-11-02 11:20:00,174.12,174.21,173.82,173.88,6600.0,139.2247,139.2967,138.9848,139.0328,6600.0
2011-11-02 11:30:00,173.91,173.93,173.52,173.52,7500.0,139.0568,139.0728,138.7449,138.7449,7500.0
2011-11-02 11:40:00,173.54,173.62,173.19,173.26,5400.0,138.7609,138.8249,138.4811,138.537,5400.0
2011-11-02 11:50:00,172.91,173.15,172.76,172.87,5300.0,138.2572,138.4491,138.1373,138.2252,5300.0
2011-11-02 12:00:00,172.88,172.99,172.65,172.89,6700.0,138.2332,138.3212,138.0493,138.2412,6700.0
2011-11-02 12:10:00,172.96,173.58,172.71,172.71,11400.0,138.2972,138.7929,138.0973,138.0973,11400.0
2011-11-02 12:20:00,172.79,172.98,172.51,172.89,9600.0,138.1612,138.3132,137.9374,138.2412,9600.0
2011-11-02 12:30:00,172.89,173.17,172.43,172.86,9000.0,138.2412,138.4651,137.8734,138.2172,9000.0
2011-11-02 12:40:00,173.02,173.37,172.35,172.35,6900.0,138.3451,138.625,137.8094,137.8094,6900.0
2011-11-02 12:50:00,172.26,172.55,172.19,172.32,4900.0,137.7375,137.9693,137.6815,137.7854,4900.0
2011-11-02 13:00:00,172.0,172.13,171.59,171.84,11200.0,137.5296,137.6335,137.2017,137.4016,11200.0
2011-11-02 13:10:00,171.9,172.25,171.9,172.06,8600.0,137.4496,137.7295,137.4496,137.5775,8600.0
2011-11-02 13:20:00,172.02,172.59,171.72,172.51,13000.0,137.5456,138.0013,137.3057,137.9374,13000.0
2011-11-02 13:30:00,172.46,172.73,172.39,172.49,10000.0,137.8974,138.1133,137.8414,137.9214,10000.0
2011-11-02 13:40:00,172.45,173.14,172.31,173.03,11900.0,137.8894,138.4411,137.7774,138.3531,11900.0
2011-11-02 13:50:00,173.03,173.43,173.0,173.26,26600.0,138.3531,138.673,138.3292,138.537,26600.0
2011-11-02 14:00:00,173.27,173.6,173.06,173.32,24100.0,138.545,138.8089,138.3771,138.585,24100.0
2011-11-02 14:10:00,173.14,173.57,172.79,173.38,15800.0,138.4411,138.7849,138.1612,138.633,15800.0
2011-11-02 14:20:00,173.3,173.66,173.14,173.55,7200.0,138.569,138.8569,138.4411,138.7689,7200.0
2011-11-02 14:30:00,173.45,174.04,173.27,173.84,10500.0,138.689,139.1607,138.545,139.0008,10500.0
2011-11-02 14:40:00,173.86,174.15,173.84,174.09,14600.0,139.0168,139.2487,139.0008,139.2007,14600.0
2011-11-02 14:50:00,174.09,174.5,174.06,174.22,7700.0,139.2007,139.5285,139.1767,139.3047,7700.0
2011-11-02 15:00:00,174.34,174.67,174.0,174.66,23600.0,139.4006,139.6645,139.1287,139.6565,23600.0
2011-11-02 15:10:00,174.31,174.66,174.04,174.66,16800.0,139.3766,139.6565,139.1607,139.6565,16800.0
2011-11-02 15:20:00,174.7,175.12,174.62,175.08,27100.0,139.6885,140.0243,139.6245,139.9923,27100.0
2011-11-02 15:30:00,175.08,175.23,174.38,174.79,24300.0,139.9923,140.1122,139.4326,139.7604,24300.0
2011-11-02 15:40:00,174.79,175.13,173.99,174.25,38400.0,139.7604,140.0323,139.1207,139.3286,38400.0
2011-11-02 15:50:00,174.3,174.71,174.03,174.53,46800.0,139.3686,139.6965,139.1527,139.5525,46800.0
2011-11-03 09:30:00,176.2,176.76,176.2,176.62,8900.0,140.8878,141.3356,140.8878,141.2237,8900.0
2011-11-03 09:40:00,176.5,176.91,176.0,176.49,13200.0,141.1277,141.4556,140.7279,141.1197,13200.0
2011-11-03 09:50:00,176.61,177.18,176.19,177.02,17400.0,141.2157,141.6714,140.8798,141.5435,17400.0
2011-11-03 10:00:00,177.15,177.16,176.0,176.85,17800.0,141.6475,141.6554,140.7279,141.4076,17800.0
2011-11-03 10:10:00,177.02,177.3,176.2,177.09,16800.0,141.5435,141.7674,140.8878,141.5995,16800.0
2011-11-03 10:20:00,177.03,177.22,176.18,176.77,11000.0,141.5515,141.7034,140.8718,141.3436,11000.0
2011-11-03 10:30:00,176.82,177.34,176.67,176.79,10300.0,141.3836,141.7994,141.2636,141.3596,10300.0
2011-11-03 10:40:00,176.99,178.14,176.99,177.58,12600.0,141.5195,142.439,141.5195,141.9913,12600.0
2011-11-03 10:50:00,177.58,177.95,177.3,177.55,13500.0,141.9913,142.2871,141.7674,141.9673,13500.0
2011-11-03 11:00:00,177.49,177.81,177.0,177.25,10800.0,141.9193,142.1752,141.5275,141.7274,10800.0
2011-11-03 11:10:00,177.33,177.95,177.14,177.89,20900.0,141.7914,142.2871,141.6395,142.2391,20900.0
2011-11-03 11:20:00,177.99,178.38,177.91,178.23,8100.0,142.3191,142.6309,142.2551,142.511,8100.0
2011-11-03 11:30:00,178.31,178.47,177.98,178.16,9500.0,142.575,142.7029,142.3111,142.455,9500.0
2011-11-03 11:40:00,178.13,178.26,177.79,178.26,6200.0,142.4311,142.535,142.1592,142.535,6200.0
2011-11-03 11:50:00,178.28,178.52,177.36,177.43,13200.0,142.551,142.7429,141.8154,141.8713,13200.0
2011-11-03 12:00:00,177.42,178.29,177.3,178.16,16900.0,141.8633,142.559,141.7674,142.455,16900.0
2011-11-03 12:10:00,178.24,178.53,177.94,178.07,17400.0,142.519,142.7509,142.2791,142.3831,17400.0
2011-11-03 12:20:00,178.03,178.45,177.84,178.32,7200.0,142.3511,142.6869,142.1992,142.583,7200.0
2011-11-03 12:30:00,178.44,178.44,177.53,177.63,9800.0,142.6789,142.6789,141.9513,142.0313,9800.0
2011-11-03 12:40:00,177.7,178.28,177.25,178.28,6800.0,142.0872,142.551,141.7274,142.551,6800.0
2011-11-03 12:50:00,178.42,178.69,178.27,178.64,14200.0,142.6629,142.8788,142.543,142.8388,14200.0
2011-11-03 13:00:00,178.64,178.69,178.17,178.67,5700.0,142.8388,142.8788,142.463,142.8628,5700.0
2011-11-03 13:10:00,178.72,178.89,178.6,178.88,8800.0,142.9028,143.0387,142.8069,143.0307,8800.0
2011-11-03 13:20:00,178.89,178.89,178.38,178.46,4200.0,143.0387,143.0387,142.6309,142.6949,4200.0
2011-11-03 13:30:00,178.39,178.75,178.18,178.75,5900.0,142.6389,142.9268,142.471,142.9268,5900.0
2011-11-03 13:40:00,178.73,179.04,178.59,179.0,11000.0,142.9108,143.1587,142.7989,143.1267,11000.0
2011-11-03 13:50:00,179.04,179.24,178.41,178.42,8100.0,143.1587,143.3186,142.6549,142.6629,8100.0
2011-11-03 14:00:00,178.51,179.35,178.36,179.25,12000.0,142.7349,143.4066,142.615,143.3266,12000.0
2011-11-03 14:10:00,179.26,179.27,178.66,178.71,18300.0,143.3346,143.3426,142.8548,142.8948,18300.0
2011-11-03 14:20:00,178.57,178.73,178.22,178.38,7600.0,142.7829,142.9108,142.503,142.6309,7600.0
2011-11-03 14:30:00,178.51,178.77,178.35,178.74,9600.0,142.7349,142.9428,142.607,142.9188,9600.0
2011-11-03 14:40:00,178.77,178.77,178.1,178.34,7700.0,142.9428,142.9428,142.4071,142.599,7700.0
2011-11-03 14:50:00,178.22,178.58,178.04,178.56,7600.0,142.503,142.7909,142.3591,142.7749,7600.0
2011-11-03 15:00:00,178.48,179.03,178.48,178.78,11100.0,142.7109,143.1507,142.7109,142.9508,11100.0
2011-11-03 15:10:00,178.91,178.96,178.43,178.65,13100.0,143.0547,143.0947,142.6709,142.8468,13100.0
2011-11-03 15:20:00,178.71,179.04,178.47,178.88,13100.0,142.8948,143.1587,142.7029,143.0307,13100.0
2011-11-03 15:30:00,178.89,179.23,178.6,178.71,17400.0,143.0387,143.3106,142.8069,142.8948,17400.0
2011-11-03 15:40:00,178.76,179.17,178.44,178.96,21100.0,142.9348,143.2626,142.6789,143.0947,21100.0
2011-11-03 15:50:00,178.96,179.5,178.87,179.08,36000.0,143.0947,143.5265,143.0227,143.1907,36000.0
2011-11-04 09:30:00,177.52,177.88,177.25,177.6,9700.0,141.9433,142.2312,141.7274,142.0073,9700.0
2011-11-04 09:40:00,177.49,178.31,177.2,178.11,6900.0,141.9193,142.575,141.6874,142.4151,6900.0
2011-11-04 09:50:00,178.35,178.39,177.2,177.22,4700.0,142.607,142.6389,141.6874,141.7034,4700.0
2011-11-04 10:00:00,177.22,177.7,177.21,177.31,5000.0,141.7034,142.0872,141.6954,141.7754,5000.0
2011-11-04 10:10:00,177.55,177.74,176.94,176.94,14800.0,141.9673,142.1192,141.4795,141.4795,14800.0
2011-11-04 10:20:00,177.28,177.36,176.87,177.0,14700.0,141.7514,141.8154,141.4236,141.5275,14700.0
2011-11-04 10:30:00,176.9,176.9,176.17,176.17,3900.0,141.4476,141.4476,140.8639,140.8639,3900.0
2011-11-04 10:40:00,176.34,176.97,176.34,176.86,7500.0,140.9998,141.5035,140.9998,141.4156,7500.0
2011-11-04 10:50:00,176.78,176.91,176.52,176.73,6700.0,141.3516,141.4556,141.1437,141.3116,6700.0
2011-11-04 11:00:00,176.99,177.0,176.5,176.5,8900.0,141.5195,141.5275,141.1277,141.1277,8900.0
2011-11-04 11:10:00,176.69,177.01,176.55,176.65,5700.0,141.2796,141.5355,141.1677,141.2477,5700.0
2011-11-04 11:20:00,176.48,176.72,176.04,176.6,22800.0,141.1117,141.3036,140.7599,141.2077,22800.0
2011-11-04 11:30:00,176.6,176.84,176.18,176.71,4800.0,141.2077,141.3996,140.8718,141.2956,4800.0
2011-11-04 11:40:00,176.61,176.94,176.45,176.79,6700.0,141.2157,141.4795,141.0877,141.3596,6700.0
2011-11-04 11:50:00,176.79,177.28,176.55,177.28,4000.0,141.3596,141.7514,141.1677,141.7514,4000.0
2011-11-04 12:00:00,177.25,177.5,177.2,177.23,9700.0,141.7274,141.9273,141.6874,141.7114,9700.0
2011-11-04 12:10:00,177.2,177.62,177.2,177.54,9300.0,141.6874,142.0233,141.6874,141.9593,9300.0
2011-11-04 12:20:00,177.74,177.83,177.48,177.72,4700.0,142.1192,142.1912,141.9113,142.1032,4700.0
2011-11-04 12:30:00,177.69,177.69,177.24,177.35,2100.0,142.0792,142.0792,141.7194,141.8074,2100.0
2011-11-04 12:40:00,177.32,177.46,177.0,177.0,6600.0,141.7834,141.8953,141.5275,141.5275,6600.0
2011-11-04 12:50:00,177.15,177.61,177.05,177.44,2000.0,141.6475,142.0153,141.5675,141.8793,2000.0
2011-11-04 13:00:00,177.57,177.7,177.36,177.7,2300.0,141.9833,142.0872,141.8154,142.0872,2300.0
2011-11-04 13:10:00,177.67,178.19,177.67,177.95,2300.0,142.0632,142.479,142.0632,142.2871,2300.0
2011-11-04 13:20:00,178.01,178.14,177.8,178.03,2300.0,142.3351,142.439,142.1672,142.3511,2300.0
2011-11-04 13:30:00,177.93,177.99,177.67,177.79,3000.0,142.2711,142.3191,142.0632,142.1592,3000.0
2011-11-04 13:40:00,177.79,179.05,177.79,178.6,4000.0,142.1592,143.1667,142.1592,142.8069,4000.0
2011-11-04 13:50:00,178.75,178.94,178.27,178.4,4500.0,142.9268,143.0787,142.543,142.6469,4500.0
2011-11-04 14:00:00,178.4,178.7,178.4,178.53,3400.0,142.6469,142.8868,142.6469,142.7509,3400.0
2011-11-04 14:10:00,178.53,178.75,178.33,178.75,5600.0,142.7509,142.9268,142.591,142.9268,5600.0
2011-11-04 14:20:00,178.69,178.92,178.61,178.79,4200.0,142.8788,143.0627,142.8149,142.9588,4200.0
2011-11-04 14:30:00,178.78,178.84,178.0,178.0,3200.0,142.9508,142.9988,142.3271,142.3271,3200.0
2011-11-04 14:40:00,177.99,178.65,177.98,178.65,7800.0,142.3191,142.8468,142.3111,142.8468,7800.0
2011-11-04 14:50:00,178.56,178.6,178.21,178.31,4600.0,142.7749,142.8069,142.495,142.575,4600.0
2011-11-04 15:00:00,178.36,178.36,177.66,177.66,4800.0,142.615,142.615,142.0552,142.0552,4800.0
2011-11-04 15:10:00,177.68,178.26,177.66,178.09,5000.0,142.0712,142.535,142.0552,142.3991,5000.0
2011-11-04 15:20:00,178.18,178.18,177.55,177.9,13900.0,142.471,142.471,141.9673,142.2471,13900.0
2011-11-04 15:30:00,177.94,178.25,177.76,177.84,16500.0,142.2791,142.527,142.1352,142.1992,16500.0
2011-11-04 15:40:00,177.91,178.71,177.91,178.3,11000.0,142.2551,142.8948,142.2551,142.567,11000.0
2011-11-04 15:50:00,178.24,178.33,177.74,178.27,37300.0,142.519,142.591,142.1192,142.543,37300.0
2011-11-07 09:30:00,178.36,178.99,178.33,178.59,6100.0,142.615,143.1187,142.591,142.7989,6100.0
2011-11-07 09:40:00,178.53,178.78,178.12,178.35,4300.0,142.7509,142.9508,142.4231,142.607,4300.0
2011-11-07 09:50:00,178.23,178.5,178.07,178.16,7100.0,142.511,142.7269,142.3831,142.455,7100.0
2011-11-07 10:00:00,178.33,178.33,177.54,177.93,4300.0,142.591,142.591,141.9593,142.2711,4300.0
2011-11-07 10:10:00,178.0,178.26,177.64,177.64,4400.0,142.3271,142.535,142.0393,142.0393,4400.0
2011-11-07 10:20:00,177.63,177.93,177.5,177.61,3600.0,142.0313,142.2711,141.9273,142.0153,3600.0
2011-11-07 10:30:00,177.39,177.49,176.62,176.77,3900.0,141.8394,141.9193,141.2237,141.3436,3900.0
2011-11-07 10:40:00,176.77,176.77,176.26,176.35,4600.0,141.3436,141.3436,140.9358,141.0078,4600.0
2011-11-07 10:50:00,176.55,176.55,175.89,176.45,5600.0,141.1677,141.1677,140.64,141.0877,5600.0
2011-11-07 11:00:00,176.35,177.09,176.35,176.69,4100.0,141.0078,141.5995,141.0078,141.2796,4100.0
2011-11-07 11:10:00,176.61,177.13,176.61,176.87,2800.0,141.2157,141.6315,141.2157,141.4236,2800.0
2011-11-07 11:20:00,176.69,176.8,176.22,176.34,6500.0,141.2796,141.3676,140.9038,140.9998,6500.0
2011-11-07 11:30:00,176.35,176.66,176.15,176.64,4100.0,141.0078,141.2557,140.8479,141.2397,4100.0
2011-11-07 11:40:00,176.57,176.71,176.28,176.57,3800.0,141.1837,141.2956,140.9518,141.1837,3800.0
2011-11-07 11:50:00,176.62,176.86,176.26,176.44,2200.0,141.2237,141.4156,140.9358,141.0797,2200.0
2011-11-07 12:00:00,176.44,176.65,176.44,176.58,1700.0,141.0797,141.2477,141.0797,141.1917,1700.0
2011-11-07 12:10:00,176.49,176.57,175.35,175.43,4100.0,141.1197,141.1837,140.2082,140.2722,4100.0
2011-11-07 12:20:00,175.44,175.48,175.14,175.31,2400.0,140.2802,140.3121,140.0403,140.1762,2400.0
2011-11-07 12:30:00,175.26,175.99,175.03,175.99,7000.0,140.1362,140.7199,139.9523,140.7199,7000.0
2011-11-07 12:40:00,176.02,176.04,175.78,175.83,3100.0,140.7439,140.7599,140.552,140.592,3100.0
2011-11-07 12:50:00,175.83,175.97,175.8,175.97,3000.0,140.592,140.7039,140.568,140.7039,3000.0
2011-11-07 13:00:00,175.89,175.97,175.71,175.97,4100.0,140.64,140.7039,140.496,140.7039,4100.0
2011-11-07 13:10:00,175.87,176.29,175.87,176.29,3000.0,140.624,140.9598,140.624,140.9598,3000.0
2011-11-07 13:20:00,176.29,176.5,176.13,176.5,3000.0,140.9598,141.1277,140.8319,141.1277,3000.0
2011-11-07 13:30:00,176.66,176.66,176.39,176.42,3300.0,141.2557,141.2557,141.0398,141.0638,3300.0
2011-11-07 13:40:00,176.37,176.7,176.37,176.49,3700.0,141.0238,141.2876,141.0238,141.1197,3700.0
2011-11-07 13:50:00,176.63,177.25,176.3,176.85,10300.0,141.2317,141.7274,140.9678,141.4076,10300.0
2011-11-07 14:00:00,177.05,177.66,176.71,177.31,7800.0,141.5675,142.0552,141.2956,141.7754,7800.0
2011-11-07 14:10:00,177.43,177.81,177.19,177.46,6400.0,141.8713,142.1752,141.6794,141.8953,6400.0
2011-11-07 14:20:00,177.44,177.91,177.32,177.87,6100.0,141.8793,142.2551,141.7834,142.2232,6100.0
2011-11-07 14:30:00,177.81,177.93,177.5,177.79,5100.0,142.1752,142.2711,141.9273,142.1592,5100.0
2011-11-07 14:40:00,177.92,177.92,177.48,177.69,5300.0,142.2631,142.2631,141.9113,142.0792,5300.0
2011-11-07 14:50:00,177.69,178.38,177.69,178.37,6100.0,142.0792,142.6309,142.0792,142.623,6100.0
2011-11-07 15:00:00,178.36,178.37,178.0,178.22,7500.0,142.615,142.623,142.3271,142.503,7500.0
2011-11-07 15:10:00,178.46,178.55,177.94,178.02,9900.0,142.6949,142.7669,142.2791,142.3431,9900.0
2011-11-07 15:20:00,178.02,178.38,177.77,177.77,5100.0,142.3431,142.6309,142.1432,142.1432,5100.0
2011-11-07 15:30:00,177.7,178.38,177.69,178.27,10200.0,142.0872,142.6309,142.0792,142.543,10200.0
2011-11-07 15:40:00,178.28,178.41,177.83,178.35,11000.0,142.551,142.6549,142.1912,142.607,11000.0
2011-11-07 15:50:00,178.28,178.78,178.1,178.57,21200.0,142.551,142.9508,142.4071,142.7829,21200.0
2011-11-08 09:30:00,178.85,178.85,177.05,178.04,26500.0,143.0068,143.0068,141.5675,142.3591,26500.0
2011-11-08 09:40:00,178.21,179.1,178.14,178.67,12800.0,142.495,143.2067,142.439,142.8628,12800.0
2011-11-08 09:50:00,178.91,179.61,178.69,179.54,4500.0,143.0547,143.6144,142.8788,143.5585,4500.0
2011-11-08 10:00:00,179.54,179.54,179.18,179.23,4500.0,143.5585,143.5585,143.2706,143.3106,4500.0
2011-11-08 10:10:00,179.17,179.17,178.16,178.97,6300.0,143.2626,143.2626,142.455,143.1027,6300.0
2011-11-08 10:20:00,179.02,179.02,177.48,177.61,2400.0,143.1427,143.1427,141.9113,142.0153,2400.0
2011-11-08 10:30:00,177.55,178.39,177.53,178.39,4600.0,141.9673,142.6389,141.9513,142.6389,4600.0
2011-11-08 10:40:00,178.33,178.86,178.2,178.79,6400.0,142.591,143.0148,142.487,142.9588,6400.0
2011-11-08 10:50:00,178.8,178.8,178.31,178.48,4700.0,142.9668,142.9668,142.575,142.7109,4700.0
2011-11-08 11:00:00,178.21,178.68,177.85,177.85,5600.0,142.495,142.8708,142.2072,142.2072,5600.0
2011-11-08 11:10:00,177.88,177.88,177.3,177.64,5200.0,142.2312,142.2312,141.7674,142.0393,5200.0
2011-11-08 11:20:00,177.6,177.68,177.27,177.68,3600.0,142.0073,142.0712,141.7434,142.0712,3600.0
2011-11-08 11:30:00,177.69,178.0,177.35,177.39,3200.0,142.0792,142.3271,141.8074,141.8394,3200.0
2011-11-08 11:40:00,177.39,178.12,177.39,178.08,4300.0,141.8394,142.4231,141.8394,142.3911,4300.0
2011-11-08 11:50:00,178.17,178.31,177.88,178.13,3000.0,142.463,142.575,142.2312,142.4311,3000.0
2011-11-08 12:00:00,177.97,178.6,177.86,178.6,6300.0,142.3031,142.8069,142.2152,142.8069,6300.0
2011-11-08 12:10:00,178.62,178.63,178.35,178.59,5700.0,142.8229,142.8308,142.607,142.7989,5700.0
2011-11-08 12:20:00,178.68,178.76,178.32,178.32,5300.0,142.8708,142.9348,142.583,142.583,5300.0
2011-11-08 12:30:00,178.37,179.0,178.37,178.9,3600.0,142.623,143.1267,142.623,143.0467,3600.0
2011-11-08 12:40:00,178.94,179.01,178.48,178.48,1900.0,143.0787,143.1347,142.7109,142.7109,1900.0
2011-11-08 12:50:00,178.43,178.92,178.36,178.92,5300.0,142.6709,143.0627,142.615,143.0627,5300.0
2011-11-08 13:00:00,178.9,179.21,178.79,178.85,7100.0,143.0467,143.2946,142.9588,143.0068,7100.0
2011-11-08 13:10:00,178.8,179.05,178.67,179.05,5800.0,142.9668,143.1667,142.8628,143.1667,5800.0
2011-11-08 13:20:00,178.95,179.66,178.78,179.6,7200.0,143.0867,143.6544,142.9508,143.6064,7200.0
2011-11-08 13:30:00,179.62,179.88,179.46,179.88,7000.0,143.6224,143.8303,143.4945,143.8303,7000.0
2011-11-08 13:40:00,179.86,180.66,179.65,180.66,25700.0,143.8143,144.454,143.6464,144.454,25700.0
2011-11-08 13:50:00,180.62,180.84,180.34,180.61,5500.0,144.422,144.5979,144.1981,144.414,5500.0
2011-11-08 14:00:00,180.61,180.84,180.14,180.37,4800.0,144.414,144.5979,144.0382,144.2221,4800.0
2011-11-08 14:10:00,180.44,180.55,180.21,180.21,3100.0,144.2781,144.3661,144.0942,144.0942,3100.0
2011-11-08 14:20:00,180.16,181.15,180.03,180.98,7800.0,144.0542,144.8458,143.9503,144.7099,7800.0
2011-11-08 14:30:00,181.07,181.31,180.85,181.01,5500.0,144.7818,144.9737,144.6059,144.7339,5500.0
2011-11-08 14:40:00,181.01,181.2,180.8,180.95,5700.0,144.7339,144.8858,144.566,144.6859,5700.0
2011-11-08 14:50:00,180.94,181.2,180.81,181.14,7800.0,144.6779,144.8858,144.574,144.8378,7800.0
2011-11-08 15:00:00,181.13,181.16,180.56,180.97,12000.0,144.8298,144.8538,144.3741,144.7019,12000.0
2011-11-08 15:10:00,180.97,181.44,180.92,181.31,13500.0,144.7019,145.0777,144.6619,144.9737,13500.0
2011-11-08 15:20:00,181.31,181.5,180.99,181.1,9000.0,144.9737,145.1257,144.7179,144.8058,9000.0
2011-11-08 15:30:00,181.19,181.65,181.14,181.51,22800.0,144.8778,145.2456,144.8378,145.1337,22800.0
2011-11-08 15:40:00,181.54,181.62,180.96,181.56,17700.0,145.1577,145.2216,144.6939,145.1736,17700.0
2011-11-08 15:50:00,181.57,181.72,181.28,181.32,35400.0,145.1816,145.3016,144.9498,144.9817,35400.0
2011-11-09 09:30:00,177.1,178.16,176.0,177.6,21700.0,142.1487,142.9995,141.2658,142.5501,21700.0
2011-11-09 09:40:00,177.45,177.45,176.14,176.52,9500.0,142.4297,142.4297,141.3782,141.6832,9500.0
2011-11-09 09:50:00,176.4,176.58,176.0,176.25,7800.0,141.5869,141.7314,141.2658,141.4665,7800.0
2011-11-09 10:00:00,176.25,176.45,176.0,176.27,11500.0,141.4665,141.627,141.2658,141.4825,11500.0
2011-11-09 10:10:00,176.27,177.44,176.27,177.18,12600.0,141.4825,142.4216,141.4825,142.213,12600.0
2011-11-09 10:20:00,177.14,177.25,176.23,176.23,9100.0,142.1808,142.2691,141.4504,141.4504,9100.0
2011-11-09 10:30:00,176.26,176.67,175.6,175.84,10100.0,141.4745,141.8036,140.9448,141.1374,10100.0
2011-11-09 10:40:00,175.84,177.41,175.84,177.14,12000.0,141.1374,142.3976,141.1374,142.1808,12000.0
2011-11-09 10:50:00,177.02,177.23,176.45,176.49,7700.0,142.0845,142.2531,141.627,141.6591,7700.0
2011-11-09 11:00:00,176.47,176.99,176.26,176.96,10600.0,141.6431,142.0605,141.4745,142.0364,10600.0
2011-11-09 11:10:00,176.87,177.56,176.79,177.56,7900.0,141.9641,142.518,141.8999,142.518,7900.0
2011-11-09 11:20:00,177.51,177.53,176.8,177.0,5600.0,142.4778,142.4939,141.9079,142.0685,5600.0
2011-11-09 11:30:00,177.05,177.58,176.78,177.49,5800.0,142.1086,142.534,141.8919,142.4618,5800.0
2011-11-09 11:40:00,177.46,177.5,176.91,177.42,6600.0,142.4377,142.4698,141.9962,142.4056,6600.0
2011-11-09 11:50:00,177.34,177.69,176.96,176.96,4600.0,142.3414,142.6223,142.0364,142.0364,4600.0
2011-11-09 12:00:00,177.02,177.15,176.66,176.7,8900.0,142.0845,142.1889,141.7956,141.8277,8900.0
2011-11-09 12:10:00,176.58,176.82,176.46,176.67,10300.0,141.7314,141.924,141.635,141.8036,10300.0
2011-11-09 12:20:00,176.6,176.71,176.07,176.12,13300.0,141.7474,141.8357,141.322,141.3621,13300.0
2011-11-09 12:30:00,176.12,176.45,176.12,176.17,11500.0,141.3621,141.627,141.3621,141.4023,11500.0
2011-11-09 12:40:00,176.19,176.46,176.09,176.46,11800.0,141.4183,141.635,141.3381,141.635,11800.0
2011-11-09 12:50:00,176.33,176.56,176.26,176.56,6800.0,141.5307,141.7153,141.4745,141.7153,6800.0
2011-11-09 13:00:00,176.45,176.91,176.43,176.65,11000.0,141.627,141.9962,141.611,141.7876,11000.0
2011-11-09 13:10:00,176.61,176.65,175.66,175.71,13600.0,141.7554,141.7876,140.9929,141.0331,13600.0
2011-11-09 13:20:00,175.72,176.1,175.71,176.02,9700.0,141.0411,141.3461,141.0331,141.2819,9700.0
2011-11-09 13:30:00,176.02,176.13,175.84,175.85,12200.0,141.2819,141.3702,141.1374,141.1454,12200.0
2011-11-09 13:40:00,175.85,175.87,175.27,175.27,12200.0,141.1454,141.1615,140.6799,140.6799,12200.0
2011-11-09 13:50:00,175.27,175.27,174.07,174.34,27600.0,140.6799,140.6799,139.7167,139.9334,27600.0
2011-11-09 14:00:00,174.4,174.4,173.19,173.4,20500.0,139.9816,139.9816,139.0104,139.1789,20500.0
2011-11-09 14:10:00,173.43,173.98,173.19,173.7,18900.0,139.203,139.6445,139.0104,139.4197,18900.0
2011-11-09 14:20:00,173.7,173.98,172.63,173.24,26300.0,139.4197,139.6445,138.5609,139.0505,26300.0
2011-11-09 14:30:00,173.25,173.62,172.95,173.39,19800.0,139.0586,139.3555,138.8178,139.1709,19800.0
2011-11-09 14:40:00,173.39,173.84,172.9,173.52,21000.0,139.1709,139.5321,138.7776,139.2753,21000.0
2011-11-09 14:50:00,173.47,173.76,173.15,173.24,23900.0,139.2351,139.4679,138.9783,139.0505,23900.0
2011-11-09 15:00:00,173.13,173.9,173.02,173.66,30500.0,138.9622,139.5803,138.8739,139.3876,30500.0
2011-11-09 15:10:00,173.78,174.0,173.51,173.88,24500.0,139.484,139.6605,139.2672,139.5642,24500.0
2011-11-09 15:20:00,173.87,174.27,173.86,174.01,37300.0,139.5562,139.8773,139.5482,139.6686,37300.0
2011-11-09 15:30:00,173.99,174.01,172.88,172.95,39300.0,139.6525,139.6686,138.7616,138.8178,39300.0
2011-11-09 15:40:00,172.94,173.27,172.37,172.67,54600.0,138.8097,139.0746,138.3522,138.593,54600.0
2011-11-09 15:50:00,172.56,173.33,172.43,172.74,74000.0,138.5047,139.1228,138.4004,138.6492,74000.0
2011-11-10 09:30:00,175.0,175.0,174.16,174.75,9200.0,140.4632,140.4632,139.789,140.2625,9200.0
2011-11-10 09:40:00,174.68,175.44,174.61,174.87,6200.0,140.2063,140.8163,140.1502,140.3588,6200.0
2011-11-10 09:50:00,174.96,175.21,174.47,174.47,6300.0,140.4311,140.6317,140.0378,140.0378,6300.0
2011-11-10 10:00:00,174.57,175.82,174.49,175.4,8400.0,140.118,141.1214,140.0538,140.7842,8400.0
2011-11-10 10:10:00,175.45,175.5,174.71,174.84,8300.0,140.8244,140.8645,140.2304,140.3348,8300.0
2011-11-10 10:20:00,174.86,175.37,174.7,174.89,6900.0,140.3508,140.7602,140.2224,140.3749,6900.0
2011-11-10 10:30:00,174.72,175.07,174.35,175.03,16000.0,140.2384,140.5194,139.9415,140.4873,16000.0
2011-11-10 10:40:00,175.06,175.44,174.94,174.97,11000.0,140.5113,140.8163,140.415,140.4391,11000.0
2011-11-10 10:50:00,174.93,175.69,174.93,175.52,7300.0,140.407,141.017,140.407,140.8806,7300.0
2011-11-10 11:00:00,175.47,176.23,175.47,175.8,11700.0,140.8404,141.4504,140.8404,141.1053,11700.0
2011-11-10 11:10:00,175.81,176.11,175.58,175.79,12400.0,141.1133,141.3541,140.9287,141.0973,12400.0
2011-11-10 11:20:00,175.78,176.22,175.52,175.97,6800.0,141.0892,141.4424,140.8806,141.2418,6800.0
2011-11-10 11:30:00,175.99,176.29,175.57,175.69,9100.0,141.2578,141.4986,140.9207,141.017,9100.0
2011-11-10 11:40:00,175.68,176.74,175.57,176.72,13700.0,141.009,141.8598,140.9207,141.8437,13700.0
2011-11-10 11:50:00,176.75,176.83,176.04,176.16,7100.0,141.8678,141.932,141.2979,141.3943,7100.0
2011-11-10 12:00:00,176.19,176.41,176.0,176.34,6200.0,141.4183,141.5949,141.2658,141.5387,6200.0
2011-11-10 12:10:00,176.31,176.45,175.78,176.1,8000.0,141.5147,141.627,141.0892,141.3461,8000.0
2011-11-10 12:20:00,176.13,176.18,175.68,175.73,7600.0,141.3702,141.4103,141.009,141.0491,7600.0
2011-11-10 12:30:00,175.79,175.79,175.13,175.36,10400.0,141.0973,141.0973,140.5675,140.7521,10400.0
2011-11-10 12:40:00,175.32,175.76,175.23,175.69,7100.0,140.72,141.0732,140.6478,141.017,7100.0
2011-11-10 12:50:00,175.59,176.0,175.52,175.91,5500.0,140.9367,141.2658,140.8806,141.1936,5500.0
2011-11-10 13:00:00,175.91,176.11,175.66,175.94,11400.0,141.1936,141.3541,140.9929,141.2177,11400.0
2011-11-10 13:10:00,175.96,176.78,175.95,176.56,7300.0,141.2337,141.8919,141.2257,141.7153,7300.0
2011-11-10 13:20:00,176.44,176.69,176.0,176.07,3900.0,141.619,141.8197,141.2658,141.322,3900.0
2011-11-10 13:30:00,175.99,176.38,175.99,176.2,9800.0,141.2578,141.5708,141.2578,141.4264,9800.0
2011-11-10 13:40:00,176.32,176.58,175.87,175.87,7800.0,141.5227,141.7314,141.1615,141.1615,7800.0
2011-11-10 13:50:00,175.88,176.49,175.81,176.33,2600.0,141.1695,141.6591,141.1133,141.5307,2600.0
2011-11-10 14:00:00,176.42,176.42,175.38,175.57,10200.0,141.6029,141.6029,140.7682,140.9207,10200.0
2011-11-10 14:10:00,175.69,176.3,175.58,176.22,6300.0,141.017,141.5066,140.9287,141.4424,6300.0
2011-11-10 14:20:00,176.16,176.32,175.49,175.64,9600.0,141.3943,141.5227,140.8565,140.9769,9600.0
2011-11-10 14:30:00,175.67,175.97,175.46,175.76,7200.0,141.001,141.2418,140.8324,141.0732,7200.0
2011-11-10 14:40:00,175.76,176.22,175.75,175.82,11600.0,141.0732,141.4424,141.0652,141.1214,11600.0
2011-11-10 14:50:00,175.94,176.08,175.07,175.2,7700.0,141.2177,141.33,140.5194,140.6237,7700.0
2011-11-10 15:00:00,175.11,175.84,175.07,175.07,12600.0,140.5515,141.1374,140.5194,140.5194,12600.0
2011-11-10 15:10:00,175.21,175.81,175.13,175.13,17100.0,140.6317,141.1133,140.5675,140.5675,17100.0
2011-11-10 15:20:00,175.21,176.33,174.94,176.0,22000.0,140.6317,141.5307,140.415,141.2658,22000.0
2011-11-10 15:30:00,175.95,176.26,175.52,175.82,32700.0,141.2257,141.4745,140.8806,141.1214,32700.0
2011-11-10 15:40:00,175.82,176.22,175.59,175.87,29100.0,141.1214,141.4424,140.9367,141.1615,29100.0
2011-11-10 15:50:00,175.81,176.57,175.8,176.22,55600.0,141.1133,141.7233,141.1053,141.4424,55600.0
2011-11-11 09:30:00,178.05,178.17,177.29,178.17,7400.0,142.9113,143.0076,142.3012,143.0076,7400.0
2011-11-11 09:40:00,178.19,178.84,178.08,178.24,13900.0,143.0236,143.5453,142.9353,143.0638,13900.0
2011-11-11 09:50:00,178.28,178.5,178.2,178.33,11200.0,143.0959,143.2724,143.0317,143.136,11200.0
2011-11-11 10:00:00,178.4,178.82,178.2,178.44,5600.0,143.1922,143.5293,143.0317,143.2243,5600.0
2011-11-11 10:10:00,178.54,178.99,178.4,178.99,4600.0,143.3046,143.6657,143.1922,143.6657,4600.0
2011-11-11 10:20:00,178.93,179.42,178.76,179.1,7900.0,143.6176,144.0109,143.4811,143.754,7900.0
2011-11-11 10:30:00,179.29,179.47,179.1,179.4,6000.0,143.9065,144.051,143.754,143.9948,6000.0
2011-11-11 10:40:00,179.48,179.78,179.39,179.72,6800.0,144.059,144.2998,143.9868,144.2517,6800.0
2011-11-11 10:50:00,179.85,180.0,179.65,179.7,4200.0,144.356,144.4764,144.1955,144.2356,4200.0
2011-11-11 11:00:00,179.69,180.0,179.64,179.96,7200.0,144.2276,144.4764,144.1875,144.4443,7200.0
2011-11-11 11:10:00,179.82,180.3,179.69,180.04,12200.0,144.3319,144.7172,144.2276,144.5085,12200.0
2011-11-11 11:20:00,180.01,180.09,179.78,179.91,6900.0,144.4844,144.5487,144.2998,144.4042,6900.0
2011-11-11 11:30:00,179.91,180.0,179.37,179.42,33800.0,144.4042,144.4764,143.9708,144.0109,33800.0
2011-11-11 11:40:00,179.48,179.61,179.31,179.5,16900.0,144.059,144.1634,143.9226,144.0751,16900.0
2011-11-11 11:50:00,179.49,179.49,179.0,179.23,5300.0,144.0671,144.0671,143.6738,143.8584,5300.0
2011-11-11 12:00:00,179.24,179.46,179.22,179.37,7900.0,143.8664,144.043,143.8504,143.9708,7900.0
2011-11-11 12:10:00,179.46,179.5,179.1,179.29,3100.0,144.043,144.0751,143.754,143.9065,3100.0
2011-11-11 12:20:00,179.31,179.39,178.93,179.18,2600.0,143.9226,143.9868,143.6176,143.8182,2600.0
2011-11-11 12:30:00,179.25,179.25,178.89,178.89,3000.0,143.8744,143.8744,143.5855,143.5855,3000.0
2011-11-11 12:40:00,178.95,179.45,178.95,179.43,3200.0,143.6336,144.035,143.6336,144.0189,3200.0
2011-11-11 12:50:00,179.32,179.33,179.0,179.17,2000.0,143.9306,143.9386,143.6738,143.8102,2000.0
2011-11-11 13:00:00,179.18,179.77,179.12,179.63,3000.0,143.8182,144.2918,143.7701,144.1794,3000.0
2011-11-11 13:10:00,179.71,179.76,179.39,179.43,6700.0,144.2436,144.2838,143.9868,144.0189,6700.0
2011-11-11 13:20:00,179.48,179.57,178.94,179.17,6500.0,144.059,144.1313,143.6256,143.8102,6500.0
2011-11-11 13:30:00,179.17,179.54,179.09,179.44,3400.0,143.8102,144.1072,143.746,144.0269,3400.0
2011-11-11 13:40:00,179.54,179.71,179.34,179.61,3000.0,144.1072,144.2436,143.9467,144.1634,3000.0
2011-11-11 13:50:00,179.61,179.61,179.02,179.17,4200.0,144.1634,144.1634,143.6898,143.8102,4200.0
2011-11-11 14:00:00,179.24,179.56,179.24,179.5,7900.0,143.8664,144.1233,143.8664,144.0751,7900.0
2011-11-11 14:10:00,179.5,179.65,179.05,179.2,19400.0,144.0751,144.1955,143.7139,143.8343,19400.0
2011-11-11 14:20:00,179.24,179.36,179.06,179.13,10000.0,143.8664,143.9627,143.7219,143.7781,10000.0
2011-11-11 14:30:00,179.19,179.38,179.06,179.1,8600.0,143.8263,143.9788,143.7219,143.754,8600.0
2011-11-11 14:40:00,179.18,179.42,178.91,178.91,7200.0,143.8182,144.0109,143.6015,143.6015,7200.0
2011-11-11 14:50:00,178.98,178.98,178.6,178.88,7700.0,143.6577,143.6577,143.3527,143.5775,7700.0
2011-11-11 15:00:00,178.8,178.98,178.6,178.74,7100.0,143.5132,143.6577,143.3527,143.4651,7100.0
2011-11-11 15:10:00,178.63,179.39,178.58,179.26,8000.0,143.3768,143.9868,143.3367,143.8825,8000.0
2011-11-11 15:20:00,179.22,179.33,178.67,179.33,13600.0,143.8504,143.9386,143.4089,143.9386,13600.0
2011-11-11 15:30:00,179.43,179.43,178.81,179.01,11800.0,144.0189,144.0189,143.5213,143.6818,11800.0
2011-11-11 15:40:00,178.93,179.16,178.68,179.1,21800.0,143.6176,143.8022,143.4169,143.754,21800.0
2011-11-11 15:50:00,179.15,179.53,179.07,179.42,32500.0,143.7942,144.0992,143.73,144.0109,32500.0
2011-11-14 09:30:00,179.13,179.94,178.9,179.42,13900.0,143.7781,144.4283,143.5935,144.0109,13900.0
2011-11-14 09:40:00,179.44,179.51,178.99,178.99,5000.0,144.0269,144.0831,143.6657,143.6657,5000.0
2011-11-14 09:50:00,178.93,179.39,178.7,178.7,12200.0,143.6176,143.9868,143.433,143.433,12200.0
2011-11-14 10:00:00,178.73,179.41,178.7,179.32,17400.0,143.4571,144.0029,143.433,143.9306,17400.0
2011-11-14 10:10:00,179.35,179.35,178.83,179.03,5900.0,143.9547,143.9547,143.5373,143.6979,5900.0
2011-11-14 10:20:00,178.96,179.13,178.71,178.8,32400.0,143.6417,143.7781,143.441,143.5132,32400.0
2011-11-14 10:30:00,178.85,178.85,178.17,178.3,3800.0,143.5534,143.5534,143.0076,143.1119,3800.0
2011-11-14 10:40:00,178.36,178.4,177.87,178.02,9700.0,143.1601,143.1922,142.7668,142.8872,9700.0
2011-11-14 10:50:00,178.01,178.57,178.01,178.34,22500.0,142.8792,143.3286,142.8792,143.144,22500.0
2011-11-14 11:00:00,178.52,178.52,178.15,178.3,33600.0,143.2885,143.2885,142.9915,143.1119,33600.0
2011-11-14 11:10:00,178.31,178.31,177.21,177.51,9600.0,143.1199,143.1199,142.237,142.4778,9600.0
2011-11-14 11:20:00,177.53,178.09,177.47,177.71,4100.0,142.4939,142.9434,142.4457,142.6384,4100.0
2011-11-14 11:30:00,177.71,178.17,177.71,178.11,7000.0,142.6384,143.0076,142.6384,142.9594,7000.0
2011-11-14 11:40:00,178.13,178.13,177.48,177.52,13500.0,142.9755,142.9755,142.4537,142.4859,13500.0
2011-11-14 11:50:00,177.71,177.97,177.11,177.3,9200.0,142.6384,142.847,142.1568,142.3093,9200.0
2011-11-14 12:00:00,177.34,177.47,176.94,177.47,5900.0,142.3414,142.4457,142.0203,142.4457,5900.0
2011-11-14 12:10:00,177.43,177.46,176.79,176.93,7100.0,142.4136,142.4377,141.8999,142.0123,7100.0
2011-11-14 12:20:00,176.84,176.98,176.36,176.75,7100.0,141.9401,142.0524,141.5548,141.8678,7100.0
2011-11-14 12:30:00,176.76,177.03,176.52,176.79,5300.0,141.8758,142.0926,141.6832,141.8999,5300.0
2011-11-14 12:40:00,176.75,176.93,176.69,176.8,3900.0,141.8678,142.0123,141.8197,141.9079,3900.0
2011-11-14 12:50:00,176.79,177.14,176.73,177.14,5900.0,141.8999,142.1808,141.8518,142.1808,5900.0
2011-11-14 13:00:00,177.13,177.18,176.89,177.15,3100.0,142.1728,142.213,141.9802,142.1889,3100.0
2011-11-14 13:10:00,177.09,177.39,176.98,177.39,2200.0,142.1407,142.3815,142.0524,142.3815,2200.0
2011-11-14 13:20:00,177.29,177.58,177.24,177.54,3400.0,142.3012,142.534,142.2611,142.5019,3400.0
2011-11-14 13:30:00,177.62,177.83,177.32,177.78,6300.0,142.5661,142.7347,142.3253,142.6945,6300.0
2011-11-14 13:40:00,177.77,177.9,177.63,177.79,9100.0,142.6865,142.7909,142.5741,142.7026,9100.0
2011-11-14 13:50:00,177.77,178.04,177.72,177.86,8700.0,142.6865,142.9032,142.6464,142.7588,8700.0
2011-11-14 14:00:00,177.89,178.12,177.77,178.0,4500.0,142.7828,142.9674,142.6865,142.8711,4500.0
2011-11-14 14:10:00,178.16,178.31,178.05,178.1,4600.0,142.9995,143.1199,142.9113,142.9514,4600.0
2011-11-14 14:20:00,178.04,178.15,177.61,177.61,5900.0,142.9032,142.9915,142.5581,142.5581,5900.0
2011-11-14 14:30:00,177.69,177.8,177.38,177.51,4900.0,142.6223,142.7106,142.3735,142.4778,4900.0
2011-11-14 14:40:00,177.51,177.51,176.96,177.07,7600.0,142.4778,142.4778,142.0364,142.1247,7600.0
2011-11-14 14:50:00,177.06,177.28,176.62,176.69,7100.0,142.1166,142.2932,141.7635,141.8197,7100.0
2011-11-14 15:00:00,176.74,177.27,176.74,177.06,10600.0,141.8598,142.2852,141.8598,142.1166,10600.0
2011-11-14 15:10:00,177.08,177.34,176.97,177.02,14600.0,142.1327,142.3414,142.0444,142.0845,14600.0
2011-11-14 15:20:00,176.94,177.53,176.94,177.24,14000.0,142.0203,142.4939,142.0203,142.2611,14000.0
2011-11-14 15:30:00,177.27,177.55,177.02,177.25,20600.0,142.2852,142.5099,142.0845,142.2691,20600.0
2011-11-14 15:40:00,177.27,177.74,177.2,177.25,21600.0,142.2852,142.6624,142.229,142.2691,21600.0
2011-11-14 15:50:00,177.31,177.54,177.08,177.54,37500.0,142.3173,142.5019,142.1327,142.5019,37500.0
2011-11-15 09:30:00,177.03,177.63,175.91,177.48,8400.0,142.0926,142.5741,141.1936,142.4537,8400.0
2011-11-15 09:40:00,177.48,177.88,177.33,177.38,4700.0,142.4537,142.7748,142.3334,142.3735,4700.0
2011-11-15 09:50:00,177.5,178.23,177.49,177.5,4600.0,142.4698,143.0557,142.4618,142.4698,4600.0
2011-11-15 10:00:00,177.37,177.56,177.14,177.42,2000.0,142.3655,142.518,142.1808,142.4056,2000.0
2011-11-15 10:10:00,177.58,177.75,176.84,176.84,9200.0,142.534,142.6705,141.9401,141.9401,9200.0
2011-11-15 10:20:00,176.74,177.08,176.56,176.99,6300.0,141.8598,142.1327,141.7153,142.0605,6300.0
2011-11-15 10:30:00,176.93,177.42,176.84,177.11,9100.0,142.0123,142.4056,141.9401,142.1568,9100.0
2011-11-15 10:40:00,176.92,177.28,176.69,176.69,6600.0,142.0043,142.2932,141.8197,141.8197,6600.0
2011-11-15 10:50:00,176.62,176.81,176.44,176.51,3500.0,141.7635,141.916,141.619,141.6752,3500.0
2011-11-15 11:00:00,176.27,176.58,176.12,176.25,8400.0,141.4825,141.7314,141.3621,141.4665,8400.0
2011-11-15 11:10:00,176.3,176.69,175.92,176.0,10600.0,141.5066,141.8197,141.2016,141.2658,10600.0
2011-11-15 11:20:00,175.9,176.36,175.69,176.32,3900.0,141.1856,141.5548,141.017,141.5227,3900.0
2011-11-15 11:30:00,176.41,176.41,175.81,175.91,9800.0,141.5949,141.5949,141.1133,141.1936,9800.0
2011-11-15 11:40:00,175.96,176.28,175.96,176.28,8300.0,141.2337,141.4906,141.2337,141.4906,8300.0
2011-11-15 11:50:00,176.26,176.7,176.0,176.59,5700.0,141.4745,141.8277,141.2658,141.7394,5700.0
2011-11-15 12:00:00,176.57,177.12,176.57,176.81,13800.0,141.7233,142.1648,141.7233,141.916,13800.0
2011-11-15 12:10:00,176.8,177.12,176.72,176.76,5800.0,141.9079,142.1648,141.8437,141.8758,5800.0
2011-11-15 12:20:00,176.99,177.45,176.87,177.25,3400.0,142.0605,142.4297,141.9641,142.2691,3400.0
2011-11-15 12:30:00,177.31,178.27,177.31,177.81,9000.0,142.3173,143.0878,142.3173,142.7186,9000.0
2011-11-15 12:40:00,177.77,178.09,177.71,177.71,5900.0,142.6865,142.9434,142.6384,142.6384,5900.0
2011-11-15 12:50:00,177.48,177.86,177.46,177.79,3700.0,142.4537,142.7588,142.4377,142.7026,3700.0
2011-11-15 13:00:00,177.85,178.34,177.85,177.97,7900.0,142.7507,143.144,142.7507,142.847,7900.0
2011-11-15 13:10:00,177.96,178.43,177.93,178.13,7400.0,142.839,143.2163,142.8149,142.9755,7400.0
2011-11-15 13:20:00,178.04,178.5,178.04,178.3,5900.0,142.9032,143.2724,142.9032,143.1119,5900.0
2011-11-15 13:30:00,178.45,178.92,178.31,178.84,13600.0,143.2323,143.6096,143.1199,143.5453,13600.0
2011-11-15 13:40:00,178.93,178.93,178.52,178.52,1900.0,143.6176,143.6176,143.2885,143.2885,1900.0
2011-11-15 13:50:00,178.74,178.86,178.55,178.74,3500.0,143.4651,143.5614,143.3126,143.4651,3500.0
2011-11-15 14:00:00,178.74,179.05,178.74,178.89,5800.0,143.4651,143.7139,143.4651,143.5855,5800.0
2011-11-15 14:10:00,178.97,179.2,178.66,178.66,4300.0,143.6497,143.8343,143.4009,143.4009,4300.0
2011-11-15 14:20:00,178.65,178.83,178.51,178.71,5500.0,143.3928,143.5373,143.2805,143.441,5500.0
2011-11-15 14:30:00,178.75,178.98,178.75,178.9,3700.0,143.4731,143.6577,143.4731,143.5935,3700.0
2011-11-15 14:40:00,178.86,179.08,178.75,179.0,3000.0,143.5614,143.738,143.4731,143.6738,3000.0
2011-11-15 14:50:00,179.02,179.42,178.99,179.31,6000.0,143.6898,144.0109,143.6657,143.9226,6000.0
2011-11-15 15:00:00,179.27,179.81,179.27,179.44,15100.0,143.8905,144.3239,143.8905,144.0269,15100.0
2011-11-15 15:10:00,179.39,179.68,179.3,179.3,6700.0,143.9868,144.2196,143.9146,143.9146,6700.0
2011-11-15 15:20:00,179.22,179.95,179.22,179.89,7500.0,143.8504,144.4363,143.8504,144.3881,7500.0
2011-11-15 15:30:00,179.89,179.97,179.31,179.5,13500.0,144.3881,144.4523,143.9226,144.0751,13500.0
2011-11-15 15:40:00,179.44,179.96,179.28,179.96,15200.0,144.0269,144.4443,143.8985,144.4443,15200.0
2011-11-15 15:50:00,179.8,179.85,179.31,179.31,30100.0,144.3159,144.356,143.9226,143.9226,30100.0
2011-11-16 09:30:00,177.5,177.5,176.43,177.0,11200.0,142.4698,142.4698,141.611,142.0685,11200.0
2011-11-16 09:40:00,177.03,177.03,176.38,176.45,5700.0,142.0926,142.0926,141.5708,141.627,5700.0
2011-11-16 09:50:00,176.57,177.57,176.57,176.99,6800.0,141.7233,142.526,141.7233,142.0605,6800.0
2011-11-16 10:00:00,177.04,177.41,176.69,176.7,8100.0,142.1006,142.3976,141.8197,141.8277,8100.0
2011-11-16 10:10:00,176.81,177.54,176.46,177.27,5300.0,141.916,142.5019,141.635,142.2852,5300.0
2011-11-16 10:20:00,177.32,177.32,176.65,176.89,4800.0,142.3253,142.3253,141.7876,141.9802,4800.0
2011-11-16 10:30:00,176.82,177.42,176.75,177.2,3800.0,141.924,142.4056,141.8678,142.229,3800.0
2011-11-16 10:40:00,177.17,177.84,177.08,177.25,3300.0,142.2049,142.7427,142.1327,142.2691,3300.0
2011-11-16 10:50:00,177.34,177.99,177.33,177.71,12000.0,142.3414,142.8631,142.3334,142.6384,12000.0
2011-11-16 11:00:00,177.81,178.24,177.81,178.19,2800.0,142.7186,143.0638,142.7186,143.0236,2800.0
2011-11-16 11:10:00,178.17,178.57,178.09,178.41,7400.0,143.0076,143.3286,142.9434,143.2002,7400.0
2011-11-16 11:20:00,178.34,178.73,178.15,178.15,5600.0,143.144,143.4571,142.9915,142.9915,5600.0
2011-11-16 11:30:00,178.13,178.28,177.7,177.8,11100.0,142.9755,143.0959,142.6303,142.7106,11100.0
2011-11-16 11:40:00,177.8,177.89,177.45,177.63,6200.0,142.7106,142.7828,142.4297,142.5741,6200.0
2011-11-16 11:50:00,177.69,177.71,177.09,177.09,6900.0,142.6223,142.6384,142.1407,142.1407,6900.0
2011-11-16 12:00:00,177.16,177.58,177.08,177.44,6700.0,142.1969,142.534,142.1327,142.4216,6700.0
2011-11-16 12:10:00,177.52,177.74,177.25,177.66,6600.0,142.4859,142.6624,142.2691,142.5982,6600.0
2011-11-16 12:20:00,177.61,177.92,177.51,177.59,6600.0,142.5581,142.8069,142.4778,142.542,6600.0
2011-11-16 12:30:00,177.53,178.22,177.53,178.12,5700.0,142.4939,143.0477,142.4939,142.9674,5700.0
2011-11-16 12:40:00,178.09,178.19,177.68,177.79,4300.0,142.9434,143.0236,142.6143,142.7026,4300.0
2011-11-16 12:50:00,177.7,177.95,177.57,177.69,3800.0,142.6303,142.831,142.526,142.6223,3800.0
2011-11-16 13:00:00,177.77,178.3,177.77,178.13,3400.0,142.6865,143.1119,142.6865,142.9755,3400.0
2011-11-16 13:10:00,178.11,178.27,177.85,178.27,4400.0,142.9594,143.0878,142.7507,143.0878,4400.0
2011-11-16 13:20:00,178.21,178.58,178.19,178.43,5400.0,143.0397,143.3367,143.0236,143.2163,5400.0
2011-11-16 13:30:00,178.43,178.43,178.23,178.43,4200.0,143.2163,143.2163,143.0557,143.2163,4200.0
2011-11-16 13:40:00,178.55,178.75,178.45,178.6,4200.0,143.3126,143.4731,143.2323,143.3527,4200.0
2011-11-16 13:50:00,178.75,178.82,178.01,178.13,7300.0,143.4731,143.5293,142.8792,142.9755,7300.0
2011-11-16 14:00:00,178.13,178.45,177.95,178.03,6700.0,142.9755,143.2323,142.831,142.8952,6700.0
2011-11-16 14:10:00,177.95,178.16,177.85,178.15,7700.0,142.831,142.9995,142.7507,142.9915,7700.0
2011-11-16 14:20:00,178.3,178.53,178.15,178.15,5300.0,143.1119,143.2965,142.9915,142.9915,5300.0
2011-11-16 14:30:00,178.18,178.82,178.18,178.75,5100.0,143.0156,143.5293,143.0156,143.4731,5100.0
2011-11-16 14:40:00,178.68,178.74,178.05,178.18,7600.0,143.4169,143.4651,142.9113,143.0156,7600.0
2011-11-16 14:50:00,178.21,178.22,177.81,178.08,5400.0,143.0397,143.0477,142.7186,142.9353,5400.0
2011-11-16 15:00:00,178.2,178.2,177.96,178.12,5800.0,143.0317,143.0317,142.839,142.9674,5800.0
2011-11-16 15:10:00,178.23,179.11,177.07,178.0,226600.0,143.0557,143.7621,142.1247,142.8711,226600.0
2011-11-16 15:20:00,177.88,178.17,177.5,177.82,53000.0,142.7748,143.0076,142.4698,142.7266,53000.0
2011-11-16 15:30:00,177.79,177.79,176.12,177.07,35000.0,142.7026,142.7026,141.3621,142.1247,35000.0
2011-11-16 15:40:00,177.12,177.99,176.77,177.63,44200.0,142.1648,142.8631,141.8839,142.5741,44200.0
2011-11-16 15:50:00,177.63,177.64,176.6,176.89,57300.0,142.5741,142.5822,141.7474,141.9802,57300.0
2011-11-17 09:30:00,176.94,177.04,175.73,176.63,9600.0,142.0203,142.1006,141.0491,141.7715,9600.0
2011-11-17 09:40:00,176.41,176.6,175.6,175.76,8000.0,141.5949,141.7474,140.9448,141.0732,8000.0
2011-11-17 09:50:00,175.74,176.68,175.74,176.03,11900.0,141.0571,141.8116,141.0571,141.2899,11900.0
2011-11-17 10:00:00,175.92,176.33,175.48,176.3,40700.0,141.2016,141.5307,140.8485,141.5066,40700.0
2011-11-17 10:10:00,176.19,176.19,175.89,176.03,45200.0,141.4183,141.4183,141.1775,141.2899,45200.0
2011-11-17 10:20:00,176.09,176.32,175.48,176.2,16700.0,141.3381,141.5227,140.8485,141.4264,16700.0
2011-11-17 10:30:00,176.19,176.19,175.51,175.99,31800.0,141.4183,141.4183,140.8725,141.2578,31800.0
2011-11-17 10:40:00,175.88,176.11,175.75,176.03,3500.0,141.1695,141.3541,141.0652,141.2899,3500.0
2011-11-17 10:50:00,176.11,176.15,175.65,175.65,9900.0,141.3541,141.3862,140.9849,140.9849,9900.0
2011-11-17 11:00:00,175.62,175.71,175.3,175.58,9300.0,140.9608,141.0331,140.704,140.9287,9300.0
2011-11-17 11:10:00,175.54,176.0,175.53,175.98,6400.0,140.8966,141.2658,140.8886,141.2498,6400.0
2011-11-17 11:20:00,175.96,176.29,175.72,175.91,14800.0,141.2337,141.4986,141.0411,141.1936,14800.0
2011-11-17 11:30:00,175.98,176.1,175.78,175.92,11200.0,141.2498,141.3461,141.0892,141.2016,11200.0
2011-11-17 11:40:00,176.05,176.07,175.68,175.8,15600.0,141.306,141.322,141.009,141.1053,15600.0
2011-11-17 11:50:00,175.74,175.9,175.5,175.54,6000.0,141.0571,141.1856,140.8645,140.8966,6000.0
2011-11-17 12:00:00,175.59,175.73,175.25,175.39,8400.0,140.9367,141.0491,140.6638,140.7762,8400.0
2011-11-17 12:10:00,175.3,175.58,175.21,175.47,3100.0,140.704,140.9287,140.6317,140.8404,3100.0
2011-11-17 12:20:00,175.56,175.56,175.1,175.16,6100.0,140.9127,140.9127,140.5434,140.5916,6100.0
2011-11-17 12:30:00,175.07,175.17,173.92,174.23,29100.0,140.5194,140.5996,139.5963,139.8451,29100.0
2011-11-17 12:40:00,174.17,174.79,173.75,174.55,40300.0,139.797,140.2946,139.4599,140.102,40300.0
2011-11-17 12:50:00,174.7,175.38,174.69,175.05,9400.0,140.2224,140.7682,140.2144,140.5033,9400.0
2011-11-17 13:00:00,174.99,175.39,174.65,174.93,17200.0,140.4552,140.7762,140.1823,140.407,17200.0
2011-11-17 13:10:00,174.9,175.14,174.54,175.14,4600.0,140.3829,140.5756,140.094,140.5756,4600.0
2011-11-17 13:20:00,175.09,175.26,174.84,175.15,5100.0,140.5354,140.6719,140.3348,140.5836,5100.0
2011-11-17 13:30:00,175.17,175.33,174.73,175.33,11600.0,140.5996,140.7281,140.2465,140.7281,11600.0
2011-11-17 13:40:00,175.27,175.27,174.93,174.98,6100.0,140.6799,140.6799,140.407,140.4471,6100.0
2011-11-17 13:50:00,174.98,175.57,174.14,175.57,12500.0,140.4471,140.9207,139.7729,140.9207,12500.0
2011-11-17 14:00:00,175.44,175.83,175.2,175.46,11200.0,140.8163,141.1294,140.6237,140.8324,11200.0
2011-11-17 14:10:00,175.38,175.52,174.7,174.94,11500.0,140.7682,140.8806,140.2224,140.415,11500.0
2011-11-17 14:20:00,175.09,175.23,174.51,175.12,11300.0,140.5354,140.6478,140.0699,140.5595,11300.0
2011-11-17 14:30:00,175.15,175.36,174.44,174.44,7700.0,140.5836,140.7521,140.0137,140.0137,7700.0
2011-11-17 14:40:00,174.48,175.56,174.48,175.43,10600.0,140.0458,140.9127,140.0458,140.8083,10600.0
2011-11-17 14:50:00,175.5,175.59,175.26,175.5,7900.0,140.8645,140.9367,140.6719,140.8645,7900.0
2011-11-17 15:00:00,175.43,175.76,175.11,175.19,12600.0,140.8083,141.0732,140.5515,140.6157,12600.0
2011-11-17 15:10:00,175.03,175.13,174.73,174.81,10200.0,140.4873,140.5675,140.2465,140.3107,10200.0
2011-11-17 15:20:00,174.77,175.5,174.52,175.03,21200.0,140.2786,140.8645,140.0779,140.4873,21200.0
2011-11-17 15:30:00,175.07,175.31,174.72,174.85,20700.0,140.5194,140.712,140.2384,140.3428,20700.0
2011-11-17 15:40:00,174.76,175.67,174.48,175.28,24500.0,140.2705,141.001,140.0458,140.6879,24500.0
2011-11-17 15:50:00,175.15,175.51,174.6,175.5,51200.0,140.5836,140.8725,140.1421,140.8645,51200.0
2011-11-18 09:30:00,175.84,175.99,175.47,175.87,43500.0,141.1374,141.2578,140.8404,141.1615,43500.0
2011-11-18 09:40:00,175.94,176.32,175.63,175.9,10100.0,141.2177,141.5227,140.9689,141.1856,10100.0
2011-11-18 09:50:00,176.0,176.23,175.63,176.0,23700.0,141.2658,141.4504,140.9689,141.2658,23700.0
2011-11-18 10:00:00,176.08,176.27,175.8,175.8,8300.0,141.33,141.4825,141.1053,141.1053,8300.0
2011-11-18 10:10:00,175.68,176.05,175.05,175.26,7800.0,141.009,141.306,140.5033,140.6719,7800.0
2011-11-18 10:20:00,175.26,175.41,174.71,175.35,4500.0,140.6719,140.7923,140.2304,140.7441,4500.0
2011-11-18 10:30:00,175.35,175.74,175.22,175.74,4400.0,140.7441,141.0571,140.6398,141.0571,4400.0
2011-11-18 10:40:00,175.9,176.2,175.67,176.11,7700.0,141.1856,141.4264,141.001,141.3541,7700.0
2011-11-18 10:50:00,176.2,176.56,176.2,176.3,11000.0,141.4264,141.7153,141.4264,141.5066,11000.0
2011-11-18 11:00:00,176.39,176.79,176.29,176.37,6100.0,141.5789,141.8999,141.4986,141.5628,6100.0
2011-11-18 11:10:00,176.44,176.93,176.3,176.42,5100.0,141.619,142.0123,141.5066,141.6029,5100.0
2011-11-18 11:20:00,176.57,176.86,176.46,176.66,4500.0,141.7233,141.9561,141.635,141.7956,4500.0
2011-11-18 11:30:00,176.75,176.79,176.32,176.56,7300.0,141.8678,141.8999,141.5227,141.7153,7300.0
2011-11-18 11:40:00,176.5,176.54,175.79,175.79,7300.0,141.6672,141.6993,141.0973,141.0973,7300.0
2011-11-18 11:50:00,175.84,176.22,175.84,175.89,4600.0,141.1374,141.4424,141.1374,141.1775,4600.0
2011-11-18 12:00:00,175.9,175.9,175.34,175.77,6100.0,141.1856,141.1856,140.7361,141.0812,6100.0
2011-11-18 12:10:00,175.9,176.02,175.65,175.76,3500.0,141.1856,141.2819,140.9849,141.0732,3500.0
2011-11-18 12:20:00,175.64,175.98,175.34,175.98,7600.0,140.9769,141.2498,140.7361,141.2498,7600.0
2011-11-18 12:30:00,176.01,176.33,175.88,175.94,3700.0,141.2739,141.5307,141.1695,141.2177,3700.0
2011-11-18 12:40:00,175.94,176.11,175.76,176.03,4900.0,141.2177,141.3541,141.0732,141.2899,4900.0
2011-11-18 12:50:00,175.97,176.0,175.68,175.86,6500.0,141.2418,141.2658,141.009,141.1535,6500.0
2011-11-18 13:00:00,175.86,175.98,175.7,175.93,3500.0,141.1535,141.2498,141.025,141.2096,3500.0
2011-11-18 13:10:00,175.93,176.19,175.64,176.19,6500.0,141.2096,141.4183,140.9769,141.4183,6500.0
2011-11-18 13:20:00,176.18,176.26,175.95,176.14,7800.0,141.4103,141.4745,141.2257,141.3782,7800.0
2011-11-18 13:30:00,176.14,176.47,176.03,176.32,4200.0,141.3782,141.6431,141.2899,141.5227,4200.0
2011-11-18 13:40:00,176.32,176.53,176.14,176.21,4200.0,141.5227,141.6912,141.3782,141.4344,4200.0
2011-11-18 13:50:00,176.22,176.56,176.19,176.26,4300.0,141.4424,141.7153,141.4183,141.4745,4300.0
2011-11-18 14:00:00,176.26,176.34,176.14,176.24,5900.0,141.4745,141.5387,141.3782,141.4585,5900.0
2011-11-18 14:10:00,176.35,177.09,176.3,176.95,16400.0,141.5468,142.1407,141.5066,142.0283,16400.0
2011-11-18 14:20:00,177.02,177.05,176.57,176.78,6000.0,142.0845,142.1086,141.7233,141.8919,6000.0
2011-11-18 14:30:00,176.9,177.37,176.88,177.15,16400.0,141.9882,142.3655,141.9722,142.1889,16400.0
2011-11-18 14:40:00,177.15,177.38,177.02,177.02,9000.0,142.1889,142.3735,142.0845,142.0845,9000.0
2011-11-18 14:50:00,177.03,177.1,176.68,176.85,9200.0,142.0926,142.1487,141.8116,141.9481,9200.0
2011-11-18 15:00:00,176.79,177.0,176.53,176.93,15300.0,141.8999,142.0685,141.6912,142.0123,15300.0
2011-11-18 15:10:00,176.93,177.03,176.64,176.77,14200.0,142.0123,142.0926,141.7795,141.8839,14200.0
2011-11-18 15:20:00,176.81,176.93,176.6,176.75,13400.0,141.916,142.0123,141.7474,141.8678,13400.0
2011-11-18 15:30:00,176.8,177.05,176.61,176.7,16600.0,141.9079,142.1086,141.7554,141.8277,16600.0
2011-11-18 15:40:00,176.76,176.81,176.26,176.49,23100.0,141.8758,141.916,141.4745,141.6591,23100.0
2011-11-18 15:50:00,176.61,176.69,176.29,176.38,26500.0,141.7554,141.8197,141.4986,141.5708,26500.0
2011-11-21 09:30:00,173.17,174.99,173.17,174.6,17400.0,138.9943,140.4552,138.9943,140.1421,17400.0
2011-11-21 09:40:00,174.65,174.91,173.52,174.72,26800.0,140.1823,140.3909,139.2753,140.2384,26800.0
2011-11-21 09:50:00,174.72,174.86,174.4,174.68,6000.0,140.2384,140.3508,139.9816,140.2063,6000.0
2011-11-21 10:00:00,174.59,174.78,174.02,174.34,10700.0,140.1341,140.2866,139.6766,139.9334,10700.0
2011-11-21 10:10:00,174.24,175.28,174.22,175.08,14200.0,139.8532,140.6879,139.8371,140.5274,14200.0
2011-11-21 10:20:00,175.04,175.55,174.97,175.23,9900.0,140.4953,140.9046,140.4391,140.6478,9900.0
2011-11-21 10:30:00,175.23,175.42,175.0,175.12,9900.0,140.6478,140.8003,140.4632,140.5595,9900.0
2011-11-21 10:40:00,175.1,175.23,174.67,174.73,8100.0,140.5434,140.6478,140.1983,140.2465,8100.0
2011-11-21 10:50:00,174.73,174.76,174.33,174.35,4200.0,140.2465,140.2705,139.9254,139.9415,4200.0
2011-11-21 11:00:00,174.31,174.31,173.83,173.95,6400.0,139.9094,139.9094,139.5241,139.6204,6400.0
2011-11-21 11:10:00,174.01,174.23,173.71,173.84,4300.0,139.6686,139.8451,139.4278,139.5321,4300.0
2011-11-21 11:20:00,173.8,174.01,173.63,174.01,9900.0,139.5,139.6686,139.3636,139.6686,9900.0
2011-11-21 11:30:00,173.94,174.11,173.8,173.95,16500.0,139.6124,139.7488,139.5,139.6204,16500.0
2011-11-21 11:40:00,173.93,174.26,173.57,173.96,9500.0,139.6044,139.8692,139.3154,139.6284,9500.0
2011-11-21 11:50:00,173.97,174.11,173.7,173.86,8600.0,139.6365,139.7488,139.4197,139.5482,8600.0
2011-11-21 12:00:00,173.77,173.9,173.57,173.73,6900.0,139.4759,139.5803,139.3154,139.4438,6900.0
2011-11-21 12:10:00,173.84,174.06,173.61,173.66,7800.0,139.5321,139.7087,139.3475,139.3876,7800.0
2011-11-21 12:20:00,173.61,173.91,173.6,173.64,5900.0,139.3475,139.5883,139.3395,139.3716,5900.0
2011-11-21 12:30:00,173.51,173.79,173.51,173.67,14500.0,139.2672,139.492,139.2672,139.3957,14500.0
2011-11-21 12:40:00,173.64,173.78,173.51,173.58,5300.0,139.3716,139.484,139.2672,139.3234,5300.0
2011-11-21 12:50:00,173.58,173.7,173.5,173.5,5500.0,139.3234,139.4197,139.2592,139.2592,5500.0
2011-11-21 13:00:00,173.57,174.12,173.57,174.09,3800.0,139.3154,139.7569,139.3154,139.7328,3800.0
2011-11-21 13:10:00,173.96,174.15,173.75,173.98,12700.0,139.6284,139.7809,139.4599,139.6445,12700.0
2011-11-21 13:20:00,174.01,174.12,173.99,174.05,6700.0,139.6686,139.7569,139.6525,139.7007,6700.0
2011-11-21 13:30:00,173.99,174.09,173.79,173.96,12400.0,139.6525,139.7328,139.492,139.6284,12400.0
2011-11-21 13:40:00,173.9,173.9,173.6,173.7,6000.0,139.5803,139.5803,139.3395,139.4197,6000.0
2011-11-21 13:50:00,173.68,173.99,173.58,173.58,12900.0,139.4037,139.6525,139.3234,139.3234,12900.0
2011-11-21 14:00:00,173.6,173.82,173.51,173.58,9100.0,139.3395,139.5161,139.2672,139.3234,9100.0
2011-11-21 14:10:00,173.58,174.91,173.58,174.52,17800.0,139.3234,140.3909,139.3234,140.0779,17800.0
2011-11-21 14:20:00,174.5,174.63,174.12,174.22,8800.0,140.0619,140.1662,139.7569,139.8371,8800.0
2011-11-21 14:30:00,174.21,174.51,174.15,174.35,7200.0,139.8291,140.0699,139.7809,139.9415,7200.0
2011-11-21 14:40:00,174.35,174.63,174.19,174.19,8500.0,139.9415,140.1662,139.813,139.813,8500.0
2011-11-21 14:50:00,174.33,174.33,173.89,173.95,9100.0,139.9254,139.9254,139.5722,139.6204,9100.0
2011-11-21 15:00:00,173.93,174.12,173.5,173.78,9200.0,139.6044,139.7569,139.2592,139.484,9200.0
2011-11-21 15:10:00,173.81,174.25,173.55,174.22,12100.0,139.508,139.8612,139.2993,139.8371,12100.0
2011-11-21 15:20:00,174.2,174.68,174.13,174.64,15700.0,139.8211,140.2063,139.7649,140.1742,15700.0
2011-11-21 15:30:00,174.65,174.83,174.3,174.62,10900.0,140.1823,140.3267,139.9013,140.1582,10900.0
2011-11-21 15:40:00,174.57,174.69,174.32,174.44,19000.0,140.118,140.2144,139.9174,140.0137,19000.0
2011-11-21 15:50:00,174.54,174.55,173.97,174.02,37700.0,140.094,140.102,139.6365,139.6766,37700.0
2011-11-22 09:30:00,174.04,174.64,173.55,174.4,9300.0,139.6926,140.1742,139.2993,139.9816,9300.0
2011-11-22 09:40:00,174.44,174.67,173.99,174.66,3100.0,140.0137,140.1983,139.6525,140.1903,3100.0
2011-11-22 09:50:00,174.57,174.7,174.39,174.43,2300.0,140.118,140.2224,139.9736,140.0057,2300.0
2011-11-22 10:00:00,174.45,174.91,174.3,174.3,10100.0,140.0217,140.3909,139.9013,139.9013,10100.0
2011-11-22 10:10:00,174.43,174.93,174.43,174.93,15500.0,140.0057,140.407,140.0057,140.407,15500.0
2011-11-22 10:20:00,174.94,175.64,174.94,175.64,10700.0,140.415,140.9769,140.415,140.9769,10700.0
2011-11-22 10:30:00,175.62,175.63,174.78,175.01,5700.0,140.9608,140.9689,140.2866,140.4712,5700.0
2011-11-22 10:40:00,175.02,175.03,174.4,174.7,9100.0,140.4792,140.4873,139.9816,140.2224,9100.0
2011-11-22 10:50:00,174.74,174.74,174.07,174.22,2700.0,140.2545,140.2545,139.7167,139.8371,2700.0
2011-11-22 11:00:00,174.2,174.68,173.93,174.28,8600.0,139.8211,140.2063,139.6044,139.8853,8600.0
2011-11-22 11:10:00,174.23,174.25,173.98,174.03,3300.0,139.8451,139.8612,139.6445,139.6846,3300.0
2011-11-22 11:20:00,173.93,173.93,173.48,173.81,4900.0,139.6044,139.6044,139.2432,139.508,4900.0
2011-11-22 11:30:00,173.81,173.82,173.33,173.57,3300.0,139.508,139.5161,139.1228,139.3154,3300.0
2011-11-22 11:40:00,173.45,173.78,173.33,173.76,5800.0,139.2191,139.484,139.1228,139.4679,5800.0
2011-11-22 11:50:00,173.67,174.27,173.67,174.04,5100.0,139.3957,139.8773,139.3957,139.6926,5100.0
2011-11-22 12:00:00,174.26,175.79,174.26,175.63,13900.0,139.8692,141.0973,139.8692,140.9689,13900.0
2011-11-22 12:10:00,175.54,175.56,174.96,175.31,2900.0,140.8966,140.9127,140.4311,140.712,2900.0
2011-11-22 12:20:00,175.37,175.37,174.52,174.62,4100.0,140.7602,140.7602,140.0779,140.1582,4100.0
2011-11-22 12:30:00,174.65,174.99,174.53,174.67,3000.0,140.1823,140.4552,140.0859,140.1983,3000.0
2011-11-22 12:40:00,174.61,174.82,174.56,174.61,2500.0,140.1502,140.3187,140.11,140.1502,2500.0
2011-11-22 12:50:00,174.8,175.29,174.69,175.25,3700.0,140.3027,140.696,140.2144,140.6638,3700.0
2011-11-22 13:00:00,175.25,175.48,175.15,175.38,20100.0,140.6638,140.8485,140.5836,140.7682,20100.0
2011-11-22 13:10:00,175.36,175.75,175.26,175.71,8500.0,140.7521,141.0652,140.6719,141.0331,8500.0
2011-11-22 13:20:00,175.82,175.93,175.46,175.74,3600.0,141.1214,141.2096,140.8324,141.0571,3600.0
2011-11-22 13:30:00,175.65,175.66,175.38,175.59,9100.0,140.9849,140.9929,140.7682,140.9367,9100.0
2011-11-22 13:40:00,175.75,175.76,175.3,175.6,5700.0,141.0652,141.0732,140.704,140.9448,5700.0
2011-11-22 13:50:00,175.72,175.91,175.28,175.58,10300.0,141.0411,141.1936,140.6879,140.9287,10300.0
2011-11-22 14:00:00,175.58,175.7,175.36,175.6,7300.0,140.9287,141.025,140.7521,140.9448,7300.0
2011-11-22 14:10:00,175.63,175.8,175.52,175.67,4900.0,140.9689,141.1053,140.8806,141.001,4900.0
2011-11-22 14:20:00,175.68,175.95,175.43,175.95,12600.0,141.009,141.2257,140.8083,141.2257,12600.0
2011-11-22 14:30:00,175.85,175.94,175.48,175.68,15000.0,141.1454,141.2177,140.8485,141.009,15000.0
2011-11-22 14:40:00,175.71,176.11,175.71,175.75,7800.0,141.0331,141.3541,141.0331,141.0652,7800.0
2011-11-22 14:50:00,175.73,175.84,175.17,175.44,4700.0,141.0491,141.1374,140.5996,140.8163,4700.0
2011-11-22 15:00:00,175.31,175.46,174.76,174.82,14200.0,140.712,140.8324,140.2705,140.3187,14200.0
2011-11-22 15:10:00,174.76,174.85,174.42,174.65,22600.0,140.2705,140.3428,139.9976,140.1823,22600.0
2011-11-22 15:20:00,174.65,175.17,174.58,175.0,21600.0,140.1823,140.5996,140.1261,140.4632,21600.0
2011-11-22 15:30:00,175.03,175.17,174.54,174.54,25000.0,140.4873,140.5996,140.094,140.094,25000.0
2011-11-22 15:40:00,174.55,174.78,174.35,174.55,50500.0,140.102,140.2866,139.9415,140.102,50500.0
2011-11-22 15:50:00,174.55,174.67,174.03,174.09,85300.0,140.102,140.1983,139.6846,139.7328,85300.0
2011-11-23 09:30:00,172.56,173.21,172.22,173.21,7100.0,138.5047,139.0264,138.2318,139.0264,7100.0
2011-11-23 09:40:00,172.86,172.86,172.4,172.64,3700.0,138.7455,138.7455,138.3763,138.5689,3700.0
2011-11-23 09:50:00,172.55,172.78,172.02,172.02,7100.0,138.4967,138.6813,138.0713,138.0713,7100.0
2011-11-23 10:00:00,171.9,172.4,171.9,172.28,9600.0,137.975,138.3763,137.975,138.28,9600.0
2011-11-23 10:10:00,172.23,172.23,171.47,171.61,11300.0,138.2399,138.2399,137.6298,137.7422,11300.0
2011-11-23 10:20:00,171.62,171.63,170.71,170.85,6100.0,137.7502,137.7583,137.0198,137.1322,6100.0
2011-11-23 10:30:00,170.84,171.25,170.66,171.25,4300.0,137.1242,137.4533,136.9797,137.4533,4300.0
2011-11-23 10:40:00,171.24,171.56,171.24,171.4,11100.0,137.4452,137.7021,137.4452,137.5737,11100.0
2011-11-23 10:50:00,171.38,171.69,171.29,171.6,3200.0,137.5576,137.8064,137.4854,137.7342,3200.0
2011-11-23 11:00:00,171.63,171.63,171.05,171.05,2600.0,137.7583,137.7583,137.2927,137.2927,2600.0
2011-11-23 11:10:00,171.04,171.2,170.45,170.94,6500.0,137.2847,137.4131,136.8111,137.2044,6500.0
2011-11-23 11:20:00,171.1,171.2,170.72,170.72,5000.0,137.3329,137.4131,137.0279,137.0279,5000.0
2011-11-23 11:30:00,170.7,171.27,170.62,171.2,5100.0,137.0118,137.4693,136.9476,137.4131,5100.0
2011-11-23 11:40:00,171.22,171.22,170.53,170.6,11400.0,137.4292,137.4292,136.8754,136.9315,11400.0
2011-11-23 11:50:00,170.6,170.77,170.53,170.72,5600.0,136.9315,137.068,136.8754,137.0279,5600.0
2011-11-23 12:00:00,170.67,171.03,170.67,170.97,3900.0,136.9877,137.2767,136.9877,137.2285,3900.0
2011-11-23 12:10:00,170.77,170.87,170.52,170.6,3200.0,137.068,137.1483,136.8673,136.9315,3200.0
2011-11-23 12:20:00,170.57,170.78,170.19,170.25,4000.0,136.9075,137.076,136.6025,136.6506,4000.0
2011-11-23 12:30:00,170.3,170.33,170.01,170.33,3000.0,136.6907,136.7148,136.458,136.7148,3000.0
2011-11-23 12:40:00,170.36,170.56,170.28,170.53,2600.0,136.7389,136.8994,136.6747,136.8754,2600.0
2011-11-23 12:50:00,170.57,170.96,170.57,170.83,2700.0,136.9075,137.2205,136.9075,137.1161,2700.0
2011-11-23 13:00:00,170.78,170.96,170.64,170.92,3000.0,137.076,137.2205,136.9636,137.1884,3000.0
2011-11-23 13:10:00,171.04,171.09,170.64,170.7,4900.0,137.2847,137.3248,136.9636,137.0118,4900.0
2011-11-23 13:20:00,170.71,170.84,170.5,170.75,1900.0,137.0198,137.1242,136.8513,137.0519,1900.0
2011-11-23 13:30:00,170.82,170.98,170.49,170.51,4300.0,137.1081,137.2365,136.8432,136.8593,4300.0
2011-11-23 13:40:00,170.28,170.49,170.0,170.08,8900.0,136.6747,136.8432,136.4499,136.5142,8900.0
2011-11-23 13:50:00,170.12,170.43,169.67,169.83,6200.0,136.5463,136.7951,136.1851,136.3135,6200.0
2011-11-23 14:00:00,169.83,170.13,169.76,169.94,5800.0,136.3135,136.5543,136.2573,136.4018,5800.0
2011-11-23 14:10:00,169.93,170.0,169.41,169.41,6100.0,136.3938,136.4499,135.9764,135.9764,6100.0
2011-11-23 14:20:00,169.41,169.6,168.98,169.21,7300.0,135.9764,136.1289,135.6313,135.8159,7300.0
2011-11-23 14:30:00,169.31,170.04,169.31,169.89,7600.0,135.8961,136.4821,135.8961,136.3617,7600.0
2011-11-23 14:40:00,169.91,170.04,169.68,169.97,5600.0,136.3777,136.4821,136.1931,136.4259,5600.0
2011-11-23 14:50:00,169.89,170.01,169.56,169.66,4700.0,136.3617,136.458,136.0968,136.177,4700.0
2011-11-23 15:00:00,169.6,170.07,169.53,169.83,10500.0,136.1289,136.5061,136.0727,136.3135,10500.0
2011-11-23 15:10:00,169.87,170.38,169.85,169.85,13700.0,136.3456,136.755,136.3296,136.3296,13700.0
2011-11-23 15:20:00,169.89,170.06,169.71,169.87,11800.0,136.3617,136.4981,136.2172,136.3456,11800.0
2011-11-23 15:30:00,170.01,170.32,169.87,170.23,14300.0,136.458,136.7068,136.3456,136.6346,14300.0
2011-11-23 15:40:00,170.21,170.92,170.2,170.48,15000.0,136.6185,137.1884,136.6105,136.8352,15000.0
2011-11-23 15:50:00,170.36,170.56,169.5,169.56,24300.0,136.7389,136.8994,136.0486,136.0968,24300.0
2011-11-25 09:30:00,169.76,170.31,168.77,170.31,11200.0,136.2573,136.6988,135.4627,136.6988,11200.0
2011-11-25 09:40:00,170.34,170.61,169.94,169.94,3700.0,136.7228,136.9396,136.4018,136.4018,3700.0
2011-11-25 09:50:00,169.75,170.53,169.75,169.99,4700.0,136.2493,136.8754,136.2493,136.4419,4700.0
2011-11-25 10:00:00,169.83,170.98,169.83,170.87,8600.0,136.3135,137.2365,136.3135,137.1483,8600.0
2011-11-25 10:10:00,170.81,171.36,170.69,171.33,5900.0,137.1001,137.5415,137.0038,137.5175,5900.0
2011-11-25 10:20:00,171.36,171.42,170.61,170.98,8400.0,137.5415,137.5897,136.9396,137.2365,8400.0
2011-11-25 10:30:00,170.95,171.63,170.95,171.51,4100.0,137.2125,137.7583,137.2125,137.6619,4100.0
2011-11-25 10:40:00,171.64,171.72,171.38,171.62,4200.0,137.7663,137.8305,137.5576,137.7502,4200.0
2011-11-25 10:50:00,171.37,171.67,171.28,171.44,8700.0,137.5496,137.7904,137.4773,137.6058,8700.0
2011-11-25 11:00:00,171.43,171.78,171.11,171.71,9100.0,137.5977,137.8787,137.3409,137.8225,9100.0
2011-11-25 11:10:00,171.69,172.03,171.35,171.87,6600.0,137.8064,138.0793,137.5335,137.9509,6600.0
2011-11-25 11:20:00,171.92,172.1,171.52,171.52,9800.0,137.991,138.1355,137.67,137.67,9800.0
2011-11-25 11:30:00,171.71,171.92,171.42,171.7,9300.0,137.8225,137.991,137.5897,137.8144,9300.0
2011-11-25 11:40:00,171.69,171.69,171.06,171.37,4600.0,137.8064,137.8064,137.3008,137.5496,4600.0
2011-11-25 11:50:00,171.3,171.3,170.42,170.42,7000.0,137.4934,137.4934,136.7871,136.7871,7000.0
2011-11-25 12:00:00,170.67,170.67,170.33,170.33,4600.0,136.9877,136.9877,136.7148,136.7148,4600.0
2011-11-25 12:10:00,170.35,170.48,170.1,170.36,7500.0,136.7309,136.8352,136.5302,136.7389,7500.0
2011-11-25 12:20:00,170.37,170.72,170.03,170.72,7300.0,136.7469,137.0279,136.474,137.0279,7300.0
2011-11-25 12:30:00,170.69,170.79,170.26,170.46,5600.0,137.0038,137.084,136.6586,136.8192,5600.0
2011-11-25 12:40:00,170.54,170.61,170.04,170.48,5500.0,136.8834,136.9396,136.4821,136.8352,5500.0
2011-11-25 12:50:00,170.57,170.8,170.19,170.19,12700.0,136.9075,137.0921,136.6025,136.6025,12700.0
2011-11-28 09:30:00,175.0,177.08,175.0,175.51,24300.0,140.4632,142.1327,140.4632,140.8725,24300.0
2011-11-28 09:40:00,175.74,176.03,175.41,175.89,11100.0,141.0571,141.2899,140.7923,141.1775,11100.0
2011-11-28 09:50:00,175.89,176.72,175.87,176.72,10800.0,141.1775,141.8437,141.1615,141.8437,10800.0
2011-11-28 10:00:00,176.74,176.93,176.56,176.82,7800.0,141.8598,142.0123,141.7153,141.924,7800.0
2011-11-28 10:10:00,176.84,177.18,176.72,177.08,14300.0,141.9401,142.213,141.8437,142.1327,14300.0
2011-11-28 10:20:00,176.97,177.15,176.89,177.12,2100.0,142.0444,142.1889,141.9802,142.1648,2100.0
2011-11-28 10:30:00,177.15,177.44,176.88,176.95,9100.0,142.1889,142.4216,141.9722,142.0283,9100.0
2011-11-28 10:40:00,176.95,177.29,176.95,177.22,11600.0,142.0283,142.3012,142.0283,142.2451,11600.0
2011-11-28 10:50:00,177.07,177.6,177.01,177.42,8700.0,142.1247,142.5501,142.0765,142.4056,8700.0
2011-11-28 11:00:00,177.39,177.64,177.32,177.53,16100.0,142.3815,142.5822,142.3253,142.4939,16100.0
2011-11-28 11:10:00,177.52,177.55,177.12,177.38,5000.0,142.4859,142.5099,142.1648,142.3735,5000.0
2011-11-28 11:20:00,177.26,177.48,177.13,177.45,10500.0,142.2772,142.4537,142.1728,142.4297,10500.0
2011-11-28 11:30:00,177.44,177.55,176.89,177.03,12100.0,142.4216,142.5099,141.9802,142.0926,12100.0
2011-11-28 11:40:00,177.06,177.06,176.7,176.97,20800.0,142.1166,142.1166,141.8277,142.0444,20800.0
2011-11-28 11:50:00,176.94,177.22,176.87,177.19,6400.0,142.0203,142.2451,141.9641,142.221,6400.0
2011-11-28 12:00:00,177.27,177.45,177.09,177.32,6600.0,142.2852,142.4297,142.1407,142.3253,6600.0
2011-11-28 12:10:00,177.27,177.6,177.27,177.43,5800.0,142.2852,142.5501,142.2852,142.4136,5800.0
2011-11-28 12:20:00,177.55,177.71,176.87,176.87,11700.0,142.5099,142.6384,141.9641,141.9641,11700.0
2011-11-28 12:30:00,176.77,176.8,176.51,176.8,6800.0,141.8839,141.9079,141.6752,141.9079,6800.0
2011-11-28 12:40:00,176.82,176.82,176.62,176.64,2400.0,141.924,141.924,141.7635,141.7795,2400.0
2011-11-28 12:50:00,176.58,176.58,176.09,176.17,4700.0,141.7314,141.7314,141.3381,141.4023,4700.0
2011-11-28 13:00:00,176.12,176.15,175.88,176.12,3700.0,141.3621,141.3862,141.1695,141.3621,3700.0
2011-11-28 13:10:00,176.06,176.33,176.02,176.31,3500.0,141.314,141.5307,141.2819,141.5147,3500.0
2011-11-28 13:20:00,176.31,176.56,176.24,176.45,2500.0,141.5147,141.7153,141.4585,141.627,2500.0
2011-11-28 13:30:00,176.57,176.77,176.57,176.62,2200.0,141.7233,141.8839,141.7233,141.7635,2200.0
2011-11-28 13:40:00,176.72,176.92,176.69,176.69,3500.0,141.8437,142.0043,141.8197,141.8197,3500.0
2011-11-28 13:50:00,176.73,176.78,176.24,176.24,2900.0,141.8518,141.8919,141.4585,141.4585,2900.0
2011-11-28 14:00:00,176.37,176.8,176.21,176.8,7400.0,141.5628,141.9079,141.4344,141.9079,7400.0
2011-11-28 14:10:00,176.83,176.89,176.64,176.73,3400.0,141.932,141.9802,141.7795,141.8518,3400.0
2011-11-28 14:20:00,176.71,176.8,176.21,176.29,5300.0,141.8357,141.9079,141.4344,141.4986,5300.0
2011-11-28 14:30:00,176.28,176.29,175.92,175.92,3900.0,141.4906,141.4986,141.2016,141.2016,3900.0
2011-11-28 14:40:00,175.95,176.13,175.9,176.03,4200.0,141.2257,141.3702,141.1856,141.2899,4200.0
2011-11-28 14:50:00,176.01,176.01,175.6,175.75,4600.0,141.2739,141.2739,140.9448,141.0652,4600.0
2011-11-28 15:00:00,175.83,176.17,175.44,175.56,11800.0,141.1294,141.4023,140.8163,140.9127,11800.0
2011-11-28 15:10:00,175.61,175.7,174.72,175.24,15400.0,140.9528,141.025,140.2384,140.6558,15400.0
2011-11-28 15:20:00,175.24,175.65,175.0,175.51,5600.0,140.6558,140.9849,140.4632,140.8725,5600.0
2011-11-28 15:30:00,175.38,175.88,175.29,175.77,10100.0,140.7682,141.1695,140.696,141.0812,10100.0
2011-11-28 15:40:00,175.55,175.8,174.87,175.0,14600.0,140.9046,141.1053,140.3588,140.4632,14600.0
2011-11-28 15:50:00,175.19,175.86,174.92,175.76,31100.0,140.6157,141.1535,140.399,141.0732,31100.0
2011-11-29 09:30:00,176.65,176.66,175.8,176.54,7700.0,141.7876,141.7956,141.1053,141.6993,7700.0
2011-11-29 09:40:00,176.55,177.53,176.5,176.83,3700.0,141.7073,142.4939,141.6672,141.932,3700.0
2011-11-29 09:50:00,176.9,177.29,176.71,176.96,7900.0,141.9882,142.3012,141.8357,142.0364,7900.0
2011-11-29 10:00:00,177.12,177.79,176.67,177.25,5600.0,142.1648,142.7026,141.8036,142.2691,5600.0
2011-11-29 10:10:00,177.35,177.92,177.35,177.6,9200.0,142.3494,142.8069,142.3494,142.5501,9200.0
2011-11-29 10:20:00,177.55,177.84,177.4,177.66,6800.0,142.5099,142.7427,142.3895,142.5982,6800.0
2011-11-29 10:30:00,177.58,177.9,177.56,177.77,4300.0,142.534,142.7909,142.518,142.6865,4300.0
2011-11-29 10:40:00,177.82,178.06,177.43,177.67,7800.0,142.7266,142.9193,142.4136,142.6063,7800.0
2011-11-29 10:50:00,177.68,177.88,177.19,177.41,10300.0,142.6143,142.7748,142.221,142.3976,10300.0
2011-11-29 11:00:00,177.38,177.51,176.94,176.94,10800.0,142.3735,142.4778,142.0203,142.0203,10800.0
2011-11-29 11:10:00,176.8,177.13,176.8,177.06,2700.0,141.9079,142.1728,141.9079,142.1166,2700.0
2011-11-29 11:20:00,177.07,177.24,176.85,176.89,6000.0,142.1247,142.2611,141.9481,141.9802,6000.0
2011-11-29 11:30:00,176.94,177.19,176.87,176.95,6700.0,142.0203,142.221,141.9641,142.0283,6700.0
2011-11-29 11:40:00,176.95,176.98,176.46,176.71,5400.0,142.0283,142.0524,141.635,141.8357,5400.0
2011-11-29 11:50:00,176.77,176.78,176.26,176.63,4200.0,141.8839,141.8919,141.4745,141.7715,4200.0
2011-11-29 12:00:00,176.74,177.05,176.54,176.94,5500.0,141.8598,142.1086,141.6993,142.0203,5500.0
2011-11-29 12:10:00,177.0,177.06,176.71,176.91,3500.0,142.0685,142.1166,141.8357,141.9962,3500.0
2011-11-29 12:20:00,176.8,177.0,176.69,176.98,2900.0,141.9079,142.0685,141.8197,142.0524,2900.0
2011-11-29 12:30:00,176.94,176.99,176.65,176.76,4200.0,142.0203,142.0605,141.7876,141.8758,4200.0
2011-11-29 12:40:00,176.72,176.75,176.36,176.75,4000.0,141.8437,141.8678,141.5548,141.8678,4000.0
2011-11-29 12:50:00,176.78,176.88,176.62,176.79,3700.0,141.8919,141.9722,141.7635,141.8999,3700.0
2011-11-29 13:00:00,176.79,176.79,176.28,176.5,2000.0,141.8999,141.8999,141.4906,141.6672,2000.0
2011-11-29 13:10:00,176.5,176.74,176.5,176.74,6400.0,141.6672,141.8598,141.6672,141.8598,6400.0
2011-11-29 13:20:00,176.72,176.94,176.57,176.57,7800.0,141.8437,142.0203,141.7233,141.7233,7800.0
2011-11-29 13:30:00,176.43,176.63,175.95,176.59,6100.0,141.611,141.7715,141.2257,141.7394,6100.0
2011-11-29 13:40:00,176.6,176.62,176.22,176.39,2500.0,141.7474,141.7635,141.4424,141.5789,2500.0
2011-11-29 13:50:00,176.21,176.39,175.89,175.89,6800.0,141.4344,141.5789,141.1775,141.1775,6800.0
2011-11-29 14:00:00,175.8,176.09,175.8,175.91,4900.0,141.1053,141.3381,141.1053,141.1936,4900.0
2011-11-29 14:10:00,175.8,175.95,175.36,175.84,10600.0,141.1053,141.2257,140.7521,141.1374,10600.0
2011-11-29 14:20:00,175.9,175.96,175.71,175.72,5800.0,141.1856,141.2337,141.0331,141.0411,5800.0
2011-11-29 14:30:00,175.67,175.87,175.58,175.6,10600.0,141.001,141.1615,140.9287,140.9448,10600.0
2011-11-29 14:40:00,175.76,176.18,175.59,175.65,8500.0,141.0732,141.4103,140.9367,140.9849,8500.0
2011-11-29 14:50:00,175.69,176.19,175.54,175.97,9100.0,141.017,141.4183,140.8966,141.2418,9100.0
2011-11-29 15:00:00,175.99,176.15,175.74,175.74,11100.0,141.2578,141.3862,141.0571,141.0571,11100.0
2011-11-29 15:10:00,175.83,176.67,175.76,176.25,12500.0,141.1294,141.8036,141.0732,141.4665,12500.0
2011-11-29 15:20:00,176.23,176.38,175.92,175.92,9600.0,141.4504,141.5708,141.2016,141.2016,9600.0
2011-11-29 15:30:00,176.07,176.77,176.07,176.27,17900.0,141.322,141.8839,141.322,141.4825,17900.0
2011-11-29 15:40:00,176.39,176.71,176.18,176.54,27100.0,141.5789,141.8357,141.4103,141.6993,27100.0
2011-11-29 15:50:00,176.61,176.61,175.93,176.5,60100.0,141.7554,141.7554,141.2096,141.6672,60100.0
2011-11-30 09:30:00,181.27,181.27,179.71,180.71,44000.0,145.4958,145.4958,144.2436,145.0463,44000.0
2011-11-30 09:40:00,180.72,182.93,180.72,182.86,15200.0,145.0543,146.8282,145.0543,146.772,15200.0
2011-11-30 09:50:00,183.01,183.38,182.96,183.27,15100.0,146.8924,147.1894,146.8523,147.1011,15100.0
2011-11-30 10:00:00,183.29,183.62,183.29,183.51,6900.0,147.1171,147.382,147.1171,147.2937,6900.0
2011-11-30 10:10:00,183.46,183.6,183.31,183.46,14100.0,147.2536,147.3659,147.1332,147.2536,14100.0
2011-11-30 10:20:00,183.52,183.69,183.25,183.52,7700.0,147.3017,147.4382,147.085,147.3017,7700.0
2011-11-30 10:30:00,183.55,184.41,183.55,184.04,19000.0,147.3258,148.0161,147.3258,147.7191,19000.0
2011-11-30 10:40:00,183.97,184.12,183.78,184.01,11100.0,147.6629,147.7833,147.5104,147.695,11100.0
2011-11-30 10:50:00,184.08,184.92,183.99,184.92,12100.0,147.7512,148.4254,147.679,148.4254,12100.0
2011-11-30 11:00:00,184.89,185.0,184.68,184.89,16300.0,148.4014,148.4897,148.2328,148.4014,16300.0
2011-11-30 11:10:00,184.96,185.6,184.84,185.55,41200.0,148.4575,148.9712,148.3612,148.9311,41200.0
2011-11-30 11:20:00,185.61,185.95,185.61,185.89,15500.0,148.9793,149.2522,148.9793,149.204,15500.0
2011-11-30 11:30:00,185.95,186.74,185.95,186.74,29400.0,149.2522,149.8863,149.2522,149.8863,29400.0
2011-11-30 11:40:00,186.69,187.44,186.69,187.44,17200.0,149.8461,150.4481,149.8461,150.4481,17200.0
2011-11-30 11:50:00,187.31,187.47,186.43,186.87,23200.0,150.3438,150.4722,149.6374,149.9906,23200.0
2011-11-30 12:00:00,186.88,186.88,186.47,186.65,18100.0,149.9986,149.9986,149.6695,149.814,18100.0
2011-11-30 12:10:00,186.64,186.96,186.56,186.88,11200.0,149.806,150.0628,149.7418,149.9986,11200.0
2011-11-30 12:20:00,186.9,187.03,186.46,186.63,26300.0,150.0147,150.119,149.6615,149.798,26300.0
2011-11-30 12:30:00,186.63,186.86,186.41,186.68,12200.0,149.798,149.9826,149.6214,149.8381,12200.0
2011-11-30 12:40:00,186.71,187.0,186.67,187.0,7500.0,149.8622,150.0949,149.8301,150.0949,7500.0
2011-11-30 12:50:00,186.94,187.06,186.64,186.8,12100.0,150.0468,150.1431,149.806,149.9344,12100.0
2011-11-30 13:00:00,186.7,186.86,186.61,186.68,14700.0,149.8542,149.9826,149.7819,149.8381,14700.0
2011-11-30 13:10:00,186.78,187.04,186.66,186.74,19000.0,149.9184,150.1271,149.822,149.8863,19000.0
2011-11-30 13:20:00,186.85,187.0,186.68,186.68,5800.0,149.9745,150.0949,149.8381,149.8381,5800.0
2011-11-30 13:30:00,186.71,187.03,186.68,186.8,6600.0,149.8622,150.119,149.8381,149.9344,6600.0
2011-11-30 13:40:00,186.78,186.79,186.56,186.65,9800.0,149.9184,149.9264,149.7418,149.814,9800.0
2011-11-30 13:50:00,186.61,186.82,186.45,186.77,12300.0,149.7819,149.9505,149.6535,149.9103,12300.0
2011-11-30 14:00:00,186.73,186.89,186.44,186.44,11100.0,149.8782,150.0067,149.6455,149.6455,11100.0
2011-11-30 14:10:00,186.49,186.9,186.49,186.87,17700.0,149.6856,150.0147,149.6856,149.9906,17700.0
2011-11-30 14:20:00,186.86,187.07,186.83,186.99,6900.0,149.9826,150.1511,149.9585,150.0869,6900.0
2011-11-30 14:30:00,187.05,187.24,186.99,187.11,9200.0,150.1351,150.2876,150.0869,150.1832,9200.0
2011-11-30 14:40:00,187.05,187.05,186.08,186.13,16600.0,150.1351,150.1351,149.3565,149.3966,16600.0
2011-11-30 14:50:00,186.14,186.64,186.14,186.64,25900.0,149.4047,149.806,149.4047,149.806,25900.0
2011-11-30 15:00:00,186.71,186.75,186.4,186.66,20000.0,149.8622,149.8943,149.6134,149.822,20000.0
2011-11-30 15:10:00,186.67,186.95,186.49,186.54,21700.0,149.8301,150.0548,149.6856,149.7257,21700.0
2011-11-30 15:20:00,186.54,186.6,186.03,186.06,23200.0,149.7257,149.7739,149.3164,149.3405,23200.0
2011-11-30 15:30:00,186.06,186.11,185.87,185.89,27900.0,149.3405,149.3806,149.188,149.204,27900.0
2011-11-30 15:40:00,185.92,186.62,185.88,186.09,58400.0,149.2281,149.7899,149.196,149.3645,58400.0
2011-11-30 15:50:00,185.99,187.07,185.84,186.89,126400.0,149.2843,150.1511,149.1639,150.0067,126400.0
2011-12-01 09:30:00,186.9,188.74,186.32,186.44,20300.0,150.0147,151.4916,149.5491,149.6455,20300.0
2011-12-01 09:40:00,186.5,187.82,186.5,187.65,19900.0,149.6936,150.7531,149.6936,150.6167,19900.0
2011-12-01 09:50:00,187.52,188.94,187.48,188.65,18300.0,150.5123,151.6521,150.4802,151.4193,18300.0
2011-12-01 10:00:00,188.81,189.04,188.39,188.74,11400.0,151.5477,151.7323,151.2106,151.4916,11400.0
2011-12-01 10:10:00,188.64,188.64,187.37,187.37,9000.0,151.4113,151.4113,150.3919,150.3919,9000.0
2011-12-01 10:20:00,187.5,187.61,187.25,187.33,8000.0,150.4963,150.5846,150.2956,150.3598,8000.0
2011-12-01 10:30:00,187.33,187.33,186.75,186.75,8600.0,150.3598,150.3598,149.8943,149.8943,8600.0
2011-12-01 10:40:00,186.57,187.0,186.3,186.91,12800.0,149.7498,150.0949,149.5331,150.0227,12800.0
2011-12-01 10:50:00,186.8,187.09,186.79,186.87,7300.0,149.9344,150.1672,149.9264,149.9906,7300.0
2011-12-01 11:00:00,186.86,187.24,186.84,187.03,5800.0,149.9826,150.2876,149.9665,150.119,5800.0
2011-12-01 11:10:00,186.82,186.88,186.31,186.52,4000.0,149.9505,149.9986,149.5411,149.7097,4000.0
2011-12-01 11:20:00,186.62,186.71,186.26,186.5,4900.0,149.7899,149.8622,149.501,149.6936,4900.0
2011-12-01 11:30:00,186.18,186.52,185.9,186.3,17100.0,149.4368,149.7097,149.212,149.5331,17100.0
2011-12-01 11:40:00,186.32,186.53,186.18,186.18,3800.0,149.5491,149.7177,149.4368,149.4368,3800.0
2011-12-01 11:50:00,186.34,186.76,186.34,186.59,3800.0,149.5652,149.9023,149.5652,149.7659,3800.0
2011-12-01 12:00:00,186.48,186.69,186.32,186.59,4800.0,149.6776,149.8461,149.5491,149.7659,4800.0
2011-12-01 12:10:00,186.52,186.64,186.43,186.64,3000.0,149.7097,149.806,149.6374,149.806,3000.0
2011-12-01 12:20:00,186.63,187.07,186.55,187.0,10300.0,149.798,150.1511,149.7338,150.0949,10300.0
2011-12-01 12:30:00,187.0,187.06,186.53,186.53,6600.0,150.0949,150.1431,149.7177,149.7177,6600.0
2011-12-01 12:40:00,186.54,186.64,186.36,186.5,9700.0,149.7257,149.806,149.5813,149.6936,9700.0
2011-12-01 12:50:00,186.5,186.81,186.39,186.4,5500.0,149.6936,149.9424,149.6053,149.6134,5500.0
2011-12-01 13:00:00,186.43,186.57,186.38,186.55,3200.0,149.6374,149.7498,149.5973,149.7338,3200.0
2011-12-01 13:10:00,186.5,186.92,186.49,186.8,3300.0,149.6936,150.0307,149.6856,149.9344,3300.0
2011-12-01 13:20:00,186.89,187.11,186.89,187.1,5500.0,150.0067,150.1832,150.0067,150.1752,5500.0
2011-12-01 13:30:00,187.1,187.18,186.86,186.93,4000.0,150.1752,150.2394,149.9826,150.0388,4000.0
2011-12-01 13:40:00,186.97,187.42,186.97,187.25,6200.0,150.0709,150.4321,150.0709,150.2956,6200.0
2011-12-01 13:50:00,187.34,187.6,187.26,187.5,4900.0,150.3678,150.5765,150.3036,150.4963,4900.0
2011-12-01 14:00:00,187.66,187.66,187.2,187.32,6800.0,150.6247,150.6247,150.2555,150.3518,6800.0
2011-12-01 14:10:00,187.42,187.48,187.2,187.3,5700.0,150.4321,150.4802,150.2555,150.3357,5700.0
2011-12-01 14:20:00,187.29,187.58,187.29,187.49,2400.0,150.3277,150.5605,150.3277,150.4882,2400.0
2011-12-01 14:30:00,187.52,187.57,187.12,187.29,5400.0,150.5123,150.5525,150.1913,150.3277,5400.0
2011-12-01 14:40:00,187.29,187.5,187.13,187.36,7000.0,150.3277,150.4963,150.1993,150.3839,7000.0
2011-12-01 14:50:00,187.36,187.62,187.34,187.39,3300.0,150.3839,150.5926,150.3678,150.408,3300.0
2011-12-01 15:00:00,187.44,187.44,186.95,187.03,8400.0,150.4481,150.4481,150.0548,150.119,8400.0
2011-12-01 15:10:00,187.03,187.29,187.03,187.09,8000.0,150.119,150.3277,150.119,150.1672,8000.0
2011-12-01 15:20:00,187.18,187.37,186.99,187.27,7500.0,150.2394,150.3919,150.0869,150.3117,7500.0
2011-12-01 15:30:00,187.32,187.37,186.96,186.99,13300.0,150.3518,150.3919,150.0628,150.0869,13300.0
2011-12-01 15:40:00,187.05,187.08,186.65,186.85,23300.0,150.1351,150.1592,149.814,149.9745,23300.0
2011-12-01 15:50:00,186.87,186.87,186.01,186.35,56000.0,149.9906,149.9906,149.3003,149.5732,56000.0
2011-12-02 09:30:00,188.76,189.34,187.61,189.11,17900.0,151.5076,151.9731,150.5846,151.7885,17900.0
2011-12-02 09:40:00,189.11,190.48,188.98,190.27,35100.0,151.7885,152.8882,151.6842,152.7196,35100.0
2011-12-02 09:50:00,190.23,190.63,190.1,190.55,19600.0,152.6875,153.0086,152.5831,152.9443,19600.0
2011-12-02 10:00:00,190.49,191.02,190.49,190.85,11000.0,152.8962,153.3216,152.8962,153.1851,11000.0
2011-12-02 10:10:00,190.68,191.53,190.41,191.53,17100.0,153.0487,153.7309,152.832,153.7309,17100.0
2011-12-02 10:20:00,191.59,191.84,191.38,191.44,7000.0,153.7791,153.9798,153.6105,153.6587,7000.0
2011-12-02 10:30:00,191.53,191.53,190.45,190.46,8500.0,153.7309,153.7309,152.8641,152.8721,8500.0
2011-12-02 10:40:00,190.43,190.43,189.61,189.74,9600.0,152.848,152.848,152.1899,152.2942,9600.0
2011-12-02 10:50:00,189.83,190.03,189.44,189.44,6000.0,152.3664,152.527,152.0534,152.0534,6000.0
2011-12-02 11:00:00,189.57,189.58,188.67,189.0,6000.0,152.1577,152.1658,151.4354,151.7002,6000.0
2011-12-02 11:10:00,188.9,188.94,188.33,188.78,5000.0,151.62,151.6521,151.1625,151.5237,5000.0
2011-12-02 11:20:00,188.74,188.86,188.51,188.86,3000.0,151.4916,151.5879,151.3069,151.5879,3000.0
2011-12-02 11:30:00,188.99,189.17,188.45,188.45,6500.0,151.6922,151.8367,151.2588,151.2588,6500.0
2011-12-02 11:40:00,188.44,188.44,187.85,188.22,5800.0,151.2508,151.2508,150.7772,151.0742,5800.0
2011-12-02 11:50:00,188.09,188.56,187.86,188.37,4100.0,150.9698,151.3471,150.7852,151.1946,4100.0
2011-12-02 12:00:00,188.27,188.27,187.81,188.27,4100.0,151.1143,151.1143,150.7451,151.1143,4100.0
2011-12-02 12:10:00,188.21,188.3,187.74,187.99,3000.0,151.0661,151.1384,150.6889,150.8896,3000.0
2011-12-02 12:20:00,188.14,188.46,188.14,188.38,3300.0,151.01,151.2668,151.01,151.2026,3300.0
2011-12-02 12:30:00,188.29,188.47,188.26,188.47,1900.0,151.1304,151.2748,151.1063,151.2748,1900.0
2011-12-02 12:40:00,188.51,188.54,188.15,188.54,1300.0,151.3069,151.331,151.018,151.331,1300.0
2011-12-02 12:50:00,188.44,188.56,188.4,188.46,1900.0,151.2508,151.3471,151.2187,151.2668,1900.0
2011-12-02 13:00:00,188.31,188.65,188.06,188.21,9100.0,151.1464,151.4193,150.9458,151.0661,9100.0
2011-12-02 13:10:00,188.09,188.17,187.68,187.9,3100.0,150.9698,151.034,150.6407,150.8173,3100.0
2011-12-02 13:20:00,188.06,188.15,187.89,187.89,4100.0,150.9458,151.018,150.8093,150.8093,4100.0
2011-12-02 13:30:00,187.78,187.78,187.51,187.57,2900.0,150.721,150.721,150.5043,150.5525,2900.0
2011-12-02 13:40:00,187.5,187.99,187.5,187.81,3100.0,150.4963,150.8896,150.4963,150.7451,3100.0
2011-12-02 13:50:00,187.97,188.04,187.74,188.0,3100.0,150.8735,150.9297,150.6889,150.8976,3100.0
2011-12-02 14:00:00,187.94,187.94,187.12,187.59,5200.0,150.8494,150.8494,150.1913,150.5685,5200.0
2011-12-02 14:10:00,187.6,187.93,187.55,187.68,3900.0,150.5765,150.8414,150.5364,150.6407,3900.0
2011-12-02 14:20:00,187.65,188.16,187.65,187.95,1600.0,150.6167,151.026,150.6167,150.8575,1600.0
2011-12-02 14:30:00,187.86,187.86,187.2,187.3,6600.0,150.7852,150.7852,150.2555,150.3357,6600.0
2011-12-02 14:40:00,187.28,187.38,187.13,187.17,9400.0,150.3197,150.4,150.1993,150.2314,9400.0
2011-12-02 14:50:00,187.18,187.2,186.79,186.84,9700.0,150.2394,150.2555,149.9264,149.9665,9700.0
2011-12-02 15:00:00,186.85,187.13,186.79,186.97,7500.0,149.9745,150.1993,149.9264,150.0709,7500.0
2011-12-02 15:10:00,186.96,187.21,186.87,186.87,7300.0,150.0628,150.2635,149.9906,149.9906,7300.0
2011-12-02 15:20:00,186.88,187.09,186.79,186.98,9900.0,149.9986,150.1672,149.9264,150.0789,9900.0
2011-12-02 15:30:00,186.97,187.2,186.77,187.02,10300.0,150.0709,150.2555,149.9103,150.111,10300.0
2011-12-02 15:40:00,187.09,187.09,186.33,186.33,16400.0,150.1672,150.1672,149.5572,149.5572,16400.0
2011-12-02 15:50:00,186.44,186.58,186.07,186.2,70800.0,149.6455,149.7578,149.3485,149.4528,70800.0
2011-12-05 09:30:00,189.0,189.0,186.97,187.01,25100.0,151.7002,151.7002,150.0709,150.103,25100.0
2011-12-05 09:40:00,187.03,187.3,186.51,186.85,19800.0,150.119,150.3357,149.7016,149.9745,19800.0
2011-12-05 09:50:00,187.0,188.69,187.0,188.69,11600.0,150.0949,151.4514,150.0949,151.4514,11600.0
2011-12-05 10:00:00,188.54,189.0,188.33,188.48,12400.0,151.331,151.7002,151.1625,151.2829,12400.0
2011-12-05 10:10:00,188.71,189.17,188.44,188.62,4100.0,151.4675,151.8367,151.2508,151.3952,4100.0
2011-12-05 10:20:00,188.29,188.52,188.1,188.28,7100.0,151.1304,151.315,150.9779,151.1223,7100.0
2011-12-05 10:30:00,188.26,188.5,188.13,188.22,7500.0,151.1063,151.2989,151.0019,151.0742,7500.0
2011-12-05 10:40:00,188.21,188.28,187.99,188.03,2700.0,151.0661,151.1223,150.8896,150.9217,2700.0
2011-12-05 10:50:00,188.03,188.08,187.81,187.93,1800.0,150.9217,150.9618,150.7451,150.8414,1800.0
2011-12-05 11:00:00,187.82,187.88,187.32,187.33,13700.0,150.7531,150.8013,150.3518,150.3598,13700.0
2011-12-05 11:10:00,187.41,187.82,187.31,187.82,3700.0,150.424,150.7531,150.3438,150.7531,3700.0
2011-12-05 11:20:00,187.72,187.72,187.15,187.63,3700.0,150.6729,150.6729,150.2153,150.6006,3700.0
2011-12-05 11:30:00,187.72,187.93,187.45,187.79,5700.0,150.6729,150.8414,150.4561,150.729,5700.0
2011-12-05 11:40:00,187.87,188.48,187.87,188.02,8800.0,150.7932,151.2829,150.7932,150.9136,8800.0
2011-12-05 11:50:00,187.98,187.98,187.8,187.87,6900.0,150.8815,150.8815,150.7371,150.7932,6900.0
2011-12-05 12:00:00,187.88,188.17,187.74,187.85,5100.0,150.8013,151.034,150.6889,150.7772,5100.0
2011-12-05 12:10:00,187.95,187.98,187.76,187.93,2200.0,150.8575,150.8815,150.705,150.8414,2200.0
2011-12-05 12:20:00,188.0,188.01,187.8,187.89,4100.0,150.8976,150.9056,150.7371,150.8093,4100.0
2011-12-05 12:30:00,187.95,188.16,187.95,188.08,3600.0,150.8575,151.026,150.8575,150.9618,3600.0
2011-12-05 12:40:00,188.08,188.46,188.04,188.28,3400.0,150.9618,151.2668,150.9297,151.1223,3400.0
2011-12-05 12:50:00,188.4,188.56,188.28,188.38,7700.0,151.2187,151.3471,151.1223,151.2026,7700.0
2011-12-05 13:00:00,188.3,188.38,188.0,188.0,7700.0,151.1384,151.2026,150.8976,150.8976,7700.0
2011-12-05 13:10:00,188.13,188.23,188.02,188.09,5300.0,151.0019,151.0822,150.9136,150.9698,5300.0
2011-12-05 13:20:00,188.05,188.08,187.92,188.08,3400.0,150.9377,150.9618,150.8334,150.9618,3400.0
2011-12-05 13:30:00,187.97,188.25,187.94,188.0,6600.0,150.8735,151.0983,150.8494,150.8976,6600.0
2011-12-05 13:40:00,187.94,187.95,187.28,187.61,6000.0,150.8494,150.8575,150.3197,150.5846,6000.0
2011-12-05 13:50:00,187.11,187.47,187.02,187.2,4600.0,150.1832,150.4722,150.111,150.2555,4600.0
2011-12-05 14:00:00,187.21,187.35,187.01,187.18,8300.0,150.2635,150.3759,150.103,150.2394,8300.0
2011-12-05 14:10:00,187.2,187.43,186.92,187.4,9000.0,150.2555,150.4401,150.0307,150.416,9000.0
2011-12-05 14:20:00,187.4,187.59,187.1,187.59,5500.0,150.416,150.5685,150.1752,150.5685,5500.0
2011-12-05 14:30:00,187.6,187.92,187.36,187.54,15900.0,150.5765,150.8334,150.3839,150.5284,15900.0
2011-12-05 14:40:00,187.52,187.53,187.26,187.46,4900.0,150.5123,150.5203,150.3036,150.4642,4900.0
2011-12-05 14:50:00,187.54,187.91,187.41,187.8,6700.0,150.5284,150.8254,150.424,150.7371,6700.0
2011-12-05 15:00:00,187.79,187.98,186.86,187.23,14100.0,150.729,150.8815,149.9826,150.2796,14100.0
2011-12-05 15:10:00,187.23,187.43,186.59,186.92,5600.0,150.2796,150.4401,149.7659,150.0307,5600.0
2011-12-05 15:20:00,186.89,187.05,186.51,186.63,4600.0,150.0067,150.1351,149.7016,149.798,4600.0
2011-12-05 15:30:00,186.57,187.05,186.5,186.93,8900.0,149.7498,150.1351,149.6936,150.0388,8900.0
2011-12-05 15:40:00,186.8,187.46,186.6,186.99,17300.0,149.9344,150.4642,149.7739,150.0869,17300.0
2011-12-05 15:50:00,187.09,187.42,186.86,187.31,29100.0,150.1672,150.4321,149.9826,150.3438,29100.0
2011-12-06 09:30:00,187.81,188.5,187.77,188.05,10100.0,150.7451,151.2989,150.713,150.9377,10100.0
2011-12-06 09:40:00,188.1,188.2,187.04,187.61,13200.0,150.9779,151.0581,150.1271,150.5846,13200.0
2011-12-06 09:50:00,187.77,188.0,187.29,187.65,2500.0,150.713,150.8976,150.3277,150.6167,2500.0
2011-12-06 10:00:00,187.59,188.13,187.59,188.02,4500.0,150.5685,151.0019,150.5685,150.9136,4500.0
2011-12-06 10:10:00,187.95,188.15,187.7,187.98,6100.0,150.8575,151.018,150.6568,150.8815,6100.0
2011-12-06 10:20:00,187.99,188.48,187.73,188.26,6900.0,150.8896,151.2829,150.6809,151.1063,6900.0
2011-12-06 10:30:00,188.27,188.65,188.27,188.28,4600.0,151.1143,151.4193,151.1143,151.1223,4600.0
2011-12-06 10:40:00,188.09,188.09,187.44,187.73,2600.0,150.9698,150.9698,150.4481,150.6809,2600.0
2011-12-06 10:50:00,187.79,187.81,187.43,187.53,1700.0,150.729,150.7451,150.4401,150.5203,1700.0
2011-12-06 11:00:00,187.7,187.9,187.52,187.52,6600.0,150.6568,150.8173,150.5123,150.5123,6600.0
2011-12-06 11:10:00,187.49,187.85,187.48,187.62,2600.0,150.4882,150.7772,150.4802,150.5926,2600.0
2011-12-06 11:20:00,187.73,187.89,187.71,187.84,4400.0,150.6809,150.8093,150.6648,150.7692,4400.0
2011-12-06 11:30:00,187.89,187.97,187.43,187.77,6300.0,150.8093,150.8735,150.4401,150.713,6300.0
2011-12-06 11:40:00,187.73,187.94,187.46,187.46,7500.0,150.6809,150.8494,150.4642,150.4642,7500.0
2011-12-06 11:50:00,187.54,188.18,187.54,187.97,3900.0,150.5284,151.0421,150.5284,150.8735,3900.0
2011-12-06 12:00:00,187.97,188.0,187.43,187.57,2000.0,150.8735,150.8976,150.4401,150.5525,2000.0
2011-12-06 12:10:00,187.66,187.93,187.66,187.72,3000.0,150.6247,150.8414,150.6247,150.6729,3000.0
2011-12-06 12:20:00,187.71,187.91,187.29,187.45,10500.0,150.6648,150.8254,150.3277,150.4561,10500.0
2011-12-06 12:30:00,187.59,187.59,187.31,187.47,11400.0,150.5685,150.5685,150.3438,150.4722,11400.0
2011-12-06 12:40:00,187.4,187.67,187.33,187.35,6200.0,150.416,150.6327,150.3598,150.3759,6200.0
2011-12-06 12:50:00,187.33,187.42,187.22,187.3,4400.0,150.3598,150.4321,150.2715,150.3357,4400.0
2011-12-06 13:00:00,187.3,187.48,187.24,187.39,2900.0,150.3357,150.4802,150.2876,150.408,2900.0
2011-12-06 13:10:00,187.32,187.37,187.13,187.37,12000.0,150.3518,150.3919,150.1993,150.3919,12000.0
2011-12-06 13:20:00,187.38,187.38,187.0,187.23,9500.0,150.4,150.4,150.0949,150.2796,9500.0
2011-12-06 13:30:00,187.28,187.44,187.26,187.35,3300.0,150.3197,150.4481,150.3036,150.3759,3300.0
2011-12-06 13:40:00,187.27,187.39,187.27,187.34,2300.0,150.3117,150.408,150.3117,150.3678,2300.0
2011-12-06 13:50:00,187.47,187.47,186.97,187.01,6800.0,150.4722,150.4722,150.0709,150.103,6800.0
2011-12-06 14:00:00,187.01,187.04,186.58,186.85,6000.0,150.103,150.1271,149.7578,149.9745,6000.0
2011-12-06 14:10:00,186.86,187.11,186.33,187.11,14900.0,149.9826,150.1832,149.5572,150.1832,14900.0
2011-12-06 14:20:00,186.94,187.31,186.74,187.04,11200.0,150.0468,150.3438,149.8863,150.1271,11200.0
2011-12-06 14:30:00,187.03,187.11,186.86,187.0,21600.0,150.119,150.1832,149.9826,150.0949,21600.0
2011-12-06 14:40:00,186.95,187.12,186.77,187.11,18100.0,150.0548,150.1913,149.9103,150.1832,18100.0
2011-12-06 14:50:00,187.07,187.19,186.89,186.9,23200.0,150.1511,150.2474,150.0067,150.0147,23200.0
2011-12-06 15:00:00,186.95,187.05,186.67,186.75,24000.0,150.0548,150.1351,149.8301,149.8943,24000.0
2011-12-06 15:10:00,186.76,187.05,186.74,186.81,41900.0,149.9023,150.1351,149.8863,149.9424,41900.0
2011-12-06 15:20:00,186.86,186.9,186.56,186.6,19000.0,149.9826,150.0147,149.7418,149.7739,19000.0
2011-12-06 15:30:00,186.61,186.9,186.61,186.86,23500.0,149.7819,150.0147,149.7819,149.9826,23500.0
2011-12-06 15:40:00,186.86,186.9,186.57,186.69,15900.0,149.9826,150.0147,149.7498,149.8461,15900.0
2011-12-06 15:50:00,186.67,186.73,186.17,186.23,28700.0,149.8301,149.8782,149.4287,149.4769,28700.0
2011-12-07 09:30:00,185.08,185.18,184.47,184.95,10500.0,148.5539,148.6341,148.0642,148.4495,10500.0
2011-12-07 09:40:00,184.85,184.85,183.38,184.33,18700.0,148.3693,148.3693,147.1894,147.9519,18700.0
2011-12-07 09:50:00,184.45,185.21,184.32,185.03,13500.0,148.0482,148.6582,147.9439,148.5137,13500.0
2011-12-07 10:00:00,185.15,185.17,184.87,185.0,7100.0,148.61,148.6261,148.3853,148.4897,7100.0
2011-12-07 10:10:00,185.05,185.29,184.99,185.08,6600.0,148.5298,148.7224,148.4816,148.5539,6600.0
2011-12-07 10:20:00,185.25,185.25,184.74,184.84,10800.0,148.6903,148.6903,148.281,148.3612,10800.0
2011-12-07 10:30:00,184.87,184.88,184.4,184.79,4300.0,148.3853,148.3933,148.0081,148.3211,4300.0
2011-12-07 10:40:00,184.75,185.39,184.7,185.16,5600.0,148.289,148.8027,148.2489,148.6181,5600.0
2011-12-07 10:50:00,185.06,185.32,184.7,185.08,3500.0,148.5378,148.7465,148.2489,148.5539,3500.0
2011-12-07 11:00:00,185.08,185.47,185.08,185.46,3500.0,148.5539,148.8669,148.5539,148.8589,3500.0
2011-12-07 11:10:00,185.4,185.61,185.33,185.44,3400.0,148.8107,148.9793,148.7545,148.8428,3400.0
2011-12-07 11:20:00,185.45,185.96,185.45,185.73,5900.0,148.8508,149.2602,148.8508,149.0756,5900.0
2011-12-07 11:30:00,185.75,185.97,185.72,185.72,2400.0,149.0916,149.2682,149.0676,149.0676,2400.0
2011-12-07 11:40:00,185.74,185.74,185.38,185.38,3600.0,149.0836,149.0836,148.7947,148.7947,3600.0
2011-12-07 11:50:00,185.44,185.68,185.43,185.52,5100.0,148.8428,149.0355,148.8348,148.907,5100.0
2011-12-07 12:00:00,185.77,185.77,185.44,185.45,12800.0,149.1077,149.1077,148.8428,148.8508,12800.0
2011-12-07 12:10:00,185.45,185.53,185.27,185.48,2900.0,148.8508,148.9151,148.7064,148.8749,2900.0
2011-12-07 12:20:00,185.49,186.01,185.43,186.01,5700.0,148.8829,149.3003,148.8348,149.3003,5700.0
2011-12-07 12:30:00,186.0,186.08,185.88,185.88,4300.0,149.2923,149.3565,149.196,149.196,4300.0
2011-12-07 12:40:00,186.0,186.0,185.85,185.95,1900.0,149.2923,149.2923,149.1719,149.2522,1900.0
2011-12-07 12:50:00,185.93,186.05,185.89,186.04,2300.0,149.2361,149.3324,149.204,149.3244,2300.0
2011-12-07 13:00:00,185.99,186.07,185.72,185.84,3100.0,149.2843,149.3485,149.0676,149.1639,3100.0
2011-12-07 13:10:00,185.71,185.87,185.6,185.78,3500.0,149.0595,149.188,148.9712,149.1157,3500.0
2011-12-07 13:20:00,185.92,186.0,185.85,185.93,2900.0,149.2281,149.2923,149.1719,149.2361,2900.0
2011-12-07 13:30:00,185.83,185.83,185.36,185.36,3400.0,149.1558,149.1558,148.7786,148.7786,3400.0
2011-12-07 13:40:00,185.39,185.49,185.03,185.1,4700.0,148.8027,148.8829,148.5137,148.5699,4700.0
2011-12-07 13:50:00,185.06,185.21,185.0,185.07,3400.0,148.5378,148.6582,148.4897,148.5458,3400.0
2011-12-07 14:00:00,184.96,185.22,184.79,184.89,5900.0,148.4575,148.6662,148.3211,148.4014,5900.0
2011-12-07 14:10:00,184.96,184.97,184.63,184.68,4100.0,148.4575,148.4656,148.1927,148.2328,4100.0
2011-12-07 14:20:00,184.54,185.02,184.54,184.97,4200.0,148.1204,148.5057,148.1204,148.4656,4200.0
2011-12-07 14:30:00,184.9,185.03,184.7,185.03,5800.0,148.4094,148.5137,148.2489,148.5137,5800.0
2011-12-07 14:40:00,185.08,185.08,184.47,184.47,10500.0,148.5539,148.5539,148.0642,148.0642,10500.0
2011-12-07 14:50:00,184.46,184.94,184.42,184.77,7500.0,148.0562,148.4415,148.0241,148.305,7500.0
2011-12-07 15:00:00,184.93,185.03,184.59,184.59,6200.0,148.4335,148.5137,148.1606,148.1606,6200.0
2011-12-07 15:10:00,184.66,185.17,184.31,185.01,12200.0,148.2168,148.6261,147.9358,148.4977,12200.0
2011-12-07 15:20:00,185.01,185.42,184.94,185.38,10800.0,148.4977,148.8268,148.4415,148.7947,10800.0
2011-12-07 15:30:00,185.5,185.55,185.06,185.49,24900.0,148.891,148.9311,148.5378,148.8829,24900.0
2011-12-07 15:40:00,185.76,186.01,185.51,185.83,27900.0,149.0997,149.3003,148.899,149.1558,27900.0
2011-12-07 15:50:00,185.84,185.98,185.3,185.41,41500.0,149.1639,149.2762,148.7304,148.8187,41500.0
2011-12-08 09:30:00,184.37,184.91,184.2,184.91,5600.0,147.984,148.4174,147.8475,148.4174,5600.0
2011-12-08 09:40:00,184.92,184.93,184.54,184.74,1800.0,148.4254,148.4335,148.1204,148.281,1800.0
2011-12-08 09:50:00,184.78,185.16,184.43,184.8,5600.0,148.3131,148.6181,148.0321,148.3291,5600.0
2011-12-08 10:00:00,184.78,185.03,184.26,184.44,4000.0,148.3131,148.5137,147.8957,148.0402,4000.0
2011-12-08 10:10:00,184.42,184.91,184.41,184.45,6300.0,148.0241,148.4174,148.0161,148.0482,6300.0
2011-12-08 10:20:00,184.47,184.79,184.47,184.59,4000.0,148.0642,148.3211,148.0642,148.1606,4000.0
2011-12-08 10:30:00,184.59,185.1,184.52,184.52,2000.0,148.1606,148.5699,148.1044,148.1044,2000.0
2011-12-08 10:40:00,184.48,185.32,184.46,185.32,4200.0,148.0723,148.7465,148.0562,148.7465,4200.0
2011-12-08 10:50:00,185.21,185.63,184.89,184.89,6300.0,148.6582,148.9953,148.4014,148.4014,6300.0
2011-12-08 11:00:00,184.77,184.89,184.19,184.34,4400.0,148.305,148.4014,147.8395,147.9599,4400.0
2011-12-08 11:10:00,184.19,184.33,184.0,184.29,5900.0,147.8395,147.9519,147.687,147.9198,5900.0
2011-12-08 11:20:00,184.17,184.63,184.17,184.19,2400.0,147.8235,148.1927,147.8235,147.8395,2400.0
2011-12-08 11:30:00,184.43,184.87,184.41,184.49,5200.0,148.0321,148.3853,148.0161,148.0803,5200.0
2011-12-08 11:40:00,184.52,184.92,184.3,184.79,4500.0,148.1044,148.4254,147.9278,148.3211,4500.0
2011-12-08 11:50:00,184.64,185.17,184.64,185.17,3900.0,148.2007,148.6261,148.2007,148.6261,3900.0
2011-12-08 12:00:00,185.08,185.16,184.81,184.98,2200.0,148.5539,148.6181,148.3371,148.4736,2200.0
2011-12-08 12:10:00,184.98,185.43,184.96,185.35,4500.0,148.4736,148.8348,148.4575,148.7706,4500.0
2011-12-08 12:20:00,185.35,185.51,184.81,184.9,4900.0,148.7706,148.899,148.3371,148.4094,4900.0
2011-12-08 12:30:00,184.91,185.17,184.66,184.67,3300.0,148.4174,148.6261,148.2168,148.2248,3300.0
2011-12-08 12:40:00,184.63,184.71,184.51,184.71,2500.0,148.1927,148.2569,148.0964,148.2569,2500.0
2011-12-08 12:50:00,184.83,185.04,184.55,184.58,3400.0,148.3532,148.5218,148.1285,148.1525,3400.0
2011-12-08 13:00:00,184.5,184.5,183.62,183.69,6300.0,148.0883,148.0883,147.382,147.4382,6300.0
2011-12-08 13:10:00,183.67,183.99,183.4,183.99,6600.0,147.4221,147.679,147.2054,147.679,6600.0
2011-12-08 13:20:00,183.89,184.27,183.7,184.08,2200.0,147.5987,147.9037,147.4462,147.7512,2200.0
2011-12-08 13:30:00,183.97,184.26,183.83,184.26,3100.0,147.6629,147.8957,147.5506,147.8957,3100.0
2011-12-08 13:40:00,184.28,184.56,184.19,184.19,3100.0,147.9117,148.1365,147.8395,147.8395,3100.0
2011-12-08 13:50:00,184.17,184.48,184.17,184.48,2700.0,147.8235,148.0723,147.8235,148.0723,2700.0
2011-12-08 14:00:00,184.47,184.52,183.94,184.5,4100.0,148.0642,148.1044,147.6388,148.0883,4100.0
2011-12-08 14:10:00,184.45,184.87,184.44,184.75,4500.0,148.0482,148.3853,148.0402,148.289,4500.0
2011-12-08 14:20:00,184.74,184.75,184.34,184.65,4100.0,148.281,148.289,147.9599,148.2087,4100.0
2011-12-08 14:30:00,184.52,184.62,184.21,184.26,4300.0,148.1044,148.1846,147.8556,147.8957,4300.0
2011-12-08 14:40:00,184.3,184.34,183.92,184.16,8100.0,147.9278,147.9599,147.6228,147.8154,8100.0
2011-12-08 14:50:00,184.13,184.2,183.5,183.72,8600.0,147.7913,147.8475,147.2857,147.4623,8600.0
2011-12-08 15:00:00,183.83,184.05,183.58,183.71,6200.0,147.5506,147.7271,147.3499,147.4542,6200.0
2011-12-08 15:10:00,183.74,184.74,183.74,184.74,9000.0,147.4783,148.281,147.4783,148.281,9000.0
2011-12-08 15:20:00,184.78,184.92,184.26,184.75,8900.0,148.3131,148.4254,147.8957,148.289,8900.0
2011-12-08 15:30:00,184.7,185.43,184.53,184.57,17800.0,148.2489,148.8348,148.1124,148.1445,17800.0
2011-12-08 15:40:00,184.61,184.71,183.03,183.46,23500.0,148.1766,148.2569,146.9084,147.2536,23500.0
2011-12-08 15:50:00,183.48,183.51,182.81,183.44,43400.0,147.2696,147.2937,146.7319,147.2375,43400.0
2011-12-09 09:30:00,184.28,185.15,183.96,184.96,6600.0,147.9117,148.61,147.6549,148.4575,6600.0
2011-12-09 09:40:00,185.33,185.33,184.51,184.97,6900.0,148.7545,148.7545,148.0964,148.4656,6900.0
2011-12-09 09:50:00,185.13,185.64,184.32,184.32,14000.0,148.594,149.0033,147.9439,147.9439,14000.0
2011-12-09 10:00:00,184.53,185.09,184.53,184.77,8900.0,148.1124,148.5619,148.1124,148.305,8900.0
2011-12-09 10:10:00,184.85,185.02,184.73,184.8,6600.0,148.3693,148.5057,148.2729,148.3291,6600.0
2011-12-09 10:20:00,184.89,184.95,184.22,184.78,13400.0,148.4014,148.4495,147.8636,148.3131,13400.0
2011-12-09 10:30:00,184.68,184.92,184.43,184.52,2700.0,148.2328,148.4254,148.0321,148.1044,2700.0
2011-12-09 10:40:00,184.37,184.84,184.32,184.62,2300.0,147.984,148.3612,147.9439,148.1846,2300.0
2011-12-09 10:50:00,184.73,185.04,184.5,184.84,4600.0,148.2729,148.5218,148.0883,148.3612,4600.0
2011-12-09 11:00:00,184.99,185.3,184.99,185.17,10100.0,148.4816,148.7304,148.4816,148.6261,10100.0
2011-12-09 11:10:00,185.25,185.41,184.93,185.09,11600.0,148.6903,148.8187,148.4335,148.5619,11600.0
2011-12-09 11:20:00,185.02,185.43,184.96,185.43,3600.0,148.5057,148.8348,148.4575,148.8348,3600.0
2011-12-09 11:30:00,185.57,185.74,185.47,185.54,4900.0,148.9472,149.0836,148.8669,148.9231,4900.0
2011-12-09 11:40:00,185.55,185.62,185.0,185.0,8600.0,148.9311,148.9873,148.4897,148.4897,8600.0
2011-12-09 11:50:00,185.07,185.07,184.75,184.75,1100.0,148.5458,148.5458,148.289,148.289,1100.0
2011-12-09 12:00:00,184.87,185.19,184.85,185.15,3400.0,148.3853,148.6422,148.3693,148.61,3400.0
2011-12-09 12:10:00,185.32,185.35,185.04,185.35,2900.0,148.7465,148.7706,148.5218,148.7706,2900.0
2011-12-09 12:20:00,185.5,185.5,185.3,185.39,1300.0,148.891,148.891,148.7304,148.8027,1300.0
2011-12-09 12:30:00,185.16,185.54,185.06,185.47,12300.0,148.6181,148.9231,148.5378,148.8669,12300.0
2011-12-09 12:40:00,185.4,185.81,185.4,185.61,2300.0,148.8107,149.1398,148.8107,148.9793,2300.0
2011-12-09 12:50:00,185.73,185.73,185.36,185.46,1100.0,149.0756,149.0756,148.7786,148.8589,1100.0
2011-12-09 13:00:00,185.6,185.7,185.56,185.67,2200.0,148.9712,149.0515,148.9391,149.0274,2200.0
2011-12-09 13:10:00,185.68,185.81,185.61,185.81,2000.0,149.0355,149.1398,148.9793,149.1398,2000.0
2011-12-09 13:20:00,185.72,186.31,185.69,186.13,3400.0,149.0676,149.5411,149.0435,149.3966,3400.0
2011-12-09 13:30:00,186.14,186.3,185.92,185.92,5900.0,149.4047,149.5331,149.2281,149.2281,5900.0
2011-12-09 13:40:00,185.8,185.96,185.76,185.89,10500.0,149.1318,149.2602,149.0997,149.204,10500.0
2011-12-09 13:50:00,185.9,185.92,185.58,185.73,9400.0,149.212,149.2281,148.9552,149.0756,9400.0
2011-12-09 14:00:00,185.61,185.75,185.61,185.69,2700.0,148.9793,149.0916,148.9793,149.0435,2700.0
2011-12-09 14:10:00,185.78,185.83,185.7,185.7,1900.0,149.1157,149.1558,149.0515,149.0515,1900.0
2011-12-09 14:20:00,185.72,186.03,185.46,185.99,15600.0,149.0676,149.3164,148.8589,149.2843,15600.0
2011-12-09 14:30:00,186.03,186.4,186.03,186.14,7300.0,149.3164,149.6134,149.3164,149.4047,7300.0
2011-12-09 14:40:00,186.31,186.48,186.04,186.37,4500.0,149.5411,149.6776,149.3244,149.5893,4500.0
2011-12-09 14:50:00,186.39,186.85,186.27,186.85,14100.0,149.6053,149.9745,149.509,149.9745,14100.0
2011-12-09 15:00:00,186.83,186.91,186.3,186.4,18000.0,149.9585,150.0227,149.5331,149.6134,18000.0
2011-12-09 15:10:00,186.52,186.53,185.86,185.9,8000.0,149.7097,149.7177,149.1799,149.212,8000.0
2011-12-09 15:20:00,185.93,186.52,185.93,186.46,5100.0,149.2361,149.7097,149.2361,149.6615,5100.0
2011-12-09 15:30:00,186.44,186.56,186.21,186.5,9800.0,149.6455,149.7418,149.4609,149.6936,9800.0
2011-12-09 15:40:00,186.49,187.12,186.25,186.41,16200.0,149.6856,150.1913,149.493,149.6214,16200.0
2011-12-09 15:50:00,186.38,186.98,186.31,186.55,28500.0,149.5973,150.0789,149.5411,149.7338,28500.0
2011-12-12 09:30:00,183.5,185.0,183.5,184.4,12900.0,147.2857,148.4897,147.2857,148.0081,12900.0
2011-12-12 09:40:00,184.24,184.24,183.87,184.07,3300.0,147.8796,147.8796,147.5827,147.7432,3300.0
2011-12-12 09:50:00,183.91,184.39,183.63,183.7,7700.0,147.6148,148.0,147.39,147.4462,7700.0
2011-12-12 10:00:00,183.96,184.08,183.74,184.01,7500.0,147.6549,147.7512,147.4783,147.695,7500.0
2011-12-12 10:10:00,183.74,183.94,183.5,183.76,3600.0,147.4783,147.6388,147.2857,147.4944,3600.0
2011-12-12 10:20:00,183.61,183.61,182.77,182.93,13700.0,147.374,147.374,146.6997,146.8282,13700.0
2011-12-12 10:30:00,182.93,183.25,182.7,183.01,3100.0,146.8282,147.085,146.6436,146.8924,3100.0
2011-12-12 10:40:00,183.01,183.25,182.99,183.05,3200.0,146.8924,147.085,146.8763,146.9245,3200.0
2011-12-12 10:50:00,183.19,183.36,183.01,183.27,2500.0,147.0369,147.1733,146.8924,147.1011,2500.0
2011-12-12 11:00:00,183.23,183.48,183.16,183.24,5300.0,147.069,147.2696,147.0128,147.077,5300.0
2011-12-12 11:10:00,183.22,183.28,183.05,183.17,4200.0,147.0609,147.1091,146.9245,147.0208,4200.0
2011-12-12 11:20:00,183.27,183.75,183.25,183.4,5400.0,147.1011,147.4863,147.085,147.2054,5400.0
2011-12-12 11:30:00,183.48,183.59,183.18,183.49,6500.0,147.2696,147.3579,147.0288,147.2777,6500.0
2011-12-12 11:40:00,183.42,183.42,182.71,182.71,3000.0,147.2215,147.2215,146.6516,146.6516,3000.0
2011-12-12 11:50:00,182.81,183.05,182.48,182.72,6400.0,146.7319,146.9245,146.467,146.6596,6400.0
2011-12-12 12:00:00,182.87,183.0,182.73,183.0,1900.0,146.78,146.8844,146.6676,146.8844,1900.0
2011-12-12 12:10:00,183.0,183.21,182.98,183.2,2700.0,146.8844,147.0529,146.8683,147.0449,2700.0
2011-12-12 12:20:00,183.31,183.31,183.07,183.26,3100.0,147.1332,147.1332,146.9405,147.093,3100.0
2011-12-12 12:30:00,183.36,183.59,183.36,183.57,4300.0,147.1733,147.3579,147.1733,147.3419,4300.0
2011-12-12 12:40:00,183.5,183.68,183.42,183.52,5500.0,147.2857,147.4302,147.2215,147.3017,5500.0
2011-12-12 12:50:00,183.59,183.59,183.21,183.39,5400.0,147.3579,147.3579,147.0529,147.1974,5400.0
2011-12-12 13:00:00,183.39,183.41,183.11,183.18,4000.0,147.1974,147.2134,146.9726,147.0288,4000.0
2011-12-12 13:10:00,183.12,183.39,182.97,183.39,2900.0,146.9807,147.1974,146.8603,147.1974,2900.0
2011-12-12 13:20:00,183.18,183.42,183.18,183.36,3400.0,147.0288,147.2215,147.0288,147.1733,3400.0
2011-12-12 13:30:00,183.33,183.36,183.03,183.08,6600.0,147.1492,147.1733,146.9084,146.9486,6600.0
2011-12-12 13:40:00,183.13,183.37,183.13,183.23,6400.0,146.9887,147.1813,146.9887,147.069,6400.0
2011-12-12 13:50:00,183.17,183.46,183.16,183.28,9900.0,147.0208,147.2536,147.0128,147.1091,9900.0
2011-12-12 14:00:00,183.28,183.46,182.93,183.19,15700.0,147.1091,147.2536,146.8282,147.0369,15700.0
2011-12-12 14:10:00,183.01,183.29,182.88,183.24,2400.0,146.8924,147.1171,146.788,147.077,2400.0
2011-12-12 14:20:00,183.39,183.52,183.39,183.41,3200.0,147.1974,147.3017,147.1974,147.2134,3200.0
2011-12-12 14:30:00,183.33,183.33,182.75,182.75,5400.0,147.1492,147.1492,146.6837,146.6837,5400.0
2011-12-12 14:40:00,182.76,182.77,182.63,182.67,8500.0,146.6917,146.6997,146.5874,146.6195,8500.0
2011-12-12 14:50:00,182.69,183.11,182.64,182.9,9100.0,146.6355,146.9726,146.5954,146.8041,9100.0
2011-12-12 15:00:00,183.03,183.05,182.8,182.88,5700.0,146.9084,146.9245,146.7238,146.788,5700.0
2011-12-12 15:10:00,182.88,183.09,182.85,183.09,2800.0,146.788,146.9566,146.764,146.9566,2800.0
2011-12-12 15:20:00,183.09,183.76,182.91,183.7,12000.0,146.9566,147.4944,146.8121,147.4462,12000.0
2011-12-12 15:30:00,183.71,183.71,183.44,183.57,16600.0,147.4542,147.4542,147.2375,147.3419,16600.0
2011-12-12 15:40:00,183.59,183.97,183.32,183.61,16700.0,147.3579,147.6629,147.1412,147.374,16700.0
2011-12-12 15:50:00,183.78,184.07,183.54,183.88,30700.0,147.5104,147.7432,147.3178,147.5907,30700.0
2011-12-13 09:30:00,185.01,185.7,184.6,184.86,6900.0,148.4977,149.0515,148.1686,148.3773,6900.0
2011-12-13 09:40:00,185.14,185.92,185.08,185.34,5300.0,148.602,149.2281,148.5539,148.7626,5300.0
2011-12-13 09:50:00,185.25,185.43,184.56,184.65,7700.0,148.6903,148.8348,148.1365,148.2087,7700.0
2011-12-13 10:00:00,184.69,185.09,184.66,184.83,6800.0,148.2408,148.5619,148.2168,148.3532,6800.0
2011-12-13 10:10:00,184.79,184.84,184.42,184.42,9600.0,148.3211,148.3612,148.0241,148.0241,9600.0
2011-12-13 10:20:00,184.35,184.35,183.49,183.49,6900.0,147.9679,147.9679,147.2777,147.2777,6900.0
2011-12-13 10:30:00,183.38,183.99,183.37,183.72,5100.0,147.1894,147.679,147.1813,147.4623,5100.0
2011-12-13 10:40:00,183.6,183.76,183.16,183.29,10100.0,147.3659,147.4944,147.0128,147.1171,10100.0
2011-12-13 10:50:00,183.23,183.68,183.23,183.53,10100.0,147.069,147.4302,147.069,147.3098,10100.0
2011-12-13 11:00:00,183.43,183.57,183.33,183.34,9700.0,147.2295,147.3419,147.1492,147.1573,9700.0
2011-12-13 11:10:00,183.38,183.82,183.04,183.82,6800.0,147.1894,147.5425,146.9165,147.5425,6800.0
2011-12-13 11:20:00,183.78,184.07,183.63,183.95,6300.0,147.5104,147.7432,147.39,147.6469,6300.0
2011-12-13 11:30:00,183.86,184.14,183.61,183.95,8200.0,147.5746,147.7994,147.374,147.6469,8200.0
2011-12-13 11:40:00,183.92,183.92,183.39,183.65,2600.0,147.6228,147.6228,147.1974,147.4061,2600.0
2011-12-13 11:50:00,183.51,183.78,183.51,183.7,1900.0,147.2937,147.5104,147.2937,147.4462,1900.0
2011-12-13 12:00:00,183.88,183.97,183.52,183.92,2300.0,147.5907,147.6629,147.3017,147.6228,2300.0
2011-12-13 12:10:00,183.95,183.95,183.72,183.88,2600.0,147.6469,147.6469,147.4623,147.5907,2600.0
2011-12-13 12:20:00,183.83,183.99,183.69,183.88,1800.0,147.5506,147.679,147.4382,147.5907,1800.0
2011-12-13 12:30:00,183.92,183.94,183.4,183.4,2800.0,147.6228,147.6388,147.2054,147.2054,2800.0
2011-12-13 12:40:00,183.45,183.51,183.18,183.41,2800.0,147.2455,147.2937,147.0288,147.2134,2800.0
2011-12-13 12:50:00,183.64,183.69,183.47,183.55,3400.0,147.3981,147.4382,147.2616,147.3258,3400.0
2011-12-13 13:00:00,183.57,183.59,183.35,183.35,3000.0,147.3419,147.3579,147.1653,147.1653,3000.0
2011-12-13 13:10:00,183.52,183.92,183.52,183.92,4200.0,147.3017,147.6228,147.3017,147.6228,4200.0
2011-12-13 13:20:00,183.82,183.91,183.7,183.7,1800.0,147.5425,147.6148,147.4462,147.4462,1800.0
2011-12-13 13:30:00,183.68,183.96,183.47,183.5,2000.0,147.4302,147.6549,147.2616,147.2857,2000.0
2011-12-13 13:40:00,183.62,183.88,183.53,183.64,3000.0,147.382,147.5907,147.3098,147.3981,3000.0
2011-12-13 13:50:00,183.64,183.86,183.58,183.86,2400.0,147.3981,147.5746,147.3499,147.5746,2400.0
2011-12-13 14:00:00,184.0,184.11,183.84,183.84,8600.0,147.687,147.7753,147.5586,147.5586,8600.0
2011-12-13 14:10:00,183.84,183.96,182.65,182.69,9500.0,147.5586,147.6549,146.6034,146.6355,9500.0
2011-12-13 14:20:00,182.97,183.2,182.58,183.2,8400.0,146.8603,147.0449,146.5472,147.0449,8400.0
2011-12-13 14:30:00,183.14,183.14,181.57,181.57,17200.0,146.9967,146.9967,145.7366,145.7366,17200.0
2011-12-13 14:40:00,181.55,182.23,181.51,182.01,7900.0,145.7205,146.2663,145.6884,146.0897,7900.0
2011-12-13 14:50:00,182.18,182.38,182.17,182.2,1400.0,146.2262,146.3867,146.2182,146.2422,1400.0
2011-12-13 15:00:00,182.13,182.48,182.05,182.28,5200.0,146.1861,146.467,146.1218,146.3065,5200.0
2011-12-13 15:10:00,182.22,182.28,181.26,181.26,8600.0,146.2583,146.3065,145.4878,145.4878,8600.0
2011-12-13 15:20:00,181.22,181.52,180.71,180.89,10700.0,145.4556,145.6964,145.0463,145.1908,10700.0
2011-12-13 15:30:00,180.81,180.81,179.6,179.82,18700.0,145.1266,145.1266,144.1554,144.3319,18700.0
2011-12-13 15:40:00,179.94,180.84,179.81,180.84,18000.0,144.4283,145.1506,144.3239,145.1506,18000.0
2011-12-13 15:50:00,180.84,180.84,179.86,180.61,40000.0,145.1506,145.1506,144.364,144.966,40000.0
2011-12-14 09:30:00,180.2,181.01,179.78,179.85,10500.0,144.6369,145.2871,144.2998,144.356,10500.0
2011-12-14 09:40:00,179.71,180.11,179.04,179.18,6600.0,144.2436,144.5647,143.7059,143.8182,6600.0
2011-12-14 09:50:00,179.17,179.63,178.92,179.13,4600.0,143.8102,144.1794,143.6096,143.7781,4600.0
2011-12-14 10:00:00,179.13,179.13,178.59,178.6,6300.0,143.7781,143.7781,143.3447,143.3527,6300.0
2011-12-14 10:10:00,178.59,178.97,178.31,178.95,5000.0,143.3447,143.6497,143.1199,143.6336,5000.0
2011-12-14 10:20:00,178.9,179.11,178.34,178.89,4000.0,143.5935,143.7621,143.144,143.5855,4000.0
2011-12-14 10:30:00,179.25,179.25,178.84,178.91,3500.0,143.8744,143.8744,143.5453,143.6015,3500.0
2011-12-14 10:40:00,178.92,179.18,178.78,179.11,5000.0,143.6096,143.8182,143.4972,143.7621,5000.0
2011-12-14 10:50:00,179.24,179.24,178.69,178.69,4500.0,143.8664,143.8664,143.425,143.425,4500.0
2011-12-14 11:00:00,178.73,179.2,178.57,178.86,7500.0,143.4571,143.8343,143.3286,143.5614,7500.0
2011-12-14 11:10:00,178.92,179.37,178.77,178.88,12200.0,143.6096,143.9708,143.4892,143.5775,12200.0
2011-12-14 11:20:00,178.98,179.03,178.74,178.81,2600.0,143.6577,143.6979,143.4651,143.5213,2600.0
2011-12-14 11:30:00,178.82,178.85,178.52,178.69,7500.0,143.5293,143.5534,143.2885,143.425,7500.0
2011-12-14 11:40:00,178.7,179.24,178.7,178.98,10400.0,143.433,143.8664,143.433,143.6577,10400.0
2011-12-14 11:50:00,178.99,179.25,178.69,178.71,3200.0,143.6657,143.8744,143.425,143.441,3200.0
2011-12-14 12:00:00,178.86,179.0,178.61,178.99,2600.0,143.5614,143.6738,143.3607,143.6657,2600.0
2011-12-14 12:10:00,179.1,179.27,178.91,179.24,9100.0,143.754,143.8905,143.6015,143.8664,9100.0
2011-12-14 12:20:00,179.24,179.24,178.68,178.85,3100.0,143.8664,143.8664,143.4169,143.5534,3100.0
2011-12-14 12:30:00,178.87,179.21,178.87,179.0,3100.0,143.5694,143.8423,143.5694,143.6738,3100.0
2011-12-14 12:40:00,178.99,179.53,178.97,179.11,5100.0,143.6657,144.0992,143.6497,143.7621,5100.0
2011-12-14 12:50:00,179.14,179.3,179.02,179.24,3200.0,143.7861,143.9146,143.6898,143.8664,3200.0
2011-12-14 13:00:00,179.4,179.53,179.02,179.38,7500.0,143.9948,144.0992,143.6898,143.9788,7500.0
2011-12-14 13:10:00,179.19,179.71,179.19,179.71,9700.0,143.8263,144.2436,143.8263,144.2436,9700.0
2011-12-14 13:20:00,179.73,179.81,179.38,179.67,3400.0,144.2597,144.3239,143.9788,144.2115,3400.0
2011-12-14 13:30:00,179.61,179.61,179.27,179.5,4700.0,144.1634,144.1634,143.8905,144.0751,4700.0
2011-12-14 13:40:00,179.57,179.57,179.08,179.08,2600.0,144.1313,144.1313,143.738,143.738,2600.0
2011-12-14 13:50:00,179.04,179.06,178.58,178.66,6300.0,143.7059,143.7219,143.3367,143.4009,6300.0
2011-12-14 14:00:00,178.66,178.66,178.09,178.09,4900.0,143.4009,143.4009,142.9434,142.9434,4900.0
2011-12-14 14:10:00,178.01,178.53,177.82,178.41,6100.0,142.8792,143.2965,142.7266,143.2002,6100.0
2011-12-14 14:20:00,178.3,178.57,178.08,178.57,4400.0,143.1119,143.3286,142.9353,143.3286,4400.0
2011-12-14 14:30:00,178.42,178.42,177.51,177.51,9200.0,143.2082,143.2082,142.4778,142.4778,9200.0
2011-12-14 14:40:00,177.61,177.98,177.61,177.96,6900.0,142.5581,142.8551,142.5581,142.839,6900.0
2011-12-14 14:50:00,178.05,178.05,177.36,177.68,10100.0,142.9113,142.9113,142.3574,142.6143,10100.0
2011-12-14 15:00:00,177.63,178.01,177.42,177.46,7700.0,142.5741,142.8792,142.4056,142.4377,7700.0
2011-12-14 15:10:00,177.43,178.36,177.43,177.9,12300.0,142.4136,143.1601,142.4136,142.7909,12300.0
2011-12-14 15:20:00,177.89,178.15,177.49,178.15,23000.0,142.7828,142.9915,142.4618,142.9915,23000.0
2011-12-14 15:30:00,178.2,178.36,177.81,177.93,13100.0,143.0317,143.1601,142.7186,142.8149,13100.0
2011-12-14 15:40:00,177.94,178.74,177.79,178.73,21500.0,142.823,143.4651,142.7026,143.4571,21500.0
2011-12-14 15:50:00,178.71,178.71,177.86,178.04,44100.0,143.441,143.441,142.7588,142.9032,44100.0
2011-12-15 09:30:00,179.98,179.98,179.0,179.32,9900.0,144.4604,144.4604,143.6738,143.9306,9900.0
2011-12-15 09:40:00,179.33,179.49,178.77,179.39,2800.0,143.9386,144.0671,143.4892,143.9868,2800.0
2011-12-15 09:50:00,179.41,179.57,179.01,179.02,5300.0,144.0029,144.1313,143.6818,143.6898,5300.0
2011-12-15 10:00:00,179.12,179.52,178.64,178.88,4900.0,143.7701,144.0911,143.3848,143.5775,4900.0
2011-12-15 10:10:00,178.65,178.65,178.08,178.15,2700.0,143.3928,143.3928,142.9353,142.9915,2700.0
2011-12-15 10:20:00,178.16,178.57,178.16,178.45,3500.0,142.9995,143.3286,142.9995,143.2323,3500.0
2011-12-15 10:30:00,178.3,178.52,177.98,178.02,4300.0,143.1119,143.2885,142.8551,142.8872,4300.0
2011-12-15 10:40:00,178.0,178.31,177.93,178.06,3700.0,142.8711,143.1199,142.8149,142.9193,3700.0
2011-12-15 10:50:00,178.45,178.45,177.85,177.85,10200.0,143.2323,143.2323,142.7507,142.7507,10200.0
2011-12-15 11:00:00,177.79,178.15,177.63,177.63,11500.0,142.7026,142.9915,142.5741,142.5741,11500.0
2011-12-15 11:10:00,177.63,178.05,177.46,177.75,22500.0,142.5741,142.9113,142.4377,142.6705,22500.0
2011-12-15 11:20:00,177.65,177.96,177.55,177.75,53200.0,142.5902,142.839,142.5099,142.6705,53200.0
2011-12-15 11:30:00,177.79,177.8,177.55,177.69,13700.0,142.7026,142.7106,142.5099,142.6223,13700.0
2011-12-15 11:40:00,177.7,177.79,177.63,177.79,6900.0,142.6303,142.7026,142.5741,142.7026,6900.0
2011-12-15 11:50:00,177.75,177.75,177.37,177.37,12000.0,142.6705,142.6705,142.3655,142.3655,12000.0
2011-12-15 12:00:00,177.43,177.55,177.43,177.46,4800.0,142.4136,142.5099,142.4136,142.4377,4800.0
2011-12-15 12:10:00,177.47,177.56,177.41,177.54,6200.0,142.4457,142.518,142.3976,142.5019,6200.0
2011-12-15 12:20:00,177.54,177.69,177.5,177.64,6800.0,142.5019,142.6223,142.4698,142.5822,6800.0
2011-12-15 12:30:00,177.61,177.78,177.61,177.66,4400.0,142.5581,142.6945,142.5581,142.5982,4400.0
2011-12-15 12:40:00,177.74,177.8,177.54,177.66,7900.0,142.6624,142.7106,142.5019,142.5982,7900.0
2011-12-15 12:50:00,177.6,177.73,177.48,177.7,10200.0,142.5501,142.6544,142.4537,142.6303,10200.0
2011-12-15 13:00:00,177.7,177.77,177.59,177.59,6900.0,142.6303,142.6865,142.542,142.542,6900.0
2011-12-15 13:10:00,177.69,177.85,177.52,177.56,10600.0,142.6223,142.7507,142.4859,142.518,10600.0
2011-12-15 13:20:00,177.59,177.69,177.39,177.55,4100.0,142.542,142.6223,142.3815,142.5099,4100.0
2011-12-15 13:30:00,177.61,177.76,177.36,177.4,25100.0,142.5581,142.6785,142.3574,142.3895,25100.0
2011-12-15 13:40:00,177.47,177.88,177.36,177.73,33800.0,142.4457,142.7748,142.3574,142.6544,33800.0
2011-12-15 13:50:00,177.59,177.86,177.53,177.6,5800.0,142.542,142.7588,142.4939,142.5501,5800.0
2011-12-15 14:00:00,177.58,177.78,177.34,177.4,7500.0,142.534,142.6945,142.3414,142.3895,7500.0
2011-12-15 14:10:00,177.46,177.76,177.46,177.7,24300.0,142.4377,142.6785,142.4377,142.6303,24300.0
2011-12-15 14:20:00,177.72,177.78,177.49,177.49,14900.0,142.6464,142.6945,142.4618,142.4618,14900.0
2011-12-15 14:30:00,177.44,177.71,177.43,177.71,10700.0,142.4216,142.6384,142.4136,142.6384,10700.0
2011-12-15 14:40:00,177.74,177.75,177.48,177.52,14600.0,142.6624,142.6705,142.4537,142.4859,14600.0
2011-12-15 14:50:00,177.47,177.91,177.46,177.7,38200.0,142.4457,142.7989,142.4377,142.6303,38200.0
2011-12-15 15:00:00,177.69,178.22,177.68,178.21,20300.0,142.6223,143.0477,142.6143,143.0397,20300.0
2011-12-15 15:10:00,178.36,178.68,178.3,178.61,9000.0,143.1601,143.4169,143.1119,143.3607,9000.0
2011-12-15 15:20:00,178.7,178.84,178.45,178.65,8300.0,143.433,143.5453,143.2323,143.3928,8300.0
2011-12-15 15:30:00,178.65,178.85,178.33,178.68,15500.0,143.3928,143.5534,143.136,143.4169,15500.0
2011-12-15 15:40:00,178.65,178.82,178.21,178.48,16100.0,143.3928,143.5293,143.0397,143.2564,16100.0
2011-12-15 15:50:00,178.54,178.54,178.09,178.43,22700.0,143.3046,143.3046,142.9434,143.2163,22700.0
2011-12-16 09:30:00,180.0,181.4,179.19,181.39,68800.0,144.4764,145.6001,143.8263,145.5921,68800.0
2011-12-16 09:40:00,181.37,181.67,180.17,180.18,9300.0,145.576,145.8168,144.6129,144.6209,9300.0
2011-12-16 09:50:00,180.12,182.48,180.12,182.19,23200.0,144.5727,146.467,144.5727,146.2342,23200.0
2011-12-16 10:00:00,182.09,182.82,181.95,182.65,11800.0,146.1539,146.7399,146.0416,146.6034,11800.0
2011-12-16 10:10:00,182.83,182.84,181.97,182.15,11000.0,146.7479,146.7559,146.0576,146.2021,11000.0
2011-12-16 10:20:00,182.14,182.14,181.79,182.1,7400.0,146.1941,146.1941,145.9132,146.162,7400.0
2011-12-16 10:30:00,182.16,182.2,181.78,181.98,4400.0,146.2101,146.2422,145.9051,146.0657,4400.0
2011-12-16 10:40:00,182.12,182.26,181.94,181.97,5900.0,146.178,146.2904,146.0336,146.0576,5900.0
2011-12-16 10:50:00,182.05,182.21,181.81,181.99,4500.0,146.1218,146.2503,145.9292,146.0737,4500.0
2011-12-16 11:00:00,182.02,182.08,181.38,181.48,10600.0,146.0978,146.1459,145.5841,145.6643,10600.0
2011-12-16 11:10:00,181.48,181.78,181.41,181.78,3400.0,145.6643,145.9051,145.6081,145.9051,3400.0
2011-12-16 11:20:00,181.77,181.99,181.75,181.75,5100.0,145.8971,146.0737,145.881,145.881,5100.0
2011-12-16 11:30:00,181.69,181.72,180.8,180.8,3500.0,145.8329,145.857,145.1185,145.1185,3500.0
2011-12-16 11:40:00,180.84,180.89,180.66,180.68,7000.0,145.1506,145.1908,145.0062,145.0222,7000.0
2011-12-16 11:50:00,180.54,180.77,179.95,180.01,4500.0,144.9098,145.0945,144.4363,144.4844,4500.0
2011-12-16 12:00:00,179.92,180.18,179.69,180.01,7000.0,144.4122,144.6209,144.2276,144.4844,7000.0
2011-12-16 12:10:00,180.06,180.29,180.0,180.29,3100.0,144.5246,144.7092,144.4764,144.7092,3100.0
2011-12-16 12:20:00,180.26,180.26,179.82,179.82,3300.0,144.6851,144.6851,144.3319,144.3319,3300.0
2011-12-16 12:30:00,179.83,179.83,178.83,178.85,6900.0,144.34,144.34,143.5373,143.5534,6900.0
2011-12-16 12:40:00,178.84,179.32,178.81,179.32,12700.0,143.5453,143.9306,143.5213,143.9306,12700.0
2011-12-16 12:50:00,179.26,179.85,179.04,179.64,12400.0,143.8825,144.356,143.7059,144.1875,12400.0
2011-12-16 13:00:00,179.64,180.12,179.56,179.74,4500.0,144.1875,144.5727,144.1233,144.2677,4500.0
2011-12-16 13:10:00,179.41,179.93,179.41,179.76,4200.0,144.0029,144.4202,144.0029,144.2838,4200.0
2011-12-16 13:20:00,179.75,180.17,179.75,179.98,4000.0,144.2758,144.6129,144.2758,144.4604,4000.0
2011-12-16 13:30:00,179.78,179.85,179.28,179.55,10200.0,144.2998,144.356,143.8985,144.1152,10200.0
2011-12-16 13:40:00,179.44,179.58,179.0,179.5,10200.0,144.0269,144.1393,143.6738,144.0751,10200.0
2011-12-16 13:50:00,179.45,179.91,178.89,178.98,12800.0,144.035,144.4042,143.5855,143.6577,12800.0
2011-12-16 14:00:00,179.09,179.21,178.93,178.96,5200.0,143.746,143.8423,143.6176,143.6417,5200.0
2011-12-16 14:10:00,178.91,179.08,178.85,178.91,10400.0,143.6015,143.738,143.5534,143.6015,10400.0
2011-12-16 14:20:00,178.85,178.9,178.59,178.6,4300.0,143.5534,143.5935,143.3447,143.3527,4300.0
2011-12-16 14:30:00,178.57,179.19,178.49,178.98,4600.0,143.3286,143.8263,143.2644,143.6577,4600.0
2011-12-16 14:40:00,178.98,179.43,178.86,179.34,3900.0,143.6577,144.0189,143.5614,143.9467,3900.0
2011-12-16 14:50:00,179.32,179.39,179.16,179.24,3600.0,143.9306,143.9868,143.8022,143.8664,3600.0
2011-12-16 15:00:00,179.21,179.36,179.2,179.31,4500.0,143.8423,143.9627,143.8343,143.9226,4500.0
2011-12-16 15:10:00,179.3,179.54,179.2,179.2,4400.0,143.9146,144.1072,143.8343,143.8343,4400.0
2011-12-16 15:20:00,179.28,179.39,178.78,178.86,10300.0,143.8985,143.9868,143.4972,143.5614,10300.0
2011-12-16 15:30:00,178.83,179.21,178.83,179.03,6800.0,143.5373,143.8423,143.5373,143.6979,6800.0
2011-12-16 15:40:00,179.01,179.27,178.8,179.05,14400.0,143.6818,143.8905,143.5132,143.7139,14400.0
2011-12-16 15:50:00,179.05,179.31,179.0,179.05,65800.0,143.7139,143.9226,143.6738,143.7139,65800.0
2011-12-19 09:30:00,180.17,181.29,179.92,181.29,11400.0,144.6129,145.5118,144.4122,145.5118,11400.0
2011-12-19 09:40:00,181.45,181.79,181.18,181.49,19900.0,145.6403,145.9132,145.4235,145.6724,19900.0
2011-12-19 09:50:00,181.48,182.41,181.36,182.39,5000.0,145.6643,146.4108,145.568,146.3947,5000.0
2011-12-19 10:00:00,182.48,182.55,182.0,182.25,2300.0,146.467,146.5232,146.0817,146.2824,2300.0
2011-12-19 10:10:00,182.19,182.54,182.19,182.19,2800.0,146.2342,146.5151,146.2342,146.2342,2800.0
2011-12-19 10:20:00,182.19,182.69,182.19,182.69,15000.0,146.2342,146.6355,146.2342,146.6355,15000.0
2011-12-19 10:30:00,182.69,183.5,182.69,183.2,3900.0,146.6355,147.2857,146.6355,147.0449,3900.0
2011-12-19 10:40:00,183.19,183.32,182.81,182.95,20400.0,147.0369,147.1412,146.7319,146.8442,20400.0
2011-12-19 10:50:00,183.0,183.06,182.59,182.71,9200.0,146.8844,146.9325,146.5553,146.6516,9200.0
2011-12-19 11:00:00,182.78,182.78,181.99,181.99,10800.0,146.7078,146.7078,146.0737,146.0737,10800.0
2011-12-19 11:10:00,182.19,182.19,181.95,182.16,6600.0,146.2342,146.2342,146.0416,146.2101,6600.0
2011-12-19 11:20:00,182.13,182.26,181.98,182.08,5000.0,146.1861,146.2904,146.0657,146.1459,5000.0
2011-12-19 11:30:00,182.12,182.28,181.93,182.01,9300.0,146.178,146.3065,146.0255,146.0897,9300.0
2011-12-19 11:40:00,182.0,182.2,181.91,182.2,27400.0,146.0817,146.2422,146.0095,146.2422,27400.0
2011-12-19 11:50:00,182.11,182.26,182.06,182.13,5000.0,146.17,146.2904,146.1299,146.1861,5000.0
2011-12-19 12:00:00,182.13,182.45,182.06,182.4,3300.0,146.1861,146.4429,146.1299,146.4028,3300.0
2011-12-19 12:10:00,182.57,182.57,181.93,182.06,8100.0,146.5392,146.5392,146.0255,146.1299,8100.0
2011-12-19 12:20:00,182.06,182.32,182.06,182.32,3800.0,146.1299,146.3386,146.1299,146.3386,3800.0
2011-12-19 12:30:00,182.2,182.28,181.88,182.28,29300.0,146.2422,146.3065,145.9854,146.3065,29300.0
2011-12-19 12:40:00,182.2,182.26,182.06,182.26,1700.0,146.2422,146.2904,146.1299,146.2904,1700.0
2011-12-19 12:50:00,182.22,182.43,182.22,182.33,3900.0,146.2583,146.4268,146.2583,146.3466,3900.0
2011-12-19 13:00:00,182.36,182.38,182.08,182.25,2600.0,146.3707,146.3867,146.1459,146.2824,2600.0
2011-12-19 13:10:00,182.25,182.25,181.9,182.15,6600.0,146.2824,146.2824,146.0014,146.2021,6600.0
2011-12-19 13:20:00,182.17,182.28,182.12,182.19,4000.0,146.2182,146.3065,146.178,146.2342,4000.0
2011-12-19 13:30:00,182.19,182.26,181.85,182.26,8200.0,146.2342,146.2904,145.9613,146.2904,8200.0
2011-12-19 13:40:00,182.26,182.47,182.18,182.47,3300.0,146.2904,146.459,146.2262,146.459,3300.0
2011-12-19 13:50:00,182.41,182.99,182.41,182.84,3500.0,146.4108,146.8763,146.4108,146.7559,3500.0
2011-12-19 14:00:00,182.8,182.8,182.62,182.68,5100.0,146.7238,146.7238,146.5794,146.6275,5100.0
2011-12-19 14:10:00,182.57,182.7,182.45,182.45,3400.0,146.5392,146.6436,146.4429,146.4429,3400.0
2011-12-19 14:20:00,182.49,182.54,182.14,182.4,17400.0,146.475,146.5151,146.1941,146.4028,17400.0
2011-12-19 14:30:00,182.4,182.41,182.02,182.12,5000.0,146.4028,146.4108,146.0978,146.178,5000.0
2011-12-19 14:40:00,182.11,182.22,181.92,182.03,8900.0,146.17,146.2583,146.0175,146.1058,8900.0
2011-12-19 14:50:00,182.0,182.27,181.98,182.05,9400.0,146.0817,146.2984,146.0657,146.1218,9400.0
2011-12-19 15:00:00,182.04,182.08,181.79,181.97,54000.0,146.1138,146.1459,145.9132,146.0576,54000.0
2011-12-19 15:10:00,182.01,182.15,181.62,182.15,16400.0,146.0897,146.2021,145.7767,146.2021,16400.0
2011-12-19 15:20:00,182.2,182.2,181.5,181.5,12600.0,146.2422,146.2422,145.6804,145.6804,12600.0
2011-12-19 15:30:00,181.57,181.81,181.39,181.72,16200.0,145.7366,145.9292,145.5921,145.857,16200.0
2011-12-19 15:40:00,181.65,181.89,181.25,181.34,24400.0,145.8008,145.9934,145.4797,145.552,24400.0
2011-12-19 15:50:00,181.4,181.86,181.2,181.61,31500.0,145.6001,145.9693,145.4396,145.7687,31500.0
2011-12-20 09:30:00,183.17,185.4,183.17,184.92,25300.0,147.0208,148.8107,147.0208,148.4254,25300.0
2011-12-20 09:40:00,184.99,185.92,184.82,185.6,8600.0,148.4816,149.2281,148.3452,148.9712,8600.0
2011-12-20 09:50:00,185.69,185.84,185.52,185.84,4800.0,149.0435,149.1639,148.907,149.1639,4800.0
2011-12-20 10:00:00,185.84,186.0,185.41,185.65,14200.0,149.1639,149.2923,148.8187,149.0114,14200.0
2011-12-20 10:10:00,185.63,185.96,185.59,185.76,4200.0,148.9953,149.2602,148.9632,149.0997,4200.0
2011-12-20 10:20:00,185.93,186.61,185.74,186.2,8200.0,149.2361,149.7819,149.0836,149.4528,8200.0
2011-12-20 10:30:00,186.2,186.31,185.7,185.7,4200.0,149.4528,149.5411,149.0515,149.0515,4200.0
2011-12-20 10:40:00,185.87,186.09,185.82,186.02,6100.0,149.188,149.3645,149.1478,149.3084,6100.0
2011-12-20 10:50:00,186.09,186.29,185.96,185.96,6100.0,149.3645,149.5251,149.2602,149.2602,6100.0
2011-12-20 11:00:00,186.1,186.44,186.03,186.23,4300.0,149.3726,149.6455,149.3164,149.4769,4300.0
2011-12-20 11:10:00,186.23,186.58,186.19,186.35,10500.0,149.4769,149.7578,149.4448,149.5732,10500.0
2011-12-20 11:20:00,186.4,186.4,185.89,186.0,5300.0,149.6134,149.6134,149.204,149.2923,5300.0
2011-12-20 11:30:00,186.0,186.08,185.75,185.84,4100.0,149.2923,149.3565,149.0916,149.1639,4100.0
2011-12-20 11:40:00,185.72,185.73,185.26,185.49,12000.0,149.0676,149.0756,148.6983,148.8829,12000.0
2011-12-20 11:50:00,185.49,185.64,184.41,184.41,20600.0,148.8829,149.0033,148.0161,148.0161,20600.0
2011-12-20 12:00:00,184.54,184.57,184.34,184.43,5900.0,148.1204,148.1445,147.9599,148.0321,5900.0
2011-12-20 12:10:00,184.42,184.67,184.42,184.5,2100.0,148.0241,148.2248,148.0241,148.0883,2100.0
2011-12-20 12:20:00,184.5,184.78,184.49,184.78,3800.0,148.0883,148.3131,148.0803,148.3131,3800.0
2011-12-20 12:30:00,184.75,184.82,184.69,184.72,2200.0,148.289,148.3452,148.2408,148.2649,2200.0
2011-12-20 12:40:00,184.71,185.03,184.67,184.96,5500.0,148.2569,148.5137,148.2248,148.4575,5500.0
2011-12-20 12:50:00,184.99,185.31,184.99,185.31,5500.0,148.4816,148.7385,148.4816,148.7385,5500.0
2011-12-20 13:00:00,185.38,185.74,185.38,185.74,12000.0,148.7947,149.0836,148.7947,149.0836,12000.0
2011-12-20 13:10:00,185.8,185.8,185.21,185.23,4800.0,149.1318,149.1318,148.6582,148.6743,4800.0
2011-12-20 13:20:00,185.1,185.38,185.08,185.29,5100.0,148.5699,148.7947,148.5539,148.7224,5100.0
2011-12-20 13:30:00,185.33,185.55,185.32,185.5,6900.0,148.7545,148.9311,148.7465,148.891,6900.0
2011-12-20 13:40:00,185.54,185.54,185.35,185.41,3800.0,148.9231,148.9231,148.7706,148.8187,3800.0
2011-12-20 13:50:00,185.38,185.63,185.38,185.6,5700.0,148.7947,148.9953,148.7947,148.9712,5700.0
2011-12-20 14:00:00,185.62,185.62,185.18,185.42,4000.0,148.9873,148.9873,148.6341,148.8268,4000.0
2011-12-20 14:10:00,185.33,185.53,185.33,185.43,4500.0,148.7545,148.9151,148.7545,148.8348,4500.0
2011-12-20 14:20:00,185.36,185.66,185.35,185.65,10600.0,148.7786,149.0194,148.7706,149.0114,10600.0
2011-12-20 14:30:00,185.72,185.9,185.71,185.76,8500.0,149.0676,149.212,149.0595,149.0997,8500.0
2011-12-20 14:40:00,185.75,186.21,185.75,185.98,7000.0,149.0916,149.4609,149.0916,149.2762,7000.0
2011-12-20 14:50:00,185.95,186.2,185.95,186.03,5400.0,149.2522,149.4528,149.2522,149.3164,5400.0
2011-12-20 15:00:00,186.06,186.14,185.79,185.96,18000.0,149.3405,149.4047,149.1237,149.2602,18000.0
2011-12-20 15:10:00,185.96,186.07,185.93,186.01,8100.0,149.2602,149.3485,149.2361,149.3003,8100.0
2011-12-20 15:20:00,185.93,186.43,185.87,186.18,12700.0,149.2361,149.6374,149.188,149.4368,12700.0
2011-12-20 15:30:00,186.25,186.43,186.03,186.41,18400.0,149.493,149.6374,149.3164,149.6214,18400.0
2011-12-20 15:40:00,186.33,186.84,186.2,186.56,27800.0,149.5572,149.9665,149.4528,149.7418,27800.0
2011-12-20 15:50:00,186.55,186.75,186.43,186.69,33400.0,149.7338,149.8943,149.6374,149.8461,33400.0
2011-12-21 09:30:00,186.65,187.47,185.3,185.58,16200.0,149.814,150.4722,148.7304,148.9552,16200.0
2011-12-21 09:40:00,185.7,185.87,185.11,185.11,15300.0,149.0515,149.188,148.5779,148.5779,15300.0
2011-12-21 09:50:00,185.05,185.48,184.96,185.05,4300.0,148.5298,148.8749,148.4575,148.5298,4300.0
2011-12-21 10:00:00,185.05,185.15,184.41,184.89,6400.0,148.5298,148.61,148.0161,148.4014,6400.0
2011-12-21 10:10:00,184.89,185.97,184.88,185.74,5800.0,148.4014,149.2682,148.3933,149.0836,5800.0
2011-12-21 10:20:00,185.8,186.2,185.49,185.88,8100.0,149.1318,149.4528,148.8829,149.196,8100.0
2011-12-21 10:30:00,185.88,186.38,185.85,186.0,7500.0,149.196,149.5973,149.1719,149.2923,7500.0
2011-12-21 10:40:00,186.0,186.21,185.82,186.14,2700.0,149.2923,149.4609,149.1478,149.4047,2700.0
2011-12-21 10:50:00,185.92,185.92,185.31,185.56,5900.0,149.2281,149.2281,148.7385,148.9391,5900.0
2011-12-21 11:00:00,185.4,185.56,185.25,185.42,4100.0,148.8107,148.9391,148.6903,148.8268,4100.0
2011-12-21 11:10:00,185.38,185.4,184.96,185.13,3800.0,148.7947,148.8107,148.4575,148.594,3800.0
2011-12-21 11:20:00,185.18,185.64,185.18,185.63,5800.0,148.6341,149.0033,148.6341,148.9953,5800.0
2011-12-21 11:30:00,185.48,185.84,185.25,185.63,4400.0,148.8749,149.1639,148.6903,148.9953,4400.0
2011-12-21 11:40:00,185.71,185.8,185.26,185.8,4700.0,149.0595,149.1318,148.6983,149.1318,4700.0
2011-12-21 11:50:00,185.76,185.95,185.28,185.51,3900.0,149.0997,149.2522,148.7144,148.899,3900.0
2011-12-21 12:00:00,185.66,185.86,184.87,185.25,5900.0,149.0194,149.1799,148.3853,148.6903,5900.0
2011-12-21 12:10:00,185.15,185.38,185.06,185.38,3100.0,148.61,148.7947,148.5378,148.7947,3100.0
2011-12-21 12:20:00,185.4,185.42,184.66,184.66,2600.0,148.8107,148.8268,148.2168,148.2168,2600.0
2011-12-21 12:30:00,184.85,185.46,184.85,185.46,3100.0,148.3693,148.8589,148.3693,148.8589,3100.0
2011-12-21 12:40:00,185.47,185.47,185.15,185.45,2900.0,148.8669,148.8669,148.61,148.8508,2900.0
2011-12-21 12:50:00,185.31,185.77,185.31,185.66,2100.0,148.7385,149.1077,148.7385,149.0194,2100.0
2011-12-21 13:00:00,185.69,185.78,185.61,185.73,2200.0,149.0435,149.1157,148.9793,149.0756,2200.0
2011-12-21 13:10:00,185.64,185.65,185.5,185.6,1200.0,149.0033,149.0114,148.891,148.9712,1200.0
2011-12-21 13:20:00,185.48,185.61,185.42,185.61,4800.0,148.8749,148.9793,148.8268,148.9793,4800.0
2011-12-21 13:30:00,185.59,185.86,185.5,185.82,4000.0,148.9632,149.1799,148.891,149.1478,4000.0
2011-12-21 13:40:00,185.81,185.81,185.46,185.73,4900.0,149.1398,149.1398,148.8589,149.0756,4900.0
2011-12-21 13:50:00,185.72,186.54,185.69,186.42,6900.0,149.0676,149.7257,149.0435,149.6294,6900.0
2011-12-21 14:00:00,186.26,186.8,186.24,186.5,8500.0,149.501,149.9344,149.4849,149.6936,8500.0
2011-12-21 14:10:00,186.53,186.79,186.45,186.73,9700.0,149.7177,149.9264,149.6535,149.8782,9700.0
2011-12-21 14:20:00,186.61,187.02,186.61,186.84,10700.0,149.7819,150.111,149.7819,149.9665,10700.0
2011-12-21 14:30:00,186.91,187.15,186.89,186.99,11700.0,150.0227,150.2153,150.0067,150.0869,11700.0
2011-12-21 14:40:00,187.09,187.34,186.89,187.23,5900.0,150.1672,150.3678,150.0067,150.2796,5900.0
2011-12-21 14:50:00,187.16,187.23,186.89,187.07,5100.0,150.2234,150.2796,150.0067,150.1511,5100.0
2011-12-21 15:00:00,187.01,187.02,186.6,186.84,16400.0,150.103,150.111,149.7739,149.9665,16400.0
2011-12-21 15:10:00,186.85,187.17,186.85,187.0,15000.0,149.9745,150.2314,149.9745,150.0949,15000.0
2011-12-21 15:20:00,186.98,187.34,186.8,187.18,14700.0,150.0789,150.3678,149.9344,150.2394,14700.0
2011-12-21 15:30:00,187.23,187.72,187.17,187.42,12600.0,150.2796,150.6729,150.2314,150.4321,12600.0
2011-12-21 15:40:00,187.49,187.71,187.09,187.14,15300.0,150.4882,150.6648,150.1672,150.2073,15300.0
2011-12-21 15:50:00,187.2,187.54,186.83,187.48,16600.0,150.2555,150.5284,149.9585,150.4802,16600.0
2011-12-22 09:30:00,187.28,187.28,186.15,186.64,11500.0,150.3197,150.3197,149.4127,149.806,11500.0
2011-12-22 09:40:00,186.7,187.33,186.7,186.78,4700.0,149.8542,150.3598,149.8542,149.9184,4700.0
2011-12-22 09:50:00,186.79,186.82,185.82,185.82,31000.0,149.9264,149.9505,149.1478,149.1478,31000.0
2011-12-22 10:00:00,185.95,186.25,185.7,185.7,3800.0,149.2522,149.493,149.0515,149.0515,3800.0
2011-12-22 10:10:00,185.45,185.73,185.25,185.28,2500.0,148.8508,149.0756,148.6903,148.7144,2500.0
2011-12-22 10:20:00,185.42,185.56,185.07,185.36,4600.0,148.8268,148.9391,148.5458,148.7786,4600.0
2011-12-22 10:30:00,185.25,185.38,185.07,185.16,5800.0,148.6903,148.7947,148.5458,148.6181,5800.0
2011-12-22 10:40:00,185.16,185.22,184.62,184.62,3200.0,148.6181,148.6662,148.1846,148.1846,3200.0
2011-12-22 10:50:00,184.36,185.24,184.24,185.18,27700.0,147.976,148.6823,147.8796,148.6341,27700.0
2011-12-22 11:00:00,185.18,185.6,185.13,185.25,13600.0,148.6341,148.9712,148.594,148.6903,13600.0
2011-12-22 11:10:00,185.25,185.87,185.14,185.67,9300.0,148.6903,149.188,148.602,149.0274,9300.0
2011-12-22 11:20:00,185.62,186.12,185.61,185.99,8900.0,148.9873,149.3886,148.9793,149.2843,8900.0
2011-12-22 11:30:00,185.99,186.2,185.91,186.2,8600.0,149.2843,149.4528,149.2201,149.4528,8600.0
2011-12-22 11:40:00,186.09,186.4,186.0,186.17,4800.0,149.3645,149.6134,149.2923,149.4287,4800.0
2011-12-22 11:50:00,186.23,186.25,185.95,186.11,7300.0,149.4769,149.493,149.2522,149.3806,7300.0
2011-12-22 12:00:00,186.22,186.24,186.07,186.19,11000.0,149.4689,149.4849,149.3485,149.4448,11000.0
2011-12-22 12:10:00,186.25,186.76,186.1,186.59,10800.0,149.493,149.9023,149.3726,149.7659,10800.0
2011-12-22 12:20:00,186.58,186.98,186.5,186.84,9400.0,149.7578,150.0789,149.6936,149.9665,9400.0
2011-12-22 12:30:00,186.81,186.81,186.52,186.67,7000.0,149.9424,149.9424,149.7097,149.8301,7000.0
2011-12-22 12:40:00,186.76,186.76,186.53,186.59,2700.0,149.9023,149.9023,149.7177,149.7659,2700.0
2011-12-22 12:50:00,186.6,186.83,186.52,186.61,6700.0,149.7739,149.9585,149.7097,149.7819,6700.0
2011-12-22 13:00:00,186.78,186.81,186.66,186.8,4900.0,149.9184,149.9424,149.822,149.9344,4900.0
2011-12-22 13:10:00,186.79,186.85,186.68,186.69,2400.0,149.9264,149.9745,149.8381,149.8461,2400.0
2011-12-22 13:20:00,186.82,186.85,186.52,186.62,11200.0,149.9505,149.9745,149.7097,149.7899,11200.0
2011-12-22 13:30:00,186.83,187.03,186.61,186.65,3700.0,149.9585,150.119,149.7819,149.814,3700.0
2011-12-22 13:40:00,186.73,186.73,186.48,186.56,15600.0,149.8782,149.8782,149.6776,149.7418,15600.0
2011-12-22 13:50:00,186.69,186.69,186.29,186.29,11900.0,149.8461,149.8461,149.5251,149.5251,11900.0
2011-12-22 14:00:00,186.28,186.52,186.19,186.52,4500.0,149.517,149.7097,149.4448,149.7097,4500.0
2011-12-22 14:10:00,186.51,186.56,186.19,186.19,4900.0,149.7016,149.7418,149.4448,149.4448,4900.0
2011-12-22 14:20:00,186.26,186.56,186.26,186.43,6800.0,149.501,149.7418,149.501,149.6374,6800.0
2011-12-22 14:30:00,186.45,186.67,186.33,186.67,27800.0,149.6535,149.8301,149.5572,149.8301,27800.0
2011-12-22 14:40:00,186.67,186.83,186.48,186.51,4900.0,149.8301,149.9585,149.6776,149.7016,4900.0
2011-12-22 14:50:00,186.54,186.78,186.28,186.35,19700.0,149.7257,149.9184,149.517,149.5732,19700.0
2011-12-22 15:00:00,186.36,186.71,186.36,186.62,8000.0,149.5813,149.8622,149.5813,149.7899,8000.0
2011-12-22 15:10:00,186.56,186.81,186.51,186.71,6000.0,149.7418,149.9424,149.7016,149.8622,6000.0
2011-12-22 15:20:00,186.7,186.91,186.62,186.79,7000.0,149.8542,150.0227,149.7899,149.9264,7000.0
2011-12-22 15:30:00,186.83,186.93,186.59,186.59,8700.0,149.9585,150.0388,149.7659,149.7659,8700.0
2011-12-22 15:40:00,186.67,186.67,186.33,186.47,15100.0,149.8301,149.8301,149.5572,149.6695,15100.0
2011-12-22 15:50:00,186.46,186.69,186.25,186.54,37500.0,149.6615,149.8461,149.493,149.7257,37500.0
2011-12-23 09:30:00,187.38,187.38,186.05,186.82,6600.0,150.4,150.4,149.3324,149.9505,6600.0
2011-12-23 09:40:00,186.68,187.25,186.5,186.96,13500.0,149.8381,150.2956,149.6936,150.0628,13500.0
2011-12-23 09:50:00,187.1,187.8,187.02,187.6,6100.0,150.1752,150.7371,150.111,150.5765,6100.0
2011-12-23 10:00:00,187.66,187.85,187.47,187.69,1400.0,150.6247,150.7772,150.4722,150.6488,1400.0
2011-12-23 10:10:00,187.44,187.68,187.06,187.06,4200.0,150.4481,150.6407,150.1431,150.1431,4200.0
2011-12-23 10:20:00,187.18,187.3,187.06,187.22,1400.0,150.2394,150.3357,150.1431,150.2715,1400.0
2011-12-23 10:30:00,187.16,187.5,187.02,187.5,1900.0,150.2234,150.4963,150.111,150.4963,1900.0
2011-12-23 10:40:00,187.36,187.49,187.36,187.39,1100.0,150.3839,150.4882,150.3839,150.408,1100.0
2011-12-23 10:50:00,187.5,187.6,187.4,187.57,1600.0,150.4963,150.5765,150.416,150.5525,1600.0
2011-12-23 11:00:00,187.6,187.61,187.4,187.57,4100.0,150.5765,150.5846,150.416,150.5525,4100.0
2011-12-23 11:10:00,187.61,187.8,187.52,187.59,8700.0,150.5846,150.7371,150.5123,150.5685,8700.0
2011-12-23 11:20:00,187.56,187.59,187.38,187.58,4700.0,150.5444,150.5685,150.4,150.5605,4700.0
2011-12-23 11:30:00,187.71,187.88,187.68,187.75,1100.0,150.6648,150.8013,150.6407,150.6969,1100.0
2011-12-23 11:40:00,187.75,187.75,187.44,187.44,2700.0,150.6969,150.6969,150.4481,150.4481,2700.0
2011-12-23 11:50:00,187.48,187.48,187.17,187.36,7700.0,150.4802,150.4802,150.2314,150.3839,7700.0
2011-12-23 12:00:00,187.36,187.36,187.19,187.2,6900.0,150.3839,150.3839,150.2474,150.2555,6900.0
2011-12-23 12:10:00,187.22,187.61,187.22,187.56,2600.0,150.2715,150.5846,150.2715,150.5444,2600.0
2011-12-23 12:20:00,187.59,187.65,187.49,187.63,5300.0,150.5685,150.6167,150.4882,150.6006,5300.0
2011-12-23 12:30:00,187.64,187.98,187.6,187.83,2600.0,150.6086,150.8815,150.5765,150.7611,2600.0
2011-12-23 12:40:00,187.95,188.13,187.87,188.12,2100.0,150.8575,151.0019,150.7932,150.9939,2100.0
2011-12-23 12:50:00,188.06,188.4,188.06,188.4,3100.0,150.9458,151.2187,150.9458,151.2187,3100.0
2011-12-23 13:00:00,188.29,188.29,188.13,188.13,3700.0,151.1304,151.1304,151.0019,151.0019,3700.0
2011-12-23 13:10:00,188.13,188.39,188.13,188.39,1200.0,151.0019,151.2106,151.0019,151.2106,1200.0
2011-12-23 13:20:00,188.29,188.33,188.28,188.3,700.0,151.1304,151.1625,151.1223,151.1384,700.0
2011-12-23 13:30:00,188.36,188.36,188.22,188.29,1500.0,151.1865,151.1865,151.0742,151.1304,1500.0
2011-12-23 13:40:00,188.32,188.39,188.28,188.39,3100.0,151.1544,151.2106,151.1223,151.2106,3100.0
2011-12-23 13:50:00,188.3,188.83,188.3,188.83,9400.0,151.1384,151.5638,151.1384,151.5638,9400.0
2011-12-23 14:00:00,188.75,189.14,188.75,189.05,19600.0,151.4996,151.8126,151.4996,151.7404,19600.0
2011-12-23 14:10:00,189.07,189.18,189.07,189.12,900.0,151.7564,151.8447,151.7564,151.7966,900.0
2011-12-23 14:20:00,189.1,189.11,188.98,188.98,2000.0,151.7805,151.7885,151.6842,151.6842,2000.0
2011-12-23 14:30:00,189.0,189.05,188.99,189.02,2700.0,151.7002,151.7404,151.6922,151.7163,2700.0
2011-12-23 14:40:00,189.0,189.07,188.97,189.01,3300.0,151.7002,151.7564,151.6762,151.7083,3300.0
2011-12-23 14:50:00,189.06,189.1,189.0,189.0,3700.0,151.7484,151.7805,151.7002,151.7002,3700.0
2011-12-23 15:00:00,188.99,189.06,188.97,188.99,8900.0,151.6922,151.7484,151.6762,151.6922,8900.0
2011-12-23 15:10:00,188.99,189.11,188.93,189.02,10900.0,151.6922,151.7885,151.6441,151.7163,10900.0
2011-12-23 15:20:00,189.1,189.1,188.78,188.79,5200.0,151.7805,151.7805,151.5237,151.5317,5200.0
2011-12-23 15:30:00,188.74,188.92,188.72,188.81,7100.0,151.4916,151.636,151.4755,151.5477,7100.0
2011-12-23 15:40:00,188.81,189.17,188.73,188.97,11100.0,151.5477,151.8367,151.4835,151.6762,11100.0
2011-12-23 15:50:00,189.02,189.43,188.93,189.34,17200.0,151.7163,152.0454,151.6441,151.9731,17200.0
2011-12-27 09:30:00,189.12,189.77,188.12,189.77,8800.0,151.7966,152.3183,150.9939,152.3183,8800.0
2011-12-27 09:40:00,189.75,189.99,189.62,189.82,18200.0,152.3022,152.4949,152.1979,152.3584,18200.0
2011-12-27 09:50:00,189.79,189.83,188.99,188.99,10700.0,152.3343,152.3664,151.6922,151.6922,10700.0
2011-12-27 10:00:00,189.0,190.21,188.98,190.21,59600.0,151.7002,152.6714,151.6842,152.6714,59600.0
2011-12-27 10:10:00,190.21,190.47,189.87,190.22,19900.0,152.6714,152.8801,152.3985,152.6795,19900.0
2011-12-27 10:20:00,190.24,190.34,190.05,190.31,17900.0,152.6955,152.7758,152.543,152.7517,17900.0
2011-12-27 10:30:00,190.32,190.41,190.13,190.2,4000.0,152.7597,152.832,152.6072,152.6634,4000.0
2011-12-27 10:40:00,190.16,190.19,189.78,189.82,5200.0,152.6313,152.6554,152.3263,152.3584,5200.0
2011-12-27 10:50:00,189.92,190.16,189.78,190.02,7400.0,152.4387,152.6313,152.3263,152.5189,7400.0
2011-12-27 11:00:00,190.01,190.06,189.75,189.9,4400.0,152.5109,152.551,152.3022,152.4226,4400.0
2011-12-27 11:10:00,189.97,190.69,189.97,190.46,7100.0,152.4788,153.0567,152.4788,152.8721,7100.0
2011-12-27 11:20:00,190.37,190.62,190.2,190.62,7800.0,152.7999,153.0005,152.6634,153.0005,7800.0
2011-12-27 11:30:00,190.67,191.0,190.67,190.86,9900.0,153.0407,153.3055,153.0407,153.1932,9900.0
2011-12-27 11:40:00,191.01,191.49,191.01,191.38,3100.0,153.3136,153.6988,153.3136,153.6105,3100.0
2011-12-27 11:50:00,191.4,191.66,191.36,191.62,2900.0,153.6266,153.8353,153.5945,153.8032,2900.0
2011-12-27 12:00:00,191.62,191.73,191.34,191.59,4700.0,153.8032,153.8915,153.5784,153.7791,4700.0
2011-12-27 12:10:00,191.58,191.7,191.42,191.69,6100.0,153.7711,153.8674,153.6426,153.8594,6100.0
2011-12-27 12:20:00,191.63,191.77,191.49,191.77,1800.0,153.8112,153.9236,153.6988,153.9236,1800.0
2011-12-27 12:30:00,191.84,192.0,191.84,191.91,2600.0,153.9798,154.1082,153.9798,154.0359,2600.0
2011-12-27 12:40:00,191.83,192.07,191.8,191.86,8500.0,153.9717,154.1644,153.9476,153.9958,8500.0
2011-12-27 12:50:00,191.8,191.8,191.59,191.65,1800.0,153.9476,153.9476,153.7791,153.8273,1800.0
2011-12-27 13:00:00,191.64,191.82,191.49,191.75,12600.0,153.8192,153.9637,153.6988,153.9075,12600.0
2011-12-27 13:10:00,191.66,191.72,191.55,191.59,3600.0,153.8353,153.8834,153.747,153.7791,3600.0
2011-12-27 13:20:00,191.59,191.92,191.54,191.92,3700.0,153.7791,154.044,153.739,154.044,3700.0
2011-12-27 13:30:00,192.03,192.03,191.89,191.95,3700.0,154.1323,154.1323,154.0199,154.068,3700.0
2011-12-27 13:40:00,191.95,192.42,191.88,192.42,6700.0,154.068,154.4453,154.0119,154.4453,6700.0
2011-12-27 13:50:00,192.42,192.66,192.39,192.66,5900.0,154.4453,154.6379,154.4212,154.6379,5900.0
2011-12-27 14:00:00,192.66,192.7,192.54,192.64,8200.0,154.6379,154.67,154.5416,154.6219,8200.0
2011-12-27 14:10:00,192.63,192.96,192.63,192.81,6500.0,154.6138,154.8787,154.6138,154.7583,6500.0
2011-12-27 14:20:00,192.88,193.21,192.82,192.91,8600.0,154.8145,155.0794,154.7663,154.8386,8600.0
2011-12-27 14:30:00,192.91,192.92,192.39,192.79,10900.0,154.8386,154.8466,154.4212,154.7423,10900.0
2011-12-27 14:40:00,192.8,192.94,192.59,192.94,9800.0,154.7503,154.8627,154.5817,154.8627,9800.0
2011-12-27 14:50:00,193.0,193.16,192.8,193.02,8800.0,154.9108,155.0392,154.7503,154.9269,8800.0
2011-12-27 15:00:00,192.89,193.13,192.89,193.07,6300.0,154.8225,155.0152,154.8225,154.967,6300.0
2011-12-27 15:10:00,193.05,193.13,192.93,193.06,10800.0,154.951,155.0152,154.8546,154.959,10800.0
2011-12-27 15:20:00,193.03,193.18,192.73,192.99,12300.0,154.9349,155.0553,154.6941,154.9028,12300.0
2011-12-27 15:30:00,192.99,193.05,192.37,192.71,14400.0,154.9028,154.951,154.4052,154.6781,14400.0
2011-12-27 15:40:00,192.63,192.66,192.17,192.57,13800.0,154.6138,154.6379,154.2446,154.5657,13800.0
2011-12-27 15:50:00,192.57,192.7,192.16,192.48,29100.0,154.5657,154.67,154.2366,154.4934,29100.0
2011-12-28 09:30:00,192.67,192.67,191.2,191.24,8700.0,154.646,154.646,153.4661,153.4982,8700.0
2011-12-28 09:40:00,191.25,191.45,190.49,191.01,4000.0,153.5062,153.6667,152.8962,153.3136,4000.0
2011-12-28 09:50:00,190.95,190.95,190.11,190.11,5900.0,153.2654,153.2654,152.5912,152.5912,5900.0
2011-12-28 10:00:00,190.15,190.34,189.88,190.12,8300.0,152.6233,152.7758,152.4066,152.5992,8300.0
2011-12-28 10:10:00,190.09,190.1,189.19,189.35,7500.0,152.5751,152.5831,151.8527,151.9812,7500.0
2011-12-28 10:20:00,189.35,189.4,189.15,189.27,3300.0,151.9812,152.0213,151.8206,151.917,3300.0
2011-12-28 10:30:00,189.18,189.32,189.08,189.21,2700.0,151.8447,151.9571,151.7645,151.8688,2700.0
2011-12-28 10:40:00,189.3,189.37,188.72,188.91,7000.0,151.941,151.9972,151.4755,151.628,7000.0
2011-12-28 10:50:00,188.8,188.83,188.51,188.58,6300.0,151.5397,151.5638,151.3069,151.3631,6300.0
2011-12-28 11:00:00,188.5,188.74,188.34,188.74,8400.0,151.2989,151.4916,151.1705,151.4916,8400.0
2011-12-28 11:10:00,188.96,189.07,188.54,188.77,5700.0,151.6681,151.7564,151.331,151.5156,5700.0
2011-12-28 11:20:00,188.78,188.78,188.32,188.33,5800.0,151.5237,151.5237,151.1544,151.1625,5800.0
2011-12-28 11:30:00,188.3,188.52,188.07,188.38,10500.0,151.1384,151.315,150.9538,151.2026,10500.0
2011-12-28 11:40:00,188.33,188.45,188.13,188.18,5600.0,151.1625,151.2588,151.0019,151.0421,5600.0
2011-12-28 11:50:00,188.25,188.26,187.81,187.91,7300.0,151.0983,151.1063,150.7451,150.8254,7300.0
2011-12-28 12:00:00,187.87,187.92,187.68,187.71,6100.0,150.7932,150.8334,150.6407,150.6648,6100.0
2011-12-28 12:10:00,187.67,187.78,187.64,187.72,12900.0,150.6327,150.721,150.6086,150.6729,12900.0
2011-12-28 12:20:00,187.7,187.89,187.67,187.67,5800.0,150.6568,150.8093,150.6327,150.6327,5800.0
2011-12-28 12:30:00,187.68,187.79,187.68,187.72,2500.0,150.6407,150.729,150.6407,150.6729,2500.0
2011-12-28 12:40:00,187.78,187.82,187.64,187.64,6400.0,150.721,150.7531,150.6086,150.6086,6400.0
2011-12-28 12:50:00,187.6,187.67,187.26,187.53,2700.0,150.5765,150.6327,150.3036,150.5203,2700.0
2011-12-28 13:00:00,187.65,187.93,187.55,187.55,6500.0,150.6167,150.8414,150.5364,150.5364,6500.0
2011-12-28 13:10:00,187.66,188.15,187.61,188.15,12500.0,150.6247,151.018,150.5846,151.018,12500.0
2011-12-28 13:20:00,188.07,188.64,188.07,188.63,3100.0,150.9538,151.4113,150.9538,151.4033,3100.0
2011-12-28 13:30:00,188.63,189.24,188.63,189.2,7100.0,151.4033,151.8929,151.4033,151.8608,7100.0
2011-12-28 13:40:00,189.13,189.17,188.95,188.99,3900.0,151.8046,151.8367,151.6601,151.6922,3900.0
2011-12-28 13:50:00,189.1,189.1,188.89,189.04,3300.0,151.7805,151.7805,151.6119,151.7323,3300.0
2011-12-28 14:00:00,189.04,189.06,188.72,188.72,4100.0,151.7323,151.7484,151.4755,151.4755,4100.0
2011-12-28 14:10:00,188.7,188.7,188.37,188.41,2800.0,151.4594,151.4594,151.1946,151.2267,2800.0
2011-12-28 14:20:00,188.45,188.73,188.4,188.67,6400.0,151.2588,151.4835,151.2187,151.4354,6400.0
2011-12-28 14:30:00,188.65,188.81,188.3,188.65,4800.0,151.4193,151.5477,151.1384,151.4193,4800.0
2011-12-28 14:40:00,188.65,188.95,188.6,188.9,10500.0,151.4193,151.6601,151.3792,151.62,10500.0
2011-12-28 14:50:00,188.88,189.06,188.85,189.04,9000.0,151.6039,151.7484,151.5798,151.7323,9000.0
2011-12-28 15:00:00,189.06,189.27,189.01,189.14,2900.0,151.7484,151.917,151.7083,151.8126,2900.0
2011-12-28 15:10:00,189.15,189.16,189.0,189.09,18300.0,151.8206,151.8287,151.7002,151.7725,18300.0
2011-12-28 15:20:00,189.17,189.27,188.91,189.05,20500.0,151.8367,151.917,151.628,151.7404,20500.0
2011-12-28 15:30:00,189.0,189.34,188.96,189.14,17700.0,151.7002,151.9731,151.6681,151.8126,17700.0
2011-12-28 15:40:00,189.21,189.31,188.67,189.0,25900.0,151.8688,151.9491,151.4354,151.7002,25900.0
2011-12-28 15:50:00,189.0,189.15,188.75,188.97,51800.0,151.7002,151.8206,151.4996,151.6762,51800.0
2011-12-29 09:30:00,188.99,189.54,188.42,189.25,3500.0,151.6922,152.1337,151.2347,151.9009,3500.0
2011-12-29 09:40:00,189.31,190.15,189.31,190.06,4400.0,151.9491,152.6233,151.9491,152.551,4400.0
2011-12-29 09:50:00,189.97,190.42,189.87,189.94,5700.0,152.4788,152.84,152.3985,152.4547,5700.0
2011-12-29 10:00:00,190.05,190.59,189.94,190.27,13800.0,152.543,152.9764,152.4547,152.7196,13800.0
2011-12-29 10:10:00,190.21,190.37,189.86,189.86,12800.0,152.6714,152.7999,152.3905,152.3905,12800.0
2011-12-29 10:20:00,189.85,189.85,189.35,189.35,18900.0,152.3825,152.3825,151.9812,151.9812,18900.0
2011-12-29 10:30:00,189.38,189.72,189.37,189.59,9700.0,152.0052,152.2781,151.9972,152.1738,9700.0
2011-12-29 10:40:00,189.59,189.62,189.48,189.53,3000.0,152.1738,152.1979,152.0855,152.1256,3000.0
2011-12-29 10:50:00,189.52,189.67,189.34,189.34,6000.0,152.1176,152.238,151.9731,151.9731,6000.0
2011-12-29 11:00:00,189.43,189.56,189.23,189.29,4500.0,152.0454,152.1497,151.8848,151.933,4500.0
2011-12-29 11:10:00,189.13,189.19,189.0,189.04,2800.0,151.8046,151.8527,151.7002,151.7323,2800.0
2011-12-29 11:20:00,189.12,189.36,188.99,188.99,13100.0,151.7966,151.9892,151.6922,151.6922,13100.0
2011-12-29 11:30:00,188.88,189.0,188.4,188.41,12600.0,151.6039,151.7002,151.2187,151.2267,12600.0
2011-12-29 11:40:00,188.49,188.9,188.44,188.9,3500.0,151.2909,151.62,151.2508,151.62,3500.0
2011-12-29 11:50:00,188.94,189.05,188.94,189.0,4500.0,151.6521,151.7404,151.6521,151.7002,4500.0
2011-12-29 12:00:00,189.02,189.02,188.65,188.65,4700.0,151.7163,151.7163,151.4193,151.4193,4700.0
2011-12-29 12:10:00,188.68,188.69,188.44,188.52,2500.0,151.4434,151.4514,151.2508,151.315,2500.0
2011-12-29 12:20:00,188.58,188.91,188.58,188.83,4200.0,151.3631,151.628,151.3631,151.5638,4200.0
2011-12-29 12:30:00,188.81,188.81,188.26,188.28,13200.0,151.5477,151.5477,151.1063,151.1223,13200.0
2011-12-29 12:40:00,188.26,188.45,188.26,188.44,5600.0,151.1063,151.2588,151.1063,151.2508,5600.0
2011-12-29 12:50:00,188.42,188.45,188.23,188.45,17200.0,151.2347,151.2588,151.0822,151.2588,17200.0
2011-12-29 13:00:00,188.47,188.53,188.37,188.41,11200.0,151.2748,151.323,151.1946,151.2267,11200.0
2011-12-29 13:10:00,188.43,188.53,188.35,188.42,8400.0,151.2427,151.323,151.1785,151.2347,8400.0
2011-12-29 13:20:00,188.48,188.9,188.48,188.86,13000.0,151.2829,151.62,151.2829,151.5879,13000.0
2011-12-29 13:30:00,188.86,189.37,188.86,189.37,7400.0,151.5879,151.9972,151.5879,151.9972,7400.0
2011-12-29 13:40:00,189.47,189.53,189.02,189.25,4400.0,152.0775,152.1256,151.7163,151.9009,4400.0
2011-12-29 13:50:00,189.18,189.4,189.18,189.37,2700.0,151.8447,152.0213,151.8447,151.9972,2700.0
2011-12-29 14:00:00,189.48,189.54,189.39,189.4,2500.0,152.0855,152.1337,152.0133,152.0213,2500.0
2011-12-29 14:10:00,189.45,189.49,189.34,189.35,3300.0,152.0614,152.0935,151.9731,151.9812,3300.0
2011-12-29 14:20:00,189.23,189.31,189.13,189.19,3500.0,151.8848,151.9491,151.8046,151.8527,3500.0
2011-12-29 14:30:00,189.18,189.33,189.14,189.29,5400.0,151.8447,151.9651,151.8126,151.933,5400.0
2011-12-29 14:40:00,189.36,189.36,189.12,189.22,3700.0,151.9892,151.9892,151.7966,151.8768,3700.0
2011-12-29 14:50:00,189.14,189.22,189.0,189.04,4900.0,151.8126,151.8768,151.7002,151.7323,4900.0
2011-12-29 15:00:00,189.04,189.19,189.0,189.12,7800.0,151.7323,151.8527,151.7002,151.7966,7800.0
2011-12-29 15:10:00,189.12,189.39,189.12,189.3,6400.0,151.7966,152.0133,151.7966,151.941,6400.0
2011-12-29 15:20:00,189.3,189.66,189.24,189.66,5100.0,151.941,152.23,151.8929,152.23,5100.0
2011-12-29 15:30:00,189.57,189.71,189.48,189.67,7900.0,152.1577,152.2701,152.0855,152.238,7900.0
2011-12-29 15:40:00,189.67,189.81,189.49,189.56,9300.0,152.238,152.3504,152.0935,152.1497,9300.0
2011-12-29 15:50:00,189.56,189.94,189.48,189.7,25400.0,152.1497,152.4547,152.0855,152.2621,25400.0
2011-12-30 09:30:00,189.7,189.7,188.74,188.98,8800.0,152.2621,152.2621,151.4916,151.6842,8800.0
2011-12-30 09:40:00,189.36,189.36,188.79,188.96,1500.0,151.9892,151.9892,151.5317,151.6681,1500.0
2011-12-30 09:50:00,189.22,189.22,189.0,189.18,1100.0,151.8768,151.8768,151.7002,151.8447,1100.0
2011-12-30 10:00:00,189.1,189.17,188.97,189.04,1500.0,151.7805,151.8367,151.6762,151.7323,1500.0
2011-12-30 10:10:00,189.03,189.1,188.35,188.44,4700.0,151.7243,151.7805,151.1785,151.2508,4700.0
2011-12-30 10:20:00,188.44,188.59,188.32,188.32,6700.0,151.2508,151.3712,151.1544,151.1544,6700.0
2011-12-30 10:30:00,188.47,188.54,188.29,188.54,900.0,151.2748,151.331,151.1304,151.331,900.0
2011-12-30 10:40:00,188.54,188.54,188.26,188.32,3700.0,151.331,151.331,151.1063,151.1544,3700.0
2011-12-30 10:50:00,188.34,188.76,188.26,188.59,3200.0,151.1705,151.5076,151.1063,151.3712,3200.0
2011-12-30 11:00:00,188.71,188.77,188.71,188.77,200.0,151.4675,151.5156,151.4675,151.5156,200.0
2011-12-30 11:10:00,188.59,188.67,188.47,188.47,2000.0,151.3712,151.4354,151.2748,151.2748,2000.0
2011-12-30 11:20:00,188.46,188.77,188.34,188.77,3200.0,151.2668,151.5156,151.1705,151.5156,3200.0
2011-12-30 11:30:00,188.77,188.95,188.63,188.86,2900.0,151.5156,151.6601,151.4033,151.5879,2900.0
2011-12-30 11:40:00,188.95,189.1,188.77,189.09,6200.0,151.6601,151.7805,151.5156,151.7725,6200.0
2011-12-30 11:50:00,189.12,189.15,188.72,188.72,3800.0,151.7966,151.8206,151.4755,151.4755,3800.0
2011-12-30 12:00:00,188.73,189.0,188.73,188.85,3400.0,151.4835,151.7002,151.4835,151.5798,3400.0
2011-12-30 12:10:00,188.81,188.81,188.63,188.7,2000.0,151.5477,151.5477,151.4033,151.4594,2000.0
2011-12-30 12:20:00,188.77,188.79,188.75,188.75,300.0,151.5156,151.5317,151.4996,151.4996,300.0
2011-12-30 12:30:00,188.84,188.85,188.75,188.84,2500.0,151.5718,151.5798,151.4996,151.5718,2500.0
2011-12-30 12:40:00,188.75,188.75,188.65,188.73,1400.0,151.4996,151.4996,151.4193,151.4835,1400.0
2011-12-30 12:50:00,188.74,188.74,188.57,188.57,4200.0,151.4916,151.4916,151.3551,151.3551,4200.0
2011-12-30 13:00:00,188.5,188.65,188.48,188.6,1400.0,151.2989,151.4193,151.2829,151.3792,1400.0
2011-12-30 13:10:00,188.61,188.61,188.3,188.3,2600.0,151.3872,151.3872,151.1384,151.1384,2600.0
2011-12-30 13:20:00,188.27,188.32,188.18,188.18,1200.0,151.1143,151.1544,151.0421,151.0421,1200.0
2011-12-30 13:30:00,188.23,188.33,188.21,188.26,2000.0,151.0822,151.1625,151.0661,151.1063,2000.0
2011-12-30 13:40:00,188.37,188.49,188.33,188.49,2200.0,151.1946,151.2909,151.1625,151.2909,2200.0
2011-12-30 13:50:00,188.49,188.53,188.22,188.26,4200.0,151.2909,151.323,151.0742,151.1063,4200.0
2011-12-30 14:00:00,188.3,188.4,188.14,188.4,4100.0,151.1384,151.2187,151.01,151.2187,4100.0
2011-12-30 14:10:00,188.4,188.45,188.29,188.35,4000.0,151.2187,151.2588,151.1304,151.1785,4000.0
2011-12-30 14:20:00,188.35,188.35,187.86,188.13,5900.0,151.1785,151.1785,150.7852,151.0019,5900.0
2011-12-30 14:30:00,188.08,188.25,187.81,187.86,5900.0,150.9618,151.0983,150.7451,150.7852,5900.0
2011-12-30 14:40:00,187.83,187.83,187.62,187.76,3000.0,150.7611,150.7611,150.5926,150.705,3000.0
2011-12-30 14:50:00,187.73,187.76,187.04,187.25,13100.0,150.6809,150.705,150.1271,150.2956,13100.0
2011-12-30 15:00:00,187.25,187.68,187.25,187.64,5700.0,150.2956,150.6407,150.2956,150.6086,5700.0
2011-12-30 15:10:00,187.58,187.75,187.5,187.75,2700.0,150.5605,150.6969,150.4963,150.6969,2700.0
2011-12-30 15:20:00,187.76,187.79,187.58,187.63,4900.0,150.705,150.729,150.5605,150.6006,4900.0
2011-12-30 15:30:00,187.64,187.72,187.54,187.58,7100.0,150.6086,150.6729,150.5284,150.5605,7100.0
2011-12-30 15:40:00,187.51,187.67,187.37,187.63,19900.0,150.5043,150.6327,150.3919,150.6006,19900.0
2011-12-30 15:50:00,187.63,187.77,187.19,187.19,32000.0,150.6006,150.713,150.2474,150.2474,32000.0
2012-01-03 09:30:00,191.29,191.47,189.96,189.96,18700.0,153.5383,153.6828,152.4708,152.4708,18700.0
2012-01-03 09:40:00,189.96,189.96,188.75,188.78,12900.0,152.4708,152.4708,151.4996,151.5237,12900.0
2012-01-03 09:50:00,188.91,189.96,188.82,189.36,17000.0,151.628,152.4708,151.5558,151.9892,17000.0
2012-01-03 10:00:00,189.37,190.0,188.94,189.81,16900.0,151.9972,152.5029,151.6521,152.3504,16900.0
2012-01-03 10:10:00,189.9,190.1,189.84,190.02,7400.0,152.4226,152.5831,152.3745,152.5189,7400.0
2012-01-03 10:20:00,190.05,190.17,189.55,189.55,9300.0,152.543,152.6393,152.1417,152.1417,9300.0
2012-01-03 10:30:00,189.55,189.77,189.5,189.5,8600.0,152.1417,152.3183,152.1016,152.1016,8600.0
2012-01-03 10:40:00,189.49,189.6,189.13,189.3,6100.0,152.0935,152.1818,151.8046,151.941,6100.0
2012-01-03 10:50:00,189.22,189.7,189.18,189.41,16000.0,151.8768,152.2621,151.8447,152.0293,16000.0
2012-01-03 11:00:00,189.4,189.69,189.39,189.4,12100.0,152.0213,152.2541,152.0133,152.0213,12100.0
2012-01-03 11:10:00,189.42,189.64,189.19,189.28,2800.0,152.0374,152.2139,151.8527,151.925,2800.0
2012-01-03 11:20:00,189.19,189.26,188.7,188.73,13900.0,151.8527,151.9089,151.4594,151.4835,13900.0
2012-01-03 11:30:00,188.66,188.74,188.44,188.44,8800.0,151.4273,151.4916,151.2508,151.2508,8800.0
2012-01-03 11:40:00,188.42,188.51,187.97,188.0,6700.0,151.2347,151.3069,150.8735,150.8976,6700.0
2012-01-03 11:50:00,188.1,188.19,187.88,188.02,6600.0,150.9779,151.0501,150.8013,150.9136,6600.0
2012-01-03 12:00:00,187.89,187.89,187.3,187.47,18200.0,150.8093,150.8093,150.3357,150.4722,18200.0
2012-01-03 12:10:00,187.57,187.65,187.41,187.59,6700.0,150.5525,150.6167,150.424,150.5685,6700.0
2012-01-03 12:20:00,187.64,187.68,187.48,187.5,30300.0,150.6086,150.6407,150.4802,150.4963,30300.0
2012-01-03 12:30:00,187.48,187.56,187.01,187.1,10100.0,150.4802,150.5444,150.103,150.1752,10100.0
2012-01-03 12:40:00,187.13,187.21,186.39,186.39,16900.0,150.1993,150.2635,149.6053,149.6053,16900.0
2012-01-03 12:50:00,186.43,186.52,186.24,186.4,9400.0,149.6374,149.7097,149.4849,149.6134,9400.0
2012-01-03 13:00:00,186.25,186.53,185.99,186.21,14800.0,149.493,149.7177,149.2843,149.4609,14800.0
2012-01-03 13:10:00,186.12,186.41,186.11,186.3,4900.0,149.3886,149.6214,149.3806,149.5331,4900.0
2012-01-03 13:20:00,186.28,186.4,186.19,186.24,7800.0,149.517,149.6134,149.4448,149.4849,7800.0
2012-01-03 13:30:00,186.24,186.41,186.21,186.34,10200.0,149.4849,149.6214,149.4609,149.5652,10200.0
2012-01-03 13:40:00,186.34,186.77,186.34,186.65,9000.0,149.5652,149.9103,149.5652,149.814,9000.0
2012-01-03 13:50:00,186.66,186.86,186.63,186.84,5100.0,149.822,149.9826,149.798,149.9665,5100.0
2012-01-03 14:00:00,186.77,186.86,186.67,186.69,12900.0,149.9103,149.9826,149.8301,149.8461,12900.0
2012-01-03 14:10:00,186.76,186.76,186.42,186.54,10200.0,149.9023,149.9023,149.6294,149.7257,10200.0
2012-01-03 14:20:00,186.55,186.61,186.42,186.53,13800.0,149.7338,149.7819,149.6294,149.7177,13800.0
2012-01-03 14:30:00,186.52,186.86,186.48,186.72,33400.0,149.7097,149.9826,149.6776,149.8702,33400.0
2012-01-03 14:40:00,186.68,186.86,186.62,186.69,24500.0,149.8381,149.9826,149.7899,149.8461,24500.0
2012-01-03 14:50:00,186.69,186.9,186.68,186.84,23100.0,149.8461,150.0147,149.8381,149.9665,23100.0
2012-01-03 15:00:00,186.84,186.85,186.5,186.5,44200.0,149.9665,149.9745,149.6936,149.6936,44200.0
2012-01-03 15:10:00,186.51,186.58,186.41,186.48,18700.0,149.7016,149.7578,149.6214,149.6776,18700.0
2012-01-03 15:20:00,186.5,186.53,186.0,186.01,17000.0,149.6936,149.7177,149.2923,149.3003,17000.0
2012-01-03 15:30:00,186.01,186.16,185.75,185.76,22300.0,149.3003,149.4207,149.0916,149.0997,22300.0
2012-01-03 15:40:00,185.76,186.28,185.74,185.97,44800.0,149.0997,149.517,149.0836,149.2682,44800.0
2012-01-03 15:50:00,186.0,186.08,185.54,185.59,62600.0,149.2923,149.3565,148.9231,148.9632,62600.0
2012-01-04 09:30:00,184.59,185.29,184.42,184.72,23400.0,148.1606,148.7224,148.0241,148.2649,23400.0
2012-01-04 09:40:00,184.8,185.14,184.37,185.09,19300.0,148.3291,148.602,147.984,148.5619,19300.0
2012-01-04 09:50:00,185.09,185.16,184.71,184.93,20800.0,148.5619,148.6181,148.2569,148.4335,20800.0
2012-01-04 10:00:00,184.87,185.24,184.58,185.05,16400.0,148.3853,148.6823,148.1525,148.5298,16400.0
2012-01-04 10:10:00,185.1,185.18,184.83,184.88,13500.0,148.5699,148.6341,148.3532,148.3933,13500.0
2012-01-04 10:20:00,184.94,185.13,184.84,184.98,9700.0,148.4415,148.594,148.3612,148.4736,9700.0
2012-01-04 10:30:00,184.99,185.16,184.8,185.05,28600.0,148.4816,148.6181,148.3291,148.5298,28600.0
2012-01-04 10:40:00,185.0,185.16,184.86,185.16,13800.0,148.4897,148.6181,148.3773,148.6181,13800.0
2012-01-04 10:50:00,185.18,185.41,185.05,185.11,22200.0,148.6341,148.8187,148.5298,148.5779,22200.0
2012-01-04 11:00:00,185.18,185.65,185.11,185.18,42200.0,148.6341,149.0114,148.5779,148.6341,42200.0
2012-01-04 11:10:00,185.18,185.3,185.13,185.21,23600.0,148.6341,148.7304,148.594,148.6582,23600.0
2012-01-04 11:20:00,185.3,185.38,185.2,185.38,8600.0,148.7304,148.7947,148.6502,148.7947,8600.0
2012-01-04 11:30:00,185.3,185.64,185.29,185.6,17300.0,148.7304,149.0033,148.7224,148.9712,17300.0
2012-01-04 11:40:00,185.58,185.65,185.42,185.61,16300.0,148.9552,149.0114,148.8268,148.9793,16300.0
2012-01-04 11:50:00,185.61,185.65,185.45,185.62,26300.0,148.9793,149.0114,148.8508,148.9873,26300.0
2012-01-04 12:00:00,185.63,185.76,185.29,185.73,37800.0,148.9953,149.0997,148.7224,149.0756,37800.0
2012-01-04 12:10:00,185.73,186.06,185.73,186.06,15100.0,149.0756,149.3405,149.0756,149.3405,15100.0
2012-01-04 12:20:00,185.93,185.97,185.77,185.8,6900.0,149.2361,149.2682,149.1077,149.1318,6900.0
2012-01-04 12:30:00,185.85,186.17,185.85,186.11,18500.0,149.1719,149.4287,149.1719,149.3806,18500.0
2012-01-04 12:40:00,186.02,186.69,186.0,186.69,25000.0,149.3084,149.8461,149.2923,149.8461,25000.0
2012-01-04 12:50:00,186.69,186.69,186.48,186.48,11600.0,149.8461,149.8461,149.6776,149.6776,11600.0
2012-01-04 13:00:00,186.49,186.7,186.45,186.7,8200.0,149.6856,149.8542,149.6535,149.8542,8200.0
2012-01-04 13:10:00,186.69,186.82,186.69,186.82,11200.0,149.8461,149.9505,149.8461,149.9505,11200.0
2012-01-04 13:20:00,186.84,186.93,186.69,186.81,9200.0,149.9665,150.0388,149.8461,149.9424,9200.0
2012-01-04 13:30:00,186.82,187.06,186.66,186.98,25200.0,149.9505,150.1431,149.822,150.0789,25200.0
2012-01-04 13:40:00,186.86,187.4,186.86,187.24,6700.0,149.9826,150.416,149.9826,150.2876,6700.0
2012-01-04 13:50:00,187.32,187.32,187.05,187.11,6300.0,150.3518,150.3518,150.1351,150.1832,6300.0
2012-01-04 14:00:00,187.23,187.38,187.16,187.37,13000.0,150.2796,150.4,150.2234,150.3919,13000.0
2012-01-04 14:10:00,187.44,187.51,187.19,187.5,6700.0,150.4481,150.5043,150.2474,150.4963,6700.0
2012-01-04 14:20:00,187.5,187.72,187.45,187.49,9500.0,150.4963,150.6729,150.4561,150.4882,9500.0
2012-01-04 14:30:00,187.42,187.75,187.4,187.71,10300.0,150.4321,150.6969,150.416,150.6648,10300.0
2012-01-04 14:40:00,187.75,188.18,187.75,187.99,11500.0,150.6969,151.0421,150.6969,150.8896,11500.0
2012-01-04 14:50:00,187.94,188.06,187.54,187.54,26900.0,150.8494,150.9458,150.5284,150.5284,26900.0
2012-01-04 15:00:00,187.55,187.55,187.2,187.52,12900.0,150.5364,150.5364,150.2555,150.5123,12900.0
2012-01-04 15:10:00,187.58,187.8,187.44,187.57,11400.0,150.5605,150.7371,150.4481,150.5525,11400.0
2012-01-04 15:20:00,187.59,187.69,187.36,187.47,13300.0,150.5685,150.6488,150.3839,150.4722,13300.0
2012-01-04 15:30:00,187.43,187.79,187.28,187.76,13700.0,150.4401,150.729,150.3197,150.705,13700.0
2012-01-04 15:40:00,187.75,188.02,187.68,187.9,31800.0,150.6969,150.9136,150.6407,150.8173,31800.0
2012-01-04 15:50:00,187.86,188.02,187.68,187.84,40000.0,150.7852,150.9136,150.6407,150.7692,40000.0
2012-01-05 09:30:00,186.75,186.75,185.6,185.96,15900.0,149.8943,149.8943,148.9712,149.2602,15900.0
2012-01-05 09:40:00,185.96,186.07,185.61,185.85,7200.0,149.2602,149.3485,148.9793,149.1719,7200.0
2012-01-05 09:50:00,185.85,186.73,185.75,186.48,8600.0,149.1719,149.8782,149.0916,149.6776,8600.0
2012-01-05 10:00:00,186.42,186.72,185.89,186.72,14600.0,149.6294,149.8702,149.204,149.8702,14600.0
2012-01-05 10:10:00,186.7,187.28,186.49,187.22,6200.0,149.8542,150.3197,149.6856,150.2715,6200.0
2012-01-05 10:20:00,187.19,187.73,187.19,187.43,12900.0,150.2474,150.6809,150.2474,150.4401,12900.0
2012-01-05 10:30:00,187.43,187.58,186.91,187.29,13100.0,150.4401,150.5605,150.0227,150.3277,13100.0
2012-01-05 10:40:00,187.28,187.44,186.65,186.67,11500.0,150.3197,150.4481,149.814,149.8301,11500.0
2012-01-05 10:50:00,186.72,186.75,185.88,186.06,22300.0,149.8702,149.8943,149.196,149.3405,22300.0
2012-01-05 11:00:00,186.07,186.27,185.79,186.12,8800.0,149.3485,149.509,149.1237,149.3886,8800.0
2012-01-05 11:10:00,186.19,186.81,186.12,186.67,9900.0,149.4448,149.9424,149.3886,149.8301,9900.0
2012-01-05 11:20:00,186.55,187.81,186.55,187.8,12100.0,149.7338,150.7451,149.7338,150.7371,12100.0
2012-01-05 11:30:00,187.78,187.81,187.18,187.18,6800.0,150.721,150.7451,150.2394,150.2394,6800.0
2012-01-05 11:40:00,187.27,187.88,187.14,187.82,9400.0,150.3117,150.8013,150.2073,150.7531,9400.0
2012-01-05 11:50:00,187.88,187.88,187.26,187.64,4400.0,150.8013,150.8013,150.3036,150.6086,4400.0
2012-01-05 12:00:00,187.73,188.15,187.42,188.13,13100.0,150.6809,151.018,150.4321,151.0019,13100.0
2012-01-05 12:10:00,188.1,188.28,187.93,188.14,13200.0,150.9779,151.1223,150.8414,151.01,13200.0
2012-01-05 12:20:00,188.16,188.16,187.57,187.83,18800.0,151.026,151.026,150.5525,150.7611,18800.0
2012-01-05 12:30:00,187.79,187.97,187.73,187.76,5000.0,150.729,150.8735,150.6809,150.705,5000.0
2012-01-05 12:40:00,187.8,188.36,187.8,188.28,4800.0,150.7371,151.1865,150.7371,151.1223,4800.0
2012-01-05 12:50:00,188.28,188.78,188.1,188.73,5700.0,151.1223,151.5237,150.9779,151.4835,5700.0
2012-01-05 13:00:00,188.65,188.83,188.47,188.83,5500.0,151.4193,151.5638,151.2748,151.5638,5500.0
2012-01-05 13:10:00,188.88,189.06,188.84,188.99,4400.0,151.6039,151.7484,151.5718,151.6922,4400.0
2012-01-05 13:20:00,188.95,189.39,188.95,189.36,6500.0,151.6601,152.0133,151.6601,151.9892,6500.0
2012-01-05 13:30:00,189.41,189.48,189.17,189.21,7900.0,152.0293,152.0855,151.8367,151.8688,7900.0
2012-01-05 13:40:00,189.21,189.92,189.16,189.92,19600.0,151.8688,152.4387,151.8287,152.4387,19600.0
2012-01-05 13:50:00,189.85,190.16,189.84,190.07,17200.0,152.3825,152.6313,152.3745,152.5591,17200.0
2012-01-05 14:00:00,189.96,190.11,189.74,189.79,9700.0,152.4708,152.5912,152.2942,152.3343,9700.0
2012-01-05 14:10:00,189.73,190.09,189.73,189.83,16100.0,152.2862,152.5751,152.2862,152.3664,16100.0
2012-01-05 14:20:00,189.85,189.93,189.59,189.59,8400.0,152.3825,152.4467,152.1738,152.1738,8400.0
2012-01-05 14:30:00,189.68,190.04,189.68,189.88,5600.0,152.246,152.535,152.246,152.4066,5600.0
2012-01-05 14:40:00,189.85,190.1,189.83,190.01,4800.0,152.3825,152.5831,152.3664,152.5109,4800.0
2012-01-05 14:50:00,190.0,190.06,189.86,190.05,5800.0,152.5029,152.551,152.3905,152.543,5800.0
2012-01-05 15:00:00,189.98,190.37,189.84,190.32,9400.0,152.4868,152.7999,152.3745,152.7597,9400.0
2012-01-05 15:10:00,190.17,190.19,189.74,190.19,9000.0,152.6393,152.6554,152.2942,152.6554,9000.0
2012-01-05 15:20:00,190.05,190.15,189.82,189.98,10000.0,152.543,152.6233,152.3584,152.4868,10000.0
2012-01-05 15:30:00,189.95,190.0,189.81,189.82,9400.0,152.4628,152.5029,152.3504,152.3584,9400.0
2012-01-05 15:40:00,189.88,190.29,189.88,190.16,16800.0,152.4066,152.7357,152.4066,152.6313,16800.0
2012-01-05 15:50:00,190.24,190.54,190.12,190.2,15900.0,152.6955,152.9363,152.5992,152.6634,15900.0
2012-01-06 09:30:00,189.83,190.62,189.17,190.38,13200.0,152.3664,153.0005,151.8367,152.8079,13200.0
2012-01-06 09:40:00,190.29,190.29,188.96,190.12,11800.0,152.7357,152.7357,151.6681,152.5992,11800.0
2012-01-06 09:50:00,190.0,190.16,189.59,189.6,17600.0,152.5029,152.6313,152.1738,152.1818,17600.0
2012-01-06 10:00:00,189.47,189.48,189.11,189.27,7800.0,152.0775,152.0855,151.7885,151.917,7800.0
2012-01-06 10:10:00,189.29,189.64,189.15,189.15,8000.0,151.933,152.2139,151.8206,151.8206,8000.0
2012-01-06 10:20:00,189.21,189.88,189.21,189.43,6800.0,151.8688,152.4066,151.8688,152.0454,6800.0
2012-01-06 10:30:00,189.39,189.95,189.39,189.85,8600.0,152.0133,152.4628,152.0133,152.3825,8600.0
2012-01-06 10:40:00,189.86,190.04,189.64,189.82,11100.0,152.3905,152.535,152.2139,152.3584,11100.0
2012-01-06 10:50:00,189.8,189.92,189.41,189.47,3800.0,152.3424,152.4387,152.0293,152.0775,3800.0
2012-01-06 11:00:00,189.54,190.47,189.54,190.39,7100.0,152.1337,152.8801,152.1337,152.8159,7100.0
2012-01-06 11:10:00,190.42,190.44,190.19,190.43,4400.0,152.84,152.856,152.6554,152.848,4400.0
2012-01-06 11:20:00,190.37,190.39,190.01,190.12,2700.0,152.7999,152.8159,152.5109,152.5992,2700.0
2012-01-06 11:30:00,190.15,190.84,190.15,190.81,10400.0,152.6233,153.1771,152.6233,153.153,10400.0
2012-01-06 11:40:00,190.74,190.74,190.57,190.64,2200.0,153.0968,153.0968,152.9604,153.0166,2200.0
2012-01-06 11:50:00,190.69,190.69,190.42,190.43,3100.0,153.0567,153.0567,152.84,152.848,3100.0
2012-01-06 12:00:00,190.49,190.7,190.47,190.61,5400.0,152.8962,153.0647,152.8801,152.9925,5400.0
2012-01-06 12:10:00,190.7,190.89,190.7,190.81,5700.0,153.0647,153.2172,153.0647,153.153,5700.0
2012-01-06 12:20:00,190.87,190.94,190.56,190.59,7800.0,153.2012,153.2574,152.9524,152.9764,7800.0
2012-01-06 12:30:00,190.58,190.58,190.16,190.16,7700.0,152.9684,152.9684,152.6313,152.6313,7700.0
2012-01-06 12:40:00,189.94,190.13,189.86,190.07,5000.0,152.4547,152.6072,152.3905,152.5591,5000.0
2012-01-06 12:50:00,190.1,190.22,189.97,190.0,4700.0,152.5831,152.6795,152.4788,152.5029,4700.0
2012-01-06 13:00:00,190.17,190.26,189.9,190.11,5300.0,152.6393,152.7116,152.4226,152.5912,5300.0
2012-01-06 13:10:00,190.1,190.14,189.66,190.14,6700.0,152.5831,152.6153,152.23,152.6153,6700.0
2012-01-06 13:20:00,190.06,190.1,189.82,189.82,8300.0,152.551,152.5831,152.3584,152.3584,8300.0
2012-01-06 13:30:00,189.94,190.05,189.78,190.05,2900.0,152.4547,152.543,152.3263,152.543,2900.0
2012-01-06 13:40:00,190.26,190.6,190.26,190.6,7700.0,152.7116,152.9845,152.7116,152.9845,7700.0
2012-01-06 13:50:00,190.59,191.0,190.56,190.77,6200.0,152.9764,153.3055,152.9524,153.1209,6200.0
2012-01-06 14:00:00,190.78,190.78,190.51,190.7,3300.0,153.1289,153.1289,152.9122,153.0647,3300.0
2012-01-06 14:10:00,190.58,190.59,190.31,190.35,2700.0,152.9684,152.9764,152.7517,152.7838,2700.0
2012-01-06 14:20:00,190.23,190.57,190.23,190.49,1400.0,152.6875,152.9604,152.6875,152.8962,1400.0
2012-01-06 14:30:00,190.54,190.66,190.43,190.52,2500.0,152.9363,153.0326,152.848,152.9203,2500.0
2012-01-06 14:40:00,190.54,190.67,190.19,190.36,3300.0,152.9363,153.0407,152.6554,152.7918,3300.0
2012-01-06 14:50:00,190.36,190.4,190.1,190.35,6100.0,152.7918,152.8239,152.5831,152.7838,6100.0
2012-01-06 15:00:00,190.36,190.43,190.35,190.42,2900.0,152.7918,152.848,152.7838,152.84,2900.0
2012-01-06 15:10:00,190.49,190.49,190.2,190.29,4400.0,152.8962,152.8962,152.6634,152.7357,4400.0
2012-01-06 15:20:00,190.39,190.74,190.39,190.63,3800.0,152.8159,153.0968,152.8159,153.0086,3800.0
2012-01-06 15:30:00,190.59,190.59,190.26,190.36,11500.0,152.9764,152.9764,152.7116,152.7918,11500.0
2012-01-06 15:40:00,190.32,190.42,190.2,190.31,9700.0,152.7597,152.84,152.6634,152.7517,9700.0
2012-01-06 15:50:00,190.29,190.45,190.2,190.24,21400.0,152.7357,152.8641,152.6634,152.6955,21400.0
2012-01-09 09:30:00,190.36,191.3,190.25,190.57,6300.0,152.7918,153.5463,152.7035,152.9604,6300.0
2012-01-09 09:40:00,190.67,190.71,190.01,190.17,3800.0,153.0407,153.0728,152.5109,152.6393,3800.0
2012-01-09 09:50:00,190.34,191.18,190.31,191.18,3900.0,152.7758,153.45,152.7517,153.45,3900.0
2012-01-09 10:00:00,191.01,191.21,190.49,191.21,4100.0,153.3136,153.4741,152.8962,153.4741,4100.0
2012-01-09 10:10:00,191.21,191.49,191.2,191.45,5100.0,153.4741,153.6988,153.4661,153.6667,5100.0
2012-01-09 10:20:00,191.53,191.72,191.4,191.72,2200.0,153.7309,153.8834,153.6266,153.8834,2200.0
2012-01-09 10:30:00,191.7,191.74,191.46,191.6,4700.0,153.8674,153.8995,153.6747,153.7871,4700.0
2012-01-09 10:40:00,191.6,191.76,191.51,191.66,2900.0,153.7871,153.9155,153.7149,153.8353,2900.0
2012-01-09 10:50:00,191.47,191.66,191.31,191.53,2400.0,153.6828,153.8353,153.5544,153.7309,2400.0
2012-01-09 11:00:00,191.53,191.59,190.96,191.16,7300.0,153.7309,153.7791,153.2734,153.434,7300.0
2012-01-09 11:10:00,191.16,191.25,190.75,190.82,5900.0,153.434,153.5062,153.1049,153.1611,5900.0
2012-01-09 11:20:00,190.88,191.0,190.71,190.93,4600.0,153.2092,153.3055,153.0728,153.2493,4600.0
2012-01-09 11:30:00,190.91,191.07,190.68,191.07,4000.0,153.2333,153.3617,153.0487,153.3617,4000.0
2012-01-09 11:40:00,190.89,191.51,190.89,191.31,5800.0,153.2172,153.7149,153.2172,153.5544,5800.0
2012-01-09 11:50:00,191.36,191.63,191.36,191.59,4500.0,153.5945,153.8112,153.5945,153.7791,4500.0
2012-01-09 12:00:00,191.61,191.61,191.37,191.47,2500.0,153.7951,153.7951,153.6025,153.6828,2500.0
2012-01-09 12:10:00,191.47,191.58,191.28,191.33,3300.0,153.6828,153.7711,153.5303,153.5704,3300.0
2012-01-09 12:20:00,191.35,191.7,191.2,191.7,4400.0,153.5865,153.8674,153.4661,153.8674,4400.0
2012-01-09 12:30:00,191.73,191.74,191.53,191.69,3300.0,153.8915,153.8995,153.7309,153.8594,3300.0
2012-01-09 12:40:00,191.57,191.66,191.38,191.59,3200.0,153.763,153.8353,153.6105,153.7791,3200.0
2012-01-09 12:50:00,191.63,191.63,191.42,191.56,3800.0,153.8112,153.8112,153.6426,153.755,3800.0
2012-01-09 13:00:00,191.67,191.84,191.53,191.81,4400.0,153.8433,153.9798,153.7309,153.9557,4400.0
2012-01-09 13:10:00,191.78,191.92,191.62,191.91,2800.0,153.9316,154.044,153.8032,154.0359,2800.0
2012-01-09 13:20:00,191.82,192.0,191.82,191.93,3600.0,153.9637,154.1082,153.9637,154.052,3600.0
2012-01-09 13:30:00,191.88,192.0,191.88,191.91,1400.0,154.0119,154.1082,154.0119,154.0359,1400.0
2012-01-09 13:40:00,191.83,192.09,191.79,192.09,4200.0,153.9717,154.1804,153.9396,154.1804,4200.0
2012-01-09 13:50:00,192.09,192.09,191.74,191.87,2700.0,154.1804,154.1804,153.8995,154.0038,2700.0
2012-01-09 14:00:00,192.0,192.01,191.44,191.55,12400.0,154.1082,154.1162,153.6587,153.747,12400.0
2012-01-09 14:10:00,191.56,191.72,191.39,191.4,3300.0,153.755,153.8834,153.6186,153.6266,3300.0
2012-01-09 14:20:00,191.55,191.62,191.46,191.59,2600.0,153.747,153.8032,153.6747,153.7791,2600.0
2012-01-09 14:30:00,191.58,191.81,191.55,191.7,2200.0,153.7711,153.9557,153.747,153.8674,2200.0
2012-01-09 14:40:00,191.58,191.71,191.33,191.56,3000.0,153.7711,153.8754,153.5704,153.755,3000.0
2012-01-09 14:50:00,191.6,191.65,191.46,191.61,2000.0,153.7871,153.8273,153.6747,153.7951,2000.0
2012-01-09 15:00:00,191.53,191.82,191.4,191.52,8500.0,153.7309,153.9637,153.6266,153.7229,8500.0
2012-01-09 15:10:00,191.52,191.53,191.29,191.38,5600.0,153.7229,153.7309,153.5383,153.6105,5600.0
2012-01-09 15:20:00,191.29,191.47,191.17,191.17,5100.0,153.5383,153.6828,153.442,153.442,5100.0
2012-01-09 15:30:00,191.14,191.3,191.04,191.3,8000.0,153.4179,153.5463,153.3376,153.5463,8000.0
2012-01-09 15:40:00,191.36,191.51,190.87,190.91,19800.0,153.5945,153.7149,153.2012,153.2333,19800.0
2012-01-09 15:50:00,190.93,191.36,190.81,191.22,20300.0,153.2493,153.5945,153.153,153.4821,20300.0
2012-01-10 09:30:00,193.0,193.49,192.46,192.86,18100.0,154.9108,155.3041,154.4774,154.7985,18100.0
2012-01-10 09:40:00,192.87,192.91,191.72,192.09,6500.0,154.8065,154.8386,153.8834,154.1804,6500.0
2012-01-10 09:50:00,192.16,192.64,191.99,192.5,5200.0,154.2366,154.6219,154.1002,154.5095,5200.0
2012-01-10 10:00:00,192.5,192.74,192.36,192.55,5000.0,154.5095,154.7021,154.3971,154.5496,5000.0
2012-01-10 10:10:00,192.49,192.5,191.81,191.81,10800.0,154.5015,154.5095,153.9557,153.9557,10800.0
2012-01-10 10:20:00,191.84,191.84,191.43,191.43,5700.0,153.9798,153.9798,153.6507,153.6507,5700.0
2012-01-10 10:30:00,191.32,191.66,191.09,191.37,6900.0,153.5624,153.8353,153.3778,153.6025,6900.0
2012-01-10 10:40:00,191.29,191.42,191.0,191.05,6800.0,153.5383,153.6426,153.3055,153.3457,6800.0
2012-01-10 10:50:00,191.06,191.17,190.73,191.01,8700.0,153.3537,153.442,153.0888,153.3136,8700.0
2012-01-10 11:00:00,191.01,191.01,190.51,190.98,12400.0,153.3136,153.3136,152.9122,153.2895,12400.0
2012-01-10 11:10:00,191.14,191.14,190.81,191.09,6300.0,153.4179,153.4179,153.153,153.3778,6300.0
2012-01-10 11:20:00,191.1,191.1,190.67,190.75,2600.0,153.3858,153.3858,153.0407,153.1049,2600.0
2012-01-10 11:30:00,190.76,191.17,190.76,191.12,5400.0,153.1129,153.442,153.1129,153.4018,5400.0
2012-01-10 11:40:00,191.16,191.47,191.11,191.31,4700.0,153.434,153.6828,153.3938,153.5544,4700.0
2012-01-10 11:50:00,191.43,191.5,190.76,191.02,11600.0,153.6507,153.7069,153.1129,153.3216,11600.0
2012-01-10 12:00:00,191.2,191.51,191.05,191.51,4200.0,153.4661,153.7149,153.3457,153.7149,4200.0
2012-01-10 12:10:00,191.54,191.63,191.48,191.57,3600.0,153.739,153.8112,153.6908,153.763,3600.0
2012-01-10 12:20:00,191.57,191.61,191.16,191.34,5600.0,153.763,153.7951,153.434,153.5784,5600.0
2012-01-10 12:30:00,191.32,191.44,191.25,191.44,4900.0,153.5624,153.6587,153.5062,153.6587,4900.0
2012-01-10 12:40:00,191.41,191.48,191.34,191.34,1900.0,153.6346,153.6908,153.5784,153.5784,1900.0
2012-01-10 12:50:00,191.47,191.47,191.34,191.43,6900.0,153.6828,153.6828,153.5784,153.6507,6900.0
2012-01-10 13:00:00,191.43,191.43,191.25,191.36,2400.0,153.6507,153.6507,153.5062,153.5945,2400.0
2012-01-10 13:10:00,191.36,191.69,191.25,191.69,5100.0,153.5945,153.8594,153.5062,153.8594,5100.0
2012-01-10 13:20:00,191.55,191.64,191.51,191.61,7500.0,153.747,153.8192,153.7149,153.7951,7500.0
2012-01-10 13:30:00,191.56,191.76,191.49,191.63,13300.0,153.755,153.9155,153.6988,153.8112,13300.0
2012-01-10 13:40:00,191.58,191.68,191.4,191.48,4800.0,153.7711,153.8513,153.6266,153.6908,4800.0
2012-01-10 13:50:00,191.47,191.59,191.39,191.39,9500.0,153.6828,153.7791,153.6186,153.6186,9500.0
2012-01-10 14:00:00,191.44,191.44,191.18,191.27,6400.0,153.6587,153.6587,153.45,153.5222,6400.0
2012-01-10 14:10:00,191.27,191.39,191.02,191.35,2400.0,153.5222,153.6186,153.3216,153.5865,2400.0
2012-01-10 14:20:00,191.4,191.43,191.29,191.42,3000.0,153.6266,153.6507,153.5383,153.6426,3000.0
2012-01-10 14:30:00,191.4,191.45,191.33,191.39,5900.0,153.6266,153.6667,153.5704,153.6186,5900.0
2012-01-10 14:40:00,191.32,191.51,191.32,191.44,9700.0,153.5624,153.7149,153.5624,153.6587,9700.0
2012-01-10 14:50:00,191.43,191.49,191.29,191.41,6000.0,153.6507,153.6988,153.5383,153.6346,6000.0
2012-01-10 15:00:00,191.36,191.44,191.32,191.38,7200.0,153.5945,153.6587,153.5624,153.6105,7200.0
2012-01-10 15:10:00,191.39,191.9,191.39,191.74,6400.0,153.6186,154.0279,153.6186,153.8995,6400.0
2012-01-10 15:20:00,191.69,191.98,191.52,191.59,11400.0,153.8594,154.0921,153.7229,153.7791,11400.0
2012-01-10 15:30:00,191.52,191.6,191.26,191.41,12100.0,153.7229,153.7871,153.5142,153.6346,12100.0
2012-01-10 15:40:00,191.41,191.66,191.32,191.54,16000.0,153.6346,153.8353,153.5624,153.739,16000.0
2012-01-10 15:50:00,191.58,191.68,191.17,191.17,58400.0,153.7711,153.8513,153.442,153.442,58400.0
2012-01-11 09:30:00,191.08,191.93,190.77,191.05,18400.0,153.3697,154.052,153.1209,153.3457,18400.0
2012-01-11 09:40:00,191.16,191.68,191.12,191.43,13800.0,153.434,153.8513,153.4018,153.6507,13800.0
2012-01-11 09:50:00,191.59,191.59,190.59,190.59,12000.0,153.7791,153.7791,152.9764,152.9764,12000.0
2012-01-11 10:00:00,190.59,190.98,190.37,190.98,12500.0,152.9764,153.2895,152.7999,153.2895,12500.0
2012-01-11 10:10:00,191.19,191.46,191.07,191.13,6300.0,153.458,153.6747,153.3617,153.4099,6300.0
2012-01-11 10:20:00,191.32,191.47,191.12,191.17,5300.0,153.5624,153.6828,153.4018,153.442,5300.0
2012-01-11 10:30:00,191.2,191.74,191.19,191.74,2600.0,153.4661,153.8995,153.458,153.8995,2600.0
2012-01-11 10:40:00,191.83,192.14,191.69,192.08,6800.0,153.9717,154.2205,153.8594,154.1724,6800.0
2012-01-11 10:50:00,192.12,192.2,191.92,192.11,9600.0,154.2045,154.2687,154.044,154.1965,9600.0
2012-01-11 11:00:00,192.08,192.46,192.07,192.37,8900.0,154.1724,154.4774,154.1644,154.4052,8900.0
2012-01-11 11:10:00,192.36,192.61,192.3,192.54,5400.0,154.3971,154.5978,154.349,154.5416,5400.0
2012-01-11 11:20:00,192.49,192.66,192.41,192.43,5300.0,154.5015,154.6379,154.4373,154.4533,5300.0
2012-01-11 11:30:00,192.59,192.94,192.58,192.86,4500.0,154.5817,154.8627,154.5737,154.7985,4500.0
2012-01-11 11:40:00,192.9,193.25,192.8,193.14,5800.0,154.8306,155.1115,154.7503,155.0232,5800.0
2012-01-11 11:50:00,193.06,193.19,192.89,192.99,3600.0,154.959,155.0633,154.8225,154.9028,3600.0
2012-01-11 12:00:00,192.92,193.07,192.78,192.86,5800.0,154.8466,154.967,154.7342,154.7985,5800.0
2012-01-11 12:10:00,192.87,193.04,192.87,193.04,2500.0,154.8065,154.9429,154.8065,154.9429,2500.0
2012-01-11 12:20:00,193.07,193.14,193.02,193.1,4400.0,154.967,155.0232,154.9269,154.9911,4400.0
2012-01-11 12:30:00,193.1,193.19,193.04,193.12,3100.0,154.9911,155.0633,154.9429,155.0071,3100.0
2012-01-11 12:40:00,193.11,193.19,193.07,193.12,3500.0,154.9991,155.0633,154.967,155.0071,3500.0
2012-01-11 12:50:00,193.17,193.17,193.02,193.05,3500.0,155.0473,155.0473,154.9269,154.951,3500.0
2012-01-11 13:00:00,193.0,193.12,192.96,193.07,2500.0,154.9108,155.0071,154.8787,154.967,2500.0
2012-01-11 13:10:00,193.06,193.06,192.82,192.82,1900.0,154.959,154.959,154.7663,154.7663,1900.0
2012-01-11 13:20:00,192.76,192.9,192.76,192.9,1000.0,154.7182,154.8306,154.7182,154.8306,1000.0
2012-01-11 13:30:00,192.92,193.51,192.92,193.34,5300.0,154.8466,155.3202,154.8466,155.1837,5300.0
2012-01-11 13:40:00,193.34,193.34,193.13,193.18,5100.0,155.1837,155.1837,155.0152,155.0553,5100.0
2012-01-11 13:50:00,193.06,193.06,192.79,192.79,1600.0,154.959,154.959,154.7423,154.7423,1600.0
2012-01-11 14:00:00,192.78,192.84,192.72,192.84,1900.0,154.7342,154.7824,154.6861,154.7824,1900.0
2012-01-11 14:10:00,192.89,192.9,192.79,192.9,1100.0,154.8225,154.8306,154.7423,154.8306,1100.0
2012-01-11 14:20:00,192.8,192.97,192.55,192.97,3900.0,154.7503,154.8867,154.5496,154.8867,3900.0
2012-01-11 14:30:00,192.95,193.01,192.91,192.96,2100.0,154.8707,154.9189,154.8386,154.8787,2100.0
2012-01-11 14:40:00,192.95,193.28,192.93,193.14,5200.0,154.8707,155.1356,154.8546,155.0232,5200.0
2012-01-11 14:50:00,193.1,193.18,192.97,193.11,2600.0,154.9911,155.0553,154.8867,154.9991,2600.0
2012-01-11 15:00:00,193.1,193.19,192.98,193.19,3200.0,154.9911,155.0633,154.8948,155.0633,3200.0
2012-01-11 15:10:00,193.19,193.19,192.89,192.91,4200.0,155.0633,155.0633,154.8225,154.8386,4200.0
2012-01-11 15:20:00,192.87,193.14,192.82,193.13,8100.0,154.8065,155.0232,154.7663,155.0152,8100.0
2012-01-11 15:30:00,193.07,193.11,192.89,193.11,4300.0,154.967,154.9991,154.8225,154.9991,4300.0
2012-01-11 15:40:00,193.08,193.15,192.88,193.11,9300.0,154.975,155.0312,154.8145,154.9991,9300.0
2012-01-11 15:50:00,193.11,193.2,192.85,192.93,10900.0,154.9991,155.0714,154.7904,154.8546,10900.0
2012-01-12 09:30:00,194.05,194.96,193.96,194.81,13400.0,155.7536,156.484,155.6814,156.3636,13400.0
2012-01-12 09:40:00,194.79,194.92,194.64,194.76,15500.0,156.3476,156.4519,156.2272,156.3235,15500.0
2012-01-12 09:50:00,194.68,194.88,194.61,194.78,5100.0,156.2593,156.4198,156.2031,156.3395,5100.0
2012-01-12 10:00:00,194.91,195.0,194.5,194.59,8100.0,156.4439,156.5161,156.1148,156.187,8100.0
2012-01-12 10:10:00,194.57,194.89,194.51,194.72,7400.0,156.171,156.4278,156.1228,156.2914,7400.0
2012-01-12 10:20:00,194.86,194.88,194.46,194.74,6000.0,156.4037,156.4198,156.0827,156.3074,6000.0
2012-01-12 10:30:00,194.66,194.74,194.33,194.41,3300.0,156.2432,156.3074,155.9783,156.0426,3300.0
2012-01-12 10:40:00,194.35,194.44,194.13,194.29,3500.0,155.9944,156.0666,155.8178,155.9462,3500.0
2012-01-12 10:50:00,194.32,194.44,194.28,194.34,2600.0,155.9703,156.0666,155.9382,155.9864,2600.0
2012-01-12 11:00:00,194.34,194.52,194.13,194.22,8600.0,155.9864,156.1308,155.8178,155.8901,8600.0
2012-01-12 11:10:00,194.17,194.51,194.13,194.48,18000.0,155.8499,156.1228,155.8178,156.0987,18000.0
2012-01-12 11:20:00,194.4,194.44,194.3,194.41,22400.0,156.0345,156.0666,155.9543,156.0426,22400.0
2012-01-12 11:30:00,194.49,194.49,194.32,194.38,6400.0,156.1068,156.1068,155.9703,156.0185,6400.0
2012-01-12 11:40:00,194.38,194.38,194.17,194.17,6500.0,156.0185,156.0185,155.8499,155.8499,6500.0
2012-01-12 11:50:00,194.13,194.19,193.94,194.05,3100.0,155.8178,155.866,155.6653,155.7536,3100.0
2012-01-12 12:00:00,194.03,194.17,193.93,193.95,3600.0,155.7376,155.8499,155.6573,155.6733,3600.0
2012-01-12 12:10:00,193.99,194.11,193.96,194.11,2700.0,155.7054,155.8018,155.6814,155.8018,2700.0
2012-01-12 12:20:00,194.14,194.22,193.97,193.98,2200.0,155.8258,155.8901,155.6894,155.6974,2200.0
2012-01-12 12:30:00,193.95,194.01,193.92,193.93,31700.0,155.6733,155.7215,155.6493,155.6573,31700.0
2012-01-12 12:40:00,193.91,194.03,193.88,193.95,4700.0,155.6412,155.7376,155.6172,155.6733,4700.0
2012-01-12 12:50:00,193.92,194.11,193.92,194.1,2200.0,155.6493,155.8018,155.6493,155.7937,2200.0
2012-01-12 13:00:00,194.05,194.23,194.05,194.14,3300.0,155.7536,155.8981,155.7536,155.8258,3300.0
2012-01-12 13:10:00,194.18,194.18,194.08,194.1,3300.0,155.8579,155.8579,155.7777,155.7937,3300.0
2012-01-12 13:20:00,194.07,194.18,193.99,194.07,4400.0,155.7697,155.8579,155.7054,155.7697,4400.0
2012-01-12 13:30:00,194.07,194.17,193.82,193.85,23300.0,155.7697,155.8499,155.569,155.5931,23300.0
2012-01-12 13:40:00,193.85,194.02,193.85,193.97,3300.0,155.5931,155.7295,155.5931,155.6894,3300.0
2012-01-12 13:50:00,193.96,194.07,193.83,193.93,6600.0,155.6814,155.7697,155.577,155.6573,6600.0
2012-01-12 14:00:00,193.95,194.11,193.9,193.9,2900.0,155.6733,155.8018,155.6332,155.6332,2900.0
2012-01-12 14:10:00,193.94,194.11,193.94,194.05,2600.0,155.6653,155.8018,155.6653,155.7536,2600.0
2012-01-12 14:20:00,194.09,194.16,194.03,194.07,3500.0,155.7857,155.8419,155.7376,155.7697,3500.0
2012-01-12 14:30:00,194.01,194.43,194.01,194.34,3300.0,155.7215,156.0586,155.7215,155.9864,3300.0
2012-01-12 14:40:00,194.37,194.6,194.37,194.44,4700.0,156.0105,156.1951,156.0105,156.0666,4700.0
2012-01-12 14:50:00,194.45,194.51,194.33,194.35,4000.0,156.0747,156.1228,155.9783,155.9944,4000.0
2012-01-12 15:00:00,194.44,194.45,194.11,194.23,7400.0,156.0666,156.0747,155.8018,155.8981,7400.0
2012-01-12 15:10:00,194.17,194.25,194.04,194.08,9000.0,155.8499,155.9141,155.7456,155.7777,9000.0
2012-01-12 15:20:00,194.07,194.25,194.02,194.04,7500.0,155.7697,155.9141,155.7295,155.7456,7500.0
2012-01-12 15:30:00,194.14,194.18,193.89,193.96,6600.0,155.8258,155.8579,155.6252,155.6814,6600.0
2012-01-12 15:40:00,193.91,194.29,193.89,194.22,11700.0,155.6412,155.9462,155.6252,155.8901,11700.0
2012-01-12 15:50:00,194.22,194.31,194.04,194.11,21200.0,155.8901,155.9623,155.7456,155.8018,21200.0
2012-01-13 09:30:00,192.0,193.58,192.0,193.42,9800.0,154.1082,155.3764,154.1082,155.2479,9800.0
2012-01-13 09:40:00,193.44,193.89,192.93,193.78,3300.0,155.264,155.6252,154.8546,155.5369,3300.0
2012-01-13 09:50:00,193.46,193.92,193.22,193.5,3300.0,155.28,155.6493,155.0874,155.3121,3300.0
2012-01-13 10:00:00,193.47,193.61,193.03,193.25,4700.0,155.2881,155.4004,154.9349,155.1115,4700.0
2012-01-13 10:10:00,193.2,193.5,193.17,193.41,8400.0,155.0714,155.3121,155.0473,155.2399,8400.0
2012-01-13 10:20:00,193.4,194.06,193.21,194.05,4100.0,155.2319,155.7616,155.0794,155.7536,4100.0
2012-01-13 10:30:00,194.01,194.05,193.75,193.75,1900.0,155.7215,155.7536,155.5128,155.5128,1900.0
2012-01-13 10:40:00,193.75,194.1,193.56,193.92,4900.0,155.5128,155.7937,155.3603,155.6493,4900.0
2012-01-13 10:50:00,194.03,194.37,194.03,194.21,12700.0,155.7376,156.0105,155.7376,155.882,12700.0
2012-01-13 11:00:00,194.28,194.43,194.17,194.29,7700.0,155.9382,156.0586,155.8499,155.9462,7700.0
2012-01-13 11:10:00,194.27,194.32,193.99,194.16,6400.0,155.9302,155.9703,155.7054,155.8419,6400.0
2012-01-13 11:20:00,194.06,194.29,194.06,194.28,4600.0,155.7616,155.9462,155.7616,155.9382,4600.0
2012-01-13 11:30:00,194.24,194.67,194.24,194.67,4800.0,155.9061,156.2512,155.9061,156.2512,4800.0
2012-01-13 11:40:00,194.76,195.1,194.76,195.1,7200.0,156.3235,156.5964,156.3235,156.5964,7200.0
2012-01-13 11:50:00,195.23,195.51,195.2,195.47,6500.0,156.7007,156.9255,156.6766,156.8934,6500.0
2012-01-13 12:00:00,195.42,195.46,195.3,195.34,6600.0,156.8532,156.8853,156.7569,156.789,6600.0
2012-01-13 12:10:00,195.29,195.34,195.18,195.33,9100.0,156.7489,156.789,156.6606,156.781,9100.0
2012-01-13 12:20:00,195.36,195.41,195.25,195.34,3500.0,156.8051,156.8452,156.7168,156.789,3500.0
2012-01-13 12:30:00,195.3,195.52,195.28,195.52,4500.0,156.7569,156.9335,156.7409,156.9335,4500.0
2012-01-13 12:40:00,195.44,195.75,195.44,195.7,4400.0,156.8693,157.1181,156.8693,157.078,4400.0
2012-01-13 12:50:00,195.68,196.0,195.68,195.96,7900.0,157.0619,157.3188,157.0619,157.2867,7900.0
2012-01-13 13:00:00,195.97,196.0,195.83,195.86,7100.0,157.2947,157.3188,157.1823,157.2064,7100.0
2012-01-13 13:10:00,195.84,196.22,195.79,196.07,5600.0,157.1903,157.4953,157.1502,157.375,5600.0
2012-01-13 13:20:00,196.07,196.07,195.91,196.03,2500.0,157.375,157.375,157.2465,157.3428,2500.0
2012-01-13 13:30:00,195.9,195.99,195.73,195.98,9000.0,157.2385,157.3107,157.1021,157.3027,9000.0
2012-01-13 13:40:00,195.99,196.25,195.88,196.14,3900.0,157.3107,157.5194,157.2224,157.4311,3900.0
2012-01-13 13:50:00,196.14,196.6,196.14,196.2,7300.0,157.4311,157.8004,157.4311,157.4793,7300.0
2012-01-13 14:00:00,196.1,196.27,195.76,195.83,8000.0,157.399,157.5355,157.1261,157.1823,8000.0
2012-01-13 14:10:00,195.89,196.11,195.86,196.11,7500.0,157.2305,157.4071,157.2064,157.4071,7500.0
2012-01-13 14:20:00,196.0,196.12,195.99,196.11,5900.0,157.3188,157.4151,157.3107,157.4071,5900.0
2012-01-13 14:30:00,196.16,196.44,196.03,196.44,18900.0,157.4472,157.6719,157.3428,157.6719,18900.0
2012-01-13 14:40:00,196.44,196.78,196.36,196.76,8800.0,157.6719,157.9448,157.6077,157.9288,8800.0
2012-01-13 14:50:00,196.75,197.05,196.67,196.97,9100.0,157.9208,158.1615,157.8565,158.0973,9100.0
2012-01-13 15:00:00,196.97,197.02,196.72,197.02,15400.0,158.0973,158.1375,157.8967,158.1375,15400.0
2012-01-13 15:10:00,196.98,196.98,196.6,196.61,5500.0,158.1054,158.1054,157.8004,157.8084,5500.0
2012-01-13 15:20:00,196.52,196.59,196.27,196.41,21800.0,157.7361,157.7923,157.5355,157.6479,21800.0
2012-01-13 15:30:00,196.46,196.76,196.41,196.49,9800.0,157.688,157.9288,157.6479,157.7121,9800.0
2012-01-13 15:40:00,196.52,196.67,196.41,196.56,9600.0,157.7361,157.8565,157.6479,157.7682,9600.0
2012-01-13 15:50:00,196.56,196.69,196.38,196.69,18300.0,157.7682,157.8726,157.6238,157.8726,18300.0
2012-01-17 09:30:00,198.36,200.0,198.36,199.83,20800.0,159.213,160.5294,159.213,160.3929,20800.0
2012-01-17 09:40:00,199.5,199.9,199.04,199.49,9000.0,160.128,160.4491,159.7588,160.12,9000.0
2012-01-17 09:50:00,199.45,199.61,199.17,199.17,3700.0,160.0879,160.2163,159.8632,159.8632,3700.0
2012-01-17 10:00:00,199.03,199.15,198.7,198.85,14000.0,159.7508,159.8471,159.4859,159.6063,14000.0
2012-01-17 10:10:00,198.81,199.15,198.63,199.15,4600.0,159.5742,159.8471,159.4297,159.8471,4600.0
2012-01-17 10:20:00,198.84,199.74,198.84,199.74,3200.0,159.5983,160.3207,159.5983,160.3207,3200.0
2012-01-17 10:30:00,199.62,199.72,199.15,199.31,4800.0,160.2243,160.3046,159.8471,159.9755,4800.0
2012-01-17 10:40:00,199.2,199.27,199.0,199.0,2300.0,159.8872,159.9434,159.7267,159.7267,2300.0
2012-01-17 10:50:00,199.02,199.33,199.0,199.04,3800.0,159.7428,159.9916,159.7267,159.7588,3800.0
2012-01-17 11:00:00,199.06,199.29,199.0,199.22,4300.0,159.7749,159.9595,159.7267,159.9033,4300.0
2012-01-17 11:10:00,199.21,199.62,199.2,199.5,3900.0,159.8953,160.2243,159.8872,160.128,3900.0
2012-01-17 11:20:00,199.4,199.45,199.11,199.25,1100.0,160.0478,160.0879,159.815,159.9274,1100.0
2012-01-17 11:30:00,199.12,199.59,199.02,199.47,3200.0,159.823,160.2003,159.7428,160.1039,3200.0
2012-01-17 11:40:00,199.41,199.48,198.83,199.12,12500.0,160.0558,160.112,159.5903,159.823,12500.0
2012-01-17 11:50:00,199.22,199.24,199.07,199.13,2100.0,159.9033,159.9193,159.7829,159.8311,2100.0
2012-01-17 12:00:00,199.23,199.23,199.0,199.12,2600.0,159.9113,159.9113,159.7267,159.823,2600.0
2012-01-17 12:10:00,199.11,199.52,199.11,199.52,8200.0,159.815,160.1441,159.815,160.1441,8200.0
2012-01-17 12:20:00,199.48,199.6,199.28,199.58,3900.0,160.112,160.2083,159.9514,160.1922,3900.0
2012-01-17 12:30:00,199.49,199.61,199.01,199.27,10500.0,160.12,160.2163,159.7347,159.9434,10500.0
2012-01-17 12:40:00,199.15,199.2,198.94,199.11,2700.0,159.8471,159.8872,159.6785,159.815,2700.0
2012-01-17 12:50:00,199.12,199.7,199.1,199.64,9600.0,159.823,160.2886,159.807,160.2404,9600.0
2012-01-17 13:00:00,199.68,199.99,199.64,199.97,6300.0,160.2725,160.5213,160.2404,160.5053,6300.0
2012-01-17 13:10:00,199.95,201.23,199.92,200.85,41700.0,160.4892,161.5166,160.4651,161.2116,41700.0
2012-01-17 13:20:00,200.84,200.84,200.49,200.61,8000.0,161.2036,161.2036,160.9226,161.019,8000.0
2012-01-17 13:30:00,200.64,200.77,200.5,200.77,7200.0,161.043,161.1474,160.9307,161.1474,7200.0
2012-01-17 13:40:00,200.71,200.8,200.51,200.65,8200.0,161.0992,161.1715,160.9387,161.0511,8200.0
2012-01-17 13:50:00,200.52,200.63,200.37,200.47,22500.0,160.9467,161.035,160.8263,160.9066,22500.0
2012-01-17 14:00:00,200.37,200.48,199.89,200.06,14600.0,160.8263,160.9146,160.4411,160.5775,14600.0
2012-01-17 14:10:00,199.96,200.26,199.89,200.26,13700.0,160.4972,160.738,160.4411,160.738,13700.0
2012-01-17 14:20:00,200.23,200.45,200.06,200.06,6800.0,160.714,160.8905,160.5775,160.5775,6800.0
2012-01-17 14:30:00,200.09,200.2,199.77,200.11,23500.0,160.6016,160.6899,160.3447,160.6176,23500.0
2012-01-17 14:40:00,199.99,200.31,199.99,200.03,12300.0,160.5213,160.7782,160.5213,160.5534,12300.0
2012-01-17 14:50:00,200.12,200.3,199.94,200.18,15900.0,160.6257,160.7701,160.4812,160.6738,15900.0
2012-01-17 15:00:00,200.1,200.21,199.75,199.82,11600.0,160.6096,160.6979,160.3287,160.3849,11600.0
2012-01-17 15:10:00,199.88,200.13,199.82,199.92,18000.0,160.433,160.6337,160.3849,160.4651,18000.0
2012-01-17 15:20:00,199.85,200.11,199.7,200.02,25300.0,160.409,160.6176,160.2886,160.5454,25300.0
2012-01-17 15:30:00,200.01,200.45,200.01,200.24,21900.0,160.5374,160.8905,160.5374,160.722,21900.0
2012-01-17 15:40:00,200.2,200.37,200.0,200.2,29700.0,160.6899,160.8263,160.5294,160.6899,29700.0
2012-01-17 15:50:00,200.19,200.52,199.9,200.46,61600.0,160.6819,160.9467,160.4491,160.8986,61600.0
2012-01-18 09:30:00,199.48,199.8,198.01,199.19,33800.0,160.112,160.3688,158.9321,159.8792,33800.0
2012-01-18 09:40:00,199.03,199.73,199.0,199.58,7300.0,159.7508,160.3126,159.7267,160.1922,7300.0
2012-01-18 09:50:00,199.71,200.8,199.71,200.46,7900.0,160.2966,161.1715,160.2966,160.8986,7900.0
2012-01-18 10:00:00,200.55,200.62,199.81,200.08,10400.0,160.9708,161.027,160.3768,160.5936,10400.0
2012-01-18 10:10:00,200.14,200.22,199.83,199.92,20200.0,160.6417,160.7059,160.3929,160.4651,20200.0
2012-01-18 10:20:00,199.92,201.14,199.88,201.14,7900.0,160.4651,161.4444,160.433,161.4444,7900.0
2012-01-18 10:30:00,201.15,201.24,200.64,200.76,30500.0,161.4524,161.5246,161.043,161.1394,30500.0
2012-01-18 10:40:00,200.85,201.21,200.59,201.08,21400.0,161.2116,161.5006,161.0029,161.3962,21400.0
2012-01-18 10:50:00,201.08,201.66,200.89,201.66,11700.0,161.3962,161.8617,161.2437,161.8617,11700.0
2012-01-18 11:00:00,201.6,201.85,201.4,201.57,11400.0,161.8136,162.0142,161.6531,161.7895,11400.0
2012-01-18 11:10:00,201.51,202.18,201.51,201.83,6900.0,161.7413,162.2791,161.7413,161.9982,6900.0
2012-01-18 11:20:00,201.83,201.83,201.18,201.18,37500.0,161.9982,161.9982,161.4765,161.4765,37500.0
2012-01-18 11:30:00,201.24,201.41,200.12,200.22,17500.0,161.5246,161.6611,160.6257,160.7059,17500.0
2012-01-18 11:40:00,200.35,201.23,200.12,201.18,21700.0,160.8103,161.5166,160.6257,161.4765,21700.0
2012-01-18 11:50:00,201.19,201.5,201.0,201.5,6700.0,161.4845,161.7333,161.332,161.7333,6700.0
2012-01-18 12:00:00,201.43,201.69,201.43,201.62,8900.0,161.6771,161.8858,161.6771,161.8296,8900.0
2012-01-18 12:10:00,201.61,201.85,201.58,201.72,7600.0,161.8216,162.0142,161.7975,161.9099,7600.0
2012-01-18 12:20:00,201.71,202.1,201.71,201.88,4500.0,161.9019,162.2149,161.9019,162.0383,4500.0
2012-01-18 12:30:00,201.84,201.9,201.64,201.9,3000.0,162.0062,162.0544,161.8457,162.0544,3000.0
2012-01-18 12:40:00,201.88,201.9,201.78,201.86,5500.0,162.0383,162.0544,161.9581,162.0223,5500.0
2012-01-18 12:50:00,201.83,201.83,201.55,201.81,4000.0,161.9982,161.9982,161.7735,161.9821,4000.0
2012-01-18 13:00:00,201.76,201.77,201.6,201.7,4100.0,161.942,161.95,161.8136,161.8939,4100.0
2012-01-18 13:10:00,201.57,201.89,201.57,201.88,5500.0,161.7895,162.0464,161.7895,162.0383,5500.0
2012-01-18 13:20:00,201.84,202.0,201.81,201.92,2900.0,162.0062,162.1346,161.9821,162.0704,2900.0
2012-01-18 13:30:00,201.87,202.0,201.68,201.88,6000.0,162.0303,162.1346,161.8778,162.0383,6000.0
2012-01-18 13:40:00,201.92,202.0,201.69,201.97,4300.0,162.0704,162.1346,161.8858,162.1106,4300.0
2012-01-18 13:50:00,201.86,201.89,201.48,201.48,4400.0,162.0223,162.0464,161.7173,161.7173,4400.0
2012-01-18 14:00:00,201.48,201.94,201.43,201.91,5700.0,161.7173,162.0865,161.6771,162.0624,5700.0
2012-01-18 14:10:00,201.8,201.9,201.47,201.62,14700.0,161.9741,162.0544,161.7092,161.8296,14700.0
2012-01-18 14:20:00,201.63,201.65,201.4,201.51,6300.0,161.8377,161.8537,161.6531,161.7413,6300.0
2012-01-18 14:30:00,201.59,201.65,201.24,201.28,7400.0,161.8056,161.8537,161.5246,161.5567,7400.0
2012-01-18 14:40:00,201.15,201.67,201.15,201.67,3700.0,161.4524,161.8698,161.4524,161.8698,3700.0
2012-01-18 14:50:00,201.56,201.76,201.37,201.73,6200.0,161.7815,161.942,161.629,161.9179,6200.0
2012-01-18 15:00:00,201.75,201.82,201.68,201.73,5400.0,161.934,161.9902,161.8778,161.9179,5400.0
2012-01-18 15:10:00,201.72,202.04,201.66,201.76,7900.0,161.9099,162.1668,161.8617,161.942,7900.0
2012-01-18 15:20:00,201.76,202.3,201.76,202.05,11500.0,161.942,162.3754,161.942,162.1748,11500.0
2012-01-18 15:30:00,201.9,202.03,201.49,201.55,9000.0,162.0544,162.1587,161.7253,161.7735,9000.0
2012-01-18 15:40:00,201.56,201.9,201.41,201.57,19300.0,161.7815,162.0544,161.6611,161.7895,19300.0
2012-01-18 15:50:00,201.62,202.09,201.62,202.09,28900.0,161.8296,162.2069,161.8296,162.2069,28900.0
2012-01-19 09:30:00,203.04,203.44,201.83,201.91,10300.0,162.9694,163.2905,161.9982,162.0624,10300.0
2012-01-19 09:40:00,202.15,202.39,201.93,202.1,6300.0,162.255,162.4477,162.0785,162.2149,6300.0
2012-01-19 09:50:00,202.13,202.42,202.0,202.21,7400.0,162.239,162.4718,162.1346,162.3032,7400.0
2012-01-19 10:00:00,202.25,202.25,201.07,201.77,6700.0,162.3353,162.3353,161.3882,161.95,6700.0
2012-01-19 10:10:00,201.67,201.75,201.54,201.58,3100.0,161.8698,161.934,161.7654,161.7975,3100.0
2012-01-19 10:20:00,201.46,201.97,201.46,201.7,5000.0,161.7012,162.1106,161.7012,161.8939,5000.0
2012-01-19 10:30:00,201.7,201.98,201.64,201.98,5300.0,161.8939,162.1186,161.8457,162.1186,5300.0
2012-01-19 10:40:00,201.99,202.38,201.95,202.29,5100.0,162.1266,162.4397,162.0945,162.3674,5100.0
2012-01-19 10:50:00,202.22,202.5,202.22,202.24,5400.0,162.3112,162.536,162.3112,162.3273,5400.0
2012-01-19 11:00:00,202.31,202.41,202.13,202.13,2700.0,162.3835,162.4637,162.239,162.239,2700.0
2012-01-19 11:10:00,202.2,202.48,202.2,202.45,5900.0,162.2952,162.5199,162.2952,162.4958,5900.0
2012-01-19 11:20:00,202.38,202.68,202.22,202.22,7400.0,162.4397,162.6804,162.3112,162.3112,7400.0
2012-01-19 11:30:00,202.28,202.33,202.09,202.19,5100.0,162.3594,162.3995,162.2069,162.2871,5100.0
2012-01-19 11:40:00,202.22,202.27,202.06,202.12,6300.0,162.3112,162.3514,162.1828,162.231,6300.0
2012-01-19 11:50:00,202.06,202.2,201.94,202.15,8300.0,162.1828,162.2952,162.0865,162.255,8300.0
2012-01-19 12:00:00,202.15,202.27,202.08,202.08,5800.0,162.255,162.3514,162.1989,162.1989,5800.0
2012-01-19 12:10:00,202.11,202.26,202.11,202.14,2100.0,162.2229,162.3433,162.2229,162.247,2100.0
2012-01-19 12:20:00,202.11,202.2,202.01,202.01,5300.0,162.2229,162.2952,162.1427,162.1427,5300.0
2012-01-19 12:30:00,202.01,202.27,201.95,202.23,34600.0,162.1427,162.3514,162.0945,162.3193,34600.0
2012-01-19 12:40:00,202.1,202.29,202.1,202.29,2800.0,162.2149,162.3674,162.2149,162.3674,2800.0
2012-01-19 12:50:00,202.29,202.29,202.12,202.19,7300.0,162.3674,162.3674,162.231,162.2871,7300.0
2012-01-19 13:00:00,202.2,202.49,202.2,202.32,9000.0,162.2952,162.5279,162.2952,162.3915,9000.0
2012-01-19 13:10:00,202.31,202.31,202.03,202.03,7900.0,162.3835,162.3835,162.1587,162.1587,7900.0
2012-01-19 13:20:00,202.06,202.1,201.97,202.03,6500.0,162.1828,162.2149,162.1106,162.1587,6500.0
2012-01-19 13:30:00,202.04,202.07,201.68,201.74,15800.0,162.1668,162.1908,161.8778,161.926,15800.0
2012-01-19 13:40:00,201.85,202.19,201.83,202.1,16400.0,162.0142,162.2871,161.9982,162.2149,16400.0
2012-01-19 13:50:00,202.09,202.11,201.93,201.93,11700.0,162.2069,162.2229,162.0785,162.0785,11700.0
2012-01-19 14:00:00,202.0,202.08,201.86,201.94,12300.0,162.1346,162.1989,162.0223,162.0865,12300.0
2012-01-19 14:10:00,202.0,202.04,201.84,201.99,11400.0,162.1346,162.1668,162.0062,162.1266,11400.0
2012-01-19 14:20:00,201.99,202.04,201.84,201.84,15300.0,162.1266,162.1668,162.0062,162.0062,15300.0
2012-01-19 14:30:00,201.81,201.88,201.49,201.62,5900.0,161.9821,162.0383,161.7253,161.8296,5900.0
2012-01-19 14:40:00,201.7,201.7,201.02,201.52,15600.0,161.8939,161.8939,161.3481,161.7494,15600.0
2012-01-19 14:50:00,201.54,202.01,201.54,201.76,9500.0,161.7654,162.1427,161.7654,161.942,9500.0
2012-01-19 15:00:00,201.78,201.95,201.66,201.8,18100.0,161.9581,162.0945,161.8617,161.9741,18100.0
2012-01-19 15:10:00,201.8,201.95,201.62,201.79,11600.0,161.9741,162.0945,161.8296,161.9661,11600.0
2012-01-19 15:20:00,201.83,201.98,201.74,201.77,14900.0,161.9982,162.1186,161.926,161.95,14900.0
2012-01-19 15:30:00,201.76,201.94,201.72,201.81,11300.0,161.942,162.0865,161.9099,161.9821,11300.0
2012-01-19 15:40:00,201.69,201.95,201.69,201.83,14100.0,161.8858,162.0945,161.8858,161.9982,14100.0
2012-01-19 15:50:00,201.83,202.15,201.75,202.15,24200.0,161.9982,162.255,161.934,162.255,24200.0
2012-01-20 09:30:00,202.25,202.94,201.56,201.9,52100.0,162.3353,162.8891,161.7815,162.0544,52100.0
2012-01-20 09:40:00,202.06,202.74,201.66,201.99,11500.0,162.1828,162.7286,161.8617,162.1266,11500.0
2012-01-20 09:50:00,201.94,202.16,201.12,201.14,14000.0,162.0865,162.2631,161.4283,161.4444,14000.0
2012-01-20 10:00:00,201.13,202.06,201.07,201.97,6400.0,161.4363,162.1828,161.3882,162.1106,6400.0
2012-01-20 10:10:00,201.97,202.31,201.8,201.86,7200.0,162.1106,162.3835,161.9741,162.0223,7200.0
2012-01-20 10:20:00,201.72,202.3,201.72,202.19,2400.0,161.9099,162.3754,161.9099,162.2871,2400.0
2012-01-20 10:30:00,202.16,202.19,201.65,201.71,3900.0,162.2631,162.2871,161.8537,161.9019,3900.0
2012-01-20 10:40:00,201.57,202.06,201.52,201.61,4200.0,161.7895,162.1828,161.7494,161.8216,4200.0
2012-01-20 10:50:00,201.56,201.72,201.4,201.4,4200.0,161.7815,161.9099,161.6531,161.6531,4200.0
2012-01-20 11:00:00,201.33,201.5,201.08,201.5,8600.0,161.5969,161.7333,161.3962,161.7333,8600.0
2012-01-20 11:10:00,201.5,201.5,201.17,201.28,3200.0,161.7333,161.7333,161.4684,161.5567,3200.0
2012-01-20 11:20:00,201.3,201.42,201.1,201.42,6600.0,161.5728,161.6691,161.4123,161.6691,6600.0
2012-01-20 11:30:00,201.37,201.4,201.0,201.04,4000.0,161.629,161.6531,161.332,161.3641,4000.0
2012-01-20 11:40:00,201.09,201.22,201.0,201.0,7200.0,161.4042,161.5086,161.332,161.332,7200.0
2012-01-20 11:50:00,201.04,201.09,200.96,201.09,13300.0,161.3641,161.4042,161.2999,161.4042,13300.0
2012-01-20 12:00:00,201.04,201.86,201.04,201.64,15400.0,161.3641,162.0223,161.3641,161.8457,15400.0
2012-01-20 12:10:00,201.59,201.84,201.25,201.25,6200.0,161.8056,162.0062,161.5327,161.5327,6200.0
2012-01-20 12:20:00,201.26,201.36,201.08,201.08,6500.0,161.5407,161.621,161.3962,161.3962,6500.0
2012-01-20 12:30:00,201.2,201.24,201.08,201.08,4400.0,161.4925,161.5246,161.3962,161.3962,4400.0
2012-01-20 12:40:00,201.05,201.22,201.05,201.08,5300.0,161.3721,161.5086,161.3721,161.3962,5300.0
2012-01-20 12:50:00,201.08,201.17,201.01,201.15,3500.0,161.3962,161.4684,161.34,161.4524,3500.0
2012-01-20 13:00:00,201.21,201.28,201.13,201.2,2800.0,161.5006,161.5567,161.4363,161.4925,2800.0
2012-01-20 13:10:00,201.19,201.45,201.17,201.39,7300.0,161.4845,161.6932,161.4684,161.645,7300.0
2012-01-20 13:20:00,201.4,201.46,201.23,201.29,5800.0,161.6531,161.7012,161.5166,161.5648,5800.0
2012-01-20 13:30:00,201.26,201.27,201.17,201.25,4800.0,161.5407,161.5487,161.4684,161.5327,4800.0
2012-01-20 13:40:00,201.25,201.27,201.17,201.17,4100.0,161.5327,161.5487,161.4684,161.4684,4100.0
2012-01-20 13:50:00,201.22,201.27,201.21,201.23,4900.0,161.5086,161.5487,161.5006,161.5166,4900.0
2012-01-20 14:00:00,201.22,201.27,200.96,201.07,4600.0,161.5086,161.5487,161.2999,161.3882,4600.0
2012-01-20 14:10:00,201.08,201.1,200.97,200.97,8100.0,161.3962,161.4123,161.3079,161.3079,8100.0
2012-01-20 14:20:00,200.94,201.04,200.87,200.94,9000.0,161.2838,161.3641,161.2277,161.2838,9000.0
2012-01-20 14:30:00,200.94,200.95,200.68,200.86,3600.0,161.2838,161.2919,161.0752,161.2196,3600.0
2012-01-20 14:40:00,200.85,200.89,200.54,200.57,6100.0,161.2116,161.2437,160.9628,160.9869,6100.0
2012-01-20 14:50:00,200.5,201.25,200.5,201.25,15400.0,160.9307,161.5327,160.9307,161.5327,15400.0
2012-01-20 15:00:00,201.24,201.28,200.88,201.26,11200.0,161.5246,161.5567,161.2357,161.5407,11200.0
2012-01-20 15:10:00,201.26,201.26,200.86,200.91,12700.0,161.5407,161.5407,161.2196,161.2598,12700.0
2012-01-20 15:20:00,200.9,201.01,200.54,200.59,17000.0,161.2517,161.34,160.9628,161.0029,17000.0
2012-01-20 15:30:00,200.55,200.6,200.42,200.42,17300.0,160.9708,161.0109,160.8665,160.8665,17300.0
2012-01-20 15:40:00,200.42,200.83,200.34,200.75,39200.0,160.8665,161.1955,160.8023,161.1313,39200.0
2012-01-20 15:50:00,200.79,200.87,200.44,200.76,37500.0,161.1634,161.2277,160.8825,161.1394,37500.0
2012-01-23 09:30:00,201.69,202.91,201.68,202.48,20800.0,161.8858,162.8651,161.8778,162.5199,20800.0
2012-01-23 09:40:00,202.37,202.83,202.19,202.82,9900.0,162.4316,162.8008,162.2871,162.7928,9900.0
2012-01-23 09:50:00,203.06,203.32,202.81,202.9,9000.0,162.9855,163.1941,162.7848,162.857,9000.0
2012-01-23 10:00:00,202.9,203.93,202.7,203.77,9500.0,162.857,163.6838,162.6965,163.5553,9500.0
2012-01-23 10:10:00,203.63,204.37,203.63,204.22,21000.0,163.443,164.0369,163.443,163.9165,21000.0
2012-01-23 10:20:00,204.2,204.23,203.88,203.93,3700.0,163.9005,163.9245,163.6436,163.6838,3700.0
2012-01-23 10:30:00,203.82,203.99,203.82,203.98,8600.0,163.5955,163.7319,163.5955,163.7239,8600.0
2012-01-23 10:40:00,203.98,203.99,203.2,203.63,15200.0,163.7239,163.7319,163.0978,163.443,15200.0
2012-01-23 10:50:00,203.62,203.62,203.36,203.51,3500.0,163.4349,163.4349,163.2262,163.3466,3500.0
2012-01-23 11:00:00,203.47,203.63,203.0,203.1,6900.0,163.3145,163.443,162.9373,163.0176,6900.0
2012-01-23 11:10:00,203.0,203.55,202.68,203.54,12500.0,162.9373,163.3787,162.6804,163.3707,12500.0
2012-01-23 11:20:00,203.49,203.81,203.49,203.81,3800.0,163.3306,163.5874,163.3306,163.5874,3800.0
2012-01-23 11:30:00,203.82,203.86,202.9,202.9,6800.0,163.5955,163.6276,162.857,162.857,6800.0
2012-01-23 11:40:00,202.92,202.96,202.35,202.36,4700.0,162.8731,162.9052,162.4156,162.4236,4700.0
2012-01-23 11:50:00,202.44,202.49,202.2,202.24,6900.0,162.4878,162.5279,162.2952,162.3273,6900.0
2012-01-23 12:00:00,202.24,202.28,201.67,202.02,7300.0,162.3273,162.3594,161.8698,162.1507,7300.0
2012-01-23 12:10:00,202.02,202.17,201.84,202.02,4000.0,162.1507,162.2711,162.0062,162.1507,4000.0
2012-01-23 12:20:00,202.1,202.14,201.84,201.98,5000.0,162.2149,162.247,162.0062,162.1186,5000.0
2012-01-23 12:30:00,202.14,202.21,202.0,202.06,2300.0,162.247,162.3032,162.1346,162.1828,2300.0
2012-01-23 12:40:00,202.23,202.29,202.07,202.14,5300.0,162.3193,162.3674,162.1908,162.247,5300.0
2012-01-23 12:50:00,202.14,202.17,201.8,201.95,5300.0,162.247,162.2711,161.9741,162.0945,5300.0
2012-01-23 13:00:00,201.81,201.98,201.81,201.97,3000.0,161.9821,162.1186,161.9821,162.1106,3000.0
2012-01-23 13:10:00,201.97,202.13,201.91,202.01,2500.0,162.1106,162.239,162.0624,162.1427,2500.0
2012-01-23 13:20:00,202.01,202.25,202.01,202.24,5000.0,162.1427,162.3353,162.1427,162.3273,5000.0
2012-01-23 13:30:00,202.3,202.67,202.3,202.43,7200.0,162.3754,162.6724,162.3754,162.4798,7200.0
2012-01-23 13:40:00,202.59,202.59,202.06,202.27,6600.0,162.6082,162.6082,162.1828,162.3514,6600.0
2012-01-23 13:50:00,202.17,202.33,202.07,202.33,4900.0,162.2711,162.3995,162.1908,162.3995,4900.0
2012-01-23 14:00:00,202.22,202.22,202.08,202.17,5100.0,162.3112,162.3112,162.1989,162.2711,5100.0
2012-01-23 14:10:00,202.11,202.17,202.01,202.05,6700.0,162.2229,162.2711,162.1427,162.1748,6700.0
2012-01-23 14:20:00,202.05,202.17,201.9,201.91,5000.0,162.1748,162.2711,162.0544,162.0624,5000.0
2012-01-23 14:30:00,201.92,202.18,201.92,201.94,4400.0,162.0704,162.2791,162.0704,162.0865,4400.0
2012-01-23 14:40:00,201.95,202.13,201.73,201.79,3900.0,162.0945,162.239,161.9179,161.9661,3900.0
2012-01-23 14:50:00,201.88,202.49,201.79,202.45,4900.0,162.0383,162.5279,161.9661,162.4958,4900.0
2012-01-23 15:00:00,202.37,202.42,202.14,202.39,7700.0,162.4316,162.4718,162.247,162.4477,7700.0
2012-01-23 15:10:00,202.39,202.52,202.18,202.18,7900.0,162.4477,162.552,162.2791,162.2791,7900.0
2012-01-23 15:20:00,202.22,202.39,201.97,202.06,9700.0,162.3112,162.4477,162.1106,162.1828,9700.0
2012-01-23 15:30:00,202.12,202.42,202.12,202.42,11600.0,162.231,162.4718,162.231,162.4718,11600.0
2012-01-23 15:40:00,202.42,202.83,202.35,202.64,14200.0,162.4718,162.8008,162.4156,162.6483,14200.0
2012-01-23 15:50:00,202.72,202.81,202.43,202.62,23500.0,162.7126,162.7848,162.4798,162.6323,23500.0
2012-01-24 09:30:00,201.46,202.65,201.16,201.95,10200.0,161.7012,162.6564,161.4604,162.0945,10200.0
2012-01-24 09:40:00,201.6,202.19,201.34,202.1,4900.0,161.8136,162.2871,161.6049,162.2149,4900.0
2012-01-24 09:50:00,202.14,202.44,201.86,202.37,6100.0,162.247,162.4878,162.0223,162.4316,6100.0
2012-01-24 10:00:00,201.73,202.65,201.73,202.42,7000.0,161.9179,162.6564,161.9179,162.4718,7000.0
2012-01-24 10:10:00,202.32,202.49,202.16,202.27,2900.0,162.3915,162.5279,162.2631,162.3514,2900.0
2012-01-24 10:20:00,202.24,202.31,202.0,202.07,9200.0,162.3273,162.3835,162.1346,162.1908,9200.0
2012-01-24 10:30:00,201.92,202.94,201.92,202.93,6000.0,162.0704,162.8891,162.0704,162.8811,6000.0
2012-01-24 10:40:00,202.85,203.23,202.8,203.23,3800.0,162.8169,163.1219,162.7768,163.1219,3800.0
2012-01-24 10:50:00,203.33,203.37,203.11,203.16,1900.0,163.2022,163.2343,163.0256,163.0657,1900.0
2012-01-24 11:00:00,203.23,203.23,202.8,203.2,5200.0,163.1219,163.1219,162.7768,163.0978,5200.0
2012-01-24 11:10:00,203.31,204.35,203.24,204.07,7000.0,163.1861,164.0209,163.1299,163.7961,7000.0
2012-01-24 11:20:00,204.08,204.3,203.91,203.91,2300.0,163.8042,163.9807,163.6677,163.6677,2300.0
2012-01-24 11:30:00,204.02,204.02,203.65,203.95,2200.0,163.756,163.756,163.459,163.6998,2200.0
2012-01-24 11:40:00,203.81,203.92,203.42,203.55,3000.0,163.5874,163.6757,163.2744,163.3787,3000.0
2012-01-24 11:50:00,203.49,203.49,203.31,203.35,1600.0,163.3306,163.3306,163.1861,163.2182,1600.0
2012-01-24 12:00:00,203.35,203.65,203.3,203.65,2900.0,163.2182,163.459,163.1781,163.459,2900.0
2012-01-24 12:10:00,203.62,203.74,203.5,203.52,4400.0,163.4349,163.5313,163.3386,163.3547,4400.0
2012-01-24 12:20:00,203.67,203.71,203.51,203.53,2200.0,163.4751,163.5072,163.3466,163.3627,2200.0
2012-01-24 12:30:00,203.59,203.65,203.41,203.54,5500.0,163.4109,163.459,163.2664,163.3707,5500.0
2012-01-24 12:40:00,203.57,203.66,203.53,203.61,4800.0,163.3948,163.467,163.3627,163.4269,4800.0
2012-01-24 12:50:00,203.61,203.93,203.49,203.85,6600.0,163.4269,163.6838,163.3306,163.6195,6600.0
2012-01-24 13:00:00,203.91,204.24,203.68,204.24,18900.0,163.6677,163.9326,163.4831,163.9326,18900.0
2012-01-24 13:10:00,204.24,204.24,204.02,204.15,9500.0,163.9326,163.9326,163.756,163.8603,9500.0
2012-01-24 13:20:00,204.07,204.47,203.9,204.42,10000.0,163.7961,164.1172,163.6597,164.0771,10000.0
2012-01-24 13:30:00,204.39,204.62,204.35,204.47,9100.0,164.053,164.2376,164.0209,164.1172,9100.0
2012-01-24 13:40:00,204.48,204.59,204.34,204.59,7000.0,164.1252,164.2135,164.0128,164.2135,7000.0
2012-01-24 13:50:00,204.59,204.59,204.19,204.19,6600.0,164.2135,164.2135,163.8924,163.8924,6600.0
2012-01-24 14:00:00,204.2,204.24,203.94,204.06,8900.0,163.9005,163.9326,163.6918,163.7881,8900.0
2012-01-24 14:10:00,203.92,204.28,203.92,204.24,7900.0,163.6757,163.9647,163.6757,163.9326,7900.0
2012-01-24 14:20:00,204.26,204.46,204.18,204.4,8300.0,163.9486,164.1092,163.8844,164.061,8300.0
2012-01-24 14:30:00,204.35,204.45,204.24,204.34,11700.0,164.0209,164.1011,163.9326,164.0128,11700.0
2012-01-24 14:40:00,204.34,204.35,203.88,203.95,15500.0,164.0128,164.0209,163.6436,163.6998,15500.0
2012-01-24 14:50:00,204.0,204.22,203.92,204.07,7300.0,163.7399,163.9165,163.6757,163.7961,7300.0
2012-01-24 15:00:00,204.07,204.21,204.03,204.09,9300.0,163.7961,163.9085,163.764,163.8122,9300.0
2012-01-24 15:10:00,204.06,204.18,203.76,203.83,15800.0,163.7881,163.8844,163.5473,163.6035,15800.0
2012-01-24 15:20:00,203.86,204.1,203.77,204.1,14600.0,163.6276,163.8202,163.5553,163.8202,14600.0
2012-01-24 15:30:00,203.98,204.0,203.71,203.87,11200.0,163.7239,163.7399,163.5072,163.6356,11200.0
2012-01-24 15:40:00,203.77,203.93,203.3,203.76,21000.0,163.5553,163.6838,163.1781,163.5473,21000.0
2012-01-24 15:50:00,203.69,203.96,203.33,203.33,41200.0,163.4911,163.7078,163.2022,163.2022,41200.0
2012-01-25 09:30:00,197.1,198.0,193.23,195.96,115600.0,158.2017,158.9241,155.0954,157.2867,115600.0
2012-01-25 09:40:00,196.04,197.84,196.04,197.21,47900.0,157.3509,158.7956,157.3509,158.29,47900.0
2012-01-25 09:50:00,197.25,199.0,196.9,198.73,26500.0,158.3221,159.7267,158.0411,159.51,26500.0
2012-01-25 10:00:00,198.61,199.36,196.62,196.62,40900.0,159.4137,160.0157,157.8164,157.8164,40900.0
2012-01-25 10:10:00,196.61,196.81,195.11,195.26,24800.0,157.8084,157.9689,156.6044,156.7248,24800.0
2012-01-25 10:20:00,195.11,195.57,194.57,195.16,32200.0,156.6044,156.9736,156.171,156.6445,32200.0
2012-01-25 10:30:00,195.17,195.19,194.0,194.56,27800.0,156.6526,156.6686,155.7135,156.163,27800.0
2012-01-25 10:40:00,194.57,194.65,193.59,193.75,24400.0,156.171,156.2352,155.3844,155.5128,24400.0
2012-01-25 10:50:00,193.75,193.82,193.2,193.6,27300.0,155.5128,155.569,155.0714,155.3924,27300.0
2012-01-25 11:00:00,193.59,193.68,192.63,192.82,34300.0,155.3844,155.4566,154.6138,154.7663,34300.0
2012-01-25 11:10:00,192.64,192.81,191.33,192.24,55600.0,154.6219,154.7583,153.5704,154.3008,55600.0
2012-01-25 11:20:00,192.46,192.6,190.59,192.21,42900.0,154.4774,154.5898,152.9764,154.2767,42900.0
2012-01-25 11:30:00,192.15,192.61,191.83,192.06,12200.0,154.2286,154.5978,153.9717,154.1563,12200.0
2012-01-25 11:40:00,192.25,192.72,191.9,192.72,19400.0,154.3088,154.6861,154.0279,154.6861,19400.0
2012-01-25 11:50:00,192.71,194.43,192.49,194.28,25700.0,154.6781,156.0586,154.5015,155.9382,25700.0
2012-01-25 12:00:00,194.34,195.05,194.25,194.8,29000.0,155.9864,156.5563,155.9141,156.3556,29000.0
2012-01-25 12:10:00,195.0,195.36,194.8,194.95,13000.0,156.5161,156.8051,156.3556,156.476,13000.0
2012-01-25 12:20:00,194.95,195.02,193.96,194.81,5800.0,156.476,156.5322,155.6814,156.3636,5800.0
2012-01-25 12:30:00,194.57,195.98,193.93,195.85,12200.0,156.171,157.3027,155.6573,157.1984,12200.0
2012-01-25 12:40:00,195.91,195.91,195.26,195.5,13100.0,157.2465,157.2465,156.7248,156.9174,13100.0
2012-01-25 12:50:00,195.49,195.85,195.37,195.61,6100.0,156.9094,157.1984,156.8131,157.0057,6100.0
2012-01-25 13:00:00,195.81,195.99,195.5,195.83,6000.0,157.1663,157.3107,156.9174,157.1823,6000.0
2012-01-25 13:10:00,195.72,195.94,195.5,195.81,7900.0,157.094,157.2706,156.9174,157.1663,7900.0
2012-01-25 13:20:00,195.81,195.98,195.67,195.75,7200.0,157.1663,157.3027,157.0539,157.1181,7200.0
2012-01-25 13:30:00,195.78,196.5,195.76,196.5,12000.0,157.1422,157.7201,157.1261,157.7201,12000.0
2012-01-25 13:40:00,196.5,197.42,196.5,197.42,10100.0,157.7201,158.4585,157.7201,158.4585,10100.0
2012-01-25 13:50:00,197.39,197.59,197.0,197.54,19700.0,158.4344,158.595,158.1214,158.5548,19700.0
2012-01-25 14:00:00,197.54,197.54,196.23,196.24,13800.0,158.5548,158.5548,157.5034,157.5114,13800.0
2012-01-25 14:10:00,196.23,196.49,195.62,195.62,11000.0,157.5034,157.7121,157.0138,157.0138,11000.0
2012-01-25 14:20:00,195.77,195.89,195.39,195.47,7000.0,157.1342,157.2305,156.8292,156.8934,7000.0
2012-01-25 14:30:00,195.44,195.73,195.32,195.45,13800.0,156.8693,157.1021,156.773,156.8773,13800.0
2012-01-25 14:40:00,195.41,196.36,195.41,196.08,11500.0,156.8452,157.6077,156.8452,157.383,11500.0
2012-01-25 14:50:00,195.99,196.09,195.16,195.55,14600.0,157.3107,157.391,156.6445,156.9576,14600.0
2012-01-25 15:00:00,195.37,195.72,195.15,195.52,13700.0,156.8131,157.094,156.6365,156.9335,13700.0
2012-01-25 15:10:00,195.49,195.75,195.4,195.62,13300.0,156.9094,157.1181,156.8372,157.0138,13300.0
2012-01-25 15:20:00,195.52,195.81,195.15,195.18,19000.0,156.9335,157.1663,156.6365,156.6606,19000.0
2012-01-25 15:30:00,195.11,195.39,194.7,194.95,36300.0,156.6044,156.8292,156.2753,156.476,36300.0
2012-01-25 15:40:00,195.01,195.99,194.64,195.64,36700.0,156.5241,157.3107,156.2272,157.0298,36700.0
2012-01-25 15:50:00,195.59,195.74,194.59,194.96,84000.0,156.9897,157.1101,156.187,156.484,84000.0
2012-01-26 09:30:00,194.44,195.18,193.16,193.24,39000.0,156.0666,156.6606,155.0392,155.1035,39000.0
2012-01-26 09:40:00,193.19,194.05,193.1,193.76,21100.0,155.0633,155.7536,154.9911,155.5208,21100.0
2012-01-26 09:50:00,193.82,193.91,192.17,192.3,26100.0,155.569,155.6412,154.2446,154.349,26100.0
2012-01-26 10:00:00,192.26,192.45,191.95,192.1,23800.0,154.3169,154.4694,154.068,154.1884,23800.0
2012-01-26 10:10:00,192.02,192.78,191.84,192.64,47200.0,154.1242,154.7342,153.9798,154.6219,47200.0
2012-01-26 10:20:00,192.64,193.01,192.12,192.88,13200.0,154.6219,154.9189,154.2045,154.8145,13200.0
2012-01-26 10:30:00,192.77,193.64,192.61,193.53,21500.0,154.7262,155.4245,154.5978,155.3362,21500.0
2012-01-26 10:40:00,193.56,193.87,193.23,193.66,18100.0,155.3603,155.6091,155.0954,155.4406,18100.0
2012-01-26 10:50:00,193.7,194.29,193.32,193.32,12000.0,155.4727,155.9462,155.1677,155.1677,12000.0
2012-01-26 11:00:00,193.39,194.32,193.39,194.2,11900.0,155.2239,155.9703,155.2239,155.874,11900.0
2012-01-26 11:10:00,194.09,194.64,194.09,194.18,10700.0,155.7857,156.2272,155.7857,155.8579,10700.0
2012-01-26 11:20:00,194.35,194.44,193.91,194.03,11300.0,155.9944,156.0666,155.6412,155.7376,11300.0
2012-01-26 11:30:00,194.03,194.74,194.03,194.74,11200.0,155.7376,156.3074,155.7376,156.3074,11200.0
2012-01-26 11:40:00,194.87,195.04,194.65,194.65,18000.0,156.4118,156.5482,156.2352,156.2352,18000.0
2012-01-26 11:50:00,194.66,194.71,193.94,193.97,12100.0,156.2432,156.2834,155.6653,155.6894,12100.0
2012-01-26 12:00:00,194.04,194.14,193.53,193.76,11700.0,155.7456,155.8258,155.3362,155.5208,11700.0
2012-01-26 12:10:00,193.77,193.9,193.15,193.45,17300.0,155.5289,155.6332,155.0312,155.272,17300.0
2012-01-26 12:20:00,193.57,193.91,193.55,193.84,6200.0,155.3683,155.6412,155.3523,155.585,6200.0
2012-01-26 12:30:00,193.87,194.31,193.86,194.29,10200.0,155.6091,155.9623,155.6011,155.9462,10200.0
2012-01-26 12:40:00,194.31,194.47,194.03,194.17,8700.0,155.9623,156.0907,155.7376,155.8499,8700.0
2012-01-26 12:50:00,194.2,194.56,193.88,194.0,9600.0,155.874,156.163,155.6172,155.7135,9600.0
2012-01-26 13:00:00,194.09,194.62,194.09,194.32,10600.0,155.7857,156.2111,155.7857,155.9703,10600.0
2012-01-26 13:10:00,194.23,194.64,194.0,194.02,12800.0,155.8981,156.2272,155.7135,155.7295,12800.0
2012-01-26 13:20:00,193.96,193.97,193.4,193.4,11500.0,155.6814,155.6894,155.2319,155.2319,11500.0
2012-01-26 13:30:00,193.43,193.43,192.36,192.37,14700.0,155.256,155.256,154.3971,154.4052,14700.0
2012-01-26 13:40:00,192.36,192.9,192.16,192.76,19000.0,154.3971,154.8306,154.2366,154.7182,19000.0
2012-01-26 13:50:00,192.75,193.14,192.72,192.99,10200.0,154.7102,155.0232,154.6861,154.9028,10200.0
2012-01-26 14:00:00,192.98,193.29,192.98,193.28,15600.0,154.8948,155.1436,154.8948,155.1356,15600.0
2012-01-26 14:10:00,193.27,193.3,192.65,193.05,11900.0,155.1275,155.1516,154.6299,154.951,11900.0
2012-01-26 14:20:00,193.1,193.15,192.65,193.05,8200.0,154.9911,155.0312,154.6299,154.951,8200.0
2012-01-26 14:30:00,193.17,193.17,192.74,192.74,13100.0,155.0473,155.0473,154.7021,154.7021,13100.0
2012-01-26 14:40:00,192.86,193.18,192.79,193.15,13200.0,154.7985,155.0553,154.7423,155.0312,13200.0
2012-01-26 14:50:00,193.24,193.24,192.14,192.19,13700.0,155.1035,155.1035,154.2205,154.2607,13700.0
2012-01-26 15:00:00,192.22,192.65,192.1,192.56,14900.0,154.2848,154.6299,154.1884,154.5577,14900.0
2012-01-26 15:10:00,192.59,192.91,192.1,192.4,17500.0,154.5817,154.8386,154.1884,154.4292,17500.0
2012-01-26 15:20:00,192.39,192.39,191.95,191.95,15700.0,154.4212,154.4212,154.068,154.068,15700.0
2012-01-26 15:30:00,191.95,192.41,191.95,192.37,21300.0,154.068,154.4373,154.068,154.4052,21300.0
2012-01-26 15:40:00,192.37,192.56,192.04,192.28,30400.0,154.4052,154.5577,154.1403,154.3329,30400.0
2012-01-26 15:50:00,192.29,192.6,192.08,192.6,27600.0,154.3409,154.5898,154.1724,154.5898,27600.0
2012-01-27 09:30:00,191.22,192.63,191.19,192.52,12400.0,153.4821,154.6138,153.458,154.5256,12400.0
2012-01-27 09:40:00,192.33,193.09,192.33,193.09,12700.0,154.3731,154.9831,154.3731,154.9831,12700.0
2012-01-27 09:50:00,193.03,193.07,192.02,192.45,23500.0,154.9349,154.967,154.1242,154.4694,23500.0
2012-01-27 10:00:00,192.58,192.92,192.42,192.71,10100.0,154.5737,154.8466,154.4453,154.6781,10100.0
2012-01-27 10:10:00,192.77,192.77,192.26,192.57,8300.0,154.7262,154.7262,154.3169,154.5657,8300.0
2012-01-27 10:20:00,192.45,192.98,192.38,192.98,7800.0,154.4694,154.8948,154.4132,154.8948,7800.0
2012-01-27 10:30:00,192.94,193.37,192.88,192.88,10600.0,154.8627,155.2078,154.8145,154.8145,10600.0
2012-01-27 10:40:00,192.9,193.14,192.8,192.99,7300.0,154.8306,155.0232,154.7503,154.9028,7300.0
2012-01-27 10:50:00,193.04,193.34,192.95,193.2,7000.0,154.9429,155.1837,154.8707,155.0714,7000.0
2012-01-27 11:00:00,193.31,193.57,193.31,193.53,8100.0,155.1596,155.3683,155.1596,155.3362,8100.0
2012-01-27 11:10:00,193.53,193.82,193.46,193.64,8900.0,155.3362,155.569,155.28,155.4245,8900.0
2012-01-27 11:20:00,193.67,193.67,192.89,192.89,6000.0,155.4486,155.4486,154.8225,154.8225,6000.0
2012-01-27 11:30:00,193.03,193.35,192.97,193.28,7900.0,154.9349,155.1918,154.8867,155.1356,7900.0
2012-01-27 11:40:00,193.38,193.39,192.94,193.16,7400.0,155.2158,155.2239,154.8627,155.0392,7400.0
2012-01-27 11:50:00,193.25,193.37,193.04,193.24,11100.0,155.1115,155.2078,154.9429,155.1035,11100.0
2012-01-27 12:00:00,193.25,193.54,192.87,192.99,7100.0,155.1115,155.3443,154.8065,154.9028,7100.0
2012-01-27 12:10:00,192.93,193.33,192.93,193.28,12400.0,154.8546,155.1757,154.8546,155.1356,12400.0
2012-01-27 12:20:00,193.39,193.54,193.3,193.34,6200.0,155.2239,155.3443,155.1516,155.1837,6200.0
2012-01-27 12:30:00,193.5,193.51,193.25,193.31,5300.0,155.3121,155.3202,155.1115,155.1596,5300.0
2012-01-27 12:40:00,193.34,193.51,193.11,193.28,5800.0,155.1837,155.3202,154.9991,155.1356,5800.0
2012-01-27 12:50:00,193.35,193.43,192.93,193.36,5100.0,155.1918,155.256,154.8546,155.1998,5100.0
2012-01-27 13:00:00,193.22,193.75,193.21,193.75,8800.0,155.0874,155.5128,155.0794,155.5128,8800.0
2012-01-27 13:10:00,193.76,193.98,193.54,193.87,6100.0,155.5208,155.6974,155.3443,155.6091,6100.0
2012-01-27 13:20:00,193.78,193.91,193.72,193.85,3400.0,155.5369,155.6412,155.4887,155.5931,3400.0
2012-01-27 13:30:00,193.83,194.0,193.73,193.95,7800.0,155.577,155.7135,155.4968,155.6733,7800.0
2012-01-27 13:40:00,194.07,194.11,193.76,193.76,4000.0,155.7697,155.8018,155.5208,155.5208,4000.0
2012-01-27 13:50:00,193.74,193.74,193.46,193.54,3100.0,155.5048,155.5048,155.28,155.3443,3100.0
2012-01-27 14:00:00,193.56,193.78,193.44,193.56,6900.0,155.3603,155.5369,155.264,155.3603,6900.0
2012-01-27 14:10:00,193.48,193.89,193.48,193.74,7400.0,155.2961,155.6252,155.2961,155.5048,7400.0
2012-01-27 14:20:00,193.69,193.9,193.54,193.76,10700.0,155.4647,155.6332,155.3443,155.5208,10700.0
2012-01-27 14:30:00,193.9,193.92,193.53,193.54,13000.0,155.6332,155.6493,155.3362,155.3443,13000.0
2012-01-27 14:40:00,193.57,193.64,193.2,193.29,8000.0,155.3683,155.4245,155.0714,155.1436,8000.0
2012-01-27 14:50:00,193.36,193.58,193.16,193.46,7100.0,155.1998,155.3764,155.0392,155.28,7100.0
2012-01-27 15:00:00,193.54,193.62,193.2,193.5,15100.0,155.3443,155.4085,155.0714,155.3121,15100.0
2012-01-27 15:10:00,193.6,193.66,193.39,193.47,17700.0,155.3924,155.4406,155.2239,155.2881,17700.0
2012-01-27 15:20:00,193.46,193.5,193.07,193.21,18800.0,155.28,155.3121,154.967,155.0794,18800.0
2012-01-27 15:30:00,193.28,193.67,193.04,193.63,12000.0,155.1356,155.4486,154.9429,155.4165,12000.0
2012-01-27 15:40:00,193.69,193.79,193.33,193.41,18400.0,155.4647,155.5449,155.1757,155.2399,18400.0
2012-01-27 15:50:00,193.27,193.85,193.27,193.29,42600.0,155.1275,155.5931,155.1275,155.1436,42600.0
2012-01-30 09:30:00,192.0,192.57,191.91,192.39,12600.0,154.1082,154.5657,154.0359,154.4212,12600.0
2012-01-30 09:40:00,192.19,192.96,192.1,192.1,10300.0,154.2607,154.8787,154.1884,154.1884,10300.0
2012-01-30 09:50:00,192.01,192.28,191.45,192.13,5300.0,154.1162,154.3329,153.6667,154.2125,5300.0
2012-01-30 10:00:00,192.3,192.7,192.21,192.33,7200.0,154.349,154.67,154.2767,154.3731,7200.0
2012-01-30 10:10:00,192.32,192.4,191.74,192.04,2600.0,154.365,154.4292,153.8995,154.1403,2600.0
2012-01-30 10:20:00,192.31,192.47,191.97,192.17,4000.0,154.357,154.4854,154.0841,154.2446,4000.0
2012-01-30 10:30:00,192.05,192.26,191.95,192.05,5800.0,154.1483,154.3169,154.068,154.1483,5800.0
2012-01-30 10:40:00,192.01,192.29,191.87,192.29,8300.0,154.1162,154.3409,154.0038,154.3409,8300.0
2012-01-30 10:50:00,192.19,192.38,191.66,191.77,4100.0,154.2607,154.4132,153.8353,153.9236,4100.0
2012-01-30 11:00:00,191.89,192.56,191.83,192.56,6100.0,154.0199,154.5577,153.9717,154.5577,6100.0
2012-01-30 11:10:00,192.56,193.0,192.47,193.0,11100.0,154.5577,154.9108,154.4854,154.9108,11100.0
2012-01-30 11:20:00,192.91,193.58,192.91,193.58,5100.0,154.8386,155.3764,154.8386,155.3764,5100.0
2012-01-30 11:30:00,193.51,193.77,193.48,193.72,6500.0,155.3202,155.5289,155.2961,155.4887,6500.0
2012-01-30 11:40:00,193.59,193.72,193.21,193.36,4000.0,155.3844,155.4887,155.0794,155.1998,4000.0
2012-01-30 11:50:00,193.45,193.61,193.0,193.2,7300.0,155.272,155.4004,154.9108,155.0714,7300.0
2012-01-30 12:00:00,193.2,193.3,192.95,193.02,4100.0,155.0714,155.1516,154.8707,154.9269,4100.0
2012-01-30 12:10:00,193.08,193.58,193.08,193.42,2000.0,154.975,155.3764,154.975,155.2479,2000.0
2012-01-30 12:20:00,193.54,193.54,193.22,193.22,4800.0,155.3443,155.3443,155.0874,155.0874,4800.0
2012-01-30 12:30:00,193.2,193.47,193.09,193.2,2700.0,155.0714,155.2881,154.9831,155.0714,2700.0
2012-01-30 12:40:00,193.31,193.41,192.95,193.03,2900.0,155.1596,155.2399,154.8707,154.9349,2900.0
2012-01-30 12:50:00,192.93,193.0,192.88,192.98,1300.0,154.8546,154.9108,154.8145,154.8948,1300.0
2012-01-30 13:00:00,192.97,192.98,192.66,192.66,3300.0,154.8867,154.8948,154.6379,154.6379,3300.0
2012-01-30 13:10:00,192.65,192.69,192.53,192.53,2900.0,154.6299,154.662,154.5336,154.5336,2900.0
2012-01-30 13:20:00,192.52,192.81,192.47,192.71,2800.0,154.5256,154.7583,154.4854,154.6781,2800.0
2012-01-30 13:30:00,192.7,193.06,192.66,193.06,3700.0,154.67,154.959,154.6379,154.959,3700.0
2012-01-30 13:40:00,193.08,193.57,193.08,193.57,2800.0,154.975,155.3683,154.975,155.3683,2800.0
2012-01-30 13:50:00,193.51,193.65,193.17,193.65,12200.0,155.3202,155.4325,155.0473,155.4325,12200.0
2012-01-30 14:00:00,193.53,194.12,193.53,194.02,9500.0,155.3362,155.8098,155.3362,155.7295,9500.0
2012-01-30 14:10:00,193.99,194.28,193.91,194.18,5300.0,155.7054,155.9382,155.6412,155.8579,5300.0
2012-01-30 14:20:00,194.19,194.19,194.0,194.02,6100.0,155.866,155.866,155.7135,155.7295,6100.0
2012-01-30 14:30:00,194.02,194.19,193.85,194.12,7500.0,155.7295,155.866,155.5931,155.8098,7500.0
2012-01-30 14:40:00,194.1,194.37,194.01,194.02,6300.0,155.7937,156.0105,155.7215,155.7295,6300.0
2012-01-30 14:50:00,194.01,194.1,193.7,193.99,8600.0,155.7215,155.7937,155.4727,155.7054,8600.0
2012-01-30 15:00:00,193.99,193.99,193.63,193.63,7000.0,155.7054,155.7054,155.4165,155.4165,7000.0
2012-01-30 15:10:00,193.73,194.05,193.73,193.85,6000.0,155.4968,155.7536,155.4968,155.5931,6000.0
2012-01-30 15:20:00,193.83,194.12,193.75,193.96,7800.0,155.577,155.8098,155.5128,155.6814,7800.0
2012-01-30 15:30:00,194.01,194.01,193.42,193.78,9600.0,155.7215,155.7215,155.2479,155.5369,9600.0
2012-01-30 15:40:00,193.77,194.06,193.54,194.06,16300.0,155.5289,155.7616,155.3443,155.7616,16300.0
2012-01-30 15:50:00,194.05,194.05,193.62,193.81,14700.0,155.7536,155.7536,155.4085,155.561,14700.0
2012-01-31 09:30:00,194.48,195.51,194.2,194.5,10800.0,156.0987,156.9255,155.874,156.1148,10800.0
2012-01-31 09:40:00,194.33,194.6,192.13,192.44,12100.0,155.9783,156.1951,154.2125,154.4613,12100.0
2012-01-31 09:50:00,192.2,192.75,191.4,191.4,21000.0,154.2687,154.7102,153.6266,153.6266,21000.0
2012-01-31 10:00:00,191.76,192.02,191.03,191.71,27000.0,153.9155,154.1242,153.3296,153.8754,27000.0
2012-01-31 10:10:00,191.64,192.15,191.45,191.52,9100.0,153.8192,154.2286,153.6667,153.7229,9100.0
2012-01-31 10:20:00,191.52,191.52,190.64,190.64,10900.0,153.7229,153.7229,153.0166,153.0166,10900.0
2012-01-31 10:30:00,190.8,191.31,190.69,191.03,8900.0,153.145,153.5544,153.0567,153.3296,8900.0
2012-01-31 10:40:00,191.05,191.29,190.89,191.06,7100.0,153.3457,153.5383,153.2172,153.3537,7100.0
2012-01-31 10:50:00,191.0,191.07,190.47,190.53,6300.0,153.3055,153.3617,152.8801,152.9283,6300.0
2012-01-31 11:00:00,190.59,190.94,190.45,190.92,18900.0,152.9764,153.2574,152.8641,153.2413,18900.0
2012-01-31 11:10:00,190.94,191.41,190.87,191.28,17000.0,153.2574,153.6346,153.2012,153.5303,17000.0
2012-01-31 11:20:00,191.38,191.38,191.09,191.21,4000.0,153.6105,153.6105,153.3778,153.4741,4000.0
2012-01-31 11:30:00,191.2,191.61,191.18,191.57,5000.0,153.4661,153.7951,153.45,153.763,5000.0
2012-01-31 11:40:00,191.62,191.88,191.23,191.35,7700.0,153.8032,154.0119,153.4901,153.5865,7700.0
2012-01-31 11:50:00,191.39,191.65,191.16,191.47,3100.0,153.6186,153.8273,153.434,153.6828,3100.0
2012-01-31 12:00:00,191.55,191.82,191.48,191.64,3600.0,153.747,153.9637,153.6908,153.8192,3600.0
2012-01-31 12:10:00,191.55,191.94,191.32,191.94,7300.0,153.747,154.06,153.5624,154.06,7300.0
2012-01-31 12:20:00,191.86,192.04,191.74,192.03,3700.0,153.9958,154.1403,153.8995,154.1323,3700.0
2012-01-31 12:30:00,192.05,192.25,191.92,191.95,3900.0,154.1483,154.3088,154.044,154.068,3900.0
2012-01-31 12:40:00,191.92,192.03,191.9,192.0,4900.0,154.044,154.1323,154.0279,154.1082,4900.0
2012-01-31 12:50:00,191.92,192.02,191.87,192.02,9200.0,154.044,154.1242,154.0038,154.1242,9200.0
2012-01-31 13:00:00,192.02,192.03,191.87,191.99,19700.0,154.1242,154.1323,154.0038,154.1002,19700.0
2012-01-31 13:10:00,191.99,191.99,191.87,191.94,7300.0,154.1002,154.1002,154.0038,154.06,7300.0
2012-01-31 13:20:00,191.95,192.0,191.8,191.85,5400.0,154.068,154.1082,153.9476,153.9878,5400.0
2012-01-31 13:30:00,191.94,192.11,191.84,191.93,15200.0,154.06,154.1965,153.9798,154.052,15200.0
2012-01-31 13:40:00,191.91,191.91,191.52,191.61,8000.0,154.0359,154.0359,153.7229,153.7951,8000.0
2012-01-31 13:50:00,191.58,191.58,191.23,191.23,6200.0,153.7711,153.7711,153.4901,153.4901,6200.0
2012-01-31 14:00:00,191.32,191.36,191.17,191.17,5400.0,153.5624,153.5945,153.442,153.442,5400.0
2012-01-31 14:10:00,191.14,191.72,191.14,191.72,4600.0,153.4179,153.8834,153.4179,153.8834,4600.0
2012-01-31 14:20:00,191.65,191.96,191.65,191.89,4300.0,153.8273,154.0761,153.8273,154.0199,4300.0
2012-01-31 14:30:00,191.95,191.95,191.76,191.83,5400.0,154.068,154.068,153.9155,153.9717,5400.0
2012-01-31 14:40:00,191.84,191.84,191.4,191.55,4500.0,153.9798,153.9798,153.6266,153.747,4500.0
2012-01-31 14:50:00,191.68,191.85,191.41,191.69,7400.0,153.8513,153.9878,153.6346,153.8594,7400.0
2012-01-31 15:00:00,191.69,191.97,191.55,191.97,14900.0,153.8594,154.0841,153.747,154.0841,14900.0
2012-01-31 15:10:00,191.92,191.94,191.23,191.3,14700.0,154.044,154.06,153.4901,153.5463,14700.0
2012-01-31 15:20:00,191.26,191.4,191.0,191.17,9600.0,153.5142,153.6266,153.3055,153.442,9600.0
2012-01-31 15:30:00,191.19,191.36,190.8,190.98,17500.0,153.458,153.5945,153.145,153.2895,17500.0
2012-01-31 15:40:00,190.92,191.07,190.42,190.8,42000.0,153.2413,153.3617,152.84,153.145,42000.0
2012-01-31 15:50:00,190.82,191.0,190.34,190.74,43900.0,153.1611,153.3055,152.7758,153.0968,43900.0
2012-02-01 09:30:00,191.84,193.75,191.83,193.6,16900.0,153.9798,155.5128,153.9717,155.3924,16900.0
2012-02-01 09:40:00,193.53,193.68,193.23,193.51,7400.0,155.3362,155.4566,155.0954,155.3202,7400.0
2012-02-01 09:50:00,193.43,193.43,192.53,192.59,8700.0,155.256,155.256,154.5336,154.5817,8700.0
2012-02-01 10:00:00,192.65,193.42,192.29,193.42,8500.0,154.6299,155.2479,154.3409,155.2479,8500.0
2012-02-01 10:10:00,193.57,194.07,193.57,193.77,7900.0,155.3683,155.7697,155.3683,155.5289,7900.0
2012-02-01 10:20:00,193.78,194.12,193.38,193.38,7100.0,155.5369,155.8098,155.2158,155.2158,7100.0
2012-02-01 10:30:00,193.27,193.64,193.2,193.64,2500.0,155.1275,155.4245,155.0714,155.4245,2500.0
2012-02-01 10:40:00,193.86,193.92,193.59,193.87,5500.0,155.6011,155.6493,155.3844,155.6091,5500.0
2012-02-01 10:50:00,193.87,193.94,193.77,193.93,2300.0,155.6091,155.6653,155.5289,155.6573,2300.0
2012-02-01 11:00:00,193.89,194.0,193.53,193.74,6800.0,155.6252,155.7135,155.3362,155.5048,6800.0
2012-02-01 11:10:00,193.75,193.75,193.44,193.57,3600.0,155.5128,155.5128,155.264,155.3683,3600.0
2012-02-01 11:20:00,193.41,193.58,193.28,193.58,3800.0,155.2399,155.3764,155.1356,155.3764,3800.0
2012-02-01 11:30:00,193.56,194.09,193.56,194.09,5600.0,155.3603,155.7857,155.3603,155.7857,5600.0
2012-02-01 11:40:00,194.09,194.25,193.75,193.94,7600.0,155.7857,155.9141,155.5128,155.6653,7600.0
2012-02-01 11:50:00,194.05,194.18,193.99,193.99,3300.0,155.7536,155.8579,155.7054,155.7054,3300.0
2012-02-01 12:00:00,194.08,194.08,193.66,193.7,2500.0,155.7777,155.7777,155.4406,155.4727,2500.0
2012-02-01 12:10:00,193.69,193.69,193.5,193.5,4300.0,155.4647,155.4647,155.3121,155.3121,4300.0
2012-02-01 12:20:00,193.5,193.74,193.5,193.59,8700.0,155.3121,155.5048,155.3121,155.3844,8700.0
2012-02-01 12:30:00,193.57,193.75,193.57,193.64,2300.0,155.3683,155.5128,155.3683,155.4245,2300.0
2012-02-01 12:40:00,193.59,193.67,193.3,193.37,6300.0,155.3844,155.4486,155.1516,155.2078,6300.0
2012-02-01 12:50:00,193.31,193.57,193.31,193.36,3000.0,155.1596,155.3683,155.1596,155.1998,3000.0
2012-02-01 13:00:00,193.41,193.61,193.38,193.55,1500.0,155.2399,155.4004,155.2158,155.3523,1500.0
2012-02-01 13:10:00,193.56,193.66,193.49,193.49,2700.0,155.3603,155.4406,155.3041,155.3041,2700.0
2012-02-01 13:20:00,193.63,193.81,193.47,193.47,6300.0,155.4165,155.561,155.2881,155.2881,6300.0
2012-02-01 13:30:00,193.43,193.75,193.43,193.65,6800.0,155.256,155.5128,155.256,155.4325,6800.0
2012-02-01 13:40:00,193.74,193.74,193.33,193.63,6900.0,155.5048,155.5048,155.1757,155.4165,6900.0
2012-02-01 13:50:00,193.54,193.75,193.53,193.61,2600.0,155.3443,155.5128,155.3362,155.4004,2600.0
2012-02-01 14:00:00,193.69,193.74,193.49,193.6,1800.0,155.4647,155.5048,155.3041,155.3924,1800.0
2012-02-01 14:10:00,193.48,193.6,193.46,193.49,3300.0,155.2961,155.3924,155.28,155.3041,3300.0
2012-02-01 14:20:00,193.48,193.63,193.45,193.58,4900.0,155.2961,155.4165,155.272,155.3764,4900.0
2012-02-01 14:30:00,193.58,193.61,193.45,193.5,3100.0,155.3764,155.4004,155.272,155.3121,3100.0
2012-02-01 14:40:00,193.47,193.66,193.45,193.54,7900.0,155.2881,155.4406,155.272,155.3443,7900.0
2012-02-01 14:50:00,193.59,193.64,193.38,193.46,7100.0,155.3844,155.4245,155.2158,155.28,7100.0
2012-02-01 15:00:00,193.34,193.71,193.34,193.71,8400.0,155.1837,155.4807,155.1837,155.4807,8400.0
2012-02-01 15:10:00,193.7,193.79,193.45,193.46,5800.0,155.4727,155.5449,155.272,155.28,5800.0
2012-02-01 15:20:00,193.46,193.59,193.31,193.52,5400.0,155.28,155.3844,155.1596,155.3282,5400.0
2012-02-01 15:30:00,193.41,193.62,193.29,193.62,4000.0,155.2399,155.4085,155.1436,155.4085,4000.0
2012-02-01 15:40:00,193.62,193.74,193.43,193.53,8700.0,155.4085,155.5048,155.256,155.3362,8700.0
2012-02-01 15:50:00,193.51,193.67,193.18,193.25,17500.0,155.3202,155.4486,155.0553,155.1115,17500.0
2012-02-02 09:30:00,193.65,195.35,193.65,195.02,22500.0,155.4325,156.797,155.4325,156.5322,22500.0
2012-02-02 09:40:00,195.0,195.0,194.34,194.66,5100.0,156.5161,156.5161,155.9864,156.2432,5100.0
2012-02-02 09:50:00,194.63,194.71,194.37,194.48,12900.0,156.2191,156.2834,156.0105,156.0987,12900.0
2012-02-02 10:00:00,194.31,194.93,194.28,194.93,5100.0,155.9623,156.4599,155.9382,156.4599,5100.0
2012-02-02 10:10:00,194.95,195.45,194.95,195.44,4800.0,156.476,156.8773,156.476,156.8693,4800.0
2012-02-02 10:20:00,195.43,195.5,195.25,195.43,5900.0,156.8613,156.9174,156.7168,156.8613,5900.0
2012-02-02 10:30:00,195.34,195.94,195.34,195.86,10800.0,156.789,157.2706,156.789,157.2064,10800.0
2012-02-02 10:40:00,195.85,196.32,195.84,196.25,13700.0,157.1984,157.5756,157.1903,157.5194,13700.0
2012-02-02 10:50:00,196.32,196.6,196.23,196.36,8000.0,157.5756,157.8004,157.5034,157.6077,8000.0
2012-02-02 11:00:00,196.42,196.63,196.36,196.46,8200.0,157.6559,157.8244,157.6077,157.688,8200.0
2012-02-02 11:10:00,196.45,196.45,195.94,196.01,5500.0,157.68,157.68,157.2706,157.3268,5500.0
2012-02-02 11:20:00,196.02,196.12,195.36,195.42,11200.0,157.3348,157.4151,156.8051,156.8532,11200.0
2012-02-02 11:30:00,195.29,195.32,194.69,195.05,8200.0,156.7489,156.773,156.2673,156.5563,8200.0
2012-02-02 11:40:00,194.98,195.34,194.6,195.33,9400.0,156.5001,156.789,156.1951,156.781,9400.0
2012-02-02 11:50:00,195.35,195.72,195.35,195.67,5200.0,156.797,157.094,156.797,157.0539,5200.0
2012-02-02 12:00:00,195.76,195.91,195.25,195.31,4700.0,157.1261,157.2465,156.7168,156.7649,4700.0
2012-02-02 12:10:00,195.21,195.33,194.87,195.33,13500.0,156.6847,156.781,156.4118,156.781,13500.0
2012-02-02 12:20:00,195.36,195.81,195.33,195.81,8900.0,156.8051,157.1663,156.781,157.1663,8900.0
2012-02-02 12:30:00,195.81,195.81,195.44,195.44,11400.0,157.1663,157.1663,156.8693,156.8693,11400.0
2012-02-02 12:40:00,195.42,195.63,195.34,195.49,10400.0,156.8532,157.0218,156.789,156.9094,10400.0
2012-02-02 12:50:00,195.51,195.6,195.25,195.53,4900.0,156.9255,156.9977,156.7168,156.9415,4900.0
2012-02-02 13:00:00,195.65,195.76,195.53,195.53,7900.0,157.0378,157.1261,156.9415,156.9415,7900.0
2012-02-02 13:10:00,195.55,195.64,195.4,195.52,3900.0,156.9576,157.0298,156.8372,156.9335,3900.0
2012-02-02 13:20:00,195.58,195.7,195.5,195.54,7900.0,156.9817,157.078,156.9174,156.9495,7900.0
2012-02-02 13:30:00,195.54,195.74,195.53,195.57,5900.0,156.9495,157.1101,156.9415,156.9736,5900.0
2012-02-02 13:40:00,195.49,195.92,195.49,195.92,6200.0,156.9094,157.2546,156.9094,157.2546,6200.0
2012-02-02 13:50:00,195.97,196.12,195.96,195.98,7200.0,157.2947,157.4151,157.2867,157.3027,7200.0
2012-02-02 14:00:00,195.98,196.03,195.95,195.99,7400.0,157.3027,157.3428,157.2786,157.3107,7400.0
2012-02-02 14:10:00,195.93,196.0,195.75,195.87,8100.0,157.2626,157.3188,157.1181,157.2144,8100.0
2012-02-02 14:20:00,195.91,196.08,195.88,195.99,10600.0,157.2465,157.383,157.2224,157.3107,10600.0
2012-02-02 14:30:00,196.06,196.37,196.06,196.37,12800.0,157.3669,157.6157,157.3669,157.6157,12800.0
2012-02-02 14:40:00,196.37,196.37,195.83,195.95,9300.0,157.6157,157.6157,157.1823,157.2786,9300.0
2012-02-02 14:50:00,195.87,195.95,195.75,195.92,10300.0,157.2144,157.2786,157.1181,157.2546,10300.0
2012-02-02 15:00:00,195.87,196.08,195.86,195.91,9200.0,157.2144,157.383,157.2064,157.2465,9200.0
2012-02-02 15:10:00,195.93,196.11,195.86,196.05,8600.0,157.2626,157.4071,157.2064,157.3589,8600.0
2012-02-02 15:20:00,196.0,196.03,195.72,195.98,16800.0,157.3188,157.3428,157.094,157.3027,16800.0
2012-02-02 15:30:00,195.93,195.98,195.7,195.9,12900.0,157.2626,157.3027,157.078,157.2385,12900.0
2012-02-02 15:40:00,195.9,196.16,195.84,196.08,22900.0,157.2385,157.4472,157.1903,157.383,22900.0
2012-02-02 15:50:00,196.11,196.35,196.08,196.25,37100.0,157.4071,157.5997,157.383,157.5194,37100.0
2012-02-03 09:30:00,197.75,199.68,197.75,199.45,17200.0,158.7234,160.2725,158.7234,160.0879,17200.0
2012-02-03 09:40:00,199.44,199.89,199.33,199.58,18300.0,160.0799,160.4411,159.9916,160.1922,18300.0
2012-02-03 09:50:00,199.57,199.87,199.46,199.73,10400.0,160.1842,160.425,160.0959,160.3126,10400.0
2012-02-03 10:00:00,199.8,200.62,199.8,200.62,14100.0,160.3688,161.027,160.3688,161.027,14100.0
2012-02-03 10:10:00,200.65,201.4,200.62,201.22,22000.0,161.0511,161.6531,161.027,161.5086,22000.0
2012-02-03 10:20:00,201.26,201.85,201.11,201.62,17600.0,161.5407,162.0142,161.4203,161.8296,17600.0
2012-02-03 10:30:00,201.52,202.19,201.52,202.16,22300.0,161.7494,162.2871,161.7494,162.2631,22300.0
2012-02-03 10:40:00,202.16,202.52,202.02,202.39,15900.0,162.2631,162.552,162.1507,162.4477,15900.0
2012-02-03 10:50:00,202.31,202.62,202.28,202.28,15200.0,162.3835,162.6323,162.3594,162.3594,15200.0
2012-02-03 11:00:00,202.36,202.5,202.0,202.45,19400.0,162.4236,162.536,162.1346,162.4958,19400.0
2012-02-03 11:10:00,202.46,202.83,202.45,202.78,13800.0,162.5039,162.8008,162.4958,162.7607,13800.0
2012-02-03 11:20:00,202.8,203.13,202.8,203.08,11800.0,162.7768,163.0416,162.7768,163.0015,11800.0
2012-02-03 11:30:00,202.96,203.09,202.48,202.56,13000.0,162.9052,163.0095,162.5199,162.5841,13000.0
2012-02-03 11:40:00,202.41,202.51,202.02,202.12,9200.0,162.4637,162.544,162.1507,162.231,9200.0
2012-02-03 11:50:00,202.11,202.2,201.94,202.05,8000.0,162.2229,162.2952,162.0865,162.1748,8000.0
2012-02-03 12:00:00,201.99,202.43,201.99,202.27,8600.0,162.1266,162.4798,162.1266,162.3514,8600.0
2012-02-03 12:10:00,202.27,202.36,201.97,202.05,6800.0,162.3514,162.4236,162.1106,162.1748,6800.0
2012-02-03 12:20:00,202.13,202.13,201.44,201.44,9500.0,162.239,162.239,161.6852,161.6852,9500.0
2012-02-03 12:30:00,201.48,201.84,201.33,201.79,7600.0,161.7173,162.0062,161.5969,161.9661,7600.0
2012-02-03 12:40:00,201.78,202.17,201.78,201.88,6800.0,161.9581,162.2711,161.9581,162.0383,6800.0
2012-02-03 12:50:00,201.8,201.88,201.23,201.39,11000.0,161.9741,162.0383,161.5166,161.645,11000.0
2012-02-03 13:00:00,201.4,201.64,201.35,201.48,10600.0,161.6531,161.8457,161.6129,161.7173,10600.0
2012-02-03 13:10:00,201.48,201.7,201.32,201.64,9900.0,161.7173,161.8939,161.5888,161.8457,9900.0
2012-02-03 13:20:00,201.64,201.94,201.55,201.94,5200.0,161.8457,162.0865,161.7735,162.0865,5200.0
2012-02-03 13:30:00,201.86,201.86,201.61,201.7,8900.0,162.0223,162.0223,161.8216,161.8939,8900.0
2012-02-03 13:40:00,201.66,201.78,201.48,201.75,10900.0,161.8617,161.9581,161.7173,161.934,10900.0
2012-02-03 13:50:00,201.73,201.73,201.57,201.7,6500.0,161.9179,161.9179,161.7895,161.8939,6500.0
2012-02-03 14:00:00,201.69,201.98,201.53,201.57,12400.0,161.8858,162.1186,161.7574,161.7895,12400.0
2012-02-03 14:10:00,201.64,201.96,201.4,201.95,8800.0,161.8457,162.1025,161.6531,162.0945,8800.0
2012-02-03 14:20:00,201.91,202.1,201.85,202.05,7100.0,162.0624,162.2149,162.0142,162.1748,7100.0
2012-02-03 14:30:00,202.0,202.24,201.99,202.17,8900.0,162.1346,162.3273,162.1266,162.2711,8900.0
2012-02-03 14:40:00,202.2,202.25,202.06,202.15,11000.0,162.2952,162.3353,162.1828,162.255,11000.0
2012-02-03 14:50:00,202.24,202.75,202.13,202.75,23300.0,162.3273,162.7366,162.239,162.7366,23300.0
2012-02-03 15:00:00,202.7,203.48,202.7,203.13,26100.0,162.6965,163.3226,162.6965,163.0416,26100.0
2012-02-03 15:10:00,203.04,203.44,202.99,203.44,14900.0,162.9694,163.2905,162.9293,163.2905,14900.0
2012-02-03 15:20:00,203.36,203.5,203.13,203.47,15100.0,163.2262,163.3386,163.0416,163.3145,15100.0
2012-02-03 15:30:00,203.46,203.47,202.79,202.81,20400.0,163.3065,163.3145,162.7687,162.7848,20400.0
2012-02-03 15:40:00,202.81,202.98,202.66,202.96,30300.0,162.7848,162.9212,162.6644,162.9052,30300.0
2012-02-03 15:50:00,202.96,203.17,202.94,203.06,34700.0,162.9052,163.0737,162.8891,162.9855,34700.0
2012-02-06 09:30:00,201.72,202.98,201.72,202.63,22500.0,161.9099,162.9212,161.9099,162.6403,22500.0
2012-02-06 09:40:00,202.78,203.03,202.25,203.02,9900.0,162.7607,162.9614,162.3353,162.9533,9900.0
2012-02-06 09:50:00,203.04,203.45,202.71,203.1,9200.0,162.9694,163.2985,162.7045,163.0176,9200.0
2012-02-06 10:00:00,203.1,203.49,202.95,203.29,7500.0,163.0176,163.3306,162.8972,163.1701,7500.0
2012-02-06 10:10:00,203.21,203.38,202.88,203.16,12900.0,163.1058,163.2423,162.841,163.0657,12900.0
2012-02-06 10:20:00,203.18,203.23,202.88,203.11,11900.0,163.0818,163.1219,162.841,163.0256,11900.0
2012-02-06 10:30:00,202.87,203.24,202.82,203.14,9400.0,162.8329,163.1299,162.7928,163.0497,9400.0
2012-02-06 10:40:00,203.18,203.18,202.84,203.15,13800.0,163.0818,163.0818,162.8089,163.0577,13800.0
2012-02-06 10:50:00,203.0,203.14,202.87,203.05,7200.0,162.9373,163.0497,162.8329,162.9774,7200.0
2012-02-06 11:00:00,203.07,203.21,202.89,203.17,8000.0,162.9935,163.1058,162.849,163.0737,8000.0
2012-02-06 11:10:00,203.15,203.19,203.0,203.02,5000.0,163.0577,163.0898,162.9373,162.9533,5000.0
2012-02-06 11:20:00,203.01,203.15,202.91,203.08,12000.0,162.9453,163.0577,162.8651,163.0015,12000.0
2012-02-06 11:30:00,203.07,203.13,202.99,203.01,5400.0,162.9935,163.0416,162.9293,162.9453,5400.0
2012-02-06 11:40:00,202.99,203.32,202.99,203.3,5700.0,162.9293,163.1941,162.9293,163.1781,5700.0
2012-02-06 11:50:00,203.19,203.3,202.96,203.25,5600.0,163.0898,163.1781,162.9052,163.138,5600.0
2012-02-06 12:00:00,203.23,203.24,202.94,202.99,5600.0,163.1219,163.1299,162.8891,162.9293,5600.0
2012-02-06 12:10:00,202.97,203.21,202.91,203.0,6200.0,162.9132,163.1058,162.8651,162.9373,6200.0
2012-02-06 12:20:00,202.98,203.13,202.95,203.08,5200.0,162.9212,163.0416,162.8972,163.0015,5200.0
2012-02-06 12:30:00,203.07,203.23,202.99,203.14,2900.0,162.9935,163.1219,162.9293,163.0497,2900.0
2012-02-06 12:40:00,203.14,203.24,202.87,203.09,4500.0,163.0497,163.1299,162.8329,163.0095,4500.0
2012-02-06 12:50:00,203.07,203.22,203.02,203.22,8100.0,162.9935,163.1139,162.9533,163.1139,8100.0
2012-02-06 13:00:00,203.25,203.3,203.16,203.29,6300.0,163.138,163.1781,163.0657,163.1701,6300.0
2012-02-06 13:10:00,203.28,203.4,203.19,203.24,4700.0,163.162,163.2584,163.0898,163.1299,4700.0
2012-02-06 13:20:00,203.29,203.4,203.2,203.27,15500.0,163.1701,163.2584,163.0978,163.154,15500.0
2012-02-06 13:30:00,203.24,203.65,203.24,203.51,13400.0,163.1299,163.459,163.1299,163.3466,13400.0
2012-02-06 13:40:00,203.39,203.55,203.17,203.42,8800.0,163.2503,163.3787,163.0737,163.2744,8800.0
2012-02-06 13:50:00,203.3,203.34,203.19,203.31,1200.0,163.1781,163.2102,163.0898,163.1861,1200.0
2012-02-06 14:00:00,203.27,203.27,202.95,203.01,4300.0,163.154,163.154,162.8972,162.9453,4300.0
2012-02-06 14:10:00,202.91,203.15,202.91,202.97,8700.0,162.8651,163.0577,162.8651,162.9132,8700.0
2012-02-06 14:20:00,202.95,203.01,202.81,202.86,7200.0,162.8972,162.9453,162.7848,162.8249,7200.0
2012-02-06 14:30:00,202.81,202.92,202.81,202.87,6700.0,162.7848,162.8731,162.7848,162.8329,6700.0
2012-02-06 14:40:00,202.87,202.87,202.79,202.85,10300.0,162.8329,162.8329,162.7687,162.8169,10300.0
2012-02-06 14:50:00,202.85,202.9,202.74,202.74,8000.0,162.8169,162.857,162.7286,162.7286,8000.0
2012-02-06 15:00:00,202.73,203.31,202.73,203.3,26200.0,162.7206,163.1861,162.7206,163.1781,26200.0
2012-02-06 15:10:00,203.26,203.46,203.19,203.33,20400.0,163.146,163.3065,163.0898,163.2022,20400.0
2012-02-06 15:20:00,203.26,203.44,203.25,203.36,16600.0,163.146,163.2905,163.138,163.2262,16600.0
2012-02-06 15:30:00,203.35,203.41,202.82,202.88,15300.0,163.2182,163.2664,162.7928,162.841,15300.0
2012-02-06 15:40:00,202.82,203.11,202.74,202.98,16700.0,162.7928,163.0256,162.7286,162.9212,16700.0
2012-02-06 15:50:00,202.99,203.04,202.65,202.75,26900.0,162.9293,162.9694,162.6564,162.7366,26900.0
2012-02-07 09:30:00,201.99,202.41,201.0,201.14,12100.0,162.1266,162.4637,161.332,161.4444,12100.0
2012-02-07 09:40:00,201.14,201.66,200.38,201.61,8000.0,161.4444,161.8617,160.8344,161.8216,8000.0
2012-02-07 09:50:00,201.59,201.83,201.32,201.74,3600.0,161.8056,161.9982,161.5888,161.926,3600.0
2012-02-07 10:00:00,201.81,202.04,201.11,201.91,4000.0,161.9821,162.1668,161.4203,162.0624,4000.0
2012-02-07 10:10:00,201.85,202.17,201.85,202.13,5300.0,162.0142,162.2711,162.0142,162.239,5300.0
2012-02-07 10:20:00,201.98,202.53,201.91,202.13,8000.0,162.1186,162.56,162.0624,162.239,8000.0
2012-02-07 10:30:00,202.15,202.19,201.84,201.99,7100.0,162.255,162.2871,162.0062,162.1266,7100.0
2012-02-07 10:40:00,202.0,202.5,202.0,202.37,8400.0,162.1346,162.536,162.1346,162.4316,8400.0
2012-02-07 10:50:00,202.46,202.84,202.33,202.81,2100.0,162.5039,162.8089,162.3995,162.7848,2100.0
2012-02-07 11:00:00,202.81,203.05,202.71,202.95,6700.0,162.7848,162.9774,162.7045,162.8972,6700.0
2012-02-07 11:10:00,202.96,203.16,202.86,203.16,11200.0,162.9052,163.0657,162.8249,163.0657,11200.0
2012-02-07 11:20:00,203.1,203.36,203.1,203.35,4800.0,163.0176,163.2262,163.0176,163.2182,4800.0
2012-02-07 11:30:00,203.35,203.39,202.94,203.01,2200.0,163.2182,163.2503,162.8891,162.9453,2200.0
2012-02-07 11:40:00,202.96,202.96,202.74,202.81,2900.0,162.9052,162.9052,162.7286,162.7848,2900.0
2012-02-07 11:50:00,202.81,203.18,202.75,202.92,6500.0,162.7848,163.0818,162.7366,162.8731,6500.0
2012-02-07 12:00:00,203.01,203.17,202.68,203.01,16700.0,162.9453,163.0737,162.6804,162.9453,16700.0
2012-02-07 12:10:00,203.1,203.11,202.93,203.02,3500.0,163.0176,163.0256,162.8811,162.9533,3500.0
2012-02-07 12:20:00,202.95,203.42,202.86,203.4,23500.0,162.8972,163.2744,162.8249,163.2584,23500.0
2012-02-07 12:30:00,203.4,203.65,203.21,203.62,8300.0,163.2584,163.459,163.1058,163.4349,8300.0
2012-02-07 12:40:00,203.65,203.69,203.37,203.37,3900.0,163.459,163.4911,163.2343,163.2343,3900.0
2012-02-07 12:50:00,203.24,203.71,203.24,203.64,9800.0,163.1299,163.5072,163.1299,163.451,9800.0
2012-02-07 13:00:00,203.65,203.79,203.55,203.64,10700.0,163.459,163.5714,163.3787,163.451,10700.0
2012-02-07 13:10:00,203.65,203.69,203.53,203.61,18100.0,163.459,163.4911,163.3627,163.4269,18100.0
2012-02-07 13:20:00,203.7,204.17,203.65,204.05,13500.0,163.4991,163.8764,163.459,163.7801,13500.0
2012-02-07 13:30:00,204.08,204.08,203.72,203.74,7900.0,163.8042,163.8042,163.5152,163.5313,7900.0
2012-02-07 13:40:00,203.72,203.74,203.47,203.52,5100.0,163.5152,163.5313,163.3145,163.3547,5100.0
2012-02-07 13:50:00,203.63,203.64,203.11,203.11,6500.0,163.443,163.451,163.0256,163.0256,6500.0
2012-02-07 14:00:00,203.13,203.15,202.81,202.92,6700.0,163.0416,163.0577,162.7848,162.8731,6700.0
2012-02-07 14:10:00,202.8,202.95,202.52,202.64,7800.0,162.7768,162.8972,162.552,162.6483,7800.0
2012-02-07 14:20:00,202.75,202.94,202.51,202.61,16600.0,162.7366,162.8891,162.544,162.6243,16600.0
2012-02-07 14:30:00,202.59,202.68,202.53,202.56,7800.0,162.6082,162.6804,162.56,162.5841,7800.0
2012-02-07 14:40:00,202.57,202.68,202.48,202.55,4200.0,162.5922,162.6804,162.5199,162.5761,4200.0
2012-02-07 14:50:00,202.6,202.67,202.05,202.05,7600.0,162.6162,162.6724,162.1748,162.1748,7600.0
2012-02-07 15:00:00,202.05,202.32,202.05,202.31,12900.0,162.1748,162.3915,162.1748,162.3835,12900.0
2012-02-07 15:10:00,202.3,202.49,202.25,202.25,9600.0,162.3754,162.5279,162.3353,162.3353,9600.0
2012-02-07 15:20:00,202.28,202.41,202.0,202.39,18400.0,162.3594,162.4637,162.1346,162.4477,18400.0
2012-02-07 15:30:00,202.39,202.47,202.19,202.27,22300.0,162.4477,162.5119,162.2871,162.3514,22300.0
2012-02-07 15:40:00,202.35,202.37,201.91,202.2,23200.0,162.4156,162.4316,162.0624,162.2952,23200.0
2012-02-07 15:50:00,202.18,202.28,201.83,201.88,45900.0,162.2791,162.3594,161.9982,162.0383,45900.0
2012-02-08 09:30:00,202.0,202.14,201.29,201.52,11800.0,162.1346,162.247,161.5648,161.7494,11800.0
2012-02-08 09:40:00,201.7,202.24,201.66,201.96,5300.0,161.8939,162.3273,161.8617,162.1025,5300.0
2012-02-08 09:50:00,202.08,202.18,201.8,201.87,5700.0,162.1989,162.2791,161.9741,162.0303,5700.0
2012-02-08 10:00:00,201.74,202.04,201.35,201.86,10400.0,161.926,162.1668,161.6129,162.0223,10400.0
2012-02-08 10:10:00,201.51,201.57,201.32,201.48,5000.0,161.7413,161.7895,161.5888,161.7173,5000.0
2012-02-08 10:20:00,201.47,201.47,200.89,201.02,6700.0,161.7092,161.7092,161.2437,161.3481,6700.0
2012-02-08 10:30:00,200.97,201.24,200.75,200.83,6700.0,161.3079,161.5246,161.1313,161.1955,6700.0
2012-02-08 10:40:00,200.81,201.09,200.81,200.99,11000.0,161.1795,161.4042,161.1795,161.324,11000.0
2012-02-08 10:50:00,200.89,200.89,200.65,200.77,7200.0,161.2437,161.2437,161.0511,161.1474,7200.0
2012-02-08 11:00:00,200.81,201.17,200.52,200.78,11500.0,161.1795,161.4684,160.9467,161.1554,11500.0
2012-02-08 11:10:00,200.64,201.31,200.6,201.31,10500.0,161.043,161.5808,161.0109,161.5808,10500.0
2012-02-08 11:20:00,201.15,201.82,201.15,201.61,13200.0,161.4524,161.9902,161.4524,161.8216,13200.0
2012-02-08 11:30:00,201.57,201.71,201.37,201.66,3800.0,161.7895,161.9019,161.629,161.8617,3800.0
2012-02-08 11:40:00,201.72,201.72,201.15,201.2,8000.0,161.9099,161.9099,161.4524,161.4925,8000.0
2012-02-08 11:50:00,201.2,201.3,201.09,201.15,5200.0,161.4925,161.5728,161.4042,161.4524,5200.0
2012-02-08 12:00:00,201.17,201.46,201.11,201.41,3600.0,161.4684,161.7012,161.4203,161.6611,3600.0
2012-02-08 12:10:00,201.4,201.73,201.3,201.59,8000.0,161.6531,161.9179,161.5728,161.8056,8000.0
2012-02-08 12:20:00,201.59,201.96,201.54,201.96,5700.0,161.8056,162.1025,161.7654,162.1025,5700.0
2012-02-08 12:30:00,201.91,202.05,201.59,201.88,8200.0,162.0624,162.1748,161.8056,162.0383,8200.0
2012-02-08 12:40:00,201.88,202.16,201.87,201.99,4500.0,162.0383,162.2631,162.0303,162.1266,4500.0
2012-02-08 12:50:00,201.93,202.01,201.77,201.83,4600.0,162.0785,162.1427,161.95,161.9982,4600.0
2012-02-08 13:00:00,201.77,202.07,201.76,201.76,6200.0,161.95,162.1908,161.942,161.942,6200.0
2012-02-08 13:10:00,201.74,201.84,201.53,201.61,1400.0,161.926,162.0062,161.7574,161.8216,1400.0
2012-02-08 13:20:00,201.61,201.64,201.41,201.41,2700.0,161.8216,161.8457,161.6611,161.6611,2700.0
2012-02-08 13:30:00,201.46,201.54,201.29,201.37,8400.0,161.7012,161.7654,161.5648,161.629,8400.0
2012-02-08 13:40:00,201.43,201.75,201.43,201.64,3000.0,161.6771,161.934,161.6771,161.8457,3000.0
2012-02-08 13:50:00,201.67,201.78,201.43,201.43,4000.0,161.8698,161.9581,161.6771,161.6771,4000.0
2012-02-08 14:00:00,201.41,201.41,201.26,201.31,3800.0,161.6611,161.6611,161.5407,161.5808,3800.0
2012-02-08 14:10:00,201.33,201.82,201.33,201.53,3600.0,161.5969,161.9902,161.5969,161.7574,3600.0
2012-02-08 14:20:00,201.6,201.82,201.45,201.67,5400.0,161.8136,161.9902,161.6932,161.8698,5400.0
2012-02-08 14:30:00,201.66,201.75,201.49,201.75,4400.0,161.8617,161.934,161.7253,161.934,4400.0
2012-02-08 14:40:00,201.65,202.06,201.65,201.89,6300.0,161.8537,162.1828,161.8537,162.0464,6300.0
2012-02-08 14:50:00,202.0,202.07,201.9,201.93,4800.0,162.1346,162.1908,162.0544,162.0785,4800.0
2012-02-08 15:00:00,201.91,201.91,201.53,201.59,8400.0,162.0624,162.0624,161.7574,161.8056,8400.0
2012-02-08 15:10:00,201.61,201.61,201.24,201.26,7400.0,161.8216,161.8216,161.5246,161.5407,7400.0
2012-02-08 15:20:00,201.25,201.34,201.04,201.08,11900.0,161.5327,161.6049,161.3641,161.3962,11900.0
2012-02-08 15:30:00,201.16,201.96,201.11,201.81,15000.0,161.4604,162.1025,161.4203,161.9821,15000.0
2012-02-08 15:40:00,201.81,201.97,201.64,201.75,11000.0,161.9821,162.1106,161.8457,161.934,11000.0
2012-02-08 15:50:00,201.64,201.91,201.55,201.63,16700.0,161.8457,162.0624,161.7735,161.8377,16700.0
2012-02-09 09:30:00,201.03,201.17,198.83,200.48,11400.0,161.8845,161.9972,160.1129,161.4416,11400.0
2012-02-09 09:40:00,200.46,200.73,200.29,200.35,5800.0,161.4255,161.6429,161.2886,161.3369,5800.0
2012-02-09 09:50:00,200.37,201.61,200.37,201.42,3600.0,161.353,162.3515,161.353,162.1985,3600.0
2012-02-09 10:00:00,201.63,201.63,200.7,200.7,5300.0,162.3677,162.3677,161.6187,161.6187,5300.0
2012-02-09 10:10:00,200.81,201.17,200.81,201.07,900.0,161.7073,161.9972,161.7073,161.9167,900.0
2012-02-09 10:20:00,200.85,200.86,200.19,200.33,3500.0,161.7395,161.7476,161.2081,161.3208,3500.0
2012-02-09 10:30:00,200.39,200.61,200.23,200.33,3600.0,161.3691,161.5463,161.2403,161.3208,3600.0
2012-02-09 10:40:00,200.24,200.53,200.09,200.49,3900.0,161.2483,161.4818,161.1275,161.4496,3900.0
2012-02-09 10:50:00,200.36,200.68,200.34,200.68,1600.0,161.345,161.6026,161.3288,161.6026,1600.0
2012-02-09 11:00:00,200.55,200.56,200.09,200.17,5100.0,161.498,161.506,161.1275,161.1919,5100.0
2012-02-09 11:10:00,200.13,200.13,199.85,199.93,4900.0,161.1597,161.1597,160.9343,160.9987,4900.0
2012-02-09 11:20:00,199.85,200.07,199.8,199.8,5400.0,160.9343,161.1114,160.894,160.894,5400.0
2012-02-09 11:30:00,199.8,200.0,199.8,199.8,3900.0,160.894,161.0551,160.894,160.894,3900.0
2012-02-09 11:40:00,199.79,200.16,199.6,200.08,7500.0,160.8859,161.1839,160.7329,161.1195,7500.0
2012-02-09 11:50:00,200.04,200.58,199.95,200.33,11600.0,161.0873,161.5221,161.0148,161.3208,11600.0
2012-02-09 12:00:00,200.48,200.74,200.48,200.64,2200.0,161.4416,161.651,161.4416,161.5704,2200.0
2012-02-09 12:10:00,200.61,201.08,200.61,201.08,3500.0,161.5463,161.9247,161.5463,161.9247,3500.0
2012-02-09 12:20:00,201.12,201.4,201.12,201.2,4200.0,161.957,162.1824,161.957,162.0214,4200.0
2012-02-09 12:30:00,201.17,201.19,201.1,201.19,1000.0,161.9972,162.0133,161.9409,162.0133,1000.0
2012-02-09 12:40:00,201.22,201.41,201.16,201.37,2300.0,162.0375,162.1905,161.9892,162.1583,2300.0
2012-02-09 12:50:00,201.28,201.36,201.06,201.36,4100.0,162.0858,162.1502,161.9086,162.1502,4100.0
2012-02-09 13:00:00,201.35,201.45,201.2,201.28,4900.0,162.1422,162.2227,162.0214,162.0858,4900.0
2012-02-09 13:10:00,201.28,201.49,201.28,201.43,1900.0,162.0858,162.2549,162.0858,162.2066,1900.0
2012-02-09 13:20:00,201.42,201.88,201.42,201.88,1700.0,162.1985,162.569,162.1985,162.569,1700.0
2012-02-09 13:30:00,201.89,202.0,201.88,201.89,2600.0,162.577,162.6656,162.569,162.577,2600.0
2012-02-09 13:40:00,201.94,201.96,201.52,201.63,7800.0,162.6173,162.6334,162.2791,162.3677,7800.0
2012-02-09 13:50:00,201.7,201.74,201.67,201.67,1400.0,162.424,162.4562,162.3999,162.3999,1400.0
2012-02-09 14:00:00,201.73,201.73,201.48,201.48,1500.0,162.4482,162.4482,162.2469,162.2469,1500.0
2012-02-09 14:10:00,201.46,201.69,201.43,201.62,1900.0,162.2308,162.416,162.2066,162.3596,1900.0
2012-02-09 14:20:00,201.64,201.81,201.64,201.72,5100.0,162.3757,162.5126,162.3757,162.4401,5100.0
2012-02-09 14:30:00,201.63,201.7,201.46,201.57,2400.0,162.3677,162.424,162.2308,162.3193,2400.0
2012-02-09 14:40:00,201.51,201.62,201.45,201.48,6100.0,162.271,162.3596,162.2227,162.2469,6100.0
2012-02-09 14:50:00,201.51,201.69,201.42,201.44,4300.0,162.271,162.416,162.1985,162.2146,4300.0
2012-02-09 15:00:00,201.41,201.84,201.38,201.84,3600.0,162.1905,162.5368,162.1663,162.5368,3600.0
2012-02-09 15:10:00,201.72,201.72,201.56,201.59,2400.0,162.4401,162.4401,162.3113,162.3354,2400.0
2012-02-09 15:20:00,201.75,201.87,201.7,201.78,2900.0,162.4643,162.5609,162.424,162.4884,2900.0
2012-02-09 15:30:00,201.82,201.87,201.66,201.83,7600.0,162.5207,162.5609,162.3918,162.5287,7600.0
2012-02-09 15:40:00,201.76,201.78,201.45,201.61,10500.0,162.4723,162.4884,162.2227,162.3515,10500.0
2012-02-09 15:50:00,201.55,201.8,201.44,201.57,15300.0,162.3032,162.5045,162.2146,162.3193,15300.0
2012-02-10 09:30:00,199.94,200.45,198.84,199.11,9800.0,161.0067,161.4174,160.1209,160.3384,9800.0
2012-02-10 09:40:00,199.11,199.33,198.93,199.04,7500.0,160.3384,160.5155,160.1934,160.282,7500.0
2012-02-10 09:50:00,199.11,199.24,198.44,198.47,5000.0,160.3384,160.443,159.7988,159.823,5000.0
2012-02-10 10:00:00,198.27,198.72,198.01,198.07,7300.0,159.6619,160.0243,159.4526,159.5009,7300.0
2012-02-10 10:10:00,198.02,198.16,197.85,197.9,3300.0,159.4606,159.5733,159.3237,159.364,3300.0
2012-02-10 10:20:00,197.7,198.16,197.7,198.08,2700.0,159.2029,159.5733,159.2029,159.5089,2700.0
2012-02-10 10:30:00,198.23,198.77,198.23,198.7,7400.0,159.6297,160.0646,159.6297,160.0082,7400.0
2012-02-10 10:40:00,198.84,198.94,198.7,198.79,9300.0,160.1209,160.2015,160.0082,160.0807,9300.0
2012-02-10 10:50:00,198.81,199.26,198.81,199.11,8100.0,160.0968,160.4591,160.0968,160.3384,8100.0
2012-02-10 11:00:00,199.12,199.47,199.12,199.4,16400.0,160.3464,160.6283,160.3464,160.5719,16400.0
2012-02-10 11:10:00,199.4,199.54,199.33,199.49,7100.0,160.5719,160.6846,160.5155,160.6444,7100.0
2012-02-10 11:20:00,199.44,199.74,199.4,199.64,3000.0,160.6041,160.8457,160.5719,160.7652,3000.0
2012-02-10 11:30:00,199.65,199.72,199.45,199.51,2400.0,160.7732,160.8296,160.6122,160.6605,2400.0
2012-02-10 11:40:00,199.45,199.65,199.4,199.5,2800.0,160.6122,160.7732,160.5719,160.6524,2800.0
2012-02-10 11:50:00,199.64,199.99,199.64,199.92,3900.0,160.7652,161.047,160.7652,160.9906,3900.0
2012-02-10 12:00:00,199.82,199.98,199.79,199.79,3300.0,160.9101,161.0389,160.8859,160.8859,3300.0
2012-02-10 12:10:00,199.65,199.73,199.39,199.4,19300.0,160.7732,160.8376,160.5638,160.5719,19300.0
2012-02-10 12:20:00,199.5,199.5,199.38,199.46,5900.0,160.6524,160.6524,160.5558,160.6202,5900.0
2012-02-10 12:30:00,199.46,199.62,199.45,199.62,5600.0,160.6202,160.749,160.6122,160.749,5600.0
2012-02-10 12:40:00,199.75,199.75,199.54,199.68,6000.0,160.8537,160.8537,160.6846,160.7974,6000.0
2012-02-10 12:50:00,199.69,199.86,199.57,199.8,7200.0,160.8054,160.9423,160.7088,160.894,7200.0
2012-02-10 13:00:00,199.77,199.77,199.5,199.54,5600.0,160.8698,160.8698,160.6524,160.6846,5600.0
2012-02-10 13:10:00,199.53,199.7,199.32,199.54,2500.0,160.6766,160.8135,160.5075,160.6846,2500.0
2012-02-10 13:20:00,199.54,199.54,199.38,199.41,2600.0,160.6846,160.6846,160.5558,160.5799,2600.0
2012-02-10 13:30:00,199.38,199.47,198.98,199.33,6500.0,160.5558,160.6283,160.2337,160.5155,6500.0
2012-02-10 13:40:00,199.45,199.68,199.44,199.56,2700.0,160.6122,160.7974,160.6041,160.7007,2700.0
2012-02-10 13:50:00,199.44,199.5,199.27,199.34,2900.0,160.6041,160.6524,160.4672,160.5236,2900.0
2012-02-10 14:00:00,199.32,199.62,199.3,199.48,4500.0,160.5075,160.749,160.4914,160.6363,4500.0
2012-02-10 14:10:00,199.52,199.54,199.25,199.52,4900.0,160.6685,160.6846,160.4511,160.6685,4900.0
2012-02-10 14:20:00,199.53,199.85,199.53,199.67,6800.0,160.6766,160.9343,160.6766,160.7893,6800.0
2012-02-10 14:30:00,199.74,199.78,199.69,199.77,2400.0,160.8457,160.8779,160.8054,160.8698,2400.0
2012-02-10 14:40:00,199.74,199.9,199.63,199.83,6600.0,160.8457,160.9745,160.7571,160.9182,6600.0
2012-02-10 14:50:00,199.85,200.03,199.85,200.0,7400.0,160.9343,161.0792,160.9343,161.0551,7400.0
2012-02-10 15:00:00,200.0,200.0,199.8,199.93,8500.0,161.0551,161.0551,160.894,160.9987,8500.0
2012-02-10 15:10:00,199.82,200.22,199.77,200.09,6200.0,160.9101,161.2322,160.8698,161.1275,6200.0
2012-02-10 15:20:00,200.03,200.17,199.93,200.08,7400.0,161.0792,161.1919,160.9987,161.1195,7400.0
2012-02-10 15:30:00,200.08,200.15,199.73,199.73,6300.0,161.1195,161.1758,160.8376,160.8376,6300.0
2012-02-10 15:40:00,199.81,200.34,199.8,200.03,10300.0,160.902,161.3288,160.894,161.0792,10300.0
2012-02-10 15:50:00,200.02,200.27,199.97,200.04,22100.0,161.0712,161.2725,161.0309,161.0873,22100.0
2012-02-13 09:30:00,202.0,204.98,202.0,203.9,27200.0,162.6656,165.0653,162.6656,164.1956,27200.0
2012-02-13 09:40:00,204.33,204.82,203.76,204.53,19100.0,164.5419,164.9365,164.0829,164.7029,19100.0
2012-02-13 09:50:00,204.52,204.65,204.19,204.22,8900.0,164.6949,164.7996,164.4292,164.4533,8900.0
2012-02-13 10:00:00,204.03,204.56,204.03,204.36,6700.0,164.3003,164.7271,164.3003,164.5661,6700.0
2012-02-13 10:10:00,204.36,204.36,203.72,203.89,8300.0,164.5661,164.5661,164.0507,164.1876,8300.0
2012-02-13 10:20:00,203.83,204.87,203.83,204.6,14700.0,164.1393,164.9767,164.1393,164.7593,14700.0
2012-02-13 10:30:00,204.64,204.99,204.58,204.83,8300.0,164.7915,165.0734,164.7432,164.9445,8300.0
2012-02-13 10:40:00,204.8,204.99,204.65,204.89,7800.0,164.9204,165.0734,164.7996,164.9928,7800.0
2012-02-13 10:50:00,204.88,205.69,204.83,205.58,19900.0,164.9848,165.6371,164.9445,165.5485,19900.0
2012-02-13 11:00:00,205.57,205.85,205.39,205.74,18000.0,165.5404,165.7659,165.3955,165.6773,18000.0
2012-02-13 11:10:00,205.89,206.23,205.79,206.0,17100.0,165.7981,166.0719,165.7176,165.8867,17100.0
2012-02-13 11:20:00,205.99,206.75,205.92,206.7,28000.0,165.8787,166.4907,165.8223,166.4504,28000.0
2012-02-13 11:30:00,206.62,206.88,206.41,206.75,8800.0,166.386,166.5953,166.2169,166.4907,8800.0
2012-02-13 11:40:00,206.87,206.99,206.71,206.99,7000.0,166.5873,166.6839,166.4584,166.6839,7000.0
2012-02-13 11:50:00,206.91,207.37,206.91,207.33,9900.0,166.6195,166.9899,166.6195,166.9577,9900.0
2012-02-13 12:00:00,207.29,207.93,207.28,207.77,12500.0,166.9255,167.4409,166.9175,167.312,12500.0
2012-02-13 12:10:00,207.87,208.0,207.77,207.92,12200.0,167.3926,167.4973,167.312,167.4328,12200.0
2012-02-13 12:20:00,207.92,207.92,207.46,207.47,8000.0,167.4328,167.4328,167.0624,167.0705,8000.0
2012-02-13 12:30:00,207.46,207.52,206.98,207.02,8500.0,167.0624,167.1107,166.6759,166.7081,8500.0
2012-02-13 12:40:00,207.01,207.2,206.88,206.98,5800.0,166.7,166.853,166.5953,166.6759,5800.0
2012-02-13 12:50:00,206.96,207.38,206.84,207.17,9600.0,166.6598,166.998,166.5631,166.8289,9600.0
2012-02-13 13:00:00,207.25,207.49,206.78,206.78,20000.0,166.8933,167.0866,166.5148,166.5148,20000.0
2012-02-13 13:10:00,206.86,207.5,206.86,207.39,5200.0,166.5792,167.0946,166.5792,167.006,5200.0
2012-02-13 13:20:00,207.46,207.88,207.29,207.83,6000.0,167.0624,167.4006,166.9255,167.3604,6000.0
2012-02-13 13:30:00,207.75,209.57,207.75,208.92,22700.0,167.2959,168.7615,167.2959,168.2381,22700.0
2012-02-13 13:40:00,208.96,209.2,208.58,209.09,10000.0,168.2703,168.4636,167.9643,168.375,10000.0
2012-02-13 13:50:00,209.11,209.11,208.7,208.71,12800.0,168.3911,168.3911,168.0609,168.069,12800.0
2012-02-13 14:00:00,208.67,208.84,208.18,208.54,13800.0,168.0368,168.1737,167.6422,167.9321,13800.0
2012-02-13 14:10:00,208.7,208.86,208.58,208.61,5900.0,168.0609,168.1898,167.9643,167.9885,5900.0
2012-02-13 14:20:00,208.66,208.8,208.32,208.72,7000.0,168.0287,168.1415,167.7549,168.0771,7000.0
2012-02-13 14:30:00,208.65,208.7,208.48,208.55,8100.0,168.0207,168.0609,167.8838,167.9402,8100.0
2012-02-13 14:40:00,208.54,208.66,208.0,208.02,8500.0,167.9321,168.0287,167.4973,167.5134,8500.0
2012-02-13 14:50:00,208.02,208.08,207.69,207.96,9400.0,167.5134,167.5617,167.2476,167.465,9400.0
2012-02-13 15:00:00,207.99,208.61,207.94,208.56,19700.0,167.4892,167.9885,167.4489,167.9482,19700.0
2012-02-13 15:10:00,208.39,209.2,208.36,208.89,12700.0,167.8113,168.4636,167.7872,168.2139,12700.0
2012-02-13 15:20:00,208.82,208.87,208.48,208.56,7800.0,168.1576,168.1978,167.8838,167.9482,7800.0
2012-02-13 15:30:00,208.5,208.75,208.04,208.07,17800.0,167.8999,168.1012,167.5295,167.5536,17800.0
2012-02-13 15:40:00,208.13,208.65,208.07,208.51,27400.0,167.6019,168.0207,167.5536,167.9079,27400.0
2012-02-13 15:50:00,208.44,208.63,208.4,208.41,29500.0,167.8516,168.0046,167.8194,167.8274,29500.0
2012-02-14 09:30:00,207.85,209.9,207.18,209.53,17800.0,167.3765,169.0273,166.8369,168.7293,17800.0
2012-02-14 09:40:00,209.63,209.82,209.51,209.79,5100.0,168.8099,168.9629,168.7132,168.9387,5100.0
2012-02-14 09:50:00,209.64,209.79,209.52,209.65,12700.0,168.8179,168.9387,168.7213,168.826,12700.0
2012-02-14 10:00:00,209.5,209.7,209.33,209.38,10200.0,168.7052,168.8662,168.5683,168.6085,10200.0
2012-02-14 10:10:00,209.46,209.69,209.36,209.66,10600.0,168.673,168.8582,168.5924,168.834,10600.0
2012-02-14 10:20:00,209.66,209.8,209.64,209.76,7500.0,168.834,168.9467,168.8179,168.9145,7500.0
2012-02-14 10:30:00,209.69,209.85,209.53,209.59,4400.0,168.8582,168.987,168.7293,168.7776,4400.0
2012-02-14 10:40:00,209.49,209.54,208.83,208.85,6000.0,168.6971,168.7374,168.1656,168.1817,6000.0
2012-02-14 10:50:00,208.82,209.16,208.45,209.16,7200.0,168.1576,168.4314,167.8596,168.4314,7200.0
2012-02-14 11:00:00,209.02,209.18,208.51,208.71,30100.0,168.3186,168.4475,167.9079,168.069,30100.0
2012-02-14 11:10:00,208.81,209.22,208.79,209.12,10200.0,168.1495,168.4797,168.1334,168.3992,10200.0
2012-02-14 11:20:00,209.08,209.14,208.85,209.09,3500.0,168.367,168.4153,168.1817,168.375,3500.0
2012-02-14 11:30:00,209.26,209.56,209.19,209.54,6500.0,168.5119,168.7535,168.4555,168.7374,6500.0
2012-02-14 11:40:00,209.56,209.78,209.28,209.35,7400.0,168.7535,168.9306,168.528,168.5844,7400.0
2012-02-14 11:50:00,209.35,209.42,208.47,208.53,8700.0,168.5844,168.6407,167.8757,167.924,8700.0
2012-02-14 12:00:00,208.49,208.69,207.93,207.93,14300.0,167.8918,168.0529,167.4409,167.4409,14300.0
2012-02-14 12:10:00,208.03,208.03,207.82,207.89,4600.0,167.5214,167.5214,167.3523,167.4087,4600.0
2012-02-14 12:20:00,207.85,208.1,207.85,208.01,3800.0,167.3765,167.5778,167.3765,167.5053,3800.0
2012-02-14 12:30:00,208.08,208.08,207.92,207.92,2900.0,167.5617,167.5617,167.4328,167.4328,2900.0
2012-02-14 12:40:00,207.92,208.34,207.92,208.34,3100.0,167.4328,167.771,167.4328,167.771,3100.0
2012-02-14 12:50:00,208.36,208.36,207.71,207.76,3300.0,167.7872,167.7872,167.2637,167.304,3300.0
2012-02-14 13:00:00,207.67,207.86,207.63,207.81,2100.0,167.2315,167.3845,167.1993,167.3443,2100.0
2012-02-14 13:10:00,207.74,208.21,207.69,207.86,5000.0,167.2879,167.6664,167.2476,167.3845,5000.0
2012-02-14 13:20:00,207.69,207.95,207.64,207.7,6200.0,167.2476,167.457,167.2074,167.2557,6200.0
2012-02-14 13:30:00,207.82,208.28,207.74,208.28,4200.0,167.3523,167.7227,167.2879,167.7227,4200.0
2012-02-14 13:40:00,208.24,208.32,208.04,208.05,4600.0,167.6905,167.7549,167.5295,167.5375,4600.0
2012-02-14 13:50:00,208.04,208.34,208.04,208.3,4000.0,167.5295,167.771,167.5295,167.7388,4000.0
2012-02-14 14:00:00,208.24,208.6,208.24,208.28,7100.0,167.6905,167.9804,167.6905,167.7227,7100.0
2012-02-14 14:10:00,208.24,208.41,208.02,208.29,4300.0,167.6905,167.8274,167.5134,167.7308,4300.0
2012-02-14 14:20:00,208.31,208.33,208.09,208.25,4300.0,167.7469,167.763,167.5697,167.6986,4300.0
2012-02-14 14:30:00,208.17,208.17,207.81,207.94,4700.0,167.6342,167.6342,167.3443,167.4489,4700.0
2012-02-14 14:40:00,207.93,208.02,207.65,207.76,7000.0,167.4409,167.5134,167.2154,167.304,7000.0
2012-02-14 14:50:00,207.78,207.95,207.78,207.86,4700.0,167.3201,167.457,167.3201,167.3845,4700.0
2012-02-14 15:00:00,207.93,208.22,207.84,207.84,6700.0,167.4409,167.6744,167.3684,167.3684,6700.0
2012-02-14 15:10:00,207.78,208.02,207.75,207.92,9000.0,167.3201,167.5134,167.2959,167.4328,9000.0
2012-02-14 15:20:00,207.93,208.01,207.27,207.41,16100.0,167.4409,167.5053,166.9094,167.0221,16100.0
2012-02-14 15:30:00,207.4,208.23,207.35,208.22,17900.0,167.0141,167.6825,166.9738,167.6744,17900.0
2012-02-14 15:40:00,208.23,209.36,208.23,209.36,21100.0,167.6825,168.5924,167.6825,168.5924,21100.0
2012-02-14 15:50:00,209.39,209.47,208.85,209.18,24400.0,168.6166,168.681,168.1817,168.4475,24400.0
2012-02-15 09:30:00,209.57,209.89,208.17,208.28,8700.0,168.7615,169.0192,167.6342,167.7227,8700.0
2012-02-15 09:40:00,208.04,208.41,208.03,208.38,4200.0,167.5295,167.8274,167.5214,167.8033,4200.0
2012-02-15 09:50:00,208.28,208.79,208.15,208.79,6600.0,167.7227,168.1334,167.618,168.1334,6600.0
2012-02-15 10:00:00,208.82,208.82,207.71,207.71,7800.0,168.1576,168.1576,167.2637,167.2637,7800.0
2012-02-15 10:10:00,207.59,208.27,207.57,208.1,7900.0,167.1671,167.7147,167.151,167.5778,7900.0
2012-02-15 10:20:00,208.11,208.68,208.0,208.68,3800.0,167.5858,168.0448,167.4973,168.0448,3800.0
2012-02-15 10:30:00,208.69,208.84,208.5,208.65,4500.0,168.0529,168.1737,167.8999,168.0207,4500.0
2012-02-15 10:40:00,208.7,209.25,208.7,209.25,4700.0,168.0609,168.5038,168.0609,168.5038,4700.0
2012-02-15 10:50:00,209.14,209.22,208.76,208.76,12300.0,168.4153,168.4797,168.1093,168.1093,12300.0
2012-02-15 11:00:00,208.61,209.01,208.57,208.77,5000.0,167.9885,168.3106,167.9563,168.1173,5000.0
2012-02-15 11:10:00,208.72,208.8,208.26,208.8,6900.0,168.0771,168.1415,167.7066,168.1415,6900.0
2012-02-15 11:20:00,208.78,209.0,208.73,208.94,5300.0,168.1254,168.3025,168.0851,168.2542,5300.0
2012-02-15 11:30:00,209.03,209.15,208.93,209.15,6200.0,168.3267,168.4233,168.2462,168.4233,6200.0
2012-02-15 11:40:00,209.15,209.67,209.12,209.56,12400.0,168.4233,168.8421,168.3992,168.7535,12400.0
2012-02-15 11:50:00,209.5,209.6,209.21,209.47,5700.0,168.7052,168.7857,168.4716,168.681,5700.0
2012-02-15 12:00:00,209.37,209.84,209.2,209.55,21200.0,168.6005,168.979,168.4636,168.7454,21200.0
2012-02-15 12:10:00,209.49,209.5,209.01,209.2,5400.0,168.6971,168.7052,168.3106,168.4636,5400.0
2012-02-15 12:20:00,209.2,209.35,209.06,209.11,5300.0,168.4636,168.5844,168.3508,168.3911,5300.0
2012-02-15 12:30:00,209.1,209.13,208.76,208.99,16900.0,168.3831,168.4072,168.1093,168.2945,16900.0
2012-02-15 12:40:00,208.94,209.32,208.92,209.1,8000.0,168.2542,168.5602,168.2381,168.3831,8000.0
2012-02-15 12:50:00,209.01,209.31,208.84,209.22,7900.0,168.3106,168.5522,168.1737,168.4797,7900.0
2012-02-15 13:00:00,209.18,209.18,208.6,208.79,15200.0,168.4475,168.4475,167.9804,168.1334,15200.0
2012-02-15 13:10:00,208.93,209.43,208.93,209.43,9300.0,168.2462,168.6488,168.2462,168.6488,9300.0
2012-02-15 13:20:00,209.36,209.39,209.09,209.17,2700.0,168.5924,168.6166,168.375,168.4394,2700.0
2012-02-15 13:30:00,209.13,209.26,208.84,208.94,4600.0,168.4072,168.5119,168.1737,168.2542,4600.0
2012-02-15 13:40:00,208.85,209.06,208.56,208.88,10000.0,168.1817,168.3508,167.9482,168.2059,10000.0
2012-02-15 13:50:00,208.89,209.18,208.81,209.15,6800.0,168.2139,168.4475,168.1495,168.4233,6800.0
2012-02-15 14:00:00,209.2,209.23,208.57,208.87,16500.0,168.4636,168.4877,167.9563,168.1978,16500.0
2012-02-15 14:10:00,208.81,208.81,208.3,208.3,6400.0,168.1495,168.1495,167.7388,167.7388,6400.0
2012-02-15 14:20:00,208.29,209.14,208.29,208.79,7500.0,167.7308,168.4153,167.7308,168.1334,7500.0
2012-02-15 14:30:00,208.74,208.76,208.44,208.57,5700.0,168.0932,168.1093,167.8516,167.9563,5700.0
2012-02-15 14:40:00,208.51,208.79,208.14,208.79,6500.0,167.9079,168.1334,167.61,168.1334,6500.0
2012-02-15 14:50:00,208.73,208.8,207.98,207.98,10800.0,168.0851,168.1415,167.4811,167.4811,10800.0
2012-02-15 15:00:00,207.98,208.31,207.68,208.04,8700.0,167.4811,167.7469,167.2396,167.5295,8700.0
2012-02-15 15:10:00,207.89,208.3,207.79,207.92,5200.0,167.4087,167.7388,167.3281,167.4328,5200.0
2012-02-15 15:20:00,207.99,208.14,207.7,208.04,12000.0,167.4892,167.61,167.2557,167.5295,12000.0
2012-02-15 15:30:00,208.04,208.18,207.86,207.91,8000.0,167.5295,167.6422,167.3845,167.4248,8000.0
2012-02-15 15:40:00,207.86,208.32,207.74,207.95,12500.0,167.3845,167.7549,167.2879,167.457,12500.0
2012-02-15 15:50:00,207.97,208.16,207.77,207.89,12600.0,167.4731,167.6261,167.312,167.4087,12600.0
2012-02-16 09:30:00,208.0,208.65,207.78,208.51,5400.0,167.4973,168.0207,167.3201,167.9079,5400.0
2012-02-16 09:40:00,208.75,209.39,208.75,209.2,3100.0,168.1012,168.6166,168.1012,168.4636,3100.0
2012-02-16 09:50:00,209.04,209.09,208.04,208.52,2600.0,168.3347,168.375,167.5295,167.916,2600.0
2012-02-16 10:00:00,208.55,209.43,208.54,209.24,4700.0,167.9402,168.6488,167.9321,168.4958,4700.0
2012-02-16 10:10:00,209.14,209.28,208.47,208.58,2300.0,168.4153,168.528,167.8757,167.9643,2300.0
2012-02-16 10:20:00,208.49,209.04,208.49,208.93,1300.0,167.8918,168.3347,167.8918,168.2462,1300.0
2012-02-16 10:30:00,208.94,209.06,208.84,208.84,3200.0,168.2542,168.3508,168.1737,168.1737,3200.0
2012-02-16 10:40:00,208.74,208.97,208.61,208.61,10300.0,168.0932,168.2784,167.9885,167.9885,10300.0
2012-02-16 10:50:00,208.59,208.97,208.34,208.57,9000.0,167.9724,168.2784,167.771,167.9563,9000.0
2012-02-16 11:00:00,208.61,208.8,208.38,208.38,8500.0,167.9885,168.1415,167.8033,167.8033,8500.0
2012-02-16 11:10:00,208.38,208.61,208.29,208.45,3700.0,167.8033,167.9885,167.7308,167.8596,3700.0
2012-02-16 11:20:00,208.67,208.89,208.61,208.89,2300.0,168.0368,168.2139,167.9885,168.2139,2300.0
2012-02-16 11:30:00,208.87,208.98,208.48,208.84,8600.0,168.1978,168.2864,167.8838,168.1737,8600.0
2012-02-16 11:40:00,208.86,208.86,208.3,208.45,5600.0,168.1898,168.1898,167.7388,167.8596,5600.0
2012-02-16 11:50:00,208.36,208.52,208.31,208.47,4100.0,167.7872,167.916,167.7469,167.8757,4100.0
2012-02-16 12:00:00,208.46,208.67,208.45,208.49,3900.0,167.8677,168.0368,167.8596,167.8918,3900.0
2012-02-16 12:10:00,208.42,208.54,208.26,208.26,1200.0,167.8355,167.9321,167.7066,167.7066,1200.0
2012-02-16 12:20:00,208.48,208.63,207.86,207.86,10200.0,167.8838,168.0046,167.3845,167.3845,10200.0
2012-02-16 12:30:00,207.91,208.02,207.77,207.9,5700.0,167.4248,167.5134,167.312,167.4167,5700.0
2012-02-16 12:40:00,207.89,207.91,207.65,207.91,800.0,167.4087,167.4248,167.2154,167.4248,800.0
2012-02-16 12:50:00,207.79,207.8,207.6,207.8,3700.0,167.3281,167.3362,167.1751,167.3362,3700.0
2012-02-16 13:00:00,207.96,207.96,207.51,207.84,5700.0,167.465,167.465,167.1027,167.3684,5700.0
2012-02-16 13:10:00,207.84,208.35,207.84,208.2,3000.0,167.3684,167.7791,167.3684,167.6583,3000.0
2012-02-16 13:20:00,208.08,208.16,207.81,208.07,3600.0,167.5617,167.6261,167.3443,167.5536,3600.0
2012-02-16 13:30:00,208.19,208.56,208.18,208.43,3700.0,167.6503,167.9482,167.6422,167.8435,3700.0
2012-02-16 13:40:00,208.36,208.53,208.34,208.41,1800.0,167.7872,167.924,167.771,167.8274,1800.0
2012-02-16 13:50:00,208.44,208.54,208.26,208.34,2700.0,167.8516,167.9321,167.7066,167.771,2700.0
2012-02-16 14:00:00,208.42,208.54,208.42,208.48,2100.0,167.8355,167.9321,167.8355,167.8838,2100.0
2012-02-16 14:10:00,208.38,208.54,208.35,208.54,2000.0,167.8033,167.9321,167.7791,167.9321,2000.0
2012-02-16 14:20:00,208.58,208.63,208.46,208.51,2100.0,167.9643,168.0046,167.8677,167.9079,2100.0
2012-02-16 14:30:00,208.49,208.51,208.18,208.18,5000.0,167.8918,167.9079,167.6422,167.6422,5000.0
2012-02-16 14:40:00,208.32,208.49,208.29,208.48,4600.0,167.7549,167.8918,167.7308,167.8838,4600.0
2012-02-16 14:50:00,208.36,208.46,208.32,208.32,800.0,167.7872,167.8677,167.7549,167.7549,800.0
2012-02-16 15:00:00,208.29,208.46,208.23,208.29,4700.0,167.7308,167.8677,167.6825,167.7308,4700.0
2012-02-16 15:10:00,208.08,208.08,207.75,208.08,7200.0,167.5617,167.5617,167.2959,167.5617,7200.0
2012-02-16 15:20:00,208.11,208.55,208.11,208.5,5900.0,167.5858,167.9402,167.5858,167.8999,5900.0
2012-02-16 15:30:00,208.55,208.77,208.36,208.54,10500.0,167.9402,168.1173,167.7872,167.9321,10500.0
2012-02-16 15:40:00,208.53,208.95,208.44,208.81,10800.0,167.924,168.2623,167.8516,168.1495,10800.0
2012-02-16 15:50:00,208.76,208.98,208.73,208.88,15900.0,168.1093,168.2864,168.0851,168.2059,15900.0
2012-02-17 09:30:00,209.9,209.9,208.65,209.45,47400.0,169.0273,169.0273,168.0207,168.6649,47400.0
2012-02-17 09:40:00,209.59,209.61,209.11,209.18,2800.0,168.7776,168.7937,168.3911,168.4475,2800.0
2012-02-17 09:50:00,209.21,209.21,208.23,208.24,4700.0,168.4716,168.4716,167.6825,167.6905,4700.0
2012-02-17 10:00:00,208.21,208.23,207.81,207.82,3700.0,167.6664,167.6825,167.3443,167.3523,3700.0
2012-02-17 10:10:00,207.85,208.35,207.85,208.19,4300.0,167.3765,167.7791,167.3765,167.6503,4300.0
2012-02-17 10:20:00,208.18,208.19,208.03,208.09,2800.0,167.6422,167.6503,167.5214,167.5697,2800.0
2012-02-17 10:30:00,208.0,208.0,207.62,207.73,8800.0,167.4973,167.4973,167.1912,167.2798,8800.0
2012-02-17 10:40:00,207.82,208.14,207.8,207.86,3400.0,167.3523,167.61,167.3362,167.3845,3400.0
2012-02-17 10:50:00,207.76,208.3,207.68,207.81,13500.0,167.304,167.7388,167.2396,167.3443,13500.0
2012-02-17 11:00:00,207.89,207.89,207.19,207.59,8200.0,167.4087,167.4087,166.845,167.1671,8200.0
2012-02-17 11:10:00,207.6,207.86,207.6,207.86,1100.0,167.1751,167.3845,167.1751,167.3845,1100.0
2012-02-17 11:20:00,207.84,207.87,207.63,207.69,4700.0,167.3684,167.3926,167.1993,167.2476,4700.0
2012-02-17 11:30:00,207.75,207.79,207.6,207.75,5900.0,167.2959,167.3281,167.1751,167.2959,5900.0
2012-02-17 11:40:00,207.75,207.77,207.62,207.77,900.0,167.2959,167.312,167.1912,167.312,900.0
2012-02-17 11:50:00,207.63,207.96,207.63,207.81,2700.0,167.1993,167.465,167.1993,167.3443,2700.0
2012-02-17 12:00:00,207.8,207.92,207.71,207.73,7400.0,167.3362,167.4328,167.2637,167.2798,7400.0
2012-02-17 12:10:00,207.75,207.8,207.64,207.8,4300.0,167.2959,167.3362,167.2074,167.3362,4300.0
2012-02-17 12:20:00,207.81,207.83,207.68,207.74,2300.0,167.3443,167.3604,167.2396,167.2879,2300.0
2012-02-17 12:30:00,207.79,207.85,207.75,207.81,2400.0,167.3281,167.3765,167.2959,167.3443,2400.0
2012-02-17 12:40:00,207.8,207.98,207.8,207.85,1200.0,167.3362,167.4811,167.3362,167.3765,1200.0
2012-02-17 12:50:00,207.83,207.92,207.61,207.92,2800.0,167.3604,167.4328,167.1832,167.4328,2800.0
2012-02-17 13:00:00,207.96,207.96,207.63,207.63,1300.0,167.465,167.465,167.1993,167.1993,1300.0
2012-02-17 13:10:00,207.72,207.72,207.55,207.62,2200.0,167.2718,167.2718,167.1349,167.1912,2200.0
2012-02-17 13:20:00,207.68,207.78,207.63,207.75,1600.0,167.2396,167.3201,167.1993,167.2959,1600.0
2012-02-17 13:30:00,207.75,208.03,207.75,207.91,7000.0,167.2959,167.5214,167.2959,167.4248,7000.0
2012-02-17 13:40:00,207.97,208.0,207.81,207.98,1700.0,167.4731,167.4973,167.3443,167.4811,1700.0
2012-02-17 13:50:00,208.0,208.12,208.0,208.04,800.0,167.4973,167.5939,167.4973,167.5295,800.0
2012-02-17 14:00:00,208.04,208.04,207.88,207.97,2700.0,167.5295,167.5295,167.4006,167.4731,2700.0
2012-02-17 14:10:00,208.08,208.13,207.97,208.13,2900.0,167.5617,167.6019,167.4731,167.6019,2900.0
2012-02-17 14:20:00,208.27,208.36,208.27,208.32,1000.0,167.7147,167.7872,167.7147,167.7549,1000.0
2012-02-17 14:30:00,208.4,208.52,208.35,208.44,1700.0,167.8194,167.916,167.7791,167.8516,1700.0
2012-02-17 14:40:00,208.51,208.72,208.39,208.7,7300.0,167.9079,168.0771,167.8113,168.0609,7300.0
2012-02-17 14:50:00,208.71,208.86,208.67,208.86,5100.0,168.069,168.1898,168.0368,168.1898,5100.0
2012-02-17 15:00:00,208.92,208.92,208.69,208.8,3900.0,168.2381,168.2381,168.0529,168.1415,3900.0
2012-02-17 15:10:00,208.78,209.15,208.69,209.05,12200.0,168.1254,168.4233,168.0529,168.3428,12200.0
2012-02-17 15:20:00,209.06,209.16,208.64,208.64,5100.0,168.3508,168.4314,168.0126,168.0126,5100.0
2012-02-17 15:30:00,208.69,208.84,208.46,208.71,4300.0,168.0529,168.1737,167.8677,168.069,4300.0
2012-02-17 15:40:00,208.66,208.97,208.52,208.86,7500.0,168.0287,168.2784,167.916,168.1898,7500.0
2012-02-17 15:50:00,208.82,209.01,208.58,208.99,23400.0,168.1576,168.3106,167.9643,168.2945,23400.0
2012-02-21 09:30:00,209.9,209.9,207.86,208.46,9700.0,169.0273,169.0273,167.3845,167.8677,9700.0
2012-02-21 09:40:00,208.46,209.74,208.36,208.36,4800.0,167.8677,168.8984,167.7872,167.7872,4800.0
2012-02-21 09:50:00,208.24,208.85,208.22,208.47,7200.0,167.6905,168.1817,167.6744,167.8757,7200.0
2012-02-21 10:00:00,208.47,209.0,208.47,208.67,7400.0,167.8757,168.3025,167.8757,168.0368,7400.0
2012-02-21 10:10:00,208.5,208.52,208.19,208.19,4400.0,167.8999,167.916,167.6503,167.6503,4400.0
2012-02-21 10:20:00,208.28,208.63,208.23,208.31,2300.0,167.7227,168.0046,167.6825,167.7469,2300.0
2012-02-21 10:30:00,208.34,208.54,208.22,208.22,4600.0,167.771,167.9321,167.6744,167.6744,4600.0
2012-02-21 10:40:00,208.22,208.3,208.12,208.3,2000.0,167.6744,167.7388,167.5939,167.7388,2000.0
2012-02-21 10:50:00,208.18,208.46,208.18,208.38,3700.0,167.6422,167.8677,167.6422,167.8033,3700.0
2012-02-21 11:00:00,208.35,208.47,208.26,208.3,1800.0,167.7791,167.8757,167.7066,167.7388,1800.0
2012-02-21 11:10:00,208.3,208.39,208.29,208.39,700.0,167.7388,167.8113,167.7308,167.8113,700.0
2012-02-21 11:20:00,208.36,208.44,208.12,208.23,3500.0,167.7872,167.8516,167.5939,167.6825,3500.0
2012-02-21 11:30:00,208.23,208.33,207.93,207.98,5400.0,167.6825,167.763,167.4409,167.4811,5400.0
2012-02-21 11:40:00,208.05,208.05,207.5,207.68,12400.0,167.5375,167.5375,167.0946,167.2396,12400.0
2012-02-21 11:50:00,207.76,207.76,207.62,207.65,3800.0,167.304,167.304,167.1912,167.2154,3800.0
2012-02-21 12:00:00,207.69,208.23,207.63,208.0,7300.0,167.2476,167.6825,167.1993,167.4973,7300.0
2012-02-21 12:10:00,208.05,208.05,207.63,207.68,5800.0,167.5375,167.5375,167.1993,167.2396,5800.0
2012-02-21 12:20:00,207.59,207.94,207.59,207.87,1600.0,167.1671,167.4489,167.1671,167.3926,1600.0
2012-02-21 12:30:00,207.83,207.89,207.63,207.76,2800.0,167.3604,167.4087,167.1993,167.304,2800.0
2012-02-21 12:40:00,207.6,207.86,207.6,207.86,2800.0,167.1751,167.3845,167.1751,167.3845,2800.0
2012-02-21 12:50:00,207.89,207.92,207.81,207.81,1800.0,167.4087,167.4328,167.3443,167.3443,1800.0
2012-02-21 13:00:00,207.87,207.94,207.78,207.85,5200.0,167.3926,167.4489,167.3201,167.3765,5200.0
2012-02-21 13:10:00,207.85,207.87,207.79,207.79,2400.0,167.3765,167.3926,167.3281,167.3281,2400.0
2012-02-21 13:20:00,207.8,207.93,207.75,207.93,3100.0,167.3362,167.4409,167.2959,167.4409,3100.0
2012-02-21 13:30:00,208.05,208.07,207.83,207.95,5500.0,167.5375,167.5536,167.3604,167.457,5500.0
2012-02-21 13:40:00,207.93,207.99,207.63,207.99,1900.0,167.4409,167.4892,167.1993,167.4892,1900.0
2012-02-21 13:50:00,207.87,207.87,207.69,207.75,900.0,167.3926,167.3926,167.2476,167.2959,900.0
2012-02-21 14:00:00,207.89,207.89,207.6,207.6,4200.0,167.4087,167.4087,167.1751,167.1751,4200.0
2012-02-21 14:10:00,207.59,207.59,206.88,206.88,13500.0,167.1671,167.1671,166.5953,166.5953,13500.0
2012-02-21 14:20:00,206.96,207.04,206.76,206.93,9300.0,166.6598,166.7242,166.4987,166.6356,9300.0
2012-02-21 14:30:00,206.79,206.82,206.55,206.56,4400.0,166.5229,166.547,166.3296,166.3377,4400.0
2012-02-21 14:40:00,206.52,206.56,206.38,206.56,5800.0,166.3054,166.3377,166.1927,166.3377,5800.0
2012-02-21 14:50:00,206.45,206.45,205.98,206.28,6600.0,166.2491,166.2491,165.8706,166.1122,6600.0
2012-02-21 15:00:00,206.18,206.38,206.12,206.28,7300.0,166.0317,166.1927,165.9833,166.1122,7300.0
2012-02-21 15:10:00,206.24,206.5,206.16,206.26,9000.0,166.08,166.2893,166.0155,166.0961,9000.0
2012-02-21 15:20:00,206.25,206.6,206.13,206.55,8900.0,166.088,166.3699,165.9914,166.3296,8900.0
2012-02-21 15:30:00,206.58,206.6,206.29,206.48,9800.0,166.3538,166.3699,166.1202,166.2732,9800.0
2012-02-21 15:40:00,206.5,206.5,206.27,206.36,15000.0,166.2893,166.2893,166.1041,166.1766,15000.0
2012-02-21 15:50:00,206.36,206.87,206.33,206.82,19700.0,166.1766,166.5873,166.1524,166.547,19700.0
2012-02-22 09:30:00,205.35,207.0,205.35,206.64,8000.0,165.3633,166.692,165.3633,166.4021,8000.0
2012-02-22 09:40:00,206.9,207.18,206.29,206.32,2200.0,166.6115,166.8369,166.1202,166.1444,2200.0
2012-02-22 09:50:00,206.22,206.98,206.19,206.79,2400.0,166.0639,166.6759,166.0397,166.5229,2400.0
2012-02-22 10:00:00,206.53,207.13,206.32,206.97,2200.0,166.3135,166.7967,166.1444,166.6678,2200.0
2012-02-22 10:10:00,207.31,207.65,207.15,207.47,4200.0,166.9416,167.2154,166.8128,167.0705,4200.0
2012-02-22 10:20:00,207.27,207.56,207.19,207.24,1400.0,166.9094,167.1429,166.845,166.8852,1400.0
2012-02-22 10:30:00,207.13,207.13,206.76,206.86,1300.0,166.7967,166.7967,166.4987,166.5792,1300.0
2012-02-22 10:40:00,206.99,207.02,206.75,207.02,2000.0,166.6839,166.7081,166.4907,166.7081,2000.0
2012-02-22 10:50:00,206.97,207.01,206.47,206.47,600.0,166.6678,166.7,166.2652,166.2652,600.0
2012-02-22 11:00:00,206.48,207.01,206.45,206.62,4600.0,166.2732,166.7,166.2491,166.386,4600.0
2012-02-22 11:10:00,206.53,206.56,206.25,206.36,1500.0,166.3135,166.3377,166.088,166.1766,1500.0
2012-02-22 11:20:00,206.31,206.38,206.23,206.29,1400.0,166.1363,166.1927,166.0719,166.1202,1400.0
2012-02-22 11:30:00,206.29,206.37,206.19,206.34,1900.0,166.1202,166.1847,166.0397,166.1605,1900.0
2012-02-22 11:40:00,206.34,206.34,205.81,205.95,1400.0,166.1605,166.1605,165.7337,165.8464,1400.0
2012-02-22 11:50:00,205.7,205.8,205.61,205.65,1700.0,165.6451,165.7256,165.5726,165.6049,1700.0
2012-02-22 12:00:00,205.64,205.81,205.6,205.68,2400.0,165.5968,165.7337,165.5646,165.629,2400.0
2012-02-22 12:10:00,205.82,205.91,205.69,205.91,2900.0,165.7418,165.8142,165.6371,165.8142,2900.0
2012-02-22 12:20:00,205.92,206.14,205.79,206.14,600.0,165.8223,165.9994,165.7176,165.9994,600.0
2012-02-22 12:30:00,206.1,206.14,205.97,206.04,2300.0,165.9672,165.9994,165.8625,165.9189,2300.0
2012-02-22 12:40:00,206.19,206.32,206.19,206.31,600.0,166.0397,166.1444,166.0397,166.1363,600.0
2012-02-22 12:50:00,206.29,206.67,206.27,206.67,3800.0,166.1202,166.4262,166.1041,166.4262,3800.0
2012-02-22 13:00:00,206.76,207.18,206.67,207.09,1200.0,166.4987,166.8369,166.4262,166.7645,1200.0
2012-02-22 13:10:00,207.33,207.43,207.28,207.43,800.0,166.9577,167.0382,166.9175,167.0382,800.0
2012-02-22 13:20:00,207.31,207.59,207.24,207.49,1800.0,166.9416,167.1671,166.8852,167.0866,1800.0
2012-02-22 13:30:00,207.46,207.46,207.12,207.21,3900.0,167.0624,167.0624,166.7886,166.8611,3900.0
2012-02-22 13:40:00,207.19,207.19,207.03,207.1,2900.0,166.845,166.845,166.7161,166.7725,2900.0
2012-02-22 13:50:00,207.07,207.2,207.05,207.17,3000.0,166.7483,166.853,166.7322,166.8289,3000.0
2012-02-22 14:00:00,207.16,207.28,206.84,206.85,3200.0,166.8208,166.9175,166.5631,166.5712,3200.0
2012-02-22 14:10:00,206.89,206.89,206.79,206.81,1400.0,166.6034,166.6034,166.5229,166.539,1400.0
2012-02-22 14:20:00,207.04,207.04,206.78,206.81,3200.0,166.7242,166.7242,166.5148,166.539,3200.0
2012-02-22 14:30:00,206.74,206.79,206.42,206.42,3400.0,166.4826,166.5229,166.2249,166.2249,3400.0
2012-02-22 14:40:00,206.52,206.61,206.43,206.52,3200.0,166.3054,166.3779,166.233,166.3054,3200.0
2012-02-22 14:50:00,206.53,206.53,206.21,206.21,3800.0,166.3135,166.3135,166.0558,166.0558,3800.0
2012-02-22 15:00:00,206.15,206.44,206.11,206.44,3400.0,166.0075,166.241,165.9753,166.241,3400.0
2012-02-22 15:10:00,206.35,206.77,206.34,206.67,5300.0,166.1685,166.5068,166.1605,166.4262,5300.0
2012-02-22 15:20:00,206.61,206.74,206.51,206.66,4200.0,166.3779,166.4826,166.2974,166.4182,4200.0
2012-02-22 15:30:00,206.65,206.88,206.64,206.88,5100.0,166.4101,166.5953,166.4021,166.5953,5100.0
2012-02-22 15:40:00,206.96,207.01,206.56,206.74,10800.0,166.6598,166.7,166.3377,166.4826,10800.0
2012-02-22 15:50:00,206.72,206.79,206.35,206.41,24400.0,166.4665,166.5229,166.1685,166.2169,24400.0
2012-02-23 09:30:00,205.99,206.96,205.5,205.78,7400.0,165.8787,166.6598,165.4841,165.7095,7400.0
2012-02-23 09:40:00,206.15,206.81,205.67,206.57,5500.0,166.0075,166.539,165.621,166.3457,5500.0
2012-02-23 09:50:00,206.49,207.02,206.35,207.02,1200.0,166.2813,166.7081,166.1685,166.7081,1200.0
2012-02-23 10:00:00,207.02,207.26,206.78,207.26,11600.0,166.7081,166.9014,166.5148,166.9014,11600.0
2012-02-23 10:10:00,207.32,207.37,207.17,207.2,2700.0,166.9497,166.9899,166.8289,166.853,2700.0
2012-02-23 10:20:00,207.06,207.27,206.77,207.0,2700.0,166.7403,166.9094,166.5068,166.692,2700.0
2012-02-23 10:30:00,206.99,207.01,206.54,206.54,900.0,166.6839,166.7,166.3216,166.3216,900.0
2012-02-23 10:40:00,206.54,206.93,206.54,206.78,1800.0,166.3216,166.6356,166.3216,166.5148,1800.0
2012-02-23 10:50:00,206.86,207.37,206.82,207.26,4100.0,166.5792,166.9899,166.547,166.9014,4100.0
2012-02-23 11:00:00,207.64,207.76,207.58,207.58,3500.0,167.2074,167.304,167.159,167.159,3500.0
2012-02-23 11:10:00,207.63,207.78,207.39,207.39,6700.0,167.1993,167.3201,167.006,167.006,6700.0
2012-02-23 11:20:00,207.39,207.57,207.11,207.57,4300.0,167.006,167.151,166.7806,167.151,4300.0
2012-02-23 11:30:00,207.64,207.88,207.53,207.67,4900.0,167.2074,167.4006,167.1188,167.2315,4900.0
2012-02-23 11:40:00,207.67,207.76,207.38,207.5,2300.0,167.2315,167.304,166.998,167.0946,2300.0
2012-02-23 11:50:00,207.39,207.5,207.28,207.47,2300.0,167.006,167.0946,166.9175,167.0705,2300.0
2012-02-23 12:00:00,207.36,207.36,207.03,207.14,1600.0,166.9819,166.9819,166.7161,166.8047,1600.0
2012-02-23 12:10:00,207.04,207.04,206.75,206.79,1700.0,166.7242,166.7242,166.4907,166.5229,1700.0
2012-02-23 12:20:00,206.78,206.98,206.68,206.98,2400.0,166.5148,166.6759,166.4343,166.6759,2400.0
2012-02-23 12:30:00,206.95,207.14,206.95,206.95,1200.0,166.6517,166.8047,166.6517,166.6517,1200.0
2012-02-23 12:40:00,206.88,206.92,206.75,206.81,1600.0,166.5953,166.6276,166.4907,166.539,1600.0
2012-02-23 12:50:00,206.68,206.82,206.65,206.7,1600.0,166.4343,166.547,166.4101,166.4504,1600.0
2012-02-23 13:00:00,206.83,207.0,206.76,207.0,2700.0,166.5551,166.692,166.4987,166.692,2700.0
2012-02-23 13:10:00,207.02,207.02,206.75,206.86,2000.0,166.7081,166.7081,166.4907,166.5792,2000.0
2012-02-23 13:20:00,206.97,207.03,206.34,206.55,19700.0,166.6678,166.7161,166.1605,166.3296,19700.0
2012-02-23 13:30:00,206.51,206.81,206.27,206.44,4200.0,166.2974,166.539,166.1041,166.241,4200.0
2012-02-23 13:40:00,206.43,206.95,206.43,206.73,3600.0,166.233,166.6517,166.233,166.4746,3600.0
2012-02-23 13:50:00,206.7,207.05,206.7,206.91,1900.0,166.4504,166.7322,166.4504,166.6195,1900.0
2012-02-23 14:00:00,206.92,207.0,206.73,206.88,3200.0,166.6276,166.692,166.4746,166.5953,3200.0
2012-02-23 14:10:00,207.04,207.06,206.93,207.06,1300.0,166.7242,166.7403,166.6356,166.7403,1300.0
2012-02-23 14:20:00,207.05,207.25,207.05,207.15,1600.0,166.7322,166.8933,166.7322,166.8128,1600.0
2012-02-23 14:30:00,207.11,207.3,207.1,207.3,3700.0,166.7806,166.9336,166.7725,166.9336,3700.0
2012-02-23 14:40:00,207.46,207.46,207.16,207.16,1700.0,167.0624,167.0624,166.8208,166.8208,1700.0
2012-02-23 14:50:00,207.26,207.46,207.26,207.45,2000.0,166.9014,167.0624,166.9014,167.0544,2000.0
2012-02-23 15:00:00,207.45,207.46,207.37,207.43,2900.0,167.0544,167.0624,166.9899,167.0382,2900.0
2012-02-23 15:10:00,207.56,207.85,207.55,207.85,4400.0,167.1429,167.3765,167.1349,167.3765,4400.0
2012-02-23 15:20:00,207.85,207.87,207.7,207.86,3800.0,167.3765,167.3926,167.2557,167.3845,3800.0
2012-02-23 15:30:00,207.82,207.95,207.67,207.93,6200.0,167.3523,167.457,167.2315,167.4409,6200.0
2012-02-23 15:40:00,207.95,208.01,207.73,207.93,3800.0,167.457,167.5053,167.2798,167.4409,3800.0
2012-02-23 15:50:00,207.89,208.07,207.69,207.89,8600.0,167.4087,167.5536,167.2476,167.4087,8600.0
2012-02-24 09:30:00,208.34,208.57,207.5,207.67,2900.0,167.771,167.9563,167.0946,167.2315,2900.0
2012-02-24 09:40:00,207.8,208.04,207.61,207.81,2100.0,167.3362,167.5295,167.1832,167.3443,2100.0
2012-02-24 09:50:00,207.66,207.91,207.6,207.91,400.0,167.2235,167.4248,167.1751,167.4248,400.0
2012-02-24 10:00:00,207.66,207.66,206.95,207.39,1400.0,167.2235,167.2235,166.6517,167.006,1400.0
2012-02-24 10:10:00,207.14,207.78,207.05,207.53,3500.0,166.8047,167.3201,166.7322,167.1188,3500.0
2012-02-24 10:20:00,207.53,207.89,207.45,207.67,3600.0,167.1188,167.4087,167.0544,167.2315,3600.0
2012-02-24 10:30:00,207.85,207.93,207.68,207.93,3100.0,167.3765,167.4409,167.2396,167.4409,3100.0
2012-02-24 10:40:00,207.94,208.11,207.61,207.78,2300.0,167.4489,167.5858,167.1832,167.3201,2300.0
2012-02-24 10:50:00,207.91,207.92,207.64,207.65,700.0,167.4248,167.4328,167.2074,167.2154,700.0
2012-02-24 11:00:00,207.62,208.15,207.61,208.15,1700.0,167.1912,167.618,167.1832,167.618,1700.0
2012-02-24 11:10:00,208.19,208.38,208.19,208.31,2900.0,167.6503,167.8033,167.6503,167.7469,2900.0
2012-02-24 11:20:00,208.51,208.55,208.36,208.45,1200.0,167.9079,167.9402,167.7872,167.8596,1200.0
2012-02-24 11:30:00,208.46,208.46,208.28,208.33,1100.0,167.8677,167.8677,167.7227,167.763,1100.0
2012-02-24 11:40:00,208.27,208.27,208.16,208.22,1800.0,167.7147,167.7147,167.6261,167.6744,1800.0
2012-02-24 11:50:00,208.15,208.39,208.14,208.2,1400.0,167.618,167.8113,167.61,167.6583,1400.0
2012-02-24 12:00:00,208.32,208.32,208.19,208.24,1600.0,167.7549,167.7549,167.6503,167.6905,1600.0
2012-02-24 12:10:00,208.3,208.3,207.97,207.97,4000.0,167.7388,167.7388,167.4731,167.4731,4000.0
2012-02-24 12:20:00,207.94,208.02,207.74,207.94,8000.0,167.4489,167.5134,167.2879,167.4489,8000.0
2012-02-24 12:30:00,207.93,208.01,207.48,207.51,21500.0,167.4409,167.5053,167.0785,167.1027,21500.0
2012-02-24 12:40:00,207.46,207.46,207.31,207.42,1500.0,167.0624,167.0624,166.9416,167.0302,1500.0
2012-02-24 12:50:00,207.47,207.49,207.31,207.41,1000.0,167.0705,167.0866,166.9416,167.0221,1000.0
2012-02-24 13:00:00,207.49,207.67,207.41,207.67,4700.0,167.0866,167.2315,167.0221,167.2315,4700.0
2012-02-24 13:10:00,207.67,207.67,207.37,207.58,2700.0,167.2315,167.2315,166.9899,167.159,2700.0
2012-02-24 13:20:00,207.56,207.56,207.22,207.22,2200.0,167.1429,167.1429,166.8691,166.8691,2200.0
2012-02-24 13:30:00,207.16,207.39,207.16,207.33,2300.0,166.8208,167.006,166.8208,166.9577,2300.0
2012-02-24 13:40:00,207.28,207.39,207.16,207.25,2800.0,166.9175,167.006,166.8208,166.8933,2800.0
2012-02-24 13:50:00,207.25,207.5,207.25,207.4,3700.0,166.8933,167.0946,166.8933,167.0141,3700.0
2012-02-24 14:00:00,207.44,207.69,207.44,207.49,4000.0,167.0463,167.2476,167.0463,167.0866,4000.0
2012-02-24 14:10:00,207.69,207.7,207.37,207.37,1300.0,167.2476,167.2557,166.9899,166.9899,1300.0
2012-02-24 14:20:00,207.35,207.35,206.91,206.91,9300.0,166.9738,166.9738,166.6195,166.6195,9300.0
2012-02-24 14:30:00,206.87,206.96,206.58,206.96,2400.0,166.5873,166.6598,166.3538,166.6598,2400.0
2012-02-24 14:40:00,206.95,207.13,206.92,206.99,600.0,166.6517,166.7967,166.6276,166.6839,600.0
2012-02-24 14:50:00,206.93,207.01,206.53,206.63,6100.0,166.6356,166.7,166.3135,166.394,6100.0
2012-02-24 15:00:00,206.67,207.19,206.67,207.13,5300.0,166.4262,166.845,166.4262,166.7967,5300.0
2012-02-24 15:10:00,207.14,207.29,206.97,207.29,2300.0,166.8047,166.9255,166.6678,166.9255,2300.0
2012-02-24 15:20:00,207.27,207.27,206.92,206.93,2300.0,166.9094,166.9094,166.6276,166.6356,2300.0
2012-02-24 15:30:00,206.93,207.22,206.86,207.05,4400.0,166.6356,166.8691,166.5792,166.7322,4400.0
2012-02-24 15:40:00,207.14,207.38,206.79,207.36,10200.0,166.8047,166.998,166.5229,166.9819,10200.0
2012-02-24 15:50:00,207.29,207.29,206.93,207.27,16600.0,166.9255,166.9255,166.6356,166.9094,16600.0
2012-02-27 09:30:00,205.79,206.39,205.61,206.04,6900.0,165.7176,166.2008,165.5726,165.9189,6900.0
2012-02-27 09:40:00,206.04,206.33,205.79,206.33,2700.0,165.9189,166.1524,165.7176,166.1524,2700.0
2012-02-27 09:50:00,206.49,207.03,206.3,206.95,3100.0,166.2813,166.7161,166.1283,166.6517,3100.0
2012-02-27 10:00:00,207.12,207.49,207.0,207.15,1800.0,166.7886,167.0866,166.692,166.8128,1800.0
2012-02-27 10:10:00,207.44,207.78,207.36,207.6,2400.0,167.0463,167.3201,166.9819,167.1751,2400.0
2012-02-27 10:20:00,207.75,207.9,207.73,207.84,500.0,167.2959,167.4167,167.2798,167.3684,500.0
2012-02-27 10:30:00,207.83,208.02,207.83,208.02,900.0,167.3604,167.5134,167.3604,167.5134,900.0
2012-02-27 10:40:00,208.19,208.78,208.19,208.73,3100.0,167.6503,168.1254,167.6503,168.0851,3100.0
2012-02-27 10:50:00,208.77,209.14,208.77,208.86,1300.0,168.1173,168.4153,168.1173,168.1898,1300.0
2012-02-27 11:00:00,208.9,209.18,208.88,209.04,2300.0,168.222,168.4475,168.2059,168.3347,2300.0
2012-02-27 11:10:00,209.12,209.49,209.12,209.49,4600.0,168.3992,168.6971,168.3992,168.6971,4600.0
2012-02-27 11:20:00,209.49,209.77,209.49,209.59,3500.0,168.6971,168.9226,168.6971,168.7776,3500.0
2012-02-27 11:30:00,209.76,209.8,209.62,209.62,1000.0,168.9145,168.9467,168.8018,168.8018,1000.0
2012-02-27 11:40:00,209.56,209.68,209.22,209.22,900.0,168.7535,168.8501,168.4797,168.4797,900.0
2012-02-27 11:50:00,209.21,209.55,209.21,209.54,2800.0,168.4716,168.7454,168.4716,168.7374,2800.0
2012-02-27 12:00:00,209.54,209.87,209.49,209.49,12900.0,168.7374,169.0031,168.6971,168.6971,12900.0
2012-02-27 12:10:00,209.44,209.61,209.27,209.43,1300.0,168.6569,168.7937,168.52,168.6488,1300.0
2012-02-27 12:20:00,209.47,209.47,209.11,209.34,5600.0,168.681,168.681,168.3911,168.5763,5600.0
2012-02-27 12:30:00,209.32,209.48,209.32,209.35,1600.0,168.5602,168.6891,168.5602,168.5844,1600.0
2012-02-27 12:40:00,209.33,209.39,209.2,209.29,900.0,168.5683,168.6166,168.4636,168.5361,900.0
2012-02-27 12:50:00,209.74,209.97,209.6,209.73,6400.0,168.8984,169.0836,168.7857,168.8904,6400.0
2012-02-27 13:00:00,209.73,209.75,209.46,209.64,3500.0,168.8904,168.9065,168.673,168.8179,3500.0
2012-02-27 13:10:00,209.71,209.71,209.53,209.53,500.0,168.8743,168.8743,168.7293,168.7293,500.0
2012-02-27 13:20:00,209.52,209.53,209.33,209.33,1200.0,168.7213,168.7293,168.5683,168.5683,1200.0
2012-02-27 13:30:00,209.3,209.73,209.3,209.73,700.0,168.5441,168.8904,168.5441,168.8904,700.0
2012-02-27 13:40:00,209.6,209.77,209.45,209.72,5100.0,168.7857,168.9226,168.6649,168.8823,5100.0
2012-02-27 13:50:00,209.66,209.79,209.53,209.53,3900.0,168.834,168.9387,168.7293,168.7293,3900.0
2012-02-27 14:00:00,209.58,209.88,209.58,209.87,3900.0,168.7696,169.0112,168.7696,169.0031,3900.0
2012-02-27 14:10:00,209.84,209.99,209.81,209.9,4300.0,168.979,169.0998,168.9548,169.0273,4300.0
2012-02-27 14:20:00,209.76,209.91,209.71,209.83,2400.0,168.9145,169.0353,168.8743,168.9709,2400.0
2012-02-27 14:30:00,209.79,209.91,209.74,209.78,2600.0,168.9387,169.0353,168.8984,168.9306,2600.0
2012-02-27 14:40:00,209.78,210.0,209.77,209.86,7800.0,168.9306,169.1078,168.9226,168.9951,7800.0
2012-02-27 14:50:00,209.93,210.0,209.88,209.93,5700.0,169.0514,169.1078,169.0112,169.0514,5700.0
2012-02-27 15:00:00,209.96,210.92,209.96,210.56,21400.0,169.0756,169.8487,169.0756,169.5588,21400.0
2012-02-27 15:10:00,210.53,210.61,209.8,210.12,10600.0,169.5346,169.599,168.9467,169.2044,10600.0
2012-02-27 15:20:00,210.07,210.26,209.99,210.05,9300.0,169.1642,169.3172,169.0998,169.1481,9300.0
2012-02-27 15:30:00,210.08,210.15,209.58,209.8,18800.0,169.1722,169.2286,168.7696,168.9467,18800.0
2012-02-27 15:40:00,209.86,210.41,209.85,210.21,17600.0,168.9951,169.438,168.987,169.2769,17600.0
2012-02-27 15:50:00,210.27,210.49,209.95,210.18,28500.0,169.3252,169.5024,169.0675,169.2528,28500.0
2012-02-28 09:30:00,209.86,212.0,208.26,209.35,19300.0,168.9951,170.7184,167.7066,168.5844,19300.0
2012-02-28 09:40:00,209.32,209.32,208.48,208.67,4600.0,168.5602,168.5602,167.8838,168.0368,4600.0
2012-02-28 09:50:00,208.72,208.72,208.25,208.64,3100.0,168.0771,168.0771,167.6986,168.0126,3100.0
2012-02-28 10:00:00,208.64,208.7,208.28,208.46,6900.0,168.0126,168.0609,167.7227,167.8677,6900.0
2012-02-28 10:10:00,208.52,208.73,208.5,208.59,1400.0,167.916,168.0851,167.8999,167.9724,1400.0
2012-02-28 10:20:00,208.56,209.11,208.49,208.94,5900.0,167.9482,168.3911,167.8918,168.2542,5900.0
2012-02-28 10:30:00,209.1,209.84,209.1,209.84,1900.0,168.3831,168.979,168.3831,168.979,1900.0
2012-02-28 10:40:00,209.72,210.27,209.67,210.06,1400.0,168.8823,169.3252,168.8421,169.1561,1400.0
2012-02-28 10:50:00,210.14,210.14,209.32,209.43,4200.0,169.2205,169.2205,168.5602,168.6488,4200.0
2012-02-28 11:00:00,209.38,209.66,209.14,209.27,2300.0,168.6085,168.834,168.4153,168.52,2300.0
2012-02-28 11:10:00,209.34,209.34,208.52,208.52,3100.0,168.5763,168.5763,167.916,167.916,3100.0
2012-02-28 11:20:00,208.63,208.73,208.31,208.41,3000.0,168.0046,168.0851,167.7469,167.8274,3000.0
2012-02-28 11:30:00,208.4,208.58,208.39,208.41,3000.0,167.8194,167.9643,167.8113,167.8274,3000.0
2012-02-28 11:40:00,208.37,208.37,208.16,208.16,5200.0,167.7952,167.7952,167.6261,167.6261,5200.0
2012-02-28 11:50:00,208.01,208.13,207.78,208.13,3000.0,167.5053,167.6019,167.3201,167.6019,3000.0
2012-02-28 12:00:00,208.03,208.15,207.78,207.93,2300.0,167.5214,167.618,167.3201,167.4409,2300.0
2012-02-28 12:10:00,207.92,208.14,207.9,207.9,4300.0,167.4328,167.61,167.4167,167.4167,4300.0
2012-02-28 12:20:00,207.9,207.9,207.76,207.87,2600.0,167.4167,167.4167,167.304,167.3926,2600.0
2012-02-28 12:30:00,207.87,208.15,207.85,208.15,2400.0,167.3926,167.618,167.3765,167.618,2400.0
2012-02-28 12:40:00,208.23,208.61,208.23,208.61,3300.0,167.6825,167.9885,167.6825,167.9885,3300.0
2012-02-28 12:50:00,208.63,209.08,208.63,208.94,3900.0,168.0046,168.367,168.0046,168.2542,3900.0
2012-02-28 13:00:00,208.93,209.2,208.87,209.07,1800.0,168.2462,168.4636,168.1978,168.3589,1800.0
2012-02-28 13:10:00,208.9,209.0,208.86,208.86,1900.0,168.222,168.3025,168.1898,168.1898,1900.0
2012-02-28 13:20:00,208.84,208.84,208.58,208.58,2400.0,168.1737,168.1737,167.9643,167.9643,2400.0
2012-02-28 13:30:00,208.5,208.66,208.33,208.66,3800.0,167.8999,168.0287,167.763,168.0287,3800.0
2012-02-28 13:40:00,208.65,208.71,208.14,208.14,4900.0,168.0207,168.069,167.61,167.61,4900.0
2012-02-28 13:50:00,208.04,208.25,207.77,208.01,7700.0,167.5295,167.6986,167.312,167.5053,7700.0
2012-02-28 14:00:00,208.09,208.2,208.06,208.18,2900.0,167.5697,167.6583,167.5456,167.6422,2900.0
2012-02-28 14:10:00,208.1,208.18,207.91,208.16,2600.0,167.5778,167.6422,167.4248,167.6261,2600.0
2012-02-28 14:20:00,208.12,208.12,207.75,207.75,1700.0,167.5939,167.5939,167.2959,167.2959,1700.0
2012-02-28 14:30:00,207.73,208.2,207.73,208.06,1300.0,167.2798,167.6583,167.2798,167.5456,1300.0
2012-02-28 14:40:00,208.14,208.45,208.14,208.39,2600.0,167.61,167.8596,167.61,167.8113,2600.0
2012-02-28 14:50:00,208.41,208.7,208.38,208.47,2300.0,167.8274,168.0609,167.8033,167.8757,2300.0
2012-02-28 15:00:00,208.46,208.59,208.4,208.52,4300.0,167.8677,167.9724,167.8194,167.916,4300.0
2012-02-28 15:10:00,208.44,208.5,208.27,208.37,7000.0,167.8516,167.8999,167.7147,167.7952,7000.0
2012-02-28 15:20:00,208.46,208.56,208.35,208.42,4300.0,167.8677,167.9482,167.7791,167.8355,4300.0
2012-02-28 15:30:00,208.38,208.45,208.23,208.45,5100.0,167.8033,167.8596,167.6825,167.8596,5100.0
2012-02-28 15:40:00,208.41,208.86,208.41,208.72,7500.0,167.8274,168.1898,167.8274,168.0771,7500.0
2012-02-28 15:50:00,208.64,209.31,208.51,209.06,26300.0,168.0126,168.5522,167.9079,168.3508,26300.0
2012-02-29 09:30:00,209.19,209.19,208.52,208.94,2900.0,168.4555,168.4555,167.916,168.2542,2900.0
2012-02-29 09:40:00,209.34,210.0,209.05,210.0,3600.0,168.5763,169.1078,168.3428,169.1078,3600.0
2012-02-29 09:50:00,209.9,210.0,209.15,209.15,3800.0,169.0273,169.1078,168.4233,168.4233,3800.0
2012-02-29 10:00:00,209.28,209.61,209.0,209.3,3500.0,168.528,168.7937,168.3025,168.5441,3500.0
2012-02-29 10:10:00,209.29,209.38,209.1,209.31,2600.0,168.5361,168.6085,168.3831,168.5522,2600.0
2012-02-29 10:20:00,209.32,209.93,209.32,209.63,2500.0,168.5602,169.0514,168.5602,168.8099,2500.0
2012-02-29 10:30:00,209.41,209.47,209.25,209.46,2500.0,168.6327,168.681,168.5038,168.673,2500.0
2012-02-29 10:40:00,209.47,209.47,208.35,208.35,5500.0,168.681,168.681,167.7791,167.7791,5500.0
2012-02-29 10:50:00,208.22,208.75,208.11,208.32,3700.0,167.6744,168.1012,167.5858,167.7549,3700.0
2012-02-29 11:00:00,208.32,208.32,207.84,208.17,3300.0,167.7549,167.7549,167.3684,167.6342,3300.0
2012-02-29 11:10:00,208.03,208.24,207.67,207.75,4700.0,167.5214,167.6905,167.2315,167.2959,4700.0
2012-02-29 11:20:00,207.68,207.83,207.05,207.54,7900.0,167.2396,167.3604,166.7322,167.1268,7900.0
2012-02-29 11:30:00,207.15,208.28,207.15,208.02,3000.0,166.8128,167.7227,166.8128,167.5134,3000.0
2012-02-29 11:40:00,208.19,208.69,207.95,208.46,22400.0,167.6503,168.0529,167.457,167.8677,22400.0
2012-02-29 11:50:00,208.52,208.95,208.46,208.56,3000.0,167.916,168.2623,167.8677,167.9482,3000.0
2012-02-29 12:00:00,208.56,208.64,208.19,208.61,2300.0,167.9482,168.0126,167.6503,167.9885,2300.0
2012-02-29 12:10:00,208.58,209.11,208.58,208.91,2200.0,167.9643,168.3911,167.9643,168.2301,2200.0
2012-02-29 12:20:00,208.85,208.9,208.76,208.83,2600.0,168.1817,168.222,168.1093,168.1656,2600.0
2012-02-29 12:30:00,208.85,208.85,208.6,208.7,3100.0,168.1817,168.1817,167.9804,168.0609,3100.0
2012-02-29 12:40:00,208.59,208.69,208.44,208.69,4000.0,167.9724,168.0529,167.8516,168.0529,4000.0
2012-02-29 12:50:00,208.59,208.91,208.59,208.78,2000.0,167.9724,168.2301,167.9724,168.1254,2000.0
2012-02-29 13:00:00,208.84,209.1,208.81,209.02,8800.0,168.1737,168.3831,168.1495,168.3186,8800.0
2012-02-29 13:10:00,208.85,208.97,208.55,208.79,3700.0,168.1817,168.2784,167.9402,168.1334,3700.0
2012-02-29 13:20:00,208.82,209.23,208.82,209.01,2400.0,168.1576,168.4877,168.1576,168.3106,2400.0
2012-02-29 13:30:00,208.78,208.93,208.71,208.71,3500.0,168.1254,168.2462,168.069,168.069,3500.0
2012-02-29 13:40:00,208.78,208.94,208.71,208.78,3200.0,168.1254,168.2542,168.069,168.1254,3200.0
2012-02-29 13:50:00,208.89,209.14,208.62,209.03,3000.0,168.2139,168.4153,167.9965,168.3267,3000.0
2012-02-29 14:00:00,208.92,209.04,208.89,209.02,1500.0,168.2381,168.3347,168.2139,168.3186,1500.0
2012-02-29 14:10:00,209.01,209.01,208.48,208.48,3200.0,168.3106,168.3106,167.8838,167.8838,3200.0
2012-02-29 14:20:00,208.54,208.79,208.49,208.67,3300.0,167.9321,168.1334,167.8918,168.0368,3300.0
2012-02-29 14:30:00,208.78,208.82,208.35,208.56,4800.0,168.1254,168.1576,167.7791,167.9482,4800.0
2012-02-29 14:40:00,208.57,208.93,208.47,208.87,8100.0,167.9563,168.2462,167.8757,168.1978,8100.0
2012-02-29 14:50:00,209.0,209.04,208.59,208.61,4400.0,168.3025,168.3347,167.9724,167.9885,4400.0
2012-02-29 15:00:00,208.65,208.9,208.36,208.63,8500.0,168.0207,168.222,167.7872,168.0046,8500.0
2012-02-29 15:10:00,208.76,208.92,208.63,208.84,4700.0,168.1093,168.2381,168.0046,168.1737,4700.0
2012-02-29 15:20:00,208.86,208.92,208.57,208.82,4500.0,168.1898,168.2381,167.9563,168.1576,4500.0
2012-02-29 15:30:00,208.64,208.73,208.05,208.28,11800.0,168.0126,168.0851,167.5375,167.7227,11800.0
2012-02-29 15:40:00,208.3,208.3,207.58,207.76,26400.0,167.7388,167.7388,167.159,167.304,26400.0
2012-02-29 15:50:00,207.84,208.17,207.5,207.5,50700.0,167.3684,167.6342,167.0946,167.0946,50700.0
2012-03-01 09:30:00,209.7,209.7,207.99,208.92,7900.0,168.8662,168.8662,167.4892,168.2381,7900.0
2012-03-01 09:40:00,208.9,208.91,208.11,208.13,3600.0,168.222,168.2301,167.5858,167.6019,3600.0
2012-03-01 09:50:00,208.38,208.86,208.22,208.84,5300.0,167.8033,168.1898,167.6744,168.1737,5300.0
2012-03-01 10:00:00,208.67,208.67,207.54,207.76,4100.0,168.0368,168.0368,167.1268,167.304,4100.0
2012-03-01 10:10:00,208.26,208.68,208.19,208.28,1900.0,167.7066,168.0448,167.6503,167.7227,1900.0
2012-03-01 10:20:00,208.48,208.71,208.33,208.33,2400.0,167.8838,168.069,167.763,167.763,2400.0
2012-03-01 10:30:00,208.4,208.88,208.1,208.26,15500.0,167.8194,168.2059,167.5778,167.7066,15500.0
2012-03-01 10:40:00,208.08,208.29,207.89,208.29,1400.0,167.5617,167.7308,167.4087,167.7308,1400.0
2012-03-01 10:50:00,208.03,208.09,207.61,207.99,14900.0,167.5214,167.5697,167.1832,167.4892,14900.0
2012-03-01 11:00:00,207.96,208.55,207.92,208.53,10900.0,167.465,167.9402,167.4328,167.924,10900.0
2012-03-01 11:10:00,208.54,208.62,208.28,208.29,4000.0,167.9321,167.9965,167.7227,167.7308,4000.0
2012-03-01 11:20:00,208.14,208.31,207.66,208.02,9800.0,167.61,167.7469,167.2235,167.5134,9800.0
2012-03-01 11:30:00,208.07,208.18,208.05,208.06,3500.0,167.5536,167.6422,167.5375,167.5456,3500.0
2012-03-01 11:40:00,208.1,208.69,208.1,208.69,3800.0,167.5778,168.0529,167.5778,168.0529,3800.0
2012-03-01 11:50:00,208.73,208.75,208.45,208.64,7100.0,168.0851,168.1012,167.8596,168.0126,7100.0
2012-03-01 12:00:00,208.63,208.76,208.58,208.61,1400.0,168.0046,168.1093,167.9643,167.9885,1400.0
2012-03-01 12:10:00,208.6,208.75,208.32,208.32,5800.0,167.9804,168.1012,167.7549,167.7549,5800.0
2012-03-01 12:20:00,208.45,208.76,208.0,208.0,11400.0,167.8596,168.1093,167.4973,167.4973,11400.0
2012-03-01 12:30:00,208.0,208.06,207.64,208.0,6500.0,167.4973,167.5456,167.2074,167.4973,6500.0
2012-03-01 12:40:00,207.92,208.01,207.72,207.97,5300.0,167.4328,167.5053,167.2718,167.4731,5300.0
2012-03-01 12:50:00,208.0,208.0,207.5,207.74,6100.0,167.4973,167.4973,167.0946,167.2879,6100.0
2012-03-01 13:00:00,207.64,207.86,207.62,207.73,5100.0,167.2074,167.3845,167.1912,167.2798,5100.0
2012-03-01 13:10:00,207.71,207.8,207.56,207.6,6000.0,167.2637,167.3362,167.1429,167.1751,6000.0
2012-03-01 13:20:00,207.58,207.92,207.58,207.74,8100.0,167.159,167.4328,167.159,167.2879,8100.0
2012-03-01 13:30:00,207.7,207.94,207.68,207.78,5000.0,167.2557,167.4489,167.2396,167.3201,5000.0
2012-03-01 13:40:00,207.79,207.79,207.6,207.64,5800.0,167.3281,167.3281,167.1751,167.2074,5800.0
2012-03-01 13:50:00,207.6,207.78,207.22,207.28,20600.0,167.1751,167.3201,166.8691,166.9175,20600.0
2012-03-01 14:00:00,207.26,207.31,206.95,206.99,16900.0,166.9014,166.9416,166.6517,166.6839,16900.0
2012-03-01 14:10:00,207.0,207.0,206.7,206.86,6800.0,166.692,166.692,166.4504,166.5792,6800.0
2012-03-01 14:20:00,206.84,207.09,206.7,206.96,8400.0,166.5631,166.7645,166.4504,166.6598,8400.0
2012-03-01 14:30:00,206.89,207.38,206.89,207.11,12000.0,166.6034,166.998,166.6034,166.7806,12000.0
2012-03-01 14:40:00,207.11,207.28,206.89,207.22,8700.0,166.7806,166.9175,166.6034,166.8691,8700.0
2012-03-01 14:50:00,207.35,207.58,207.12,207.58,9200.0,166.9738,167.159,166.7886,167.159,9200.0
2012-03-01 15:00:00,207.58,207.72,207.4,207.4,11900.0,167.159,167.2718,167.0141,167.0141,11900.0
2012-03-01 15:10:00,207.4,207.81,206.98,206.98,14700.0,167.0141,167.3443,166.6759,166.6759,14700.0
2012-03-01 15:20:00,207.06,207.47,206.84,207.32,12500.0,166.7403,167.0705,166.5631,166.9497,12500.0
2012-03-01 15:30:00,207.33,207.4,207.21,207.37,15600.0,166.9577,167.0141,166.8611,166.9899,15600.0
2012-03-01 15:40:00,207.37,208.05,207.33,207.88,18200.0,166.9899,167.5375,166.9577,167.4006,18200.0
2012-03-01 15:50:00,207.96,208.18,207.82,207.83,27000.0,167.465,167.6422,167.3523,167.3604,27000.0
2012-03-02 09:30:00,207.84,208.31,206.5,207.52,7100.0,167.3684,167.7469,166.2893,167.1107,7100.0
2012-03-02 09:40:00,207.33,207.64,206.72,206.76,2100.0,166.9577,167.2074,166.4665,166.4987,2100.0
2012-03-02 09:50:00,206.86,207.9,206.83,207.22,4900.0,166.5792,167.4167,166.5551,166.8691,4900.0
2012-03-02 10:00:00,207.35,208.05,207.35,207.79,2600.0,166.9738,167.5375,166.9738,167.3281,2600.0
2012-03-02 10:10:00,207.94,208.26,207.92,207.99,5400.0,167.4489,167.7066,167.4328,167.4892,5400.0
2012-03-02 10:20:00,208.09,208.1,207.88,207.94,3600.0,167.5697,167.5778,167.4006,167.4489,3600.0
2012-03-02 10:30:00,207.93,207.93,207.42,207.74,5900.0,167.4409,167.4409,167.0302,167.2879,5900.0
2012-03-02 10:40:00,207.74,207.82,207.56,207.68,5400.0,167.2879,167.3523,167.1429,167.2396,5400.0
2012-03-02 10:50:00,207.68,208.11,207.66,207.84,7100.0,167.2396,167.5858,167.2235,167.3684,7100.0
2012-03-02 11:00:00,207.91,208.13,207.85,207.99,7300.0,167.4248,167.6019,167.3765,167.4892,7300.0
2012-03-02 11:10:00,207.87,208.33,207.74,208.2,7700.0,167.3926,167.763,167.2879,167.6583,7700.0
2012-03-02 11:20:00,208.18,208.3,207.91,207.97,4000.0,167.6422,167.7388,167.4248,167.4731,4000.0
2012-03-02 11:30:00,207.98,208.13,207.94,208.02,7200.0,167.4811,167.6019,167.4489,167.5134,7200.0
2012-03-02 11:40:00,207.98,208.14,207.93,207.94,20100.0,167.4811,167.61,167.4409,167.4489,20100.0
2012-03-02 11:50:00,207.97,208.24,207.94,208.08,12500.0,167.4731,167.6905,167.4489,167.5617,12500.0
2012-03-02 12:00:00,208.02,208.19,207.88,208.0,7200.0,167.5134,167.6503,167.4006,167.4973,7200.0
2012-03-02 12:10:00,208.04,208.3,207.85,207.85,6900.0,167.5295,167.7388,167.3765,167.3765,6900.0
2012-03-02 12:20:00,207.98,208.21,207.94,208.21,7000.0,167.4811,167.6664,167.4489,167.6664,7000.0
2012-03-02 12:30:00,208.14,208.27,208.03,208.19,2000.0,167.61,167.7147,167.5214,167.6503,2000.0
2012-03-02 12:40:00,208.05,208.19,208.0,208.15,5400.0,167.5375,167.6503,167.4973,167.618,5400.0
2012-03-02 12:50:00,208.1,208.16,207.97,207.97,3500.0,167.5778,167.6261,167.4731,167.4731,3500.0
2012-03-02 13:00:00,207.99,208.19,207.93,208.18,6000.0,167.4892,167.6503,167.4409,167.6422,6000.0
2012-03-02 13:10:00,208.19,208.19,207.84,208.06,4000.0,167.6503,167.6503,167.3684,167.5456,4000.0
2012-03-02 13:20:00,208.03,208.15,207.74,208.15,3700.0,167.5214,167.618,167.2879,167.618,3700.0
2012-03-02 13:30:00,208.14,208.15,207.9,207.99,6200.0,167.61,167.618,167.4167,167.4892,6200.0
2012-03-02 13:40:00,207.97,208.11,207.88,207.95,4900.0,167.4731,167.5858,167.4006,167.457,4900.0
2012-03-02 13:50:00,208.0,208.0,207.72,207.88,6100.0,167.4973,167.4973,167.2718,167.4006,6100.0
2012-03-02 14:00:00,207.95,208.04,207.81,207.97,3200.0,167.457,167.5295,167.3443,167.4731,3200.0
2012-03-02 14:10:00,207.88,207.91,207.78,207.81,1800.0,167.4006,167.4248,167.3201,167.3443,1800.0
2012-03-02 14:20:00,207.95,207.97,207.51,207.55,7200.0,167.457,167.4731,167.1027,167.1349,7200.0
2012-03-02 14:30:00,207.52,207.58,207.32,207.37,3900.0,167.1107,167.159,166.9497,166.9899,3900.0
2012-03-02 14:40:00,207.35,207.35,207.19,207.25,2900.0,166.9738,166.9738,166.845,166.8933,2900.0
2012-03-02 14:50:00,207.34,207.69,207.32,207.61,9700.0,166.9658,167.2476,166.9497,167.1832,9700.0
2012-03-02 15:00:00,207.65,207.77,207.49,207.75,19600.0,167.2154,167.312,167.0866,167.2959,19600.0
2012-03-02 15:10:00,207.72,207.9,207.72,207.8,3300.0,167.2718,167.4167,167.2718,167.3362,3300.0
2012-03-02 15:20:00,207.79,208.12,207.62,208.12,4800.0,167.3281,167.5939,167.1912,167.5939,4800.0
2012-03-02 15:30:00,208.11,208.3,207.93,207.99,7100.0,167.5858,167.7388,167.4409,167.4892,7100.0
2012-03-02 15:40:00,208.0,208.2,207.81,207.89,4300.0,167.4973,167.6583,167.3443,167.4087,4300.0
2012-03-02 15:50:00,207.92,208.26,207.89,208.26,14600.0,167.4328,167.7066,167.4087,167.7066,14600.0
2012-03-05 09:30:00,208.11,208.11,207.11,207.15,3900.0,167.5858,167.5858,166.7806,166.8128,3900.0
2012-03-05 09:40:00,207.39,207.93,207.36,207.39,2500.0,167.006,167.4409,166.9819,167.006,2500.0
2012-03-05 09:50:00,207.59,207.92,207.48,207.56,7600.0,167.1671,167.4328,167.0785,167.1429,7600.0
2012-03-05 10:00:00,207.79,208.51,207.6,208.35,2800.0,167.3281,167.9079,167.1751,167.7791,2800.0
2012-03-05 10:10:00,208.22,208.22,207.66,207.66,1700.0,167.6744,167.6744,167.2235,167.2235,1700.0
2012-03-05 10:20:00,207.84,207.84,207.12,207.12,3600.0,167.3684,167.3684,166.7886,166.7886,3600.0
2012-03-05 10:30:00,207.12,207.68,207.11,207.62,3800.0,166.7886,167.2396,166.7806,167.1912,3800.0
2012-03-05 10:40:00,207.54,207.93,207.46,207.93,1600.0,167.1268,167.4409,167.0624,167.4409,1600.0
2012-03-05 10:50:00,207.95,208.34,207.95,208.34,6300.0,167.457,167.771,167.457,167.771,6300.0
2012-03-05 11:00:00,208.26,208.61,207.96,208.61,7800.0,167.7066,167.9885,167.465,167.9885,7800.0
2012-03-05 11:10:00,208.59,208.59,207.74,207.95,4900.0,167.9724,167.9724,167.2879,167.457,4900.0
2012-03-05 11:20:00,208.02,208.7,208.02,208.7,20000.0,167.5134,168.0609,167.5134,168.0609,20000.0
2012-03-05 11:30:00,208.7,208.83,208.48,208.48,3700.0,168.0609,168.1656,167.8838,167.8838,3700.0
2012-03-05 11:40:00,208.38,208.66,208.32,208.62,3200.0,167.8033,168.0287,167.7549,167.9965,3200.0
2012-03-05 11:50:00,208.56,208.69,208.19,208.23,3000.0,167.9482,168.0529,167.6503,167.6825,3000.0
2012-03-05 12:00:00,208.2,208.64,208.2,208.49,1800.0,167.6583,168.0126,167.6583,167.8918,1800.0
2012-03-05 12:10:00,208.49,208.52,208.31,208.45,3600.0,167.8918,167.916,167.7469,167.8596,3600.0
2012-03-05 12:20:00,208.33,208.6,208.19,208.34,900.0,167.763,167.9804,167.6503,167.771,900.0
2012-03-05 12:30:00,208.28,208.34,208.07,208.21,2100.0,167.7227,167.771,167.5536,167.6664,2100.0
2012-03-05 12:40:00,208.23,208.23,207.96,208.04,4300.0,167.6825,167.6825,167.465,167.5295,4300.0
2012-03-05 12:50:00,208.18,208.3,207.96,208.06,3100.0,167.6422,167.7388,167.465,167.5456,3100.0
2012-03-05 13:00:00,208.21,208.71,208.12,208.61,4300.0,167.6664,168.069,167.5939,167.9885,4300.0
2012-03-05 13:10:00,208.56,208.73,208.54,208.64,1100.0,167.9482,168.0851,167.9321,168.0126,1100.0
2012-03-05 13:20:00,208.7,208.77,208.58,208.77,1700.0,168.0609,168.1173,167.9643,168.1173,1700.0
2012-03-05 13:30:00,208.83,208.83,208.51,208.75,1000.0,168.1656,168.1656,167.9079,168.1012,1000.0
2012-03-05 13:40:00,208.69,208.71,208.59,208.71,1100.0,168.0529,168.069,167.9724,168.069,1100.0
2012-03-05 13:50:00,208.71,208.75,208.23,208.61,2600.0,168.069,168.1012,167.6825,167.9885,2600.0
2012-03-05 14:00:00,208.54,208.61,208.5,208.5,1100.0,167.9321,167.9885,167.8999,167.8999,1100.0
2012-03-05 14:10:00,208.39,208.63,208.33,208.57,3900.0,167.8113,168.0046,167.763,167.9563,3900.0
2012-03-05 14:20:00,208.56,208.87,208.45,208.75,2800.0,167.9482,168.1978,167.8596,168.1012,2800.0
2012-03-05 14:30:00,208.76,208.76,208.31,208.36,3200.0,168.1093,168.1093,167.7469,167.7872,3200.0
2012-03-05 14:40:00,208.42,208.61,208.4,208.56,3700.0,167.8355,167.9885,167.8194,167.9482,3700.0
2012-03-05 14:50:00,208.63,209.15,208.53,209.15,2500.0,168.0046,168.4233,167.924,168.4233,2500.0
2012-03-05 15:00:00,209.28,209.28,208.84,208.98,5800.0,168.528,168.528,168.1737,168.2864,5800.0
2012-03-05 15:10:00,208.94,209.09,208.9,209.09,2900.0,168.2542,168.375,168.222,168.375,2900.0
2012-03-05 15:20:00,209.11,209.33,208.99,208.99,3600.0,168.3911,168.5683,168.2945,168.2945,3600.0
2012-03-05 15:30:00,209.1,209.1,208.81,208.81,5000.0,168.3831,168.3831,168.1495,168.1495,5000.0
2012-03-05 15:40:00,208.84,208.84,208.48,208.6,15600.0,168.1737,168.1737,167.8838,167.9804,15600.0
2012-03-05 15:50:00,208.6,209.09,208.57,208.93,30100.0,167.9804,168.375,167.9563,168.2462,30100.0
2012-03-06 09:30:00,207.68,207.69,206.95,207.28,17700.0,167.2396,167.2476,166.6517,166.9175,17700.0
2012-03-06 09:40:00,207.07,207.48,206.9,207.34,20500.0,166.7483,167.0785,166.6115,166.9658,20500.0
2012-03-06 09:50:00,207.38,207.72,207.01,207.25,6700.0,166.998,167.2718,166.7,166.8933,6700.0
2012-03-06 10:00:00,207.23,207.47,207.09,207.28,4400.0,166.8772,167.0705,166.7645,166.9175,4400.0
2012-03-06 10:10:00,207.32,207.44,207.0,207.16,11200.0,166.9497,167.0463,166.692,166.8208,11200.0
2012-03-06 10:20:00,207.27,207.32,206.85,207.11,19600.0,166.9094,166.9497,166.5712,166.7806,19600.0
2012-03-06 10:30:00,207.11,207.15,206.4,206.55,6300.0,166.7806,166.8128,166.2088,166.3296,6300.0
2012-03-06 10:40:00,206.44,206.49,206.11,206.27,6200.0,166.241,166.2813,165.9753,166.1041,6200.0
2012-03-06 10:50:00,206.23,206.33,205.86,206.17,6400.0,166.0719,166.1524,165.774,166.0236,6400.0
2012-03-06 11:00:00,206.06,206.51,205.94,206.51,9500.0,165.935,166.2974,165.8384,166.2974,9500.0
2012-03-06 11:10:00,206.56,206.66,206.36,206.36,4500.0,166.3377,166.4182,166.1766,166.1766,4500.0
2012-03-06 11:20:00,206.37,206.64,206.36,206.55,5900.0,166.1847,166.4021,166.1766,166.3296,5900.0
2012-03-06 11:30:00,206.58,206.58,205.96,206.11,4600.0,166.3538,166.3538,165.8545,165.9753,4600.0
2012-03-06 11:40:00,206.16,206.34,206.06,206.06,4200.0,166.0155,166.1605,165.935,165.935,4200.0
2012-03-06 11:50:00,206.03,206.17,205.84,205.86,2500.0,165.9109,166.0236,165.7579,165.774,2500.0
2012-03-06 12:00:00,205.88,206.1,205.7,205.83,5600.0,165.7901,165.9672,165.6451,165.7498,5600.0
2012-03-06 12:10:00,205.77,205.86,205.47,205.54,2500.0,165.7015,165.774,165.4599,165.5163,2500.0
2012-03-06 12:20:00,205.6,205.77,205.58,205.64,6200.0,165.5646,165.7015,165.5485,165.5968,6200.0
2012-03-06 12:30:00,205.61,206.09,205.61,206.09,7100.0,165.5726,165.9592,165.5726,165.9592,7100.0
2012-03-06 12:40:00,206.06,206.09,205.86,205.91,5900.0,165.935,165.9592,165.774,165.8142,5900.0
2012-03-06 12:50:00,205.93,205.95,205.78,205.87,1100.0,165.8303,165.8464,165.7095,165.782,1100.0
2012-03-06 13:00:00,205.88,205.94,205.62,205.83,3100.0,165.7901,165.8384,165.5807,165.7498,3100.0
2012-03-06 13:10:00,205.75,205.75,205.48,205.7,4400.0,165.6854,165.6854,165.468,165.6451,4400.0
2012-03-06 13:20:00,205.6,205.6,205.17,205.17,5600.0,165.5646,165.5646,165.2183,165.2183,5600.0
2012-03-06 13:30:00,205.23,205.23,204.86,204.95,10200.0,165.2666,165.2666,164.9687,165.0412,10200.0
2012-03-06 13:40:00,204.95,205.12,204.67,204.84,9700.0,165.0412,165.1781,164.8157,164.9526,9700.0
2012-03-06 13:50:00,205.0,205.04,204.81,204.96,7200.0,165.0814,165.1136,164.9284,165.0492,7200.0
2012-03-06 14:00:00,205.06,205.11,204.89,205.06,3800.0,165.1297,165.17,164.9928,165.1297,3800.0
2012-03-06 14:10:00,205.06,205.16,204.98,205.1,4400.0,165.1297,165.2103,165.0653,165.162,4400.0
2012-03-06 14:20:00,205.03,205.04,204.7,204.71,10100.0,165.1056,165.1136,164.8398,164.8479,10100.0
2012-03-06 14:30:00,204.81,205.13,204.67,205.13,7600.0,164.9284,165.1861,164.8157,165.1861,7600.0
2012-03-06 14:40:00,205.08,205.14,204.94,205.09,4400.0,165.1459,165.1942,165.0331,165.1539,4400.0
2012-03-06 14:50:00,205.19,205.29,205.04,205.09,4800.0,165.2344,165.315,165.1136,165.1539,4800.0
2012-03-06 15:00:00,205.07,205.21,204.95,205.17,13200.0,165.1378,165.2505,165.0412,165.2183,13200.0
2012-03-06 15:10:00,205.11,205.33,205.09,205.33,6100.0,165.17,165.3472,165.1539,165.3472,6100.0
2012-03-06 15:20:00,205.3,205.69,205.26,205.67,12600.0,165.323,165.6371,165.2908,165.621,12600.0
2012-03-06 15:30:00,205.62,205.77,205.4,205.7,9900.0,165.5807,165.7015,165.4035,165.6451,9900.0
2012-03-06 15:40:00,205.68,206.0,205.55,205.75,13100.0,165.629,165.8867,165.5243,165.6854,13100.0
2012-03-06 15:50:00,205.74,205.85,205.5,205.65,11200.0,165.6773,165.7659,165.4841,165.6049,11200.0
2012-03-07 09:30:00,206.2,206.69,205.92,205.98,4400.0,166.0478,166.4423,165.8223,165.8706,4400.0
2012-03-07 09:40:00,206.02,206.56,206.02,206.33,2800.0,165.9028,166.3377,165.9028,166.1524,2800.0
2012-03-07 09:50:00,206.17,206.81,206.16,206.64,11300.0,166.0236,166.539,166.0155,166.4021,11300.0
2012-03-07 10:00:00,206.59,206.76,206.41,206.48,7100.0,166.3618,166.4987,166.2169,166.2732,7100.0
2012-03-07 10:10:00,206.46,206.5,206.02,206.5,8900.0,166.2571,166.2893,165.9028,166.2893,8900.0
2012-03-07 10:20:00,206.4,206.4,206.01,206.01,3000.0,166.2088,166.2088,165.8948,165.8948,3000.0
2012-03-07 10:30:00,206.16,206.48,206.09,206.48,2100.0,166.0155,166.2732,165.9592,166.2732,2100.0
2012-03-07 10:40:00,206.43,206.43,206.23,206.27,4300.0,166.233,166.233,166.0719,166.1041,4300.0
2012-03-07 10:50:00,206.4,206.42,206.24,206.33,3900.0,166.2088,166.2249,166.08,166.1524,3900.0
2012-03-07 11:00:00,206.4,207.18,206.4,207.09,11500.0,166.2088,166.8369,166.2088,166.7645,11500.0
2012-03-07 11:10:00,207.18,207.31,207.13,207.22,1800.0,166.8369,166.9416,166.7967,166.8691,1800.0
2012-03-07 11:20:00,207.27,207.42,206.78,206.78,28500.0,166.9094,167.0302,166.5148,166.5148,28500.0
2012-03-07 11:30:00,206.96,207.27,206.65,206.65,29000.0,166.6598,166.9094,166.4101,166.4101,29000.0
2012-03-07 11:40:00,206.74,206.95,206.42,206.51,4100.0,166.4826,166.6517,166.2249,166.2974,4100.0
2012-03-07 11:50:00,206.55,206.95,206.15,206.95,9600.0,166.3296,166.6517,166.0075,166.6517,9600.0
2012-03-07 12:00:00,206.86,206.96,206.33,206.41,9300.0,166.5792,166.6598,166.1524,166.2169,9300.0
2012-03-07 12:10:00,206.48,206.6,206.42,206.45,4100.0,166.2732,166.3699,166.2249,166.2491,4100.0
2012-03-07 12:20:00,206.46,206.53,206.43,206.43,3800.0,166.2571,166.3135,166.233,166.233,3800.0
2012-03-07 12:30:00,206.43,206.63,206.33,206.44,9500.0,166.233,166.394,166.1524,166.241,9500.0
2012-03-07 12:40:00,206.48,206.55,206.45,206.55,5400.0,166.2732,166.3296,166.2491,166.3296,5400.0
2012-03-07 12:50:00,206.52,206.52,206.39,206.52,6100.0,166.3054,166.3054,166.2008,166.3054,6100.0
2012-03-07 13:00:00,206.5,206.51,206.19,206.19,3300.0,166.2893,166.2974,166.0397,166.0397,3300.0
2012-03-07 13:10:00,206.22,206.47,206.22,206.47,2500.0,166.0639,166.2652,166.0639,166.2652,2500.0
2012-03-07 13:20:00,206.51,206.51,206.39,206.39,1500.0,166.2974,166.2974,166.2008,166.2008,1500.0
2012-03-07 13:30:00,206.4,206.52,206.31,206.48,3600.0,166.2088,166.3054,166.1363,166.2732,3600.0
2012-03-07 13:40:00,206.39,206.39,206.13,206.21,3000.0,166.2008,166.2008,165.9914,166.0558,3000.0
2012-03-07 13:50:00,206.14,206.48,206.14,206.44,2200.0,165.9994,166.2732,165.9994,166.241,2200.0
2012-03-07 14:00:00,206.39,206.58,206.33,206.42,6000.0,166.2008,166.3538,166.1524,166.2249,6000.0
2012-03-07 14:10:00,206.47,206.53,206.25,206.42,3800.0,166.2652,166.3135,166.088,166.2249,3800.0
2012-03-07 14:20:00,206.33,206.38,206.23,206.34,3700.0,166.1524,166.1927,166.0719,166.1605,3700.0
2012-03-07 14:30:00,206.35,206.35,206.16,206.24,3700.0,166.1685,166.1685,166.0155,166.08,3700.0
2012-03-07 14:40:00,206.13,206.31,206.07,206.27,3300.0,165.9914,166.1363,165.9431,166.1041,3300.0
2012-03-07 14:50:00,206.28,206.52,206.23,206.46,3000.0,166.1122,166.3054,166.0719,166.2571,3000.0
2012-03-07 15:00:00,206.46,206.52,206.14,206.16,7000.0,166.2571,166.3054,165.9994,166.0155,7000.0
2012-03-07 15:10:00,206.17,206.34,206.13,206.28,10000.0,166.0236,166.1605,165.9914,166.1122,10000.0
2012-03-07 15:20:00,206.37,206.54,206.25,206.54,6000.0,166.1847,166.3216,166.088,166.3216,6000.0
2012-03-07 15:30:00,206.53,206.65,206.48,206.55,9500.0,166.3135,166.4101,166.2732,166.3296,9500.0
2012-03-07 15:40:00,206.47,206.72,206.36,206.36,9800.0,166.2652,166.4665,166.1766,166.1766,9800.0
2012-03-07 15:50:00,206.32,206.37,206.14,206.19,17700.0,166.1444,166.1847,165.9994,166.0397,17700.0
2012-03-08 09:30:00,207.98,209.28,207.92,208.49,16700.0,167.4811,168.528,167.4328,167.8918,16700.0
2012-03-08 09:40:00,208.73,209.14,208.53,208.53,3500.0,168.0851,168.4153,167.924,167.924,3500.0
2012-03-08 09:50:00,208.53,208.95,208.07,208.51,19500.0,167.924,168.2623,167.5536,167.9079,19500.0
2012-03-08 10:00:00,208.51,208.51,207.74,207.97,20800.0,167.9079,167.9079,167.2879,167.4731,20800.0
2012-03-08 10:10:00,207.99,208.42,207.48,208.19,16500.0,167.4892,167.8355,167.0785,167.6503,16500.0
2012-03-08 10:20:00,208.19,208.3,207.53,207.53,6100.0,167.6503,167.7388,167.1188,167.1188,6100.0
2012-03-08 10:30:00,207.79,207.83,207.27,207.27,26400.0,167.3281,167.3604,166.9094,166.9094,26400.0
2012-03-08 10:40:00,207.22,207.25,206.86,207.06,14000.0,166.8691,166.8933,166.5792,166.7403,14000.0
2012-03-08 10:50:00,207.19,207.56,207.08,207.56,6200.0,166.845,167.1429,166.7564,167.1429,6200.0
2012-03-08 11:00:00,207.75,208.07,207.7,208.06,2700.0,167.2959,167.5536,167.2557,167.5456,2700.0
2012-03-08 11:10:00,208.07,208.86,208.07,208.8,7300.0,167.5536,168.1898,167.5536,168.1415,7300.0
2012-03-08 11:20:00,208.79,208.79,208.27,208.61,6500.0,168.1334,168.1334,167.7147,167.9885,6500.0
2012-03-08 11:30:00,208.61,208.75,208.37,208.5,2400.0,167.9885,168.1012,167.7952,167.8999,2400.0
2012-03-08 11:40:00,208.6,208.6,208.04,208.39,3500.0,167.9804,167.9804,167.5295,167.8113,3500.0
2012-03-08 11:50:00,208.48,208.48,208.23,208.23,800.0,167.8838,167.8838,167.6825,167.6825,800.0
2012-03-08 12:00:00,208.24,208.7,208.19,208.7,2400.0,167.6905,168.0609,167.6503,168.0609,2400.0
2012-03-08 12:10:00,208.71,209.1,208.62,209.1,7600.0,168.069,168.3831,167.9965,168.3831,7600.0
2012-03-08 12:20:00,209.16,209.24,208.99,209.11,4500.0,168.4314,168.4958,168.2945,168.3911,4500.0
2012-03-08 12:30:00,209.14,209.16,209.04,209.05,1700.0,168.4153,168.4314,168.3347,168.3428,1700.0
2012-03-08 12:40:00,209.12,209.18,209.02,209.02,1700.0,168.3992,168.4475,168.3186,168.3186,1700.0
2012-03-08 12:50:00,208.98,209.18,208.98,209.05,1300.0,168.2864,168.4475,168.2864,168.3428,1300.0
2012-03-08 13:00:00,208.96,208.98,208.84,208.89,1800.0,168.2703,168.2864,168.1737,168.2139,1800.0
2012-03-08 13:10:00,208.81,209.21,208.53,209.04,8800.0,168.1495,168.4716,167.924,168.3347,8800.0
2012-03-08 13:20:00,208.99,209.07,208.9,209.04,3300.0,168.2945,168.3589,168.222,168.3347,3300.0
2012-03-08 13:30:00,209.07,209.08,208.85,208.88,3800.0,168.3589,168.367,168.1817,168.2059,3800.0
2012-03-08 13:40:00,208.87,209.03,208.84,208.91,1000.0,168.1978,168.3267,168.1737,168.2301,1000.0
2012-03-08 13:50:00,208.86,208.96,208.77,208.9,1800.0,168.1898,168.2703,168.1173,168.222,1800.0
2012-03-08 14:00:00,208.87,208.96,208.65,208.65,3500.0,168.1978,168.2703,168.0207,168.0207,3500.0
2012-03-08 14:10:00,208.65,208.65,208.15,208.15,3500.0,168.0207,168.0207,167.618,167.618,3500.0
2012-03-08 14:20:00,208.15,208.23,207.59,207.79,6900.0,167.618,167.6825,167.1671,167.3281,6900.0
2012-03-08 14:30:00,207.81,208.15,207.65,207.83,10200.0,167.3443,167.618,167.2154,167.3604,10200.0
2012-03-08 14:40:00,207.71,208.09,207.71,208.09,4100.0,167.2637,167.5697,167.2637,167.5697,4100.0
2012-03-08 14:50:00,208.1,208.59,208.09,208.48,5200.0,167.5778,167.9724,167.5697,167.8838,5200.0
2012-03-08 15:00:00,208.52,208.52,208.2,208.34,6000.0,167.916,167.916,167.6583,167.771,6000.0
2012-03-08 15:10:00,208.35,208.49,208.13,208.14,6600.0,167.7791,167.8918,167.6019,167.61,6600.0
2012-03-08 15:20:00,208.18,208.31,208.12,208.2,4400.0,167.6422,167.7469,167.5939,167.6583,4400.0
2012-03-08 15:30:00,208.27,208.37,207.99,208.21,10600.0,167.7147,167.7952,167.4892,167.6664,10600.0
2012-03-08 15:40:00,208.19,208.31,207.66,207.76,16900.0,167.6503,167.7469,167.2235,167.304,16900.0
2012-03-08 15:50:00,207.81,207.85,207.5,207.6,33100.0,167.3443,167.3765,167.0946,167.1751,33100.0
2012-03-09 09:30:00,208.5,208.96,208.09,208.7,6800.0,167.8999,168.2703,167.5697,168.0609,6800.0
2012-03-09 09:40:00,208.91,209.95,208.85,209.95,15300.0,168.2301,169.0675,168.1817,169.0675,15300.0
2012-03-09 09:50:00,209.94,211.0,209.82,211.0,11900.0,169.0595,169.9131,168.9629,169.9131,11900.0
2012-03-09 10:00:00,211.0,211.91,210.62,211.75,15400.0,169.9131,170.6459,169.6071,170.517,15400.0
2012-03-09 10:10:00,211.85,211.87,211.42,211.87,8100.0,170.5976,170.6137,170.2513,170.6137,8100.0
2012-03-09 10:20:00,211.83,211.98,211.76,211.98,6700.0,170.5815,170.7022,170.5251,170.7022,6700.0
2012-03-09 10:30:00,211.99,212.35,211.97,212.09,11700.0,170.7103,171.0002,170.6942,170.7908,11700.0
2012-03-09 10:40:00,212.24,212.25,211.88,212.08,16500.0,170.9116,170.9197,170.6217,170.7828,16500.0
2012-03-09 10:50:00,211.99,211.99,211.41,211.44,6400.0,170.7103,170.7103,170.2432,170.2674,6400.0
2012-03-09 11:00:00,211.64,211.64,211.19,211.62,12800.0,170.4285,170.4285,170.0661,170.4124,12800.0
2012-03-09 11:10:00,211.7,211.73,211.64,211.7,2300.0,170.4768,170.5009,170.4285,170.4768,2300.0
2012-03-09 11:20:00,211.72,211.72,211.46,211.5,6200.0,170.4929,170.4929,170.2835,170.3157,6200.0
2012-03-09 11:30:00,211.46,211.9,211.45,211.9,8800.0,170.2835,170.6378,170.2755,170.6378,8800.0
2012-03-09 11:40:00,211.98,212.57,211.94,212.41,14700.0,170.7022,171.1774,170.67,171.0485,14700.0
2012-03-09 11:50:00,212.51,212.66,212.5,212.56,8100.0,171.129,171.2498,171.121,171.1693,8100.0
2012-03-09 12:00:00,212.45,212.53,212.34,212.41,6600.0,171.0807,171.1452,170.9921,171.0485,6600.0
2012-03-09 12:10:00,212.35,212.44,212.34,212.34,4700.0,171.0002,171.0727,170.9921,170.9921,4700.0
2012-03-09 12:20:00,212.42,212.44,212.27,212.33,6000.0,171.0566,171.0727,170.9358,170.9841,6000.0
2012-03-09 12:30:00,212.35,212.36,212.05,212.05,14800.0,171.0002,171.0083,170.7586,170.7586,14800.0
2012-03-09 12:40:00,212.04,212.25,211.93,212.12,5600.0,170.7506,170.9197,170.662,170.815,5600.0
2012-03-09 12:50:00,212.05,212.08,211.85,211.93,9300.0,170.7586,170.7828,170.5976,170.662,9300.0
2012-03-09 13:00:00,211.88,212.34,211.8,212.34,6600.0,170.6217,170.9921,170.5573,170.9921,6600.0
2012-03-09 13:10:00,212.24,212.54,212.24,212.48,8300.0,170.9116,171.1532,170.9116,171.1049,8300.0
2012-03-09 13:20:00,212.5,212.5,212.29,212.4,2900.0,171.121,171.121,170.9519,171.0405,2900.0
2012-03-09 13:30:00,212.39,212.81,212.39,212.73,11800.0,171.0324,171.3706,171.0324,171.3062,11800.0
2012-03-09 13:40:00,212.71,212.95,212.5,212.95,6300.0,171.2901,171.4834,171.121,171.4834,6300.0
2012-03-09 13:50:00,212.88,213.0,212.7,212.91,4900.0,171.427,171.5236,171.282,171.4512,4900.0
2012-03-09 14:00:00,212.95,212.95,212.41,212.55,8200.0,171.4834,171.4834,171.0485,171.1613,8200.0
2012-03-09 14:10:00,212.41,212.62,212.24,212.36,3900.0,171.0485,171.2176,170.9116,171.0083,3900.0
2012-03-09 14:20:00,212.39,212.39,212.24,212.29,4600.0,171.0324,171.0324,170.9116,170.9519,4600.0
2012-03-09 14:30:00,212.32,212.5,212.26,212.5,4400.0,170.976,171.121,170.9277,171.121,4400.0
2012-03-09 14:40:00,212.38,212.58,212.25,212.47,5600.0,171.0244,171.1854,170.9197,171.0968,5600.0
2012-03-09 14:50:00,212.29,212.52,211.72,211.93,14400.0,170.9519,171.1371,170.4929,170.662,14400.0
2012-03-09 15:00:00,211.91,212.33,211.75,212.33,5000.0,170.6459,170.9841,170.517,170.9841,5000.0
2012-03-09 15:10:00,212.25,212.31,211.78,211.96,10000.0,170.9197,170.968,170.5412,170.6861,10000.0
2012-03-09 15:20:00,212.0,212.16,211.84,212.1,5100.0,170.7184,170.8472,170.5895,170.7989,5100.0
2012-03-09 15:30:00,212.12,212.12,211.75,211.9,8600.0,170.815,170.815,170.517,170.6378,8600.0
2012-03-09 15:40:00,211.89,211.99,211.52,211.63,18900.0,170.6298,170.7103,170.3318,170.4204,18900.0
2012-03-09 15:50:00,211.68,211.88,211.36,211.78,16500.0,170.4607,170.6217,170.203,170.5412,16500.0
2012-03-12 09:30:00,212.26,212.83,212.02,212.74,12700.0,170.9277,171.3867,170.7345,171.3143,12700.0
2012-03-12 09:40:00,212.73,212.83,212.27,212.27,16800.0,171.3062,171.3867,170.9358,170.9358,16800.0
2012-03-12 09:50:00,212.03,212.85,211.87,212.43,12700.0,170.7425,171.4028,170.6137,171.0646,12700.0
2012-03-12 10:00:00,212.46,212.84,212.26,212.71,8900.0,171.0888,171.3948,170.9277,171.2901,8900.0
2012-03-12 10:10:00,212.63,213.32,212.34,213.29,6200.0,171.2257,171.7813,170.9921,171.7572,6200.0
2012-03-12 10:20:00,213.3,213.77,213.04,213.76,13700.0,171.7652,172.1437,171.5558,172.1356,13700.0
2012-03-12 10:30:00,213.73,213.77,213.31,213.39,15800.0,172.1115,172.1437,171.7733,171.8377,15800.0
2012-03-12 10:40:00,213.31,213.47,213.09,213.27,7000.0,171.7733,171.9021,171.5961,171.7411,7000.0
2012-03-12 10:50:00,213.27,213.7,213.27,213.7,5100.0,171.7411,172.0873,171.7411,172.0873,5100.0
2012-03-12 11:00:00,213.84,213.87,213.6,213.7,10700.0,172.2001,172.2242,172.0068,172.0873,10700.0
2012-03-12 11:10:00,213.6,213.93,213.59,213.89,3900.0,172.0068,172.2725,171.9987,172.2403,3900.0
2012-03-12 11:20:00,213.86,213.98,213.8,213.92,9600.0,172.2162,172.3128,172.1679,172.2645,9600.0
2012-03-12 11:30:00,213.91,214.19,213.82,214.19,7800.0,172.2564,172.4819,172.184,172.4819,7800.0
2012-03-12 11:40:00,214.14,214.68,214.14,214.47,10300.0,172.4416,172.8765,172.4416,172.7074,10300.0
2012-03-12 11:50:00,214.5,214.69,214.07,214.07,6000.0,172.7315,172.8845,172.3853,172.3853,6000.0
2012-03-12 12:00:00,214.22,214.59,213.79,214.4,2700.0,172.5061,172.804,172.1598,172.651,2700.0
2012-03-12 12:10:00,214.34,214.39,214.21,214.24,3300.0,172.6027,172.643,172.498,172.5222,3300.0
2012-03-12 12:20:00,214.11,214.23,214.0,214.0,10500.0,172.4175,172.5141,172.3289,172.3289,10500.0
2012-03-12 12:30:00,214.01,214.01,213.58,213.75,5500.0,172.337,172.337,171.9907,172.1276,5500.0
2012-03-12 12:40:00,213.73,213.73,213.42,213.51,3500.0,172.1115,172.1115,171.8618,171.9343,3500.0
2012-03-12 12:50:00,213.5,213.74,213.45,213.54,6400.0,171.9263,172.1195,171.886,171.9585,6400.0
2012-03-12 13:00:00,213.73,213.73,213.58,213.61,400.0,172.1115,172.1115,171.9907,172.0148,400.0
2012-03-12 13:10:00,213.63,213.66,213.4,213.66,2000.0,172.031,172.0551,171.8457,172.0551,2000.0
2012-03-12 13:20:00,213.66,213.77,213.54,213.54,2500.0,172.0551,172.1437,171.9585,171.9585,2500.0
2012-03-12 13:30:00,213.66,214.01,213.66,213.87,2400.0,172.0551,172.337,172.0551,172.2242,2400.0
2012-03-12 13:40:00,213.89,214.03,213.77,213.79,4700.0,172.2403,172.3531,172.1437,172.1598,4700.0
2012-03-12 13:50:00,213.85,214.02,213.74,213.81,4300.0,172.2081,172.345,172.1195,172.1759,4300.0
2012-03-12 14:00:00,213.67,213.78,213.66,213.67,1800.0,172.0632,172.1517,172.0551,172.0632,1800.0
2012-03-12 14:10:00,213.81,214.09,213.76,213.76,2800.0,172.1759,172.4014,172.1356,172.1356,2800.0
2012-03-12 14:20:00,213.71,213.92,213.67,213.67,1700.0,172.0954,172.2645,172.0632,172.0632,1700.0
2012-03-12 14:30:00,213.62,213.75,213.5,213.56,6000.0,172.0229,172.1276,171.9263,171.9746,6000.0
2012-03-12 14:40:00,213.52,213.63,213.51,213.62,900.0,171.9424,172.031,171.9343,172.0229,900.0
2012-03-12 14:50:00,213.61,213.61,213.38,213.5,4600.0,172.0148,172.0148,171.8296,171.9263,4600.0
2012-03-12 15:00:00,213.43,213.68,213.43,213.68,4700.0,171.8699,172.0712,171.8699,172.0712,4700.0
2012-03-12 15:10:00,213.69,214.24,213.69,214.1,19800.0,172.0793,172.5222,172.0793,172.4094,19800.0
2012-03-12 15:20:00,214.12,214.13,213.77,213.78,6600.0,172.4255,172.4336,172.1437,172.1517,6600.0
2012-03-12 15:30:00,213.8,213.83,213.5,213.59,11000.0,172.1679,172.192,171.9263,171.9987,11000.0
2012-03-12 15:40:00,213.59,213.78,213.39,213.62,10300.0,171.9987,172.1517,171.8377,172.0229,10300.0
2012-03-12 15:50:00,213.61,213.75,213.32,213.51,13400.0,172.0148,172.1276,171.7813,171.9343,13400.0
2012-03-13 09:30:00,214.55,214.93,213.86,214.59,25200.0,172.7718,173.0778,172.2162,172.804,25200.0
2012-03-13 09:40:00,214.53,214.9,214.31,214.63,15000.0,172.7557,173.0537,172.5785,172.8362,15000.0
2012-03-13 09:50:00,214.37,214.48,213.76,214.11,11400.0,172.6269,172.7154,172.1356,172.4175,11400.0
2012-03-13 10:00:00,214.11,214.2,213.54,213.61,9200.0,172.4175,172.49,171.9585,172.0148,9200.0
2012-03-13 10:10:00,213.55,213.69,213.43,213.66,9200.0,171.9665,172.0793,171.8699,172.0551,9200.0
2012-03-13 10:20:00,213.79,214.14,213.4,214.06,8100.0,172.1598,172.4416,171.8457,172.3772,8100.0
2012-03-13 10:30:00,214.14,214.21,213.93,213.95,3400.0,172.4416,172.498,172.2725,172.2886,3400.0
2012-03-13 10:40:00,214.06,214.33,213.98,214.06,39000.0,172.3772,172.5946,172.3128,172.3772,39000.0
2012-03-13 10:50:00,214.15,214.15,213.62,213.69,6200.0,172.4497,172.4497,172.0229,172.0793,6200.0
2012-03-13 11:00:00,213.69,213.85,213.44,213.73,8900.0,172.0793,172.2081,171.878,172.1115,8900.0
2012-03-13 11:10:00,213.76,213.9,213.63,213.9,1900.0,172.1356,172.2484,172.031,172.2484,1900.0
2012-03-13 11:20:00,213.9,214.16,213.89,214.04,4400.0,172.2484,172.4577,172.2403,172.3611,4400.0
2012-03-13 11:30:00,214.11,214.46,214.03,214.35,4500.0,172.4175,172.6993,172.3531,172.6108,4500.0
2012-03-13 11:40:00,214.4,214.7,214.17,214.41,5400.0,172.651,172.8926,172.4658,172.6591,5400.0
2012-03-13 11:50:00,214.38,214.54,214.28,214.33,8200.0,172.6349,172.7638,172.5544,172.5946,8200.0
2012-03-13 12:00:00,214.25,214.5,214.25,214.43,2800.0,172.5302,172.7315,172.5302,172.6752,2800.0
2012-03-13 12:10:00,214.39,214.4,214.06,214.21,6900.0,172.643,172.651,172.3772,172.498,6900.0
2012-03-13 12:20:00,214.23,214.3,214.18,214.19,4200.0,172.5141,172.5705,172.4739,172.4819,4200.0
2012-03-13 12:30:00,214.23,214.36,214.09,214.36,3000.0,172.5141,172.6188,172.4014,172.6188,3000.0
2012-03-13 12:40:00,214.38,214.57,214.37,214.55,7400.0,172.6349,172.7879,172.6269,172.7718,7400.0
2012-03-13 12:50:00,214.52,214.68,214.48,214.68,6200.0,172.7476,172.8765,172.7154,172.8765,6200.0
2012-03-13 13:00:00,214.67,214.87,214.63,214.86,10500.0,172.8684,173.0295,172.8362,173.0214,10500.0
2012-03-13 13:10:00,214.91,214.98,214.72,214.98,4500.0,173.0617,173.1181,172.9087,173.1181,4500.0
2012-03-13 13:20:00,214.98,214.98,214.88,214.94,600.0,173.1181,173.1181,173.0375,173.0859,600.0
2012-03-13 13:30:00,214.91,214.96,214.84,214.84,1800.0,173.0617,173.102,173.0053,173.0053,1800.0
2012-03-13 13:40:00,214.81,214.99,214.81,214.91,1600.0,172.9812,173.1261,172.9812,173.0617,1600.0
2012-03-13 13:50:00,214.94,214.98,214.81,214.88,1700.0,173.0859,173.1181,172.9812,173.0375,1700.0
2012-03-13 14:00:00,214.92,214.92,214.41,214.54,8100.0,173.0698,173.0698,172.6591,172.7638,8100.0
2012-03-13 14:10:00,214.54,214.84,214.5,214.84,4100.0,172.7638,173.0053,172.7315,173.0053,4100.0
2012-03-13 14:20:00,214.94,215.32,214.84,214.85,12600.0,173.0859,173.3919,173.0053,173.0134,12600.0
2012-03-13 14:30:00,214.91,214.98,214.65,214.92,2100.0,173.0617,173.1181,172.8523,173.0698,2100.0
2012-03-13 14:40:00,214.82,215.16,214.71,214.72,2500.0,172.9892,173.263,172.9007,172.9087,2500.0
2012-03-13 14:50:00,214.69,215.02,214.54,215.02,6600.0,172.8845,173.1503,172.7638,173.1503,6600.0
2012-03-13 15:00:00,215.12,215.79,214.96,215.32,8300.0,173.2308,173.7703,173.102,173.3919,8300.0
2012-03-13 15:10:00,215.36,216.09,215.36,216.09,25700.0,173.4241,174.0119,173.4241,174.0119,25700.0
2012-03-13 15:20:00,216.1,216.26,215.68,215.84,11200.0,174.02,174.1488,173.6818,173.8106,11200.0
2012-03-13 15:30:00,215.78,215.92,215.63,215.73,5900.0,173.7623,173.875,173.6415,173.722,5900.0
2012-03-13 15:40:00,215.75,216.33,215.62,216.32,16000.0,173.7381,174.2052,173.6335,174.1971,16000.0
2012-03-13 15:50:00,216.28,216.62,216.17,216.49,17200.0,174.1649,174.4387,174.0764,174.334,17200.0
2012-03-14 09:30:00,216.08,216.45,215.63,215.88,6400.0,174.0039,174.3018,173.6415,173.8428,6400.0
2012-03-14 09:40:00,216.3,216.4,215.87,216.16,21300.0,174.181,174.2616,173.8348,174.0683,21300.0
2012-03-14 09:50:00,216.43,216.98,216.28,216.84,5800.0,174.2857,174.7286,174.1649,174.6159,5800.0
2012-03-14 10:00:00,216.81,216.99,216.64,216.89,6600.0,174.5917,174.7367,174.4548,174.6562,6600.0
2012-03-14 10:10:00,216.98,217.09,216.7,217.01,8400.0,174.7286,174.8172,174.5031,174.7528,8400.0
2012-03-14 10:20:00,216.99,216.99,216.41,216.41,10000.0,174.7367,174.7367,174.2696,174.2696,10000.0
2012-03-14 10:30:00,216.36,216.73,216.32,216.7,6600.0,174.2294,174.5273,174.1971,174.5031,6600.0
2012-03-14 10:40:00,216.7,216.7,216.48,216.66,6200.0,174.5031,174.5031,174.326,174.4709,6200.0
2012-03-14 10:50:00,216.54,216.54,215.74,215.75,5700.0,174.3743,174.3743,173.7301,173.7381,5700.0
2012-03-14 11:00:00,215.77,215.96,215.57,215.63,6700.0,173.7542,173.9072,173.5932,173.6415,6700.0
2012-03-14 11:10:00,215.76,215.96,215.2,215.2,6800.0,173.7462,173.9072,173.2952,173.2952,6800.0
2012-03-14 11:20:00,215.21,215.29,215.03,215.04,5000.0,173.3033,173.3677,173.1583,173.1664,5000.0
2012-03-14 11:30:00,215.1,215.49,215.04,215.46,4100.0,173.2147,173.5288,173.1664,173.5046,4100.0
2012-03-14 11:40:00,215.48,215.64,215.41,215.52,5400.0,173.5207,173.6496,173.4643,173.5529,5400.0
2012-03-14 11:50:00,215.54,215.87,215.54,215.79,3900.0,173.569,173.8348,173.569,173.7703,3900.0
2012-03-14 12:00:00,215.8,216.0,215.8,215.99,3300.0,173.7784,173.9395,173.7784,173.9314,3300.0
2012-03-14 12:10:00,216.0,216.0,215.88,215.98,5600.0,173.9395,173.9395,173.8428,173.9234,5600.0
2012-03-14 12:20:00,215.96,216.06,215.96,215.97,1600.0,173.9072,173.9878,173.9072,173.9153,1600.0
2012-03-14 12:30:00,215.93,216.17,215.81,216.09,3000.0,173.8831,174.0764,173.7865,174.0119,3000.0
2012-03-14 12:40:00,216.19,216.3,216.19,216.3,800.0,174.0925,174.181,174.0925,174.181,800.0
2012-03-14 12:50:00,216.3,216.3,215.97,216.13,2100.0,174.181,174.181,173.9153,174.0441,2100.0
2012-03-14 13:00:00,216.13,216.14,215.9,216.09,5800.0,174.0441,174.0522,173.8589,174.0119,5800.0
2012-03-14 13:10:00,216.2,216.25,216.09,216.25,3400.0,174.1005,174.1408,174.0119,174.1408,3400.0
2012-03-14 13:20:00,216.24,216.3,216.21,216.29,1000.0,174.1327,174.181,174.1086,174.173,1000.0
2012-03-14 13:30:00,216.17,216.22,216.13,216.13,1300.0,174.0764,174.1166,174.0441,174.0441,1300.0
2012-03-14 13:40:00,216.1,216.19,215.86,215.92,3900.0,174.02,174.0925,173.8267,173.875,3900.0
2012-03-14 13:50:00,215.88,216.17,215.66,215.66,4300.0,173.8428,174.0764,173.6657,173.6657,4300.0
2012-03-14 14:00:00,215.72,216.01,215.58,216.01,2900.0,173.714,173.9475,173.6012,173.9475,2900.0
2012-03-14 14:10:00,216.0,216.0,215.49,215.72,5300.0,173.9395,173.9395,173.5288,173.714,5300.0
2012-03-14 14:20:00,215.52,216.14,215.52,216.04,7700.0,173.5529,174.0522,173.5529,173.9717,7700.0
2012-03-14 14:30:00,215.98,216.13,215.71,215.9,3900.0,173.9234,174.0441,173.7059,173.8589,3900.0
2012-03-14 14:40:00,215.99,216.39,215.99,216.35,4700.0,173.9314,174.2535,173.9314,174.2213,4700.0
2012-03-14 14:50:00,216.3,216.38,216.16,216.38,1500.0,174.181,174.2455,174.0683,174.2455,1500.0
2012-03-14 15:00:00,216.36,216.43,215.94,216.2,3800.0,174.2294,174.2857,173.8911,174.1005,3800.0
2012-03-14 15:10:00,216.17,216.24,215.82,215.82,4000.0,174.0764,174.1327,173.7945,173.7945,4000.0
2012-03-14 15:20:00,215.82,216.14,215.79,216.02,7400.0,173.7945,174.0522,173.7703,173.9556,7400.0
2012-03-14 15:30:00,216.14,216.16,216.01,216.09,3300.0,174.0522,174.0683,173.9475,174.0119,3300.0
2012-03-14 15:40:00,216.09,216.33,216.02,216.16,7600.0,174.0119,174.2052,173.9556,174.0683,7600.0
2012-03-14 15:50:00,216.06,216.27,216.0,216.2,8200.0,173.9878,174.1569,173.9395,174.1005,8200.0
2012-03-15 09:30:00,216.18,216.46,215.11,215.12,3900.0,174.0844,174.3099,173.2228,173.2308,3900.0
2012-03-15 09:40:00,215.1,215.16,214.45,214.9,25800.0,173.2147,173.263,172.6913,173.0537,25800.0
2012-03-15 09:50:00,214.78,216.0,214.78,215.8,6800.0,172.957,173.9395,172.957,173.7784,6800.0
2012-03-15 10:00:00,215.68,215.68,215.16,215.4,8200.0,173.6818,173.6818,173.263,173.4563,8200.0
2012-03-15 10:10:00,215.26,215.5,215.06,215.13,7100.0,173.3436,173.5368,173.1825,173.2389,7100.0
2012-03-15 10:20:00,215.09,215.31,214.69,214.69,4100.0,173.2067,173.3838,172.8845,172.8845,4100.0
2012-03-15 10:30:00,214.81,214.81,214.08,214.09,6600.0,172.9812,172.9812,172.3933,172.4014,6600.0
2012-03-15 10:40:00,214.1,214.49,213.89,213.96,5500.0,172.4094,172.7235,172.2403,172.2967,5500.0
2012-03-15 10:50:00,214.07,214.25,213.9,213.9,2800.0,172.3853,172.5302,172.2484,172.2484,2800.0
2012-03-15 11:00:00,213.89,214.16,213.85,213.86,9200.0,172.2403,172.4577,172.2081,172.2162,9200.0
2012-03-15 11:10:00,213.85,214.0,213.81,213.96,3300.0,172.2081,172.3289,172.1759,172.2967,3300.0
2012-03-15 11:20:00,213.93,214.3,213.9,214.25,3700.0,172.2725,172.5705,172.2484,172.5302,3700.0
2012-03-15 11:30:00,214.31,214.56,214.15,214.31,3500.0,172.5785,172.7799,172.4497,172.5785,3500.0
2012-03-15 11:40:00,214.39,214.72,214.37,214.61,5100.0,172.643,172.9087,172.6269,172.8201,5100.0
2012-03-15 11:50:00,214.72,214.74,214.33,214.43,3800.0,172.9087,172.9248,172.5946,172.6752,3800.0
2012-03-15 12:00:00,214.49,214.53,214.37,214.37,2400.0,172.7235,172.7557,172.6269,172.6269,2400.0
2012-03-15 12:10:00,214.36,214.84,214.21,214.73,3700.0,172.6188,173.0053,172.498,172.9168,3700.0
2012-03-15 12:20:00,214.79,214.98,214.78,214.98,2000.0,172.9651,173.1181,172.957,173.1181,2000.0
2012-03-15 12:30:00,215.1,215.15,214.99,215.03,2100.0,173.2147,173.255,173.1261,173.1583,2100.0
2012-03-15 12:40:00,215.03,215.46,215.03,215.2,2900.0,173.1583,173.5046,173.1583,173.2952,2900.0
2012-03-15 12:50:00,215.06,215.23,214.93,214.96,1600.0,173.1825,173.3194,173.0778,173.102,1600.0
2012-03-15 13:00:00,214.97,215.21,214.97,215.13,1800.0,173.11,173.3033,173.11,173.2389,1800.0
2012-03-15 13:10:00,215.1,215.14,214.96,214.98,3300.0,173.2147,173.2469,173.102,173.1181,3300.0
2012-03-15 13:20:00,214.9,215.03,214.58,214.66,3000.0,173.0537,173.1583,172.796,172.8604,3000.0
2012-03-15 13:30:00,214.49,214.72,214.41,214.72,4300.0,172.7235,172.9087,172.6591,172.9087,4300.0
2012-03-15 13:40:00,214.72,214.97,214.72,214.97,3700.0,172.9087,173.11,172.9087,173.11,3700.0
2012-03-15 13:50:00,214.95,214.95,214.78,214.9,3800.0,173.0939,173.0939,172.957,173.0537,3800.0
2012-03-15 14:00:00,214.79,215.13,214.79,215.1,3800.0,172.9651,173.2389,172.9651,173.2147,3800.0
2012-03-15 14:10:00,215.02,215.32,214.87,215.22,3600.0,173.1503,173.3919,173.0295,173.3113,3600.0
2012-03-15 14:20:00,215.28,215.49,215.28,215.4,3000.0,173.3597,173.5288,173.3597,173.4563,3000.0
2012-03-15 14:30:00,215.35,215.45,215.15,215.2,4800.0,173.416,173.4966,173.255,173.2952,4800.0
2012-03-15 14:40:00,215.26,215.35,215.24,215.35,1900.0,173.3436,173.416,173.3274,173.416,1900.0
2012-03-15 14:50:00,215.34,215.64,215.34,215.61,2000.0,173.408,173.6496,173.408,173.6254,2000.0
2012-03-15 15:00:00,215.56,216.0,215.56,215.97,4500.0,173.5851,173.9395,173.5851,173.9153,4500.0
2012-03-15 15:10:00,215.97,216.18,215.95,216.18,4000.0,173.9153,174.0844,173.8992,174.0844,4000.0
2012-03-15 15:20:00,216.15,216.31,216.09,216.3,4200.0,174.0602,174.1891,174.0119,174.181,4200.0
2012-03-15 15:30:00,216.37,216.65,216.23,216.65,9900.0,174.2374,174.4629,174.1247,174.4629,9900.0
2012-03-15 15:40:00,216.61,216.77,216.23,216.24,11400.0,174.4307,174.5595,174.1247,174.1327,11400.0
2012-03-15 15:50:00,216.23,216.4,216.2,216.28,7600.0,174.1247,174.2616,174.1005,174.1649,7600.0
2012-03-16 09:30:00,216.45,216.45,215.64,215.86,76700.0,174.3018,174.3018,173.6496,173.8267,76700.0
2012-03-16 09:40:00,215.59,215.6,214.76,215.24,15100.0,173.6093,173.6173,172.9409,173.3274,15100.0
2012-03-16 09:50:00,215.11,215.11,214.61,214.96,6300.0,173.2228,173.2228,172.8201,173.102,6300.0
2012-03-16 10:00:00,214.92,215.04,214.7,214.7,3000.0,173.0698,173.1664,172.8926,172.8926,3000.0
2012-03-16 10:10:00,214.7,214.7,214.11,214.18,2000.0,172.8926,172.8926,172.4175,172.4739,2000.0
2012-03-16 10:20:00,214.25,214.55,214.15,214.15,2100.0,172.5302,172.7718,172.4497,172.4497,2100.0
2012-03-16 10:30:00,214.15,214.74,214.09,214.73,7500.0,172.4497,172.9248,172.4014,172.9168,7500.0
2012-03-16 10:40:00,214.74,215.22,214.74,215.11,3400.0,172.9248,173.3113,172.9248,173.2228,3400.0
2012-03-16 10:50:00,215.11,215.11,214.91,215.0,1800.0,173.2228,173.2228,173.0617,173.1342,1800.0
2012-03-16 11:00:00,215.01,215.13,214.99,215.1,2600.0,173.1422,173.2389,173.1261,173.2147,2600.0
2012-03-16 11:10:00,215.1,215.23,214.81,215.23,5800.0,173.2147,173.3194,172.9812,173.3194,5800.0
2012-03-16 11:20:00,215.21,215.45,215.07,215.43,4400.0,173.3033,173.4966,173.1905,173.4804,4400.0
2012-03-16 11:30:00,215.37,215.69,215.37,215.59,1700.0,173.4321,173.6898,173.4321,173.6093,1700.0
2012-03-16 11:40:00,215.54,215.78,215.54,215.6,4200.0,173.569,173.7623,173.569,173.6173,4200.0
2012-03-16 11:50:00,215.71,216.1,215.69,216.0,3500.0,173.7059,174.02,173.6898,173.9395,3500.0
2012-03-16 12:00:00,215.88,215.88,215.64,215.64,3600.0,173.8428,173.8428,173.6496,173.6496,3600.0
2012-03-16 12:10:00,215.68,215.8,215.59,215.8,2900.0,173.6818,173.7784,173.6093,173.7784,2900.0
2012-03-16 12:20:00,215.78,215.78,215.6,215.6,1100.0,173.7623,173.7623,173.6173,173.6173,1100.0
2012-03-16 12:30:00,215.66,215.66,215.43,215.46,1500.0,173.6657,173.6657,173.4804,173.5046,1500.0
2012-03-16 12:40:00,215.39,215.6,215.39,215.56,1800.0,173.4482,173.6173,173.4482,173.5851,1800.0
2012-03-16 12:50:00,215.5,215.55,215.48,215.48,1500.0,173.5368,173.5771,173.5207,173.5207,1500.0
2012-03-16 13:00:00,215.49,215.6,215.39,215.39,2100.0,173.5288,173.6173,173.4482,173.4482,2100.0
2012-03-16 13:10:00,215.28,215.33,215.22,215.26,2000.0,173.3597,173.3999,173.3113,173.3436,2000.0
2012-03-16 13:20:00,215.26,215.27,215.18,215.18,1700.0,173.3436,173.3516,173.2791,173.2791,1700.0
2012-03-16 13:30:00,215.21,215.26,215.17,215.26,2100.0,173.3033,173.3436,173.2711,173.3436,2100.0
2012-03-16 13:40:00,215.26,215.29,215.02,215.04,3900.0,173.3436,173.3677,173.1503,173.1664,3900.0
2012-03-16 13:50:00,215.08,215.3,215.08,215.25,5300.0,173.1986,173.3758,173.1986,173.3355,5300.0
2012-03-16 14:00:00,215.26,215.62,215.25,215.62,2800.0,173.3436,173.6335,173.3355,173.6335,2800.0
2012-03-16 14:10:00,215.51,215.7,215.51,215.67,2200.0,173.5449,173.6979,173.5449,173.6737,2200.0
2012-03-16 14:20:00,215.59,215.62,215.53,215.53,1100.0,173.6093,173.6335,173.561,173.561,1100.0
2012-03-16 14:30:00,215.54,215.6,215.5,215.6,1900.0,173.569,173.6173,173.5368,173.6173,1900.0
2012-03-16 14:40:00,215.65,215.65,215.44,215.6,1700.0,173.6576,173.6576,173.4885,173.6173,1700.0
2012-03-16 14:50:00,215.59,215.59,215.5,215.51,1500.0,173.6093,173.6093,173.5368,173.5449,1500.0
2012-03-16 15:00:00,215.57,215.57,215.45,215.52,6900.0,173.5932,173.5932,173.4966,173.5529,6900.0
2012-03-16 15:10:00,215.57,215.57,215.32,215.35,5300.0,173.5932,173.5932,173.3919,173.416,5300.0
2012-03-16 15:20:00,215.38,215.57,215.38,215.5,4100.0,173.4402,173.5932,173.4402,173.5368,4100.0
2012-03-16 15:30:00,215.5,215.55,215.24,215.5,11000.0,173.5368,173.5771,173.3274,173.5368,11000.0
2012-03-16 15:40:00,215.52,215.55,214.66,214.66,15800.0,173.5529,173.5771,172.8604,172.8604,15800.0
2012-03-16 15:50:00,214.66,214.77,214.09,214.1,54600.0,172.8604,172.949,172.4014,172.4094,54600.0
2012-03-19 09:30:00,214.0,214.09,212.73,212.82,9400.0,172.3289,172.4014,171.3062,171.3787,9400.0
2012-03-19 09:40:00,213.05,213.06,212.61,213.04,22100.0,171.5639,171.5719,171.2096,171.5558,22100.0
2012-03-19 09:50:00,213.22,213.36,212.81,213.36,6800.0,171.7008,171.8135,171.3706,171.8135,6800.0
2012-03-19 10:00:00,213.21,213.32,212.91,212.91,11600.0,171.6927,171.7813,171.4512,171.4512,11600.0
2012-03-19 10:10:00,213.03,213.44,213.02,213.03,4600.0,171.5478,171.878,171.5397,171.5478,4600.0
2012-03-19 10:20:00,213.03,213.04,212.4,212.76,3700.0,171.5478,171.5558,171.0405,171.3304,3700.0
2012-03-19 10:30:00,212.62,212.9,212.33,212.82,6000.0,171.2176,171.4431,170.9841,171.3787,6000.0
2012-03-19 10:40:00,212.8,212.97,212.64,212.84,7100.0,171.3626,171.4995,171.2337,171.3948,7100.0
2012-03-19 10:50:00,212.82,212.82,212.34,212.34,6500.0,171.3787,171.3787,170.9921,170.9921,6500.0
2012-03-19 11:00:00,212.33,212.33,211.66,211.83,6900.0,170.9841,170.9841,170.4446,170.5815,6900.0
2012-03-19 11:10:00,211.87,212.15,211.79,211.84,4700.0,170.6137,170.8391,170.5492,170.5895,4700.0
2012-03-19 11:20:00,211.82,211.97,211.81,211.92,2900.0,170.5734,170.6942,170.5654,170.6539,2900.0
2012-03-19 11:30:00,211.88,212.47,211.88,212.44,4300.0,170.6217,171.0968,170.6217,171.0727,4300.0
2012-03-19 11:40:00,212.49,213.2,212.44,213.17,4800.0,171.1129,171.6847,171.0727,171.6605,4800.0
2012-03-19 11:50:00,213.11,213.16,212.9,213.02,3200.0,171.6122,171.6525,171.4431,171.5397,3200.0
2012-03-19 12:00:00,212.96,213.16,212.96,213.04,2500.0,171.4914,171.6525,171.4914,171.5558,2500.0
2012-03-19 12:10:00,212.99,213.03,212.74,212.76,2900.0,171.5156,171.5478,171.3143,171.3304,2900.0
2012-03-19 12:20:00,212.78,212.78,212.5,212.53,5600.0,171.3465,171.3465,171.121,171.1452,5600.0
2012-03-19 12:30:00,212.55,212.79,212.46,212.68,4100.0,171.1613,171.3545,171.0888,171.2659,4100.0
2012-03-19 12:40:00,212.64,213.01,212.45,212.52,4500.0,171.2337,171.5317,171.0807,171.1371,4500.0
2012-03-19 12:50:00,212.5,212.89,212.5,212.64,11200.0,171.121,171.435,171.121,171.2337,11200.0
2012-03-19 13:00:00,212.69,212.71,212.55,212.55,3300.0,171.274,171.2901,171.1613,171.1613,3300.0
2012-03-19 13:10:00,212.55,212.69,212.49,212.49,3800.0,171.1613,171.274,171.1129,171.1129,3800.0
2012-03-19 13:20:00,212.44,212.76,212.38,212.53,5500.0,171.0727,171.3304,171.0244,171.1452,5500.0
2012-03-19 13:30:00,212.59,212.66,212.43,212.47,5600.0,171.1935,171.2498,171.0646,171.0968,5600.0
2012-03-19 13:40:00,212.56,212.77,212.36,212.53,22200.0,171.1693,171.3384,171.0083,171.1452,22200.0
2012-03-19 13:50:00,212.56,212.84,212.49,212.84,13500.0,171.1693,171.3948,171.1129,171.3948,13500.0
2012-03-19 14:00:00,212.84,212.94,212.53,212.74,32100.0,171.3948,171.4753,171.1452,171.3143,32100.0
2012-03-19 14:10:00,212.75,212.98,212.61,212.74,11700.0,171.3223,171.5075,171.2096,171.3143,11700.0
2012-03-19 14:20:00,212.71,213.09,212.71,213.09,6500.0,171.2901,171.5961,171.2901,171.5961,6500.0
2012-03-19 14:30:00,213.09,213.17,212.92,213.0,10700.0,171.5961,171.6605,171.4592,171.5236,10700.0
2012-03-19 14:40:00,212.94,212.95,212.52,212.58,4200.0,171.4753,171.4834,171.1371,171.1854,4200.0
2012-03-19 14:50:00,212.63,212.76,212.41,212.5,8800.0,171.2257,171.3304,171.0485,171.121,8800.0
2012-03-19 15:00:00,212.5,212.84,212.41,212.74,14800.0,171.121,171.3948,171.0485,171.3143,14800.0
2012-03-19 15:10:00,212.74,213.12,212.74,213.04,7100.0,171.3143,171.6203,171.3143,171.5558,7100.0
2012-03-19 15:20:00,213.06,213.1,212.83,213.01,10400.0,171.5719,171.6042,171.3867,171.5317,10400.0
2012-03-19 15:30:00,213.03,213.12,212.8,212.8,17100.0,171.5478,171.6203,171.3626,171.3626,17100.0
2012-03-19 15:40:00,212.82,212.88,212.49,212.73,14600.0,171.3787,171.427,171.1129,171.3062,14600.0
2012-03-19 15:50:00,212.76,212.79,212.55,212.63,19800.0,171.3304,171.3545,171.1613,171.2257,19800.0
2012-03-20 09:30:00,211.7,211.85,211.0,211.35,17100.0,170.4768,170.5976,169.9131,170.1949,17100.0
2012-03-20 09:40:00,211.55,211.55,209.72,210.29,19700.0,170.356,170.356,168.8823,169.3413,19700.0
2012-03-20 09:50:00,210.0,210.3,209.87,209.99,16900.0,169.1078,169.3494,169.0031,169.0998,16900.0
2012-03-20 10:00:00,209.99,210.99,209.81,210.89,6100.0,169.0998,169.905,168.9548,169.8245,6100.0
2012-03-20 10:10:00,211.0,211.45,210.92,211.39,15600.0,169.9131,170.2755,169.8487,170.2271,15600.0
2012-03-20 10:20:00,211.33,211.33,210.84,211.04,16200.0,170.1788,170.1788,169.7842,169.9453,16200.0
2012-03-20 10:30:00,211.02,211.25,210.9,210.96,7400.0,169.9292,170.1144,169.8326,169.8809,7400.0
2012-03-20 10:40:00,210.94,211.08,210.78,211.0,2900.0,169.8648,169.9775,169.7359,169.9131,2900.0
2012-03-20 10:50:00,210.96,211.13,210.83,210.85,3700.0,169.8809,170.0178,169.7762,169.7923,3700.0
2012-03-20 11:00:00,210.84,210.99,210.67,210.67,5700.0,169.7842,169.905,169.6473,169.6473,5700.0
2012-03-20 11:10:00,210.56,210.56,209.98,210.0,10400.0,169.5588,169.5588,169.0917,169.1078,10400.0
2012-03-20 11:20:00,210.04,210.16,209.91,210.0,9100.0,169.14,169.2366,169.0353,169.1078,9100.0
2012-03-20 11:30:00,210.0,210.13,209.89,210.04,6100.0,169.1078,169.2125,169.0192,169.14,6100.0
2012-03-20 11:40:00,210.05,210.1,209.91,209.99,4800.0,169.1481,169.1883,169.0353,169.0998,4800.0
2012-03-20 11:50:00,209.9,210.18,209.9,209.97,7500.0,169.0273,169.2528,169.0273,169.0836,7500.0
2012-03-20 12:00:00,209.95,210.21,209.87,210.07,6300.0,169.0675,169.2769,169.0031,169.1642,6300.0
2012-03-20 12:10:00,210.09,210.13,209.99,210.04,6600.0,169.1803,169.2125,169.0998,169.14,6600.0
2012-03-20 12:20:00,210.03,210.27,210.02,210.11,33000.0,169.132,169.3252,169.1239,169.1964,33000.0
2012-03-20 12:30:00,210.12,210.25,210.09,210.22,18200.0,169.2044,169.3091,169.1803,169.285,18200.0
2012-03-20 12:40:00,210.24,210.3,210.13,210.23,15600.0,169.3011,169.3494,169.2125,169.293,15600.0
2012-03-20 12:50:00,210.25,210.35,210.17,210.22,16700.0,169.3091,169.3897,169.2447,169.285,16700.0
2012-03-20 13:00:00,210.21,210.8,210.2,210.8,4800.0,169.2769,169.752,169.2689,169.752,4800.0
2012-03-20 13:10:00,210.76,211.0,210.73,210.96,7300.0,169.7198,169.9131,169.6957,169.8809,7300.0
2012-03-20 13:20:00,210.96,210.98,210.7,210.75,11700.0,169.8809,169.897,169.6715,169.7118,11700.0
2012-03-20 13:30:00,210.76,210.84,210.66,210.84,5000.0,169.7198,169.7842,169.6393,169.7842,5000.0
2012-03-20 13:40:00,210.73,211.03,210.65,210.86,8000.0,169.6957,169.9372,169.6312,169.8003,8000.0
2012-03-20 13:50:00,210.95,210.95,210.43,210.5,7600.0,169.8728,169.8728,169.4541,169.5104,7600.0
2012-03-20 14:00:00,210.46,210.57,210.21,210.48,6200.0,169.4782,169.5668,169.2769,169.4943,6200.0
2012-03-20 14:10:00,210.46,210.79,210.42,210.76,5900.0,169.4782,169.744,169.446,169.7198,5900.0
2012-03-20 14:20:00,210.7,210.89,210.67,210.86,5300.0,169.6715,169.8245,169.6473,169.8003,5300.0
2012-03-20 14:30:00,210.75,211.07,210.7,211.05,12500.0,169.7118,169.9694,169.6715,169.9533,12500.0
2012-03-20 14:40:00,210.99,211.14,210.94,211.0,12800.0,169.905,170.0258,169.8648,169.9131,12800.0
2012-03-20 14:50:00,211.0,211.28,210.92,211.28,10400.0,169.9131,170.1386,169.8487,170.1386,10400.0
2012-03-20 15:00:00,211.29,211.82,211.29,211.82,12500.0,170.1466,170.5734,170.1466,170.5734,12500.0
2012-03-20 15:10:00,211.78,212.0,211.78,212.0,12000.0,170.5412,170.7184,170.5412,170.7184,12000.0
2012-03-20 15:20:00,211.97,212.24,211.85,212.24,23500.0,170.6942,170.9116,170.5976,170.9116,23500.0
2012-03-20 15:30:00,212.3,212.68,212.26,212.39,14500.0,170.9599,171.2659,170.9277,171.0324,14500.0
2012-03-20 15:40:00,212.33,212.44,211.88,212.13,22800.0,170.9841,171.0727,170.6217,170.823,22800.0
2012-03-20 15:50:00,212.06,212.2,211.78,212.2,21500.0,170.7667,170.8794,170.5412,170.8794,21500.0
2012-03-21 09:30:00,212.59,212.9,211.95,212.62,2300.0,171.1935,171.4431,170.6781,171.2176,2300.0
2012-03-21 09:40:00,212.99,213.69,212.88,213.62,12500.0,171.5156,172.0793,171.427,172.0229,12500.0
2012-03-21 09:50:00,213.73,214.0,213.53,213.91,14900.0,172.1115,172.3289,171.9504,172.2564,14900.0
2012-03-21 10:00:00,213.78,214.08,213.66,213.96,19900.0,172.1517,172.3933,172.0551,172.2967,19900.0
2012-03-21 10:10:00,213.88,213.94,213.61,213.62,8300.0,172.2323,172.2806,172.0148,172.0229,8300.0
2012-03-21 10:20:00,213.66,213.87,213.57,213.64,6400.0,172.0551,172.2242,171.9826,172.039,6400.0
2012-03-21 10:30:00,213.77,214.75,213.77,214.75,6000.0,172.1437,172.9329,172.1437,172.9329,6000.0
2012-03-21 10:40:00,214.68,214.68,214.26,214.28,2800.0,172.8765,172.8765,172.5383,172.5544,2800.0
2012-03-21 10:50:00,214.28,214.36,214.0,214.24,3200.0,172.5544,172.6188,172.3289,172.5222,3200.0
2012-03-21 11:00:00,214.15,214.42,214.13,214.31,3800.0,172.4497,172.6671,172.4336,172.5785,3800.0
2012-03-21 11:10:00,214.42,214.73,214.42,214.65,2300.0,172.6671,172.9168,172.6671,172.8523,2300.0
2012-03-21 11:20:00,214.69,214.74,214.27,214.3,5600.0,172.8845,172.9248,172.5463,172.5705,5600.0
2012-03-21 11:30:00,214.38,214.74,214.38,214.73,2100.0,172.6349,172.9248,172.6349,172.9168,2100.0
2012-03-21 11:40:00,214.57,214.59,214.46,214.46,1300.0,172.7879,172.804,172.6993,172.6993,1300.0
2012-03-21 11:50:00,214.46,214.75,214.46,214.55,2700.0,172.6993,172.9329,172.6993,172.7718,2700.0
2012-03-21 12:00:00,214.63,214.96,214.57,214.95,3700.0,172.8362,173.102,172.7879,173.0939,3700.0
2012-03-21 12:10:00,215.08,215.42,215.08,215.26,3900.0,173.1986,173.4724,173.1986,173.3436,3900.0
2012-03-21 12:20:00,215.32,215.47,215.32,215.43,3900.0,173.3919,173.5127,173.3919,173.4804,3900.0
2012-03-21 12:30:00,215.43,215.56,215.31,215.56,6600.0,173.4804,173.5851,173.3838,173.5851,6600.0
2012-03-21 12:40:00,215.53,215.68,215.45,215.59,3200.0,173.561,173.6818,173.4966,173.6093,3200.0
2012-03-21 12:50:00,215.63,215.89,215.55,215.89,2200.0,173.6415,173.8509,173.5771,173.8509,2200.0
2012-03-21 13:00:00,215.81,215.84,215.47,215.61,6100.0,173.7865,173.8106,173.5127,173.6254,6100.0
2012-03-21 13:10:00,215.61,215.7,215.29,215.38,4200.0,173.6254,173.6979,173.3677,173.4402,4200.0
2012-03-21 13:20:00,215.31,215.65,215.29,215.51,2200.0,173.3838,173.6576,173.3677,173.5449,2200.0
2012-03-21 13:30:00,215.61,215.63,215.13,215.21,5500.0,173.6254,173.6415,173.2389,173.3033,5500.0
2012-03-21 13:40:00,215.14,215.22,214.98,215.1,4700.0,173.2469,173.3113,173.1181,173.2147,4700.0
2012-03-21 13:50:00,215.1,215.34,215.1,215.23,5200.0,173.2147,173.408,173.2147,173.3194,5200.0
2012-03-21 14:00:00,215.21,215.58,215.2,215.58,13100.0,173.3033,173.6012,173.2952,173.6012,13100.0
2012-03-21 14:10:00,215.49,215.73,215.41,215.73,4000.0,173.5288,173.722,173.4643,173.722,4000.0
2012-03-21 14:20:00,215.73,215.75,215.53,215.53,3800.0,173.722,173.7381,173.561,173.561,3800.0
2012-03-21 14:30:00,215.53,215.84,215.45,215.56,3300.0,173.561,173.8106,173.4966,173.5851,3300.0
2012-03-21 14:40:00,215.56,215.68,215.48,215.68,3000.0,173.5851,173.6818,173.5207,173.6818,3000.0
2012-03-21 14:50:00,215.6,215.86,215.57,215.7,3000.0,173.6173,173.8267,173.5932,173.6979,3000.0
2012-03-21 15:00:00,215.71,216.0,215.6,215.98,3500.0,173.7059,173.9395,173.6173,173.9234,3500.0
2012-03-21 15:10:00,215.94,215.98,215.74,215.79,6300.0,173.8911,173.9234,173.7301,173.7703,6300.0
2012-03-21 15:20:00,215.79,215.79,215.51,215.52,7700.0,173.7703,173.7703,173.5449,173.5529,7700.0
2012-03-21 15:30:00,215.58,215.75,215.52,215.68,7600.0,173.6012,173.7381,173.5529,173.6818,7600.0
2012-03-21 15:40:00,215.64,215.7,215.03,215.06,15600.0,173.6496,173.6979,173.1583,173.1825,15600.0
2012-03-21 15:50:00,215.12,215.12,214.68,214.73,17200.0,173.2308,173.2308,172.8765,172.9168,17200.0
2012-03-22 09:30:00,213.71,214.05,212.34,212.59,22900.0,172.0954,172.3692,170.9921,171.1935,22900.0
2012-03-22 09:40:00,212.51,213.39,212.51,213.15,11800.0,171.129,171.8377,171.129,171.6444,11800.0
2012-03-22 09:50:00,213.06,213.15,212.8,213.13,11600.0,171.5719,171.6444,171.3626,171.6283,11600.0
2012-03-22 10:00:00,213.18,213.2,212.92,213.09,11100.0,171.6686,171.6847,171.4592,171.5961,11100.0
2012-03-22 10:10:00,213.09,213.54,213.05,213.21,8600.0,171.5961,171.9585,171.5639,171.6927,8600.0
2012-03-22 10:20:00,213.2,213.46,213.02,213.31,8800.0,171.6847,171.8941,171.5397,171.7733,8800.0
2012-03-22 10:30:00,213.2,213.2,212.58,212.58,3000.0,171.6847,171.6847,171.1854,171.1854,3000.0
2012-03-22 10:40:00,212.46,212.56,212.12,212.16,3000.0,171.0888,171.1693,170.815,170.8472,3000.0
2012-03-22 10:50:00,211.97,212.12,211.76,211.96,4800.0,170.6942,170.815,170.5251,170.6861,4800.0
2012-03-22 11:00:00,211.84,211.85,211.4,211.46,3000.0,170.5895,170.5976,170.2352,170.2835,3000.0
2012-03-22 11:10:00,211.49,211.77,211.45,211.45,6200.0,170.3077,170.5331,170.2755,170.2755,6200.0
2012-03-22 11:20:00,211.45,211.75,211.4,211.4,4900.0,170.2755,170.517,170.2352,170.2352,4900.0
2012-03-22 11:30:00,211.45,211.65,211.45,211.48,6300.0,170.2755,170.4365,170.2755,170.2996,6300.0
2012-03-22 11:40:00,211.52,211.52,211.28,211.41,15100.0,170.3318,170.3318,170.1386,170.2432,15100.0
2012-03-22 11:50:00,211.39,211.81,211.39,211.81,1700.0,170.2271,170.5654,170.2271,170.5654,1700.0
2012-03-22 12:00:00,212.39,213.02,212.31,213.02,8700.0,171.0324,171.5397,170.968,171.5397,8700.0
2012-03-22 12:10:00,213.04,213.41,213.04,213.2,8700.0,171.5558,171.8538,171.5558,171.6847,8700.0
2012-03-22 12:20:00,213.2,213.25,212.77,212.88,5800.0,171.6847,171.7249,171.3384,171.427,5800.0
2012-03-22 12:30:00,212.92,213.19,212.81,213.07,5500.0,171.4592,171.6766,171.3706,171.58,5500.0
2012-03-22 12:40:00,213.04,213.22,212.97,213.22,1600.0,171.5558,171.7008,171.4995,171.7008,1600.0
2012-03-22 12:50:00,213.11,213.47,213.11,213.41,4500.0,171.6122,171.9021,171.6122,171.8538,4500.0
2012-03-22 13:00:00,213.47,213.48,213.12,213.12,3600.0,171.9021,171.9102,171.6203,171.6203,3600.0
2012-03-22 13:10:00,213.14,213.49,213.14,213.34,4600.0,171.6364,171.9182,171.6364,171.7974,4600.0
2012-03-22 13:20:00,213.29,213.49,213.05,213.27,3200.0,171.7572,171.9182,171.5639,171.7411,3200.0
2012-03-22 13:30:00,213.25,213.64,213.25,213.62,3100.0,171.7249,172.039,171.7249,172.0229,3100.0
2012-03-22 13:40:00,213.62,213.67,213.57,213.61,5300.0,172.0229,172.0632,171.9826,172.0148,5300.0
2012-03-22 13:50:00,213.53,213.68,213.27,213.52,5500.0,171.9504,172.0712,171.7411,171.9424,5500.0
2012-03-22 14:00:00,213.51,213.6,213.33,213.33,7200.0,171.9343,172.0068,171.7894,171.7894,7200.0
2012-03-22 14:10:00,213.26,213.54,213.25,213.45,6600.0,171.733,171.9585,171.7249,171.886,6600.0
2012-03-22 14:20:00,213.43,213.56,213.21,213.47,8800.0,171.8699,171.9746,171.6927,171.9021,8800.0
2012-03-22 14:30:00,213.46,213.98,213.44,213.92,10700.0,171.8941,172.3128,171.878,172.2645,10700.0
2012-03-22 14:40:00,213.91,214.07,213.83,213.87,7000.0,172.2564,172.3853,172.192,172.2242,7000.0
2012-03-22 14:50:00,213.93,214.05,213.71,213.71,4600.0,172.2725,172.3692,172.0954,172.0954,4600.0
2012-03-22 15:00:00,213.7,213.81,213.48,213.74,7200.0,172.0873,172.1759,171.9102,172.1195,7200.0
2012-03-22 15:10:00,213.69,213.78,213.45,213.62,9500.0,172.0793,172.1517,171.886,172.0229,9500.0
2012-03-22 15:20:00,213.6,213.82,213.58,213.65,7100.0,172.0068,172.184,171.9907,172.0471,7100.0
2012-03-22 15:30:00,213.65,213.82,213.55,213.65,12600.0,172.0471,172.184,171.9665,172.0471,12600.0
2012-03-22 15:40:00,213.74,213.99,213.5,213.74,13100.0,172.1195,172.3209,171.9263,172.1195,13100.0
2012-03-22 15:50:00,213.67,213.8,213.4,213.56,16200.0,172.0632,172.1679,171.8457,171.9746,16200.0
2012-03-23 09:30:00,212.63,213.62,212.13,212.4,21400.0,171.2257,172.0229,170.823,171.0405,21400.0
2012-03-23 09:40:00,212.39,212.4,211.75,212.23,25900.0,171.0324,171.0405,170.517,170.9036,25900.0
2012-03-23 09:50:00,212.24,212.25,211.86,211.86,4500.0,170.9116,170.9197,170.6056,170.6056,4500.0
2012-03-23 10:00:00,211.59,211.63,211.0,211.0,8100.0,170.3882,170.4204,169.9131,169.9131,8100.0
2012-03-23 10:10:00,210.96,211.21,210.39,210.55,9600.0,169.8809,170.0822,169.4219,169.5507,9600.0
2012-03-23 10:20:00,210.6,210.6,210.16,210.34,2500.0,169.591,169.591,169.2366,169.3816,2500.0
2012-03-23 10:30:00,210.32,210.39,210.17,210.28,1800.0,169.3655,169.4219,169.2447,169.3333,1800.0
2012-03-23 10:40:00,210.43,210.95,210.4,210.95,2500.0,169.4541,169.8728,169.4299,169.8728,2500.0
2012-03-23 10:50:00,210.75,211.25,210.72,211.25,2400.0,169.7118,170.1144,169.6876,170.1144,2400.0
2012-03-23 11:00:00,211.15,211.31,211.08,211.23,3600.0,170.0339,170.1627,169.9775,170.0983,3600.0
2012-03-23 11:10:00,211.1,211.4,211.05,211.3,3400.0,169.9936,170.2352,169.9533,170.1547,3400.0
2012-03-23 11:20:00,211.28,211.5,211.25,211.47,1700.0,170.1386,170.3157,170.1144,170.2916,1700.0
2012-03-23 11:30:00,211.53,211.79,211.53,211.59,1100.0,170.3399,170.5492,170.3399,170.3882,1100.0
2012-03-23 11:40:00,211.63,211.87,211.55,211.81,3700.0,170.4204,170.6137,170.356,170.5654,3700.0
2012-03-23 11:50:00,211.73,212.15,211.6,211.96,2900.0,170.5009,170.8391,170.3962,170.6861,2900.0
2012-03-23 12:00:00,211.96,212.15,211.96,212.15,3500.0,170.6861,170.8391,170.6861,170.8391,3500.0
2012-03-23 12:10:00,212.12,212.14,211.93,212.1,1200.0,170.815,170.8311,170.662,170.7989,1200.0
2012-03-23 12:20:00,212.09,212.26,211.98,212.26,2600.0,170.7908,170.9277,170.7022,170.9277,2600.0
2012-03-23 12:30:00,212.33,212.41,212.24,212.35,1900.0,170.9841,171.0485,170.9116,171.0002,1900.0
2012-03-23 12:40:00,212.45,212.65,212.36,212.65,3700.0,171.0807,171.2418,171.0083,171.2418,3700.0
2012-03-23 12:50:00,212.64,212.92,212.58,212.92,2900.0,171.2337,171.4592,171.1854,171.4592,2900.0
2012-03-23 13:00:00,212.88,212.88,212.7,212.81,1800.0,171.427,171.427,171.282,171.3706,1800.0
2012-03-23 13:10:00,212.79,213.06,212.73,213.06,4000.0,171.3545,171.5719,171.3062,171.5719,4000.0
2012-03-23 13:20:00,212.99,213.39,212.99,213.36,3100.0,171.5156,171.8377,171.5156,171.8135,3100.0
2012-03-23 13:30:00,213.35,213.52,213.19,213.28,4600.0,171.8055,171.9424,171.6766,171.7491,4600.0
2012-03-23 13:40:00,213.33,213.5,213.29,213.38,5200.0,171.7894,171.9263,171.7572,171.8296,5200.0
2012-03-23 13:50:00,213.4,213.75,213.34,213.61,6400.0,171.8457,172.1276,171.7974,172.0148,6400.0
2012-03-23 14:00:00,213.62,213.84,213.58,213.79,6700.0,172.0229,172.2001,171.9907,172.1598,6700.0
2012-03-23 14:10:00,213.84,214.38,213.8,214.15,5800.0,172.2001,172.6349,172.1679,172.4497,5800.0
2012-03-23 14:20:00,214.16,214.45,214.11,214.44,5000.0,172.4577,172.6913,172.4175,172.6832,5000.0
2012-03-23 14:30:00,214.42,214.47,214.28,214.31,4600.0,172.6671,172.7074,172.5544,172.5785,4600.0
2012-03-23 14:40:00,214.43,214.8,214.17,214.8,7700.0,172.6752,172.9731,172.4658,172.9731,7700.0
2012-03-23 14:50:00,214.77,215.31,214.7,214.73,16300.0,172.949,173.3838,172.8926,172.9168,16300.0
2012-03-23 15:00:00,214.61,214.85,214.59,214.78,7200.0,172.8201,173.0134,172.804,172.957,7200.0
2012-03-23 15:10:00,214.78,214.94,214.49,214.91,17800.0,172.957,173.0859,172.7235,173.0617,17800.0
2012-03-23 15:20:00,215.02,215.17,214.78,215.14,10300.0,173.1503,173.2711,172.957,173.2469,10300.0
2012-03-23 15:30:00,215.06,215.33,215.06,215.29,13500.0,173.1825,173.3999,173.1825,173.3677,13500.0
2012-03-23 15:40:00,215.27,215.37,215.0,215.29,24500.0,173.3516,173.4321,173.1342,173.3677,24500.0
2012-03-23 15:50:00,215.29,215.42,214.87,214.9,49000.0,173.3677,173.4724,173.0295,173.0537,49000.0
2012-03-26 09:30:00,216.57,218.0,216.11,217.52,33700.0,174.3985,175.55,174.028,175.1635,33700.0
2012-03-26 09:40:00,217.51,218.27,217.44,217.78,25900.0,175.1554,175.7674,175.0991,175.3728,25900.0
2012-03-26 09:50:00,217.48,217.63,217.18,217.59,5200.0,175.1313,175.2521,174.8897,175.2198,5200.0
2012-03-26 10:00:00,217.42,217.59,217.03,217.15,7600.0,175.0829,175.2198,174.7689,174.8655,7600.0
2012-03-26 10:10:00,217.12,217.29,217.0,217.16,4300.0,174.8414,174.9783,174.7447,174.8736,4300.0
2012-03-26 10:20:00,217.04,217.09,216.87,217.09,1900.0,174.7769,174.8172,174.64,174.8172,1900.0
2012-03-26 10:30:00,217.01,217.01,216.7,216.92,1400.0,174.7528,174.7528,174.5031,174.6803,1400.0
2012-03-26 10:40:00,216.79,216.88,216.7,216.73,2300.0,174.5756,174.6481,174.5031,174.5273,2300.0
2012-03-26 10:50:00,216.75,216.89,216.74,216.82,1700.0,174.5434,174.6562,174.5354,174.5998,1700.0
2012-03-26 11:00:00,216.76,216.94,216.72,216.9,2900.0,174.5515,174.6964,174.5193,174.6642,2900.0
2012-03-26 11:10:00,216.7,216.86,216.7,216.81,2000.0,174.5031,174.632,174.5031,174.5917,2000.0
2012-03-26 11:20:00,216.81,217.16,216.78,217.01,16200.0,174.5917,174.8736,174.5676,174.7528,16200.0
2012-03-26 11:30:00,217.0,217.27,216.96,217.18,6500.0,174.7447,174.9622,174.7125,174.8897,6500.0
2012-03-26 11:40:00,217.17,217.3,216.96,217.1,1700.0,174.8816,174.9863,174.7125,174.8253,1700.0
2012-03-26 11:50:00,217.12,217.34,217.12,217.27,3200.0,174.8414,175.0185,174.8414,174.9622,3200.0
2012-03-26 12:00:00,217.27,217.35,217.24,217.24,1600.0,174.9622,175.0266,174.938,174.938,1600.0
2012-03-26 12:10:00,217.32,217.32,217.05,217.06,3200.0,175.0024,175.0024,174.785,174.793,3200.0
2012-03-26 12:20:00,217.02,217.11,216.76,217.11,7300.0,174.7608,174.8333,174.5515,174.8333,7300.0
2012-03-26 12:30:00,217.08,217.08,216.93,217.06,1600.0,174.8092,174.8092,174.6884,174.793,1600.0
2012-03-26 12:40:00,216.93,217.17,216.85,217.17,3700.0,174.6884,174.8816,174.6239,174.8816,3700.0
2012-03-26 12:50:00,217.12,217.33,217.11,217.26,3900.0,174.8414,175.0105,174.8333,174.9541,3900.0
2012-03-26 13:00:00,217.25,217.39,217.23,217.3,3000.0,174.946,175.0588,174.9299,174.9863,3000.0
2012-03-26 13:10:00,217.22,217.33,217.16,217.33,1400.0,174.9219,175.0105,174.8736,175.0105,1400.0
2012-03-26 13:20:00,217.24,217.38,217.12,217.34,1800.0,174.938,175.0507,174.8414,175.0185,1800.0
2012-03-26 13:30:00,217.32,217.56,217.28,217.44,6600.0,175.0024,175.1957,174.9702,175.0991,6600.0
2012-03-26 13:40:00,217.41,217.56,217.3,217.41,2700.0,175.0749,175.1957,174.9863,175.0749,2700.0
2012-03-26 13:50:00,217.39,217.39,217.3,217.38,2700.0,175.0588,175.0588,174.9863,175.0507,2700.0
2012-03-26 14:00:00,217.29,217.3,217.15,217.27,8600.0,174.9783,174.9863,174.8655,174.9622,8600.0
2012-03-26 14:10:00,217.19,217.31,217.14,217.23,4500.0,174.8977,174.9944,174.8575,174.9299,4500.0
2012-03-26 14:20:00,217.24,217.37,217.21,217.27,5300.0,174.938,175.0427,174.9138,174.9622,5300.0
2012-03-26 14:30:00,217.25,217.29,217.09,217.12,7400.0,174.946,174.9783,174.8172,174.8414,7400.0
2012-03-26 14:40:00,217.06,217.31,217.06,217.15,8000.0,174.793,174.9944,174.793,174.8655,8000.0
2012-03-26 14:50:00,217.2,217.48,217.11,217.32,8100.0,174.9058,175.1313,174.8333,175.0024,8100.0
2012-03-26 15:00:00,217.26,217.61,217.24,217.42,4800.0,174.9541,175.2359,174.938,175.0829,4800.0
2012-03-26 15:10:00,217.5,217.65,217.49,217.64,7400.0,175.1474,175.2682,175.1393,175.2601,7400.0
2012-03-26 15:20:00,217.69,217.69,217.49,217.51,4400.0,175.3004,175.3004,175.1393,175.1554,4400.0
2012-03-26 15:30:00,217.51,217.51,217.29,217.4,6500.0,175.1554,175.1554,174.9783,175.0668,6500.0
2012-03-26 15:40:00,217.39,217.96,217.35,217.96,19900.0,175.0588,175.5178,175.0266,175.5178,19900.0
2012-03-26 15:50:00,217.94,217.98,217.72,217.96,27500.0,175.5017,175.5339,175.3245,175.5178,27500.0
2012-03-27 09:30:00,218.26,219.45,217.71,219.41,38700.0,175.7594,176.7177,175.3165,176.6854,38700.0
2012-03-27 09:40:00,219.42,219.99,219.42,219.94,26000.0,176.6935,177.1525,176.6935,177.1122,26000.0
2012-03-27 09:50:00,219.95,220.37,219.94,220.26,15200.0,177.1203,177.4585,177.1122,177.3699,15200.0
2012-03-27 10:00:00,220.32,220.32,220.02,220.18,15500.0,177.4182,177.4182,177.1767,177.3055,15500.0
2012-03-27 10:10:00,220.15,220.44,220.15,220.42,9400.0,177.2813,177.5149,177.2813,177.4988,9400.0
2012-03-27 10:20:00,220.36,220.91,220.19,220.91,14900.0,177.4505,177.8934,177.3136,177.8934,14900.0
2012-03-27 10:30:00,220.9,221.14,220.69,221.14,15700.0,177.8853,178.0786,177.7162,178.0786,15700.0
2012-03-27 10:40:00,221.14,221.77,221.04,221.56,13600.0,178.0786,178.5859,177.998,178.4168,13600.0
2012-03-27 10:50:00,221.56,221.79,221.13,221.79,12100.0,178.4168,178.602,178.0705,178.602,12100.0
2012-03-27 11:00:00,221.75,221.78,221.36,221.5,8500.0,178.5698,178.5939,178.2557,178.3685,8500.0
2012-03-27 11:10:00,221.45,221.52,221.0,221.2,10800.0,178.3282,178.3846,177.9658,178.1269,10800.0
2012-03-27 11:20:00,221.38,221.46,221.24,221.29,3700.0,178.2718,178.3363,178.1591,178.1994,3700.0
2012-03-27 11:30:00,221.31,221.56,221.24,221.29,7500.0,178.2155,178.4168,178.1591,178.1994,7500.0
2012-03-27 11:40:00,221.39,221.44,221.21,221.32,7200.0,178.2799,178.3202,178.1349,178.2235,7200.0
2012-03-27 11:50:00,221.42,221.84,221.4,221.76,9100.0,178.304,178.6423,178.2879,178.5778,9100.0
2012-03-27 12:00:00,221.75,221.79,221.64,221.73,5200.0,178.5698,178.602,178.4812,178.5537,5200.0
2012-03-27 12:10:00,221.73,221.83,221.62,221.73,4600.0,178.5537,178.6342,178.4651,178.5537,4600.0
2012-03-27 12:20:00,221.53,221.56,221.36,221.47,7600.0,178.3926,178.4168,178.2557,178.3443,7600.0
2012-03-27 12:30:00,221.45,221.5,220.98,221.0,5500.0,178.3282,178.3685,177.9497,177.9658,5500.0
2012-03-27 12:40:00,221.0,221.06,220.8,220.8,5100.0,177.9658,178.0141,177.8048,177.8048,5100.0
2012-03-27 12:50:00,220.74,220.74,220.51,220.6,6600.0,177.7565,177.7565,177.5712,177.6437,6600.0
2012-03-27 13:00:00,220.66,220.89,220.51,220.61,7400.0,177.692,177.8773,177.5712,177.6518,7400.0
2012-03-27 13:10:00,220.63,220.66,220.37,220.48,7200.0,177.6679,177.692,177.4585,177.5471,7200.0
2012-03-27 13:20:00,220.47,220.62,220.46,220.6,6700.0,177.539,177.6598,177.531,177.6437,6700.0
2012-03-27 13:30:00,220.63,220.69,220.23,220.3,6100.0,177.6679,177.7162,177.3458,177.4021,6100.0
2012-03-27 13:40:00,220.32,220.32,220.15,220.32,5200.0,177.4182,177.4182,177.2813,177.4182,5200.0
2012-03-27 13:50:00,220.39,220.45,220.12,220.33,7400.0,177.4746,177.5229,177.2572,177.4263,7400.0
2012-03-27 14:00:00,220.3,220.31,219.99,220.06,4900.0,177.4021,177.4102,177.1525,177.2089,4900.0
2012-03-27 14:10:00,220.07,220.25,220.06,220.2,5300.0,177.2169,177.3619,177.2089,177.3216,5300.0
2012-03-27 14:20:00,220.19,220.27,219.94,220.06,9100.0,177.3136,177.378,177.1122,177.2089,9100.0
2012-03-27 14:30:00,220.04,220.07,219.74,219.74,5400.0,177.1928,177.2169,176.9512,176.9512,5400.0
2012-03-27 14:40:00,219.73,219.76,219.68,219.7,5000.0,176.9431,176.9673,176.9029,176.919,5000.0
2012-03-27 14:50:00,219.73,219.85,219.56,219.85,8200.0,176.9431,177.0398,176.8062,177.0398,8200.0
2012-03-27 15:00:00,219.86,219.98,219.76,219.95,7400.0,177.0478,177.1445,176.9673,177.1203,7400.0
2012-03-27 15:10:00,219.95,219.96,219.69,219.87,8300.0,177.1203,177.1283,176.9109,177.0559,8300.0
2012-03-27 15:20:00,219.89,219.91,219.61,219.65,7500.0,177.072,177.0881,176.8465,176.8787,7500.0
2012-03-27 15:30:00,219.69,219.77,219.43,219.61,11400.0,176.9109,176.9753,176.7016,176.8465,11400.0
2012-03-27 15:40:00,219.59,219.64,219.05,219.21,14700.0,176.8304,176.8707,176.3955,176.5244,14700.0
2012-03-27 15:50:00,219.21,219.45,219.14,219.37,24400.0,176.5244,176.7177,176.468,176.6532,24400.0
2012-03-28 09:30:00,218.88,218.88,217.46,217.6,43500.0,176.2586,176.2586,175.1152,175.2279,43500.0
2012-03-28 09:40:00,217.6,217.64,215.77,215.77,10100.0,175.2279,175.2601,173.7542,173.7542,10100.0
2012-03-28 09:50:00,215.7,216.03,215.63,215.77,4700.0,173.6979,173.9636,173.6415,173.7542,4700.0
2012-03-28 10:00:00,215.77,216.2,215.77,216.03,7200.0,173.7542,174.1005,173.7542,173.9636,7200.0
2012-03-28 10:10:00,216.17,216.53,216.01,216.43,4700.0,174.0764,174.3663,173.9475,174.2857,4700.0
2012-03-28 10:20:00,216.43,216.66,216.34,216.65,4400.0,174.2857,174.4709,174.2132,174.4629,4400.0
2012-03-28 10:30:00,216.56,216.64,216.05,216.24,5300.0,174.3904,174.4548,173.9797,174.1327,5300.0
2012-03-28 10:40:00,216.24,216.24,215.85,216.19,2200.0,174.1327,174.1327,173.8187,174.0925,2200.0
2012-03-28 10:50:00,216.11,216.42,215.8,216.42,4100.0,174.028,174.2777,173.7784,174.2777,4100.0
2012-03-28 11:00:00,216.42,216.56,215.72,215.72,5500.0,174.2777,174.3904,173.714,173.714,5500.0
2012-03-28 11:10:00,215.71,216.11,215.71,215.98,2800.0,173.7059,174.028,173.7059,173.9234,2800.0
2012-03-28 11:20:00,215.81,215.83,215.57,215.82,4000.0,173.7865,173.8026,173.5932,173.7945,4000.0
2012-03-28 11:30:00,215.57,215.8,215.51,215.6,1400.0,173.5932,173.7784,173.5449,173.6173,1400.0
2012-03-28 11:40:00,215.66,215.66,215.0,215.0,2900.0,173.6657,173.6657,173.1342,173.1342,2900.0
2012-03-28 11:50:00,215.0,215.0,214.06,214.35,8200.0,173.1342,173.1342,172.3772,172.6108,8200.0
2012-03-28 12:00:00,214.3,214.58,214.13,214.58,2900.0,172.5705,172.796,172.4336,172.796,2900.0
2012-03-28 12:10:00,214.44,215.03,214.3,214.81,2000.0,172.6832,173.1583,172.5705,172.9812,2000.0
2012-03-28 12:20:00,214.89,215.05,214.85,215.04,2200.0,173.0456,173.1744,173.0134,173.1664,2200.0
2012-03-28 12:30:00,214.93,214.95,214.76,214.91,2700.0,173.0778,173.0939,172.9409,173.0617,2700.0
2012-03-28 12:40:00,214.8,215.12,214.8,215.04,2100.0,172.9731,173.2308,172.9731,173.1664,2100.0
2012-03-28 12:50:00,214.98,215.09,214.83,215.09,2300.0,173.1181,173.2067,172.9973,173.2067,2300.0
2012-03-28 13:00:00,215.11,215.13,215.0,215.06,4300.0,173.2228,173.2389,173.1342,173.1825,4300.0
2012-03-28 13:10:00,214.95,215.01,214.7,214.75,1800.0,173.0939,173.1422,172.8926,172.9329,1800.0
2012-03-28 13:20:00,214.79,214.83,214.38,214.51,3400.0,172.9651,172.9973,172.6349,172.7396,3400.0
2012-03-28 13:30:00,214.56,214.7,214.38,214.64,3100.0,172.7799,172.8926,172.6349,172.8443,3100.0
2012-03-28 13:40:00,214.74,214.89,214.6,214.68,3100.0,172.9248,173.0456,172.8121,172.8765,3100.0
2012-03-28 13:50:00,214.59,214.73,214.54,214.73,3100.0,172.804,172.9168,172.7638,172.9168,3100.0
2012-03-28 14:00:00,214.65,214.65,214.23,214.24,3700.0,172.8523,172.8523,172.5141,172.5222,3700.0
2012-03-28 14:10:00,214.15,214.51,214.03,214.25,4000.0,172.4497,172.7396,172.3531,172.5302,4000.0
2012-03-28 14:20:00,214.31,214.68,214.31,214.55,6500.0,172.5785,172.8765,172.5785,172.7718,6500.0
2012-03-28 14:30:00,214.64,215.07,214.51,214.98,7200.0,172.8443,173.1905,172.7396,173.1181,7200.0
2012-03-28 14:40:00,215.07,215.47,214.93,215.47,2200.0,173.1905,173.5127,173.0778,173.5127,2200.0
2012-03-28 14:50:00,215.48,215.77,215.38,215.77,2800.0,173.5207,173.7542,173.4402,173.7542,2800.0
2012-03-28 15:00:00,215.77,216.07,215.77,215.91,3600.0,173.7542,173.9958,173.7542,173.867,3600.0
2012-03-28 15:10:00,215.92,215.96,215.63,215.8,3500.0,173.875,173.9072,173.6415,173.7784,3500.0
2012-03-28 15:20:00,215.84,216.32,215.75,216.21,7600.0,173.8106,174.1971,173.7381,174.1086,7600.0
2012-03-28 15:30:00,216.14,216.29,215.9,216.15,8900.0,174.0522,174.173,173.8589,174.0602,8900.0
2012-03-28 15:40:00,216.17,216.35,216.02,216.18,15500.0,174.0764,174.2213,173.9556,174.0844,15500.0
2012-03-28 15:50:00,216.24,216.48,216.13,216.27,18600.0,174.1327,174.326,174.0441,174.1569,18600.0
2012-03-29 09:30:00,215.16,215.5,214.56,214.84,18100.0,173.263,173.5368,172.7799,173.0053,18100.0
2012-03-29 09:40:00,214.61,215.29,214.26,215.02,8900.0,172.8201,173.3677,172.5383,173.1503,8900.0
2012-03-29 09:50:00,215.0,215.24,214.71,214.72,5000.0,173.1342,173.3274,172.9007,172.9087,5000.0
2012-03-29 10:00:00,215.18,216.1,215.11,216.08,6400.0,173.2791,174.02,173.2228,174.0039,6400.0
2012-03-29 10:10:00,215.92,216.11,215.8,215.8,5200.0,173.875,174.028,173.7784,173.7784,5200.0
2012-03-29 10:20:00,215.86,216.09,215.79,215.79,5100.0,173.8267,174.0119,173.7703,173.7703,5100.0
2012-03-29 10:30:00,215.74,215.9,215.51,215.78,3600.0,173.7301,173.8589,173.5449,173.7623,3600.0
2012-03-29 10:40:00,215.92,216.28,215.92,216.11,3900.0,173.875,174.1649,173.875,174.028,3900.0
2012-03-29 10:50:00,216.06,216.38,216.01,216.36,8400.0,173.9878,174.2455,173.9475,174.2294,8400.0
2012-03-29 11:00:00,216.33,216.53,216.06,216.06,17400.0,174.2052,174.3663,173.9878,173.9878,17400.0
2012-03-29 11:10:00,216.03,216.03,215.65,215.7,3500.0,173.9636,173.9636,173.6576,173.6979,3500.0
2012-03-29 11:20:00,215.86,216.31,215.59,215.63,4300.0,173.8267,174.1891,173.6093,173.6415,4300.0
2012-03-29 11:30:00,215.51,215.73,215.42,215.49,2100.0,173.5449,173.722,173.4724,173.5288,2100.0
2012-03-29 11:40:00,215.75,216.2,215.7,216.08,3600.0,173.7381,174.1005,173.6979,174.0039,3600.0
2012-03-29 11:50:00,216.07,216.07,215.76,215.96,4800.0,173.9958,173.9958,173.7462,173.9072,4800.0
2012-03-29 12:00:00,216.0,216.09,215.92,215.98,8100.0,173.9395,174.0119,173.875,173.9234,8100.0
2012-03-29 12:10:00,215.91,215.91,215.48,215.48,3000.0,173.867,173.867,173.5207,173.5207,3000.0
2012-03-29 12:20:00,215.48,215.71,215.3,215.57,1600.0,173.5207,173.7059,173.3758,173.5932,1600.0
2012-03-29 12:30:00,215.38,215.76,215.34,215.69,2800.0,173.4402,173.7462,173.408,173.6898,2800.0
2012-03-29 12:40:00,215.68,215.94,215.68,215.89,1300.0,173.6818,173.8911,173.6818,173.8509,1300.0
2012-03-29 12:50:00,215.94,216.41,215.89,216.36,5000.0,173.8911,174.2696,173.8509,174.2294,5000.0
2012-03-29 13:00:00,216.44,216.44,216.01,216.02,4000.0,174.2938,174.2938,173.9475,173.9556,4000.0
2012-03-29 13:10:00,216.02,216.02,215.86,215.9,1600.0,173.9556,173.9556,173.8267,173.8589,1600.0
2012-03-29 13:20:00,215.9,216.05,215.85,215.98,2200.0,173.8589,173.9797,173.8187,173.9234,2200.0
2012-03-29 13:30:00,216.04,216.19,216.0,216.1,4900.0,173.9717,174.0925,173.9395,174.02,4900.0
2012-03-29 13:40:00,216.11,216.15,215.74,215.83,2600.0,174.028,174.0602,173.7301,173.8026,2600.0
2012-03-29 13:50:00,215.72,215.92,215.68,215.79,2700.0,173.714,173.875,173.6818,173.7703,2700.0
2012-03-29 14:00:00,215.92,216.25,215.92,216.19,4000.0,173.875,174.1408,173.875,174.0925,4000.0
2012-03-29 14:10:00,216.12,216.47,216.08,216.47,7300.0,174.0361,174.3179,174.0039,174.3179,7300.0
2012-03-29 14:20:00,216.38,216.58,216.26,216.49,11900.0,174.2455,174.4065,174.1488,174.334,11900.0
2012-03-29 14:30:00,216.4,216.67,216.24,216.67,2000.0,174.2616,174.479,174.1327,174.479,2000.0
2012-03-29 14:40:00,216.61,216.83,216.57,216.79,2300.0,174.4307,174.6078,174.3985,174.5756,2300.0
2012-03-29 14:50:00,216.78,216.94,216.7,216.7,2600.0,174.5676,174.6964,174.5031,174.5031,2600.0
2012-03-29 15:00:00,216.67,216.81,216.54,216.69,4700.0,174.479,174.5917,174.3743,174.4951,4700.0
2012-03-29 15:10:00,216.8,217.47,216.8,217.37,6000.0,174.5837,175.1232,174.5837,175.0427,6000.0
2012-03-29 15:20:00,217.3,217.39,216.76,216.76,6400.0,174.9863,175.0588,174.5515,174.5515,6400.0
2012-03-29 15:30:00,216.78,217.32,216.74,217.14,12500.0,174.5676,175.0024,174.5354,174.8575,12500.0
2012-03-29 15:40:00,217.14,217.65,217.13,217.55,16000.0,174.8575,175.2682,174.8494,175.1876,16000.0
2012-03-29 15:50:00,217.57,217.79,217.44,217.47,16100.0,175.2037,175.3809,175.0991,175.1232,16100.0
2012-03-30 09:30:00,218.04,218.29,217.27,217.36,13000.0,175.5822,175.7835,174.9622,175.0346,13000.0
2012-03-30 09:40:00,217.19,217.19,216.5,216.8,18200.0,174.8977,174.8977,174.3421,174.5837,18200.0
2012-03-30 09:50:00,216.65,217.1,216.59,216.59,3000.0,174.4629,174.8253,174.4146,174.4146,3000.0
2012-03-30 10:00:00,216.59,216.81,216.57,216.59,2200.0,174.4146,174.5917,174.3985,174.4146,2200.0
2012-03-30 10:10:00,216.59,216.59,216.12,216.12,2700.0,174.4146,174.4146,174.0361,174.0361,2700.0
2012-03-30 10:20:00,216.16,216.16,215.78,216.01,2600.0,174.0683,174.0683,173.7623,173.9475,2600.0
2012-03-30 10:30:00,215.98,216.14,215.49,215.57,4600.0,173.9234,174.0522,173.5288,173.5932,4600.0
2012-03-30 10:40:00,215.56,215.6,215.35,215.51,2800.0,173.5851,173.6173,173.416,173.5449,2800.0
2012-03-30 10:50:00,215.47,215.61,215.09,215.11,5800.0,173.5127,173.6254,173.2067,173.2228,5800.0
2012-03-30 11:00:00,215.28,215.63,215.13,215.13,6700.0,173.3597,173.6415,173.2389,173.2389,6700.0
2012-03-30 11:10:00,215.09,215.56,215.09,215.56,4600.0,173.2067,173.5851,173.2067,173.5851,4600.0
2012-03-30 11:20:00,215.44,215.77,215.44,215.77,4000.0,173.4885,173.7542,173.4885,173.7542,4000.0
2012-03-30 11:30:00,215.65,215.98,215.65,215.89,2100.0,173.6576,173.9234,173.6576,173.8509,2100.0
2012-03-30 11:40:00,215.98,215.99,215.82,215.82,1600.0,173.9234,173.9314,173.7945,173.7945,1600.0
2012-03-30 11:50:00,215.93,216.09,215.83,216.07,1600.0,173.8831,174.0119,173.8026,173.9958,1600.0
2012-03-30 12:00:00,215.89,215.94,215.8,215.87,500.0,173.8509,173.8911,173.7784,173.8348,500.0
2012-03-30 12:10:00,215.76,215.9,215.75,215.9,1400.0,173.7462,173.8589,173.7381,173.8589,1400.0
2012-03-30 12:20:00,215.84,215.94,215.78,215.9,900.0,173.8106,173.8911,173.7623,173.8589,900.0
2012-03-30 12:30:00,215.81,215.85,215.73,215.81,2400.0,173.7865,173.8187,173.722,173.7865,2400.0
2012-03-30 12:40:00,215.83,215.95,215.72,215.76,10400.0,173.8026,173.8992,173.714,173.7462,10400.0
2012-03-30 12:50:00,215.82,215.82,215.63,215.63,2800.0,173.7945,173.7945,173.6415,173.6415,2800.0
2012-03-30 13:00:00,215.67,215.73,215.52,215.72,1800.0,173.6737,173.722,173.5529,173.714,1800.0
2012-03-30 13:10:00,215.75,215.75,215.69,215.69,2800.0,173.7381,173.7381,173.6898,173.6898,2800.0
2012-03-30 13:20:00,215.74,215.74,215.6,215.66,4500.0,173.7301,173.7301,173.6173,173.6657,4500.0
2012-03-30 13:30:00,215.64,215.75,215.61,215.65,3700.0,173.6496,173.7381,173.6254,173.6576,3700.0
2012-03-30 13:40:00,215.65,215.75,215.6,215.6,2400.0,173.6576,173.7381,173.6173,173.6173,2400.0
2012-03-30 13:50:00,215.66,215.85,215.65,215.83,1600.0,173.6657,173.8187,173.6576,173.8026,1600.0
2012-03-30 14:00:00,215.92,216.24,215.92,216.19,1600.0,173.875,174.1327,173.875,174.0925,1600.0
2012-03-30 14:10:00,216.24,216.36,216.21,216.33,4100.0,174.1327,174.2294,174.1086,174.2052,4100.0
2012-03-30 14:20:00,216.36,216.46,216.15,216.15,3900.0,174.2294,174.3099,174.0602,174.0602,3900.0
2012-03-30 14:30:00,216.26,216.26,216.04,216.16,3200.0,174.1488,174.1488,173.9717,174.0683,3200.0
2012-03-30 14:40:00,216.16,216.45,216.16,216.37,1800.0,174.0683,174.3018,174.0683,174.2374,1800.0
2012-03-30 14:50:00,216.31,216.31,215.9,215.9,1000.0,174.1891,174.1891,173.8589,173.8589,1000.0
2012-03-30 15:00:00,216.02,216.11,215.84,215.91,4100.0,173.9556,174.028,173.8106,173.867,4100.0
2012-03-30 15:10:00,215.83,215.99,215.75,215.99,5400.0,173.8026,173.9314,173.7381,173.9314,5400.0
2012-03-30 15:20:00,215.92,215.98,215.62,215.62,7000.0,173.875,173.9234,173.6335,173.6335,7000.0
2012-03-30 15:30:00,215.62,216.16,215.62,215.98,7800.0,173.6335,174.0683,173.6335,173.9234,7800.0
2012-03-30 15:40:00,215.91,215.96,214.97,215.0,34100.0,173.867,173.9072,173.11,173.1342,34100.0
2012-03-30 15:50:00,215.07,215.48,214.93,214.93,45400.0,173.1905,173.5207,173.0778,173.0778,45400.0
2012-04-02 09:30:00,214.65,215.39,213.63,214.22,21000.0,172.8523,173.4482,172.031,172.5061,21000.0
2012-04-02 09:40:00,214.22,215.53,214.22,215.43,17100.0,172.5061,173.561,172.5061,173.4804,17100.0
2012-04-02 09:50:00,215.34,215.59,214.15,214.29,8900.0,173.408,173.6093,172.4497,172.5624,8900.0
2012-04-02 10:00:00,214.5,215.87,214.5,215.67,5100.0,172.7315,173.8348,172.7315,173.6737,5100.0
2012-04-02 10:10:00,215.76,216.8,215.76,216.73,5700.0,173.7462,174.5837,173.7462,174.5273,5700.0
2012-04-02 10:20:00,216.71,216.8,216.31,216.31,5600.0,174.5112,174.5837,174.1891,174.1891,5600.0
2012-04-02 10:30:00,216.43,216.91,216.43,216.76,4700.0,174.2857,174.6723,174.2857,174.5515,4700.0
2012-04-02 10:40:00,216.73,216.89,216.69,216.76,3800.0,174.5273,174.6562,174.4951,174.5515,3800.0
2012-04-02 10:50:00,216.95,216.99,216.55,216.77,3700.0,174.7045,174.7367,174.3824,174.5595,3700.0
2012-04-02 11:00:00,216.95,217.03,216.45,216.54,3600.0,174.7045,174.7689,174.3018,174.3743,3600.0
2012-04-02 11:10:00,216.79,216.95,216.47,216.47,5200.0,174.5756,174.7045,174.3179,174.3179,5200.0
2012-04-02 11:20:00,216.55,216.93,216.55,216.93,3200.0,174.3824,174.6884,174.3824,174.6884,3200.0
2012-04-02 11:30:00,216.84,216.91,216.75,216.83,3000.0,174.6159,174.6723,174.5434,174.6078,3000.0
2012-04-02 11:40:00,216.81,217.57,216.8,217.45,4900.0,174.5917,175.2037,174.5837,175.1071,4900.0
2012-04-02 11:50:00,217.63,217.78,217.45,217.73,2200.0,175.2521,175.3728,175.1071,175.3326,2200.0
2012-04-02 12:00:00,217.7,218.1,217.48,218.05,5600.0,175.3084,175.6305,175.1313,175.5903,5600.0
2012-04-02 12:10:00,218.13,218.22,218.01,218.21,7200.0,175.6547,175.7272,175.5581,175.7191,7200.0
2012-04-02 12:20:00,218.29,218.47,218.27,218.43,1600.0,175.7835,175.9285,175.7674,175.8963,1600.0
2012-04-02 12:30:00,218.43,218.43,218.31,218.33,2200.0,175.8963,175.8963,175.7996,175.8157,2200.0
2012-04-02 12:40:00,218.44,218.62,218.4,218.62,3300.0,175.9043,176.0493,175.8721,176.0493,3300.0
2012-04-02 12:50:00,218.51,218.75,218.44,218.44,5300.0,175.9607,176.154,175.9043,175.9043,5300.0
2012-04-02 13:00:00,218.44,218.44,218.27,218.38,1600.0,175.9043,175.9043,175.7674,175.856,1600.0
2012-04-02 13:10:00,218.35,218.49,218.04,218.2,3000.0,175.8319,175.9446,175.5822,175.7111,3000.0
2012-04-02 13:20:00,218.21,218.25,218.17,218.25,2400.0,175.7191,175.7513,175.6869,175.7513,2400.0
2012-04-02 13:30:00,218.3,218.48,218.16,218.16,2800.0,175.7916,175.9365,175.6789,175.6789,2800.0
2012-04-02 13:40:00,218.18,218.23,218.16,218.19,700.0,175.695,175.7352,175.6789,175.703,700.0
2012-04-02 13:50:00,218.12,218.25,218.1,218.22,2200.0,175.6466,175.7513,175.6305,175.7272,2200.0
2012-04-02 14:00:00,218.22,218.28,217.96,217.97,1600.0,175.7272,175.7755,175.5178,175.5258,1600.0
2012-04-02 14:10:00,217.96,218.38,217.93,218.38,5700.0,175.5178,175.856,175.4936,175.856,5700.0
2012-04-02 14:20:00,218.49,218.67,218.37,218.46,7700.0,175.9446,176.0895,175.848,175.9204,7700.0
2012-04-02 14:30:00,218.46,218.78,218.46,218.71,3400.0,175.9204,176.1781,175.9204,176.1218,3400.0
2012-04-02 14:40:00,218.7,218.91,218.7,218.91,4200.0,176.1137,176.2828,176.1137,176.2828,4200.0
2012-04-02 14:50:00,218.97,219.0,218.77,218.94,5000.0,176.3311,176.3553,176.1701,176.307,5000.0
2012-04-02 15:00:00,219.01,219.07,218.9,218.98,8500.0,176.3633,176.4117,176.2748,176.3392,8500.0
2012-04-02 15:10:00,218.96,218.96,218.64,218.64,5400.0,176.3231,176.3231,176.0654,176.0654,5400.0
2012-04-02 15:20:00,218.7,218.97,218.58,218.67,9300.0,176.1137,176.3311,176.0171,176.0895,9300.0
2012-04-02 15:30:00,218.64,218.64,217.64,217.64,21600.0,176.0654,176.0654,175.2601,175.2601,21600.0
2012-04-02 15:40:00,217.63,218.03,217.53,217.61,12300.0,175.2521,175.5742,175.1715,175.2359,12300.0
2012-04-02 15:50:00,217.68,218.25,217.68,218.08,25200.0,175.2923,175.7513,175.2923,175.6144,25200.0
2012-04-03 09:30:00,218.23,219.96,216.75,218.42,13200.0,175.7352,177.1283,174.5434,175.8882,13200.0
2012-04-03 09:40:00,218.26,218.42,217.77,218.36,32200.0,175.7594,175.8882,175.3648,175.8399,32200.0
2012-04-03 09:50:00,218.38,218.68,218.33,218.51,5600.0,175.856,176.0976,175.8157,175.9607,5600.0
2012-04-03 10:00:00,218.13,218.68,218.12,218.57,3700.0,175.6547,176.0976,175.6466,176.009,3700.0
2012-04-03 10:10:00,218.62,218.82,218.26,218.26,7300.0,176.0493,176.2103,175.7594,175.7594,7300.0
2012-04-03 10:20:00,218.4,218.88,218.4,218.88,3500.0,175.8721,176.2586,175.8721,176.2586,3500.0
2012-04-03 10:30:00,218.98,219.12,218.8,218.98,4000.0,176.3392,176.4519,176.1942,176.3392,4000.0
2012-04-03 10:40:00,218.86,219.32,218.86,219.18,3300.0,176.2425,176.613,176.2425,176.5002,3300.0
2012-04-03 10:50:00,218.99,219.0,218.67,218.67,1600.0,176.3472,176.3553,176.0895,176.0895,1600.0
2012-04-03 11:00:00,218.7,218.73,218.49,218.51,3800.0,176.1137,176.1379,175.9446,175.9607,3800.0
2012-04-03 11:10:00,218.4,218.52,218.13,218.37,3400.0,175.8721,175.9687,175.6547,175.848,3400.0
2012-04-03 11:20:00,218.38,218.43,218.19,218.19,2400.0,175.856,175.8963,175.703,175.703,2400.0
2012-04-03 11:30:00,218.26,218.43,218.07,218.24,3400.0,175.7594,175.8963,175.6064,175.7433,3400.0
2012-04-03 11:40:00,218.26,218.49,218.2,218.42,3300.0,175.7594,175.9446,175.7111,175.8882,3300.0
2012-04-03 11:50:00,218.41,218.63,218.32,218.34,2800.0,175.8802,176.0573,175.8077,175.8238,2800.0
2012-04-03 12:00:00,218.48,218.48,218.0,218.12,2700.0,175.9365,175.9365,175.55,175.6466,2700.0
2012-04-03 12:10:00,218.12,218.32,217.89,218.13,4400.0,175.6466,175.8077,175.4614,175.6547,4400.0
2012-04-03 12:20:00,218.04,218.26,218.04,218.26,2000.0,175.5822,175.7594,175.5822,175.7594,2000.0
2012-04-03 12:30:00,218.11,218.11,217.86,217.98,4300.0,175.6386,175.6386,175.4373,175.5339,4300.0
2012-04-03 12:40:00,218.02,218.29,218.02,218.29,2600.0,175.5661,175.7835,175.5661,175.7835,2600.0
2012-04-03 12:50:00,218.34,218.48,218.34,218.4,1500.0,175.8238,175.9365,175.8238,175.8721,1500.0
2012-04-03 13:00:00,218.42,218.66,218.4,218.56,4600.0,175.8882,176.0815,175.8721,176.001,4600.0
2012-04-03 13:10:00,218.58,218.66,218.56,218.64,3100.0,176.0171,176.0815,176.001,176.0654,3100.0
2012-04-03 13:20:00,218.67,218.71,218.6,218.65,2900.0,176.0895,176.1218,176.0332,176.0734,2900.0
2012-04-03 13:30:00,218.66,218.69,218.55,218.63,3500.0,176.0815,176.1056,175.9929,176.0573,3500.0
2012-04-03 13:40:00,218.56,218.58,218.42,218.58,2900.0,176.001,176.0171,175.8882,176.0171,2900.0
2012-04-03 13:50:00,218.55,218.92,218.55,218.79,2200.0,175.9929,176.2909,175.9929,176.1862,2200.0
2012-04-03 14:00:00,218.6,218.67,217.8,217.8,9000.0,176.0332,176.0895,175.389,175.389,9000.0
2012-04-03 14:10:00,217.67,217.99,217.35,217.9,7500.0,175.2843,175.542,175.0266,175.4695,7500.0
2012-04-03 14:20:00,217.87,218.06,217.67,217.67,3000.0,175.4453,175.5983,175.2843,175.2843,3000.0
2012-04-03 14:30:00,217.78,217.91,217.58,217.64,5700.0,175.3728,175.4775,175.2118,175.2601,5700.0
2012-04-03 14:40:00,217.48,217.88,217.48,217.88,6300.0,175.1313,175.4534,175.1313,175.4534,6300.0
2012-04-03 14:50:00,217.94,218.23,217.8,217.97,4000.0,175.5017,175.7352,175.389,175.5258,4000.0
2012-04-03 15:00:00,217.97,218.85,217.95,218.8,7700.0,175.5258,176.2345,175.5097,176.1942,7700.0
2012-04-03 15:10:00,218.81,219.13,218.72,218.98,4100.0,176.2023,176.46,176.1298,176.3392,4100.0
2012-04-03 15:20:00,218.77,218.94,218.47,218.58,8300.0,176.1701,176.307,175.9285,176.0171,8300.0
2012-04-03 15:30:00,218.46,219.12,218.46,218.84,12800.0,175.9204,176.4519,175.9204,176.2264,12800.0
2012-04-03 15:40:00,218.83,219.39,218.78,219.31,12500.0,176.2184,176.6693,176.1781,176.6049,12500.0
2012-04-03 15:50:00,219.31,219.71,219.14,219.4,23100.0,176.6049,176.927,176.468,176.6774,23100.0
2012-04-04 09:30:00,218.24,218.34,216.92,217.76,39800.0,175.7433,175.8238,174.6803,175.3567,39800.0
2012-04-04 09:40:00,217.81,217.96,216.18,216.73,14400.0,175.397,175.5178,174.0844,174.5273,14400.0
2012-04-04 09:50:00,216.72,217.39,216.45,216.92,12400.0,174.5193,175.0588,174.3018,174.6803,12400.0
2012-04-04 10:00:00,217.12,217.31,216.91,217.15,4900.0,174.8414,174.9944,174.6723,174.8655,4900.0
2012-04-04 10:10:00,217.14,217.26,216.87,217.16,6800.0,174.8575,174.9541,174.64,174.8736,6800.0
2012-04-04 10:20:00,216.97,217.63,216.95,217.39,9900.0,174.7206,175.2521,174.7045,175.0588,9900.0
2012-04-04 10:30:00,217.2,217.41,216.89,217.06,7800.0,174.9058,175.0749,174.6562,174.793,7800.0
2012-04-04 10:40:00,216.94,217.11,216.6,216.81,7700.0,174.6964,174.8333,174.4226,174.5917,7700.0
2012-04-04 10:50:00,216.72,216.91,216.53,216.81,5400.0,174.5193,174.6723,174.3663,174.5917,5400.0
2012-04-04 11:00:00,217.02,217.2,216.98,217.13,8900.0,174.7608,174.9058,174.7286,174.8494,8900.0
2012-04-04 11:10:00,217.35,217.45,217.05,217.36,7100.0,175.0266,175.1071,174.785,175.0346,7100.0
2012-04-04 11:20:00,217.32,217.39,217.09,217.32,8200.0,175.0024,175.0588,174.8172,175.0024,8200.0
2012-04-04 11:30:00,217.3,217.37,217.11,217.37,4200.0,174.9863,175.0427,174.8333,175.0427,4200.0
2012-04-04 11:40:00,217.37,217.48,217.12,217.13,2900.0,175.0427,175.1313,174.8414,174.8494,2900.0
2012-04-04 11:50:00,217.13,217.3,217.01,217.12,4500.0,174.8494,174.9863,174.7528,174.8414,4500.0
2012-04-04 12:00:00,217.25,217.28,217.18,217.22,1600.0,174.946,174.9702,174.8897,174.9219,1600.0
2012-04-04 12:10:00,217.27,217.34,217.07,217.25,3600.0,174.9622,175.0185,174.8011,174.946,3600.0
2012-04-04 12:20:00,217.25,217.27,216.99,216.99,2800.0,174.946,174.9622,174.7367,174.7367,2800.0
2012-04-04 12:30:00,217.0,217.1,216.86,217.07,2100.0,174.7447,174.8253,174.632,174.8011,2100.0
2012-04-04 12:40:00,217.08,217.09,216.99,216.99,3500.0,174.8092,174.8172,174.7367,174.7367,3500.0
2012-04-04 12:50:00,217.03,217.29,217.03,217.2,3000.0,174.7689,174.9783,174.7689,174.9058,3000.0
2012-04-04 13:00:00,217.28,217.38,216.94,216.94,2700.0,174.9702,175.0507,174.6964,174.6964,2700.0
2012-04-04 13:10:00,217.02,217.23,217.02,217.23,5900.0,174.7608,174.9299,174.7608,174.9299,5900.0
2012-04-04 13:20:00,217.2,217.25,217.02,217.02,2600.0,174.9058,174.946,174.7608,174.7608,2600.0
2012-04-04 13:30:00,216.96,217.14,216.92,217.09,4200.0,174.7125,174.8575,174.6803,174.8172,4200.0
2012-04-04 13:40:00,217.12,217.27,217.09,217.18,11500.0,174.8414,174.9622,174.8172,174.8897,11500.0
2012-04-04 13:50:00,217.19,217.27,217.1,217.27,6200.0,174.8977,174.9622,174.8253,174.9622,6200.0
2012-04-04 14:00:00,217.21,217.25,217.02,217.02,3900.0,174.9138,174.946,174.7608,174.7608,3900.0
2012-04-04 14:10:00,216.99,217.14,216.99,217.02,3300.0,174.7367,174.8575,174.7367,174.7608,3300.0
2012-04-04 14:20:00,217.0,217.28,216.97,217.28,3500.0,174.7447,174.9702,174.7206,174.9702,3500.0
2012-04-04 14:30:00,217.15,217.25,217.07,217.17,5500.0,174.8655,174.946,174.8011,174.8816,5500.0
2012-04-04 14:40:00,217.16,217.46,217.11,217.4,4000.0,174.8736,175.1152,174.8333,175.0668,4000.0
2012-04-04 14:50:00,217.34,217.35,217.1,217.1,2700.0,175.0185,175.0266,174.8253,174.8253,2700.0
2012-04-04 15:00:00,217.1,217.57,217.08,217.57,2600.0,174.8253,175.2037,174.8092,175.2037,2600.0
2012-04-04 15:10:00,217.58,217.65,217.28,217.37,6000.0,175.2118,175.2682,174.9702,175.0427,6000.0
2012-04-04 15:20:00,217.3,217.42,217.2,217.26,5600.0,174.9863,175.0829,174.9058,174.9541,5600.0
2012-04-04 15:30:00,217.27,217.52,217.22,217.34,8400.0,174.9622,175.1635,174.9219,175.0185,8400.0
2012-04-04 15:40:00,217.39,217.65,217.1,217.65,12100.0,175.0588,175.2682,174.8253,175.2682,12100.0
2012-04-04 15:50:00,217.59,217.62,217.2,217.41,18300.0,175.2198,175.244,174.9058,175.0749,18300.0
2012-04-05 09:30:00,216.47,217.0,216.12,216.83,18900.0,174.3179,174.7447,174.0361,174.6078,18900.0
2012-04-05 09:40:00,216.85,217.9,216.85,217.69,5300.0,174.6239,175.4695,174.6239,175.3004,5300.0
2012-04-05 09:50:00,217.69,217.75,217.5,217.5,1700.0,175.3004,175.3487,175.1474,175.1474,1700.0
2012-04-05 10:00:00,217.61,217.75,217.32,217.59,3300.0,175.2359,175.3487,175.0024,175.2198,3300.0
2012-04-05 10:10:00,217.48,217.48,216.94,216.97,2200.0,175.1313,175.1313,174.6964,174.7206,2200.0
2012-04-05 10:20:00,217.0,217.17,216.89,217.08,3000.0,174.7447,174.8816,174.6562,174.8092,3000.0
2012-04-05 10:30:00,216.93,217.18,216.81,216.81,1500.0,174.6884,174.8897,174.5917,174.5917,1500.0
2012-04-05 10:40:00,217.04,217.42,217.04,217.07,3000.0,174.7769,175.0829,174.7769,174.8011,3000.0
2012-04-05 10:50:00,217.25,217.34,216.91,217.28,1500.0,174.946,175.0185,174.6723,174.9702,1500.0
2012-04-05 11:00:00,217.33,217.58,217.33,217.58,1800.0,175.0105,175.2118,175.0105,175.2118,1800.0
2012-04-05 11:10:00,217.55,217.68,217.15,217.16,2700.0,175.1876,175.2923,174.8655,174.8736,2700.0
2012-04-05 11:20:00,217.22,217.3,216.81,216.93,5700.0,174.9219,174.9863,174.5917,174.6884,5700.0
2012-04-05 11:30:00,216.81,216.82,216.29,216.39,8800.0,174.5917,174.5998,174.173,174.2535,8800.0
2012-04-05 11:40:00,216.39,216.5,216.32,216.44,2300.0,174.2535,174.3421,174.1971,174.2938,2300.0
2012-04-05 11:50:00,216.48,216.48,216.19,216.45,4800.0,174.326,174.326,174.0925,174.3018,4800.0
2012-04-05 12:00:00,216.42,216.7,216.36,216.41,5500.0,174.2777,174.5031,174.2294,174.2696,5500.0
2012-04-05 12:10:00,216.36,216.5,216.18,216.26,4900.0,174.2294,174.3421,174.0844,174.1488,4900.0
2012-04-05 12:20:00,216.21,216.4,216.13,216.22,5300.0,174.1086,174.2616,174.0441,174.1166,5300.0
2012-04-05 12:30:00,216.22,216.34,215.97,216.05,11500.0,174.1166,174.2132,173.9153,173.9797,11500.0
2012-04-05 12:40:00,215.94,216.15,215.94,216.1,2100.0,173.8911,174.0602,173.8911,174.02,2100.0
2012-04-05 12:50:00,216.15,216.36,216.15,216.31,3200.0,174.0602,174.2294,174.0602,174.1891,3200.0
2012-04-05 13:00:00,216.39,216.59,216.31,216.54,2800.0,174.2535,174.4146,174.1891,174.3743,2800.0
2012-04-05 13:10:00,216.44,216.6,216.44,216.45,1300.0,174.2938,174.4226,174.2938,174.3018,1300.0
2012-04-05 13:20:00,216.51,216.74,216.51,216.74,700.0,174.3501,174.5354,174.3501,174.5354,700.0
2012-04-05 13:30:00,216.74,217.0,216.74,217.0,1500.0,174.5354,174.7447,174.5354,174.7447,1500.0
2012-04-05 13:40:00,217.02,217.04,216.76,216.76,3000.0,174.7608,174.7769,174.5515,174.5515,3000.0
2012-04-05 13:50:00,216.81,216.92,216.75,216.92,3100.0,174.5917,174.6803,174.5434,174.6803,3100.0
2012-04-05 14:00:00,216.97,217.09,216.86,216.87,1800.0,174.7206,174.8172,174.632,174.64,1800.0
2012-04-05 14:10:00,216.84,217.06,216.84,217.06,1600.0,174.6159,174.793,174.6159,174.793,1600.0
2012-04-05 14:20:00,217.1,217.1,216.98,217.01,1600.0,174.8253,174.8253,174.7286,174.7528,1600.0
2012-04-05 14:30:00,217.02,217.02,216.92,216.95,2000.0,174.7608,174.7608,174.6803,174.7045,2000.0
2012-04-05 14:40:00,216.97,217.1,216.89,217.1,2700.0,174.7206,174.8253,174.6562,174.8253,2700.0
2012-04-05 14:50:00,217.09,217.3,216.99,217.1,3400.0,174.8172,174.9863,174.7367,174.8253,3400.0
2012-04-05 15:00:00,217.03,217.48,217.03,217.36,3100.0,174.7689,175.1313,174.7689,175.0346,3100.0
2012-04-05 15:10:00,217.31,217.31,217.13,217.23,4700.0,174.9944,174.9944,174.8494,174.9299,4700.0
2012-04-05 15:20:00,217.31,217.47,217.16,217.47,1900.0,174.9944,175.1232,174.8736,175.1232,1900.0
2012-04-05 15:30:00,217.45,217.45,217.3,217.36,5700.0,175.1071,175.1071,174.9863,175.0346,5700.0
2012-04-05 15:40:00,217.42,217.46,217.16,217.18,7000.0,175.0829,175.1152,174.8736,174.8897,7000.0
2012-04-05 15:50:00,217.23,217.36,217.16,217.27,9900.0,174.9299,175.0346,174.8736,174.9622,9900.0
2012-04-09 09:30:00,214.25,214.25,212.93,213.0,13500.0,172.5302,172.5302,171.4673,171.5236,13500.0
2012-04-09 09:40:00,213.3,213.32,212.65,212.69,7200.0,171.7652,171.7813,171.2418,171.274,7200.0
2012-04-09 09:50:00,212.42,212.65,212.09,212.39,6200.0,171.0566,171.2418,170.7908,171.0324,6200.0
2012-04-09 10:00:00,212.67,213.21,212.67,213.15,5300.0,171.2579,171.6927,171.2579,171.6444,5300.0
2012-04-09 10:10:00,213.03,213.44,212.78,212.78,5600.0,171.5478,171.878,171.3465,171.3465,5600.0
2012-04-09 10:20:00,212.89,213.24,212.64,212.97,3600.0,171.435,171.7169,171.2337,171.4995,3600.0
2012-04-09 10:30:00,212.89,213.25,212.85,213.25,4100.0,171.435,171.7249,171.4028,171.7249,4100.0
2012-04-09 10:40:00,212.99,213.96,212.99,213.96,4100.0,171.5156,172.2967,171.5156,172.2967,4100.0
2012-04-09 10:50:00,213.92,213.92,213.6,213.6,2800.0,172.2645,172.2645,172.0068,172.0068,2800.0
2012-04-09 11:00:00,213.59,213.6,213.25,213.4,4100.0,171.9987,172.0068,171.7249,171.8457,4100.0
2012-04-09 11:10:00,213.28,213.6,213.07,213.21,3200.0,171.7491,172.0068,171.58,171.6927,3200.0
2012-04-09 11:20:00,213.37,213.42,213.21,213.29,3000.0,171.8216,171.8618,171.6927,171.7572,3000.0
2012-04-09 11:30:00,213.41,213.42,213.16,213.27,6600.0,171.8538,171.8618,171.6525,171.7411,6600.0
2012-04-09 11:40:00,213.26,213.46,213.26,213.45,2400.0,171.733,171.8941,171.733,171.886,2400.0
2012-04-09 11:50:00,213.45,213.45,213.26,213.37,1200.0,171.886,171.886,171.733,171.8216,1200.0
2012-04-09 12:00:00,213.5,213.66,213.5,213.64,1700.0,171.9263,172.0551,171.9263,172.039,1700.0
2012-04-09 12:10:00,213.77,214.06,213.75,214.06,1500.0,172.1437,172.3772,172.1276,172.3772,1500.0
2012-04-09 12:20:00,213.95,213.95,213.8,213.81,1300.0,172.2886,172.2886,172.1679,172.1759,1300.0
2012-04-09 12:30:00,213.71,214.07,213.71,214.07,1600.0,172.0954,172.3853,172.0954,172.3853,1600.0
2012-04-09 12:40:00,214.07,214.14,213.81,213.85,2000.0,172.3853,172.4416,172.1759,172.2081,2000.0
2012-04-09 12:50:00,213.92,213.92,213.52,213.66,1800.0,172.2645,172.2645,171.9424,172.0551,1800.0
2012-04-09 13:00:00,213.68,213.84,213.59,213.6,2800.0,172.0712,172.2001,171.9987,172.0068,2800.0
2012-04-09 13:10:00,213.62,213.67,213.55,213.65,2700.0,172.0229,172.0632,171.9665,172.0471,2700.0
2012-04-09 13:20:00,213.55,213.88,213.5,213.75,2400.0,171.9665,172.2323,171.9263,172.1276,2400.0
2012-04-09 13:30:00,213.78,214.17,213.78,214.17,1100.0,172.1517,172.4658,172.1517,172.4658,1100.0
2012-04-09 13:40:00,214.19,214.55,214.19,214.49,2600.0,172.4819,172.7718,172.4819,172.7235,2600.0
2012-04-09 13:50:00,214.48,214.58,214.41,214.58,2600.0,172.7154,172.796,172.6591,172.796,2600.0
2012-04-09 14:00:00,214.69,214.7,214.34,214.46,2100.0,172.8845,172.8926,172.6027,172.6993,2100.0
2012-04-09 14:10:00,214.3,214.5,214.3,214.5,900.0,172.5705,172.7315,172.5705,172.7315,900.0
2012-04-09 14:20:00,214.54,214.61,214.47,214.51,2100.0,172.7638,172.8201,172.7074,172.7396,2100.0
2012-04-09 14:30:00,214.5,214.71,214.4,214.71,1200.0,172.7315,172.9007,172.651,172.9007,1200.0
2012-04-09 14:40:00,214.7,214.7,214.52,214.59,1700.0,172.8926,172.8926,172.7476,172.804,1700.0
2012-04-09 14:50:00,214.55,214.79,214.52,214.61,1800.0,172.7718,172.9651,172.7476,172.8201,1800.0
2012-04-09 15:00:00,214.56,214.75,214.56,214.63,2100.0,172.7799,172.9329,172.7799,172.8362,2100.0
2012-04-09 15:10:00,214.75,214.77,214.65,214.72,3100.0,172.9329,172.949,172.8523,172.9087,3100.0
2012-04-09 15:20:00,214.71,214.72,214.41,214.41,5800.0,172.9007,172.9087,172.6591,172.6591,5800.0
2012-04-09 15:30:00,214.37,214.37,214.02,214.09,7300.0,172.6269,172.6269,172.345,172.4014,7300.0
2012-04-09 15:40:00,214.11,214.26,213.74,213.82,6500.0,172.4175,172.5383,172.1195,172.184,6500.0
2012-04-09 15:50:00,213.87,214.05,213.75,213.75,10500.0,172.2242,172.3692,172.1276,172.1276,10500.0
2012-04-10 09:30:00,213.02,213.79,212.1,212.3,6800.0,171.5397,172.1598,170.7989,170.9599,6800.0
2012-04-10 09:40:00,212.16,212.45,211.8,212.11,6700.0,170.8472,171.0807,170.5573,170.8069,6700.0
2012-04-10 09:50:00,212.09,212.45,211.88,212.04,4200.0,170.7908,171.0807,170.6217,170.7506,4200.0
2012-04-10 10:00:00,211.99,212.24,210.9,211.07,9000.0,170.7103,170.9116,169.8326,169.9694,9000.0
2012-04-10 10:10:00,211.15,211.17,210.89,210.89,3000.0,170.0339,170.05,169.8245,169.8245,3000.0
2012-04-10 10:20:00,210.92,211.08,210.69,210.78,9300.0,169.8487,169.9775,169.6634,169.7359,9300.0
2012-04-10 10:30:00,210.81,210.85,210.5,210.64,5500.0,169.7601,169.7923,169.5104,169.6232,5500.0
2012-04-10 10:40:00,210.65,210.65,210.2,210.27,11900.0,169.6312,169.6312,169.2689,169.3252,11900.0
2012-04-10 10:50:00,210.31,210.39,209.69,209.92,10200.0,169.3574,169.4219,168.8582,169.0434,10200.0
2012-04-10 11:00:00,209.93,210.16,209.86,209.9,7400.0,169.0514,169.2366,168.9951,169.0273,7400.0
2012-04-10 11:10:00,209.88,209.88,209.5,209.55,5500.0,169.0112,169.0112,168.7052,168.7454,5500.0
2012-04-10 11:20:00,209.53,210.02,209.53,209.86,5600.0,168.7293,169.1239,168.7293,168.9951,5600.0
2012-04-10 11:30:00,209.82,209.84,209.29,209.38,6600.0,168.9629,168.979,168.5361,168.6085,6600.0
2012-04-10 11:40:00,209.5,209.63,209.06,209.16,14700.0,168.7052,168.8099,168.3508,168.4314,14700.0
2012-04-10 11:50:00,209.22,209.22,208.34,208.98,9200.0,168.4797,168.4797,167.771,168.2864,9200.0
2012-04-10 12:00:00,208.98,209.2,208.87,208.92,7000.0,168.2864,168.4636,168.1978,168.2381,7000.0
2012-04-10 12:10:00,208.8,208.8,207.54,207.99,14100.0,168.1415,168.1415,167.1268,167.4892,14100.0
2012-04-10 12:20:00,208.1,208.69,207.99,208.69,10500.0,167.5778,168.0529,167.4892,168.0529,10500.0
2012-04-10 12:30:00,208.81,208.94,208.65,208.74,4400.0,168.1495,168.2542,168.0207,168.0932,4400.0
2012-04-10 12:40:00,208.78,209.03,208.75,208.84,5200.0,168.1254,168.3267,168.1012,168.1737,5200.0
2012-04-10 12:50:00,208.82,208.89,208.59,208.85,8200.0,168.1576,168.2139,167.9724,168.1817,8200.0
2012-04-10 13:00:00,208.87,208.92,208.74,208.78,2600.0,168.1978,168.2381,168.0932,168.1254,2600.0
2012-04-10 13:10:00,208.66,208.68,208.0,208.17,3500.0,168.0287,168.0448,167.4973,167.6342,3500.0
2012-04-10 13:20:00,208.17,208.71,208.17,208.57,3200.0,167.6342,168.069,167.6342,167.9563,3200.0
2012-04-10 13:30:00,208.51,208.64,208.33,208.53,4300.0,167.9079,168.0126,167.763,167.924,4300.0
2012-04-10 13:40:00,208.61,208.9,208.52,208.9,3600.0,167.9885,168.222,167.916,168.222,3600.0
2012-04-10 13:50:00,208.9,209.01,208.81,209.01,8400.0,168.222,168.3106,168.1495,168.3106,8400.0
2012-04-10 14:00:00,209.01,209.37,209.01,209.37,7300.0,168.3106,168.6005,168.3106,168.6005,7300.0
2012-04-10 14:10:00,209.3,209.3,208.96,208.96,11000.0,168.5441,168.5441,168.2703,168.2703,11000.0
2012-04-10 14:20:00,208.94,209.11,208.84,209.03,7900.0,168.2542,168.3911,168.1737,168.3267,7900.0
2012-04-10 14:30:00,209.28,209.28,208.2,208.3,10300.0,168.528,168.528,167.6583,167.7388,10300.0
2012-04-10 14:40:00,208.33,209.0,208.33,208.97,3900.0,167.763,168.3025,167.763,168.2784,3900.0
2012-04-10 14:50:00,209.03,209.15,208.86,209.04,5200.0,168.3267,168.4233,168.1898,168.3347,5200.0
2012-04-10 15:00:00,209.04,209.04,208.33,208.51,8900.0,168.3347,168.3347,167.763,167.9079,8900.0
2012-04-10 15:10:00,208.57,208.65,207.56,207.7,22100.0,167.9563,168.0207,167.1429,167.2557,22100.0
2012-04-10 15:20:00,207.74,208.28,207.65,208.18,9500.0,167.2879,167.7227,167.2154,167.6422,9500.0
2012-04-10 15:30:00,208.25,208.7,208.15,208.34,13800.0,167.6986,168.0609,167.618,167.771,13800.0
2012-04-10 15:40:00,208.39,208.47,207.93,208.01,23700.0,167.8113,167.8757,167.4409,167.5053,23700.0
2012-04-10 15:50:00,208.03,208.36,207.62,207.62,33100.0,167.5214,167.7872,167.1912,167.1912,33100.0
2012-04-11 09:30:00,213.92,213.92,208.87,211.07,19500.0,172.2645,172.2645,168.1978,169.9694,19500.0
2012-04-11 09:40:00,210.97,211.16,210.72,210.92,12700.0,169.8889,170.0419,169.6876,169.8487,12700.0
2012-04-11 09:50:00,210.95,210.95,209.89,209.9,18600.0,169.8728,169.8728,169.0192,169.0273,18600.0
2012-04-11 10:00:00,209.92,210.32,209.47,209.47,16900.0,169.0434,169.3655,168.681,168.681,16900.0
2012-04-11 10:10:00,209.61,210.08,209.56,209.79,8400.0,168.7937,169.1722,168.7535,168.9387,8400.0
2012-04-11 10:20:00,209.7,209.7,208.95,208.95,3900.0,168.8662,168.8662,168.2623,168.2623,3900.0
2012-04-11 10:30:00,209.0,209.11,208.89,208.9,13800.0,168.3025,168.3911,168.2139,168.222,13800.0
2012-04-11 10:40:00,208.89,209.23,208.68,209.07,8900.0,168.2139,168.4877,168.0448,168.3589,8900.0
2012-04-11 10:50:00,209.1,209.28,209.04,209.19,7100.0,168.3831,168.528,168.3347,168.4555,7100.0
2012-04-11 11:00:00,209.19,209.26,208.93,209.26,6100.0,168.4555,168.5119,168.2462,168.5119,6100.0
2012-04-11 11:10:00,209.19,209.58,209.15,209.57,5500.0,168.4555,168.7696,168.4233,168.7615,5500.0
2012-04-11 11:20:00,209.57,210.09,209.57,209.93,6300.0,168.7615,169.1803,168.7615,169.0514,6300.0
2012-04-11 11:30:00,209.88,210.18,209.88,210.08,2400.0,169.0112,169.2528,169.0112,169.1722,2400.0
2012-04-11 11:40:00,210.07,210.07,209.75,209.78,2300.0,169.1642,169.1642,168.9065,168.9306,2300.0
2012-04-11 11:50:00,209.79,210.0,209.75,209.92,2900.0,168.9387,169.1078,168.9065,169.0434,2900.0
2012-04-11 12:00:00,210.01,210.01,209.74,209.74,2300.0,169.1159,169.1159,168.8984,168.8984,2300.0
2012-04-11 12:10:00,209.79,209.91,209.73,209.73,3200.0,168.9387,169.0353,168.8904,168.8904,3200.0
2012-04-11 12:20:00,209.77,210.43,209.65,210.39,10600.0,168.9226,169.4541,168.826,169.4219,10600.0
2012-04-11 12:30:00,210.42,210.7,210.42,210.59,5900.0,169.446,169.6715,169.446,169.5829,5900.0
2012-04-11 12:40:00,210.63,210.77,210.62,210.77,1900.0,169.6151,169.7279,169.6071,169.7279,1900.0
2012-04-11 12:50:00,210.77,211.15,210.72,211.15,3700.0,169.7279,170.0339,169.6876,170.0339,3700.0
2012-04-11 13:00:00,211.17,211.25,210.86,211.05,5100.0,170.05,170.1144,169.8003,169.9533,5100.0
2012-04-11 13:10:00,211.02,211.15,210.6,210.84,5500.0,169.9292,170.0339,169.591,169.7842,5500.0
2012-04-11 13:20:00,211.02,211.2,210.96,211.2,4700.0,169.9292,170.0741,169.8809,170.0741,4700.0
2012-04-11 13:30:00,211.2,211.51,211.09,211.51,5200.0,170.0741,170.3238,169.9856,170.3238,5200.0
2012-04-11 13:40:00,211.6,211.75,211.36,211.59,5600.0,170.3962,170.517,170.203,170.3882,5600.0
2012-04-11 13:50:00,211.55,211.6,211.27,211.42,3800.0,170.356,170.3962,170.1305,170.2513,3800.0
2012-04-11 14:00:00,211.59,211.59,210.95,211.02,8000.0,170.3882,170.3882,169.8728,169.9292,8000.0
2012-04-11 14:10:00,210.95,211.32,210.81,211.07,7100.0,169.8728,170.1708,169.7601,169.9694,7100.0
2012-04-11 14:20:00,211.24,211.44,211.1,211.44,2500.0,170.1063,170.2674,169.9936,170.2674,2500.0
2012-04-11 14:30:00,211.5,211.52,210.7,210.94,9700.0,170.3157,170.3318,169.6715,169.8648,9700.0
2012-04-11 14:40:00,211.02,211.48,211.0,211.48,6600.0,169.9292,170.2996,169.9131,170.2996,6600.0
2012-04-11 14:50:00,211.46,211.47,211.0,211.01,8800.0,170.2835,170.2916,169.9131,169.9211,8800.0
2012-04-11 15:00:00,211.06,211.19,210.92,210.97,5600.0,169.9614,170.0661,169.8487,169.8889,5600.0
2012-04-11 15:10:00,210.94,210.97,210.49,210.97,8800.0,169.8648,169.8889,169.5024,169.8889,8800.0
2012-04-11 15:20:00,210.97,211.41,210.91,211.29,18100.0,169.8889,170.2432,169.8406,170.1466,18100.0
2012-04-11 15:30:00,211.3,211.58,211.01,211.47,21600.0,170.1547,170.3801,169.9211,170.2916,21600.0
2012-04-11 15:40:00,211.49,211.81,211.18,211.4,24500.0,170.3077,170.5654,170.058,170.2352,24500.0
2012-04-11 15:50:00,211.35,211.95,211.35,211.64,38700.0,170.1949,170.6781,170.1949,170.4285,38700.0
2012-04-12 09:30:00,210.0,213.29,209.04,213.29,29600.0,169.1078,171.7572,168.3347,171.7572,29600.0
2012-04-12 09:40:00,213.03,214.83,212.98,214.49,10200.0,171.5478,172.9973,171.5075,172.7235,10200.0
2012-04-12 09:50:00,214.7,216.04,214.3,215.52,25900.0,172.8926,173.9717,172.5705,173.5529,25900.0
2012-04-12 10:00:00,215.68,215.94,214.46,214.56,22300.0,173.6818,173.8911,172.6993,172.7799,22300.0
2012-04-12 10:10:00,214.61,214.62,213.27,213.39,16600.0,172.8201,172.8282,171.7411,171.8377,16600.0
2012-04-12 10:20:00,213.42,213.65,212.35,212.44,18000.0,171.8618,172.0471,171.0002,171.0727,18000.0
2012-04-12 10:30:00,212.54,213.52,212.42,213.52,10100.0,171.1532,171.9424,171.0566,171.9424,10100.0
2012-04-12 10:40:00,213.52,213.84,213.19,213.48,9300.0,171.9424,172.2001,171.6766,171.9102,9300.0
2012-04-12 10:50:00,213.52,213.78,213.4,213.41,8200.0,171.9424,172.1517,171.8457,171.8538,8200.0
2012-04-12 11:00:00,213.36,213.96,213.31,213.31,13000.0,171.8135,172.2967,171.7733,171.7733,13000.0
2012-04-12 11:10:00,213.26,213.51,213.16,213.26,12000.0,171.733,171.9343,171.6525,171.733,12000.0
2012-04-12 11:20:00,213.26,213.59,213.14,213.15,8500.0,171.733,171.9987,171.6364,171.6444,8500.0
2012-04-12 11:30:00,213.35,213.53,212.84,213.0,9300.0,171.8055,171.9504,171.3948,171.5236,9300.0
2012-04-12 11:40:00,213.03,213.13,212.89,213.0,10100.0,171.5478,171.6283,171.435,171.5236,10100.0
2012-04-12 11:50:00,213.0,213.21,212.91,213.13,2700.0,171.5236,171.6927,171.4512,171.6283,2700.0
2012-04-12 12:00:00,213.16,213.32,213.15,213.19,3900.0,171.6525,171.7813,171.6444,171.6766,3900.0
2012-04-12 12:10:00,213.24,213.26,213.13,213.24,6800.0,171.7169,171.733,171.6283,171.7169,6800.0
2012-04-12 12:20:00,213.17,213.25,212.93,212.96,13600.0,171.6605,171.7249,171.4673,171.4914,13600.0
2012-04-12 12:30:00,212.99,213.15,212.98,213.14,4000.0,171.5156,171.6444,171.5075,171.6364,4000.0
2012-04-12 12:40:00,213.14,213.24,213.14,213.14,8000.0,171.6364,171.7169,171.6364,171.6364,8000.0
2012-04-12 12:50:00,213.15,213.29,212.9,213.01,10800.0,171.6444,171.7572,171.4431,171.5317,10800.0
2012-04-12 13:00:00,212.95,213.04,212.89,212.95,18100.0,171.4834,171.5558,171.435,171.4834,18100.0
2012-04-12 13:10:00,212.98,213.05,212.89,213.04,10000.0,171.5075,171.5639,171.435,171.5558,10000.0
2012-04-12 13:20:00,212.98,213.02,212.43,212.53,16200.0,171.5075,171.5397,171.0646,171.1452,16200.0
2012-04-12 13:30:00,212.66,213.0,212.66,213.0,4700.0,171.2498,171.5236,171.2498,171.5236,4700.0
2012-04-12 13:40:00,213.0,213.16,212.95,213.16,5000.0,171.5236,171.6525,171.4834,171.6525,5000.0
2012-04-12 13:50:00,213.17,213.36,213.0,213.02,13800.0,171.6605,171.8135,171.5236,171.5397,13800.0
2012-04-12 14:00:00,213.02,213.08,212.89,213.0,9100.0,171.5397,171.5881,171.435,171.5236,9100.0
2012-04-12 14:10:00,213.0,213.12,212.96,213.0,12800.0,171.5236,171.6203,171.4914,171.5236,12800.0
2012-04-12 14:20:00,213.0,213.06,212.95,212.99,8100.0,171.5236,171.5719,171.4834,171.5156,8100.0
2012-04-12 14:30:00,213.0,213.4,212.95,213.4,10800.0,171.5236,171.8457,171.4834,171.8457,10800.0
2012-04-12 14:40:00,213.46,213.97,213.46,213.97,7100.0,171.8941,172.3047,171.8941,172.3047,7100.0
2012-04-12 14:50:00,213.94,214.08,213.86,213.96,6500.0,172.2806,172.3933,172.2162,172.2967,6500.0
2012-04-12 15:00:00,214.02,214.37,214.02,214.28,7500.0,172.345,172.6269,172.345,172.5544,7500.0
2012-04-12 15:10:00,214.29,214.4,214.28,214.36,8100.0,172.5624,172.651,172.5544,172.6188,8100.0
2012-04-12 15:20:00,214.39,214.45,214.13,214.13,5600.0,172.643,172.6913,172.4336,172.4336,5600.0
2012-04-12 15:30:00,214.13,214.43,214.13,214.23,8900.0,172.4336,172.6752,172.4336,172.5141,8900.0
2012-04-12 15:40:00,214.19,214.41,213.99,214.16,14700.0,172.4819,172.6591,172.3209,172.4577,14700.0
2012-04-12 15:50:00,214.15,214.15,213.77,213.83,12800.0,172.4497,172.4497,172.1437,172.192,12800.0
2012-04-13 09:30:00,209.46,213.64,209.46,213.2,17700.0,168.673,172.039,168.673,171.6847,17700.0
2012-04-13 09:40:00,213.2,214.31,213.2,214.09,9000.0,171.6847,172.5785,171.6847,172.4014,9000.0
2012-04-13 09:50:00,214.09,214.23,213.74,213.9,9900.0,172.4014,172.5141,172.1195,172.2484,9900.0
2012-04-13 10:00:00,213.65,213.87,213.41,213.8,22700.0,172.0471,172.2242,171.8538,172.1679,22700.0
2012-04-13 10:10:00,213.81,214.08,213.68,214.01,16300.0,172.1759,172.3933,172.0712,172.337,16300.0
2012-04-13 10:20:00,214.01,214.08,213.86,214.02,4200.0,172.337,172.3933,172.2162,172.345,4200.0
2012-04-13 10:30:00,214.01,214.01,213.51,213.53,3900.0,172.337,172.337,171.9343,171.9504,3900.0
2012-04-13 10:40:00,213.45,213.61,212.59,212.74,9000.0,171.886,172.0148,171.1935,171.3143,9000.0
2012-04-13 10:50:00,212.71,212.87,212.59,212.66,7800.0,171.2901,171.4189,171.1935,171.2498,7800.0
2012-04-13 11:00:00,212.71,213.42,212.71,213.33,13300.0,171.2901,171.8618,171.2901,171.7894,13300.0
2012-04-13 11:10:00,213.24,213.55,213.02,213.4,7500.0,171.7169,171.9665,171.5397,171.8457,7500.0
2012-04-13 11:20:00,213.41,213.63,213.36,213.63,4600.0,171.8538,172.031,171.8135,172.031,4600.0
2012-04-13 11:30:00,213.51,214.03,213.51,213.95,3000.0,171.9343,172.3531,171.9343,172.2886,3000.0
2012-04-13 11:40:00,214.04,214.31,213.98,214.31,4900.0,172.3611,172.5785,172.3128,172.5785,4900.0
2012-04-13 11:50:00,214.29,214.29,214.12,214.23,3300.0,172.5624,172.5624,172.4255,172.5141,3300.0
2012-04-13 12:00:00,214.24,214.43,214.24,214.27,6200.0,172.5222,172.6752,172.5222,172.5463,6200.0
2012-04-13 12:10:00,214.27,214.39,214.19,214.3,4700.0,172.5463,172.643,172.4819,172.5705,4700.0
2012-04-13 12:20:00,214.35,214.35,214.22,214.27,5100.0,172.6108,172.6108,172.5061,172.5463,5100.0
2012-04-13 12:30:00,214.23,214.41,214.23,214.36,7500.0,172.5141,172.6591,172.5141,172.6188,7500.0
2012-04-13 12:40:00,214.44,214.45,214.33,214.45,2100.0,172.6832,172.6913,172.5946,172.6913,2100.0
2012-04-13 12:50:00,214.51,214.55,214.41,214.44,4400.0,172.7396,172.7718,172.6591,172.6832,4400.0
2012-04-13 13:00:00,214.47,214.55,214.41,214.49,5500.0,172.7074,172.7718,172.6591,172.7235,5500.0
2012-04-13 13:10:00,214.54,214.67,214.46,214.67,16200.0,172.7638,172.8684,172.6993,172.8684,16200.0
2012-04-13 13:20:00,214.67,214.89,214.67,214.88,7400.0,172.8684,173.0456,172.8684,173.0375,7400.0
2012-04-13 13:30:00,214.88,214.9,214.68,214.84,15300.0,173.0375,173.0537,172.8765,173.0053,15300.0
2012-04-13 13:40:00,214.75,214.86,214.64,214.75,7100.0,172.9329,173.0214,172.8443,172.9329,7100.0
2012-04-13 13:50:00,214.75,214.78,214.53,214.54,6800.0,172.9329,172.957,172.7557,172.7638,6800.0
2012-04-13 14:00:00,214.49,214.52,213.93,214.09,15200.0,172.7235,172.7476,172.2725,172.4014,15200.0
2012-04-13 14:10:00,214.1,214.37,214.1,214.24,6400.0,172.4094,172.6269,172.4094,172.5222,6400.0
2012-04-13 14:20:00,214.28,214.45,213.94,214.06,6100.0,172.5544,172.6913,172.2806,172.3772,6100.0
2012-04-13 14:30:00,213.92,214.07,213.92,214.01,6100.0,172.2645,172.3853,172.2645,172.337,6100.0
2012-04-13 14:40:00,214.01,214.03,213.85,214.02,4200.0,172.337,172.3531,172.2081,172.345,4200.0
2012-04-13 14:50:00,213.99,214.03,213.77,213.77,6100.0,172.3209,172.3531,172.1437,172.1437,6100.0
2012-04-13 15:00:00,213.78,213.82,213.63,213.82,7200.0,172.1517,172.184,172.031,172.184,7200.0
2012-04-13 15:10:00,213.83,213.87,213.77,213.8,6800.0,172.192,172.2242,172.1437,172.1679,6800.0
2012-04-13 15:20:00,213.73,213.76,213.47,213.48,11300.0,172.1115,172.1356,171.9021,171.9102,11300.0
2012-04-13 15:30:00,213.51,213.7,213.05,213.2,14200.0,171.9343,172.0873,171.5639,171.6847,14200.0
2012-04-13 15:40:00,213.13,213.27,212.96,213.07,17900.0,171.6283,171.7411,171.4914,171.58,17900.0
2012-04-13 15:50:00,213.12,213.26,212.97,213.15,29400.0,171.6203,171.733,171.4995,171.6444,29400.0
2012-04-16 09:30:00,214.07,217.47,213.15,216.23,14100.0,172.3853,175.1232,171.6444,174.1247,14100.0
2012-04-16 09:40:00,216.15,216.27,215.17,215.57,10100.0,174.0602,174.1569,173.2711,173.5932,10100.0
2012-04-16 09:50:00,215.52,215.71,215.05,215.12,8800.0,173.5529,173.7059,173.1744,173.2308,8800.0
2012-04-16 10:00:00,215.04,215.11,213.86,214.49,19100.0,173.1664,173.2228,172.2162,172.7235,19100.0
2012-04-16 10:10:00,214.48,214.54,214.08,214.25,12100.0,172.7154,172.7638,172.3933,172.5302,12100.0
2012-04-16 10:20:00,214.23,214.42,213.97,214.4,13700.0,172.5141,172.6671,172.3047,172.651,13700.0
2012-04-16 10:30:00,214.33,214.5,214.22,214.36,10500.0,172.5946,172.7315,172.5061,172.6188,10500.0
2012-04-16 10:40:00,214.39,215.26,214.39,215.24,11100.0,172.643,173.3436,172.643,173.3274,11100.0
2012-04-16 10:50:00,215.11,215.24,214.89,214.93,5100.0,173.2228,173.3274,173.0456,173.0778,5100.0
2012-04-16 11:00:00,214.97,215.08,214.53,215.03,14900.0,173.11,173.1986,172.7557,173.1583,14900.0
2012-04-16 11:10:00,215.14,215.32,214.81,215.03,10600.0,173.2469,173.3919,172.9812,173.1583,10600.0
2012-04-16 11:20:00,215.07,215.34,215.02,215.17,6000.0,173.1905,173.408,173.1503,173.2711,6000.0
2012-04-16 11:30:00,215.15,215.27,214.91,215.24,18800.0,173.255,173.3516,173.0617,173.3274,18800.0
2012-04-16 11:40:00,215.21,215.21,214.74,214.82,16400.0,173.3033,173.3033,172.9248,172.9892,16400.0
2012-04-16 11:50:00,214.82,215.15,214.82,214.94,11000.0,172.9892,173.255,172.9892,173.0859,11000.0
2012-04-16 12:00:00,214.96,215.35,214.75,214.98,11500.0,173.102,173.416,172.9329,173.1181,11500.0
2012-04-16 12:10:00,214.9,215.2,214.88,215.0,6200.0,173.0537,173.2952,173.0375,173.1342,6200.0
2012-04-16 12:20:00,214.87,215.2,214.75,215.2,12100.0,173.0295,173.2952,172.9329,173.2952,12100.0
2012-04-16 12:30:00,215.24,215.34,214.99,215.2,8000.0,173.3274,173.408,173.1261,173.2952,8000.0
2012-04-16 12:40:00,215.28,215.74,215.27,215.71,4000.0,173.3597,173.7301,173.3516,173.7059,4000.0
2012-04-16 12:50:00,215.74,215.76,215.38,215.76,2600.0,173.7301,173.7462,173.4402,173.7462,2600.0
2012-04-16 13:00:00,215.94,216.03,215.63,215.63,4700.0,173.8911,173.9636,173.6415,173.6415,4700.0
2012-04-16 13:10:00,215.59,215.65,215.35,215.44,4300.0,173.6093,173.6576,173.416,173.4885,4300.0
2012-04-16 13:20:00,215.33,215.39,215.03,215.28,4900.0,173.3999,173.4482,173.1583,173.3597,4900.0
2012-04-16 13:30:00,215.26,215.5,215.23,215.5,2300.0,173.3436,173.5368,173.3194,173.5368,2300.0
2012-04-16 13:40:00,215.51,215.88,215.23,215.8,7600.0,173.5449,173.8428,173.3194,173.7784,7600.0
2012-04-16 13:50:00,215.8,216.18,215.8,216.03,3400.0,173.7784,174.0844,173.7784,173.9636,3400.0
2012-04-16 14:00:00,215.93,215.93,214.95,214.95,7900.0,173.8831,173.8831,173.0939,173.0939,7900.0
2012-04-16 14:10:00,214.93,215.53,214.89,215.47,6900.0,173.0778,173.561,173.0456,173.5127,6900.0
2012-04-16 14:20:00,215.55,215.65,215.02,215.15,12400.0,173.5771,173.6576,173.1503,173.255,12400.0
2012-04-16 14:30:00,215.13,215.7,215.05,215.43,15000.0,173.2389,173.6979,173.1744,173.4804,15000.0
2012-04-16 14:40:00,215.34,215.53,215.04,215.49,16500.0,173.408,173.561,173.1664,173.5288,16500.0
2012-04-16 14:50:00,215.48,215.77,215.23,215.23,10300.0,173.5207,173.7542,173.3194,173.3194,10300.0
2012-04-16 15:00:00,215.22,215.31,214.81,215.06,12000.0,173.3113,173.3838,172.9812,173.1825,12000.0
2012-04-16 15:10:00,214.93,215.47,214.9,215.45,18400.0,173.0778,173.5127,173.0537,173.4966,18400.0
2012-04-16 15:20:00,215.46,215.5,215.08,215.32,21400.0,173.5046,173.5368,173.1986,173.3919,21400.0
2012-04-16 15:30:00,215.36,216.03,215.33,215.96,38000.0,173.4241,173.9636,173.3999,173.9072,38000.0
2012-04-16 15:40:00,215.94,216.18,215.68,215.83,28800.0,173.8911,174.0844,173.6818,173.8026,28800.0
2012-04-16 15:50:00,215.81,215.81,215.24,215.35,31800.0,173.7865,173.7865,173.3274,173.416,31800.0
2012-04-17 09:30:00,211.01,214.9,210.0,214.87,84700.0,169.9211,173.0537,169.1078,173.0295,84700.0
2012-04-17 09:40:00,214.86,214.86,211.39,212.5,34500.0,173.0214,173.0214,170.2271,171.121,34500.0
2012-04-17 09:50:00,212.72,212.86,211.34,212.45,45100.0,171.2982,171.4109,170.1869,171.0807,45100.0
2012-04-17 10:00:00,212.43,212.86,211.51,212.04,57400.0,171.0646,171.4109,170.3238,170.7506,57400.0
2012-04-17 10:10:00,212.15,212.63,211.67,212.46,25700.0,170.8391,171.2257,170.4526,171.0888,25700.0
2012-04-17 10:20:00,212.46,212.53,212.1,212.21,14100.0,171.0888,171.1452,170.7989,170.8875,14100.0
2012-04-17 10:30:00,212.27,212.53,212.15,212.27,28400.0,170.9358,171.1452,170.8391,170.9358,28400.0
2012-04-17 10:40:00,212.27,212.29,211.27,211.86,41500.0,170.9358,170.9519,170.1305,170.6056,41500.0
2012-04-17 10:50:00,211.65,212.18,211.65,212.01,10700.0,170.4365,170.8633,170.4365,170.7264,10700.0
2012-04-17 11:00:00,212.12,212.48,211.26,211.26,11900.0,170.815,171.1049,170.1225,170.1225,11900.0
2012-04-17 11:10:00,211.31,211.44,210.02,210.19,52600.0,170.1627,170.2674,169.1239,169.2608,52600.0
2012-04-17 11:20:00,210.09,211.48,210.03,211.36,27700.0,169.1803,170.2996,169.132,170.203,27700.0
2012-04-17 11:30:00,211.43,211.51,210.89,210.95,10500.0,170.2593,170.3238,169.8245,169.8728,10500.0
2012-04-17 11:40:00,211.0,211.26,210.87,211.17,8900.0,169.9131,170.1225,169.8084,170.05,8900.0
2012-04-17 11:50:00,211.14,211.32,210.79,211.1,15100.0,170.0258,170.1708,169.744,169.9936,15100.0
2012-04-17 12:00:00,211.14,211.17,210.55,210.55,12200.0,170.0258,170.05,169.5507,169.5507,12200.0
2012-04-17 12:10:00,210.62,211.1,210.62,210.82,6600.0,169.6071,169.9936,169.6071,169.7681,6600.0
2012-04-17 12:20:00,210.87,210.95,210.74,210.79,4400.0,169.8084,169.8728,169.7037,169.744,4400.0
2012-04-17 12:30:00,210.8,212.0,210.8,211.93,12700.0,169.752,170.7184,169.752,170.662,12700.0
2012-04-17 12:40:00,212.03,212.88,211.92,212.68,19900.0,170.7425,171.427,170.6539,171.2659,19900.0
2012-04-17 12:50:00,212.7,212.81,212.47,212.72,8200.0,171.282,171.3706,171.0968,171.2982,8200.0
2012-04-17 13:00:00,212.63,212.69,212.41,212.46,15800.0,171.2257,171.274,171.0485,171.0888,15800.0
2012-04-17 13:10:00,212.54,213.45,212.54,213.33,15400.0,171.1532,171.886,171.1532,171.7894,15400.0
2012-04-17 13:20:00,213.33,214.05,213.33,214.0,16500.0,171.7894,172.3692,171.7894,172.3289,16500.0
2012-04-17 13:30:00,213.97,214.37,213.9,214.37,15300.0,172.3047,172.6269,172.2484,172.6269,15300.0
2012-04-17 13:40:00,214.38,214.6,214.32,214.54,10400.0,172.6349,172.8121,172.5866,172.7638,10400.0
2012-04-17 13:50:00,214.54,215.78,214.52,215.48,39600.0,172.7638,173.7623,172.7476,173.5207,39600.0
2012-04-17 14:00:00,215.32,215.72,215.12,215.65,18900.0,173.3919,173.714,173.2308,173.6576,18900.0
2012-04-17 14:10:00,215.66,215.77,215.44,215.53,9900.0,173.6657,173.7542,173.4885,173.561,9900.0
2012-04-17 14:20:00,215.54,215.76,215.17,215.51,20600.0,173.569,173.7462,173.2711,173.5449,20600.0
2012-04-17 14:30:00,215.51,216.49,215.36,216.28,20200.0,173.5449,174.334,173.4241,174.1649,20200.0
2012-04-17 14:40:00,216.33,216.33,215.45,215.45,17200.0,174.2052,174.2052,173.4966,173.4966,17200.0
2012-04-17 14:50:00,215.45,215.71,215.38,215.62,17800.0,173.4966,173.7059,173.4402,173.6335,17800.0
2012-04-17 15:00:00,215.62,216.13,215.62,215.79,16400.0,173.6335,174.0441,173.6335,173.7703,16400.0
2012-04-17 15:10:00,215.79,215.87,215.23,215.46,28000.0,173.7703,173.8348,173.3194,173.5046,28000.0
2012-04-17 15:20:00,215.46,216.23,215.42,216.21,16800.0,173.5046,174.1247,173.4724,174.1086,16800.0
2012-04-17 15:30:00,216.21,216.33,215.47,215.72,40400.0,174.1086,174.2052,173.5127,173.714,40400.0
2012-04-17 15:40:00,215.72,216.16,215.63,216.0,34700.0,173.714,174.0683,173.6415,173.9395,34700.0
2012-04-17 15:50:00,215.94,216.05,215.49,215.61,49700.0,173.8911,173.9797,173.5288,173.6254,49700.0
2012-04-18 09:30:00,216.08,216.66,214.13,215.05,20400.0,174.0039,174.4709,172.4336,173.1744,20400.0
2012-04-18 09:40:00,215.05,216.06,214.85,215.81,15400.0,173.1744,173.9878,173.0134,173.7865,15400.0
2012-04-18 09:50:00,215.73,215.91,215.25,215.31,24200.0,173.722,173.867,173.3355,173.3838,24200.0
2012-04-18 10:00:00,215.27,215.83,215.1,215.68,14900.0,173.3516,173.8026,173.2147,173.6818,14900.0
2012-04-18 10:10:00,215.65,215.81,214.75,214.82,31400.0,173.6576,173.7865,172.9329,172.9892,31400.0
2012-04-18 10:20:00,214.75,214.75,214.16,214.16,6300.0,172.9329,172.9329,172.4577,172.4577,6300.0
2012-04-18 10:30:00,214.28,214.31,213.92,213.98,14600.0,172.5544,172.5785,172.2645,172.3128,14600.0
2012-04-18 10:40:00,213.99,214.44,213.97,214.2,12500.0,172.3209,172.6832,172.3047,172.49,12500.0
2012-04-18 10:50:00,214.21,214.39,213.98,214.19,5600.0,172.498,172.643,172.3128,172.4819,5600.0
2012-04-18 11:00:00,214.09,214.4,213.59,213.67,23500.0,172.4014,172.651,171.9987,172.0632,23500.0
2012-04-18 11:10:00,213.69,214.01,213.34,214.01,18900.0,172.0793,172.337,171.7974,172.337,18900.0
2012-04-18 11:20:00,213.98,214.35,213.78,214.24,7500.0,172.3128,172.6108,172.1517,172.5222,7500.0
2012-04-18 11:30:00,214.35,214.66,214.26,214.66,13300.0,172.6108,172.8604,172.5383,172.8604,13300.0
2012-04-18 11:40:00,214.66,215.26,214.5,215.15,13700.0,172.8604,173.3436,172.7315,173.255,13700.0
2012-04-18 11:50:00,215.15,215.81,214.9,215.46,12600.0,173.255,173.7865,173.0537,173.5046,12600.0
2012-04-18 12:00:00,215.55,216.48,215.37,216.43,11800.0,173.5771,174.326,173.4321,174.2857,11800.0
2012-04-18 12:10:00,216.54,216.55,216.13,216.13,6500.0,174.3743,174.3824,174.0441,174.0441,6500.0
2012-04-18 12:20:00,216.12,216.28,216.0,216.0,10800.0,174.0361,174.1649,173.9395,173.9395,10800.0
2012-04-18 12:30:00,216.02,216.19,215.92,216.17,10000.0,173.9556,174.0925,173.875,174.0764,10000.0
2012-04-18 12:40:00,216.14,216.62,216.04,216.38,7100.0,174.0522,174.4387,173.9717,174.2455,7100.0
2012-04-18 12:50:00,216.38,216.78,216.35,216.66,10400.0,174.2455,174.5676,174.2213,174.4709,10400.0
2012-04-18 13:00:00,216.6,217.28,216.51,217.23,8700.0,174.4226,174.9702,174.3501,174.9299,8700.0
2012-04-18 13:10:00,217.23,217.27,216.9,217.09,6500.0,174.9299,174.9622,174.6642,174.8172,6500.0
2012-04-18 13:20:00,217.11,217.37,217.09,217.21,6700.0,174.8333,175.0427,174.8172,174.9138,6700.0
2012-04-18 13:30:00,217.1,217.15,216.67,216.78,9300.0,174.8253,174.8655,174.479,174.5676,9300.0
2012-04-18 13:40:00,216.78,216.84,216.7,216.84,11300.0,174.5676,174.6159,174.5031,174.6159,11300.0
2012-04-18 13:50:00,216.84,216.94,216.65,216.71,7600.0,174.6159,174.6964,174.4629,174.5112,7600.0
2012-04-18 14:00:00,216.66,216.98,216.48,216.93,9600.0,174.4709,174.7286,174.326,174.6884,9600.0
2012-04-18 14:10:00,217.02,217.65,217.02,217.61,9600.0,174.7608,175.2682,174.7608,175.2359,9600.0
2012-04-18 14:20:00,217.57,218.57,217.57,218.02,14100.0,175.2037,176.009,175.2037,175.5661,14100.0
2012-04-18 14:30:00,218.03,218.03,217.44,217.52,11800.0,175.5742,175.5742,175.0991,175.1635,11800.0
2012-04-18 14:40:00,217.42,217.71,217.42,217.61,6600.0,175.0829,175.3165,175.0829,175.2359,6600.0
2012-04-18 14:50:00,217.57,218.14,217.56,217.97,21200.0,175.2037,175.6627,175.1957,175.5258,21200.0
2012-04-18 15:00:00,217.97,218.37,217.68,217.68,16200.0,175.5258,175.848,175.2923,175.2923,16200.0
2012-04-18 15:10:00,217.69,217.88,217.17,217.33,12100.0,175.3004,175.4534,174.8816,175.0105,12100.0
2012-04-18 15:20:00,217.27,217.52,216.94,216.99,15900.0,174.9622,175.1635,174.6964,174.7367,15900.0
2012-04-18 15:30:00,216.9,217.27,216.89,217.02,16200.0,174.6642,174.9622,174.6562,174.7608,16200.0
2012-04-18 15:40:00,217.04,217.13,216.56,216.6,16100.0,174.7769,174.8494,174.3904,174.4226,16100.0
2012-04-18 15:50:00,216.64,216.81,216.37,216.6,21900.0,174.4548,174.5917,174.2374,174.4226,21900.0
2012-04-19 09:30:00,216.84,216.84,215.29,215.44,15000.0,174.6159,174.6159,173.3677,173.4885,15000.0
2012-04-19 09:40:00,215.44,215.45,214.83,215.41,8300.0,173.4885,173.4966,172.9973,173.4643,8300.0
2012-04-19 09:50:00,215.36,215.44,214.88,215.43,7400.0,173.4241,173.4885,173.0375,173.4804,7400.0
2012-04-19 10:00:00,215.82,215.83,213.56,213.82,35800.0,173.7945,173.8026,171.9746,172.184,35800.0
2012-04-19 10:10:00,213.83,214.53,213.79,214.4,17500.0,172.192,172.7557,172.1598,172.651,17500.0
2012-04-19 10:20:00,214.43,214.69,214.24,214.25,8600.0,172.6752,172.8845,172.5222,172.5302,8600.0
2012-04-19 10:30:00,214.55,215.8,214.42,215.62,6300.0,172.7718,173.7784,172.6671,173.6335,6300.0
2012-04-19 10:40:00,215.77,216.33,215.07,215.32,11600.0,173.7542,174.2052,173.1905,173.3919,11600.0
2012-04-19 10:50:00,215.57,216.01,215.23,215.88,11600.0,173.5932,173.9475,173.3194,173.8428,11600.0
2012-04-19 11:00:00,215.84,216.06,215.6,215.61,8800.0,173.8106,173.9878,173.6173,173.6254,8800.0
2012-04-19 11:10:00,215.6,215.78,215.41,215.63,7800.0,173.6173,173.7623,173.4643,173.6415,7800.0
2012-04-19 11:20:00,215.49,215.69,214.95,215.03,8800.0,173.5288,173.6898,173.0939,173.1583,8800.0
2012-04-19 11:30:00,214.98,215.06,214.53,214.74,7800.0,173.1181,173.1825,172.7557,172.9248,7800.0
2012-04-19 11:40:00,214.78,215.0,214.73,214.98,3200.0,172.957,173.1342,172.9168,173.1181,3200.0
2012-04-19 11:50:00,214.92,215.01,214.8,214.94,10600.0,173.0698,173.1422,172.9731,173.0859,10600.0
2012-04-19 12:00:00,214.97,215.03,214.19,214.24,24100.0,173.11,173.1583,172.4819,172.5222,24100.0
2012-04-19 12:10:00,214.3,214.8,214.3,214.74,18800.0,172.5705,172.9731,172.5705,172.9248,18800.0
2012-04-19 12:20:00,214.68,214.84,214.4,214.4,26400.0,172.8765,173.0053,172.651,172.651,26400.0
2012-04-19 12:30:00,214.4,214.46,214.1,214.23,5700.0,172.651,172.6993,172.4094,172.5141,5700.0
2012-04-19 12:40:00,214.16,214.38,213.85,214.03,5300.0,172.4577,172.6349,172.2081,172.3531,5300.0
2012-04-19 12:50:00,214.07,214.13,213.87,213.9,1600.0,172.3853,172.4336,172.2242,172.2484,1600.0
2012-04-19 13:00:00,213.78,214.01,213.78,213.94,1100.0,172.1517,172.337,172.1517,172.2806,1100.0
2012-04-19 13:10:00,213.91,213.96,213.62,213.74,2900.0,172.2564,172.2967,172.0229,172.1195,2900.0
2012-04-19 13:20:00,213.61,213.71,213.39,213.57,800.0,172.0148,172.0954,171.8377,171.9826,800.0
2012-04-19 13:30:00,213.6,214.0,213.38,213.56,4800.0,172.0068,172.3289,171.8296,171.9746,4800.0
2012-04-19 13:40:00,213.71,213.98,213.59,213.89,8200.0,172.0954,172.3128,171.9987,172.2403,8200.0
2012-04-19 13:50:00,213.76,214.0,213.35,213.6,9100.0,172.1356,172.3289,171.8055,172.0068,9100.0
2012-04-19 14:00:00,213.51,213.8,213.41,213.41,12400.0,171.9343,172.1679,171.8538,171.8538,12400.0
2012-04-19 14:10:00,213.54,213.56,212.85,213.05,15500.0,171.9585,171.9746,171.4028,171.5639,15500.0
2012-04-19 14:20:00,213.06,213.28,212.71,212.71,6200.0,171.5719,171.7491,171.2901,171.2901,6200.0
2012-04-19 14:30:00,212.68,212.68,211.96,212.4,8100.0,171.2659,171.2659,170.6861,171.0405,8100.0
2012-04-19 14:40:00,212.28,212.79,212.13,212.47,10900.0,170.9438,171.3545,170.823,171.0968,10900.0
2012-04-19 14:50:00,212.35,212.81,212.35,212.6,4100.0,171.0002,171.3706,171.0002,171.2015,4100.0
2012-04-19 15:00:00,212.69,212.83,212.63,212.83,10600.0,171.274,171.3867,171.2257,171.3867,10600.0
2012-04-19 15:10:00,212.87,213.01,212.59,212.83,8800.0,171.4189,171.5317,171.1935,171.3867,8800.0
2012-04-19 15:20:00,212.7,213.1,212.55,213.03,8100.0,171.282,171.6042,171.1613,171.5478,8100.0
2012-04-19 15:30:00,212.98,213.08,212.61,212.77,11800.0,171.5075,171.5881,171.2096,171.3384,11800.0
2012-04-19 15:40:00,212.83,213.59,212.76,213.52,15000.0,171.3867,171.9987,171.3304,171.9424,15000.0
2012-04-19 15:50:00,213.32,213.56,212.94,212.96,72100.0,171.7813,171.9746,171.4753,171.4914,72100.0
2012-04-20 09:30:00,213.74,215.75,213.14,215.36,66500.0,172.1195,173.7381,171.6364,173.4241,66500.0
2012-04-20 09:40:00,215.47,215.75,214.9,215.75,11900.0,173.5127,173.7381,173.0537,173.7381,11900.0
2012-04-20 09:50:00,215.81,216.5,215.73,216.4,7100.0,173.7865,174.3421,173.722,174.2616,7100.0
2012-04-20 10:00:00,216.69,216.79,216.24,216.79,10000.0,174.4951,174.5756,174.1327,174.5756,10000.0
2012-04-20 10:10:00,216.82,217.14,216.51,216.75,12900.0,174.5998,174.8575,174.3501,174.5434,12900.0
2012-04-20 10:20:00,216.59,216.96,216.39,216.71,4500.0,174.4146,174.7125,174.2535,174.5112,4500.0
2012-04-20 10:30:00,216.77,217.3,216.38,217.3,11800.0,174.5595,174.9863,174.2455,174.9863,11800.0
2012-04-20 10:40:00,217.39,217.85,217.14,217.24,9800.0,175.0588,175.4292,174.8575,174.938,9800.0
2012-04-20 10:50:00,217.13,217.99,217.13,217.81,15300.0,174.8494,175.542,174.8494,175.397,15300.0
2012-04-20 11:00:00,217.77,217.79,217.34,217.46,9800.0,175.3648,175.3809,175.0185,175.1152,9800.0
2012-04-20 11:10:00,217.47,218.03,217.47,217.98,9200.0,175.1232,175.5742,175.1232,175.5339,9200.0
2012-04-20 11:20:00,218.03,218.96,218.03,218.9,9600.0,175.5742,176.3231,175.5742,176.2748,9600.0
2012-04-20 11:30:00,218.92,219.03,218.57,218.79,11300.0,176.2909,176.3794,176.009,176.1862,11300.0
2012-04-20 11:40:00,218.8,219.33,218.8,219.26,9400.0,176.1942,176.621,176.1942,176.5647,9400.0
2012-04-20 11:50:00,219.23,219.6,219.09,219.57,11700.0,176.5405,176.8384,176.4278,176.8143,11700.0
2012-04-20 12:00:00,219.57,219.78,219.57,219.7,5800.0,176.8143,176.9834,176.8143,176.919,5800.0
2012-04-20 12:10:00,219.67,219.67,219.06,219.59,15200.0,176.8948,176.8948,176.4036,176.8304,15200.0
2012-04-20 12:20:00,219.56,219.67,219.48,219.54,8500.0,176.8062,176.8948,176.7418,176.7901,8500.0
2012-04-20 12:30:00,219.56,219.67,219.34,219.34,20500.0,176.8062,176.8948,176.6291,176.6291,20500.0
2012-04-20 12:40:00,219.34,219.34,218.56,218.79,11900.0,176.6291,176.6291,176.001,176.1862,11900.0
2012-04-20 12:50:00,218.7,219.7,218.7,219.36,10200.0,176.1137,176.919,176.1137,176.6452,10200.0
2012-04-20 13:00:00,219.37,219.78,219.34,219.78,5900.0,176.6532,176.9834,176.6291,176.9834,5900.0
2012-04-20 13:10:00,219.89,220.12,219.82,220.02,13700.0,177.072,177.2572,177.0156,177.1767,13700.0
2012-04-20 13:20:00,219.98,220.02,219.04,219.25,10500.0,177.1445,177.1767,176.3875,176.5566,10500.0
2012-04-20 13:30:00,219.26,219.26,218.98,219.24,12300.0,176.5647,176.5647,176.3392,176.5485,12300.0
2012-04-20 13:40:00,219.32,219.51,218.94,219.05,11000.0,176.613,176.766,176.307,176.3955,11000.0
2012-04-20 13:50:00,219.05,219.05,218.91,219.03,15400.0,176.3955,176.3955,176.2828,176.3794,15400.0
2012-04-20 14:00:00,218.98,219.1,218.91,218.91,21800.0,176.3392,176.4358,176.2828,176.2828,21800.0
2012-04-20 14:10:00,218.62,219.04,218.62,218.95,12700.0,176.0493,176.3875,176.0493,176.315,12700.0
2012-04-20 14:20:00,218.95,219.84,218.95,219.81,16300.0,176.315,177.0317,176.315,177.0076,16300.0
2012-04-20 14:30:00,219.81,220.7,219.8,220.62,25500.0,177.0076,177.7242,176.9995,177.6598,25500.0
2012-04-20 14:40:00,220.57,220.72,220.21,220.66,14400.0,177.6196,177.7404,177.3297,177.692,14400.0
2012-04-20 14:50:00,220.64,221.0,220.46,220.6,17100.0,177.6759,177.9658,177.531,177.6437,17100.0
2012-04-20 15:00:00,220.8,220.8,219.94,219.94,16500.0,177.8048,177.8048,177.1122,177.1122,16500.0
2012-04-20 15:10:00,219.78,220.47,219.61,220.12,16500.0,176.9834,177.539,176.8465,177.2572,16500.0
2012-04-20 15:20:00,220.14,220.32,220.07,220.31,22200.0,177.2733,177.4182,177.2169,177.4102,22200.0
2012-04-20 15:30:00,220.3,220.56,220.08,220.26,19300.0,177.4021,177.6115,177.225,177.3699,19300.0
2012-04-20 15:40:00,220.35,220.61,219.82,220.09,28600.0,177.4424,177.6518,177.0156,177.233,28600.0
2012-04-20 15:50:00,220.1,220.17,219.57,220.0,34100.0,177.2411,177.2975,176.8143,177.1606,34100.0
2012-04-23 09:30:00,218.99,218.99,216.14,216.39,27400.0,176.3472,176.3472,174.0522,174.2535,27400.0
2012-04-23 09:40:00,216.15,216.15,214.66,215.36,25800.0,174.0602,174.0602,172.8604,173.4241,25800.0
2012-04-23 09:50:00,215.38,215.38,213.9,213.94,22600.0,173.4402,173.4402,172.2484,172.2806,22600.0
2012-04-23 10:00:00,213.78,213.96,213.17,213.43,17400.0,172.1517,172.2967,171.6605,171.8699,17400.0
2012-04-23 10:10:00,213.47,214.21,213.33,213.78,19800.0,171.9021,172.498,171.7894,172.1517,19800.0
2012-04-23 10:20:00,213.72,214.03,213.64,213.77,8200.0,172.1034,172.3531,172.039,172.1437,8200.0
2012-04-23 10:30:00,213.77,213.99,213.29,213.99,12400.0,172.1437,172.3209,171.7572,172.3209,12400.0
2012-04-23 10:40:00,213.86,213.94,213.42,213.5,5900.0,172.2162,172.2806,171.8618,171.9263,5900.0
2012-04-23 10:50:00,213.5,213.82,213.31,213.64,16600.0,171.9263,172.184,171.7733,172.039,16600.0
2012-04-23 11:00:00,213.65,213.84,213.6,213.76,14000.0,172.0471,172.2001,172.0068,172.1356,14000.0
2012-04-23 11:10:00,213.77,213.86,213.6,213.6,7800.0,172.1437,172.2162,172.0068,172.0068,7800.0
2012-04-23 11:20:00,213.71,213.75,213.53,213.54,6400.0,172.0954,172.1276,171.9504,171.9585,6400.0
2012-04-23 11:30:00,213.53,213.6,213.13,213.13,9100.0,171.9504,172.0068,171.6283,171.6283,9100.0
2012-04-23 11:40:00,213.26,213.27,212.53,212.53,9100.0,171.733,171.7411,171.1452,171.1452,9100.0
2012-04-23 11:50:00,212.53,212.86,212.53,212.66,8700.0,171.1452,171.4109,171.1452,171.2498,8700.0
2012-04-23 12:00:00,212.56,213.06,212.53,212.9,10600.0,171.1693,171.5719,171.1452,171.4431,10600.0
2012-04-23 12:10:00,212.83,212.89,212.66,212.85,3400.0,171.3867,171.435,171.2498,171.4028,3400.0
2012-04-23 12:20:00,212.78,213.0,212.55,212.67,22500.0,171.3465,171.5236,171.1613,171.2579,22500.0
2012-04-23 12:30:00,212.59,212.59,212.3,212.32,22300.0,171.1935,171.1935,170.9599,170.976,22300.0
2012-04-23 12:40:00,212.33,212.34,211.4,211.53,21700.0,170.9841,170.9921,170.2352,170.3399,21700.0
2012-04-23 12:50:00,211.54,211.75,211.14,211.36,20900.0,170.3479,170.517,170.0258,170.203,20900.0
2012-04-23 13:00:00,211.28,211.78,211.21,211.7,16600.0,170.1386,170.5412,170.0822,170.4768,16600.0
2012-04-23 13:10:00,211.74,211.86,211.59,211.73,39800.0,170.509,170.6056,170.3882,170.5009,39800.0
2012-04-23 13:20:00,211.78,211.96,211.47,211.76,17300.0,170.5412,170.6861,170.2916,170.5251,17300.0
2012-04-23 13:30:00,211.83,212.26,211.67,212.26,14200.0,170.5815,170.9277,170.4526,170.9277,14200.0
2012-04-23 13:40:00,212.26,212.3,211.46,211.57,9700.0,170.9277,170.9599,170.2835,170.3721,9700.0
2012-04-23 13:50:00,211.57,212.38,211.57,212.25,14400.0,170.3721,171.0244,170.3721,170.9197,14400.0
2012-04-23 14:00:00,212.25,212.26,211.72,211.84,10500.0,170.9197,170.9277,170.4929,170.5895,10500.0
2012-04-23 14:10:00,211.94,212.55,211.83,212.44,7600.0,170.67,171.1613,170.5815,171.0727,7600.0
2012-04-23 14:20:00,212.45,212.83,212.16,212.34,14200.0,171.0807,171.3867,170.8472,170.9921,14200.0
2012-04-23 14:30:00,212.2,212.9,212.17,212.58,19400.0,170.8794,171.4431,170.8553,171.1854,19400.0
2012-04-23 14:40:00,212.58,212.66,212.31,212.35,11600.0,171.1854,171.2498,170.968,171.0002,11600.0
2012-04-23 14:50:00,212.47,212.65,212.43,212.49,8600.0,171.0968,171.2418,171.0646,171.1129,8600.0
2012-04-23 15:00:00,212.5,212.63,212.15,212.15,25600.0,171.121,171.2257,170.8391,170.8391,25600.0
2012-04-23 15:10:00,212.27,212.54,212.01,212.03,37700.0,170.9358,171.1532,170.7264,170.7425,37700.0
2012-04-23 15:20:00,212.04,212.39,211.68,212.1,36000.0,170.7506,171.0324,170.4607,170.7989,36000.0
2012-04-23 15:30:00,212.1,212.32,211.79,212.01,40900.0,170.7989,170.976,170.5492,170.7264,40900.0
2012-04-23 15:40:00,212.01,212.07,210.93,211.05,73400.0,170.7264,170.7747,169.8567,169.9533,73400.0
2012-04-23 15:50:00,211.0,211.4,210.92,211.3,67600.0,169.9131,170.2352,169.8487,170.1547,67600.0
2012-04-24 09:30:00,210.87,210.87,207.01,207.01,101700.0,169.8084,169.8084,166.7,166.7,101700.0
2012-04-24 09:40:00,207.0,207.02,201.17,201.81,110300.0,166.692,166.7081,161.9972,162.5126,110300.0
2012-04-24 09:50:00,201.95,203.8,200.92,203.19,88900.0,162.6253,164.1151,161.7959,163.6239,88900.0
2012-04-24 10:00:00,203.15,204.97,202.79,204.97,73600.0,163.5917,165.0573,163.3018,165.0573,73600.0
2012-04-24 10:10:00,204.84,205.41,203.9,204.13,42000.0,164.9526,165.4116,164.1956,164.3808,42000.0
2012-04-24 10:20:00,204.16,205.47,204.12,205.47,25400.0,164.405,165.4599,164.3728,165.4599,25400.0
2012-04-24 10:30:00,205.37,206.3,205.3,205.54,41700.0,165.3794,166.1283,165.323,165.5163,41700.0
2012-04-24 10:40:00,205.38,205.5,205.08,205.23,39300.0,165.3874,165.4841,165.1459,165.2666,39300.0
2012-04-24 10:50:00,205.17,205.42,204.83,205.06,35300.0,165.2183,165.4196,164.9445,165.1297,35300.0
2012-04-24 11:00:00,205.06,205.55,204.7,204.88,22900.0,165.1297,165.5243,164.8398,164.9848,22900.0
2012-04-24 11:10:00,205.0,205.11,204.28,204.6,18100.0,165.0814,165.17,164.5016,164.7593,18100.0
2012-04-24 11:20:00,204.75,204.85,204.55,204.55,14100.0,164.8801,164.9606,164.7191,164.7191,14100.0
2012-04-24 11:30:00,204.6,204.85,203.6,203.81,19900.0,164.7593,164.9606,163.954,164.1232,19900.0
2012-04-24 11:40:00,203.75,203.93,202.49,202.54,48800.0,164.0748,164.2198,163.0602,163.1005,48800.0
2012-04-24 11:50:00,202.61,202.65,200.9,202.15,42600.0,163.1568,163.189,161.7798,162.7864,42600.0
2012-04-24 12:00:00,202.04,202.18,201.76,201.85,37200.0,162.6978,162.8106,162.4723,162.5448,37200.0
2012-04-24 12:10:00,201.66,201.96,200.8,200.96,38600.0,162.3918,162.6334,161.6993,161.8281,38600.0
2012-04-24 12:20:00,200.92,200.92,199.54,200.12,63400.0,161.7959,161.7959,160.6846,161.1517,63400.0
2012-04-24 12:30:00,200.12,200.96,200.12,200.52,77400.0,161.1517,161.8281,161.1517,161.4738,77400.0
2012-04-24 12:40:00,200.62,201.16,200.36,201.0,41000.0,161.5543,161.9892,161.345,161.8603,41000.0
2012-04-24 12:50:00,201.02,201.17,200.97,201.0,36000.0,161.8764,161.9972,161.8362,161.8603,36000.0
2012-04-24 13:00:00,201.0,201.23,200.66,200.73,17500.0,161.8603,162.0455,161.5865,161.6429,17500.0
2012-04-24 13:10:00,200.78,201.74,200.73,201.55,21700.0,161.6832,162.4562,161.6429,162.3032,21700.0
2012-04-24 13:20:00,201.65,202.61,201.64,202.5,37800.0,162.3838,163.1568,162.3757,163.0682,37800.0
2012-04-24 13:30:00,202.55,202.97,202.5,202.93,24200.0,163.1085,163.4467,163.0682,163.4145,24200.0
2012-04-24 13:40:00,202.99,203.05,202.06,202.25,37000.0,163.4628,163.5111,162.7139,162.8669,37000.0
2012-04-24 13:50:00,202.16,202.45,201.96,202.19,42100.0,162.7944,163.028,162.6334,162.8186,42100.0
2012-04-24 14:00:00,202.03,202.25,201.8,202.06,35000.0,162.6898,162.8669,162.5045,162.7139,35000.0
2012-04-24 14:10:00,202.04,202.17,201.92,201.93,27200.0,162.6978,162.8025,162.6012,162.6092,27200.0
2012-04-24 14:20:00,201.89,202.01,201.24,201.94,41300.0,162.577,162.6737,162.0536,162.6173,41300.0
2012-04-24 14:30:00,201.94,202.68,201.9,202.55,33700.0,162.6173,163.2132,162.5851,163.1085,33700.0
2012-04-24 14:40:00,202.6,203.19,202.6,202.85,43000.0,163.1488,163.6239,163.1488,163.3501,43000.0
2012-04-24 14:50:00,202.8,203.06,202.75,202.77,15900.0,163.3098,163.5192,163.2696,163.2857,15900.0
2012-04-24 15:00:00,202.79,203.4,202.74,203.31,40100.0,163.3018,163.793,163.2615,163.7205,40100.0
2012-04-24 15:10:00,203.31,204.07,202.56,202.56,139900.0,163.7205,164.3325,163.1166,163.1166,139900.0
2012-04-24 15:20:00,202.57,202.86,202.26,202.26,45500.0,163.1246,163.3581,162.875,162.875,45500.0
2012-04-24 15:30:00,202.26,203.41,202.26,202.95,69800.0,162.875,163.801,162.875,163.4306,69800.0
2012-04-24 15:40:00,202.92,203.08,202.37,202.68,86500.0,163.4065,163.5353,162.9636,163.2132,86500.0
2012-04-24 15:50:00,202.59,204.09,202.52,204.03,183000.0,163.1407,164.3486,163.0843,164.3003,183000.0
2012-04-25 09:30:00,204.88,205.66,204.01,204.79,50000.0,164.9848,165.6129,164.2842,164.9123,50000.0
2012-04-25 09:40:00,204.82,205.34,204.81,205.04,37200.0,164.9365,165.3552,164.9284,165.1136,37200.0
2012-04-25 09:50:00,205.05,206.59,205.05,206.44,47200.0,165.1217,166.3618,165.1217,166.241,47200.0
2012-04-25 10:00:00,206.4,208.45,206.26,207.13,48500.0,166.2088,167.8596,166.0961,166.7967,48500.0
2012-04-25 10:10:00,207.15,207.57,206.52,207.11,39900.0,166.8128,167.151,166.3054,166.7806,39900.0
2012-04-25 10:20:00,207.11,207.22,206.95,206.98,30500.0,166.7806,166.8691,166.6517,166.6759,30500.0
2012-04-25 10:30:00,206.98,207.62,206.98,207.54,23300.0,166.6759,167.1912,166.6759,167.1268,23300.0
2012-04-25 10:40:00,207.54,208.97,207.54,208.7,22300.0,167.1268,168.2784,167.1268,168.0609,22300.0
2012-04-25 10:50:00,208.68,209.54,208.26,208.37,56800.0,168.0448,168.7374,167.7066,167.7952,56800.0
2012-04-25 11:00:00,208.37,208.37,207.31,207.62,21800.0,167.7952,167.7952,166.9416,167.1912,21800.0
2012-04-25 11:10:00,207.47,207.77,207.11,207.15,12400.0,167.0705,167.312,166.7806,166.8128,12400.0
2012-04-25 11:20:00,207.15,207.36,207.03,207.25,12500.0,166.8128,166.9819,166.7161,166.8933,12500.0
2012-04-25 11:30:00,207.51,209.01,207.4,208.59,78600.0,167.1027,168.3106,167.0141,167.9724,78600.0
2012-04-25 11:40:00,208.74,209.34,208.5,209.2,19800.0,168.0932,168.5763,167.8999,168.4636,19800.0
2012-04-25 11:50:00,209.18,209.41,208.78,208.93,17400.0,168.4475,168.6327,168.1254,168.2462,17400.0
2012-04-25 12:00:00,209.0,209.57,208.99,209.22,13800.0,168.3025,168.7615,168.2945,168.4797,13800.0
2012-04-25 12:10:00,209.21,209.5,209.21,209.43,12400.0,168.4716,168.7052,168.4716,168.6488,12400.0
2012-04-25 12:20:00,209.42,209.47,208.79,208.85,9000.0,168.6407,168.681,168.1334,168.1817,9000.0
2012-04-25 12:30:00,208.85,208.96,208.29,208.64,13600.0,168.1817,168.2703,167.7308,168.0126,13600.0
2012-04-25 12:40:00,208.51,208.88,208.34,208.36,6500.0,167.9079,168.2059,167.771,167.7872,6500.0
2012-04-25 12:50:00,208.37,208.65,208.37,208.5,10300.0,167.7952,168.0207,167.7952,167.8999,10300.0
2012-04-25 13:00:00,208.48,208.56,208.3,208.3,74300.0,167.8838,167.9482,167.7388,167.7388,74300.0
2012-04-25 13:10:00,208.25,208.59,208.17,208.56,9100.0,167.6986,167.9724,167.6342,167.9482,9100.0
2012-04-25 13:20:00,208.57,208.61,208.37,208.6,9200.0,167.9563,167.9885,167.7952,167.9804,9200.0
2012-04-25 13:30:00,208.61,208.62,208.39,208.5,13200.0,167.9885,167.9965,167.8113,167.8999,13200.0
2012-04-25 13:40:00,208.5,208.59,208.43,208.43,10300.0,167.8999,167.9724,167.8435,167.8435,10300.0
2012-04-25 13:50:00,208.46,208.55,208.42,208.52,16400.0,167.8677,167.9402,167.8355,167.916,16400.0
2012-04-25 14:00:00,208.49,208.52,208.27,208.36,74900.0,167.8918,167.916,167.7147,167.7872,74900.0
2012-04-25 14:10:00,208.37,208.6,208.34,208.6,29500.0,167.7952,167.9804,167.771,167.9804,29500.0
2012-04-25 14:20:00,208.53,208.63,208.28,208.43,21300.0,167.924,168.0046,167.7227,167.8435,21300.0
2012-04-25 14:30:00,208.4,208.44,208.07,208.17,18300.0,167.8194,167.8516,167.5536,167.6342,18300.0
2012-04-25 14:40:00,208.31,208.63,208.16,208.63,15200.0,167.7469,168.0046,167.6261,168.0046,15200.0
2012-04-25 14:50:00,208.53,208.64,208.36,208.59,34900.0,167.924,168.0126,167.7872,167.9724,34900.0
2012-04-25 15:00:00,208.52,208.75,208.38,208.38,15800.0,167.916,168.1012,167.8033,167.8033,15800.0
2012-04-25 15:10:00,208.39,208.49,208.16,208.43,17800.0,167.8113,167.8918,167.6261,167.8435,17800.0
2012-04-25 15:20:00,208.5,208.5,208.12,208.24,80500.0,167.8999,167.8999,167.5939,167.6905,80500.0
2012-04-25 15:30:00,208.17,208.59,208.06,208.06,33700.0,167.6342,167.9724,167.5456,167.5456,33700.0
2012-04-25 15:40:00,208.06,208.31,207.87,208.13,33700.0,167.5456,167.7469,167.3926,167.6019,33700.0
2012-04-25 15:50:00,208.14,208.67,208.13,208.5,49900.0,167.61,168.0368,167.6019,167.8999,49900.0
2012-04-26 09:30:00,208.98,208.98,207.25,208.09,14400.0,168.2864,168.2864,166.8933,167.5697,14400.0
2012-04-26 09:40:00,208.0,208.43,207.97,208.16,10200.0,167.4973,167.8435,167.4731,167.6261,10200.0
2012-04-26 09:50:00,208.05,208.28,207.12,207.16,11500.0,167.5375,167.7227,166.7886,166.8208,11500.0
2012-04-26 10:00:00,207.29,208.05,207.29,207.73,9900.0,166.9255,167.5375,166.9255,167.2798,9900.0
2012-04-26 10:10:00,207.74,207.85,207.53,207.66,14600.0,167.2879,167.3765,167.1188,167.2235,14600.0
2012-04-26 10:20:00,207.59,207.74,207.37,207.74,11800.0,167.1671,167.2879,166.9899,167.2879,11800.0
2012-04-26 10:30:00,207.61,207.71,206.73,206.8,10900.0,167.1832,167.2637,166.4746,166.5309,10900.0
2012-04-26 10:40:00,206.7,207.32,206.68,207.05,35500.0,166.4504,166.9497,166.4343,166.7322,35500.0
2012-04-26 10:50:00,207.14,207.15,206.44,206.54,19200.0,166.8047,166.8128,166.241,166.3216,19200.0
2012-04-26 11:00:00,206.67,207.15,206.67,206.86,13300.0,166.4262,166.8128,166.4262,166.5792,13300.0
2012-04-26 11:10:00,206.85,206.87,206.61,206.72,16700.0,166.5712,166.5873,166.3779,166.4665,16700.0
2012-04-26 11:20:00,206.65,206.93,206.65,206.79,9600.0,166.4101,166.6356,166.4101,166.5229,9600.0
2012-04-26 11:30:00,206.93,206.94,206.75,206.82,6300.0,166.6356,166.6437,166.4907,166.547,6300.0
2012-04-26 11:40:00,206.8,206.94,206.75,206.9,8600.0,166.5309,166.6437,166.4907,166.6115,8600.0
2012-04-26 11:50:00,206.82,207.12,206.76,206.86,8900.0,166.547,166.7886,166.4987,166.5792,8900.0
2012-04-26 12:00:00,206.79,207.2,206.73,206.75,32500.0,166.5229,166.853,166.4746,166.4907,32500.0
2012-04-26 12:10:00,206.95,207.27,206.75,207.15,11000.0,166.6517,166.9094,166.4907,166.8128,11000.0
2012-04-26 12:20:00,207.13,207.16,206.92,207.16,8200.0,166.7967,166.8208,166.6276,166.8208,8200.0
2012-04-26 12:30:00,207.1,207.15,206.88,206.99,8100.0,166.7725,166.8128,166.5953,166.6839,8100.0
2012-04-26 12:40:00,207.0,207.36,206.98,207.24,8200.0,166.692,166.9819,166.6759,166.8852,8200.0
2012-04-26 12:50:00,207.31,207.31,206.98,207.23,10500.0,166.9416,166.9416,166.6759,166.8772,10500.0
2012-04-26 13:00:00,207.13,207.26,206.95,206.99,24700.0,166.7967,166.9014,166.6517,166.6839,24700.0
2012-04-26 13:10:00,206.97,207.18,206.93,207.03,14900.0,166.6678,166.8369,166.6356,166.7161,14900.0
2012-04-26 13:20:00,207.08,207.16,206.93,207.0,14100.0,166.7564,166.8208,166.6356,166.692,14100.0
2012-04-26 13:30:00,207.0,207.67,206.96,207.67,10100.0,166.692,167.2315,166.6598,167.2315,10100.0
2012-04-26 13:40:00,207.67,207.67,207.26,207.49,9100.0,167.2315,167.2315,166.9014,167.0866,9100.0
2012-04-26 13:50:00,207.49,208.46,207.49,208.26,23500.0,167.0866,167.8677,167.0866,167.7066,23500.0
2012-04-26 14:00:00,208.26,208.48,207.9,208.21,44600.0,167.7066,167.8838,167.4167,167.6664,44600.0
2012-04-26 14:10:00,208.23,209.26,208.14,209.03,8700.0,167.6825,168.5119,167.61,168.3267,8700.0
2012-04-26 14:20:00,209.15,209.35,208.78,208.84,25800.0,168.4233,168.5844,168.1254,168.1737,25800.0
2012-04-26 14:30:00,208.89,209.08,208.83,209.0,97900.0,168.2139,168.367,168.1656,168.3025,97900.0
2012-04-26 14:40:00,208.99,209.15,208.83,208.92,14700.0,168.2945,168.4233,168.1656,168.2381,14700.0
2012-04-26 14:50:00,208.99,209.11,208.72,209.0,8000.0,168.2945,168.3911,168.0771,168.3025,8000.0
2012-04-26 15:00:00,209.0,209.08,208.91,209.03,5900.0,168.3025,168.367,168.2301,168.3267,5900.0
2012-04-26 15:10:00,209.08,209.79,209.08,209.73,12000.0,168.367,168.9387,168.367,168.8904,12000.0
2012-04-26 15:20:00,209.7,209.99,209.55,209.99,26900.0,168.8662,169.0998,168.7454,169.0998,26900.0
2012-04-26 15:30:00,209.99,210.01,209.58,209.6,39400.0,169.0998,169.1159,168.7696,168.7857,39400.0
2012-04-26 15:40:00,209.63,209.86,209.08,209.4,40100.0,168.8099,168.9951,168.367,168.6246,40100.0
2012-04-26 15:50:00,209.36,209.56,208.94,209.54,40900.0,168.5924,168.7535,168.2542,168.7374,40900.0
2012-04-27 09:30:00,210.0,210.43,209.1,209.76,48300.0,169.1078,169.4541,168.3831,168.9145,48300.0
2012-04-27 09:40:00,209.78,209.98,208.92,209.27,48500.0,168.9306,169.0917,168.2381,168.52,48500.0
2012-04-27 09:50:00,209.33,209.87,209.16,209.61,51700.0,168.5683,169.0031,168.4314,168.7937,51700.0
2012-04-27 10:00:00,209.45,209.77,209.21,209.55,31600.0,168.6649,168.9226,168.4716,168.7454,31600.0
2012-04-27 10:10:00,209.62,210.1,209.21,210.1,20800.0,168.8018,169.1883,168.4716,169.1883,20800.0
2012-04-27 10:20:00,209.88,210.18,209.66,210.0,16600.0,169.0112,169.2528,168.834,169.1078,16600.0
2012-04-27 10:30:00,209.96,210.5,209.92,210.5,24700.0,169.0756,169.5104,169.0434,169.5104,24700.0
2012-04-27 10:40:00,210.35,210.5,209.95,210.45,14900.0,169.3897,169.5104,169.0675,169.4702,14900.0
2012-04-27 10:50:00,210.46,210.72,210.22,210.55,16600.0,169.4782,169.6876,169.285,169.5507,16600.0
2012-04-27 11:00:00,210.52,210.8,210.33,210.6,16000.0,169.5265,169.752,169.3735,169.591,16000.0
2012-04-27 11:10:00,210.6,211.25,210.5,211.01,21700.0,169.591,170.1144,169.5104,169.9211,21700.0
2012-04-27 11:20:00,210.88,211.45,210.88,211.22,15900.0,169.8164,170.2755,169.8164,170.0902,15900.0
2012-04-27 11:30:00,211.21,211.73,211.18,211.24,18200.0,170.0822,170.5009,170.058,170.1063,18200.0
2012-04-27 11:40:00,211.47,211.69,211.07,211.62,20800.0,170.2916,170.4687,169.9694,170.4124,20800.0
2012-04-27 11:50:00,211.54,212.09,211.27,211.97,12200.0,170.3479,170.7908,170.1305,170.6942,12200.0
2012-04-27 12:00:00,212.1,212.1,211.55,211.87,12900.0,170.7989,170.7989,170.356,170.6137,12900.0
2012-04-27 12:10:00,211.95,212.2,211.52,212.2,26900.0,170.6781,170.8794,170.3318,170.8794,26900.0
2012-04-27 12:20:00,212.11,212.7,212.01,212.6,37500.0,170.8069,171.282,170.7264,171.2015,37500.0
2012-04-27 12:30:00,212.63,212.69,211.99,212.27,40700.0,171.2257,171.274,170.7103,170.9358,40700.0
2012-04-27 12:40:00,212.33,212.4,212.01,212.19,14400.0,170.9841,171.0405,170.7264,170.8714,14400.0
2012-04-27 12:50:00,212.22,212.31,211.89,212.09,10300.0,170.8955,170.968,170.6298,170.7908,10300.0
2012-04-27 13:00:00,212.01,212.13,211.58,211.8,17700.0,170.7264,170.823,170.3801,170.5573,17700.0
2012-04-27 13:10:00,211.84,211.9,211.58,211.72,11900.0,170.5895,170.6378,170.3801,170.4929,11900.0
2012-04-27 13:20:00,211.73,212.44,211.73,212.43,11500.0,170.5009,171.0727,170.5009,171.0646,11500.0
2012-04-27 13:30:00,212.45,212.86,212.35,212.43,11500.0,171.0807,171.4109,171.0002,171.0646,11500.0
2012-04-27 13:40:00,212.47,212.85,212.47,212.58,12600.0,171.0968,171.4028,171.0968,171.1854,12600.0
2012-04-27 13:50:00,212.51,212.64,212.05,212.05,11600.0,171.129,171.2337,170.7586,170.7586,11600.0
2012-04-27 14:00:00,212.06,212.26,211.94,212.18,12400.0,170.7667,170.9277,170.67,170.8633,12400.0
2012-04-27 14:10:00,212.21,212.31,211.76,211.84,11100.0,170.8875,170.968,170.5251,170.5895,11100.0
2012-04-27 14:20:00,211.76,211.97,211.61,211.61,11100.0,170.5251,170.6942,170.4043,170.4043,11100.0
2012-04-27 14:30:00,211.61,211.61,211.29,211.55,24400.0,170.4043,170.4043,170.1466,170.356,24400.0
2012-04-27 14:40:00,211.41,211.55,211.2,211.47,38700.0,170.2432,170.356,170.0741,170.2916,38700.0
2012-04-27 14:50:00,211.58,211.63,211.41,211.63,19000.0,170.3801,170.4204,170.2432,170.4204,19000.0
2012-04-27 15:00:00,211.63,212.14,211.28,212.14,14400.0,170.4204,170.8311,170.1386,170.8311,14400.0
2012-04-27 15:10:00,212.12,212.32,212.01,212.22,11000.0,170.815,170.976,170.7264,170.8955,11000.0
2012-04-27 15:20:00,212.17,212.41,212.17,212.25,10300.0,170.8553,171.0485,170.8553,170.9197,10300.0
2012-04-27 15:30:00,212.24,212.24,211.97,212.08,13000.0,170.9116,170.9116,170.6942,170.7828,13000.0
2012-04-27 15:40:00,212.01,212.51,212.0,212.23,29300.0,170.7264,171.129,170.7184,170.9036,29300.0
2012-04-27 15:50:00,212.3,213.0,212.15,212.89,82500.0,170.9599,171.5236,170.8391,171.435,82500.0
2012-04-30 09:30:00,209.25,210.84,207.26,210.62,44300.0,168.5038,169.7842,166.9014,169.6071,44300.0
2012-04-30 09:40:00,210.26,210.68,208.56,208.92,17600.0,169.3172,169.6554,167.9482,168.2381,17600.0
2012-04-30 09:50:00,208.86,210.0,208.6,210.0,19200.0,168.1898,169.1078,167.9804,169.1078,19200.0
2012-04-30 10:00:00,209.81,210.0,209.51,209.84,16900.0,168.9548,169.1078,168.7132,168.979,16900.0
2012-04-30 10:10:00,209.75,209.82,209.12,209.27,25200.0,168.9065,168.9629,168.3992,168.52,25200.0
2012-04-30 10:20:00,209.33,209.67,209.33,209.67,7400.0,168.5683,168.8421,168.5683,168.8421,7400.0
2012-04-30 10:30:00,209.47,209.7,209.32,209.6,7200.0,168.681,168.8662,168.5602,168.7857,7200.0
2012-04-30 10:40:00,209.63,209.69,209.5,209.59,8900.0,168.8099,168.8582,168.7052,168.7776,8900.0
2012-04-30 10:50:00,209.58,209.61,209.27,209.36,8900.0,168.7696,168.7937,168.52,168.5924,8900.0
2012-04-30 11:00:00,209.33,209.4,208.79,209.16,11500.0,168.5683,168.6246,168.1334,168.4314,11500.0
2012-04-30 11:10:00,209.37,209.38,208.93,208.99,8600.0,168.6005,168.6085,168.2462,168.2945,8600.0
2012-04-30 11:20:00,209.03,209.2,208.6,209.07,6600.0,168.3267,168.4636,167.9804,168.3589,6600.0
2012-04-30 11:30:00,209.09,209.17,208.78,209.0,5200.0,168.375,168.4394,168.1254,168.3025,5200.0
2012-04-30 11:40:00,209.01,209.02,208.76,208.77,5000.0,168.3106,168.3186,168.1093,168.1173,5000.0
2012-04-30 11:50:00,208.84,209.28,208.84,209.1,8000.0,168.1737,168.528,168.1737,168.3831,8000.0
2012-04-30 12:00:00,209.1,209.15,208.57,208.58,14800.0,168.3831,168.4233,167.9563,167.9643,14800.0
2012-04-30 12:10:00,208.66,209.07,208.66,208.95,4500.0,168.0287,168.3589,168.0287,168.2623,4500.0
2012-04-30 12:20:00,208.95,209.13,208.9,208.9,3000.0,168.2623,168.4072,168.222,168.222,3000.0
2012-04-30 12:30:00,208.9,209.05,208.84,208.97,7100.0,168.222,168.3428,168.1737,168.2784,7100.0
2012-04-30 12:40:00,209.0,209.2,208.99,209.05,8200.0,168.3025,168.4636,168.2945,168.3428,8200.0
2012-04-30 12:50:00,209.1,209.17,208.7,208.92,8600.0,168.3831,168.4394,168.0609,168.2381,8600.0
2012-04-30 13:00:00,208.81,209.05,208.81,208.84,3000.0,168.1495,168.3428,168.1495,168.1737,3000.0
2012-04-30 13:10:00,208.83,208.99,208.47,208.5,11100.0,168.1656,168.2945,167.8757,167.8999,11100.0
2012-04-30 13:20:00,208.48,208.59,208.0,208.22,22400.0,167.8838,167.9724,167.4973,167.6744,22400.0
2012-04-30 13:30:00,208.09,208.26,207.77,208.19,9500.0,167.5697,167.7066,167.312,167.6503,9500.0
2012-04-30 13:40:00,208.04,208.17,207.78,208.06,7300.0,167.5295,167.6342,167.3201,167.5456,7300.0
2012-04-30 13:50:00,208.05,208.05,207.82,207.97,6800.0,167.5375,167.5375,167.3523,167.4731,6800.0
2012-04-30 14:00:00,208.03,208.11,207.82,207.82,3800.0,167.5214,167.5858,167.3523,167.3523,3800.0
2012-04-30 14:10:00,207.89,207.95,207.71,207.85,5800.0,167.4087,167.457,167.2637,167.3765,5800.0
2012-04-30 14:20:00,207.84,208.06,207.72,207.97,9100.0,167.3684,167.5456,167.2718,167.4731,9100.0
2012-04-30 14:30:00,208.09,208.1,207.87,208.06,7600.0,167.5697,167.5778,167.3926,167.5456,7600.0
2012-04-30 14:40:00,208.06,208.12,207.97,208.1,9400.0,167.5456,167.5939,167.4731,167.5778,9400.0
2012-04-30 14:50:00,208.01,208.1,207.66,207.66,15500.0,167.5053,167.5778,167.2235,167.2235,15500.0
2012-04-30 15:00:00,207.68,208.0,207.68,207.96,7000.0,167.2396,167.4973,167.2396,167.465,7000.0
2012-04-30 15:10:00,207.97,208.0,207.7,207.82,6200.0,167.4731,167.4973,167.2557,167.3523,6200.0
2012-04-30 15:20:00,207.73,208.14,207.73,207.99,15500.0,167.2798,167.61,167.2798,167.4892,15500.0
2012-04-30 15:30:00,207.99,208.14,207.91,208.14,19800.0,167.4892,167.61,167.4248,167.61,19800.0
2012-04-30 15:40:00,208.14,208.14,207.72,207.72,22600.0,167.61,167.61,167.2718,167.2718,22600.0
2012-04-30 15:50:00,207.76,207.89,207.5,207.82,44700.0,167.304,167.4087,167.0946,167.3523,44700.0
2012-05-01 09:30:00,208.43,208.43,206.14,207.02,28200.0,167.8435,167.8435,165.9994,166.7081,28200.0
2012-05-01 09:40:00,207.74,207.74,206.99,207.0,2200.0,167.2879,167.2879,166.6839,166.692,2200.0
2012-05-01 09:50:00,206.98,207.27,205.8,205.8,7300.0,166.6759,166.9094,165.7256,165.7256,7300.0
2012-05-01 10:00:00,205.98,208.66,205.79,208.33,24900.0,165.8706,168.0287,165.7176,167.763,24900.0
2012-05-01 10:10:00,208.4,208.59,208.16,208.26,29000.0,167.8194,167.9724,167.6261,167.7066,29000.0
2012-05-01 10:20:00,208.26,208.61,208.26,208.52,29000.0,167.7066,167.9885,167.7066,167.916,29000.0
2012-05-01 10:30:00,208.58,208.7,208.38,208.52,15100.0,167.9643,168.0609,167.8033,167.916,15100.0
2012-05-01 10:40:00,208.53,208.62,208.39,208.39,12100.0,167.924,167.9965,167.8113,167.8113,12100.0
2012-05-01 10:50:00,208.38,208.52,208.12,208.5,7800.0,167.8033,167.916,167.5939,167.8999,7800.0
2012-05-01 11:00:00,208.45,208.45,208.15,208.36,5100.0,167.8596,167.8596,167.618,167.7872,5100.0
2012-05-01 11:10:00,208.3,208.48,208.22,208.28,14300.0,167.7388,167.8838,167.6744,167.7227,14300.0
2012-05-01 11:20:00,208.28,208.48,208.28,208.42,7600.0,167.7227,167.8838,167.7227,167.8355,7600.0
2012-05-01 11:30:00,208.42,208.6,208.36,208.39,5800.0,167.8355,167.9804,167.7872,167.8113,5800.0
2012-05-01 11:40:00,208.37,208.83,208.37,208.57,18900.0,167.7952,168.1656,167.7952,167.9563,18900.0
2012-05-01 11:50:00,208.48,208.82,208.46,208.57,11000.0,167.8838,168.1576,167.8677,167.9563,11000.0
2012-05-01 12:00:00,208.66,208.72,208.38,208.39,10300.0,168.0287,168.0771,167.8033,167.8113,10300.0
2012-05-01 12:10:00,208.44,208.64,208.23,208.64,8900.0,167.8516,168.0126,167.6825,168.0126,8900.0
2012-05-01 12:20:00,208.66,209.0,208.62,208.87,7800.0,168.0287,168.3025,167.9965,168.1978,7800.0
2012-05-01 12:30:00,208.98,209.4,208.92,209.4,6800.0,168.2864,168.6246,168.2381,168.6246,6800.0
2012-05-01 12:40:00,209.36,209.62,209.27,209.55,11200.0,168.5924,168.8018,168.52,168.7454,11200.0
2012-05-01 12:50:00,209.54,209.62,209.42,209.62,4200.0,168.7374,168.8018,168.6407,168.8018,4200.0
2012-05-01 13:00:00,209.57,209.57,209.38,209.54,1500.0,168.7615,168.7615,168.6085,168.7374,1500.0
2012-05-01 13:10:00,209.53,209.57,209.18,209.27,7700.0,168.7293,168.7615,168.4475,168.52,7700.0
2012-05-01 13:20:00,209.17,209.27,208.95,209.06,6000.0,168.4394,168.52,168.2623,168.3508,6000.0
2012-05-01 13:30:00,209.03,209.11,208.94,209.11,3500.0,168.3267,168.3911,168.2542,168.3911,3500.0
2012-05-01 13:40:00,209.15,209.15,208.89,209.09,6300.0,168.4233,168.4233,168.2139,168.375,6300.0
2012-05-01 13:50:00,209.09,209.26,209.06,209.14,7800.0,168.375,168.5119,168.3508,168.4153,7800.0
2012-05-01 14:00:00,209.05,209.12,208.93,209.04,4000.0,168.3428,168.3992,168.2462,168.3347,4000.0
2012-05-01 14:10:00,209.09,209.13,208.68,208.71,6200.0,168.375,168.4072,168.0448,168.069,6200.0
2012-05-01 14:20:00,208.71,208.8,208.47,208.78,8400.0,168.069,168.1415,167.8757,168.1254,8400.0
2012-05-01 14:30:00,208.84,208.84,208.65,208.65,5300.0,168.1737,168.1737,168.0207,168.0207,5300.0
2012-05-01 14:40:00,208.66,208.77,208.48,208.56,5800.0,168.0287,168.1173,167.8838,167.9482,5800.0
2012-05-01 14:50:00,208.66,208.69,208.45,208.45,19400.0,168.0287,168.0529,167.8596,167.8596,19400.0
2012-05-01 15:00:00,208.5,208.55,208.33,208.43,11500.0,167.8999,167.9402,167.763,167.8435,11500.0
2012-05-01 15:10:00,208.44,208.44,208.05,208.24,11100.0,167.8516,167.8516,167.5375,167.6905,11100.0
2012-05-01 15:20:00,208.2,208.2,207.9,208.04,8800.0,167.6583,167.6583,167.4167,167.5295,8800.0
2012-05-01 15:30:00,207.98,208.19,207.66,207.69,11100.0,167.4811,167.6503,167.2235,167.2476,11100.0
2012-05-01 15:40:00,207.71,208.14,207.52,208.0,13800.0,167.2637,167.61,167.1107,167.4973,13800.0
2012-05-01 15:50:00,207.92,207.92,207.56,207.78,26700.0,167.4328,167.4328,167.1429,167.3201,26700.0
2012-05-02 09:30:00,204.84,206.68,203.3,205.21,33800.0,164.9526,166.4343,163.7125,165.2505,33800.0
2012-05-02 09:40:00,204.98,206.61,204.97,206.31,13200.0,165.0653,166.3779,165.0573,166.1363,13200.0
2012-05-02 09:50:00,206.61,206.74,206.25,206.47,9500.0,166.3779,166.4826,166.088,166.2652,9500.0
2012-05-02 10:00:00,206.72,206.83,205.7,206.53,26600.0,166.4665,166.5551,165.6451,166.3135,26600.0
2012-05-02 10:10:00,206.63,206.76,206.02,206.31,8900.0,166.394,166.4987,165.9028,166.1363,8900.0
2012-05-02 10:20:00,206.31,206.42,205.94,206.21,11800.0,166.1363,166.2249,165.8384,166.0558,11800.0
2012-05-02 10:30:00,206.22,206.61,206.0,206.46,6400.0,166.0639,166.3779,165.8867,166.2571,6400.0
2012-05-02 10:40:00,206.65,207.45,206.57,207.41,7000.0,166.4101,167.0544,166.3457,167.0221,7000.0
2012-05-02 10:50:00,207.41,208.34,207.38,207.72,10300.0,167.0221,167.771,166.998,167.2718,10300.0
2012-05-02 11:00:00,207.91,208.06,207.49,207.49,6000.0,167.4248,167.5456,167.0866,167.0866,6000.0
2012-05-02 11:10:00,207.56,207.9,207.56,207.79,6300.0,167.1429,167.4167,167.1429,167.3281,6300.0
2012-05-02 11:20:00,207.92,208.46,207.92,208.43,5000.0,167.4328,167.8677,167.4328,167.8435,5000.0
2012-05-02 11:30:00,208.4,208.53,208.25,208.3,32200.0,167.8194,167.924,167.6986,167.7388,32200.0
2012-05-02 11:40:00,208.44,208.66,208.44,208.66,11100.0,167.8516,168.0287,167.8516,168.0287,11100.0
2012-05-02 11:50:00,208.61,208.66,208.24,208.36,9900.0,167.9885,168.0287,167.6905,167.7872,9900.0
2012-05-02 12:00:00,208.39,208.47,208.34,208.35,5700.0,167.8113,167.8757,167.771,167.7791,5700.0
2012-05-02 12:10:00,208.36,208.49,208.23,208.41,18400.0,167.7872,167.8918,167.6825,167.8274,18400.0
2012-05-02 12:20:00,208.33,208.5,208.33,208.38,7500.0,167.763,167.8999,167.763,167.8033,7500.0
2012-05-02 12:30:00,208.37,208.55,208.32,208.43,15900.0,167.7952,167.9402,167.7549,167.8435,15900.0
2012-05-02 12:40:00,208.43,208.55,208.35,208.38,5200.0,167.8435,167.9402,167.7791,167.8033,5200.0
2012-05-02 12:50:00,208.43,208.5,208.37,208.44,9600.0,167.8435,167.8999,167.7952,167.8516,9600.0
2012-05-02 13:00:00,208.42,208.51,208.33,208.37,6000.0,167.8355,167.9079,167.763,167.7952,6000.0
2012-05-02 13:10:00,208.38,208.48,207.98,208.11,14600.0,167.8033,167.8838,167.4811,167.5858,14600.0
2012-05-02 13:20:00,208.1,208.44,208.09,208.28,8000.0,167.5778,167.8516,167.5697,167.7227,8000.0
2012-05-02 13:30:00,208.33,208.45,208.25,208.45,11400.0,167.763,167.8596,167.6986,167.8596,11400.0
2012-05-02 13:40:00,208.34,208.52,208.32,208.32,17900.0,167.771,167.916,167.7549,167.7549,17900.0
2012-05-02 13:50:00,208.37,208.53,208.24,208.45,11400.0,167.7952,167.924,167.6905,167.8596,11400.0
2012-05-02 14:00:00,208.43,208.59,208.32,208.48,26800.0,167.8435,167.9724,167.7549,167.8838,26800.0
2012-05-02 14:10:00,208.42,208.5,208.33,208.43,9500.0,167.8355,167.8999,167.763,167.8435,9500.0
2012-05-02 14:20:00,208.47,208.87,208.44,208.78,19600.0,167.8757,168.1978,167.8516,168.1254,19600.0
2012-05-02 14:30:00,208.75,208.8,208.34,208.41,13100.0,168.1012,168.1415,167.771,167.8274,13100.0
2012-05-02 14:40:00,208.45,208.69,208.45,208.64,8000.0,167.8596,168.0529,167.8596,168.0126,8000.0
2012-05-02 14:50:00,208.64,208.89,208.53,208.63,13100.0,168.0126,168.2139,167.924,168.0046,13100.0
2012-05-02 15:00:00,208.53,208.73,208.21,208.21,8800.0,167.924,168.0851,167.6664,167.6664,8800.0
2012-05-02 15:10:00,208.21,208.77,208.16,208.56,15500.0,167.6664,168.1173,167.6261,167.9482,15500.0
2012-05-02 15:20:00,208.65,208.7,208.53,208.56,14200.0,168.0207,168.0609,167.924,167.9482,14200.0
2012-05-02 15:30:00,208.51,209.0,208.4,208.81,24200.0,167.9079,168.3025,167.8194,168.1495,24200.0
2012-05-02 15:40:00,208.85,209.21,208.84,208.99,33300.0,168.1817,168.4716,168.1737,168.2945,33300.0
2012-05-02 15:50:00,209.0,209.09,208.77,208.98,22100.0,168.3025,168.375,168.1173,168.2864,22100.0
2012-05-03 09:30:00,209.98,209.98,208.7,208.7,12800.0,169.0917,169.0917,168.0609,168.0609,12800.0
2012-05-03 09:40:00,208.7,208.82,208.37,208.51,10500.0,168.0609,168.1576,167.7952,167.9079,10500.0
2012-05-03 09:50:00,208.63,208.73,207.8,207.8,9400.0,168.0046,168.0851,167.3362,167.3362,9400.0
2012-05-03 10:00:00,207.73,208.07,207.53,207.76,12800.0,167.2798,167.5536,167.1188,167.304,12800.0
2012-05-03 10:10:00,207.85,208.02,207.09,207.09,15300.0,167.3765,167.5134,166.7645,166.7645,15300.0
2012-05-03 10:20:00,207.21,207.59,206.88,207.59,11500.0,166.8611,167.1671,166.5953,167.1671,11500.0
2012-05-03 10:30:00,207.59,207.73,207.22,207.55,25100.0,167.1671,167.2798,166.8691,167.1349,25100.0
2012-05-03 10:40:00,207.49,207.94,207.49,207.94,9100.0,167.0866,167.4489,167.0866,167.4489,9100.0
2012-05-03 10:50:00,207.93,208.22,207.71,208.22,8900.0,167.4409,167.6744,167.2637,167.6744,8900.0
2012-05-03 11:00:00,208.2,208.36,208.0,208.13,6300.0,167.6583,167.7872,167.4973,167.6019,6300.0
2012-05-03 11:10:00,208.09,208.27,207.8,207.9,14800.0,167.5697,167.7147,167.3362,167.4167,14800.0
2012-05-03 11:20:00,207.98,208.26,207.64,207.89,18600.0,167.4811,167.7066,167.2074,167.4087,18600.0
2012-05-03 11:30:00,207.9,207.95,207.59,207.75,4400.0,167.4167,167.457,167.1671,167.2959,4400.0
2012-05-03 11:40:00,207.71,207.77,206.78,206.78,14300.0,167.2637,167.312,166.5148,166.5148,14300.0
2012-05-03 11:50:00,206.69,207.09,206.69,207.01,10600.0,166.4423,166.7645,166.4423,166.7,10600.0
2012-05-03 12:00:00,207.05,207.17,206.89,207.11,6300.0,166.7322,166.8289,166.6034,166.7806,6300.0
2012-05-03 12:10:00,207.21,207.37,207.02,207.37,4600.0,166.8611,166.9899,166.7081,166.9899,4600.0
2012-05-03 12:20:00,207.39,207.55,207.16,207.44,6100.0,167.006,167.1349,166.8208,167.0463,6100.0
2012-05-03 12:30:00,207.43,207.49,207.03,207.07,21200.0,167.0382,167.0866,166.7161,166.7483,21200.0
2012-05-03 12:40:00,207.03,207.06,206.35,206.66,15900.0,166.7161,166.7403,166.1685,166.4182,15900.0
2012-05-03 12:50:00,206.64,206.87,206.52,206.52,5300.0,166.4021,166.5873,166.3054,166.3054,5300.0
2012-05-03 13:00:00,206.62,206.67,206.11,206.11,14500.0,166.386,166.4262,165.9753,165.9753,14500.0
2012-05-03 13:10:00,206.16,206.35,206.03,206.35,2800.0,166.0155,166.1685,165.9109,166.1685,2800.0
2012-05-03 13:20:00,206.26,206.51,206.26,206.34,6700.0,166.0961,166.2974,166.0961,166.1605,6700.0
2012-05-03 13:30:00,206.33,206.38,205.84,205.98,7600.0,166.1524,166.1927,165.7579,165.8706,7600.0
2012-05-03 13:40:00,205.97,205.97,204.79,205.07,12500.0,165.8625,165.8625,164.9123,165.1378,12500.0
2012-05-03 13:50:00,205.12,205.62,204.85,205.46,11300.0,165.1781,165.5807,164.9606,165.4519,11300.0
2012-05-03 14:00:00,205.38,206.1,205.35,205.98,9200.0,165.3874,165.9672,165.3633,165.8706,9200.0
2012-05-03 14:10:00,205.9,206.12,205.67,206.0,4900.0,165.8062,165.9833,165.621,165.8867,4900.0
2012-05-03 14:20:00,206.0,206.16,205.85,206.06,6500.0,165.8867,166.0155,165.7659,165.935,6500.0
2012-05-03 14:30:00,206.12,206.19,205.81,205.85,7500.0,165.9833,166.0397,165.7337,165.7659,7500.0
2012-05-03 14:40:00,205.84,205.88,205.5,205.8,8500.0,165.7579,165.7901,165.4841,165.7256,8500.0
2012-05-03 14:50:00,205.81,206.16,205.81,205.97,8100.0,165.7337,166.0155,165.7337,165.8625,8100.0
2012-05-03 15:00:00,205.97,206.15,205.92,206.01,10400.0,165.8625,166.0075,165.8223,165.8948,10400.0
2012-05-03 15:10:00,205.97,206.19,205.77,206.07,24300.0,165.8625,166.0397,165.7015,165.9431,24300.0
2012-05-03 15:20:00,206.12,206.29,206.0,206.15,20800.0,165.9833,166.1202,165.8867,166.0075,20800.0
2012-05-03 15:30:00,206.15,206.19,205.49,205.6,20800.0,166.0075,166.0397,165.476,165.5646,20800.0
2012-05-03 15:40:00,205.63,206.16,205.6,205.81,20700.0,165.5888,166.0155,165.5646,165.7337,20700.0
2012-05-03 15:50:00,205.81,205.94,205.56,205.84,25900.0,165.7337,165.8384,165.5324,165.7579,25900.0
2012-05-04 09:30:00,202.24,203.28,202.24,203.1,17900.0,162.8589,163.6964,162.8589,163.5514,17900.0
2012-05-04 09:40:00,203.08,203.11,201.88,202.5,22400.0,163.5353,163.5595,162.569,163.0682,22400.0
2012-05-04 09:50:00,202.42,203.18,202.38,202.99,13300.0,163.0038,163.6158,162.9716,163.4628,13300.0
2012-05-04 10:00:00,202.95,203.3,202.68,203.27,12100.0,163.4306,163.7125,163.2132,163.6883,12100.0
2012-05-04 10:10:00,203.17,203.27,202.78,202.94,8000.0,163.6078,163.6883,163.2937,163.4226,8000.0
2012-05-04 10:20:00,202.99,203.45,202.99,203.26,8100.0,163.4628,163.8333,163.4628,163.6802,8100.0
2012-05-04 10:30:00,203.23,203.31,202.69,202.69,6400.0,163.6561,163.7205,163.2212,163.2212,6400.0
2012-05-04 10:40:00,202.77,203.37,202.77,203.16,11400.0,163.2857,163.7688,163.2857,163.5997,11400.0
2012-05-04 10:50:00,203.16,203.43,202.91,203.34,5800.0,163.5997,163.8171,163.3984,163.7447,5800.0
2012-05-04 11:00:00,203.3,203.83,203.04,203.68,9200.0,163.7125,164.1393,163.5031,164.0185,9200.0
2012-05-04 11:10:00,203.78,204.13,203.68,203.99,5900.0,164.099,164.3808,164.0185,164.2681,5900.0
2012-05-04 11:20:00,203.95,203.95,203.6,203.7,4200.0,164.2359,164.2359,163.954,164.0346,4200.0
2012-05-04 11:30:00,203.71,203.79,202.91,203.05,6200.0,164.0426,164.107,163.3984,163.5111,6200.0
2012-05-04 11:40:00,203.07,203.4,202.7,202.7,6300.0,163.5272,163.793,163.2293,163.2293,6300.0
2012-05-04 11:50:00,202.63,202.76,202.23,202.71,4500.0,163.1729,163.2776,162.8508,163.2373,4500.0
2012-05-04 12:00:00,202.66,203.06,202.61,202.9,3700.0,163.1971,163.5192,163.1568,163.3904,3700.0
2012-05-04 12:10:00,203.01,203.11,202.85,203.04,4000.0,163.4789,163.5595,163.3501,163.5031,4000.0
2012-05-04 12:20:00,202.89,202.89,202.55,202.77,5100.0,163.3823,163.3823,163.1085,163.2857,5100.0
2012-05-04 12:30:00,202.82,202.82,202.19,202.31,3100.0,163.3259,163.3259,162.8186,162.9152,3100.0
2012-05-04 12:40:00,202.3,202.43,202.04,202.24,14100.0,162.9072,163.0119,162.6978,162.8589,14100.0
2012-05-04 12:50:00,202.14,202.42,202.14,202.24,4800.0,162.7783,163.0038,162.7783,162.8589,4800.0
2012-05-04 13:00:00,202.25,202.6,202.04,202.11,16200.0,162.8669,163.1488,162.6978,162.7542,16200.0
2012-05-04 13:10:00,202.11,202.26,201.8,202.09,26900.0,162.7542,162.875,162.5045,162.7381,26900.0
2012-05-04 13:20:00,202.03,202.03,201.78,201.8,4400.0,162.6898,162.6898,162.4884,162.5045,4400.0
2012-05-04 13:30:00,201.81,202.32,201.81,202.2,5500.0,162.5126,162.9233,162.5126,162.8267,5500.0
2012-05-04 13:40:00,202.24,202.29,201.95,202.12,6400.0,162.8589,162.8991,162.6253,162.7622,6400.0
2012-05-04 13:50:00,202.12,202.29,202.02,202.12,4000.0,162.7622,162.8991,162.6817,162.7622,4000.0
2012-05-04 14:00:00,202.12,202.17,201.76,202.01,7100.0,162.7622,162.8025,162.4723,162.6737,7100.0
2012-05-04 14:10:00,201.98,202.18,201.94,202.11,8100.0,162.6495,162.8106,162.6173,162.7542,8100.0
2012-05-04 14:20:00,202.1,202.14,201.86,201.96,2800.0,162.7461,162.7783,162.5529,162.6334,2800.0
2012-05-04 14:30:00,201.98,202.18,201.66,201.8,11000.0,162.6495,162.8106,162.3918,162.5045,11000.0
2012-05-04 14:40:00,201.78,202.12,201.67,202.1,3300.0,162.4884,162.7622,162.3999,162.7461,3300.0
2012-05-04 14:50:00,202.09,202.25,201.69,202.05,6900.0,162.7381,162.8669,162.416,162.7059,6900.0
2012-05-04 15:00:00,202.12,202.29,202.02,202.13,10500.0,162.7622,162.8991,162.6817,162.7703,10500.0
2012-05-04 15:10:00,202.0,202.25,202.0,202.13,12700.0,162.6656,162.8669,162.6656,162.7703,12700.0
2012-05-04 15:20:00,202.18,202.23,202.03,202.11,16200.0,162.8106,162.8508,162.6898,162.7542,16200.0
2012-05-04 15:30:00,202.16,202.26,201.95,202.12,23400.0,162.7944,162.875,162.6253,162.7622,23400.0
2012-05-04 15:40:00,202.11,202.37,201.97,202.12,32800.0,162.7542,162.9636,162.6414,162.7622,32800.0
2012-05-04 15:50:00,202.17,202.42,201.73,201.74,32300.0,162.8025,163.0038,162.4482,162.4562,32300.0
2012-05-07 09:30:00,200.7,201.73,200.0,201.72,23600.0,161.6187,162.4482,161.0551,162.4401,23600.0
2012-05-07 09:40:00,201.81,203.0,201.81,202.63,11000.0,162.5126,163.4709,162.5126,163.1729,11000.0
2012-05-07 09:50:00,202.77,203.58,202.77,203.51,7300.0,163.2857,163.9379,163.2857,163.8816,7300.0
2012-05-07 10:00:00,203.33,203.84,203.17,203.84,17500.0,163.7366,164.1473,163.6078,164.1473,17500.0
2012-05-07 10:10:00,203.87,204.28,203.52,204.28,10100.0,164.1715,164.5016,163.8896,164.5016,10100.0
2012-05-07 10:20:00,204.2,204.21,203.58,203.76,22900.0,164.4372,164.4453,163.9379,164.0829,22900.0
2012-05-07 10:30:00,203.76,203.88,203.31,203.46,9500.0,164.0829,164.1795,163.7205,163.8413,9500.0
2012-05-07 10:40:00,203.45,203.91,203.45,203.91,5900.0,163.8333,164.2037,163.8333,164.2037,5900.0
2012-05-07 10:50:00,203.99,204.09,203.81,204.02,10000.0,164.2681,164.3486,164.1232,164.2923,10000.0
2012-05-07 11:00:00,204.06,204.65,204.05,204.6,8600.0,164.3245,164.7996,164.3164,164.7593,8600.0
2012-05-07 11:10:00,204.66,204.81,204.33,204.53,5900.0,164.8076,164.9284,164.5419,164.7029,5900.0
2012-05-07 11:20:00,204.51,204.72,204.45,204.48,4900.0,164.6868,164.856,164.6385,164.6627,4900.0
2012-05-07 11:30:00,204.56,204.75,204.47,204.59,5500.0,164.7271,164.8801,164.6546,164.7513,5500.0
2012-05-07 11:40:00,204.69,204.83,204.44,204.82,10400.0,164.8318,164.9445,164.6305,164.9365,10400.0
2012-05-07 11:50:00,204.83,204.87,204.38,204.62,13900.0,164.9445,164.9767,164.5822,164.7754,13900.0
2012-05-07 12:00:00,204.55,204.62,204.22,204.22,8300.0,164.7191,164.7754,164.4533,164.4533,8300.0
2012-05-07 12:10:00,204.22,204.51,204.2,204.33,7000.0,164.4533,164.6868,164.4372,164.5419,7000.0
2012-05-07 12:20:00,204.27,204.62,204.13,204.4,7700.0,164.4936,164.7754,164.3808,164.5983,7700.0
2012-05-07 12:30:00,204.47,204.99,204.43,204.76,6400.0,164.6546,165.0734,164.6224,164.8882,6400.0
2012-05-07 12:40:00,204.76,205.02,204.68,204.8,4900.0,164.8882,165.0975,164.8237,164.9204,4900.0
2012-05-07 12:50:00,204.77,204.95,204.44,204.62,5000.0,164.8962,165.0412,164.6305,164.7754,5000.0
2012-05-07 13:00:00,204.71,204.78,204.53,204.53,3600.0,164.8479,164.9043,164.7029,164.7029,3600.0
2012-05-07 13:10:00,204.6,204.78,204.27,204.55,6600.0,164.7593,164.9043,164.4936,164.7191,6600.0
2012-05-07 13:20:00,204.65,204.96,204.45,204.72,5800.0,164.7996,165.0492,164.6385,164.856,5800.0
2012-05-07 13:30:00,204.68,205.15,204.68,205.15,8700.0,164.8237,165.2022,164.8237,165.2022,8700.0
2012-05-07 13:40:00,205.08,205.48,205.06,205.48,15700.0,165.1459,165.468,165.1297,165.468,15700.0
2012-05-07 13:50:00,205.48,205.94,205.26,205.48,9900.0,165.468,165.8384,165.2908,165.468,9900.0
2012-05-07 14:00:00,205.58,205.9,205.58,205.73,5000.0,165.5485,165.8062,165.5485,165.6693,5000.0
2012-05-07 14:10:00,205.74,205.76,205.43,205.59,4800.0,165.6773,165.6934,165.4277,165.5565,4800.0
2012-05-07 14:20:00,205.64,205.74,205.38,205.55,7400.0,165.5968,165.6773,165.3874,165.5243,7400.0
2012-05-07 14:30:00,205.7,205.72,205.35,205.44,5000.0,165.6451,165.6612,165.3633,165.4357,5000.0
2012-05-07 14:40:00,205.46,205.72,205.4,205.49,6600.0,165.4519,165.6612,165.4035,165.476,6600.0
2012-05-07 14:50:00,205.55,205.8,205.38,205.43,10400.0,165.5243,165.7256,165.3874,165.4277,10400.0
2012-05-07 15:00:00,205.48,205.7,205.3,205.3,16000.0,165.468,165.6451,165.323,165.323,16000.0
2012-05-07 15:10:00,205.3,205.49,205.26,205.36,7300.0,165.323,165.476,165.2908,165.3713,7300.0
2012-05-07 15:20:00,205.28,205.42,205.11,205.21,11600.0,165.3069,165.4196,165.17,165.2505,11600.0
2012-05-07 15:30:00,205.23,205.23,204.7,204.72,16300.0,165.2666,165.2666,164.8398,164.856,16300.0
2012-05-07 15:40:00,204.81,204.81,204.39,204.42,17300.0,164.9284,164.9284,164.5902,164.6144,17300.0
2012-05-07 15:50:00,204.49,204.77,204.12,204.68,26300.0,164.6707,164.8962,164.3728,164.8237,26300.0
2012-05-08 09:30:00,203.34,203.96,202.86,202.86,7800.0,163.7447,164.2439,163.3581,163.3581,7800.0
2012-05-08 09:40:00,202.86,203.2,202.45,203.03,5500.0,163.3581,163.6319,163.028,163.495,5500.0
2012-05-08 09:50:00,203.01,203.74,202.8,203.22,12900.0,163.4789,164.0668,163.3098,163.648,12900.0
2012-05-08 10:00:00,203.23,203.26,202.67,202.92,8200.0,163.6561,163.6802,163.2051,163.4065,8200.0
2012-05-08 10:10:00,202.91,203.16,202.74,202.95,10500.0,163.3984,163.5997,163.2615,163.4306,10500.0
2012-05-08 10:20:00,202.95,203.07,202.47,202.6,25500.0,163.4306,163.5272,163.0441,163.1488,25500.0
2012-05-08 10:30:00,202.59,202.64,201.89,202.46,17100.0,163.1407,163.181,162.577,163.036,17100.0
2012-05-08 10:40:00,202.5,202.73,202.3,202.42,24800.0,163.0682,163.2535,162.9072,163.0038,24800.0
2012-05-08 10:50:00,202.46,202.95,201.84,201.89,26800.0,163.036,163.4306,162.5368,162.577,26800.0
2012-05-08 11:00:00,201.93,201.93,200.72,201.0,47300.0,162.6092,162.6092,161.6348,161.8603,47300.0
2012-05-08 11:10:00,200.97,201.0,200.04,200.04,24700.0,161.8362,161.8603,161.0873,161.0873,24700.0
2012-05-08 11:20:00,200.07,200.19,199.87,200.0,27000.0,161.1114,161.2081,160.9504,161.0551,27000.0
2012-05-08 11:30:00,199.96,201.0,199.85,200.88,35700.0,161.0228,161.8603,160.9343,161.7637,35700.0
2012-05-08 11:40:00,200.77,201.33,200.65,201.33,11300.0,161.6751,162.1261,161.5785,162.1261,11300.0
2012-05-08 11:50:00,201.47,202.2,201.43,201.89,10400.0,162.2388,162.8267,162.2066,162.577,10400.0
2012-05-08 12:00:00,201.92,202.05,201.5,201.51,7800.0,162.6012,162.7059,162.263,162.271,7800.0
2012-05-08 12:10:00,201.64,201.89,201.52,201.87,7300.0,162.3757,162.577,162.2791,162.5609,7300.0
2012-05-08 12:20:00,201.9,201.92,201.66,201.85,10600.0,162.5851,162.6012,162.3918,162.5448,10600.0
2012-05-08 12:30:00,201.75,201.84,201.38,201.72,6000.0,162.4643,162.5368,162.1663,162.4401,6000.0
2012-05-08 12:40:00,201.91,202.0,201.46,201.65,5900.0,162.5931,162.6656,162.2308,162.3838,5900.0
2012-05-08 12:50:00,201.7,202.02,201.45,201.93,3600.0,162.424,162.6817,162.2227,162.6092,3600.0
2012-05-08 13:00:00,202.02,202.28,202.02,202.28,6400.0,162.6817,162.8911,162.6817,162.8911,6400.0
2012-05-08 13:10:00,202.28,202.71,202.28,202.54,6500.0,162.8911,163.2373,162.8911,163.1005,6500.0
2012-05-08 13:20:00,202.63,202.83,202.39,202.83,4000.0,163.1729,163.334,162.9797,163.334,4000.0
2012-05-08 13:30:00,202.67,202.84,202.27,202.27,12600.0,163.2051,163.342,162.883,162.883,12600.0
2012-05-08 13:40:00,202.43,202.61,202.43,202.48,1000.0,163.0119,163.1568,163.0119,163.0521,1000.0
2012-05-08 13:50:00,202.62,202.62,201.89,202.34,14500.0,163.1649,163.1649,162.577,162.9394,14500.0
2012-05-08 14:00:00,202.44,202.81,202.14,202.67,11300.0,163.0199,163.3179,162.7783,163.2051,11300.0
2012-05-08 14:10:00,202.64,202.71,202.47,202.56,7100.0,163.181,163.2373,163.0441,163.1166,7100.0
2012-05-08 14:20:00,202.6,202.81,202.4,202.66,8700.0,163.1488,163.3179,162.9877,163.1971,8700.0
2012-05-08 14:30:00,202.78,202.79,202.4,202.76,10500.0,163.2937,163.3018,162.9877,163.2776,10500.0
2012-05-08 14:40:00,202.72,202.91,202.5,202.72,12500.0,163.2454,163.3984,163.0682,163.2454,12500.0
2012-05-08 14:50:00,202.7,203.21,202.59,203.04,14500.0,163.2293,163.64,163.1407,163.5031,14500.0
2012-05-08 15:00:00,202.97,203.5,202.67,202.95,10700.0,163.4467,163.8735,163.2051,163.4306,10700.0
2012-05-08 15:10:00,203.05,203.48,202.88,203.12,34500.0,163.5111,163.8574,163.3742,163.5675,34500.0
2012-05-08 15:20:00,203.11,203.4,203.0,203.11,28400.0,163.5595,163.793,163.4709,163.5595,28400.0
2012-05-08 15:30:00,203.1,203.5,202.94,203.07,24100.0,163.5514,163.8735,163.4226,163.5272,24100.0
2012-05-08 15:40:00,203.1,203.6,202.99,203.12,22700.0,163.5514,163.954,163.4628,163.5675,22700.0
2012-05-08 15:50:00,203.16,203.7,203.12,203.14,22600.0,163.5997,164.0346,163.5675,163.5836,22600.0
2012-05-09 09:30:00,199.5,201.0,198.01,200.73,35200.0,160.6524,161.8603,159.4526,161.6429,35200.0
2012-05-09 09:40:00,200.59,201.51,200.4,201.25,13100.0,161.5302,162.271,161.3772,162.0616,13100.0
2012-05-09 09:50:00,201.13,201.49,201.1,201.43,9400.0,161.965,162.2549,161.9409,162.2066,9400.0
2012-05-09 10:00:00,201.49,201.99,201.08,201.28,13800.0,162.2549,162.6575,161.9247,162.0858,13800.0
2012-05-09 10:10:00,201.33,201.69,200.67,201.23,10700.0,162.1261,162.416,161.5946,162.0455,10700.0
2012-05-09 10:20:00,201.37,201.64,200.8,200.82,8200.0,162.1583,162.3757,161.6993,161.7154,8200.0
2012-05-09 10:30:00,200.68,201.08,200.61,201.08,5100.0,161.6026,161.9247,161.5463,161.9247,5100.0
2012-05-09 10:40:00,200.95,201.41,200.95,201.2,5600.0,161.8201,162.1905,161.8201,162.0214,5600.0
2012-05-09 10:50:00,201.18,201.6,200.92,201.46,6200.0,162.0053,162.3435,161.7959,162.2308,6200.0
2012-05-09 11:00:00,201.53,202.55,201.4,202.55,11900.0,162.2871,163.1085,162.1824,163.1085,11900.0
2012-05-09 11:10:00,202.52,203.54,202.5,203.22,12500.0,163.0843,163.9057,163.0682,163.648,12500.0
2012-05-09 11:20:00,203.16,203.39,202.88,202.88,7000.0,163.5997,163.7849,163.3742,163.3742,7000.0
2012-05-09 11:30:00,202.79,203.36,202.4,203.3,10100.0,163.3018,163.7608,162.9877,163.7125,10100.0
2012-05-09 11:40:00,203.4,203.4,202.83,202.93,5800.0,163.793,163.793,163.334,163.4145,5800.0
2012-05-09 11:50:00,202.96,203.05,202.49,202.59,9700.0,163.4387,163.5111,163.0602,163.1407,9700.0
2012-05-09 12:00:00,202.59,202.63,202.04,202.04,11000.0,163.1407,163.1729,162.6978,162.6978,11000.0
2012-05-09 12:10:00,202.05,202.3,201.88,201.88,6400.0,162.7059,162.9072,162.569,162.569,6400.0
2012-05-09 12:20:00,202.16,202.23,201.79,202.13,4300.0,162.7944,162.8508,162.4965,162.7703,4300.0
2012-05-09 12:30:00,201.98,201.98,201.4,201.46,4100.0,162.6495,162.6495,162.1824,162.2308,4100.0
2012-05-09 12:40:00,201.42,201.8,201.18,201.8,6800.0,162.1985,162.5045,162.0053,162.5045,6800.0
2012-05-09 12:50:00,201.75,201.92,201.51,201.9,4300.0,162.4643,162.6012,162.271,162.5851,4300.0
2012-05-09 13:00:00,202.06,202.76,202.06,202.27,6000.0,162.7139,163.2776,162.7139,162.883,6000.0
2012-05-09 13:10:00,202.45,202.71,202.26,202.26,7600.0,163.028,163.2373,162.875,162.875,7600.0
2012-05-09 13:20:00,202.33,203.04,202.28,202.66,9600.0,162.9313,163.5031,162.8911,163.1971,9600.0
2012-05-09 13:30:00,202.73,203.34,202.62,203.08,4900.0,163.2535,163.7447,163.1649,163.5353,4900.0
2012-05-09 13:40:00,203.09,203.46,203.04,203.37,7300.0,163.5434,163.8413,163.5031,163.7688,7300.0
2012-05-09 13:50:00,203.37,203.46,202.85,202.85,9200.0,163.7688,163.8413,163.3501,163.3501,9200.0
2012-05-09 14:00:00,202.9,203.02,202.51,203.02,9700.0,163.3904,163.487,163.0763,163.487,9700.0
2012-05-09 14:10:00,203.0,203.02,202.3,202.41,5000.0,163.4709,163.487,162.9072,162.9958,5000.0
2012-05-09 14:20:00,202.46,202.61,202.37,202.53,4400.0,163.036,163.1568,162.9636,163.0924,4400.0
2012-05-09 14:30:00,202.53,202.53,201.66,201.8,6100.0,163.0924,163.0924,162.3918,162.5045,6100.0
2012-05-09 14:40:00,201.85,202.04,201.54,201.54,4200.0,162.5448,162.6978,162.2952,162.2952,4200.0
2012-05-09 14:50:00,201.64,201.81,201.24,201.3,7700.0,162.3757,162.5126,162.0536,162.1019,7700.0
2012-05-09 15:00:00,201.29,201.33,201.14,201.16,8600.0,162.0939,162.1261,161.9731,161.9892,8600.0
2012-05-09 15:10:00,201.15,202.34,201.15,202.33,29800.0,161.9811,162.9394,161.9811,162.9313,29800.0
2012-05-09 15:20:00,202.35,202.65,201.85,202.02,8500.0,162.9474,163.189,162.5448,162.6817,8500.0
2012-05-09 15:30:00,201.94,202.04,201.61,201.97,8800.0,162.6173,162.6978,162.3515,162.6414,8800.0
2012-05-09 15:40:00,201.94,202.66,201.94,202.51,13600.0,162.6173,163.1971,162.6173,163.0763,13600.0
2012-05-09 15:50:00,202.46,202.46,201.56,201.73,25600.0,163.036,163.036,162.3113,162.4482,25600.0
2012-05-10 09:30:00,203.7,204.9,203.04,204.23,12500.0,164.6829,165.6531,164.1493,165.1114,12500.0
2012-05-10 09:40:00,204.27,204.8,203.36,203.75,21700.0,165.1437,165.5722,164.4081,164.7234,21700.0
2012-05-10 09:50:00,203.79,204.6,203.77,203.96,7500.0,164.7557,165.4105,164.7395,164.8931,7500.0
2012-05-10 10:00:00,203.52,203.95,203.25,203.58,9200.0,164.5374,164.885,164.3191,164.5859,9200.0
2012-05-10 10:10:00,203.5,203.63,202.67,202.67,5400.0,164.5212,164.6263,163.8502,163.8502,5400.0
2012-05-10 10:20:00,202.81,202.94,201.99,202.94,7600.0,163.9634,164.0685,163.3005,164.0685,7600.0
2012-05-10 10:30:00,202.78,203.05,202.49,202.66,7300.0,163.9391,164.1574,163.7047,163.8421,7300.0
2012-05-10 10:40:00,202.68,203.23,202.65,202.78,11600.0,163.8583,164.303,163.834,163.9391,11600.0
2012-05-10 10:50:00,202.76,203.11,202.49,202.92,25400.0,163.923,164.2059,163.7047,164.0523,25400.0
2012-05-10 11:00:00,202.95,203.1,202.15,202.28,7500.0,164.0766,164.1979,163.4298,163.5349,7500.0
2012-05-10 11:10:00,202.15,202.42,202.08,202.42,4900.0,163.4298,163.6481,163.3732,163.6481,4900.0
2012-05-10 11:20:00,202.27,203.04,202.27,202.91,10100.0,163.5268,164.1493,163.5268,164.0442,10100.0
2012-05-10 11:30:00,202.9,203.04,202.7,202.76,14000.0,164.0362,164.1493,163.8745,163.923,14000.0
2012-05-10 11:40:00,202.7,202.7,202.2,202.4,7000.0,163.8745,163.8745,163.4702,163.6319,7000.0
2012-05-10 11:50:00,202.42,202.64,202.41,202.46,4200.0,163.6481,163.826,163.64,163.6804,4200.0
2012-05-10 12:00:00,202.44,202.45,202.06,202.44,6200.0,163.6643,163.6724,163.3571,163.6643,6200.0
2012-05-10 12:10:00,202.46,203.08,202.45,202.88,8400.0,163.6804,164.1817,163.6724,164.02,8400.0
2012-05-10 12:20:00,202.9,202.9,202.45,202.78,3100.0,164.0362,164.0362,163.6724,163.9391,3100.0
2012-05-10 12:30:00,202.9,202.99,202.81,202.88,5400.0,164.0362,164.1089,163.9634,164.02,5400.0
2012-05-10 12:40:00,202.79,203.09,202.64,202.85,6400.0,163.9472,164.1898,163.826,163.9957,6400.0
2012-05-10 12:50:00,202.89,202.99,202.62,202.9,18100.0,164.0281,164.1089,163.8098,164.0362,18100.0
2012-05-10 13:00:00,202.9,203.17,202.6,202.86,6200.0,164.0362,164.2544,163.7936,164.0038,6200.0
2012-05-10 13:10:00,202.8,203.07,202.67,202.93,5000.0,163.9553,164.1736,163.8502,164.0604,5000.0
2012-05-10 13:20:00,202.9,203.02,202.71,202.93,5600.0,164.0362,164.1332,163.8826,164.0604,5600.0
2012-05-10 13:30:00,203.13,203.35,203.0,203.04,8200.0,164.2221,164.4,164.117,164.1493,8200.0
2012-05-10 13:40:00,202.99,203.32,202.88,203.09,13200.0,164.1089,164.3757,164.02,164.1898,13200.0
2012-05-10 13:50:00,203.19,203.32,202.76,202.76,6600.0,164.2706,164.3757,163.923,163.923,6600.0
2012-05-10 14:00:00,202.74,203.28,202.74,203.0,6200.0,163.9068,164.3434,163.9068,164.117,6200.0
2012-05-10 14:10:00,203.09,203.21,202.79,203.01,27000.0,164.1898,164.2868,163.9472,164.1251,27000.0
2012-05-10 14:20:00,203.02,203.11,202.92,202.95,9000.0,164.1332,164.2059,164.0523,164.0766,9000.0
2012-05-10 14:30:00,202.98,203.11,202.56,202.72,6400.0,164.1008,164.2059,163.7613,163.8906,6400.0
2012-05-10 14:40:00,202.8,203.11,202.8,202.84,11500.0,163.9553,164.2059,163.9553,163.9877,11500.0
2012-05-10 14:50:00,202.81,203.04,202.59,203.04,6500.0,163.9634,164.1493,163.7855,164.1493,6500.0
2012-05-10 15:00:00,202.92,202.94,202.52,202.63,14500.0,164.0523,164.0685,163.7289,163.8179,14500.0
2012-05-10 15:10:00,202.56,202.86,202.38,202.82,5700.0,163.7613,164.0038,163.6158,163.9715,5700.0
2012-05-10 15:20:00,202.78,203.04,202.55,202.89,20700.0,163.9391,164.1493,163.7532,164.0281,20700.0
2012-05-10 15:30:00,202.8,203.07,202.64,203.07,11600.0,163.9553,164.1736,163.826,164.1736,11600.0
2012-05-10 15:40:00,203.01,203.13,202.41,202.83,21700.0,164.1251,164.2221,163.64,163.9796,21700.0
2012-05-10 15:50:00,202.81,202.88,202.27,202.44,50200.0,163.9634,164.02,163.5268,163.6643,50200.0
2012-05-11 09:30:00,201.42,201.48,195.76,197.98,105400.0,162.8396,162.8882,158.2638,160.0585,105400.0
2012-05-11 09:40:00,197.85,198.54,197.6,198.32,48200.0,159.9534,160.5113,159.7513,160.3334,48200.0
2012-05-11 09:50:00,198.4,198.99,197.91,198.41,35600.0,160.3981,160.8751,160.002,160.4062,35600.0
2012-05-11 10:00:00,198.48,198.74,198.09,198.35,23800.0,160.4628,160.673,160.1475,160.3577,23800.0
2012-05-11 10:10:00,198.5,198.67,198.26,198.32,27800.0,160.4789,160.6164,160.2849,160.3334,27800.0
2012-05-11 10:20:00,198.32,198.54,197.83,198.23,57400.0,160.3334,160.5113,159.9373,160.2607,57400.0
2012-05-11 10:30:00,198.12,198.29,197.88,198.11,43000.0,160.1717,160.3092,159.9777,160.1636,43000.0
2012-05-11 10:40:00,198.2,198.22,197.17,197.37,41300.0,160.2364,160.2526,159.4037,159.5654,41300.0
2012-05-11 10:50:00,197.38,198.03,197.3,197.44,57800.0,159.5735,160.099,159.5088,159.622,57800.0
2012-05-11 11:00:00,197.44,198.24,197.44,197.78,92100.0,159.622,160.2687,159.622,159.8969,92100.0
2012-05-11 11:10:00,197.75,198.17,197.31,197.52,20400.0,159.8726,160.2122,159.5169,159.6867,20400.0
2012-05-11 11:20:00,197.53,198.39,197.53,198.37,23500.0,159.6947,160.39,159.6947,160.3738,23500.0
2012-05-11 11:30:00,198.44,199.42,198.44,199.23,33300.0,160.4304,161.2227,160.4304,161.0691,33300.0
2012-05-11 11:40:00,199.25,199.33,198.68,199.32,35200.0,161.0853,161.15,160.6245,161.1419,35200.0
2012-05-11 11:50:00,199.25,199.57,199.0,199.36,41900.0,161.0853,161.344,160.8832,161.1742,41900.0
2012-05-11 12:00:00,199.27,199.36,198.86,198.98,17700.0,161.1015,161.1742,160.77,160.867,17700.0
2012-05-11 12:10:00,199.02,199.22,198.81,199.0,32800.0,160.8993,161.061,160.7296,160.8832,32800.0
2012-05-11 12:20:00,199.06,199.23,198.9,199.04,13300.0,160.9317,161.0691,160.8023,160.9155,13300.0
2012-05-11 12:30:00,198.89,198.92,198.45,198.6,23500.0,160.7942,160.8185,160.4385,160.5598,23500.0
2012-05-11 12:40:00,198.59,198.62,198.45,198.51,16200.0,160.5517,160.576,160.4385,160.487,16200.0
2012-05-11 12:50:00,198.48,198.48,198.09,198.09,12400.0,160.4628,160.4628,160.1475,160.1475,12400.0
2012-05-11 13:00:00,198.12,198.52,198.04,198.25,12600.0,160.1717,160.4951,160.1071,160.2768,12600.0
2012-05-11 13:10:00,198.31,198.33,197.88,197.9,12500.0,160.3253,160.3415,159.9777,159.9939,12500.0
2012-05-11 13:20:00,198.01,198.49,197.97,198.25,15300.0,160.0828,160.4709,160.0505,160.2768,15300.0
2012-05-11 13:30:00,198.24,198.61,198.22,198.41,14600.0,160.2687,160.5679,160.2526,160.4062,14600.0
2012-05-11 13:40:00,198.49,198.61,198.35,198.49,9800.0,160.4709,160.5679,160.3577,160.4709,9800.0
2012-05-11 13:50:00,198.5,198.55,198.3,198.46,14500.0,160.4789,160.5194,160.3173,160.4466,14500.0
2012-05-11 14:00:00,198.46,198.62,198.21,198.36,14100.0,160.4466,160.576,160.2445,160.3658,14100.0
2012-05-11 14:10:00,198.35,198.61,198.14,198.42,18200.0,160.3577,160.5679,160.1879,160.4143,18200.0
2012-05-11 14:20:00,198.5,198.5,197.93,197.97,15200.0,160.4789,160.4789,160.0181,160.0505,15200.0
2012-05-11 14:30:00,197.97,197.97,197.63,197.93,15800.0,160.0505,160.0505,159.7756,160.0181,15800.0
2012-05-11 14:40:00,197.91,197.99,197.03,197.07,23400.0,160.002,160.0666,159.2905,159.3229,23400.0
2012-05-11 14:50:00,197.07,197.21,196.61,196.65,32800.0,159.3229,159.436,158.951,158.9833,32800.0
2012-05-11 15:00:00,196.66,196.8,196.04,196.53,30700.0,158.9914,159.1046,158.4901,158.8863,30700.0
2012-05-11 15:10:00,196.56,197.14,196.53,197.14,19200.0,158.9105,159.3794,158.8863,159.3794,19200.0
2012-05-11 15:20:00,197.18,197.35,195.9,195.95,49400.0,159.4118,159.5492,158.377,158.4174,49400.0
2012-05-11 15:30:00,195.98,196.05,195.2,195.29,54000.0,158.4416,158.4982,157.811,157.8838,54000.0
2012-05-11 15:40:00,195.35,195.71,195.05,195.7,59500.0,157.9323,158.2233,157.6898,158.2153,59500.0
2012-05-11 15:50:00,195.71,195.71,194.44,194.52,122100.0,158.2233,158.2233,157.1966,157.2613,122100.0
2012-05-14 09:30:00,195.35,195.35,190.32,191.92,47800.0,157.9323,157.9323,153.8658,155.1593,47800.0
2012-05-14 09:40:00,191.64,191.98,191.11,191.61,39900.0,154.9329,155.2078,154.5044,154.9087,39900.0
2012-05-14 09:50:00,191.65,192.34,191.65,192.18,34900.0,154.941,155.4988,154.941,155.3695,34900.0
2012-05-14 10:00:00,192.0,192.97,191.87,192.58,22600.0,155.224,156.0082,155.1189,155.6929,22600.0
2012-05-14 10:10:00,192.61,192.74,192.14,192.14,22600.0,155.7171,155.8222,155.3372,155.3372,22600.0
2012-05-14 10:20:00,192.2,192.29,191.8,192.29,22500.0,155.3857,155.4584,155.0623,155.4584,22500.0
2012-05-14 10:30:00,192.29,193.4,192.2,192.96,35000.0,155.4584,156.3558,155.3857,156.0001,35000.0
2012-05-14 10:40:00,193.0,193.6,192.95,193.52,21500.0,156.0324,156.5175,155.992,156.4528,21500.0
2012-05-14 10:50:00,193.44,193.55,192.69,192.69,23700.0,156.3881,156.4771,155.7818,155.7818,23700.0
2012-05-14 11:00:00,192.78,192.78,192.01,192.18,22100.0,155.8546,155.8546,155.2321,155.3695,22100.0
2012-05-14 11:10:00,192.16,192.8,192.09,192.27,18600.0,155.3533,155.8707,155.2967,155.4423,18600.0
2012-05-14 11:20:00,192.36,193.17,192.06,192.49,27200.0,155.515,156.1699,155.2725,155.6201,27200.0
2012-05-14 11:30:00,192.47,192.59,191.64,191.78,22900.0,155.6039,155.701,154.9329,155.0461,22900.0
2012-05-14 11:40:00,191.8,191.96,191.38,191.51,19700.0,155.0623,155.1916,154.7227,154.8278,19700.0
2012-05-14 11:50:00,191.5,192.83,191.43,192.8,26400.0,154.8197,155.895,154.7631,155.8707,26400.0
2012-05-14 12:00:00,192.89,193.13,192.43,192.43,14600.0,155.9435,156.1375,155.5716,155.5716,14600.0
2012-05-14 12:10:00,192.43,193.08,192.43,192.97,10400.0,155.5716,156.0971,155.5716,156.0082,10400.0
2012-05-14 12:20:00,192.98,193.11,192.82,192.83,12100.0,156.0163,156.1214,155.8869,155.895,12100.0
2012-05-14 12:30:00,192.8,193.05,192.59,192.98,8000.0,155.8707,156.0728,155.701,156.0163,8000.0
2012-05-14 12:40:00,192.96,193.19,192.91,193.06,13000.0,156.0001,156.186,155.9597,156.0809,13000.0
2012-05-14 12:50:00,193.06,193.15,192.78,192.83,23800.0,156.0809,156.1537,155.8546,155.895,23800.0
2012-05-14 13:00:00,192.87,193.12,192.85,192.89,7000.0,155.9273,156.1294,155.9112,155.9435,7000.0
2012-05-14 13:10:00,192.89,192.95,192.69,192.83,16600.0,155.9435,155.992,155.7818,155.895,16600.0
2012-05-14 13:20:00,192.9,192.9,192.0,192.36,29900.0,155.9516,155.9516,155.224,155.515,29900.0
2012-05-14 13:30:00,192.36,193.14,192.36,192.9,10300.0,155.515,156.1456,155.515,155.9516,10300.0
2012-05-14 13:40:00,192.86,192.92,192.58,192.61,5900.0,155.9192,155.9677,155.6929,155.7171,5900.0
2012-05-14 13:50:00,192.7,193.09,192.63,192.84,7600.0,155.7899,156.1052,155.7333,155.9031,7600.0
2012-05-14 14:00:00,192.97,193.13,192.74,193.0,11600.0,156.0082,156.1375,155.8222,156.0324,11600.0
2012-05-14 14:10:00,193.05,193.15,192.6,192.66,11100.0,156.0728,156.1537,155.709,155.7576,11100.0
2012-05-14 14:20:00,192.65,193.1,192.65,192.94,16900.0,155.7495,156.1133,155.7495,155.9839,16900.0
2012-05-14 14:30:00,193.02,193.09,192.54,192.71,7000.0,156.0486,156.1052,155.6605,155.798,7000.0
2012-05-14 14:40:00,192.71,192.82,192.25,192.26,16700.0,155.798,155.8869,155.4261,155.4342,16700.0
2012-05-14 14:50:00,192.32,192.66,192.16,192.38,9800.0,155.4827,155.7576,155.3533,155.5312,9800.0
2012-05-14 15:00:00,192.29,192.59,191.95,191.95,27600.0,155.4584,155.701,155.1835,155.1835,27600.0
2012-05-14 15:10:00,192.02,192.24,191.86,191.86,24000.0,155.2401,155.418,155.1108,155.1108,24000.0
2012-05-14 15:20:00,191.85,192.1,191.58,191.65,15700.0,155.1027,155.3048,154.8844,154.941,15700.0
2012-05-14 15:30:00,191.59,191.86,191.39,191.39,23500.0,154.8925,155.1108,154.7308,154.7308,23500.0
2012-05-14 15:40:00,191.49,191.76,191.0,191.3,26000.0,154.8117,155.0299,154.4155,154.658,26000.0
2012-05-14 15:50:00,191.3,191.66,191.06,191.25,41000.0,154.658,154.9491,154.464,154.6176,41000.0
2012-05-15 09:30:00,192.16,192.59,190.14,192.0,15800.0,155.3533,155.701,153.7202,155.224,15800.0
2012-05-15 09:40:00,191.97,192.26,191.5,191.91,14800.0,155.1997,155.4342,154.8197,155.1512,14800.0
2012-05-15 09:50:00,192.0,192.06,191.65,191.78,10100.0,155.224,155.2725,154.941,155.0461,10100.0
2012-05-15 10:00:00,191.94,192.63,191.65,192.39,8000.0,155.1755,155.7333,154.941,155.5393,8000.0
2012-05-15 10:10:00,192.44,192.49,192.18,192.49,9700.0,155.5797,155.6201,155.3695,155.6201,9700.0
2012-05-15 10:20:00,192.49,192.63,192.24,192.35,24100.0,155.6201,155.7333,155.418,155.5069,24100.0
2012-05-15 10:30:00,192.39,192.53,192.17,192.29,17000.0,155.5393,155.6525,155.3614,155.4584,17000.0
2012-05-15 10:40:00,192.29,192.37,191.92,192.1,33300.0,155.4584,155.5231,155.1593,155.3048,33300.0
2012-05-15 10:50:00,192.0,192.3,191.92,192.22,9100.0,155.224,155.4665,155.1593,155.4018,9100.0
2012-05-15 11:00:00,192.04,192.16,191.92,192.02,11900.0,155.2563,155.3533,155.1593,155.2401,11900.0
2012-05-15 11:10:00,192.0,192.0,191.63,191.85,5500.0,155.224,155.224,154.9248,155.1027,5500.0
2012-05-15 11:20:00,191.96,192.19,191.9,191.99,22800.0,155.1916,155.3776,155.1431,155.2159,22800.0
2012-05-15 11:30:00,191.97,192.32,191.89,192.32,20100.0,155.1997,155.4827,155.135,155.4827,20100.0
2012-05-15 11:40:00,192.26,193.12,192.26,193.08,5600.0,155.4342,156.1294,155.4342,156.0971,5600.0
2012-05-15 11:50:00,192.98,193.49,192.79,193.4,19500.0,156.0163,156.4286,155.8626,156.3558,19500.0
2012-05-15 12:00:00,193.36,193.42,193.16,193.36,25400.0,156.3235,156.372,156.1618,156.3235,25400.0
2012-05-15 12:10:00,193.38,193.44,193.2,193.2,6700.0,156.3396,156.3881,156.1941,156.1941,6700.0
2012-05-15 12:20:00,193.19,193.42,193.17,193.37,6800.0,156.186,156.372,156.1699,156.3316,6800.0
2012-05-15 12:30:00,193.23,193.39,193.21,193.29,6300.0,156.2184,156.3477,156.2022,156.2669,6300.0
2012-05-15 12:40:00,193.24,193.36,193.19,193.23,7000.0,156.2265,156.3235,156.186,156.2184,7000.0
2012-05-15 12:50:00,193.23,193.23,192.64,192.76,8900.0,156.2184,156.2184,155.7414,155.8384,8900.0
2012-05-15 13:00:00,192.76,193.3,192.73,193.3,1700.0,155.8384,156.275,155.8141,156.275,1700.0
2012-05-15 13:10:00,193.35,193.43,193.15,193.15,3700.0,156.3154,156.3801,156.1537,156.1537,3700.0
2012-05-15 13:20:00,193.13,193.4,193.13,193.36,2400.0,156.1375,156.3558,156.1375,156.3235,2400.0
2012-05-15 13:30:00,193.3,193.3,192.48,192.51,9100.0,156.275,156.275,155.612,155.6363,9100.0
2012-05-15 13:40:00,192.62,192.8,192.48,192.8,5800.0,155.7252,155.8707,155.612,155.8707,5800.0
2012-05-15 13:50:00,192.8,192.85,192.44,192.59,4700.0,155.8707,155.9112,155.5797,155.701,4700.0
2012-05-15 14:00:00,192.63,192.83,192.5,192.63,4900.0,155.7333,155.895,155.6282,155.7333,4900.0
2012-05-15 14:10:00,192.74,192.93,192.52,192.63,6600.0,155.8222,155.9758,155.6444,155.7333,6600.0
2012-05-15 14:20:00,192.64,192.85,192.63,192.83,6300.0,155.7414,155.9112,155.7333,155.895,6300.0
2012-05-15 14:30:00,192.78,192.93,192.68,192.83,6400.0,155.8546,155.9758,155.7737,155.895,6400.0
2012-05-15 14:40:00,192.78,192.9,192.69,192.75,4700.0,155.8546,155.9516,155.7818,155.8303,4700.0
2012-05-15 14:50:00,192.79,192.79,192.28,192.28,6700.0,155.8626,155.8626,155.4503,155.4503,6700.0
2012-05-15 15:00:00,192.23,192.29,191.87,192.1,15400.0,155.4099,155.4584,155.1189,155.3048,15400.0
2012-05-15 15:10:00,192.15,192.15,191.26,191.65,19500.0,155.3452,155.3452,154.6257,154.941,19500.0
2012-05-15 15:20:00,191.69,191.79,191.39,191.52,13100.0,154.9733,155.0542,154.7308,154.8359,13100.0
2012-05-15 15:30:00,191.59,192.15,191.55,191.86,37500.0,154.8925,155.3452,154.8602,155.1108,37500.0
2012-05-15 15:40:00,191.86,192.27,191.63,191.75,23400.0,155.1108,155.4423,154.9248,155.0219,23400.0
2012-05-15 15:50:00,191.75,192.13,191.53,191.77,45200.0,155.0219,155.3291,154.844,155.038,45200.0
2012-05-16 09:30:00,193.11,193.99,193.11,193.4,12400.0,156.1214,156.8328,156.1214,156.3558,12400.0
2012-05-16 09:40:00,193.4,193.49,192.5,193.06,35200.0,156.3558,156.4286,155.6282,156.0809,35200.0
2012-05-16 09:50:00,193.23,193.43,192.9,193.26,17200.0,156.2184,156.3801,155.9516,156.2426,17200.0
2012-05-16 10:00:00,193.29,193.47,193.01,193.01,17400.0,156.2669,156.4124,156.0405,156.0405,17400.0
2012-05-16 10:10:00,192.95,193.18,192.59,193.18,4400.0,155.992,156.1779,155.701,156.1779,4400.0
2012-05-16 10:20:00,193.19,193.42,193.06,193.19,19000.0,156.186,156.372,156.0809,156.186,19000.0
2012-05-16 10:30:00,193.2,193.38,192.94,192.94,7100.0,156.1941,156.3396,155.9839,155.9839,7100.0
2012-05-16 10:40:00,192.94,193.36,192.94,193.11,3800.0,155.9839,156.3235,155.9839,156.1214,3800.0
2012-05-16 10:50:00,193.12,193.12,192.73,193.09,4900.0,156.1294,156.1294,155.8141,156.1052,4900.0
2012-05-16 11:00:00,193.01,193.2,192.27,192.69,13300.0,156.0405,156.1941,155.4423,155.7818,13300.0
2012-05-16 11:10:00,192.74,193.25,192.55,192.69,5400.0,155.8222,156.2345,155.6686,155.7818,5400.0
2012-05-16 11:20:00,192.63,192.63,192.0,192.05,4600.0,155.7333,155.7333,155.224,155.2644,4600.0
2012-05-16 11:30:00,192.15,192.21,191.92,192.13,9400.0,155.3452,155.3937,155.1593,155.3291,9400.0
2012-05-16 11:40:00,192.04,192.56,191.8,192.56,22200.0,155.2563,155.6767,155.0623,155.6767,22200.0
2012-05-16 11:50:00,192.64,193.03,192.63,192.83,7800.0,155.7414,156.0567,155.7333,155.895,7800.0
2012-05-16 12:00:00,193.04,193.11,192.79,193.11,11200.0,156.0648,156.1214,155.8626,156.1214,11200.0
2012-05-16 12:10:00,193.12,193.29,192.99,192.99,6000.0,156.1294,156.2669,156.0243,156.0243,6000.0
2012-05-16 12:20:00,193.05,193.15,192.75,192.92,2900.0,156.0728,156.1537,155.8303,155.9677,2900.0
2012-05-16 12:30:00,193.0,193.15,192.88,192.93,9000.0,156.0324,156.1537,155.9354,155.9758,9000.0
2012-05-16 12:40:00,192.98,193.1,192.76,192.83,3200.0,156.0163,156.1133,155.8384,155.895,3200.0
2012-05-16 12:50:00,192.74,192.74,192.39,192.66,700.0,155.8222,155.8222,155.5393,155.7576,700.0
2012-05-16 13:00:00,192.44,192.52,192.18,192.3,3700.0,155.5797,155.6444,155.3695,155.4665,3700.0
2012-05-16 13:10:00,192.31,192.32,191.97,192.32,10100.0,155.4746,155.4827,155.1997,155.4827,10100.0
2012-05-16 13:20:00,192.28,192.5,192.21,192.21,2700.0,155.4503,155.6282,155.3937,155.3937,2700.0
2012-05-16 13:30:00,192.19,192.33,192.04,192.29,10200.0,155.3776,155.4908,155.2563,155.4584,10200.0
2012-05-16 13:40:00,192.16,192.31,191.99,192.14,10900.0,155.3533,155.4746,155.2159,155.3372,10900.0
2012-05-16 13:50:00,192.18,192.53,192.15,192.43,5100.0,155.3695,155.6525,155.3452,155.5716,5100.0
2012-05-16 14:00:00,192.43,192.66,192.22,192.39,22800.0,155.5716,155.7576,155.4018,155.5393,22800.0
2012-05-16 14:10:00,192.44,192.44,192.09,192.32,5200.0,155.5797,155.5797,155.2967,155.4827,5200.0
2012-05-16 14:20:00,192.25,192.55,192.06,192.17,9300.0,155.4261,155.6686,155.2725,155.3614,9300.0
2012-05-16 14:30:00,192.31,192.44,192.08,192.33,10400.0,155.4746,155.5797,155.2886,155.4908,10400.0
2012-05-16 14:40:00,192.34,192.83,192.27,192.77,7900.0,155.4988,155.895,155.4423,155.8465,7900.0
2012-05-16 14:50:00,192.57,192.57,192.32,192.43,5800.0,155.6848,155.6848,155.4827,155.5716,5800.0
2012-05-16 15:00:00,192.37,192.69,192.32,192.58,10400.0,155.5231,155.7818,155.4827,155.6929,10400.0
2012-05-16 15:10:00,192.55,192.62,192.21,192.43,11900.0,155.6686,155.7252,155.3937,155.5716,11900.0
2012-05-16 15:20:00,192.42,192.62,192.18,192.18,9400.0,155.5635,155.7252,155.3695,155.3695,9400.0
2012-05-16 15:30:00,192.12,192.66,192.1,192.25,21400.0,155.321,155.7576,155.3048,155.4261,21400.0
2012-05-16 15:40:00,192.3,192.69,191.88,192.1,29200.0,155.4665,155.7818,155.127,155.3048,29200.0
2012-05-16 15:50:00,192.12,192.22,191.78,191.8,21100.0,155.321,155.4018,155.0461,155.0623,21100.0
2012-05-17 09:30:00,191.77,192.15,190.6,190.66,21400.0,155.038,155.3452,154.0921,154.1406,21400.0
2012-05-17 09:40:00,190.63,190.63,189.2,189.53,19400.0,154.1164,154.1164,152.9603,153.2271,19400.0
2012-05-17 09:50:00,189.3,190.04,188.99,190.04,21200.0,153.0411,153.6394,152.7905,153.6394,21200.0
2012-05-17 10:00:00,189.99,189.99,188.57,189.24,25400.0,153.599,153.599,152.451,152.9926,25400.0
2012-05-17 10:10:00,189.2,189.85,188.96,189.73,13000.0,152.9603,153.4858,152.7663,153.3888,13000.0
2012-05-17 10:20:00,189.65,190.25,189.65,190.0,25600.0,153.3241,153.8092,153.3241,153.6071,25600.0
2012-05-17 10:30:00,190.0,190.26,189.7,189.97,25000.0,153.6071,153.8173,153.3645,153.5828,25000.0
2012-05-17 10:40:00,189.98,190.0,189.24,189.28,10100.0,153.5909,153.6071,152.9926,153.025,10100.0
2012-05-17 10:50:00,189.16,189.32,188.41,188.89,34300.0,152.9279,153.0573,152.3216,152.7097,34300.0
2012-05-17 11:00:00,188.82,189.0,188.19,188.69,24200.0,152.6531,152.7986,152.1437,152.548,24200.0
2012-05-17 11:10:00,188.63,188.9,188.42,188.81,27900.0,152.4995,152.7177,152.3297,152.645,27900.0
2012-05-17 11:20:00,188.83,189.01,188.42,188.42,9400.0,152.6612,152.8067,152.3297,152.3297,9400.0
2012-05-17 11:30:00,188.5,188.62,188.3,188.36,16800.0,152.3944,152.4914,152.2327,152.2812,16800.0
2012-05-17 11:40:00,188.39,188.96,188.3,188.64,19800.0,152.3054,152.7663,152.2327,152.5075,19800.0
2012-05-17 11:50:00,188.66,188.84,188.27,188.52,22100.0,152.5237,152.6692,152.2084,152.4105,22100.0
2012-05-17 12:00:00,188.34,188.38,187.44,187.91,11300.0,152.265,152.2973,151.5374,151.9174,11300.0
2012-05-17 12:10:00,187.87,188.07,187.45,188.07,14800.0,151.885,152.0467,151.5455,152.0467,14800.0
2012-05-17 12:20:00,188.03,188.45,187.92,188.11,10300.0,152.0144,152.3539,151.9255,152.0791,10300.0
2012-05-17 12:30:00,188.11,188.11,187.55,187.86,25600.0,152.0791,152.0791,151.6263,151.877,25600.0
2012-05-17 12:40:00,187.87,188.13,187.66,187.79,16600.0,151.885,152.0952,151.7153,151.8204,16600.0
2012-05-17 12:50:00,187.78,188.22,187.68,188.14,13100.0,151.8123,152.168,151.7314,152.1033,13100.0
2012-05-17 13:00:00,188.13,189.11,188.12,189.09,14700.0,152.0952,152.8875,152.0871,152.8714,14700.0
2012-05-17 13:10:00,189.02,189.32,188.91,189.23,13800.0,152.8148,153.0573,152.7258,152.9845,13800.0
2012-05-17 13:20:00,189.18,189.6,189.11,189.36,10600.0,152.9441,153.2837,152.8875,153.0896,10600.0
2012-05-17 13:30:00,189.32,189.89,189.13,189.67,18300.0,153.0573,153.5181,152.9037,153.3403,18300.0
2012-05-17 13:40:00,189.63,189.99,189.15,189.21,25900.0,153.3079,153.599,152.9199,152.9684,25900.0
2012-05-17 13:50:00,189.06,189.5,189.06,189.28,7400.0,152.8471,153.2028,152.8471,153.025,7400.0
2012-05-17 14:00:00,189.27,189.48,189.04,189.08,7900.0,153.0169,153.1867,152.8309,152.8633,7900.0
2012-05-17 14:10:00,189.08,189.5,189.02,189.5,9800.0,152.8633,153.2028,152.8148,153.2028,9800.0
2012-05-17 14:20:00,189.48,189.76,189.32,189.56,28500.0,153.1867,153.413,153.0573,153.2513,28500.0
2012-05-17 14:30:00,189.57,189.76,189.0,189.1,18000.0,153.2594,153.413,152.7986,152.8794,18000.0
2012-05-17 14:40:00,189.1,189.79,189.01,189.12,27300.0,152.8794,153.4373,152.8067,152.8956,27300.0
2012-05-17 14:50:00,189.11,189.74,188.89,189.49,22600.0,152.8875,153.3969,152.7097,153.1947,22600.0
2012-05-17 15:00:00,189.42,190.13,189.25,189.41,44600.0,153.1381,153.7122,153.0007,153.1301,44600.0
2012-05-17 15:10:00,189.36,189.82,189.28,189.55,9600.0,153.0896,153.4615,153.025,153.2432,9600.0
2012-05-17 15:20:00,189.57,189.99,189.31,189.45,19700.0,153.2594,153.599,153.0492,153.1624,19700.0
2012-05-17 15:30:00,189.49,189.55,188.72,188.87,25600.0,153.1947,153.2432,152.5722,152.6935,25600.0
2012-05-17 15:40:00,188.88,188.88,188.5,188.71,24700.0,152.7016,152.7016,152.3944,152.5641,24700.0
2012-05-17 15:50:00,188.81,189.01,188.41,188.41,56400.0,152.645,152.8067,152.3216,152.3216,56400.0
2012-05-18 09:30:00,189.54,190.3,187.65,187.87,68600.0,153.2352,153.8496,151.7072,151.885,68600.0
2012-05-18 09:40:00,187.9,188.06,187.31,187.44,24100.0,151.9093,152.0386,151.4323,151.5374,24100.0
2012-05-18 09:50:00,187.37,187.65,186.45,186.94,30600.0,151.4808,151.7072,150.737,151.1332,30600.0
2012-05-18 10:00:00,186.96,187.6,186.73,187.6,23200.0,151.1493,151.6668,150.9634,151.6668,23200.0
2012-05-18 10:10:00,187.56,187.98,186.95,187.27,33200.0,151.6344,151.974,151.1413,151.4,33200.0
2012-05-18 10:20:00,187.33,187.9,187.16,187.31,28100.0,151.4485,151.9093,151.311,151.4323,28100.0
2012-05-18 10:30:00,187.31,187.9,187.1,187.59,28700.0,151.4323,151.9093,151.2625,151.6587,28700.0
2012-05-18 10:40:00,187.6,187.6,187.08,187.17,9600.0,151.6668,151.6668,151.2464,151.3191,9600.0
2012-05-18 10:50:00,187.29,187.8,187.0,187.0,19400.0,151.4161,151.8284,151.1817,151.1817,19400.0
2012-05-18 11:00:00,187.05,187.64,187.05,187.28,25500.0,151.2221,151.6991,151.2221,151.408,25500.0
2012-05-18 11:10:00,187.26,187.64,187.21,187.46,16600.0,151.3919,151.6991,151.3515,151.5536,16600.0
2012-05-18 11:20:00,187.48,187.72,187.06,187.4,43700.0,151.5697,151.7638,151.2302,151.5051,43700.0
2012-05-18 11:30:00,187.34,187.43,186.31,186.62,13900.0,151.4566,151.5293,150.6238,150.8745,13900.0
2012-05-18 11:40:00,186.66,187.05,186.46,186.46,13400.0,150.9068,151.2221,150.7451,150.7451,13400.0
2012-05-18 11:50:00,186.4,186.8,185.73,186.68,30300.0,150.6966,151.02,150.1549,150.923,30300.0
2012-05-18 12:00:00,186.71,186.89,186.63,186.85,4200.0,150.9472,151.0927,150.8825,151.0604,4200.0
2012-05-18 12:10:00,186.91,187.13,186.74,186.87,4800.0,151.1089,151.2868,150.9715,151.0766,4800.0
2012-05-18 12:20:00,187.0,187.4,186.84,187.38,7300.0,151.1817,151.5051,151.0523,151.4889,7300.0
2012-05-18 12:30:00,187.29,187.97,187.29,187.86,15500.0,151.4161,151.9659,151.4161,151.877,15500.0
2012-05-18 12:40:00,187.81,188.0,187.78,187.81,5000.0,151.8365,151.9901,151.8123,151.8365,5000.0
2012-05-18 12:50:00,187.93,188.1,187.83,187.96,6300.0,151.9335,152.071,151.8527,151.9578,6300.0
2012-05-18 13:00:00,187.92,187.94,187.39,187.8,9700.0,151.9255,151.9416,151.497,151.8284,9700.0
2012-05-18 13:10:00,187.81,188.52,187.81,187.96,9900.0,151.8365,152.4105,151.8365,151.9578,9900.0
2012-05-18 13:20:00,188.0,188.08,187.75,187.9,13100.0,151.9901,152.0548,151.788,151.9093,13100.0
2012-05-18 13:30:00,187.94,188.06,187.42,187.42,9600.0,151.9416,152.0386,151.5212,151.5212,9600.0
2012-05-18 13:40:00,187.46,188.06,187.45,187.83,6300.0,151.5536,152.0386,151.5455,151.8527,6300.0
2012-05-18 13:50:00,187.85,188.07,187.55,187.87,57300.0,151.8689,152.0467,151.6263,151.885,57300.0
2012-05-18 14:00:00,187.85,187.93,187.35,187.39,9100.0,151.8689,151.9335,151.4646,151.497,9100.0
2012-05-18 14:10:00,187.45,188.07,187.36,187.56,9400.0,151.5455,152.0467,151.4727,151.6344,9400.0
2012-05-18 14:20:00,187.4,187.62,187.0,187.55,6700.0,151.5051,151.6829,151.1817,151.6263,6700.0
2012-05-18 14:30:00,187.45,187.46,186.87,187.21,8200.0,151.5455,151.5536,151.0766,151.3515,8200.0
2012-05-18 14:40:00,187.07,187.31,186.86,187.31,7800.0,151.2383,151.4323,151.0685,151.4323,7800.0
2012-05-18 14:50:00,187.37,187.57,187.03,187.21,7900.0,151.4808,151.6425,151.2059,151.3515,7900.0
2012-05-18 15:00:00,187.06,187.44,186.82,187.41,11500.0,151.2302,151.5374,151.0362,151.5131,11500.0
2012-05-18 15:10:00,187.37,187.69,187.19,187.27,13700.0,151.4808,151.7395,151.3353,151.4,13700.0
2012-05-18 15:20:00,187.22,187.22,186.42,186.5,14800.0,151.3595,151.3595,150.7128,150.7774,14800.0
2012-05-18 15:30:00,186.49,186.63,186.07,186.36,15700.0,150.7694,150.8825,150.4298,150.6643,15700.0
2012-05-18 15:40:00,186.48,186.48,185.73,185.86,25400.0,150.7613,150.7613,150.1549,150.26,25400.0
2012-05-18 15:50:00,185.87,186.45,185.81,186.17,35400.0,150.2681,150.737,150.2196,150.5107,35400.0
2012-05-21 09:30:00,186.71,187.35,186.25,187.18,12500.0,150.9472,151.4646,150.5753,151.3272,12500.0
2012-05-21 09:40:00,187.01,187.35,186.79,187.34,7500.0,151.1898,151.4646,151.0119,151.4566,7500.0
2012-05-21 09:50:00,187.19,187.42,186.75,187.19,25200.0,151.3353,151.5212,150.9796,151.3353,25200.0
2012-05-21 10:00:00,187.07,187.38,186.94,187.3,13500.0,151.2383,151.4889,151.1332,151.4242,13500.0
2012-05-21 10:10:00,187.21,187.44,187.0,187.16,23600.0,151.3515,151.5374,151.1817,151.311,23600.0
2012-05-21 10:20:00,187.29,187.35,187.16,187.22,27500.0,151.4161,151.4646,151.311,151.3595,27500.0
2012-05-21 10:30:00,187.22,187.35,187.14,187.23,23300.0,151.3595,151.4646,151.2949,151.3676,23300.0
2012-05-21 10:40:00,187.22,188.39,187.22,188.17,8500.0,151.3595,152.3054,151.3595,152.1276,8500.0
2012-05-21 10:50:00,188.08,188.85,188.02,188.78,14400.0,152.0548,152.6773,152.0063,152.6207,14400.0
2012-05-21 11:00:00,188.91,188.91,188.28,188.31,5900.0,152.7258,152.7258,152.2165,152.2408,5900.0
2012-05-21 11:10:00,188.26,188.58,188.14,188.21,10400.0,152.2003,152.459,152.1033,152.1599,10400.0
2012-05-21 11:20:00,188.16,188.23,187.67,187.93,13500.0,152.1195,152.1761,151.7233,151.9335,13500.0
2012-05-21 11:30:00,188.01,188.01,187.44,187.8,13300.0,151.9982,151.9982,151.5374,151.8284,13300.0
2012-05-21 11:40:00,187.79,188.32,187.66,188.27,6500.0,151.8204,152.2488,151.7153,152.2084,6500.0
2012-05-21 11:50:00,188.27,188.75,188.27,188.67,8100.0,152.2084,152.5965,152.2084,152.5318,8100.0
2012-05-21 12:00:00,188.67,188.75,188.36,188.54,5300.0,152.5318,152.5965,152.2812,152.4267,5300.0
2012-05-21 12:10:00,188.62,188.88,188.61,188.68,7200.0,152.4914,152.7016,152.4833,152.5399,7200.0
2012-05-21 12:20:00,188.71,188.86,188.63,188.72,10800.0,152.5641,152.6854,152.4995,152.5722,10800.0
2012-05-21 12:30:00,188.72,188.82,188.63,188.65,9100.0,152.5722,152.6531,152.4995,152.5156,9100.0
2012-05-21 12:40:00,188.64,188.65,188.18,188.18,4700.0,152.5075,152.5156,152.1357,152.1357,4700.0
2012-05-21 12:50:00,188.19,188.2,187.86,187.86,6300.0,152.1437,152.1518,151.877,151.877,6300.0
2012-05-21 13:00:00,188.04,188.38,188.01,188.38,2800.0,152.0225,152.2973,151.9982,152.2973,2800.0
2012-05-21 13:10:00,188.35,188.6,188.01,188.12,5900.0,152.2731,152.4752,151.9982,152.0871,5900.0
2012-05-21 13:20:00,188.12,188.6,188.08,188.59,2200.0,152.0871,152.4752,152.0548,152.4671,2200.0
2012-05-21 13:30:00,188.61,188.68,188.3,188.31,10000.0,152.4833,152.5399,152.2327,152.2408,10000.0
2012-05-21 13:40:00,188.37,188.6,188.2,188.2,44400.0,152.2893,152.4752,152.1518,152.1518,44400.0
2012-05-21 13:50:00,188.25,188.52,188.06,188.35,9100.0,152.1922,152.4105,152.0386,152.2731,9100.0
2012-05-21 14:00:00,188.36,188.47,188.23,188.43,13400.0,152.2812,152.3701,152.1761,152.3378,13400.0
2012-05-21 14:10:00,188.36,188.59,188.21,188.36,15400.0,152.2812,152.4671,152.1599,152.2812,15400.0
2012-05-21 14:20:00,188.36,188.86,188.34,188.81,7700.0,152.2812,152.6854,152.265,152.645,7700.0
2012-05-21 14:30:00,188.86,189.3,188.84,189.0,15100.0,152.6854,153.0411,152.6692,152.7986,15100.0
2012-05-21 14:40:00,188.99,189.36,188.94,189.19,10000.0,152.7905,153.0896,152.7501,152.9522,10000.0
2012-05-21 14:50:00,189.2,189.3,189.02,189.08,19100.0,152.9603,153.0411,152.8148,152.8633,19100.0
2012-05-21 15:00:00,189.09,189.28,189.09,189.12,24700.0,152.8714,153.025,152.8714,152.8956,24700.0
2012-05-21 15:10:00,189.13,189.32,189.1,189.15,15700.0,152.9037,153.0573,152.8794,152.9199,15700.0
2012-05-21 15:20:00,189.16,189.32,189.06,189.08,13300.0,152.9279,153.0573,152.8471,152.8633,13300.0
2012-05-21 15:30:00,189.07,189.15,188.76,189.1,16000.0,152.8552,152.9199,152.6046,152.8794,16000.0
2012-05-21 15:40:00,189.1,189.15,188.87,189.0,22600.0,152.8794,152.9199,152.6935,152.7986,22600.0
2012-05-21 15:50:00,189.07,189.1,188.83,188.99,26900.0,152.8552,152.8794,152.6612,152.7905,26900.0
2012-05-22 09:30:00,190.29,191.02,188.98,190.43,18800.0,153.8415,154.4317,152.7824,153.9547,18800.0
2012-05-22 09:40:00,190.52,191.01,190.32,190.33,16500.0,154.0274,154.4236,153.8658,153.8738,16500.0
2012-05-22 09:50:00,190.37,190.95,190.13,190.77,28900.0,153.9062,154.3751,153.7122,154.2296,28900.0
2012-05-22 10:00:00,190.77,191.31,190.77,191.3,67200.0,154.2296,154.6661,154.2296,154.658,67200.0
2012-05-22 10:10:00,191.73,193.7,191.73,193.7,73700.0,155.0057,156.5983,155.0057,156.5983,73700.0
2012-05-22 10:20:00,193.65,193.71,193.1,193.46,41500.0,156.5579,156.6064,156.1133,156.4043,41500.0
2012-05-22 10:30:00,193.47,193.71,193.22,193.22,25400.0,156.4124,156.6064,156.2103,156.2103,25400.0
2012-05-22 10:40:00,193.21,193.35,192.44,192.57,18900.0,156.2022,156.3154,155.5797,155.6848,18900.0
2012-05-22 10:50:00,192.55,193.21,192.52,193.2,13100.0,155.6686,156.2022,155.6444,156.1941,13100.0
2012-05-22 11:00:00,193.2,193.45,193.06,193.18,17000.0,156.1941,156.3962,156.0809,156.1779,17000.0
2012-05-22 11:10:00,193.13,193.45,192.97,193.45,20000.0,156.1375,156.3962,156.0082,156.3962,20000.0
2012-05-22 11:20:00,193.45,193.45,193.02,193.29,17500.0,156.3962,156.3962,156.0486,156.2669,17500.0
2012-05-22 11:30:00,193.32,193.52,193.07,193.1,20600.0,156.2911,156.4528,156.089,156.1133,20600.0
2012-05-22 11:40:00,193.12,193.53,192.99,193.44,38400.0,156.1294,156.4609,156.0243,156.3881,38400.0
2012-05-22 11:50:00,193.48,193.6,193.42,193.5,8800.0,156.4205,156.5175,156.372,156.4367,8800.0
2012-05-22 12:00:00,193.58,193.61,192.74,192.83,12400.0,156.5013,156.5256,155.8222,155.895,12400.0
2012-05-22 12:10:00,193.0,193.54,193.0,193.5,11500.0,156.0324,156.469,156.0324,156.4367,11500.0
2012-05-22 12:20:00,193.6,194.26,193.59,194.26,10800.0,156.5175,157.0511,156.5094,157.0511,10800.0
2012-05-22 12:30:00,194.28,194.28,193.86,193.93,4700.0,157.0673,157.0673,156.7277,156.7843,4700.0
2012-05-22 12:40:00,193.95,194.06,193.82,194.01,12100.0,156.8005,156.8894,156.6954,156.849,12100.0
2012-05-22 12:50:00,193.96,193.96,193.69,193.72,6400.0,156.8085,156.8085,156.5903,156.6145,6400.0
2012-05-22 13:00:00,193.85,194.05,193.83,194.04,7100.0,156.7196,156.8813,156.7034,156.8732,7100.0
2012-05-22 13:10:00,193.97,193.97,193.72,193.76,4800.0,156.8166,156.8166,156.6145,156.6469,4800.0
2012-05-22 13:20:00,193.83,194.06,193.57,193.65,9300.0,156.7034,156.8894,156.4932,156.5579,9300.0
2012-05-22 13:30:00,193.58,194.18,193.52,194.09,27300.0,156.5013,156.9864,156.4528,156.9136,27300.0
2012-05-22 13:40:00,194.02,194.1,193.72,193.82,10400.0,156.8571,156.9217,156.6145,156.6954,10400.0
2012-05-22 13:50:00,193.78,194.08,193.72,194.08,5500.0,156.663,156.9056,156.6145,156.9056,5500.0
2012-05-22 14:00:00,194.1,194.1,193.69,193.69,15600.0,156.9217,156.9217,156.5903,156.5903,15600.0
2012-05-22 14:10:00,193.7,193.96,193.55,193.75,7200.0,156.5983,156.8085,156.4771,156.6388,7200.0
2012-05-22 14:20:00,193.77,194.08,193.59,193.79,9500.0,156.6549,156.9056,156.5094,156.6711,9500.0
2012-05-22 14:30:00,193.72,194.05,193.5,193.75,8500.0,156.6145,156.8813,156.4367,156.6388,8500.0
2012-05-22 14:40:00,193.81,194.18,193.74,194.03,19200.0,156.6873,156.9864,156.6307,156.8651,19200.0
2012-05-22 14:50:00,194.05,194.09,193.76,193.97,10400.0,156.8813,156.9136,156.6469,156.8166,10400.0
2012-05-22 15:00:00,194.02,194.06,193.7,193.76,17100.0,156.8571,156.8894,156.5983,156.6469,17100.0
2012-05-22 15:10:00,193.73,193.76,193.37,193.46,19100.0,156.6226,156.6469,156.3316,156.4043,19100.0
2012-05-22 15:20:00,193.38,193.74,193.29,193.29,23000.0,156.3396,156.6307,156.2669,156.2669,23000.0
2012-05-22 15:30:00,193.29,193.37,192.53,192.61,34300.0,156.2669,156.3316,155.6525,155.7171,34300.0
2012-05-22 15:40:00,192.52,192.98,192.24,192.37,35000.0,155.6444,156.0163,155.418,155.5231,35000.0
2012-05-22 15:50:00,192.36,193.58,192.29,193.58,59300.0,155.515,156.5013,155.4584,156.5013,59300.0
2012-05-23 09:30:00,192.06,192.38,191.33,192.08,24500.0,155.2725,155.5312,154.6823,155.2886,24500.0
2012-05-23 09:40:00,192.05,193.0,191.77,192.73,12100.0,155.2644,156.0324,155.038,155.8141,12100.0
2012-05-23 09:50:00,192.74,193.87,192.62,193.61,21600.0,155.8222,156.7358,155.7252,156.5256,21600.0
2012-05-23 10:00:00,193.69,194.0,193.09,193.1,23900.0,156.5903,156.8409,156.1052,156.1133,23900.0
2012-05-23 10:10:00,193.17,193.42,192.57,192.94,16800.0,156.1699,156.372,155.6848,155.9839,16800.0
2012-05-23 10:20:00,192.99,193.04,192.12,192.32,26700.0,156.0243,156.0648,155.321,155.4827,26700.0
2012-05-23 10:30:00,192.32,192.42,191.91,192.05,14300.0,155.4827,155.5635,155.1512,155.2644,14300.0
2012-05-23 10:40:00,191.91,192.72,191.91,192.42,14100.0,155.1512,155.8061,155.1512,155.5635,14100.0
2012-05-23 10:50:00,192.31,192.44,190.69,190.77,29600.0,155.4746,155.5797,154.1649,154.2296,29600.0
2012-05-23 11:00:00,190.78,191.75,190.47,191.46,15400.0,154.2376,155.0219,153.987,154.7874,15400.0
2012-05-23 11:10:00,191.46,191.92,191.46,191.78,19800.0,154.7874,155.1593,154.7874,155.0461,19800.0
2012-05-23 11:20:00,191.8,192.04,191.7,191.83,15400.0,155.0623,155.2563,154.9814,155.0865,15400.0
2012-05-23 11:30:00,191.87,192.27,191.65,192.27,9500.0,155.1189,155.4423,154.941,155.4423,9500.0
2012-05-23 11:40:00,192.24,192.42,192.1,192.3,13100.0,155.418,155.5635,155.3048,155.4665,13100.0
2012-05-23 11:50:00,192.32,192.45,192.05,192.13,13900.0,155.4827,155.5878,155.2644,155.3291,13900.0
2012-05-23 12:00:00,192.26,192.26,191.61,192.05,16200.0,155.4342,155.4342,154.9087,155.2644,16200.0
2012-05-23 12:10:00,192.09,192.27,191.87,191.88,39000.0,155.2967,155.4423,155.1189,155.127,39000.0
2012-05-23 12:20:00,191.87,191.98,191.4,191.44,13700.0,155.1189,155.2078,154.7389,154.7712,13700.0
2012-05-23 12:30:00,191.4,191.7,191.32,191.62,8100.0,154.7389,154.9814,154.6742,154.9168,8100.0
2012-05-23 12:40:00,191.59,191.88,191.2,191.8,6000.0,154.8925,155.127,154.5772,155.0623,6000.0
2012-05-23 12:50:00,191.74,191.74,190.86,190.89,10200.0,155.0138,155.0138,154.3023,154.3266,10200.0
2012-05-23 13:00:00,190.88,191.58,190.85,191.58,6800.0,154.3185,154.8844,154.2942,154.8844,6800.0
2012-05-23 13:10:00,191.65,191.88,191.37,191.37,6900.0,154.941,155.127,154.7146,154.7146,6900.0
2012-05-23 13:20:00,191.5,192.67,191.5,192.43,46200.0,154.8197,155.7656,154.8197,155.5716,46200.0
2012-05-23 13:30:00,192.31,192.89,192.27,192.89,15800.0,155.4746,155.9435,155.4423,155.9435,15800.0
2012-05-23 13:40:00,192.97,193.49,192.78,193.16,9000.0,156.0082,156.4286,155.8546,156.1618,9000.0
2012-05-23 13:50:00,193.24,193.34,192.95,193.29,10400.0,156.2265,156.3073,155.992,156.2669,10400.0
2012-05-23 14:00:00,193.27,193.39,193.0,193.34,10000.0,156.2507,156.3477,156.0324,156.3073,10000.0
2012-05-23 14:10:00,193.28,193.38,192.91,193.11,10500.0,156.2588,156.3396,155.9597,156.1214,10500.0
2012-05-23 14:20:00,193.06,193.21,192.53,192.53,13700.0,156.0809,156.2022,155.6525,155.6525,13700.0
2012-05-23 14:30:00,192.59,193.25,192.52,193.1,9100.0,155.701,156.2345,155.6444,156.1133,9100.0
2012-05-23 14:40:00,193.17,193.49,192.9,193.33,40800.0,156.1699,156.4286,155.9516,156.2992,40800.0
2012-05-23 14:50:00,193.4,193.57,193.13,193.3,47500.0,156.3558,156.4932,156.1375,156.275,47500.0
2012-05-23 15:00:00,193.3,193.58,193.03,193.19,33500.0,156.275,156.5013,156.0567,156.186,33500.0
2012-05-23 15:10:00,193.27,194.44,193.06,194.44,86600.0,156.2507,157.1966,156.0809,157.1966,86600.0
2012-05-23 15:20:00,194.44,195.5,194.43,195.31,51800.0,157.1966,158.0536,157.1885,157.9,51800.0
2012-05-23 15:30:00,195.31,195.46,194.89,195.18,46600.0,157.9,158.0212,157.5604,157.7949,46600.0
2012-05-23 15:40:00,195.28,195.41,195.0,195.08,52400.0,157.8757,157.9808,157.6493,157.714,52400.0
2012-05-23 15:50:00,195.12,195.63,194.84,195.48,32000.0,157.7464,158.1587,157.52,158.0374,32000.0
2012-05-24 09:30:00,196.0,198.75,195.03,197.39,53700.0,158.4578,160.6811,157.6736,159.5816,53700.0
2012-05-24 09:40:00,197.56,198.02,196.98,197.43,32000.0,159.719,160.0909,159.2501,159.6139,32000.0
2012-05-24 09:50:00,197.55,197.6,196.84,197.02,18600.0,159.7109,159.7513,159.1369,159.2824,18600.0
2012-05-24 10:00:00,197.14,197.3,196.32,196.39,14700.0,159.3794,159.5088,158.7165,158.7731,14700.0
2012-05-24 10:10:00,196.42,197.09,196.27,196.87,11200.0,158.7974,159.339,158.6761,159.1612,11200.0
2012-05-24 10:20:00,196.87,196.99,196.36,196.41,8500.0,159.1612,159.2582,158.7488,158.7893,8500.0
2012-05-24 10:30:00,196.36,197.0,196.29,196.65,3300.0,158.7488,159.2663,158.6923,158.9833,3300.0
2012-05-24 10:40:00,196.58,196.98,196.07,196.07,12600.0,158.9267,159.2501,158.5144,158.5144,12600.0
2012-05-24 10:50:00,196.14,196.2,195.65,195.91,11600.0,158.571,158.6195,158.1748,158.385,11600.0
2012-05-24 11:00:00,195.77,196.17,195.59,195.69,14300.0,158.2719,158.5952,158.1263,158.2072,14300.0
2012-05-24 11:10:00,195.75,196.21,195.75,195.87,3100.0,158.2557,158.6276,158.2557,158.3527,3100.0
2012-05-24 11:20:00,195.76,195.8,195.41,195.5,5700.0,158.2638,158.2961,157.9808,158.0536,5700.0
2012-05-24 11:30:00,195.49,195.49,195.08,195.2,2900.0,158.0455,158.0455,157.714,157.811,2900.0
2012-05-24 11:40:00,195.4,195.4,194.62,194.97,5100.0,157.9727,157.9727,157.3421,157.6251,5100.0
2012-05-24 11:50:00,194.97,195.09,194.89,194.94,2600.0,157.6251,157.7221,157.5604,157.6008,2600.0
2012-05-24 12:00:00,195.0,195.0,194.19,194.33,10500.0,157.6493,157.6493,156.9945,157.1077,10500.0
2012-05-24 12:10:00,194.45,194.7,194.15,194.35,4100.0,157.2047,157.4068,156.9622,157.1238,4100.0
2012-05-24 12:20:00,194.31,194.42,194.03,194.13,4200.0,157.0915,157.1804,156.8651,156.946,4200.0
2012-05-24 12:30:00,194.04,194.43,194.0,194.43,5900.0,156.8732,157.1885,156.8409,157.1885,5900.0
2012-05-24 12:40:00,194.38,194.59,194.23,194.5,4500.0,157.1481,157.3179,157.0268,157.2451,4500.0
2012-05-24 12:50:00,194.56,194.62,194.16,194.51,4700.0,157.2936,157.3421,156.9702,157.2532,4700.0
2012-05-24 13:00:00,194.39,194.81,194.34,194.71,10900.0,157.1562,157.4957,157.1158,157.4149,10900.0
2012-05-24 13:10:00,194.85,195.25,194.7,194.84,1500.0,157.5281,157.8515,157.4068,157.52,1500.0
2012-05-24 13:20:00,194.82,195.08,194.32,194.41,2800.0,157.5038,157.714,157.0996,157.1724,2800.0
2012-05-24 13:30:00,194.31,194.71,194.18,194.67,2800.0,157.0915,157.4149,156.9864,157.3826,2800.0
2012-05-24 13:40:00,194.75,194.85,194.5,194.5,6300.0,157.4472,157.5281,157.2451,157.2451,6300.0
2012-05-24 13:50:00,194.36,194.47,194.13,194.13,2300.0,157.1319,157.2209,156.946,156.946,2300.0
2012-05-24 14:00:00,194.03,194.54,194.0,194.11,5100.0,156.8651,157.2775,156.8409,156.9298,5100.0
2012-05-24 14:10:00,194.01,194.47,193.85,194.11,5200.0,156.849,157.2209,156.7196,156.9298,5200.0
2012-05-24 14:20:00,194.07,194.44,193.92,194.32,3600.0,156.8975,157.1966,156.7762,157.0996,3600.0
2012-05-24 14:30:00,194.32,194.59,194.29,194.3,11300.0,157.0996,157.3179,157.0753,157.0834,11300.0
2012-05-24 14:40:00,194.19,194.56,194.07,194.47,9200.0,156.9945,157.2936,156.8975,157.2209,9200.0
2012-05-24 14:50:00,194.4,194.5,194.26,194.5,10100.0,157.1643,157.2451,157.0511,157.2451,10100.0
2012-05-24 15:00:00,194.47,194.62,194.2,194.36,22000.0,157.2209,157.3421,157.0026,157.1319,22000.0
2012-05-24 15:10:00,194.37,194.37,193.88,194.01,17300.0,157.14,157.14,156.7439,156.849,17300.0
2012-05-24 15:20:00,194.08,194.71,193.92,194.38,41300.0,156.9056,157.4149,156.7762,157.1481,41300.0
2012-05-24 15:30:00,194.36,194.59,193.96,194.0,21200.0,157.1319,157.3179,156.8085,156.8409,21200.0
2012-05-24 15:40:00,194.0,194.54,193.94,194.37,30900.0,156.8409,157.2775,156.7924,157.14,30900.0
2012-05-24 15:50:00,194.44,195.13,194.31,194.86,44500.0,157.1966,157.7544,157.0915,157.5362,44500.0
2012-05-25 09:30:00,195.38,195.99,194.77,195.23,24400.0,157.9566,158.4497,157.4634,157.8353,24400.0
2012-05-25 09:40:00,195.38,195.38,194.09,194.5,12100.0,157.9566,157.9566,156.9136,157.2451,12100.0
2012-05-25 09:50:00,194.59,194.84,194.39,194.39,15200.0,157.3179,157.52,157.1562,157.1562,15200.0
2012-05-25 10:00:00,194.5,194.54,194.12,194.23,4500.0,157.2451,157.2775,156.9379,157.0268,4500.0
2012-05-25 10:10:00,194.11,194.19,193.94,194.11,3900.0,156.9298,156.9945,156.7924,156.9298,3900.0
2012-05-25 10:20:00,194.32,194.55,194.16,194.5,4100.0,157.0996,157.2855,156.9702,157.2451,4100.0
2012-05-25 10:30:00,194.53,194.69,194.34,194.42,10400.0,157.2694,157.3987,157.1158,157.1804,10400.0
2012-05-25 10:40:00,194.45,194.45,193.98,194.25,1500.0,157.2047,157.2047,156.8247,157.043,1500.0
2012-05-25 10:50:00,194.13,194.31,193.76,194.16,2200.0,156.946,157.0915,156.6469,156.9702,2200.0
2012-05-25 11:00:00,194.24,194.56,194.24,194.47,5100.0,157.0349,157.2936,157.0349,157.2209,5100.0
2012-05-25 11:10:00,194.43,194.6,194.31,194.6,6300.0,157.1885,157.326,157.0915,157.326,6300.0
2012-05-25 11:20:00,194.58,194.67,194.3,194.49,4100.0,157.3098,157.3826,157.0834,157.237,4100.0
2012-05-25 11:30:00,194.44,194.44,194.08,194.19,3500.0,157.1966,157.1966,156.9056,156.9945,3500.0
2012-05-25 11:40:00,194.36,194.53,194.28,194.47,2500.0,157.1319,157.2694,157.0673,157.2209,2500.0
2012-05-25 11:50:00,194.47,194.8,194.41,194.46,8800.0,157.2209,157.4877,157.1724,157.2128,8800.0
2012-05-25 12:00:00,194.44,194.61,194.35,194.52,5500.0,157.1966,157.334,157.1238,157.2613,5500.0
2012-05-25 12:10:00,194.56,194.59,194.34,194.44,3300.0,157.2936,157.3179,157.1158,157.1966,3300.0
2012-05-25 12:20:00,194.23,194.33,194.08,194.14,12200.0,157.0268,157.1077,156.9056,156.9541,12200.0
2012-05-25 12:30:00,194.13,194.13,193.89,194.08,7600.0,156.946,156.946,156.752,156.9056,7600.0
2012-05-25 12:40:00,194.06,194.06,193.88,193.88,1300.0,156.8894,156.8894,156.7439,156.7439,1300.0
2012-05-25 12:50:00,193.76,194.08,193.76,193.99,2400.0,156.6469,156.9056,156.6469,156.8328,2400.0
2012-05-25 13:00:00,193.93,193.99,193.8,193.99,2600.0,156.7843,156.8328,156.6792,156.8328,2600.0
2012-05-25 13:10:00,193.89,194.33,193.83,194.33,4200.0,156.752,157.1077,156.7034,157.1077,4200.0
2012-05-25 13:20:00,194.31,194.56,194.3,194.34,4600.0,157.0915,157.2936,157.0834,157.1158,4600.0
2012-05-25 13:30:00,194.51,194.53,194.29,194.52,2900.0,157.2532,157.2694,157.0753,157.2613,2900.0
2012-05-25 13:40:00,194.52,194.52,194.44,194.49,3400.0,157.2613,157.2613,157.1966,157.237,3400.0
2012-05-25 13:50:00,194.37,194.45,194.29,194.38,3500.0,157.14,157.2047,157.0753,157.1481,3500.0
2012-05-25 14:00:00,194.39,194.39,194.22,194.25,3100.0,157.1562,157.1562,157.0187,157.043,3100.0
2012-05-25 14:10:00,194.16,194.27,193.96,193.96,1700.0,156.9702,157.0592,156.8085,156.8085,1700.0
2012-05-25 14:20:00,193.88,193.92,193.51,193.9,10000.0,156.7439,156.7762,156.4447,156.76,10000.0
2012-05-25 14:30:00,193.84,193.87,193.7,193.81,1600.0,156.7115,156.7358,156.5983,156.6873,1600.0
2012-05-25 14:40:00,193.74,193.85,193.52,193.74,3200.0,156.6307,156.7196,156.4528,156.6307,3200.0
2012-05-25 14:50:00,193.79,193.89,193.64,193.64,1900.0,156.6711,156.752,156.5498,156.5498,1900.0
2012-05-25 15:00:00,193.52,194.01,193.52,193.96,4700.0,156.4528,156.849,156.4528,156.8085,4700.0
2012-05-25 15:10:00,193.85,193.9,193.63,193.79,10600.0,156.7196,156.76,156.5418,156.6711,10600.0
2012-05-25 15:20:00,193.78,193.99,193.6,193.73,14000.0,156.663,156.8328,156.5175,156.6226,14000.0
2012-05-25 15:30:00,193.78,193.86,193.51,193.76,6900.0,156.663,156.7277,156.4447,156.6469,6900.0
2012-05-25 15:40:00,193.79,194.19,193.73,193.85,18400.0,156.6711,156.9945,156.6226,156.7196,18400.0
2012-05-25 15:50:00,193.83,194.02,193.65,193.85,20700.0,156.7034,156.8571,156.5579,156.7196,20700.0
2012-05-29 09:30:00,194.66,195.37,194.46,195.12,9800.0,157.3745,157.9485,157.2128,157.7464,9800.0
2012-05-29 09:40:00,195.12,195.44,194.77,195.23,18000.0,157.7464,158.0051,157.4634,157.8353,18000.0
2012-05-29 09:50:00,195.24,195.6,194.91,195.51,22800.0,157.8434,158.1344,157.5766,158.0617,22800.0
2012-05-29 10:00:00,195.48,195.87,194.95,195.39,8400.0,158.0374,158.3527,157.6089,157.9646,8400.0
2012-05-29 10:10:00,195.52,196.4,195.52,196.27,8900.0,158.0697,158.7812,158.0697,158.6761,8900.0
2012-05-29 10:20:00,196.27,196.37,195.88,195.88,11800.0,158.6761,158.7569,158.3608,158.3608,11800.0
2012-05-29 10:30:00,195.84,196.21,195.78,196.06,7700.0,158.3284,158.6276,158.2799,158.5063,7700.0
2012-05-29 10:40:00,195.75,195.94,195.48,195.66,4900.0,158.2557,158.4093,158.0374,158.1829,4900.0
2012-05-29 10:50:00,195.75,195.81,195.32,195.34,5100.0,158.2557,158.3042,157.908,157.9242,5100.0
2012-05-29 11:00:00,195.36,195.54,195.17,195.54,8300.0,157.9404,158.0859,157.7868,158.0859,8300.0
2012-05-29 11:10:00,195.56,195.66,195.38,195.59,7300.0,158.1021,158.1829,157.9566,158.1263,7300.0
2012-05-29 11:20:00,195.58,196.01,195.39,196.01,8300.0,158.1182,158.4659,157.9646,158.4659,8300.0
2012-05-29 11:30:00,196.0,196.07,195.47,195.92,16000.0,158.4578,158.5144,158.0293,158.3931,16000.0
2012-05-29 11:40:00,195.89,195.94,195.16,195.33,5900.0,158.3689,158.4093,157.7787,157.9161,5900.0
2012-05-29 11:50:00,195.38,195.7,195.38,195.55,12000.0,157.9566,158.2153,157.9566,158.094,12000.0
2012-05-29 12:00:00,195.55,195.66,194.99,195.08,9200.0,158.094,158.1829,157.6413,157.714,9200.0
2012-05-29 12:10:00,195.08,195.09,194.52,195.09,7600.0,157.714,157.7221,157.2613,157.7221,7600.0
2012-05-29 12:20:00,194.99,195.55,194.94,195.35,3000.0,157.6413,158.094,157.6008,157.9323,3000.0
2012-05-29 12:30:00,195.4,195.6,195.04,195.35,4100.0,157.9727,158.1344,157.6817,157.9323,4100.0
2012-05-29 12:40:00,195.44,195.79,195.32,195.5,4300.0,158.0051,158.288,157.908,158.0536,4300.0
2012-05-29 12:50:00,195.48,195.68,195.13,195.13,5200.0,158.0374,158.1991,157.7544,157.7544,5200.0
2012-05-29 13:00:00,194.99,195.24,194.63,195.2,6200.0,157.6413,157.8434,157.3502,157.811,6200.0
2012-05-29 13:10:00,195.29,195.66,195.29,195.66,4400.0,157.8838,158.1829,157.8838,158.1829,4400.0
2012-05-29 13:20:00,195.5,195.6,195.25,195.25,5000.0,158.0536,158.1344,157.8515,157.8515,5000.0
2012-05-29 13:30:00,195.25,195.52,195.03,195.39,2200.0,157.8515,158.0697,157.6736,157.9646,2200.0
2012-05-29 13:40:00,195.43,195.78,195.37,195.5,11300.0,157.997,158.2799,157.9485,158.0536,11300.0
2012-05-29 13:50:00,195.57,195.57,195.1,195.11,10500.0,158.1102,158.1102,157.7302,157.7383,10500.0
2012-05-29 14:00:00,195.21,195.37,195.11,195.13,8000.0,157.8191,157.9485,157.7383,157.7544,8000.0
2012-05-29 14:10:00,195.2,195.57,195.15,195.5,16000.0,157.811,158.1102,157.7706,158.0536,16000.0
2012-05-29 14:20:00,195.43,195.81,195.36,195.81,6200.0,157.997,158.3042,157.9404,158.3042,6200.0
2012-05-29 14:30:00,195.82,195.94,195.4,195.49,7000.0,158.3123,158.4093,157.9727,158.0455,7000.0
2012-05-29 14:40:00,195.49,195.83,195.34,195.34,6900.0,158.0455,158.3204,157.9242,157.9242,6900.0
2012-05-29 14:50:00,195.44,195.68,195.35,195.42,11300.0,158.0051,158.1991,157.9323,157.9889,11300.0
2012-05-29 15:00:00,195.49,195.49,195.21,195.21,9200.0,158.0455,158.0455,157.8191,157.8191,9200.0
2012-05-29 15:10:00,195.24,195.67,195.13,195.5,24500.0,157.8434,158.191,157.7544,158.0536,24500.0
2012-05-29 15:20:00,195.61,195.73,195.36,195.63,17300.0,158.1425,158.2395,157.9404,158.1587,17300.0
2012-05-29 15:30:00,195.67,196.2,195.4,195.81,42700.0,158.191,158.6195,157.9727,158.3042,42700.0
2012-05-29 15:40:00,195.81,196.17,195.76,195.89,30400.0,158.3042,158.5952,158.2638,158.3689,30400.0
2012-05-29 15:50:00,195.94,196.52,195.94,196.34,37300.0,158.4093,158.8782,158.4093,158.7327,37300.0
2012-05-30 09:30:00,195.74,195.74,194.03,195.0,32500.0,158.2476,158.2476,156.8651,157.6493,32500.0
2012-05-30 09:40:00,194.89,195.27,194.33,194.86,10300.0,157.5604,157.8676,157.1077,157.5362,10300.0
2012-05-30 09:50:00,195.0,195.27,194.92,195.21,7600.0,157.6493,157.8676,157.5847,157.8191,7600.0
2012-05-30 10:00:00,194.8,195.3,194.79,195.17,23400.0,157.4877,157.8919,157.4796,157.7868,23400.0
2012-05-30 10:10:00,195.04,195.58,194.92,195.55,19400.0,157.6817,158.1182,157.5847,158.094,19400.0
2012-05-30 10:20:00,195.2,196.15,195.09,196.11,12700.0,157.811,158.5791,157.7221,158.5467,12700.0
2012-05-30 10:30:00,196.07,196.28,195.49,195.55,15700.0,158.5144,158.6842,158.0455,158.094,15700.0
2012-05-30 10:40:00,195.58,195.84,195.28,195.32,6400.0,158.1182,158.3284,157.8757,157.908,6400.0
2012-05-30 10:50:00,195.36,195.36,194.95,194.95,3900.0,157.9404,157.9404,157.6089,157.6089,3900.0
2012-05-30 11:00:00,194.77,195.37,194.63,195.37,3900.0,157.4634,157.9485,157.3502,157.9485,3900.0
2012-05-30 11:10:00,195.32,195.95,195.29,195.83,9600.0,157.908,158.4174,157.8838,158.3204,9600.0
2012-05-30 11:20:00,195.8,196.23,195.8,196.2,5400.0,158.2961,158.6437,158.2961,158.6195,5400.0
2012-05-30 11:30:00,196.27,196.75,195.83,196.59,6600.0,158.6761,159.0641,158.3204,158.9348,6600.0
2012-05-30 11:40:00,196.55,196.64,196.19,196.26,6700.0,158.9025,158.9752,158.6114,158.668,6700.0
2012-05-30 11:50:00,196.24,196.56,196.22,196.35,8400.0,158.6518,158.9105,158.6357,158.7408,8400.0
2012-05-30 12:00:00,196.36,196.56,195.62,196.16,8900.0,158.7488,158.9105,158.1506,158.5872,8900.0
2012-05-30 12:10:00,196.19,196.23,195.93,196.05,3700.0,158.6114,158.6437,158.4012,158.4982,3700.0
2012-05-30 12:20:00,196.05,196.07,195.42,195.56,7800.0,158.4982,158.5144,157.9889,158.1021,7800.0
2012-05-30 12:30:00,195.56,195.96,195.51,195.93,4200.0,158.1021,158.4255,158.0617,158.4012,4200.0
2012-05-30 12:40:00,195.81,196.13,195.55,196.1,2700.0,158.3042,158.5629,158.094,158.5386,2700.0
2012-05-30 12:50:00,196.0,196.11,195.98,195.98,5300.0,158.4578,158.5467,158.4416,158.4416,5300.0
2012-05-30 13:00:00,196.07,196.13,195.92,196.01,3400.0,158.5144,158.5629,158.3931,158.4659,3400.0
2012-05-30 13:10:00,195.96,196.03,195.74,195.88,2900.0,158.4255,158.4821,158.2476,158.3608,2900.0
2012-05-30 13:20:00,195.8,196.02,195.74,195.98,4700.0,158.2961,158.474,158.2476,158.4416,4700.0
2012-05-30 13:30:00,196.02,196.9,195.99,196.89,20200.0,158.474,159.1854,158.4497,159.1773,20200.0
2012-05-30 13:40:00,196.78,196.95,196.24,196.63,13900.0,159.0884,159.2258,158.6518,158.9671,13900.0
2012-05-30 13:50:00,196.72,196.83,196.33,196.33,3600.0,159.0399,159.1288,158.7246,158.7246,3600.0
2012-05-30 14:00:00,196.41,196.69,196.35,196.6,7600.0,158.7893,159.0156,158.7408,158.9429,7600.0
2012-05-30 14:10:00,196.56,196.68,196.35,196.5,4600.0,158.9105,159.0076,158.7408,158.862,4600.0
2012-05-30 14:20:00,196.6,196.75,196.4,196.45,6300.0,158.9429,159.0641,158.7812,158.8216,6300.0
2012-05-30 14:30:00,196.5,196.66,196.34,196.44,3100.0,158.862,158.9914,158.7327,158.8135,3100.0
2012-05-30 14:40:00,196.48,196.53,196.31,196.31,2700.0,158.8459,158.8863,158.7084,158.7084,2700.0
2012-05-30 14:50:00,196.36,196.45,196.1,196.3,2000.0,158.7488,158.8216,158.5386,158.7003,2000.0
2012-05-30 15:00:00,196.24,196.34,195.6,195.79,3800.0,158.6518,158.7327,158.1344,158.288,3800.0
2012-05-30 15:10:00,195.62,195.62,195.13,195.42,6000.0,158.1506,158.1506,157.7544,157.9889,6000.0
2012-05-30 15:20:00,195.43,196.15,195.35,196.07,12600.0,157.997,158.5791,157.9323,158.5144,12600.0
2012-05-30 15:30:00,196.05,196.29,195.72,196.17,10100.0,158.4982,158.6923,158.2314,158.5952,10100.0
2012-05-30 15:40:00,196.25,196.25,195.83,195.91,10600.0,158.6599,158.6599,158.3204,158.385,10600.0
2012-05-30 15:50:00,195.9,196.13,195.63,195.65,22000.0,158.377,158.5629,158.1587,158.1748,22000.0
2012-05-31 09:30:00,195.38,196.07,194.41,194.62,11900.0,157.9566,158.5144,157.1724,157.3421,11900.0
2012-05-31 09:40:00,194.64,194.66,192.77,192.77,12200.0,157.3583,157.3745,155.8465,155.8465,12200.0
2012-05-31 09:50:00,192.72,193.27,192.54,192.56,16100.0,155.8061,156.2507,155.6605,155.6767,16100.0
2012-05-31 10:00:00,192.59,192.68,192.0,192.0,15600.0,155.701,155.7737,155.224,155.224,15600.0
2012-05-31 10:10:00,192.0,192.04,189.76,189.79,56500.0,155.224,155.2563,153.413,153.4373,56500.0
2012-05-31 10:20:00,189.87,191.83,189.87,191.62,31700.0,153.502,155.0865,153.502,154.9168,31700.0
2012-05-31 10:30:00,191.61,192.3,191.2,191.73,32100.0,154.9087,155.4665,154.5772,155.0057,32100.0
2012-05-31 10:40:00,191.69,191.78,190.95,191.01,17400.0,154.9733,155.0461,154.3751,154.4236,17400.0
2012-05-31 10:50:00,191.2,191.82,190.75,191.57,6600.0,154.5772,155.0784,154.2134,154.8763,6600.0
2012-05-31 11:00:00,191.46,191.49,190.56,191.01,9800.0,154.7874,154.8117,154.0598,154.4236,9800.0
2012-05-31 11:10:00,190.86,191.04,190.56,190.65,14000.0,154.3023,154.4478,154.0598,154.1325,14000.0
2012-05-31 11:20:00,190.72,190.9,190.49,190.57,12500.0,154.1891,154.3347,154.0032,154.0679,12500.0
2012-05-31 11:30:00,190.75,191.65,190.72,190.85,18900.0,154.2134,154.941,154.1891,154.2942,18900.0
2012-05-31 11:40:00,190.84,191.27,190.8,191.07,10700.0,154.2862,154.6338,154.2538,154.4721,10700.0
2012-05-31 11:50:00,191.03,191.6,191.03,191.49,16400.0,154.4398,154.9006,154.4398,154.8117,16400.0
2012-05-31 12:00:00,191.51,192.28,191.37,192.28,23500.0,154.8278,155.4503,154.7146,155.4503,23500.0
2012-05-31 12:10:00,192.39,192.59,192.16,192.32,9400.0,155.5393,155.701,155.3533,155.4827,9400.0
2012-05-31 12:20:00,192.36,193.21,192.28,193.08,12600.0,155.515,156.2022,155.4503,156.0971,12600.0
2012-05-31 12:30:00,193.13,193.18,192.1,192.11,14600.0,156.1375,156.1779,155.3048,155.3129,14600.0
2012-05-31 12:40:00,192.3,192.75,192.21,192.64,5000.0,155.4665,155.8303,155.3937,155.7414,5000.0
2012-05-31 12:50:00,192.65,193.03,192.57,192.57,5400.0,155.7495,156.0567,155.6848,155.6848,5400.0
2012-05-31 13:00:00,192.57,193.48,192.57,193.33,3800.0,155.6848,156.4205,155.6848,156.2992,3800.0
2012-05-31 13:10:00,193.26,193.61,193.26,193.33,7100.0,156.2426,156.5256,156.2426,156.2992,7100.0
2012-05-31 13:20:00,193.24,193.24,192.81,192.87,5600.0,156.2265,156.2265,155.8788,155.9273,5600.0
2012-05-31 13:30:00,192.75,193.09,192.48,192.64,4900.0,155.8303,156.1052,155.612,155.7414,4900.0
2012-05-31 13:40:00,192.54,192.65,192.28,192.53,7600.0,155.6605,155.7495,155.4503,155.6525,7600.0
2012-05-31 13:50:00,192.6,192.78,192.22,192.66,10900.0,155.709,155.8546,155.4018,155.7576,10900.0
2012-05-31 14:00:00,192.63,193.18,192.57,193.0,17500.0,155.7333,156.1779,155.6848,156.0324,17500.0
2012-05-31 14:10:00,193.02,193.26,192.99,193.08,4400.0,156.0486,156.2426,156.0243,156.0971,4400.0
2012-05-31 14:20:00,193.05,193.41,192.84,193.36,4600.0,156.0728,156.3639,155.9031,156.3235,4600.0
2012-05-31 14:30:00,193.34,193.66,193.26,193.57,8400.0,156.3073,156.566,156.2426,156.4932,8400.0
2012-05-31 14:40:00,193.57,193.72,193.39,193.39,5300.0,156.4932,156.6145,156.3477,156.3477,5300.0
2012-05-31 14:50:00,193.34,193.6,192.98,193.58,5400.0,156.3073,156.5175,156.0163,156.5013,5400.0
2012-05-31 15:00:00,193.58,193.61,192.99,193.34,14200.0,156.5013,156.5256,156.0243,156.3073,14200.0
2012-05-31 15:10:00,193.51,193.98,193.51,193.98,15300.0,156.4447,156.8247,156.4447,156.8247,15300.0
2012-05-31 15:20:00,193.98,194.69,193.73,194.38,13700.0,156.8247,157.3987,156.6226,157.1481,13700.0
2012-05-31 15:30:00,194.42,195.19,194.06,194.68,43600.0,157.1804,157.8029,156.8894,157.3906,43600.0
2012-05-31 15:40:00,194.67,194.79,193.69,193.77,18800.0,157.3826,157.4796,156.5903,156.6549,18800.0
2012-05-31 15:50:00,193.81,194.1,193.45,193.63,33200.0,156.6873,156.9217,156.3962,156.5418,33200.0
2012-06-01 09:30:00,189.87,190.55,189.07,190.41,14500.0,153.502,154.0517,152.8552,153.9385,14500.0
2012-06-01 09:40:00,190.39,190.41,190.06,190.07,2200.0,153.9224,153.9385,153.6556,153.6636,2200.0
2012-06-01 09:50:00,190.06,190.52,189.88,190.52,23500.0,153.6556,154.0274,153.51,154.0274,23500.0
2012-06-01 10:00:00,190.38,190.92,189.87,190.22,20500.0,153.9143,154.3508,153.502,153.7849,20500.0
2012-06-01 10:10:00,190.4,190.4,189.77,190.15,30500.0,153.9304,153.9304,153.4211,153.7283,30500.0
2012-06-01 10:20:00,190.14,190.27,189.87,190.06,37900.0,153.7202,153.8253,153.502,153.6556,37900.0
2012-06-01 10:30:00,190.03,190.4,190.0,190.26,7000.0,153.6313,153.9304,153.6071,153.8173,7000.0
2012-06-01 10:40:00,190.26,191.1,190.25,191.06,12100.0,153.8173,154.4964,153.8092,154.464,12100.0
2012-06-01 10:50:00,191.11,191.13,190.7,190.85,21200.0,154.5044,154.5206,154.173,154.2942,21200.0
2012-06-01 11:00:00,190.91,190.91,190.2,190.2,16600.0,154.3427,154.3427,153.7687,153.7687,16600.0
2012-06-01 11:10:00,190.25,190.7,190.25,190.66,8900.0,153.8092,154.173,153.8092,154.1406,8900.0
2012-06-01 11:20:00,190.59,190.93,190.34,190.64,14000.0,154.084,154.3589,153.8819,154.1245,14000.0
2012-06-01 11:30:00,190.58,190.68,190.19,190.37,13300.0,154.076,154.1568,153.7607,153.9062,13300.0
2012-06-01 11:40:00,190.3,190.43,189.85,190.36,14000.0,153.8496,153.9547,153.4858,153.8981,14000.0
2012-06-01 11:50:00,190.4,190.7,190.21,190.24,12800.0,153.9304,154.173,153.7768,153.8011,12800.0
2012-06-01 12:00:00,190.08,190.29,189.9,190.12,10300.0,153.6717,153.8415,153.5262,153.7041,10300.0
2012-06-01 12:10:00,190.12,190.37,190.01,190.03,10300.0,153.7041,153.9062,153.6151,153.6313,10300.0
2012-06-01 12:20:00,190.2,190.22,189.86,190.0,16000.0,153.7687,153.7849,153.4939,153.6071,16000.0
2012-06-01 12:30:00,189.95,190.13,189.87,189.98,12200.0,153.5666,153.7122,153.502,153.5909,12200.0
2012-06-01 12:40:00,190.0,190.32,189.91,190.18,11800.0,153.6071,153.8658,153.5343,153.7526,11800.0
2012-06-01 12:50:00,190.18,190.29,189.84,190.02,18200.0,153.7526,153.8415,153.4777,153.6232,18200.0
2012-06-01 13:00:00,190.04,190.25,189.82,190.0,9600.0,153.6394,153.8092,153.4615,153.6071,9600.0
2012-06-01 13:10:00,190.0,190.07,189.82,189.9,7100.0,153.6071,153.6636,153.4615,153.5262,7100.0
2012-06-01 13:20:00,189.9,189.92,189.36,189.4,10800.0,153.5262,153.5424,153.0896,153.122,10800.0
2012-06-01 13:30:00,189.4,189.96,189.34,189.5,21600.0,153.122,153.5747,153.0735,153.2028,21600.0
2012-06-01 13:40:00,189.42,189.88,189.38,189.81,16500.0,153.1381,153.51,153.1058,153.4534,16500.0
2012-06-01 13:50:00,189.73,190.06,189.72,190.03,23500.0,153.3888,153.6556,153.3807,153.6313,23500.0
2012-06-01 14:00:00,190.03,190.05,189.63,189.98,11500.0,153.6313,153.6475,153.3079,153.5909,11500.0
2012-06-01 14:10:00,189.98,189.98,189.61,189.79,19200.0,153.5909,153.5909,153.2918,153.4373,19200.0
2012-06-01 14:20:00,189.74,190.1,189.74,189.99,22000.0,153.3969,153.6879,153.3969,153.599,22000.0
2012-06-01 14:30:00,189.98,190.11,189.81,190.0,21700.0,153.5909,153.696,153.4534,153.6071,21700.0
2012-06-01 14:40:00,190.0,190.05,189.64,189.68,19600.0,153.6071,153.6475,153.316,153.3483,19600.0
2012-06-01 14:50:00,189.68,189.81,188.82,188.85,17100.0,153.3483,153.4534,152.6531,152.6773,17100.0
2012-06-01 15:00:00,188.92,189.33,188.79,189.33,9000.0,152.7339,153.0654,152.6288,153.0654,9000.0
2012-06-01 15:10:00,189.25,189.36,188.93,188.93,31300.0,153.0007,153.0896,152.742,152.742,31300.0
2012-06-01 15:20:00,188.95,189.39,188.88,189.12,39300.0,152.7582,153.1139,152.7016,152.8956,39300.0
2012-06-01 15:30:00,189.17,189.17,188.62,188.78,21600.0,152.936,152.936,152.4914,152.6207,21600.0
2012-06-01 15:40:00,188.78,189.08,188.69,188.74,37700.0,152.6207,152.8633,152.548,152.5884,37700.0
2012-06-01 15:50:00,188.77,188.95,188.24,188.24,95600.0,152.6126,152.7582,152.1842,152.1842,95600.0
2012-06-04 09:30:00,188.59,189.41,187.74,189.41,16300.0,152.4671,153.1301,151.7799,153.1301,16300.0
2012-06-04 09:40:00,189.18,189.18,188.09,188.09,17400.0,152.9441,152.9441,152.0629,152.0629,17400.0
2012-06-04 09:50:00,188.01,188.17,187.47,187.47,14800.0,151.9982,152.1276,151.5617,151.5617,14800.0
2012-06-04 10:00:00,187.66,187.67,186.76,186.9,28800.0,151.7153,151.7233,150.9876,151.1008,28800.0
2012-06-04 10:10:00,186.93,187.86,186.93,187.86,10300.0,151.1251,151.877,151.1251,151.877,10300.0
2012-06-04 10:20:00,187.98,187.98,187.39,187.5,15400.0,151.974,151.974,151.497,151.5859,15400.0
2012-06-04 10:30:00,187.5,187.53,187.0,187.11,20400.0,151.5859,151.6102,151.1817,151.2706,20400.0
2012-06-04 10:40:00,187.1,187.66,187.1,187.24,16400.0,151.2625,151.7153,151.2625,151.3757,16400.0
2012-06-04 10:50:00,187.33,188.23,187.23,187.95,9800.0,151.4485,152.1761,151.3676,151.9497,9800.0
2012-06-04 11:00:00,187.98,187.98,187.29,187.34,3100.0,151.974,151.974,151.4161,151.4566,3100.0
2012-06-04 11:10:00,187.35,187.52,187.05,187.09,3600.0,151.4646,151.6021,151.2221,151.2544,3600.0
2012-06-04 11:20:00,187.04,187.22,186.86,186.87,3000.0,151.214,151.3595,151.0685,151.0766,3000.0
2012-06-04 11:30:00,186.89,187.21,186.89,187.17,6400.0,151.0927,151.3515,151.0927,151.3191,6400.0
2012-06-04 11:40:00,187.11,187.27,186.72,187.13,14800.0,151.2706,151.4,150.9553,151.2868,14800.0
2012-06-04 11:50:00,186.99,187.19,186.77,187.14,7600.0,151.1736,151.3353,150.9957,151.2949,7600.0
2012-06-04 12:00:00,187.13,187.42,187.04,187.33,13300.0,151.2868,151.5212,151.214,151.4485,13300.0
2012-06-04 12:10:00,187.31,187.36,186.0,186.13,10300.0,151.4323,151.4727,150.3732,150.4783,10300.0
2012-06-04 12:20:00,186.37,186.67,186.09,186.09,8500.0,150.6723,150.9149,150.446,150.446,8500.0
2012-06-04 12:30:00,186.08,186.3,186.08,186.24,6800.0,150.4379,150.6158,150.4379,150.5672,6800.0
2012-06-04 12:40:00,186.29,186.29,185.82,185.95,14400.0,150.6077,150.6077,150.2277,150.3328,14400.0
2012-06-04 12:50:00,185.99,186.28,185.93,186.25,3200.0,150.3651,150.5996,150.3166,150.5753,3200.0
2012-06-04 13:00:00,186.25,186.48,186.12,186.13,8900.0,150.5753,150.7613,150.4702,150.4783,8900.0
2012-06-04 13:10:00,186.16,186.31,185.82,185.95,7700.0,150.5026,150.6238,150.2277,150.3328,7700.0
2012-06-04 13:20:00,185.91,185.91,185.42,185.52,8100.0,150.3005,150.3005,149.9043,149.9852,8100.0
2012-06-04 13:30:00,185.55,186.33,185.52,186.3,7700.0,150.0094,150.64,149.9852,150.6158,7700.0
2012-06-04 13:40:00,186.24,186.46,186.09,186.16,18900.0,150.5672,150.7451,150.446,150.5026,18900.0
2012-06-04 13:50:00,186.16,186.52,185.78,186.03,7700.0,150.5026,150.7936,150.1954,150.3975,7700.0
2012-06-04 14:00:00,186.15,186.54,185.99,186.2,7100.0,150.4945,150.8098,150.3651,150.5349,7100.0
2012-06-04 14:10:00,186.2,186.71,186.05,186.68,10200.0,150.5349,150.9472,150.4136,150.923,10200.0
2012-06-04 14:20:00,186.68,187.4,186.64,187.23,9700.0,150.923,151.5051,150.8906,151.3676,9700.0
2012-06-04 14:30:00,187.22,188.09,187.17,187.91,9900.0,151.3595,152.0629,151.3191,151.9174,9900.0
2012-06-04 14:40:00,187.86,187.96,187.62,187.68,13800.0,151.877,151.9578,151.6829,151.7314,13800.0
2012-06-04 14:50:00,187.59,187.67,187.23,187.23,15700.0,151.6587,151.7233,151.3676,151.3676,15700.0
2012-06-04 15:00:00,187.27,187.62,187.17,187.62,17300.0,151.4,151.6829,151.3191,151.6829,17300.0
2012-06-04 15:10:00,187.59,187.63,187.24,187.63,22600.0,151.6587,151.691,151.3757,151.691,22600.0
2012-06-04 15:20:00,187.61,187.98,187.47,187.8,31200.0,151.6748,151.974,151.5617,151.8284,31200.0
2012-06-04 15:30:00,187.79,187.89,187.27,187.48,38800.0,151.8204,151.9012,151.4,151.5697,38800.0
2012-06-04 15:40:00,187.49,188.35,187.33,188.01,86600.0,151.5778,152.2731,151.4485,151.9982,86600.0
2012-06-04 15:50:00,187.99,188.16,187.46,187.49,162900.0,151.9821,152.1195,151.5536,151.5778,162900.0
2012-06-05 09:30:00,183.78,183.78,177.11,179.86,159800.0,148.5784,148.5784,143.186,145.4093,159800.0
2012-06-05 09:40:00,179.93,180.9,179.19,179.4,112200.0,145.4659,146.2501,144.8676,145.0374,112200.0
2012-06-05 09:50:00,179.49,179.61,178.56,178.78,67500.0,145.1102,145.2072,144.3583,144.5362,67500.0
2012-06-05 10:00:00,178.88,180.07,178.8,179.29,75900.0,144.617,145.5791,144.5523,144.9485,75900.0
2012-06-05 10:10:00,179.29,179.57,176.25,176.37,131100.0,144.9485,145.1748,142.4908,142.5878,131100.0
2012-06-05 10:20:00,176.3,176.42,175.0,175.53,101600.0,142.5312,142.6282,141.4802,141.9087,101600.0
2012-06-05 10:30:00,175.52,175.88,174.83,175.07,38800.0,141.9006,142.1916,141.3427,141.5368,38800.0
2012-06-05 10:40:00,175.19,175.26,173.24,173.3,65500.0,141.6338,141.6904,140.0573,140.1058,65500.0
2012-06-05 10:50:00,173.3,173.9,172.58,173.09,78000.0,140.1058,140.5909,139.5237,139.936,78000.0
2012-06-05 11:00:00,173.11,173.78,172.5,173.72,65100.0,139.9522,140.4939,139.459,140.4454,65100.0
2012-06-05 11:10:00,173.69,175.37,173.63,174.98,89700.0,140.4211,141.7793,140.3726,141.464,89700.0
2012-06-05 11:20:00,175.0,175.6,174.64,175.6,35600.0,141.4802,141.9653,141.1891,141.9653,35600.0
2012-06-05 11:30:00,175.64,176.36,175.25,175.63,85300.0,141.9976,142.5797,141.6823,141.9895,85300.0
2012-06-05 11:40:00,175.66,176.09,175.21,175.79,31900.0,142.0138,142.3614,141.65,142.1189,31900.0
2012-06-05 11:50:00,175.81,176.0,174.88,174.98,37600.0,142.135,142.2886,141.3832,141.464,37600.0
2012-06-05 12:00:00,174.88,175.93,174.81,175.67,23100.0,141.3832,142.232,141.3266,142.0218,23100.0
2012-06-05 12:10:00,175.66,175.66,174.61,175.09,29900.0,142.0138,142.0138,141.1649,141.5529,29900.0
2012-06-05 12:20:00,175.08,175.34,174.6,174.78,38100.0,141.5449,141.7551,141.1568,141.3023,38100.0
2012-06-05 12:30:00,174.78,175.2,174.51,174.55,31700.0,141.3023,141.6419,141.084,141.1164,31700.0
2012-06-05 12:40:00,174.55,174.61,173.87,174.21,26700.0,141.1164,141.1649,140.5666,140.8415,26700.0
2012-06-05 12:50:00,174.21,174.47,174.04,174.09,20600.0,140.8415,141.0517,140.7041,140.7445,20600.0
2012-06-05 13:00:00,174.17,174.39,173.96,174.04,13800.0,140.8092,140.987,140.6394,140.7041,13800.0
2012-06-05 13:10:00,174.09,174.92,174.08,174.78,38800.0,140.7445,141.4155,140.7364,141.3023,38800.0
2012-06-05 13:20:00,174.7,175.21,174.7,175.04,43500.0,141.2376,141.65,141.2376,141.5125,43500.0
2012-06-05 13:30:00,175.14,175.9,175.09,175.5,49500.0,141.5934,142.2078,141.5529,141.8844,49500.0
2012-06-05 13:40:00,175.49,176.34,175.15,176.1,30400.0,141.8763,142.5635,141.6014,142.3695,30400.0
2012-06-05 13:50:00,176.05,176.62,175.71,175.82,38100.0,142.3291,142.7899,142.0542,142.1431,38100.0
2012-06-05 14:00:00,175.83,176.11,175.51,176.01,45100.0,142.1512,142.3776,141.8925,142.2967,45100.0
2012-06-05 14:10:00,175.88,175.98,175.37,175.86,21600.0,142.1916,142.2725,141.7793,142.1755,21600.0
2012-06-05 14:20:00,175.76,176.25,175.76,176.05,27500.0,142.0946,142.4908,142.0946,142.3291,27500.0
2012-06-05 14:30:00,176.14,176.15,175.23,175.28,28000.0,142.4018,142.4099,141.6661,141.7065,28000.0
2012-06-05 14:40:00,175.28,175.86,175.2,175.49,25600.0,141.7065,142.1755,141.6419,141.8763,25600.0
2012-06-05 14:50:00,175.45,175.76,175.28,175.3,27200.0,141.844,142.0946,141.7065,141.7227,27200.0
2012-06-05 15:00:00,175.38,176.0,175.35,175.44,29600.0,141.7874,142.2886,141.7631,141.8359,29600.0
2012-06-05 15:10:00,175.39,175.62,175.28,175.48,39400.0,141.7955,141.9814,141.7065,141.8682,39400.0
2012-06-05 15:20:00,175.53,175.95,175.3,175.93,57400.0,141.9087,142.2482,141.7227,142.232,57400.0
2012-06-05 15:30:00,175.93,176.58,175.79,176.57,91600.0,142.232,142.7575,142.1189,142.7495,91600.0
2012-06-05 15:40:00,176.57,178.17,176.57,178.11,155900.0,142.7495,144.043,142.7495,143.9945,155900.0
2012-06-05 15:50:00,178.09,178.32,177.61,178.27,245900.0,143.9783,144.1643,143.5903,144.1238,245900.0
2012-06-06 09:30:00,179.38,181.16,178.52,179.93,87000.0,145.0212,146.4603,144.326,145.4659,87000.0
2012-06-06 09:40:00,180.05,180.26,179.57,180.13,54300.0,145.5629,145.7327,145.1748,145.6276,54300.0
2012-06-06 09:50:00,180.06,180.6,180.0,180.49,51000.0,145.571,146.0075,145.5225,145.9186,51000.0
2012-06-06 10:00:00,180.39,181.71,180.11,181.71,63200.0,145.8378,146.9049,145.6114,146.9049,63200.0
2012-06-06 10:10:00,181.65,182.9,181.64,182.62,58100.0,146.8564,147.867,146.8483,147.6406,58100.0
2012-06-06 10:20:00,182.61,182.83,180.98,180.98,46700.0,147.6325,147.8104,146.3148,146.3148,46700.0
2012-06-06 10:30:00,180.94,181.67,180.45,181.66,40700.0,146.2824,146.8726,145.8863,146.8645,40700.0
2012-06-06 10:40:00,181.67,182.26,181.55,182.19,21000.0,146.8726,147.3496,146.7756,147.293,21000.0
2012-06-06 10:50:00,182.12,182.27,181.75,182.15,16600.0,147.2364,147.3577,146.9373,147.2607,16600.0
2012-06-06 11:00:00,182.2,182.42,181.96,182.31,24200.0,147.3011,147.4789,147.107,147.39,24200.0
2012-06-06 11:10:00,182.36,182.85,182.01,182.37,19700.0,147.4304,147.8266,147.1475,147.4385,19700.0
2012-06-06 11:20:00,182.42,183.01,182.31,182.81,27500.0,147.4789,147.9559,147.39,147.7942,27500.0
2012-06-06 11:30:00,182.82,183.23,182.61,183.03,33900.0,147.8023,148.1338,147.6325,147.9721,33900.0
2012-06-06 11:40:00,183.0,183.11,182.56,183.11,24800.0,147.9478,148.0368,147.5921,148.0368,24800.0
2012-06-06 11:50:00,183.17,183.33,182.83,183.33,14600.0,148.0853,148.2146,147.8104,148.2146,14600.0
2012-06-06 12:00:00,183.37,183.54,183.14,183.22,26700.0,148.247,148.3844,148.061,148.1257,26700.0
2012-06-06 12:10:00,183.17,183.87,183.06,183.46,26600.0,148.0853,148.6512,147.9964,148.3197,26600.0
2012-06-06 12:20:00,183.39,183.68,183.04,183.63,23500.0,148.2631,148.4976,147.9802,148.4572,23500.0
2012-06-06 12:30:00,183.63,183.67,183.35,183.65,11000.0,148.4572,148.4895,148.2308,148.4733,11000.0
2012-06-06 12:40:00,183.58,183.72,183.38,183.63,11100.0,148.4167,148.5299,148.2551,148.4572,11100.0
2012-06-06 12:50:00,183.67,183.72,183.0,183.03,11600.0,148.4895,148.5299,147.9478,147.9721,11600.0
2012-06-06 13:00:00,183.1,183.11,182.63,182.95,10700.0,148.0287,148.0368,147.6487,147.9074,10700.0
2012-06-06 13:10:00,183.0,183.04,182.76,182.9,14100.0,147.9478,147.9802,147.7538,147.867,14100.0
2012-06-06 13:20:00,182.89,183.22,182.73,183.13,14700.0,147.8589,148.1257,147.7296,148.0529,14700.0
2012-06-06 13:30:00,183.16,183.18,182.74,182.8,12600.0,148.0772,148.0934,147.7376,147.7862,12600.0
2012-06-06 13:40:00,182.88,183.08,182.77,182.81,13500.0,147.8508,148.0125,147.7619,147.7942,13500.0
2012-06-06 13:50:00,182.81,183.04,182.79,183.03,11900.0,147.7942,147.9802,147.7781,147.9721,11900.0
2012-06-06 14:00:00,183.06,183.5,183.02,183.5,23600.0,147.9964,148.3521,147.964,148.3521,23600.0
2012-06-06 14:10:00,183.47,183.65,182.78,182.83,30300.0,148.3278,148.4733,147.77,147.8104,30300.0
2012-06-06 14:20:00,182.81,182.81,182.32,182.47,22800.0,147.7942,147.7942,147.3981,147.5194,22800.0
2012-06-06 14:30:00,182.46,182.5,182.08,182.09,23200.0,147.5113,147.5436,147.2041,147.2121,23200.0
2012-06-06 14:40:00,182.11,182.25,181.97,181.97,30300.0,147.2283,147.3415,147.1151,147.1151,30300.0
2012-06-06 14:50:00,181.97,182.0,181.79,181.81,20900.0,147.1151,147.1394,146.9696,146.9858,20900.0
2012-06-06 15:00:00,181.86,182.36,181.83,182.27,37300.0,147.0262,147.4304,147.0019,147.3577,37300.0
2012-06-06 15:10:00,182.25,182.47,181.94,182.02,25500.0,147.3415,147.5194,147.0909,147.1556,25500.0
2012-06-06 15:20:00,182.01,182.05,181.06,181.14,57100.0,147.1475,147.1798,146.3794,146.4441,57100.0
2012-06-06 15:30:00,181.2,181.87,181.13,181.67,44800.0,146.4926,147.0343,146.436,146.8726,44800.0
2012-06-06 15:40:00,181.71,182.68,181.6,182.07,55500.0,146.9049,147.6891,146.816,147.196,55500.0
2012-06-06 15:50:00,182.09,182.51,182.03,182.39,83500.0,147.2121,147.5517,147.1636,147.4547,83500.0
2012-06-07 09:30:00,184.64,185.4,184.22,185.32,57000.0,149.2737,149.8881,148.9342,149.8235,57000.0
2012-06-07 09:40:00,185.2,185.93,185.01,185.76,23700.0,149.7265,150.3166,149.5728,150.1792,23700.0
2012-06-07 09:50:00,185.74,186.17,185.71,186.02,32400.0,150.163,150.5107,150.1388,150.3894,32400.0
2012-06-07 10:00:00,185.91,186.1,185.28,185.44,28900.0,150.3005,150.4541,149.7911,149.9205,28900.0
2012-06-07 10:10:00,185.42,185.5,185.12,185.3,16800.0,149.9043,149.969,149.6618,149.8073,16800.0
2012-06-07 10:20:00,185.31,185.74,185.11,185.69,23200.0,149.8154,150.163,149.6537,150.1226,23200.0
2012-06-07 10:30:00,185.7,185.7,185.18,185.46,19300.0,150.1307,150.1307,149.7103,149.9367,19300.0
2012-06-07 10:40:00,185.32,185.61,184.76,184.93,26100.0,149.8235,150.0579,149.3707,149.5082,26100.0
2012-06-07 10:50:00,185.0,185.35,184.66,185.26,16300.0,149.5648,149.8477,149.2899,149.775,16300.0
2012-06-07 11:00:00,185.25,185.32,184.98,185.16,23300.0,149.7669,149.8235,149.5486,149.6941,23300.0
2012-06-07 11:10:00,185.12,185.35,184.91,185.15,35200.0,149.6618,149.8477,149.492,149.686,35200.0
2012-06-07 11:20:00,185.1,185.33,185.1,185.27,4900.0,149.6456,149.8316,149.6456,149.783,4900.0
2012-06-07 11:30:00,185.1,185.85,185.04,185.72,8400.0,149.6456,150.2519,149.5971,150.1469,8400.0
2012-06-07 11:40:00,185.8,186.32,185.75,186.16,14500.0,150.2115,150.6319,150.1711,150.5026,14500.0
2012-06-07 11:50:00,186.11,186.17,185.76,185.85,9000.0,150.4621,150.5107,150.1792,150.2519,9000.0
2012-06-07 12:00:00,185.82,186.17,185.77,186.14,19400.0,150.2277,150.5107,150.1873,150.4864,19400.0
2012-06-07 12:10:00,186.2,186.75,185.82,186.62,16100.0,150.5349,150.9796,150.2277,150.8745,16100.0
2012-06-07 12:20:00,186.62,186.81,186.48,186.81,5800.0,150.8745,151.0281,150.7613,151.0281,5800.0
2012-06-07 12:30:00,186.8,186.91,186.51,186.68,14100.0,151.02,151.1089,150.7855,150.923,14100.0
2012-06-07 12:40:00,186.72,186.88,186.36,186.79,8900.0,150.9553,151.0847,150.6643,151.0119,8900.0
2012-06-07 12:50:00,186.81,187.12,186.81,187.1,13600.0,151.0281,151.2787,151.0281,151.2625,13600.0
2012-06-07 13:00:00,187.08,187.17,186.93,187.0,8000.0,151.2464,151.3191,151.1251,151.1817,8000.0
2012-06-07 13:10:00,187.02,187.33,186.93,187.27,12000.0,151.1978,151.4485,151.1251,151.4,12000.0
2012-06-07 13:20:00,187.23,187.6,187.23,187.6,5900.0,151.3676,151.6668,151.3676,151.6668,5900.0
2012-06-07 13:30:00,187.63,187.63,187.37,187.44,10900.0,151.691,151.691,151.4808,151.5374,10900.0
2012-06-07 13:40:00,187.44,187.7,187.42,187.65,8200.0,151.5374,151.7476,151.5212,151.7072,8200.0
2012-06-07 13:50:00,187.69,187.74,187.01,187.37,16500.0,151.7395,151.7799,151.1898,151.4808,16500.0
2012-06-07 14:00:00,187.31,187.44,186.83,186.87,19100.0,151.4323,151.5374,151.0442,151.0766,19100.0
2012-06-07 14:10:00,186.92,187.32,186.92,187.27,9300.0,151.117,151.4404,151.117,151.4,9300.0
2012-06-07 14:20:00,187.3,187.44,187.06,187.06,8900.0,151.4242,151.5374,151.2302,151.2302,8900.0
2012-06-07 14:30:00,187.16,187.21,186.85,187.03,13400.0,151.311,151.3515,151.0604,151.2059,13400.0
2012-06-07 14:40:00,187.04,187.36,187.02,187.21,7300.0,151.214,151.4727,151.1978,151.3515,7300.0
2012-06-07 14:50:00,187.19,187.38,187.01,187.38,11900.0,151.3353,151.4889,151.1898,151.4889,11900.0
2012-06-07 15:00:00,187.39,187.53,187.14,187.29,29200.0,151.497,151.6102,151.2949,151.4161,29200.0
2012-06-07 15:10:00,187.22,187.48,186.8,186.88,18700.0,151.3595,151.5697,151.02,151.0847,18700.0
2012-06-07 15:20:00,186.89,187.09,186.75,186.87,32900.0,151.0927,151.2544,150.9796,151.0766,32900.0
2012-06-07 15:30:00,186.88,186.98,186.44,186.66,46200.0,151.0847,151.1655,150.7289,150.9068,46200.0
2012-06-07 15:40:00,186.63,186.86,185.37,185.37,118900.0,150.8825,151.0685,149.8639,149.8639,118900.0
2012-06-07 15:50:00,185.36,185.86,185.33,185.86,103300.0,149.8558,150.26,149.8316,150.26,103300.0
2012-06-08 09:30:00,187.62,188.99,186.71,186.84,66900.0,151.6829,152.7905,150.9472,151.0523,66900.0
2012-06-08 09:40:00,186.98,187.68,186.75,187.31,35100.0,151.1655,151.7314,150.9796,151.4323,35100.0
2012-06-08 09:50:00,187.31,188.07,187.15,187.21,48700.0,151.4323,152.0467,151.3029,151.3515,48700.0
2012-06-08 10:00:00,187.21,187.85,187.0,187.22,26600.0,151.3515,151.8689,151.1817,151.3595,26600.0
2012-06-08 10:10:00,187.22,187.27,186.76,187.03,23400.0,151.3595,151.4,150.9876,151.2059,23400.0
2012-06-08 10:20:00,186.9,187.27,186.78,187.05,11300.0,151.1008,151.4,151.0038,151.2221,11300.0
2012-06-08 10:30:00,187.04,187.72,187.04,187.59,9400.0,151.214,151.7638,151.214,151.6587,9400.0
2012-06-08 10:40:00,187.72,188.31,187.45,188.16,15900.0,151.7638,152.2408,151.5455,152.1195,15900.0
2012-06-08 10:50:00,188.24,188.86,188.14,188.82,22400.0,152.1842,152.6854,152.1033,152.6531,22400.0
2012-06-08 11:00:00,188.83,188.99,188.62,188.8,17800.0,152.6612,152.7905,152.4914,152.6369,17800.0
2012-06-08 11:10:00,188.66,188.83,188.46,188.48,12500.0,152.5237,152.6612,152.362,152.3782,12500.0
2012-06-08 11:20:00,188.54,188.6,187.98,188.16,54800.0,152.4267,152.4752,151.974,152.1195,54800.0
2012-06-08 11:30:00,188.17,188.81,188.1,188.4,10600.0,152.1276,152.645,152.071,152.3135,10600.0
2012-06-08 11:40:00,188.5,188.84,188.43,188.84,6300.0,152.3944,152.6692,152.3378,152.6692,6300.0
2012-06-08 11:50:00,188.77,188.84,188.54,188.54,5500.0,152.6126,152.6692,152.4267,152.4267,5500.0
2012-06-08 12:00:00,188.54,188.84,188.29,188.33,21400.0,152.4267,152.6692,152.2246,152.2569,21400.0
2012-06-08 12:10:00,188.37,188.74,188.29,188.62,6400.0,152.2893,152.5884,152.2246,152.4914,6400.0
2012-06-08 12:20:00,188.71,188.73,188.27,188.4,17800.0,152.5641,152.5803,152.2084,152.3135,17800.0
2012-06-08 12:30:00,188.5,188.93,188.45,188.86,10500.0,152.3944,152.742,152.3539,152.6854,10500.0
2012-06-08 12:40:00,188.88,189.44,188.87,189.32,15900.0,152.7016,153.1543,152.6935,153.0573,15900.0
2012-06-08 12:50:00,189.37,189.43,189.11,189.43,7500.0,153.0977,153.1462,152.8875,153.1462,7500.0
2012-06-08 13:00:00,189.33,189.98,189.33,189.98,24200.0,153.0654,153.5909,153.0654,153.5909,24200.0
2012-06-08 13:10:00,189.99,189.99,189.68,189.94,7700.0,153.599,153.599,153.3483,153.5585,7700.0
2012-06-08 13:20:00,189.95,190.25,189.87,190.01,11900.0,153.5666,153.8092,153.502,153.6151,11900.0
2012-06-08 13:30:00,189.94,190.14,189.79,189.79,17300.0,153.5585,153.7202,153.4373,153.4373,17300.0
2012-06-08 13:40:00,189.75,189.81,189.58,189.63,8800.0,153.4049,153.4534,153.2675,153.3079,8800.0
2012-06-08 13:50:00,189.68,189.76,188.88,188.97,53000.0,153.3483,153.413,152.7016,152.7743,53000.0
2012-06-08 14:00:00,188.91,189.32,188.82,189.16,7000.0,152.7258,153.0573,152.6531,152.9279,7000.0
2012-06-08 14:10:00,189.14,189.16,188.57,188.59,19900.0,152.9118,152.9279,152.451,152.4671,19900.0
2012-06-08 14:20:00,188.53,188.58,188.41,188.55,6000.0,152.4186,152.459,152.3216,152.4348,6000.0
2012-06-08 14:30:00,188.5,189.1,188.44,189.06,25200.0,152.3944,152.8794,152.3459,152.8471,25200.0
2012-06-08 14:40:00,189.06,189.23,189.01,189.09,9900.0,152.8471,152.9845,152.8067,152.8714,9900.0
2012-06-08 14:50:00,189.11,189.25,189.02,189.16,14200.0,152.8875,153.0007,152.8148,152.9279,14200.0
2012-06-08 15:00:00,189.23,189.41,189.14,189.38,19500.0,152.9845,153.1301,152.9118,153.1058,19500.0
2012-06-08 15:10:00,189.41,189.7,189.3,189.58,16800.0,153.1301,153.3645,153.0411,153.2675,16800.0
2012-06-08 15:20:00,189.6,189.69,189.36,189.6,22500.0,153.2837,153.3564,153.0896,153.2837,22500.0
2012-06-08 15:30:00,189.61,189.77,189.22,189.59,54000.0,153.2918,153.4211,152.9765,153.2756,54000.0
2012-06-08 15:40:00,189.63,190.33,189.47,190.22,60300.0,153.3079,153.8738,153.1786,153.7849,60300.0
2012-06-08 15:50:00,190.22,190.22,189.53,189.93,65400.0,153.7849,153.7849,153.2271,153.5505,65400.0
2012-06-11 09:30:00,189.24,190.67,186.21,187.2,68100.0,152.9926,154.1487,150.543,151.3434,68100.0
2012-06-11 09:40:00,187.15,187.21,184.52,184.55,89500.0,151.3029,151.3515,149.1767,149.201,89500.0
2012-06-11 09:50:00,184.57,184.61,182.14,182.3,91500.0,149.2171,149.2495,147.2526,147.3819,91500.0
2012-06-11 10:00:00,182.17,183.67,182.07,182.84,64300.0,147.2768,148.4895,147.196,147.8185,64300.0
2012-06-11 10:10:00,183.0,183.22,182.11,182.11,42000.0,147.9478,148.1257,147.2283,147.2283,42000.0
2012-06-11 10:20:00,182.11,183.18,181.81,183.18,27800.0,147.2283,148.0934,146.9858,148.0934,27800.0
2012-06-11 10:30:00,183.18,185.12,183.14,185.12,37100.0,148.0934,149.6618,148.061,149.6618,37100.0
2012-06-11 10:40:00,185.0,185.0,183.45,183.46,32600.0,149.5648,149.5648,148.3117,148.3197,32600.0
2012-06-11 10:50:00,183.51,183.52,182.82,183.25,16300.0,148.3602,148.3682,147.8023,148.15,16300.0
2012-06-11 11:00:00,183.25,183.25,182.62,182.96,35600.0,148.15,148.15,147.6406,147.9155,35600.0
2012-06-11 11:10:00,182.9,183.25,182.83,182.89,15600.0,147.867,148.15,147.8104,147.8589,15600.0
2012-06-11 11:20:00,183.0,183.37,182.9,183.29,10400.0,147.9478,148.247,147.867,148.1823,10400.0
2012-06-11 11:30:00,183.29,183.55,183.0,183.51,11100.0,148.1823,148.3925,147.9478,148.3602,11100.0
2012-06-11 11:40:00,183.49,183.52,183.18,183.39,15800.0,148.344,148.3682,148.0934,148.2631,15800.0
2012-06-11 11:50:00,183.44,183.67,183.0,183.55,17000.0,148.3036,148.4895,147.9478,148.3925,17000.0
2012-06-11 12:00:00,183.54,183.57,182.95,183.16,14500.0,148.3844,148.4087,147.9074,148.0772,14500.0
2012-06-11 12:10:00,183.04,183.16,182.24,182.68,31300.0,147.9802,148.0772,147.3334,147.6891,31300.0
2012-06-11 12:20:00,182.68,183.09,182.65,182.87,19200.0,147.6891,148.0206,147.6649,147.8427,19200.0
2012-06-11 12:30:00,182.85,182.85,182.52,182.73,16900.0,147.8266,147.8266,147.5598,147.7296,16900.0
2012-06-11 12:40:00,182.65,182.89,182.21,182.62,13100.0,147.6649,147.8589,147.3092,147.6406,13100.0
2012-06-11 12:50:00,182.57,182.98,182.5,182.86,12300.0,147.6002,147.9317,147.5436,147.8347,12300.0
2012-06-11 13:00:00,182.81,183.13,182.74,183.13,13300.0,147.7942,148.0529,147.7376,148.0529,13300.0
2012-06-11 13:10:00,183.1,183.68,183.1,183.41,21700.0,148.0287,148.4976,148.0287,148.2793,21700.0
2012-06-11 13:20:00,183.43,183.44,182.85,182.94,8800.0,148.2955,148.3036,147.8266,147.8993,8800.0
2012-06-11 13:30:00,182.95,183.24,182.78,183.0,11200.0,147.9074,148.1419,147.77,147.9478,11200.0
2012-06-11 13:40:00,183.02,183.25,182.74,182.81,19800.0,147.964,148.15,147.7376,147.7942,19800.0
2012-06-11 13:50:00,182.86,183.12,182.73,182.77,13200.0,147.8347,148.0449,147.7296,147.7619,13200.0
2012-06-11 14:00:00,182.78,182.78,182.27,182.3,17500.0,147.77,147.77,147.3577,147.3819,17500.0
2012-06-11 14:10:00,182.27,182.64,182.02,182.02,16100.0,147.3577,147.6568,147.1556,147.1556,16100.0
2012-06-11 14:20:00,182.11,182.39,182.01,182.32,8300.0,147.2283,147.4547,147.1475,147.3981,8300.0
2012-06-11 14:30:00,182.26,182.58,182.19,182.32,14100.0,147.3496,147.6083,147.293,147.3981,14100.0
2012-06-11 14:40:00,182.39,182.59,182.25,182.35,9400.0,147.4547,147.6164,147.3415,147.4223,9400.0
2012-06-11 14:50:00,182.38,182.78,182.26,182.65,20000.0,147.4466,147.77,147.3496,147.6649,20000.0
2012-06-11 15:00:00,182.65,182.76,182.42,182.5,29000.0,147.6649,147.7538,147.4789,147.5436,29000.0
2012-06-11 15:10:00,182.53,182.63,182.01,182.08,23400.0,147.5679,147.6487,147.1475,147.2041,23400.0
2012-06-11 15:20:00,182.07,182.13,181.57,181.71,19900.0,147.196,147.2445,146.7917,146.9049,19900.0
2012-06-11 15:30:00,181.73,182.09,181.25,181.32,52000.0,146.9211,147.2121,146.533,146.5896,52000.0
2012-06-11 15:40:00,181.33,181.59,181.25,181.3,53400.0,146.5977,146.8079,146.533,146.5735,53400.0
2012-06-11 15:50:00,181.34,181.45,180.38,180.82,126200.0,146.6058,146.6947,145.8297,146.1854,126200.0
2012-06-12 09:30:00,180.73,181.91,179.59,181.44,21800.0,146.1126,147.0666,145.191,146.6866,21800.0
2012-06-12 09:40:00,181.43,182.1,181.26,181.42,19400.0,146.6786,147.2202,146.5411,146.6705,19400.0
2012-06-12 09:50:00,181.66,181.83,181.17,181.54,11600.0,146.8645,147.0019,146.4684,146.7675,11600.0
2012-06-12 10:00:00,181.52,181.93,180.28,180.28,20700.0,146.7513,147.0828,145.7488,145.7488,20700.0
2012-06-12 10:10:00,180.34,180.35,179.4,179.4,43700.0,145.7973,145.8054,145.0374,145.0374,43700.0
2012-06-12 10:20:00,179.37,179.54,178.85,179.35,25000.0,145.0131,145.1506,144.5927,144.997,25000.0
2012-06-12 10:30:00,179.35,179.38,178.41,178.41,27600.0,144.997,145.0212,144.237,144.237,27600.0
2012-06-12 10:40:00,178.37,179.98,178.36,179.76,50300.0,144.2047,145.5063,144.1966,145.3284,50300.0
2012-06-12 10:50:00,179.76,180.25,179.03,179.37,52900.0,145.3284,145.7246,144.7383,145.0131,52900.0
2012-06-12 11:00:00,179.28,180.9,179.28,180.79,30800.0,144.9404,146.2501,144.9404,146.1612,30800.0
2012-06-12 11:10:00,180.74,180.86,180.19,180.53,82200.0,146.1207,146.2177,145.6761,145.951,82200.0
2012-06-12 11:20:00,180.61,181.05,180.53,180.8,24500.0,146.0156,146.3714,145.951,146.1692,24500.0
2012-06-12 11:30:00,180.8,181.63,180.5,181.49,38700.0,146.1692,146.8403,145.9267,146.7271,38700.0
2012-06-12 11:40:00,181.53,181.97,181.53,181.96,15500.0,146.7594,147.1151,146.7594,147.107,15500.0
2012-06-12 11:50:00,181.91,182.1,181.58,181.71,30700.0,147.0666,147.2202,146.7998,146.9049,30700.0
2012-06-12 12:00:00,181.67,181.82,181.56,181.66,29900.0,146.8726,146.9939,146.7837,146.8645,29900.0
2012-06-12 12:10:00,181.66,181.69,181.28,181.33,26100.0,146.8645,146.8888,146.5573,146.5977,26100.0
2012-06-12 12:20:00,181.34,181.54,181.26,181.45,11900.0,146.6058,146.7675,146.5411,146.6947,11900.0
2012-06-12 12:30:00,181.46,181.75,181.39,181.6,12400.0,146.7028,146.9373,146.6462,146.816,12400.0
2012-06-12 12:40:00,181.52,181.8,181.46,181.56,26000.0,146.7513,146.9777,146.7028,146.7837,26000.0
2012-06-12 12:50:00,181.47,181.48,181.0,181.08,4300.0,146.7109,146.719,146.3309,146.3956,4300.0
2012-06-12 13:00:00,181.13,181.22,181.03,181.17,4000.0,146.436,146.5088,146.3552,146.4684,4000.0
2012-06-12 13:10:00,181.17,181.62,181.17,181.62,8400.0,146.4684,146.8322,146.4684,146.8322,8400.0
2012-06-12 13:20:00,181.64,181.79,181.4,181.4,3000.0,146.8483,146.9696,146.6543,146.6543,3000.0
2012-06-12 13:30:00,181.52,181.72,181.52,181.63,1800.0,146.7513,146.913,146.7513,146.8403,1800.0
2012-06-12 13:40:00,181.75,181.84,181.02,181.1,12200.0,146.9373,147.01,146.3471,146.4118,12200.0
2012-06-12 13:50:00,181.18,181.53,180.78,180.81,24000.0,146.4765,146.7594,146.1531,146.1773,24000.0
2012-06-12 14:00:00,180.79,181.32,180.76,181.27,14000.0,146.1612,146.5896,146.1369,146.5492,14000.0
2012-06-12 14:10:00,181.35,181.37,181.19,181.32,17400.0,146.6139,146.6301,146.4845,146.5896,17400.0
2012-06-12 14:20:00,181.3,181.57,181.1,181.44,29700.0,146.5735,146.7917,146.4118,146.6866,29700.0
2012-06-12 14:30:00,181.44,182.34,181.38,182.24,23000.0,146.6866,147.4143,146.6381,147.3334,23000.0
2012-06-12 14:40:00,182.31,182.33,181.52,181.59,21300.0,147.39,147.4062,146.7513,146.8079,21300.0
2012-06-12 14:50:00,181.52,181.95,181.46,181.81,16700.0,146.7513,147.099,146.7028,146.9858,16700.0
2012-06-12 15:00:00,181.81,181.87,181.42,181.45,18800.0,146.9858,147.0343,146.6705,146.6947,18800.0
2012-06-12 15:10:00,181.5,181.5,181.23,181.23,26000.0,146.7352,146.7352,146.5169,146.5169,26000.0
2012-06-12 15:20:00,181.22,181.57,181.05,181.29,41500.0,146.5088,146.7917,146.3714,146.5654,41500.0
2012-06-12 15:30:00,181.33,181.34,180.69,181.34,39000.0,146.5977,146.6058,146.0803,146.6058,39000.0
2012-06-12 15:40:00,181.39,181.81,181.21,181.34,45900.0,146.6462,146.9858,146.5007,146.6058,45900.0
2012-06-12 15:50:00,181.35,181.67,181.35,181.5,60400.0,146.6139,146.8726,146.6139,146.7352,60400.0
2012-06-13 09:30:00,182.41,182.41,179.41,179.77,31600.0,147.4709,147.4709,145.0455,145.3365,31600.0
2012-06-13 09:40:00,179.77,180.0,179.19,179.91,26500.0,145.3365,145.5225,144.8676,145.4497,26500.0
2012-06-13 09:50:00,179.8,179.87,179.23,179.41,19200.0,145.3608,145.4174,144.9,145.0455,19200.0
2012-06-13 10:00:00,179.41,180.52,179.26,180.52,33300.0,145.0455,145.9429,144.9242,145.9429,33300.0
2012-06-13 10:10:00,180.53,180.88,180.26,180.49,21200.0,145.951,146.2339,145.7327,145.9186,21200.0
2012-06-13 10:20:00,180.64,180.7,180.29,180.5,9000.0,146.0399,146.0884,145.7569,145.9267,9000.0
2012-06-13 10:30:00,180.48,181.03,180.39,180.96,14000.0,145.9105,146.3552,145.8378,146.2986,14000.0
2012-06-13 10:40:00,180.96,180.96,180.42,180.68,30900.0,146.2986,146.2986,145.862,146.0722,30900.0
2012-06-13 10:50:00,180.69,180.82,180.25,180.61,23200.0,146.0803,146.1854,145.7246,146.0156,23200.0
2012-06-13 11:00:00,180.59,180.78,180.29,180.3,32200.0,145.9995,146.1531,145.7569,145.765,32200.0
2012-06-13 11:10:00,180.47,180.69,180.45,180.51,6500.0,145.9024,146.0803,145.8863,145.9348,6500.0
2012-06-13 11:20:00,180.55,180.7,180.39,180.5,9900.0,145.9671,146.0884,145.8378,145.9267,9900.0
2012-06-13 11:30:00,180.43,180.79,180.4,180.61,12200.0,145.8701,146.1612,145.8459,146.0156,12200.0
2012-06-13 11:40:00,180.53,180.57,180.02,180.02,8900.0,145.951,145.9833,145.5386,145.5386,8900.0
2012-06-13 11:50:00,180.14,180.16,179.8,179.99,6700.0,145.6357,145.6518,145.3608,145.5144,6700.0
2012-06-13 12:00:00,180.02,180.17,179.8,179.87,8400.0,145.5386,145.6599,145.3608,145.4174,8400.0
2012-06-13 12:10:00,179.99,180.37,179.99,180.23,8900.0,145.5144,145.8216,145.5144,145.7084,8900.0
2012-06-13 12:20:00,180.22,180.23,180.02,180.02,2500.0,145.7003,145.7084,145.5386,145.5386,2500.0
2012-06-13 12:30:00,180.06,180.44,180.02,180.31,5700.0,145.571,145.8782,145.5386,145.7731,5700.0
2012-06-13 12:40:00,180.4,180.58,180.11,180.11,16900.0,145.8459,145.9914,145.6114,145.6114,16900.0
2012-06-13 12:50:00,180.11,180.11,179.82,180.07,5800.0,145.6114,145.6114,145.3769,145.5791,5800.0
2012-06-13 13:00:00,180.09,180.32,179.84,180.27,6600.0,145.5952,145.7812,145.3931,145.7408,6600.0
2012-06-13 13:10:00,180.25,180.29,179.94,180.2,5500.0,145.7246,145.7569,145.474,145.6842,5500.0
2012-06-13 13:20:00,180.36,180.36,179.97,180.36,9400.0,145.8135,145.8135,145.4982,145.8135,9400.0
2012-06-13 13:30:00,180.31,180.42,180.09,180.09,5400.0,145.7731,145.862,145.5952,145.5952,5400.0
2012-06-13 13:40:00,180.1,180.12,179.41,179.41,6200.0,145.6033,145.6195,145.0455,145.0455,6200.0
2012-06-13 13:50:00,179.53,179.68,178.97,179.09,8600.0,145.1425,145.2638,144.6898,144.7868,8600.0
2012-06-13 14:00:00,179.11,179.56,179.11,179.25,7800.0,144.8029,145.1667,144.8029,144.9161,7800.0
2012-06-13 14:10:00,179.27,179.4,179.11,179.13,10300.0,144.9323,145.0374,144.8029,144.8191,10300.0
2012-06-13 14:20:00,179.04,179.28,178.31,178.5,21200.0,144.7463,144.9404,144.1562,144.3098,21200.0
2012-06-13 14:30:00,178.46,178.55,178.2,178.4,17600.0,144.2774,144.3502,144.0672,144.2289,17600.0
2012-06-13 14:40:00,178.41,178.5,177.89,178.36,16400.0,144.237,144.3098,143.8166,144.1966,16400.0
2012-06-13 14:50:00,178.31,178.41,177.72,177.93,18100.0,144.1562,144.237,143.6792,143.849,18100.0
2012-06-13 15:00:00,177.97,178.3,177.53,177.55,23700.0,143.8813,144.1481,143.5256,143.5417,23700.0
2012-06-13 15:10:00,177.66,177.66,176.58,176.58,26800.0,143.6307,143.6307,142.7575,142.7575,26800.0
2012-06-13 15:20:00,176.59,176.86,176.08,176.1,40900.0,142.7656,142.9839,142.3533,142.3695,40900.0
2012-06-13 15:30:00,176.09,177.24,175.93,177.16,41900.0,142.3614,143.2911,142.232,143.2264,41900.0
2012-06-13 15:40:00,177.19,177.24,176.7,176.74,32200.0,143.2507,143.2911,142.8546,142.8869,32200.0
2012-06-13 15:50:00,176.78,177.16,176.64,177.16,41300.0,142.9192,143.2264,142.8061,143.2264,41300.0
2012-06-14 09:30:00,177.68,178.11,176.79,176.79,10200.0,143.6468,143.9945,142.9273,142.9273,10200.0
2012-06-14 09:40:00,176.91,178.53,176.71,178.23,22000.0,143.0243,144.334,142.8626,144.0915,22000.0
2012-06-14 09:50:00,178.1,178.78,177.66,178.78,23100.0,143.9864,144.5362,143.6307,144.5362,23100.0
2012-06-14 10:00:00,178.71,179.48,178.71,179.14,10500.0,144.4796,145.1021,144.4796,144.8272,10500.0
2012-06-14 10:10:00,179.09,179.22,178.82,179.11,5200.0,144.7868,144.8919,144.5685,144.8029,5200.0
2012-06-14 10:20:00,179.04,179.28,178.84,178.84,7600.0,144.7463,144.9404,144.5847,144.5847,7600.0
2012-06-14 10:30:00,178.96,179.21,178.75,179.08,9600.0,144.6817,144.8838,144.5119,144.7787,9600.0
2012-06-14 10:40:00,179.05,179.21,178.64,179.03,6200.0,144.7544,144.8838,144.423,144.7383,6200.0
2012-06-14 10:50:00,179.15,179.4,179.06,179.4,3700.0,144.8353,145.0374,144.7625,145.0374,3700.0
2012-06-14 11:00:00,179.45,179.5,179.22,179.43,6900.0,145.0778,145.1182,144.8919,145.0616,6900.0
2012-06-14 11:10:00,179.58,179.58,179.0,179.17,8700.0,145.1829,145.1829,144.714,144.8514,8700.0
2012-06-14 11:20:00,179.13,179.39,179.13,179.37,6900.0,144.8191,145.0293,144.8191,145.0131,6900.0
2012-06-14 11:30:00,179.37,179.48,178.96,178.99,6400.0,145.0131,145.1021,144.6817,144.7059,6400.0
2012-06-14 11:40:00,178.98,178.98,178.69,178.73,4100.0,144.6978,144.6978,144.4634,144.4957,4100.0
2012-06-14 11:50:00,178.67,178.67,178.31,178.31,8300.0,144.4472,144.4472,144.1562,144.1562,8300.0
2012-06-14 12:00:00,178.31,178.46,178.19,178.29,4100.0,144.1562,144.2774,144.0592,144.14,4100.0
2012-06-14 12:10:00,178.31,178.5,178.13,178.27,6800.0,144.1562,144.3098,144.0107,144.1238,6800.0
2012-06-14 12:20:00,178.31,178.33,178.04,178.08,4500.0,144.1562,144.1723,143.9379,143.9702,4500.0
2012-06-14 12:30:00,178.01,178.07,177.63,177.81,7500.0,143.9136,143.9621,143.6064,143.7519,7500.0
2012-06-14 12:40:00,177.72,177.9,177.59,177.78,9900.0,143.6792,143.8247,143.5741,143.7277,9900.0
2012-06-14 12:50:00,177.7,177.73,177.48,177.51,4400.0,143.663,143.6873,143.4852,143.5094,4400.0
2012-06-14 13:00:00,177.5,177.6,177.29,177.54,11100.0,143.5013,143.5822,143.3315,143.5337,11100.0
2012-06-14 13:10:00,177.49,177.51,176.91,176.97,10400.0,143.4932,143.5094,143.0243,143.0728,10400.0
2012-06-14 13:20:00,176.91,176.91,176.45,176.45,12800.0,143.0243,143.0243,142.6524,142.6524,12800.0
2012-06-14 13:30:00,176.46,176.63,176.3,176.3,16200.0,142.6605,142.798,142.5312,142.5312,16200.0
2012-06-14 13:40:00,176.28,176.33,176.01,176.02,15400.0,142.515,142.5554,142.2967,142.3048,15400.0
2012-06-14 13:50:00,176.02,176.25,175.99,176.03,11500.0,142.3048,142.4908,142.2806,142.3129,11500.0
2012-06-14 14:00:00,176.13,176.34,175.98,176.2,11600.0,142.3937,142.5635,142.2725,142.4503,11600.0
2012-06-14 14:10:00,176.22,176.45,176.04,176.37,21800.0,142.4665,142.6524,142.321,142.5878,21800.0
2012-06-14 14:20:00,176.39,176.4,176.01,176.14,13000.0,142.6039,142.612,142.2967,142.4018,13000.0
2012-06-14 14:30:00,176.11,176.15,175.85,176.09,13600.0,142.3776,142.4099,142.1674,142.3614,13600.0
2012-06-14 14:40:00,176.17,176.22,175.96,176.05,13300.0,142.4261,142.4665,142.2563,142.3291,13300.0
2012-06-14 14:50:00,176.1,176.5,175.56,175.69,19800.0,142.3695,142.6929,141.9329,142.038,19800.0
2012-06-14 15:00:00,175.68,177.39,175.66,176.45,55300.0,142.0299,143.4124,142.0138,142.6524,55300.0
2012-06-14 15:10:00,176.4,176.91,176.22,176.22,20400.0,142.612,143.0243,142.4665,142.4665,20400.0
2012-06-14 15:20:00,175.93,176.21,175.52,176.19,30800.0,142.232,142.4584,141.9006,142.4422,30800.0
2012-06-14 15:30:00,176.06,177.15,176.04,176.88,29100.0,142.3371,143.2184,142.321,143.0001,29100.0
2012-06-14 15:40:00,176.87,177.15,176.57,176.64,30100.0,142.992,143.2184,142.7495,142.8061,30100.0
2012-06-14 15:50:00,176.81,177.53,176.66,177.05,91100.0,142.9435,143.5256,142.8222,143.1375,91100.0
2012-06-15 09:30:00,177.15,178.51,177.15,177.75,84200.0,143.2184,144.3179,143.2184,143.7034,84200.0
2012-06-15 09:40:00,177.75,178.22,177.55,178.21,13600.0,143.7034,144.0834,143.5417,144.0753,13600.0
2012-06-15 09:50:00,178.1,178.28,177.27,177.8,13800.0,143.9864,144.1319,143.3154,143.7439,13800.0
2012-06-15 10:00:00,177.71,178.92,177.71,178.84,15400.0,143.6711,144.6493,143.6711,144.5847,15400.0
2012-06-15 10:10:00,178.74,179.0,178.51,178.63,18400.0,144.5038,144.714,144.3179,144.4149,18400.0
2012-06-15 10:20:00,178.63,178.64,178.3,178.5,15400.0,144.4149,144.423,144.1481,144.3098,15400.0
2012-06-15 10:30:00,178.39,178.57,178.05,178.21,10300.0,144.2209,144.3664,143.946,144.0753,10300.0
2012-06-15 10:40:00,178.18,178.4,177.93,178.33,9000.0,144.0511,144.2289,143.849,144.1723,9000.0
2012-06-15 10:50:00,178.29,178.81,178.27,178.81,6200.0,144.14,144.5604,144.1238,144.5604,6200.0
2012-06-15 11:00:00,178.67,178.89,178.27,178.86,6800.0,144.4472,144.6251,144.1238,144.6008,6800.0
2012-06-15 11:10:00,178.93,178.99,178.47,178.58,4800.0,144.6574,144.7059,144.2855,144.3745,4800.0
2012-06-15 11:20:00,178.53,178.62,178.13,178.28,6400.0,144.334,144.4068,144.0107,144.1319,6400.0
2012-06-15 11:30:00,178.28,178.61,178.1,178.36,4300.0,144.1319,144.3987,143.9864,144.1966,4300.0
2012-06-15 11:40:00,178.41,178.61,178.36,178.48,5100.0,144.237,144.3987,144.1966,144.2936,5100.0
2012-06-15 11:50:00,178.37,178.59,178.26,178.32,5400.0,144.2047,144.3825,144.1158,144.1643,5400.0
2012-06-15 12:00:00,178.27,179.24,178.27,179.24,23200.0,144.1238,144.908,144.1238,144.908,23200.0
2012-06-15 12:10:00,179.24,179.4,179.17,179.35,9100.0,144.908,145.0374,144.8514,144.997,9100.0
2012-06-15 12:20:00,179.44,179.44,179.01,179.11,3900.0,145.0697,145.0697,144.7221,144.8029,3900.0
2012-06-15 12:30:00,178.99,179.03,178.74,178.82,5700.0,144.7059,144.7383,144.5038,144.5685,5700.0
2012-06-15 12:40:00,178.83,179.11,178.83,179.0,6200.0,144.5766,144.8029,144.5766,144.714,6200.0
2012-06-15 12:50:00,179.03,179.5,179.03,179.48,8300.0,144.7383,145.1182,144.7383,145.1021,8300.0
2012-06-15 13:00:00,179.49,179.79,179.45,179.65,9700.0,145.1102,145.3527,145.0778,145.2395,9700.0
2012-06-15 13:10:00,179.66,179.96,179.66,179.77,5300.0,145.2476,145.4901,145.2476,145.3365,5300.0
2012-06-15 13:20:00,179.76,179.84,179.22,179.4,6800.0,145.3284,145.3931,144.8919,145.0374,6800.0
2012-06-15 13:30:00,179.29,179.59,179.29,179.44,9100.0,144.9485,145.191,144.9485,145.0697,9100.0
2012-06-15 13:40:00,179.41,179.7,179.39,179.58,8000.0,145.0455,145.2799,145.0293,145.1829,8000.0
2012-06-15 13:50:00,179.59,179.59,179.18,179.5,10000.0,145.191,145.191,144.8595,145.1182,10000.0
2012-06-15 14:00:00,179.48,179.59,179.15,179.28,3100.0,145.1021,145.191,144.8353,144.9404,3100.0
2012-06-15 14:10:00,179.28,179.42,179.24,179.27,2800.0,144.9404,145.0536,144.908,144.9323,2800.0
2012-06-15 14:20:00,179.35,179.9,179.35,179.67,7700.0,144.997,145.4416,144.997,145.2557,7700.0
2012-06-15 14:30:00,179.64,179.94,179.49,179.92,4000.0,145.2314,145.474,145.1102,145.4578,4000.0
2012-06-15 14:40:00,179.91,180.0,179.41,179.87,9800.0,145.4497,145.5225,145.0455,145.4174,9800.0
2012-06-15 14:50:00,179.83,179.92,179.41,179.49,14500.0,145.385,145.4578,145.0455,145.1102,14500.0
2012-06-15 15:00:00,179.4,180.19,179.4,180.0,18700.0,145.0374,145.6761,145.0374,145.5225,18700.0
2012-06-15 15:10:00,179.98,180.31,179.9,180.16,24800.0,145.5063,145.7731,145.4416,145.6518,24800.0
2012-06-15 15:20:00,180.06,180.18,179.75,179.88,25800.0,145.571,145.668,145.3204,145.4255,25800.0
2012-06-15 15:30:00,180.02,180.05,179.67,179.96,11000.0,145.5386,145.5629,145.2557,145.4901,11000.0
2012-06-15 15:40:00,179.95,180.38,179.79,180.25,46500.0,145.482,145.8297,145.3527,145.7246,46500.0
2012-06-15 15:50:00,180.16,180.49,180.06,180.29,62800.0,145.6518,145.9186,145.571,145.7569,62800.0
2012-06-18 09:30:00,178.0,179.38,177.33,179.38,13900.0,143.9056,145.0212,143.3639,145.0212,13900.0
2012-06-18 09:40:00,179.41,179.55,179.14,179.36,7400.0,145.0455,145.1587,144.8272,145.0051,7400.0
2012-06-18 09:50:00,179.2,179.52,179.1,179.17,3100.0,144.8757,145.1344,144.7949,144.8514,3100.0
2012-06-18 10:00:00,179.16,179.88,179.1,179.5,9600.0,144.8434,145.4255,144.7949,145.1182,9600.0
2012-06-18 10:10:00,179.34,179.72,179.21,179.72,5500.0,144.9889,145.2961,144.8838,145.2961,5500.0
2012-06-18 10:20:00,179.7,179.76,179.57,179.73,6800.0,145.2799,145.3284,145.1748,145.3042,6800.0
2012-06-18 10:30:00,179.73,179.82,179.6,179.81,2900.0,145.3042,145.3769,145.1991,145.3689,2900.0
2012-06-18 10:40:00,179.9,180.01,179.5,179.74,13000.0,145.4416,145.5306,145.1182,145.3123,13000.0
2012-06-18 10:50:00,179.75,180.16,179.63,179.63,9100.0,145.3204,145.6518,145.2233,145.2233,9100.0
2012-06-18 11:00:00,179.68,179.86,179.24,179.26,5900.0,145.2638,145.4093,144.908,144.9242,5900.0
2012-06-18 11:10:00,179.25,179.27,178.92,178.94,9800.0,144.9161,144.9323,144.6493,144.6655,9800.0
2012-06-18 11:20:00,178.94,179.21,178.74,178.95,9900.0,144.6655,144.8838,144.5038,144.6736,9900.0
2012-06-18 11:30:00,179.1,179.19,178.65,178.65,3800.0,144.7949,144.8676,144.4311,144.4311,3800.0
2012-06-18 11:40:00,178.61,179.27,178.61,179.16,6600.0,144.3987,144.9323,144.3987,144.8434,6600.0
2012-06-18 11:50:00,179.15,179.21,178.71,179.09,7500.0,144.8353,144.8838,144.4796,144.7868,7500.0
2012-06-18 12:00:00,179.24,179.24,178.59,178.59,3800.0,144.908,144.908,144.3825,144.3825,3800.0
2012-06-18 12:10:00,178.53,178.98,178.49,178.86,3500.0,144.334,144.6978,144.3017,144.6008,3500.0
2012-06-18 12:20:00,178.88,179.17,178.83,178.95,3000.0,144.617,144.8514,144.5766,144.6736,3000.0
2012-06-18 12:30:00,178.85,178.85,178.69,178.69,2000.0,144.5927,144.5927,144.4634,144.4634,2000.0
2012-06-18 12:40:00,178.78,179.14,178.7,179.12,2800.0,144.5362,144.8272,144.4715,144.811,2800.0
2012-06-18 12:50:00,179.12,179.26,178.7,178.81,2200.0,144.811,144.9242,144.4715,144.5604,2200.0
2012-06-18 13:00:00,178.9,179.11,178.72,179.11,6000.0,144.6332,144.8029,144.4876,144.8029,6000.0
2012-06-18 13:10:00,179.18,179.35,179.12,179.23,3100.0,144.8595,144.997,144.811,144.9,3100.0
2012-06-18 13:20:00,179.25,179.63,179.2,179.63,6200.0,144.9161,145.2233,144.8757,145.2233,6200.0
2012-06-18 13:30:00,179.59,180.12,179.55,180.07,9500.0,145.191,145.6195,145.1587,145.5791,9500.0
2012-06-18 13:40:00,179.99,180.13,179.81,179.99,6900.0,145.5144,145.6276,145.3689,145.5144,6900.0
2012-06-18 13:50:00,179.91,180.36,179.91,180.27,1400.0,145.4497,145.8135,145.4497,145.7408,1400.0
2012-06-18 14:00:00,180.46,180.46,180.18,180.18,9700.0,145.8944,145.8944,145.668,145.668,9700.0
2012-06-18 14:10:00,180.25,180.65,180.25,180.64,4100.0,145.7246,146.048,145.7246,146.0399,4100.0
2012-06-18 14:20:00,180.65,180.84,180.59,180.84,5600.0,146.048,146.2016,145.9995,146.2016,5600.0
2012-06-18 14:30:00,180.75,180.81,180.68,180.72,9500.0,146.1288,146.1773,146.0722,146.1046,9500.0
2012-06-18 14:40:00,180.79,181.05,180.7,181.0,23100.0,146.1612,146.3714,146.0884,146.3309,23100.0
2012-06-18 14:50:00,181.03,181.04,180.82,181.04,15000.0,146.3552,146.3633,146.1854,146.3633,15000.0
2012-06-18 15:00:00,181.0,181.67,180.96,181.55,22000.0,146.3309,146.8726,146.2986,146.7756,22000.0
2012-06-18 15:10:00,181.57,181.68,180.68,181.12,31900.0,146.7917,146.8807,146.0722,146.4279,31900.0
2012-06-18 15:20:00,181.23,181.34,180.71,180.91,15100.0,146.5169,146.6058,146.0965,146.2582,15100.0
2012-06-18 15:30:00,180.9,181.54,180.9,181.54,21300.0,146.2501,146.7675,146.2501,146.7675,21300.0
2012-06-18 15:40:00,181.46,181.7,181.13,181.45,37900.0,146.7028,146.8968,146.436,146.6947,37900.0
2012-06-18 15:50:00,181.45,181.47,180.85,181.38,86500.0,146.6947,146.7109,146.2097,146.6381,86500.0
2012-06-19 09:30:00,183.9,187.59,183.9,187.34,64900.0,148.6755,151.6587,148.6755,151.4566,64900.0
2012-06-19 09:40:00,187.43,188.52,187.32,188.24,56000.0,151.5293,152.4105,151.4404,152.1842,56000.0
2012-06-19 09:50:00,188.35,188.89,188.12,188.73,48200.0,152.2731,152.7097,152.0871,152.5803,48200.0
2012-06-19 10:00:00,188.66,189.08,188.32,188.36,54400.0,152.5237,152.8633,152.2488,152.2812,54400.0
2012-06-19 10:10:00,188.36,188.69,188.07,188.16,38900.0,152.2812,152.548,152.0467,152.1195,38900.0
2012-06-19 10:20:00,188.14,188.33,187.43,188.26,26600.0,152.1033,152.2569,151.5293,152.2003,26600.0
2012-06-19 10:30:00,188.34,188.65,187.53,187.58,33600.0,152.265,152.5156,151.6102,151.6506,33600.0
2012-06-19 10:40:00,187.58,187.93,187.32,187.53,28900.0,151.6506,151.9335,151.4404,151.6102,28900.0
2012-06-19 10:50:00,187.44,187.63,187.13,187.2,28200.0,151.5374,151.691,151.2868,151.3434,28200.0
2012-06-19 11:00:00,187.34,187.46,187.01,187.14,14000.0,151.4566,151.5536,151.1898,151.2949,14000.0
2012-06-19 11:10:00,187.14,187.36,187.01,187.1,13600.0,151.2949,151.4727,151.1898,151.2625,13600.0
2012-06-19 11:20:00,187.01,187.37,187.01,187.22,14200.0,151.1898,151.4808,151.1898,151.3595,14200.0
2012-06-19 11:30:00,187.13,187.38,187.07,187.38,11000.0,151.2868,151.4889,151.2383,151.4889,11000.0
2012-06-19 11:40:00,187.37,187.81,187.31,187.75,14800.0,151.4808,151.8365,151.4323,151.788,14800.0
2012-06-19 11:50:00,187.71,187.92,187.58,187.71,35100.0,151.7557,151.9255,151.6506,151.7557,35100.0
2012-06-19 12:00:00,187.63,187.85,187.47,187.65,25000.0,151.691,151.8689,151.5617,151.7072,25000.0
2012-06-19 12:10:00,187.64,187.73,187.51,187.59,15800.0,151.6991,151.7719,151.594,151.6587,15800.0
2012-06-19 12:20:00,187.54,187.95,187.54,187.8,23600.0,151.6182,151.9497,151.6182,151.8284,23600.0
2012-06-19 12:30:00,187.82,187.83,187.59,187.72,9300.0,151.8446,151.8527,151.6587,151.7638,9300.0
2012-06-19 12:40:00,187.73,187.98,187.68,187.79,7500.0,151.7719,151.974,151.7314,151.8204,7500.0
2012-06-19 12:50:00,187.76,187.92,187.61,187.85,11200.0,151.7961,151.9255,151.6748,151.8689,11200.0
2012-06-19 13:00:00,187.85,187.85,187.59,187.74,12100.0,151.8689,151.8689,151.6587,151.7799,12100.0
2012-06-19 13:10:00,187.74,187.82,187.6,187.68,10100.0,151.7799,151.8446,151.6668,151.7314,10100.0
2012-06-19 13:20:00,187.72,188.16,187.72,188.15,14600.0,151.7638,152.1195,151.7638,152.1114,14600.0
2012-06-19 13:30:00,188.04,188.21,187.9,188.09,10300.0,152.0225,152.1599,151.9093,152.0629,10300.0
2012-06-19 13:40:00,188.09,188.24,187.92,188.24,13100.0,152.0629,152.1842,151.9255,152.1842,13100.0
2012-06-19 13:50:00,188.26,188.28,187.85,188.02,10800.0,152.2003,152.2165,151.8689,152.0063,10800.0
2012-06-19 14:00:00,188.01,188.13,187.97,188.03,17300.0,151.9982,152.0952,151.9659,152.0144,17300.0
2012-06-19 14:10:00,188.07,188.16,187.98,188.15,10000.0,152.0467,152.1195,151.974,152.1114,10000.0
2012-06-19 14:20:00,188.12,188.29,188.01,188.2,14100.0,152.0871,152.2246,151.9982,152.1518,14100.0
2012-06-19 14:30:00,188.11,188.32,187.98,188.05,30500.0,152.0791,152.2488,151.974,152.0306,30500.0
2012-06-19 14:40:00,187.98,188.1,187.58,187.58,60700.0,151.974,152.071,151.6506,151.6506,60700.0
2012-06-19 14:50:00,187.58,188.36,187.55,188.36,24600.0,151.6506,152.2812,151.6263,152.2812,24600.0
2012-06-19 15:00:00,188.38,188.54,187.93,188.54,22300.0,152.2973,152.4267,151.9335,152.4267,22300.0
2012-06-19 15:10:00,188.45,189.06,188.32,188.99,24500.0,152.3539,152.8471,152.2488,152.7905,24500.0
2012-06-19 15:20:00,189.0,189.5,188.91,189.27,43100.0,152.7986,153.2028,152.7258,153.0169,43100.0
2012-06-19 15:30:00,189.24,189.4,188.92,189.36,32600.0,152.9926,153.122,152.7339,153.0896,32600.0
2012-06-19 15:40:00,189.29,189.41,188.42,188.49,63400.0,153.033,153.1301,152.3297,152.3863,63400.0
2012-06-19 15:50:00,188.57,189.06,188.41,189.02,105400.0,152.451,152.8471,152.3216,152.8148,105400.0
2012-06-20 09:30:00,191.01,191.59,187.64,188.37,50900.0,154.4236,154.8925,151.6991,152.2893,50900.0
2012-06-20 09:40:00,188.37,188.69,187.7,187.7,44500.0,152.2893,152.548,151.7476,151.7476,44500.0
2012-06-20 09:50:00,187.58,187.61,187.08,187.41,56400.0,151.6506,151.6748,151.2464,151.5131,56400.0
2012-06-20 10:00:00,187.41,187.67,187.12,187.6,19300.0,151.5131,151.7233,151.2787,151.6668,19300.0
2012-06-20 10:10:00,187.52,187.82,187.33,187.48,15300.0,151.6021,151.8446,151.4485,151.5697,15300.0
2012-06-20 10:20:00,187.51,187.84,187.36,187.67,21300.0,151.594,151.8608,151.4727,151.7233,21300.0
2012-06-20 10:30:00,187.64,187.88,187.57,187.74,11500.0,151.6991,151.8931,151.6425,151.7799,11500.0
2012-06-20 10:40:00,187.77,187.8,187.49,187.62,6300.0,151.8042,151.8284,151.5778,151.6829,6300.0
2012-06-20 10:50:00,187.61,187.65,187.15,187.47,9200.0,151.6748,151.7072,151.3029,151.5617,9200.0
2012-06-20 11:00:00,187.49,187.74,187.25,187.26,10600.0,151.5778,151.7799,151.3838,151.3919,10600.0
2012-06-20 11:10:00,187.26,187.94,187.16,187.67,15500.0,151.3919,151.9416,151.311,151.7233,15500.0
2012-06-20 11:20:00,187.65,187.67,187.25,187.41,6500.0,151.7072,151.7233,151.3838,151.5131,6500.0
2012-06-20 11:30:00,187.39,187.73,187.34,187.44,10100.0,151.497,151.7719,151.4566,151.5374,10100.0
2012-06-20 11:40:00,187.45,188.13,187.44,188.13,14900.0,151.5455,152.0952,151.5374,152.0952,14900.0
2012-06-20 11:50:00,188.13,188.13,187.64,187.81,8100.0,152.0952,152.0952,151.6991,151.8365,8100.0
2012-06-20 12:00:00,187.83,188.08,187.6,187.67,7900.0,151.8527,152.0548,151.6668,151.7233,7900.0
2012-06-20 12:10:00,187.66,188.71,187.66,188.67,15100.0,151.7153,152.5641,151.7153,152.5318,15100.0
2012-06-20 12:20:00,188.62,189.24,188.15,189.24,26900.0,152.4914,152.9926,152.1114,152.9926,26900.0
2012-06-20 12:30:00,189.12,189.12,187.42,188.03,28600.0,152.8956,152.8956,151.5212,152.0144,28600.0
2012-06-20 12:40:00,188.14,189.72,187.88,189.56,41100.0,152.1033,153.3807,151.8931,153.2513,41100.0
2012-06-20 12:50:00,189.59,189.81,188.82,189.71,39100.0,153.2756,153.4534,152.6531,153.3726,39100.0
2012-06-20 13:00:00,189.7,190.31,188.99,190.09,21400.0,153.3645,153.8577,152.7905,153.6798,21400.0
2012-06-20 13:10:00,190.05,190.08,189.62,189.71,14500.0,153.6475,153.6717,153.2998,153.3726,14500.0
2012-06-20 13:20:00,189.66,189.98,189.53,189.7,16000.0,153.3322,153.5909,153.2271,153.3645,16000.0
2012-06-20 13:30:00,189.74,189.79,189.06,189.43,12900.0,153.3969,153.4373,152.8471,153.1462,12900.0
2012-06-20 13:40:00,189.42,189.74,189.28,189.4,14800.0,153.1381,153.3969,153.025,153.122,14800.0
2012-06-20 13:50:00,189.5,189.74,189.22,189.62,17100.0,153.2028,153.3969,152.9765,153.2998,17100.0
2012-06-20 14:00:00,189.71,190.1,189.61,190.01,31300.0,153.3726,153.6879,153.2918,153.6151,31300.0
2012-06-20 14:10:00,190.09,190.42,189.43,189.58,20200.0,153.6798,153.9466,153.1462,153.2675,20200.0
2012-06-20 14:20:00,189.57,189.82,188.97,189.52,15500.0,153.2594,153.4615,152.7743,153.219,15500.0
2012-06-20 14:30:00,189.51,189.76,189.28,189.42,25600.0,153.2109,153.413,153.025,153.1381,25600.0
2012-06-20 14:40:00,189.34,189.6,188.87,188.95,34200.0,153.0735,153.2837,152.6935,152.7582,34200.0
2012-06-20 14:50:00,189.09,189.37,188.87,189.01,18800.0,152.8714,153.0977,152.6935,152.8067,18800.0
2012-06-20 15:00:00,189.01,189.04,188.65,188.99,20600.0,152.8067,152.8309,152.5156,152.7905,20600.0
2012-06-20 15:10:00,188.9,189.18,188.49,188.49,22300.0,152.7177,152.9441,152.3863,152.3863,22300.0
2012-06-20 15:20:00,188.48,189.66,188.48,189.62,35700.0,152.3782,153.3322,152.3782,153.2998,35700.0
2012-06-20 15:30:00,189.57,189.72,188.81,189.07,50900.0,153.2594,153.3807,152.645,152.8552,50900.0
2012-06-20 15:40:00,189.1,189.66,189.03,189.41,41700.0,152.8794,153.3322,152.8228,153.1301,41700.0
2012-06-20 15:50:00,189.41,189.49,189.06,189.42,43200.0,153.1301,153.1947,152.8471,153.1381,43200.0
2012-06-21 09:30:00,190.35,191.02,188.56,188.57,39500.0,153.89,154.4317,152.4429,152.451,39500.0
2012-06-21 09:40:00,188.57,188.57,187.1,187.14,16000.0,152.451,152.451,151.2625,151.2949,16000.0
2012-06-21 09:50:00,187.14,187.32,186.71,186.86,13800.0,151.2949,151.4404,150.9472,151.0685,13800.0
2012-06-21 10:00:00,186.88,186.89,185.29,185.79,17100.0,151.0847,151.0927,149.7992,150.2034,17100.0
2012-06-21 10:10:00,185.6,186.43,185.6,186.2,14900.0,150.0498,150.7209,150.0498,150.5349,14900.0
2012-06-21 10:20:00,186.2,187.29,186.2,186.64,40400.0,150.5349,151.4161,150.5349,150.8906,40400.0
2012-06-21 10:30:00,186.65,186.94,186.33,186.33,25400.0,150.8987,151.1332,150.64,150.64,25400.0
2012-06-21 10:40:00,186.33,186.89,186.33,186.49,14400.0,150.64,151.0927,150.64,150.7694,14400.0
2012-06-21 10:50:00,186.44,186.74,186.21,186.42,10200.0,150.7289,150.9715,150.543,150.7128,10200.0
2012-06-21 11:00:00,186.23,186.38,185.37,185.46,8700.0,150.5592,150.6804,149.8639,149.9367,8700.0
2012-06-21 11:10:00,185.35,185.73,184.94,185.73,10700.0,149.8477,150.1549,149.5163,150.1549,10700.0
2012-06-21 11:20:00,185.59,185.71,184.87,185.06,4400.0,150.0418,150.1388,149.4597,149.6133,4400.0
2012-06-21 11:30:00,185.01,185.44,185.0,185.41,11800.0,149.5728,149.9205,149.5648,149.8962,11800.0
2012-06-21 11:40:00,185.42,185.42,185.03,185.33,7200.0,149.9043,149.9043,149.589,149.8316,7200.0
2012-06-21 11:50:00,185.33,185.48,185.2,185.48,7300.0,149.8316,149.9528,149.7265,149.9528,7300.0
2012-06-21 12:00:00,185.35,185.64,184.67,184.75,15500.0,149.8477,150.0822,149.298,149.3626,15500.0
2012-06-21 12:10:00,184.75,185.12,184.58,184.98,11700.0,149.3626,149.6618,149.2252,149.5486,11700.0
2012-06-21 12:20:00,184.96,185.21,183.89,183.89,8600.0,149.5324,149.7345,148.6674,148.6674,8600.0
2012-06-21 12:30:00,183.79,184.23,183.73,184.16,12400.0,148.5865,148.9422,148.538,148.8857,12400.0
2012-06-21 12:40:00,184.13,184.39,183.66,184.39,19600.0,148.8614,149.0716,148.4814,149.0716,19600.0
2012-06-21 12:50:00,184.34,184.81,184.34,184.69,5700.0,149.0312,149.4112,149.0312,149.3141,5700.0
2012-06-21 13:00:00,184.69,184.73,184.38,184.49,14000.0,149.3141,149.3465,149.0635,149.1524,14000.0
2012-06-21 13:10:00,184.38,184.56,184.06,184.11,7700.0,149.0635,149.209,148.8048,148.8452,7700.0
2012-06-21 13:20:00,183.89,184.12,183.75,183.89,6400.0,148.6674,148.8533,148.5542,148.6674,6400.0
2012-06-21 13:30:00,183.83,184.19,183.65,183.65,12100.0,148.6189,148.9099,148.4733,148.4733,12100.0
2012-06-21 13:40:00,183.65,184.07,183.42,184.03,13100.0,148.4733,148.8129,148.2874,148.7806,13100.0
2012-06-21 13:50:00,184.0,184.08,183.89,183.95,14100.0,148.7563,148.821,148.6674,148.7159,14100.0
2012-06-21 14:00:00,183.95,184.1,183.61,183.69,12300.0,148.7159,148.8371,148.441,148.5057,12300.0
2012-06-21 14:10:00,183.63,183.69,183.16,183.57,18200.0,148.4572,148.5057,148.0772,148.4087,18200.0
2012-06-21 14:20:00,183.64,183.85,183.35,183.78,19800.0,148.4653,148.635,148.2308,148.5784,19800.0
2012-06-21 14:30:00,183.9,183.9,183.62,183.77,17400.0,148.6755,148.6755,148.4491,148.5704,17400.0
2012-06-21 14:40:00,184.04,184.56,184.04,184.56,16600.0,148.7886,149.209,148.7886,149.209,16600.0
2012-06-21 14:50:00,184.52,184.72,184.24,184.71,19900.0,149.1767,149.3384,148.9503,149.3303,19900.0
2012-06-21 15:00:00,184.74,184.75,183.63,183.73,32200.0,149.3546,149.3626,148.4572,148.538,32200.0
2012-06-21 15:10:00,183.77,184.02,183.64,183.7,23200.0,148.5704,148.7725,148.4653,148.5138,23200.0
2012-06-21 15:20:00,183.74,184.23,183.51,184.18,23100.0,148.5461,148.9422,148.3602,148.9018,23100.0
2012-06-21 15:30:00,184.14,184.39,183.68,184.3,36800.0,148.8695,149.0716,148.4976,148.9988,36800.0
2012-06-21 15:40:00,184.3,184.3,183.69,183.75,36300.0,148.9988,148.9988,148.5057,148.5542,36300.0
2012-06-21 15:50:00,183.75,184.41,183.65,184.16,109400.0,148.5542,149.0878,148.4733,148.8857,109400.0
2012-06-22 09:30:00,184.43,185.68,183.34,183.35,14500.0,149.1039,150.1145,148.2227,148.2308,14500.0
2012-06-22 09:40:00,183.42,183.51,183.08,183.44,9200.0,148.2874,148.3602,148.0125,148.3036,9200.0
2012-06-22 09:50:00,183.45,184.26,183.45,183.9,5300.0,148.3117,148.9665,148.3117,148.6755,5300.0
2012-06-22 10:00:00,183.96,184.45,183.91,184.35,16800.0,148.724,149.1201,148.6835,149.0393,16800.0
2012-06-22 10:10:00,184.35,184.58,184.13,184.16,12500.0,149.0393,149.2252,148.8614,148.8857,12500.0
2012-06-22 10:20:00,184.14,184.39,183.94,184.0,6000.0,148.8695,149.0716,148.7078,148.7563,6000.0
2012-06-22 10:30:00,183.97,184.12,183.9,184.03,33600.0,148.732,148.8533,148.6755,148.7806,33600.0
2012-06-22 10:40:00,183.99,184.14,183.94,184.13,8700.0,148.7482,148.8695,148.7078,148.8614,8700.0
2012-06-22 10:50:00,184.13,184.44,184.02,184.25,12900.0,148.8614,149.112,148.7725,148.9584,12900.0
2012-06-22 11:00:00,184.27,184.83,184.24,184.38,13100.0,148.9746,149.4273,148.9503,149.0635,13100.0
2012-06-22 11:10:00,184.41,184.77,184.4,184.69,14900.0,149.0878,149.3788,149.0797,149.3141,14900.0
2012-06-22 11:20:00,184.67,185.11,184.67,184.89,14500.0,149.298,149.6537,149.298,149.4758,14500.0
2012-06-22 11:30:00,184.97,185.16,184.96,185.1,10400.0,149.5405,149.6941,149.5324,149.6456,10400.0
2012-06-22 11:40:00,185.1,185.36,184.97,185.05,11800.0,149.6456,149.8558,149.5405,149.6052,11800.0
2012-06-22 11:50:00,185.05,185.16,184.83,184.94,10100.0,149.6052,149.6941,149.4273,149.5163,10100.0
2012-06-22 12:00:00,184.94,184.99,184.67,184.67,10700.0,149.5163,149.5567,149.298,149.298,10700.0
2012-06-22 12:10:00,184.67,185.44,184.63,185.43,8700.0,149.298,149.9205,149.2656,149.9124,8700.0
2012-06-22 12:20:00,185.44,185.45,184.95,185.24,14900.0,149.9205,149.9286,149.5243,149.7588,14900.0
2012-06-22 12:30:00,185.23,185.24,184.96,185.04,10800.0,149.7507,149.7588,149.5324,149.5971,10800.0
2012-06-22 12:40:00,185.03,185.37,185.03,185.37,9500.0,149.589,149.8639,149.589,149.8639,9500.0
2012-06-22 12:50:00,185.38,185.38,185.13,185.25,6200.0,149.872,149.872,149.6699,149.7669,6200.0
2012-06-22 13:00:00,185.22,185.26,184.88,185.03,12100.0,149.7426,149.775,149.4677,149.589,12100.0
2012-06-22 13:10:00,185.04,185.1,184.92,185.01,8800.0,149.5971,149.6456,149.5001,149.5728,8800.0
2012-06-22 13:20:00,185.02,185.29,184.97,185.22,11300.0,149.5809,149.7992,149.5405,149.7426,11300.0
2012-06-22 13:30:00,185.16,185.45,185.1,185.45,8300.0,149.6941,149.9286,149.6456,149.9286,8300.0
2012-06-22 13:40:00,185.45,185.5,185.21,185.21,10500.0,149.9286,149.969,149.7345,149.7345,10500.0
2012-06-22 13:50:00,185.15,185.33,185.04,185.33,6100.0,149.686,149.8316,149.5971,149.8316,6100.0
2012-06-22 14:00:00,185.25,185.56,185.05,185.44,17600.0,149.7669,150.0175,149.6052,149.9205,17600.0
2012-06-22 14:10:00,185.44,185.59,185.32,185.48,13900.0,149.9205,150.0418,149.8235,149.9528,13900.0
2012-06-22 14:20:00,185.49,185.67,185.4,185.67,6000.0,149.9609,150.1064,149.8881,150.1064,6000.0
2012-06-22 14:30:00,185.64,186.06,185.64,185.98,25700.0,150.0822,150.4217,150.0822,150.357,25700.0
2012-06-22 14:40:00,185.97,186.13,185.97,186.13,12500.0,150.349,150.4783,150.349,150.4783,12500.0
2012-06-22 14:50:00,186.18,186.23,186.01,186.1,10000.0,150.5187,150.5592,150.3813,150.4541,10000.0
2012-06-22 15:00:00,186.1,186.19,185.84,186.19,15800.0,150.4541,150.5268,150.2439,150.5268,15800.0
2012-06-22 15:10:00,186.08,186.55,185.98,186.0,20400.0,150.4379,150.8179,150.357,150.3732,20400.0
2012-06-22 15:20:00,186.02,186.25,185.98,186.24,21400.0,150.3894,150.5753,150.357,150.5672,21400.0
2012-06-22 15:30:00,186.24,186.47,185.94,186.39,25500.0,150.5672,150.7532,150.3247,150.6885,25500.0
2012-06-22 15:40:00,186.35,186.73,186.21,186.62,33300.0,150.6562,150.9634,150.543,150.8745,33300.0
2012-06-22 15:50:00,186.61,187.07,186.54,186.68,98600.0,150.8664,151.2383,150.8098,150.923,98600.0
2012-06-25 09:30:00,185.86,185.86,183.0,183.18,26300.0,150.26,150.26,147.9478,148.0934,26300.0
2012-06-25 09:40:00,183.19,183.87,183.11,183.66,31900.0,148.1015,148.6512,148.0368,148.4814,31900.0
2012-06-25 09:50:00,183.55,183.77,183.5,183.73,13900.0,148.3925,148.5704,148.3521,148.538,13900.0
2012-06-25 10:00:00,183.87,184.23,183.41,183.41,24300.0,148.6512,148.9422,148.2793,148.2793,24300.0
2012-06-25 10:10:00,183.5,183.86,183.34,183.5,16800.0,148.3521,148.6431,148.2227,148.3521,16800.0
2012-06-25 10:20:00,183.5,183.69,183.34,183.52,14700.0,148.3521,148.5057,148.2227,148.3682,14700.0
2012-06-25 10:30:00,183.52,183.87,183.51,183.55,11100.0,148.3682,148.6512,148.3602,148.3925,11100.0
2012-06-25 10:40:00,183.5,183.63,183.44,183.58,19700.0,148.3521,148.4572,148.3036,148.4167,19700.0
2012-06-25 10:50:00,183.5,183.57,183.43,183.47,10400.0,148.3521,148.4087,148.2955,148.3278,10400.0
2012-06-25 11:00:00,183.44,183.51,183.28,183.36,18200.0,148.3036,148.3602,148.1742,148.2389,18200.0
2012-06-25 11:10:00,183.37,183.4,182.88,183.01,50900.0,148.247,148.2712,147.8508,147.9559,50900.0
2012-06-25 11:20:00,183.0,183.06,182.51,182.66,12200.0,147.9478,147.9964,147.5517,147.673,12200.0
2012-06-25 11:30:00,182.62,182.63,181.89,182.1,10500.0,147.6406,147.6487,147.0505,147.2202,10500.0
2012-06-25 11:40:00,182.03,182.14,182.0,182.12,3800.0,147.1636,147.2526,147.1394,147.2364,3800.0
2012-06-25 11:50:00,182.15,182.16,181.77,181.84,12100.0,147.2607,147.2687,146.9534,147.01,12100.0
2012-06-25 12:00:00,181.85,182.11,181.73,182.01,6200.0,147.0181,147.2283,146.9211,147.1475,6200.0
2012-06-25 12:10:00,181.98,182.4,181.82,182.39,14300.0,147.1232,147.4628,146.9939,147.4547,14300.0
2012-06-25 12:20:00,182.39,182.46,181.93,182.01,11800.0,147.4547,147.5113,147.0828,147.1475,11800.0
2012-06-25 12:30:00,181.99,182.01,181.88,181.88,3500.0,147.1313,147.1475,147.0424,147.0424,3500.0
2012-06-25 12:40:00,181.93,182.15,181.93,182.05,8400.0,147.0828,147.2607,147.0828,147.1798,8400.0
2012-06-25 12:50:00,181.98,182.05,181.78,182.01,6500.0,147.1232,147.1798,146.9615,147.1475,6500.0
2012-06-25 13:00:00,182.01,182.34,181.97,182.32,8300.0,147.1475,147.4143,147.1151,147.3981,8300.0
2012-06-25 13:10:00,182.28,182.31,182.07,182.31,4500.0,147.3658,147.39,147.196,147.39,4500.0
2012-06-25 13:20:00,182.26,182.49,182.24,182.49,5900.0,147.3496,147.5355,147.3334,147.5355,5900.0
2012-06-25 13:30:00,182.43,182.81,182.43,182.74,8100.0,147.487,147.7942,147.487,147.7376,8100.0
2012-06-25 13:40:00,182.75,182.75,182.53,182.54,22400.0,147.7457,147.7457,147.5679,147.576,22400.0
2012-06-25 13:50:00,182.62,182.8,182.45,182.76,7700.0,147.6406,147.7862,147.5032,147.7538,7700.0
2012-06-25 14:00:00,182.76,182.79,182.55,182.74,14700.0,147.7538,147.7781,147.584,147.7376,14700.0
2012-06-25 14:10:00,182.76,183.17,182.68,183.16,17400.0,147.7538,148.0853,147.6891,148.0772,17400.0
2012-06-25 14:20:00,183.16,183.6,183.09,183.52,24400.0,148.0772,148.4329,148.0206,148.3682,24400.0
2012-06-25 14:30:00,183.5,183.84,183.43,183.84,8400.0,148.3521,148.6269,148.2955,148.6269,8400.0
2012-06-25 14:40:00,183.86,183.86,183.13,183.13,8500.0,148.6431,148.6431,148.0529,148.0529,8500.0
2012-06-25 14:50:00,183.13,183.22,182.9,182.96,5400.0,148.0529,148.1257,147.867,147.9155,5400.0
2012-06-25 15:00:00,182.97,183.4,182.9,183.3,8600.0,147.9236,148.2712,147.867,148.1904,8600.0
2012-06-25 15:10:00,183.26,183.34,182.9,183.06,6000.0,148.158,148.2227,147.867,147.9964,6000.0
2012-06-25 15:20:00,183.12,183.61,183.09,183.58,18700.0,148.0449,148.441,148.0206,148.4167,18700.0
2012-06-25 15:30:00,183.49,183.97,183.49,183.96,27800.0,148.344,148.732,148.344,148.724,27800.0
2012-06-25 15:40:00,183.96,184.37,183.89,184.08,50700.0,148.724,149.0554,148.6674,148.821,50700.0
2012-06-25 15:50:00,184.02,184.18,183.78,183.79,44400.0,148.7725,148.9018,148.5784,148.5865,44400.0
2012-06-26 09:30:00,184.52,184.52,183.43,183.47,13000.0,149.1767,149.1767,148.2955,148.3278,13000.0
2012-06-26 09:40:00,183.79,183.98,182.4,182.4,18600.0,148.5865,148.7401,147.4628,147.4628,18600.0
2012-06-26 09:50:00,182.45,183.05,182.4,182.87,8300.0,147.5032,147.9883,147.4628,147.8427,8300.0
2012-06-26 10:00:00,182.94,183.41,182.53,183.06,8400.0,147.8993,148.2793,147.5679,147.9964,8400.0
2012-06-26 10:10:00,183.24,183.24,181.76,182.07,9900.0,148.1419,148.1419,146.9454,147.196,9900.0
2012-06-26 10:20:00,182.01,182.39,181.87,182.08,7200.0,147.1475,147.4547,147.0343,147.2041,7200.0
2012-06-26 10:30:00,182.03,182.7,182.03,182.55,9600.0,147.1636,147.7053,147.1636,147.584,9600.0
2012-06-26 10:40:00,182.62,182.63,181.9,181.96,5400.0,147.6406,147.6487,147.0585,147.107,5400.0
2012-06-26 10:50:00,181.9,182.56,181.87,182.2,8100.0,147.0585,147.5921,147.0343,147.3011,8100.0
2012-06-26 11:00:00,182.2,182.73,181.67,181.72,11900.0,147.3011,147.7296,146.8726,146.913,11900.0
2012-06-26 11:10:00,181.58,181.82,181.0,181.4,17900.0,146.7998,146.9939,146.3309,146.6543,17900.0
2012-06-26 11:20:00,181.38,181.76,181.2,181.51,7900.0,146.6381,146.9454,146.4926,146.7432,7900.0
2012-06-26 11:30:00,181.64,181.9,181.5,181.53,7300.0,146.8483,147.0585,146.7352,146.7594,7300.0
2012-06-26 11:40:00,181.53,181.53,181.19,181.32,5800.0,146.7594,146.7594,146.4845,146.5896,5800.0
2012-06-26 11:50:00,181.37,181.85,181.37,181.58,7000.0,146.6301,147.0181,146.6301,146.7998,7000.0
2012-06-26 12:00:00,181.54,182.1,181.54,181.78,7300.0,146.7675,147.2202,146.7675,146.9615,7300.0
2012-06-26 12:10:00,181.74,182.2,181.72,181.97,5200.0,146.9292,147.3011,146.913,147.1151,5200.0
2012-06-26 12:20:00,181.98,182.28,181.86,182.16,9000.0,147.1232,147.3658,147.0262,147.2687,9000.0
2012-06-26 12:30:00,182.17,182.61,182.11,182.48,7800.0,147.2768,147.6325,147.2283,147.5274,7800.0
2012-06-26 12:40:00,182.62,182.89,182.61,182.81,4200.0,147.6406,147.8589,147.6325,147.7942,4200.0
2012-06-26 12:50:00,182.71,182.71,182.36,182.36,4300.0,147.7134,147.7134,147.4304,147.4304,4300.0
2012-06-26 13:00:00,182.36,182.5,182.13,182.45,8900.0,147.4304,147.5436,147.2445,147.5032,8900.0
2012-06-26 13:10:00,182.45,182.66,182.25,182.25,2800.0,147.5032,147.673,147.3415,147.3415,2800.0
2012-06-26 13:20:00,182.28,182.45,182.19,182.45,4900.0,147.3658,147.5032,147.293,147.5032,4900.0
2012-06-26 13:30:00,182.44,182.6,182.21,182.46,7700.0,147.4951,147.6245,147.3092,147.5113,7700.0
2012-06-26 13:40:00,182.58,182.6,182.24,182.44,9100.0,147.6083,147.6245,147.3334,147.4951,9100.0
2012-06-26 13:50:00,182.47,182.93,182.45,182.58,7900.0,147.5194,147.8913,147.5032,147.6083,7900.0
2012-06-26 14:00:00,182.52,183.05,182.52,183.05,13600.0,147.5598,147.9883,147.5598,147.9883,13600.0
2012-06-26 14:10:00,183.12,183.38,183.01,183.31,10000.0,148.0449,148.2551,147.9559,148.1985,10000.0
2012-06-26 14:20:00,183.3,183.66,183.2,183.63,10400.0,148.1904,148.4814,148.1095,148.4572,10400.0
2012-06-26 14:30:00,183.55,183.64,183.04,183.16,12400.0,148.3925,148.4653,147.9802,148.0772,12400.0
2012-06-26 14:40:00,183.25,183.57,183.12,183.46,13000.0,148.15,148.4087,148.0449,148.3197,13000.0
2012-06-26 14:50:00,183.35,183.35,182.92,183.18,12400.0,148.2308,148.2308,147.8832,148.0934,12400.0
2012-06-26 15:00:00,183.11,183.83,183.0,183.56,27000.0,148.0368,148.6189,147.9478,148.4006,27000.0
2012-06-26 15:10:00,183.59,183.98,183.51,183.81,13300.0,148.4248,148.7401,148.3602,148.6027,13300.0
2012-06-26 15:20:00,183.66,183.99,183.34,183.7,13500.0,148.4814,148.7482,148.2227,148.5138,13500.0
2012-06-26 15:30:00,183.71,184.01,183.38,183.91,23100.0,148.5218,148.7644,148.2551,148.6835,23100.0
2012-06-26 15:40:00,183.88,184.05,183.62,183.88,19900.0,148.6593,148.7967,148.4491,148.6593,19900.0
2012-06-26 15:50:00,183.83,183.9,183.32,183.56,32800.0,148.6189,148.6755,148.2066,148.4006,32800.0
2012-06-27 09:30:00,179.78,185.45,179.78,185.4,28800.0,145.3446,149.9286,145.3446,149.8881,28800.0
2012-06-27 09:40:00,185.38,185.54,184.93,185.17,17800.0,149.872,150.0013,149.5082,149.7022,17800.0
2012-06-27 09:50:00,185.23,185.36,184.89,185.15,12100.0,149.7507,149.8558,149.4758,149.686,12100.0
2012-06-27 10:00:00,185.34,185.95,185.16,185.67,14700.0,149.8396,150.3328,149.6941,150.1064,14700.0
2012-06-27 10:10:00,185.67,186.17,185.62,186.08,13800.0,150.1064,150.5107,150.066,150.4379,13800.0
2012-06-27 10:20:00,186.09,186.1,185.87,186.09,15400.0,150.446,150.4541,150.2681,150.446,15400.0
2012-06-27 10:30:00,186.13,186.13,185.59,185.62,7000.0,150.4783,150.4783,150.0418,150.066,7000.0
2012-06-27 10:40:00,185.62,185.62,185.04,185.04,10600.0,150.066,150.066,149.5971,149.5971,10600.0
2012-06-27 10:50:00,185.0,185.16,184.49,184.53,9000.0,149.5648,149.6941,149.1524,149.1848,9000.0
2012-06-27 11:00:00,184.63,184.66,184.48,184.49,7200.0,149.2656,149.2899,149.1444,149.1524,7200.0
2012-06-27 11:10:00,184.51,184.66,183.94,184.25,6600.0,149.1686,149.2899,148.7078,148.9584,6600.0
2012-06-27 11:20:00,184.2,184.27,183.84,183.95,9700.0,148.918,148.9746,148.6269,148.7159,9700.0
2012-06-27 11:30:00,183.95,184.42,183.95,184.41,7200.0,148.7159,149.0959,148.7159,149.0878,7200.0
2012-06-27 11:40:00,184.42,184.48,184.23,184.23,4900.0,149.0959,149.1444,148.9422,148.9422,4900.0
2012-06-27 11:50:00,184.34,184.35,183.87,183.87,10600.0,149.0312,149.0393,148.6512,148.6512,10600.0
2012-06-27 12:00:00,183.89,184.26,183.81,184.05,6900.0,148.6674,148.9665,148.6027,148.7967,6900.0
2012-06-27 12:10:00,184.16,184.27,183.99,184.1,4800.0,148.8857,148.9746,148.7482,148.8371,4800.0
2012-06-27 12:20:00,184.07,184.41,184.07,184.41,4300.0,148.8129,149.0878,148.8129,149.0878,4300.0
2012-06-27 12:30:00,184.3,184.3,183.85,183.94,4800.0,148.9988,148.9988,148.635,148.7078,4800.0
2012-06-27 12:40:00,183.89,184.07,183.78,184.0,5800.0,148.6674,148.8129,148.5784,148.7563,5800.0
2012-06-27 12:50:00,184.07,184.26,183.94,183.94,5700.0,148.8129,148.9665,148.7078,148.7078,5700.0
2012-06-27 13:00:00,183.97,184.38,183.91,184.37,3100.0,148.732,149.0635,148.6835,149.0554,3100.0
2012-06-27 13:10:00,184.37,184.61,184.36,184.57,3500.0,149.0554,149.2495,149.0473,149.2171,3500.0
2012-06-27 13:20:00,184.6,184.6,184.16,184.16,4200.0,149.2414,149.2414,148.8857,148.8857,4200.0
2012-06-27 13:30:00,184.12,184.19,183.86,183.86,3800.0,148.8533,148.9099,148.6431,148.6431,3800.0
2012-06-27 13:40:00,183.95,184.07,183.89,183.9,5600.0,148.7159,148.8129,148.6674,148.6755,5600.0
2012-06-27 13:50:00,184.07,184.07,183.66,183.66,3800.0,148.8129,148.8129,148.4814,148.4814,3800.0
2012-06-27 14:00:00,183.77,183.77,183.32,183.41,13100.0,148.5704,148.5704,148.2066,148.2793,13100.0
2012-06-27 14:10:00,183.45,183.5,183.12,183.13,7000.0,148.3117,148.3521,148.0449,148.0529,7000.0
2012-06-27 14:20:00,183.19,183.42,182.93,183.05,11400.0,148.1015,148.2874,147.8913,147.9883,11400.0
2012-06-27 14:30:00,183.04,183.31,182.96,183.08,24800.0,147.9802,148.1985,147.9155,148.0125,24800.0
2012-06-27 14:40:00,183.06,183.29,183.06,183.29,6200.0,147.9964,148.1823,147.9964,148.1823,6200.0
2012-06-27 14:50:00,183.38,183.64,183.24,183.43,9500.0,148.2551,148.4653,148.1419,148.2955,9500.0
2012-06-27 15:00:00,183.6,184.13,183.49,184.01,26100.0,148.4329,148.8614,148.344,148.7644,26100.0
2012-06-27 15:10:00,183.99,184.53,183.99,184.42,10900.0,148.7482,149.1848,148.7482,149.0959,10900.0
2012-06-27 15:20:00,184.34,184.96,184.34,184.9,18700.0,149.0312,149.5324,149.0312,149.4839,18700.0
2012-06-27 15:30:00,184.92,185.14,184.51,185.03,22300.0,149.5001,149.6779,149.1686,149.589,22300.0
2012-06-27 15:40:00,185.0,185.39,184.69,184.98,22100.0,149.5648,149.8801,149.3141,149.5486,22100.0
2012-06-27 15:50:00,184.98,184.99,184.56,184.56,26600.0,149.5486,149.5567,149.209,149.209,26600.0
2012-06-28 09:30:00,182.01,183.74,180.45,181.35,41900.0,147.1475,148.5461,145.8863,146.6139,41900.0
2012-06-28 09:40:00,181.28,183.74,181.12,183.64,32500.0,146.5573,148.5461,146.4279,148.4653,32500.0
2012-06-28 09:50:00,183.62,183.63,183.04,183.26,61000.0,148.4491,148.4572,147.9802,148.158,61000.0
2012-06-28 10:00:00,183.25,184.05,181.84,182.16,36000.0,148.15,148.7967,147.01,147.2687,36000.0
2012-06-28 10:10:00,182.27,183.37,182.27,183.37,13500.0,147.3577,148.247,147.3577,148.247,13500.0
2012-06-28 10:20:00,183.32,183.84,183.27,183.77,20800.0,148.2066,148.6269,148.1661,148.5704,20800.0
2012-06-28 10:30:00,183.77,183.8,182.05,182.23,11500.0,148.5704,148.5946,147.1798,147.3253,11500.0
2012-06-28 10:40:00,182.15,182.17,181.5,181.71,21200.0,147.2607,147.2768,146.7352,146.9049,21200.0
2012-06-28 10:50:00,181.59,181.86,181.22,181.72,19400.0,146.8079,147.0262,146.5088,146.913,19400.0
2012-06-28 11:00:00,181.75,181.88,181.65,181.87,9900.0,146.9373,147.0424,146.8564,147.0343,9900.0
2012-06-28 11:10:00,181.84,181.84,181.5,181.82,10700.0,147.01,147.01,146.7352,146.9939,10700.0
2012-06-28 11:20:00,181.85,181.98,181.46,181.7,10300.0,147.0181,147.1232,146.7028,146.8968,10300.0
2012-06-28 11:30:00,181.71,182.15,181.61,182.15,25000.0,146.9049,147.2607,146.8241,147.2607,25000.0
2012-06-28 11:40:00,182.13,182.38,182.09,182.15,9200.0,147.2445,147.4466,147.2121,147.2607,9200.0
2012-06-28 11:50:00,182.13,182.23,181.97,182.09,14800.0,147.2445,147.3253,147.1151,147.2121,14800.0
2012-06-28 12:00:00,182.09,182.43,181.36,181.52,37100.0,147.2121,147.487,146.622,146.7513,37100.0
2012-06-28 12:10:00,181.52,181.76,181.05,181.07,12600.0,146.7513,146.9454,146.3714,146.3875,12600.0
2012-06-28 12:20:00,181.05,181.05,180.15,180.46,21400.0,146.3714,146.3714,145.6437,145.8944,21400.0
2012-06-28 12:30:00,180.61,180.67,180.41,180.6,3500.0,146.0156,146.0641,145.8539,146.0075,3500.0
2012-06-28 12:40:00,180.66,180.99,180.53,180.74,6200.0,146.0561,146.3228,145.951,146.1207,6200.0
2012-06-28 12:50:00,180.88,181.43,180.88,181.23,3200.0,146.2339,146.6786,146.2339,146.5169,3200.0
2012-06-28 13:00:00,181.29,181.3,180.82,180.99,8700.0,146.5654,146.5735,146.1854,146.3228,8700.0
2012-06-28 13:10:00,180.99,180.99,180.74,180.75,2100.0,146.3228,146.3228,146.1207,146.1288,2100.0
2012-06-28 13:20:00,180.69,180.95,180.64,180.86,4300.0,146.0803,146.2905,146.0399,146.2177,4300.0
2012-06-28 13:30:00,180.91,180.97,180.38,180.69,7600.0,146.2582,146.3067,145.8297,146.0803,7600.0
2012-06-28 13:40:00,180.61,180.69,180.31,180.36,4000.0,146.0156,146.0803,145.7731,145.8135,4000.0
2012-06-28 13:50:00,180.31,180.66,180.11,180.58,7200.0,145.7731,146.0561,145.6114,145.9914,7200.0
2012-06-28 14:00:00,180.61,181.19,180.61,181.1,9800.0,146.0156,146.4845,146.0156,146.4118,9800.0
2012-06-28 14:10:00,181.13,181.2,180.63,180.78,13200.0,146.436,146.4926,146.0318,146.1531,13200.0
2012-06-28 14:20:00,180.94,180.94,180.65,180.73,5700.0,146.2824,146.2824,146.048,146.1126,5700.0
2012-06-28 14:30:00,180.67,181.0,180.38,180.55,8100.0,146.0641,146.3309,145.8297,145.9671,8100.0
2012-06-28 14:40:00,180.63,180.98,180.62,180.73,12600.0,146.0318,146.3148,146.0237,146.1126,12600.0
2012-06-28 14:50:00,180.73,181.13,180.73,181.06,15300.0,146.1126,146.436,146.1126,146.3794,15300.0
2012-06-28 15:00:00,181.0,181.45,180.92,181.19,19800.0,146.3309,146.6947,146.2663,146.4845,19800.0
2012-06-28 15:10:00,181.18,181.3,180.99,181.11,10900.0,146.4765,146.5735,146.3228,146.4199,10900.0
2012-06-28 15:20:00,181.1,181.25,180.92,181.05,17700.0,146.4118,146.533,146.2663,146.3714,17700.0
2012-06-28 15:30:00,181.06,182.25,181.05,181.97,33700.0,146.3794,147.3415,146.3714,147.1151,33700.0
2012-06-28 15:40:00,181.96,182.42,181.33,182.32,35000.0,147.107,147.4789,146.5977,147.3981,35000.0
2012-06-28 15:50:00,182.35,182.7,181.94,182.4,50200.0,147.4223,147.7053,147.0909,147.4628,50200.0
2012-06-29 09:30:00,184.84,187.61,184.84,187.33,41300.0,149.4354,151.6748,149.4354,151.4485,41300.0
2012-06-29 09:40:00,187.31,188.12,186.36,186.69,19100.0,151.4323,152.0871,150.6643,150.9311,19100.0
2012-06-29 09:50:00,186.44,187.41,186.44,187.08,16600.0,150.7289,151.5131,150.7289,151.2464,16600.0
2012-06-29 10:00:00,186.74,187.0,186.43,186.76,11300.0,150.9715,151.1817,150.7209,150.9876,11300.0
2012-06-29 10:10:00,186.81,187.25,186.81,187.13,10900.0,151.0281,151.3838,151.0281,151.2868,10900.0
2012-06-29 10:20:00,187.2,187.4,186.82,187.07,14900.0,151.3434,151.5051,151.0362,151.2383,14900.0
2012-06-29 10:30:00,187.07,187.29,186.84,187.14,14200.0,151.2383,151.4161,151.0523,151.2949,14200.0
2012-06-29 10:40:00,187.15,187.74,187.11,187.17,10000.0,151.3029,151.7799,151.2706,151.3191,10000.0
2012-06-29 10:50:00,187.3,187.79,187.06,187.68,16000.0,151.4242,151.8204,151.2302,151.7314,16000.0
2012-06-29 11:00:00,187.53,187.91,187.01,187.2,12400.0,151.6102,151.9174,151.1898,151.3434,12400.0
2012-06-29 11:10:00,187.31,187.91,187.31,187.69,6200.0,151.4323,151.9174,151.4323,151.7395,6200.0
2012-06-29 11:20:00,187.64,188.26,187.61,188.26,10000.0,151.6991,152.2003,151.6748,152.2003,10000.0
2012-06-29 11:30:00,188.28,188.77,188.28,188.76,16500.0,152.2165,152.6126,152.2165,152.6046,16500.0
2012-06-29 11:40:00,188.74,188.94,188.55,188.57,14400.0,152.5884,152.7501,152.4348,152.451,14400.0
2012-06-29 11:50:00,188.5,188.84,188.48,188.84,7100.0,152.3944,152.6692,152.3782,152.6692,7100.0
2012-06-29 12:00:00,188.88,188.95,188.7,188.74,8200.0,152.7016,152.7582,152.5561,152.5884,8200.0
2012-06-29 12:10:00,188.69,188.83,188.38,188.83,7600.0,152.548,152.6612,152.2973,152.6612,7600.0
2012-06-29 12:20:00,188.85,189.69,188.63,189.69,18900.0,152.6773,153.3564,152.4995,153.3564,18900.0
2012-06-29 12:30:00,189.69,189.84,189.35,189.47,13400.0,153.3564,153.4777,153.0816,153.1786,13400.0
2012-06-29 12:40:00,189.46,189.53,188.66,188.77,11200.0,153.1705,153.2271,152.5237,152.6126,11200.0
2012-06-29 12:50:00,188.77,188.87,188.66,188.8,8400.0,152.6126,152.6935,152.5237,152.6369,8400.0
2012-06-29 13:00:00,188.87,188.89,188.71,188.88,5400.0,152.6935,152.7097,152.5641,152.7016,5400.0
2012-06-29 13:10:00,188.88,189.25,188.88,189.25,6700.0,152.7016,153.0007,152.7016,153.0007,6700.0
2012-06-29 13:20:00,189.29,189.49,188.97,189.49,11800.0,153.033,153.1947,152.7743,153.1947,11800.0
2012-06-29 13:30:00,189.4,190.11,189.39,190.01,17200.0,153.122,153.696,153.1139,153.6151,17200.0
2012-06-29 13:40:00,190.05,190.31,190.0,190.19,7100.0,153.6475,153.8577,153.6071,153.7607,7100.0
2012-06-29 13:50:00,190.21,190.21,189.94,190.02,6600.0,153.7768,153.7768,153.5585,153.6232,6600.0
2012-06-29 14:00:00,190.02,190.02,189.66,189.81,13100.0,153.6232,153.6232,153.3322,153.4534,13100.0
2012-06-29 14:10:00,189.78,190.08,189.59,190.01,9200.0,153.4292,153.6717,153.2756,153.6151,9200.0
2012-06-29 14:20:00,190.01,190.58,189.99,190.58,8500.0,153.6151,154.076,153.599,154.076,8500.0
2012-06-29 14:30:00,190.66,190.69,190.03,190.03,10400.0,154.1406,154.1649,153.6313,153.6313,10400.0
2012-06-29 14:40:00,190.0,190.51,190.0,190.37,10800.0,153.6071,154.0194,153.6071,153.9062,10800.0
2012-06-29 14:50:00,190.42,190.97,190.17,190.82,19200.0,153.9466,154.3913,153.7445,154.27,19200.0
2012-06-29 15:00:00,190.8,190.98,190.55,190.84,12100.0,154.2538,154.3993,154.0517,154.2862,12100.0
2012-06-29 15:10:00,190.83,190.83,190.14,190.26,12700.0,154.2781,154.2781,153.7202,153.8173,12700.0
2012-06-29 15:20:00,190.22,190.52,190.14,190.47,13100.0,153.7849,154.0274,153.7202,153.987,13100.0
2012-06-29 15:30:00,190.4,190.71,190.02,190.54,24400.0,153.9304,154.1811,153.6232,154.0436,24400.0
2012-06-29 15:40:00,190.61,190.93,190.21,190.93,43000.0,154.1002,154.3589,153.7768,154.3589,43000.0
2012-06-29 15:50:00,190.93,191.66,190.66,191.27,119400.0,154.3589,154.9491,154.1406,154.6338,119400.0
2012-07-02 09:30:00,191.71,191.71,190.17,190.59,21800.0,154.9895,154.9895,153.7445,154.084,21800.0
2012-07-02 09:40:00,190.55,191.6,190.24,191.43,7700.0,154.0517,154.9006,153.8011,154.7631,7700.0
2012-07-02 09:50:00,191.54,191.54,190.21,190.42,4100.0,154.8521,154.8521,153.7768,153.9466,4100.0
2012-07-02 10:00:00,190.22,190.22,187.12,187.3,47900.0,153.7849,153.7849,151.2787,151.4242,47900.0
2012-07-02 10:10:00,187.21,188.61,187.18,188.42,14300.0,151.3515,152.4833,151.3272,152.3297,14300.0
2012-07-02 10:20:00,188.42,188.44,187.9,187.99,17100.0,152.3297,152.3459,151.9093,151.9821,17100.0
2012-07-02 10:30:00,188.02,188.02,187.22,187.22,31200.0,152.0063,152.0063,151.3595,151.3595,31200.0
2012-07-02 10:40:00,187.26,187.71,187.07,187.68,8700.0,151.3919,151.7557,151.2383,151.7314,8700.0
2012-07-02 10:50:00,187.53,188.0,187.53,187.87,7600.0,151.6102,151.9901,151.6102,151.885,7600.0
2012-07-02 11:00:00,187.97,187.99,187.77,187.77,11300.0,151.9659,151.9821,151.8042,151.8042,11300.0
2012-07-02 11:10:00,187.7,187.78,187.42,187.61,3700.0,151.7476,151.8123,151.5212,151.6748,3700.0
2012-07-02 11:20:00,187.57,187.64,187.31,187.51,8900.0,151.6425,151.6991,151.4323,151.594,8900.0
2012-07-02 11:30:00,187.47,187.82,187.4,187.62,8400.0,151.5617,151.8446,151.5051,151.6829,8400.0
2012-07-02 11:40:00,187.44,187.7,187.35,187.65,8100.0,151.5374,151.7476,151.4646,151.7072,8100.0
2012-07-02 11:50:00,187.64,187.84,187.5,187.8,11200.0,151.6991,151.8608,151.5859,151.8284,11200.0
2012-07-02 12:00:00,187.82,188.16,187.72,188.0,15800.0,151.8446,152.1195,151.7638,151.9901,15800.0
2012-07-02 12:10:00,187.89,188.02,187.7,187.84,5500.0,151.9012,152.0063,151.7476,151.8608,5500.0
2012-07-02 12:20:00,187.73,187.73,187.5,187.5,3800.0,151.7719,151.7719,151.5859,151.5859,3800.0
2012-07-02 12:30:00,187.53,187.83,187.5,187.62,2700.0,151.6102,151.8527,151.5859,151.6829,2700.0
2012-07-02 12:40:00,187.64,187.71,187.37,187.71,3300.0,151.6991,151.7557,151.4808,151.7557,3300.0
2012-07-02 12:50:00,187.77,188.13,187.77,187.99,3100.0,151.8042,152.0952,151.8042,151.9821,3100.0
2012-07-02 13:00:00,187.94,188.13,187.82,187.93,3100.0,151.9416,152.0952,151.8446,151.9335,3100.0
2012-07-02 13:10:00,187.93,188.22,187.83,188.17,10500.0,151.9335,152.168,151.8527,152.1276,10500.0
2012-07-02 13:20:00,188.04,188.13,187.92,188.02,8600.0,152.0225,152.0952,151.9255,152.0063,8600.0
2012-07-02 13:30:00,188.1,188.21,188.05,188.05,7300.0,152.071,152.1599,152.0306,152.0306,7300.0
2012-07-02 13:40:00,188.04,188.08,187.93,188.08,3900.0,152.0225,152.0548,151.9335,152.0548,3900.0
2012-07-02 13:50:00,188.06,188.11,187.9,187.9,7000.0,152.0386,152.0791,151.9093,151.9093,7000.0
2012-07-02 14:00:00,187.91,188.2,187.83,188.15,7900.0,151.9174,152.1518,151.8527,152.1114,7900.0
2012-07-02 14:10:00,188.09,188.47,188.08,188.47,8800.0,152.0629,152.3701,152.0548,152.3701,8800.0
2012-07-02 14:20:00,188.47,188.74,188.47,188.49,6200.0,152.3701,152.5884,152.3701,152.3863,6200.0
2012-07-02 14:30:00,188.62,188.76,188.35,188.76,7400.0,152.4914,152.6046,152.2731,152.6046,7400.0
2012-07-02 14:40:00,188.8,188.84,188.51,188.74,9200.0,152.6369,152.6692,152.4024,152.5884,9200.0
2012-07-02 14:50:00,188.78,189.32,188.78,189.2,19100.0,152.6207,153.0573,152.6207,152.9603,19100.0
2012-07-02 15:00:00,189.12,189.17,188.69,188.69,6500.0,152.8956,152.936,152.548,152.548,6500.0
2012-07-02 15:10:00,188.67,188.82,188.55,188.79,5400.0,152.5318,152.6531,152.4348,152.6288,5400.0
2012-07-02 15:20:00,188.76,189.12,188.75,189.02,5800.0,152.6046,152.8956,152.5965,152.8148,5800.0
2012-07-02 15:30:00,189.03,189.53,188.89,189.23,11500.0,152.8228,153.2271,152.7097,152.9845,11500.0
2012-07-02 15:40:00,189.13,190.13,189.13,189.85,25500.0,152.9037,153.7122,152.9037,153.4858,25500.0
2012-07-02 15:50:00,189.83,190.12,189.63,190.02,31700.0,153.4696,153.7041,153.3079,153.6232,31700.0
2012-07-03 09:30:00,189.61,190.0,188.85,189.12,17800.0,153.2918,153.6071,152.6773,152.8956,17800.0
2012-07-03 09:40:00,188.98,190.1,188.68,189.28,19700.0,152.7824,153.6879,152.5399,153.025,19700.0
2012-07-03 09:50:00,189.32,190.97,189.32,190.96,12900.0,153.0573,154.3913,153.0573,154.3832,12900.0
2012-07-03 10:00:00,191.06,192.14,191.01,192.13,14000.0,154.464,155.3372,154.4236,155.3291,14000.0
2012-07-03 10:10:00,192.04,192.35,192.03,192.25,22600.0,155.2563,155.5069,155.2482,155.4261,22600.0
2012-07-03 10:20:00,192.21,192.72,192.16,192.57,23900.0,155.3937,155.8061,155.3533,155.6848,23900.0
2012-07-03 10:30:00,192.59,192.9,192.34,192.84,18800.0,155.701,155.9516,155.4988,155.9031,18800.0
2012-07-03 10:40:00,192.84,192.92,192.49,192.87,27900.0,155.9031,155.9677,155.6201,155.9273,27900.0
2012-07-03 10:50:00,192.81,192.91,192.52,192.69,34500.0,155.8788,155.9597,155.6444,155.7818,34500.0
2012-07-03 11:00:00,192.73,193.36,192.73,193.36,9900.0,155.8141,156.3235,155.8141,156.3235,9900.0
2012-07-03 11:10:00,193.45,193.95,193.3,193.8,14100.0,156.3962,156.8005,156.275,156.6792,14100.0
2012-07-03 11:20:00,193.88,194.32,193.85,194.22,17300.0,156.7439,157.0996,156.7196,157.0187,17300.0
2012-07-03 11:30:00,194.11,194.4,193.92,193.93,17400.0,156.9298,157.1643,156.7762,156.7843,17400.0
2012-07-03 11:40:00,193.79,193.86,193.06,193.11,23200.0,156.6711,156.7277,156.0809,156.1214,23200.0
2012-07-03 11:50:00,193.09,193.12,192.51,192.65,18800.0,156.1052,156.1294,155.6363,155.7495,18800.0
2012-07-03 12:00:00,192.68,193.17,192.62,193.07,20200.0,155.7737,156.1699,155.7252,156.089,20200.0
2012-07-03 12:10:00,193.07,193.31,192.82,192.83,13100.0,156.089,156.283,155.8869,155.895,13100.0
2012-07-03 12:20:00,192.82,192.98,192.66,192.82,13900.0,155.8869,156.0163,155.7576,155.8869,13900.0
2012-07-03 12:30:00,192.92,193.0,192.62,192.89,22000.0,155.9677,156.0324,155.7252,155.9435,22000.0
2012-07-03 12:40:00,193.04,193.04,192.55,192.6,23200.0,156.0648,156.0648,155.6686,155.709,23200.0
2012-07-03 12:50:00,192.6,193.55,192.6,193.42,39700.0,155.709,156.4771,155.709,156.372,39700.0
2012-07-05 09:30:00,193.4,193.4,192.02,192.78,15100.0,156.3558,156.3558,155.2401,155.8546,15100.0
2012-07-05 09:40:00,193.04,193.05,191.85,191.95,9300.0,156.0648,156.0728,155.1027,155.1835,9300.0
2012-07-05 09:50:00,191.95,192.34,191.8,191.97,8200.0,155.1835,155.4988,155.0623,155.1997,8200.0
2012-07-05 10:00:00,191.98,192.4,191.89,192.07,10300.0,155.2078,155.5474,155.135,155.2806,10300.0
2012-07-05 10:10:00,192.06,192.39,191.94,191.94,13000.0,155.2725,155.5393,155.1755,155.1755,13000.0
2012-07-05 10:20:00,191.95,192.23,191.75,191.9,22600.0,155.1835,155.4099,155.0219,155.1431,22600.0
2012-07-05 10:30:00,191.89,192.32,191.72,192.02,8900.0,155.135,155.4827,154.9976,155.2401,8900.0
2012-07-05 10:40:00,192.06,192.19,191.71,191.71,22200.0,155.2725,155.3776,154.9895,154.9895,22200.0
2012-07-05 10:50:00,191.77,192.13,191.77,192.13,3300.0,155.038,155.3291,155.038,155.3291,3300.0
2012-07-05 11:00:00,192.15,192.36,192.01,192.36,6900.0,155.3452,155.515,155.2321,155.515,6900.0
2012-07-05 11:10:00,192.36,192.62,192.06,192.5,4600.0,155.515,155.7252,155.2725,155.6282,4600.0
2012-07-05 11:20:00,192.5,192.5,192.06,192.31,7400.0,155.6282,155.6282,155.2725,155.4746,7400.0
2012-07-05 11:30:00,192.32,192.37,191.86,191.86,8500.0,155.4827,155.5231,155.1108,155.1108,8500.0
2012-07-05 11:40:00,191.8,192.19,191.8,192.08,6800.0,155.0623,155.3776,155.0623,155.2886,6800.0
2012-07-05 11:50:00,192.15,192.2,191.96,192.04,10800.0,155.3452,155.3857,155.1916,155.2563,10800.0
2012-07-05 12:00:00,192.01,192.13,191.91,191.95,9900.0,155.2321,155.3291,155.1512,155.1835,9900.0
2012-07-05 12:10:00,191.95,192.05,191.75,191.83,9800.0,155.1835,155.2644,155.0219,155.0865,9800.0
2012-07-05 12:20:00,191.84,191.84,191.49,191.62,8000.0,155.0946,155.0946,154.8117,154.9168,8000.0
2012-07-05 12:30:00,191.55,191.65,191.49,191.52,3600.0,154.8602,154.941,154.8117,154.8359,3600.0
2012-07-05 12:40:00,191.52,191.68,191.34,191.37,7600.0,154.8359,154.9653,154.6904,154.7146,7600.0
2012-07-05 12:50:00,191.38,191.61,191.38,191.61,2800.0,154.7227,154.9087,154.7227,154.9087,2800.0
2012-07-05 13:00:00,191.65,192.0,191.56,191.86,7900.0,154.941,155.224,154.8682,155.1108,7900.0
2012-07-05 13:10:00,191.84,191.95,191.75,191.77,2800.0,155.0946,155.1835,155.0219,155.038,2800.0
2012-07-05 13:20:00,191.78,191.98,191.75,191.81,5600.0,155.0461,155.2078,155.0219,155.0704,5600.0
2012-07-05 13:30:00,191.96,192.17,191.81,192.16,10100.0,155.1916,155.3614,155.0704,155.3533,10100.0
2012-07-05 13:40:00,192.15,193.18,192.15,193.18,6100.0,155.3452,156.1779,155.3452,156.1779,6100.0
2012-07-05 13:50:00,193.15,193.15,192.8,192.99,6600.0,156.1537,156.1537,155.8707,156.0243,6600.0
2012-07-05 14:00:00,192.97,193.07,192.4,192.4,9900.0,156.0082,156.089,155.5474,155.5474,9900.0
2012-07-05 14:10:00,192.36,192.63,192.36,192.58,4900.0,155.515,155.7333,155.515,155.6929,4900.0
2012-07-05 14:20:00,192.51,192.64,192.43,192.43,3100.0,155.6363,155.7414,155.5716,155.5716,3100.0
2012-07-05 14:30:00,192.48,192.48,192.0,192.01,16700.0,155.612,155.612,155.224,155.2321,16700.0
2012-07-05 14:40:00,192.08,192.33,191.93,191.94,8100.0,155.2886,155.4908,155.1674,155.1755,8100.0
2012-07-05 14:50:00,192.03,192.33,192.03,192.15,3500.0,155.2482,155.4908,155.2482,155.3452,3500.0
2012-07-05 15:00:00,192.15,192.37,192.07,192.23,7600.0,155.3452,155.5231,155.2806,155.4099,7600.0
2012-07-05 15:10:00,192.23,192.39,192.0,192.0,6100.0,155.4099,155.5393,155.224,155.224,6100.0
2012-07-05 15:20:00,192.01,192.33,191.94,192.24,10100.0,155.2321,155.4908,155.1755,155.418,10100.0
2012-07-05 15:30:00,192.21,192.21,191.86,192.0,10700.0,155.3937,155.3937,155.1108,155.224,10700.0
2012-07-05 15:40:00,192.0,192.25,191.85,192.21,16900.0,155.224,155.4261,155.1027,155.3937,16900.0
2012-07-05 15:50:00,192.2,192.27,191.7,191.87,32800.0,155.3857,155.4423,154.9814,155.1189,32800.0
2012-07-06 09:30:00,189.02,191.04,189.02,191.04,8300.0,152.8148,154.4478,152.8148,154.4478,8300.0
2012-07-06 09:40:00,191.07,191.26,190.0,190.21,11300.0,154.4721,154.6257,153.6071,153.7768,11300.0
2012-07-06 09:50:00,190.29,190.31,189.41,189.91,6400.0,153.8415,153.8577,153.1301,153.5343,6400.0
2012-07-06 10:00:00,189.9,190.02,189.42,189.42,3300.0,153.5262,153.6232,153.1381,153.1381,3300.0
2012-07-06 10:10:00,189.47,189.81,189.45,189.63,2700.0,153.1786,153.4534,153.1624,153.3079,2700.0
2012-07-06 10:20:00,189.66,189.7,189.32,189.46,9800.0,153.3322,153.3645,153.0573,153.1705,9800.0
2012-07-06 10:30:00,189.21,189.27,188.92,189.18,6300.0,152.9684,153.0169,152.7339,152.9441,6300.0
2012-07-06 10:40:00,189.24,189.46,189.02,189.23,18100.0,152.9926,153.1705,152.8148,152.9845,18100.0
2012-07-06 10:50:00,189.03,189.28,188.82,188.88,3200.0,152.8228,153.025,152.6531,152.7016,3200.0
2012-07-06 11:00:00,188.76,188.92,188.52,188.91,3500.0,152.6046,152.7339,152.4105,152.7258,3500.0
2012-07-06 11:10:00,188.9,188.92,188.61,188.87,4000.0,152.7177,152.7339,152.4833,152.6935,4000.0
2012-07-06 11:20:00,188.9,189.02,188.58,188.58,3000.0,152.7177,152.8148,152.459,152.459,3000.0
2012-07-06 11:30:00,188.6,188.99,188.59,188.99,1600.0,152.4752,152.7905,152.4671,152.7905,1600.0
2012-07-06 11:40:00,188.89,189.03,188.55,188.69,20200.0,152.7097,152.8228,152.4348,152.548,20200.0
2012-07-06 11:50:00,188.7,188.7,188.23,188.23,6400.0,152.5561,152.5561,152.1761,152.1761,6400.0
2012-07-06 12:00:00,188.29,188.71,188.08,188.59,8300.0,152.2246,152.5641,152.0548,152.4671,8300.0
2012-07-06 12:10:00,188.78,188.78,188.39,188.46,8600.0,152.6207,152.6207,152.3054,152.362,8600.0
2012-07-06 12:20:00,188.42,188.49,188.25,188.25,2900.0,152.3297,152.3863,152.1922,152.1922,2900.0
2012-07-06 12:30:00,188.25,188.41,187.9,187.9,8000.0,152.1922,152.3216,151.9093,151.9093,8000.0
2012-07-06 12:40:00,187.85,188.35,187.69,188.35,8300.0,151.8689,152.2731,151.7395,152.2731,8300.0
2012-07-06 12:50:00,188.27,188.41,188.27,188.4,2700.0,152.2084,152.3216,152.2084,152.3135,2700.0
2012-07-06 13:00:00,188.33,188.33,188.08,188.17,5300.0,152.2569,152.2569,152.0548,152.1276,5300.0
2012-07-06 13:10:00,188.18,188.24,188.0,188.0,9700.0,152.1357,152.1842,151.9901,151.9901,9700.0
2012-07-06 13:20:00,188.06,188.06,187.8,188.0,2200.0,152.0386,152.0386,151.8284,151.9901,2200.0
2012-07-06 13:30:00,187.92,188.01,187.85,187.92,4800.0,151.9255,151.9982,151.8689,151.9255,4800.0
2012-07-06 13:40:00,187.9,187.9,187.7,187.79,2200.0,151.9093,151.9093,151.7476,151.8204,2200.0
2012-07-06 13:50:00,187.81,188.0,187.79,187.93,4000.0,151.8365,151.9901,151.8204,151.9335,4000.0
2012-07-06 14:00:00,187.99,188.15,187.99,188.09,9100.0,151.9821,152.1114,151.9821,152.0629,9100.0
2012-07-06 14:10:00,188.08,188.15,187.77,187.87,8100.0,152.0548,152.1114,151.8042,151.885,8100.0
2012-07-06 14:20:00,187.77,187.99,187.76,187.96,4900.0,151.8042,151.9821,151.7961,151.9578,4900.0
2012-07-06 14:30:00,187.99,188.03,187.86,187.98,6300.0,151.9821,152.0144,151.877,151.974,6300.0
2012-07-06 14:40:00,187.86,187.94,187.77,187.8,4600.0,151.877,151.9416,151.8042,151.8284,4600.0
2012-07-06 14:50:00,187.85,188.05,187.69,187.69,25300.0,151.8689,152.0306,151.7395,151.7395,25300.0
2012-07-06 15:00:00,187.69,187.82,187.39,187.77,17700.0,151.7395,151.8446,151.497,151.8042,17700.0
2012-07-06 15:10:00,187.71,188.01,187.62,187.7,17600.0,151.7557,151.9982,151.6829,151.7476,17600.0
2012-07-06 15:20:00,187.62,187.9,187.46,187.74,15400.0,151.6829,151.9093,151.5536,151.7799,15400.0
2012-07-06 15:30:00,187.78,188.35,187.48,187.63,47600.0,151.8123,152.2731,151.5697,151.691,47600.0
2012-07-06 15:40:00,187.71,188.13,187.61,187.8,27400.0,151.7557,152.0952,151.6748,151.8284,27400.0
2012-07-06 15:50:00,187.8,188.11,187.67,187.78,32300.0,151.8284,152.0791,151.7233,151.8123,32300.0
2012-07-09 09:30:00,187.73,188.21,186.35,187.27,19800.0,151.7719,152.1599,150.6562,151.4,19800.0
2012-07-09 09:40:00,187.35,187.59,185.0,185.09,34900.0,151.4646,151.6587,149.5648,149.6375,34900.0
2012-07-09 09:50:00,185.27,185.5,184.22,184.79,25400.0,149.783,149.969,148.9342,149.395,25400.0
2012-07-09 10:00:00,184.74,185.65,184.25,185.36,20400.0,149.3546,150.0903,148.9584,149.8558,20400.0
2012-07-09 10:10:00,185.32,185.64,184.96,185.58,13500.0,149.8235,150.0822,149.5324,150.0337,13500.0
2012-07-09 10:20:00,185.63,185.69,185.2,185.43,10200.0,150.0741,150.1226,149.7265,149.9124,10200.0
2012-07-09 10:30:00,185.44,185.68,185.04,185.68,19400.0,149.9205,150.1145,149.5971,150.1145,19400.0
2012-07-09 10:40:00,185.72,186.05,185.64,186.05,12900.0,150.1469,150.4136,150.0822,150.4136,12900.0
2012-07-09 10:50:00,186.1,186.33,185.9,186.28,9800.0,150.4541,150.64,150.2924,150.5996,9800.0
2012-07-09 11:00:00,186.15,186.87,186.15,186.62,12900.0,150.4945,151.0766,150.4945,150.8745,12900.0
2012-07-09 11:10:00,186.6,186.84,186.53,186.84,3700.0,150.8583,151.0523,150.8017,151.0523,3700.0
2012-07-09 11:20:00,187.0,187.19,186.72,187.03,17800.0,151.1817,151.3353,150.9553,151.2059,17800.0
2012-07-09 11:30:00,187.05,187.05,185.89,185.89,21900.0,151.2221,151.2221,150.2843,150.2843,21900.0
2012-07-09 11:40:00,186.08,186.56,186.08,186.54,2800.0,150.4379,150.826,150.4379,150.8098,2800.0
2012-07-09 11:50:00,186.53,186.57,185.96,186.07,4200.0,150.8017,150.834,150.3409,150.4298,4200.0
2012-07-09 12:00:00,186.21,186.54,186.21,186.49,3800.0,150.543,150.8098,150.543,150.7694,3800.0
2012-07-09 12:10:00,186.58,187.07,186.47,187.05,6100.0,150.8421,151.2383,150.7532,151.2221,6100.0
2012-07-09 12:20:00,187.06,187.32,187.05,187.24,5200.0,151.2302,151.4404,151.2221,151.3757,5200.0
2012-07-09 12:30:00,187.24,187.39,187.03,187.32,5500.0,151.3757,151.497,151.2059,151.4404,5500.0
2012-07-09 12:40:00,187.36,187.36,187.06,187.17,3400.0,151.4727,151.4727,151.2302,151.3191,3400.0
2012-07-09 12:50:00,187.26,187.53,187.17,187.24,2900.0,151.3919,151.6102,151.3191,151.3757,2900.0
2012-07-09 13:00:00,187.17,188.02,187.17,188.02,13500.0,151.3191,152.0063,151.3191,152.0063,13500.0
2012-07-09 13:10:00,188.07,188.45,188.04,188.39,10500.0,152.0467,152.3539,152.0225,152.3054,10500.0
2012-07-09 13:20:00,188.43,188.78,188.31,188.63,12100.0,152.3378,152.6207,152.2408,152.4995,12100.0
2012-07-09 13:30:00,188.62,189.08,188.44,189.08,8500.0,152.4914,152.8633,152.3459,152.8633,8500.0
2012-07-09 13:40:00,189.17,189.55,188.99,189.11,23700.0,152.936,153.2432,152.7905,152.8875,23700.0
2012-07-09 13:50:00,189.12,189.43,188.78,189.41,8000.0,152.8956,153.1462,152.6207,153.1301,8000.0
2012-07-09 14:00:00,189.37,189.45,189.23,189.26,12400.0,153.0977,153.1624,152.9845,153.0088,12400.0
2012-07-09 14:10:00,189.33,189.4,188.68,188.77,8400.0,153.0654,153.122,152.5399,152.6126,8400.0
2012-07-09 14:20:00,188.79,188.79,188.17,188.31,12100.0,152.6288,152.6288,152.1276,152.2408,12100.0
2012-07-09 14:30:00,188.25,188.48,188.19,188.45,5700.0,152.1922,152.3782,152.1437,152.3539,5700.0
2012-07-09 14:40:00,188.43,188.44,187.43,187.59,13700.0,152.3378,152.3459,151.5293,151.6587,13700.0
2012-07-09 14:50:00,187.68,187.95,187.68,187.89,6000.0,151.7314,151.9497,151.7314,151.9012,6000.0
2012-07-09 15:00:00,187.9,188.29,187.74,188.26,12700.0,151.9093,152.2246,151.7799,152.2003,12700.0
2012-07-09 15:10:00,188.26,188.26,187.94,188.15,13200.0,152.2003,152.2003,151.9416,152.1114,13200.0
2012-07-09 15:20:00,188.15,188.15,187.69,187.73,16200.0,152.1114,152.1114,151.7395,151.7719,16200.0
2012-07-09 15:30:00,187.71,188.26,187.63,188.26,16300.0,151.7557,152.2003,151.691,152.2003,16300.0
2012-07-09 15:40:00,188.21,188.58,188.06,188.47,17200.0,152.1599,152.459,152.0386,152.3701,17200.0
2012-07-09 15:50:00,188.43,188.43,187.96,188.05,47000.0,152.3378,152.3378,151.9578,152.0306,47000.0
2012-07-10 09:30:00,188.66,189.99,187.58,189.88,6400.0,152.5237,153.599,151.6506,153.51,6400.0
2012-07-10 09:40:00,189.87,189.99,189.27,189.36,7100.0,153.502,153.599,153.0169,153.0896,7100.0
2012-07-10 09:50:00,189.3,189.36,188.67,188.79,9600.0,153.0411,153.0896,152.5318,152.6288,9600.0
2012-07-10 10:00:00,188.7,188.87,188.31,188.44,8200.0,152.5561,152.6935,152.2408,152.3459,8200.0
2012-07-10 10:10:00,188.32,188.41,188.0,188.0,4300.0,152.2488,152.3216,151.9901,151.9901,4300.0
2012-07-10 10:20:00,187.95,188.07,187.85,188.0,3200.0,151.9497,152.0467,151.8689,151.9901,3200.0
2012-07-10 10:30:00,187.99,188.31,187.76,187.98,12900.0,151.9821,152.2408,151.7961,151.974,12900.0
2012-07-10 10:40:00,187.94,188.32,187.8,188.07,10700.0,151.9416,152.2488,151.8284,152.0467,10700.0
2012-07-10 10:50:00,188.03,188.03,187.56,187.68,8300.0,152.0144,152.0144,151.6344,151.7314,8300.0
2012-07-10 11:00:00,187.68,187.74,186.77,187.03,11400.0,151.7314,151.7799,150.9957,151.2059,11400.0
2012-07-10 11:10:00,187.04,187.32,186.9,187.21,9700.0,151.214,151.4404,151.1008,151.3515,9700.0
2012-07-10 11:20:00,187.2,187.81,187.2,187.52,7900.0,151.3434,151.8365,151.3434,151.6021,7900.0
2012-07-10 11:30:00,187.39,187.52,187.06,187.18,6400.0,151.497,151.6021,151.2302,151.3272,6400.0
2012-07-10 11:40:00,187.24,187.54,187.16,187.33,6000.0,151.3757,151.6182,151.311,151.4485,6000.0
2012-07-10 11:50:00,187.46,187.73,187.46,187.73,2000.0,151.5536,151.7719,151.5536,151.7719,2000.0
2012-07-10 12:00:00,187.74,188.28,187.73,188.25,15200.0,151.7799,152.2165,151.7719,152.1922,15200.0
2012-07-10 12:10:00,188.28,188.34,187.45,187.49,11100.0,152.2165,152.265,151.5455,151.5778,11100.0
2012-07-10 12:20:00,187.51,187.85,187.51,187.67,4000.0,151.594,151.8689,151.594,151.7233,4000.0
2012-07-10 12:30:00,187.69,187.91,187.67,187.91,3100.0,151.7395,151.9174,151.7233,151.9174,3100.0
2012-07-10 12:40:00,187.86,187.93,187.76,187.76,4200.0,151.877,151.9335,151.7961,151.7961,4200.0
2012-07-10 12:50:00,187.76,187.81,187.66,187.74,900.0,151.7961,151.8365,151.7153,151.7799,900.0
2012-07-10 13:00:00,187.74,187.97,187.74,187.97,2900.0,151.7799,151.9659,151.7799,151.9659,2900.0
2012-07-10 13:10:00,187.93,188.1,187.86,187.97,4400.0,151.9335,152.071,151.877,151.9659,4400.0
2012-07-10 13:20:00,187.86,187.86,186.48,186.49,5800.0,151.877,151.877,150.7613,150.7694,5800.0
2012-07-10 13:30:00,186.6,186.6,185.26,185.26,13600.0,150.8583,150.8583,149.775,149.775,13600.0
2012-07-10 13:40:00,185.31,185.55,184.98,185.07,21200.0,149.8154,150.0094,149.5486,149.6214,21200.0
2012-07-10 13:50:00,185.06,185.94,184.94,185.62,9200.0,149.6133,150.3247,149.5163,150.066,9200.0
2012-07-10 14:00:00,185.54,185.91,185.3,185.49,11900.0,150.0013,150.3005,149.8073,149.9609,11900.0
2012-07-10 14:10:00,185.53,185.62,184.23,184.23,10400.0,149.9932,150.066,148.9422,148.9422,10400.0
2012-07-10 14:20:00,184.22,184.49,184.08,184.18,14900.0,148.9342,149.1524,148.821,148.9018,14900.0
2012-07-10 14:30:00,184.18,184.45,183.8,184.45,9100.0,148.9018,149.1201,148.5946,149.1201,9100.0
2012-07-10 14:40:00,184.47,184.73,184.3,184.69,8500.0,149.1363,149.3465,148.9988,149.3141,8500.0
2012-07-10 14:50:00,184.59,184.84,184.07,184.27,25200.0,149.2333,149.4354,148.8129,148.9746,25200.0
2012-07-10 15:00:00,184.22,185.04,184.22,184.71,12500.0,148.9342,149.5971,148.9342,149.3303,12500.0
2012-07-10 15:10:00,184.67,184.67,184.22,184.45,5600.0,149.298,149.298,148.9342,149.1201,5600.0
2012-07-10 15:20:00,184.49,184.62,183.69,183.69,30900.0,149.1524,149.2575,148.5057,148.5057,30900.0
2012-07-10 15:30:00,183.74,184.07,183.58,183.64,20000.0,148.5461,148.8129,148.4167,148.4653,20000.0
2012-07-10 15:40:00,183.62,184.24,183.29,184.08,35800.0,148.4491,148.9503,148.1823,148.821,35800.0
2012-07-10 15:50:00,184.07,184.71,184.03,184.46,64000.0,148.8129,149.3303,148.7806,149.1282,64000.0
2012-07-11 09:30:00,184.89,185.43,182.54,182.55,26600.0,149.4758,149.9124,147.576,147.584,26600.0
2012-07-11 09:40:00,182.55,183.09,182.55,182.99,16200.0,147.584,148.0206,147.584,147.9398,16200.0
2012-07-11 09:50:00,182.97,183.33,182.82,183.01,18000.0,147.9236,148.2146,147.8023,147.9559,18000.0
2012-07-11 10:00:00,182.99,183.17,182.75,182.92,18700.0,147.9398,148.0853,147.7457,147.8832,18700.0
2012-07-11 10:10:00,182.86,183.17,182.2,182.26,22500.0,147.8347,148.0853,147.3011,147.3496,22500.0
2012-07-11 10:20:00,182.22,182.22,180.68,180.68,27500.0,147.3172,147.3172,146.0722,146.0722,27500.0
2012-07-11 10:30:00,180.87,181.29,180.38,180.54,39900.0,146.2258,146.5654,145.8297,145.959,39900.0
2012-07-11 10:40:00,180.57,180.68,180.33,180.49,11800.0,145.9833,146.0722,145.7893,145.9186,11800.0
2012-07-11 10:50:00,180.55,180.68,179.97,180.09,16200.0,145.9671,146.0722,145.4982,145.5952,16200.0
2012-07-11 11:00:00,179.98,181.05,179.98,180.84,22600.0,145.5063,146.3714,145.5063,146.2016,22600.0
2012-07-11 11:10:00,180.73,181.12,180.42,180.5,19800.0,146.1126,146.4279,145.862,145.9267,19800.0
2012-07-11 11:20:00,180.5,180.53,179.65,179.71,30700.0,145.9267,145.951,145.2395,145.288,30700.0
2012-07-11 11:30:00,179.75,180.38,179.74,179.94,44000.0,145.3204,145.8297,145.3123,145.474,44000.0
2012-07-11 11:40:00,179.93,180.0,179.79,179.8,17200.0,145.4659,145.5225,145.3527,145.3608,17200.0
2012-07-11 11:50:00,179.88,179.96,179.75,179.95,12000.0,145.4255,145.4901,145.3204,145.482,12000.0
2012-07-11 12:00:00,179.95,180.65,179.9,180.38,29500.0,145.482,146.048,145.4416,145.8297,29500.0
2012-07-11 12:10:00,180.33,180.39,180.13,180.38,9300.0,145.7893,145.8378,145.6276,145.8297,9300.0
2012-07-11 12:20:00,180.27,180.35,179.56,179.7,28200.0,145.7408,145.8054,145.1667,145.2799,28200.0
2012-07-11 12:30:00,179.72,180.0,179.55,179.95,10600.0,145.2961,145.5225,145.1587,145.482,10600.0
2012-07-11 12:40:00,179.88,180.11,179.87,179.93,9700.0,145.4255,145.6114,145.4174,145.4659,9700.0
2012-07-11 12:50:00,179.92,180.18,179.86,179.91,12000.0,145.4578,145.668,145.4093,145.4497,12000.0
2012-07-11 13:00:00,179.94,179.94,179.74,179.91,4400.0,145.474,145.474,145.3123,145.4497,4400.0
2012-07-11 13:10:00,179.91,179.91,179.67,179.67,5600.0,145.4497,145.4497,145.2557,145.2557,5600.0
2012-07-11 13:20:00,179.63,179.81,179.56,179.81,8000.0,145.2233,145.3689,145.1667,145.3689,8000.0
2012-07-11 13:30:00,179.78,179.79,179.45,179.56,10500.0,145.3446,145.3527,145.0778,145.1667,10500.0
2012-07-11 13:40:00,179.55,179.6,179.47,179.5,9300.0,145.1587,145.1991,145.094,145.1182,9300.0
2012-07-11 13:50:00,179.5,179.6,179.39,179.46,11100.0,145.1182,145.1991,145.0293,145.0859,11100.0
2012-07-11 14:00:00,179.52,179.62,178.37,178.72,42200.0,145.1344,145.2153,144.2047,144.4876,42200.0
2012-07-11 14:10:00,178.78,178.83,178.3,178.34,29100.0,144.5362,144.5766,144.1481,144.1804,29100.0
2012-07-11 14:20:00,178.33,178.74,178.15,178.37,40500.0,144.1723,144.5038,144.0268,144.2047,40500.0
2012-07-11 14:30:00,178.35,178.37,177.97,178.12,33900.0,144.1885,144.2047,143.8813,144.0026,33900.0
2012-07-11 14:40:00,178.16,178.82,178.05,178.49,50100.0,144.0349,144.5685,143.946,144.3017,50100.0
2012-07-11 14:50:00,178.44,178.83,178.42,178.58,21800.0,144.2613,144.5766,144.2451,144.3745,21800.0
2012-07-11 15:00:00,178.63,179.0,178.56,178.68,31700.0,144.4149,144.714,144.3583,144.4553,31700.0
2012-07-11 15:10:00,178.63,178.92,178.32,178.82,41200.0,144.4149,144.6493,144.1643,144.5685,41200.0
2012-07-11 15:20:00,178.81,178.86,178.46,178.78,41400.0,144.5604,144.6008,144.2774,144.5362,41400.0
2012-07-11 15:30:00,178.75,179.01,178.53,178.75,92400.0,144.5119,144.7221,144.334,144.5119,92400.0
2012-07-11 15:40:00,178.75,179.36,178.46,179.22,96500.0,144.5119,145.0051,144.2774,144.8919,96500.0
2012-07-11 15:50:00,179.26,179.31,178.87,178.96,139500.0,144.9242,144.9646,144.6089,144.6817,139500.0
2012-07-12 09:30:00,176.8,180.25,176.5,180.13,51000.0,142.9354,145.7246,142.6929,145.6276,51000.0
2012-07-12 09:40:00,180.1,181.74,179.69,180.75,35200.0,145.6033,146.9292,145.2718,146.1288,35200.0
2012-07-12 09:50:00,180.75,181.86,180.4,181.45,71400.0,146.1288,147.0262,145.8459,146.6947,71400.0
2012-07-12 10:00:00,181.32,181.76,181.02,181.19,26100.0,146.5896,146.9454,146.3471,146.4845,26100.0
2012-07-12 10:10:00,181.17,181.6,180.92,181.25,28800.0,146.4684,146.816,146.2663,146.533,28800.0
2012-07-12 10:20:00,181.23,181.57,181.07,181.23,55900.0,146.5169,146.7917,146.3875,146.5169,55900.0
2012-07-12 10:30:00,181.24,181.7,181.06,181.39,36400.0,146.525,146.8968,146.3794,146.6462,36400.0
2012-07-12 10:40:00,181.37,181.53,181.27,181.49,37500.0,146.6301,146.7594,146.5492,146.7271,37500.0
2012-07-12 10:50:00,181.49,181.99,181.39,181.44,20500.0,146.7271,147.1313,146.6462,146.6866,20500.0
2012-07-12 11:00:00,181.47,182.31,181.41,182.25,56900.0,146.7109,147.39,146.6624,147.3415,56900.0
2012-07-12 11:10:00,182.31,183.26,182.3,183.08,25300.0,147.39,148.158,147.3819,148.0125,25300.0
2012-07-12 11:20:00,183.08,183.19,182.62,183.0,37600.0,148.0125,148.1015,147.6406,147.9478,37600.0
2012-07-12 11:30:00,183.0,183.08,182.86,182.99,18400.0,147.9478,148.0125,147.8347,147.9398,18400.0
2012-07-12 11:40:00,183.02,183.41,183.02,183.41,12200.0,147.964,148.2793,147.964,148.2793,12200.0
2012-07-12 11:50:00,183.33,184.44,183.33,183.93,11800.0,148.2146,149.112,148.2146,148.6997,11800.0
2012-07-12 12:00:00,183.98,184.0,183.55,183.65,15400.0,148.7401,148.7563,148.3925,148.4733,15400.0
2012-07-12 12:10:00,183.62,183.66,183.34,183.48,62200.0,148.4491,148.4814,148.2227,148.3359,62200.0
2012-07-12 12:20:00,183.53,183.76,183.47,183.66,7800.0,148.3763,148.5623,148.3278,148.4814,7800.0
2012-07-12 12:30:00,183.73,183.94,183.58,183.7,9000.0,148.538,148.7078,148.4167,148.5138,9000.0
2012-07-12 12:40:00,183.8,183.86,183.59,183.73,8700.0,148.5946,148.6431,148.4248,148.538,8700.0
2012-07-12 12:50:00,183.83,184.25,183.69,184.08,15600.0,148.6189,148.9584,148.5057,148.821,15600.0
2012-07-12 13:00:00,184.11,184.36,183.97,184.3,10800.0,148.8452,149.0473,148.732,148.9988,10800.0
2012-07-12 13:10:00,184.26,184.75,184.26,184.55,10200.0,148.9665,149.3626,148.9665,149.201,10200.0
2012-07-12 13:20:00,184.68,184.97,184.38,184.52,12700.0,149.3061,149.5405,149.0635,149.1767,12700.0
2012-07-12 13:30:00,184.49,184.88,184.49,184.78,11600.0,149.1524,149.4677,149.1524,149.3869,11600.0
2012-07-12 13:40:00,184.73,185.12,184.65,185.04,26300.0,149.3465,149.6618,149.2818,149.5971,26300.0
2012-07-12 13:50:00,185.12,185.18,184.03,184.03,15000.0,149.6618,149.7103,148.7806,148.7806,15000.0
2012-07-12 14:00:00,184.01,184.38,183.66,184.32,28200.0,148.7644,149.0635,148.4814,149.015,28200.0
2012-07-12 14:10:00,184.41,184.42,183.79,184.09,13300.0,149.0878,149.0959,148.5865,148.8291,13300.0
2012-07-12 14:20:00,184.09,184.32,183.84,184.14,17800.0,148.8291,149.015,148.6269,148.8695,17800.0
2012-07-12 14:30:00,184.16,184.86,184.15,184.8,14700.0,148.8857,149.4516,148.8776,149.4031,14700.0
2012-07-12 14:40:00,184.83,185.16,184.66,184.89,17200.0,149.4273,149.6941,149.2899,149.4758,17200.0
2012-07-12 14:50:00,184.9,185.12,184.78,184.78,25800.0,149.4839,149.6618,149.3869,149.3869,25800.0
2012-07-12 15:00:00,184.78,185.21,184.46,185.1,26900.0,149.3869,149.7345,149.1282,149.6456,26900.0
2012-07-12 15:10:00,185.13,185.41,184.97,185.1,45700.0,149.6699,149.8962,149.5405,149.6456,45700.0
2012-07-12 15:20:00,185.13,185.61,185.07,185.3,31100.0,149.6699,150.0579,149.6214,149.8073,31100.0
2012-07-12 15:30:00,185.37,185.72,185.14,185.41,27400.0,149.8639,150.1469,149.6779,149.8962,27400.0
2012-07-12 15:40:00,185.37,186.24,185.37,186.05,98200.0,149.8639,150.5672,149.8639,150.4136,98200.0
2012-07-12 15:50:00,186.05,186.05,185.1,185.43,88300.0,150.4136,150.4136,149.6456,149.9124,88300.0
2012-07-13 09:30:00,185.2,187.59,185.2,186.59,13100.0,149.7265,151.6587,149.7265,150.8502,13100.0
2012-07-13 09:40:00,186.61,188.0,186.55,186.9,35500.0,150.8664,151.9901,150.8179,151.1008,35500.0
2012-07-13 09:50:00,187.03,187.87,186.95,187.45,18800.0,151.2059,151.885,151.1413,151.5455,18800.0
2012-07-13 10:00:00,187.58,189.67,187.51,188.9,20400.0,151.6506,153.3403,151.594,152.7177,20400.0
2012-07-13 10:10:00,188.8,188.92,187.96,188.13,23500.0,152.6369,152.7339,151.9578,152.0952,23500.0
2012-07-13 10:20:00,188.13,188.56,188.0,188.01,15700.0,152.0952,152.4429,151.9901,151.9982,15700.0
2012-07-13 10:30:00,188.09,189.18,188.09,189.1,17600.0,152.0629,152.9441,152.0629,152.8794,17600.0
2012-07-13 10:40:00,189.04,189.61,188.85,189.57,14400.0,152.8309,153.2918,152.6773,153.2594,14400.0
2012-07-13 10:50:00,189.49,189.65,189.15,189.65,10500.0,153.1947,153.3241,152.9199,153.3241,10500.0
2012-07-13 11:00:00,189.68,189.87,189.06,189.34,13200.0,153.3483,153.502,152.8471,153.0735,13200.0
2012-07-13 11:10:00,189.35,189.35,188.86,189.09,9900.0,153.0816,153.0816,152.6854,152.8714,9900.0
2012-07-13 11:20:00,189.05,189.44,188.79,188.86,11300.0,152.839,153.1543,152.6288,152.6854,11300.0
2012-07-13 11:30:00,188.85,189.42,188.85,189.32,4800.0,152.6773,153.1381,152.6773,153.0573,4800.0
2012-07-13 11:40:00,189.29,189.88,189.19,189.64,5700.0,153.033,153.51,152.9522,153.316,5700.0
2012-07-13 11:50:00,189.61,189.9,189.53,189.73,7200.0,153.2918,153.5262,153.2271,153.3888,7200.0
2012-07-13 12:00:00,189.75,189.91,189.65,189.82,4500.0,153.4049,153.5343,153.3241,153.4615,4500.0
2012-07-13 12:10:00,189.92,189.98,189.74,189.84,5800.0,153.5424,153.5909,153.3969,153.4777,5800.0
2012-07-13 12:20:00,189.91,189.91,189.49,189.52,7100.0,153.5343,153.5343,153.1947,153.219,7100.0
2012-07-13 12:30:00,189.58,189.63,189.21,189.28,5700.0,153.2675,153.3079,152.9684,153.025,5700.0
2012-07-13 12:40:00,189.28,189.3,188.95,189.0,6600.0,153.025,153.0411,152.7582,152.7986,6600.0
2012-07-13 12:50:00,189.05,189.32,188.88,188.93,7200.0,152.839,153.0573,152.7016,152.742,7200.0
2012-07-13 13:00:00,188.9,189.11,188.79,189.11,4800.0,152.7177,152.8875,152.6288,152.8875,4800.0
2012-07-13 13:10:00,189.07,189.41,189.05,189.35,4600.0,152.8552,153.1301,152.839,153.0816,4600.0
2012-07-13 13:20:00,189.35,189.49,188.89,189.03,5100.0,153.0816,153.1947,152.7097,152.8228,5100.0
2012-07-13 13:30:00,189.03,189.12,188.89,189.06,5600.0,152.8228,152.8956,152.7097,152.8471,5600.0
2012-07-13 13:40:00,189.05,189.35,189.04,189.12,11900.0,152.839,153.0816,152.8309,152.8956,11900.0
2012-07-13 13:50:00,189.1,189.16,188.75,188.78,9300.0,152.8794,152.9279,152.5965,152.6207,9300.0
2012-07-13 14:00:00,188.85,188.93,188.78,188.88,5600.0,152.6773,152.742,152.6207,152.7016,5600.0
2012-07-13 14:10:00,188.9,188.96,188.64,188.82,11700.0,152.7177,152.7663,152.5075,152.6531,11700.0
2012-07-13 14:20:00,188.81,188.89,188.56,188.65,12500.0,152.645,152.7097,152.4429,152.5156,12500.0
2012-07-13 14:30:00,188.65,188.77,188.45,188.5,10700.0,152.5156,152.6126,152.3539,152.3944,10700.0
2012-07-13 14:40:00,188.49,188.73,188.36,188.48,14200.0,152.3863,152.5803,152.2812,152.3782,14200.0
2012-07-13 14:50:00,188.52,189.02,188.52,188.92,9900.0,152.4105,152.8148,152.4105,152.7339,9900.0
2012-07-13 15:00:00,188.99,189.49,188.9,189.49,10000.0,152.7905,153.1947,152.7177,153.1947,10000.0
2012-07-13 15:10:00,189.44,189.55,189.27,189.42,9300.0,153.1543,153.2432,153.0169,153.1381,9300.0
2012-07-13 15:20:00,189.5,189.7,189.36,189.57,12200.0,153.2028,153.3645,153.0896,153.2594,12200.0
2012-07-13 15:30:00,189.45,189.71,189.35,189.44,16200.0,153.1624,153.3726,153.0816,153.1543,16200.0
2012-07-13 15:40:00,189.44,189.94,189.3,189.94,29800.0,153.1543,153.5585,153.0411,153.5585,29800.0
2012-07-13 15:50:00,189.92,189.99,189.42,189.77,60000.0,153.5424,153.599,153.1381,153.4211,60000.0
2012-07-16 09:30:00,189.71,190.22,188.59,188.83,27200.0,153.3726,153.7849,152.4671,152.6612,27200.0
2012-07-16 09:40:00,188.55,188.58,187.25,187.25,14800.0,152.4348,152.459,151.3838,151.3838,14800.0
2012-07-16 09:50:00,187.18,187.28,186.18,186.19,14300.0,151.3272,151.408,150.5187,150.5268,14300.0
2012-07-16 10:00:00,186.17,187.5,186.14,187.5,12800.0,150.5107,151.5859,150.4864,151.5859,12800.0
2012-07-16 10:10:00,187.53,188.27,187.44,188.25,11000.0,151.6102,152.2084,151.5374,152.1922,11000.0
2012-07-16 10:20:00,188.26,188.59,187.6,188.48,20100.0,152.2003,152.4671,151.6668,152.3782,20100.0
2012-07-16 10:30:00,188.47,188.89,188.46,188.89,8000.0,152.3701,152.7097,152.362,152.7097,8000.0
2012-07-16 10:40:00,188.86,189.11,188.43,189.11,11900.0,152.6854,152.8875,152.3378,152.8875,11900.0
2012-07-16 10:50:00,189.0,189.1,188.65,188.81,17300.0,152.7986,152.8794,152.5156,152.645,17300.0
2012-07-16 11:00:00,188.8,189.05,188.61,189.05,6700.0,152.6369,152.839,152.4833,152.839,6700.0
2012-07-16 11:10:00,189.02,190.11,189.02,189.67,10900.0,152.8148,153.696,152.8148,153.3403,10900.0
2012-07-16 11:20:00,189.68,189.91,189.55,189.86,5100.0,153.3483,153.5343,153.2432,153.4939,5100.0
2012-07-16 11:30:00,190.05,190.1,189.11,189.27,12500.0,153.6475,153.6879,152.8875,153.0169,12500.0
2012-07-16 11:40:00,189.25,189.32,189.09,189.09,8100.0,153.0007,153.0573,152.8714,152.8714,8100.0
2012-07-16 11:50:00,189.16,189.24,189.02,189.18,5300.0,152.9279,152.9926,152.8148,152.9441,5300.0
2012-07-16 12:00:00,189.2,189.45,189.11,189.34,8700.0,152.9603,153.1624,152.8875,153.0735,8700.0
2012-07-16 12:10:00,189.25,189.44,189.0,189.0,6200.0,153.0007,153.1543,152.7986,152.7986,6200.0
2012-07-16 12:20:00,189.0,189.25,188.97,189.25,7100.0,152.7986,153.0007,152.7743,153.0007,7100.0
2012-07-16 12:30:00,189.24,189.4,188.89,189.0,6600.0,152.9926,153.122,152.7097,152.7986,6600.0
2012-07-16 12:40:00,188.92,189.3,188.92,189.06,13800.0,152.7339,153.0411,152.7339,152.8471,13800.0
2012-07-16 12:50:00,189.02,189.55,189.02,189.1,8500.0,152.8148,153.2432,152.8148,152.8794,8500.0
2012-07-16 13:00:00,189.13,189.36,189.07,189.15,8100.0,152.9037,153.0896,152.8552,152.9199,8100.0
2012-07-16 13:10:00,189.15,189.53,188.77,188.95,12500.0,152.9199,153.2271,152.6126,152.7582,12500.0
2012-07-16 13:20:00,188.99,189.37,188.91,189.08,12900.0,152.7905,153.0977,152.7258,152.8633,12900.0
2012-07-16 13:30:00,189.3,189.32,188.95,189.11,8600.0,153.0411,153.0573,152.7582,152.8875,8600.0
2012-07-16 13:40:00,189.04,189.34,188.73,189.04,7600.0,152.8309,153.0735,152.5803,152.8309,7600.0
2012-07-16 13:50:00,189.09,189.43,189.07,189.27,6500.0,152.8714,153.1462,152.8552,153.0169,6500.0
2012-07-16 14:00:00,189.23,189.53,189.15,189.53,8700.0,152.9845,153.2271,152.9199,153.2271,8700.0
2012-07-16 14:10:00,189.62,189.84,189.35,189.83,16900.0,153.2998,153.4777,153.0816,153.4696,16900.0
2012-07-16 14:20:00,189.89,189.89,189.33,189.33,9800.0,153.5181,153.5181,153.0654,153.0654,9800.0
2012-07-16 14:30:00,189.37,189.45,188.75,188.83,17800.0,153.0977,153.1624,152.5965,152.6612,17800.0
2012-07-16 14:40:00,188.86,189.16,188.75,189.14,6900.0,152.6854,152.9279,152.5965,152.9118,6900.0
2012-07-16 14:50:00,189.09,189.15,188.55,188.66,17200.0,152.8714,152.9199,152.4348,152.5237,17200.0
2012-07-16 15:00:00,188.67,188.96,188.43,188.61,12000.0,152.5318,152.7663,152.3378,152.4833,12000.0
2012-07-16 15:10:00,188.63,188.64,188.39,188.44,18000.0,152.4995,152.5075,152.3054,152.3459,18000.0
2012-07-16 15:20:00,188.45,188.62,188.23,188.32,20000.0,152.3539,152.4914,152.1761,152.2488,20000.0
2012-07-16 15:30:00,188.28,188.3,187.87,188.03,25800.0,152.2165,152.2327,151.885,152.0144,25800.0
2012-07-16 15:40:00,187.96,188.04,187.46,187.75,27500.0,151.9578,152.0225,151.5536,151.788,27500.0
2012-07-16 15:50:00,187.84,188.17,187.78,187.99,35200.0,151.8608,152.1276,151.8123,151.9821,35200.0
2012-07-17 09:30:00,188.5,189.87,188.43,189.34,8300.0,152.3944,153.502,152.3378,153.0735,8300.0
2012-07-17 09:40:00,189.51,189.51,187.49,187.63,17500.0,153.2109,153.2109,151.5778,151.691,17500.0
2012-07-17 09:50:00,187.61,189.21,187.31,189.16,17100.0,151.6748,152.9684,151.4323,152.9279,17100.0
2012-07-17 10:00:00,189.05,189.23,187.6,188.28,22300.0,152.839,152.9845,151.6668,152.2165,22300.0
2012-07-17 10:10:00,188.21,188.98,187.98,188.98,14100.0,152.1599,152.7824,151.974,152.7824,14100.0
2012-07-17 10:20:00,188.86,188.88,188.25,188.4,23400.0,152.6854,152.7016,152.1922,152.3135,23400.0
2012-07-17 10:30:00,188.32,188.42,187.78,187.78,26100.0,152.2488,152.3297,151.8123,151.8123,26100.0
2012-07-17 10:40:00,187.78,187.94,186.94,187.12,16300.0,151.8123,151.9416,151.1332,151.2787,16300.0
2012-07-17 10:50:00,187.15,187.69,187.09,187.26,8700.0,151.3029,151.7395,151.2544,151.3919,8700.0
2012-07-17 11:00:00,187.27,187.65,186.91,187.6,11000.0,151.4,151.7072,151.1089,151.6668,11000.0
2012-07-17 11:10:00,187.63,187.86,187.07,187.44,7100.0,151.691,151.877,151.2383,151.5374,7100.0
2012-07-17 11:20:00,187.43,187.59,187.05,187.05,4900.0,151.5293,151.6587,151.2221,151.2221,4900.0
2012-07-17 11:30:00,187.15,188.35,187.04,188.35,7300.0,151.3029,152.2731,151.214,152.2731,7300.0
2012-07-17 11:40:00,188.28,188.42,187.97,187.98,8700.0,152.2165,152.3297,151.9659,151.974,8700.0
2012-07-17 11:50:00,188.0,188.27,187.83,188.23,6100.0,151.9901,152.2084,151.8527,152.1761,6100.0
2012-07-17 12:00:00,188.22,188.48,187.99,188.04,8400.0,152.168,152.3782,151.9821,152.0225,8400.0
2012-07-17 12:10:00,188.09,188.12,187.8,187.99,6600.0,152.0629,152.0871,151.8284,151.9821,6600.0
2012-07-17 12:20:00,187.95,188.7,187.9,188.6,16300.0,151.9497,152.5561,151.9093,152.4752,16300.0
2012-07-17 12:30:00,188.56,189.19,188.56,189.04,24900.0,152.4429,152.9522,152.4429,152.8309,24900.0
2012-07-17 12:40:00,188.91,189.01,188.61,188.68,6300.0,152.7258,152.8067,152.4833,152.5399,6300.0
2012-07-17 12:50:00,188.63,188.7,188.34,188.41,5500.0,152.4995,152.5561,152.265,152.3216,5500.0
2012-07-17 13:00:00,188.4,188.72,188.4,188.71,6500.0,152.3135,152.5722,152.3135,152.5641,6500.0
2012-07-17 13:10:00,188.69,189.12,188.62,189.03,6200.0,152.548,152.8956,152.4914,152.8228,6200.0
2012-07-17 13:20:00,188.93,189.23,188.88,189.13,12600.0,152.742,152.9845,152.7016,152.9037,12600.0
2012-07-17 13:30:00,189.14,189.27,188.9,189.15,11700.0,152.9118,153.0169,152.7177,152.9199,11700.0
2012-07-17 13:40:00,189.11,189.25,189.05,189.18,8500.0,152.8875,153.0007,152.839,152.9441,8500.0
2012-07-17 13:50:00,189.23,189.6,189.06,189.57,12700.0,152.9845,153.2837,152.8471,153.2594,12700.0
2012-07-17 14:00:00,189.55,189.77,189.43,189.72,7400.0,153.2432,153.4211,153.1462,153.3807,7400.0
2012-07-17 14:10:00,189.61,190.0,189.61,189.99,8300.0,153.2918,153.6071,153.2918,153.599,8300.0
2012-07-17 14:20:00,189.99,190.09,189.75,189.94,12500.0,153.599,153.6798,153.4049,153.5585,12500.0
2012-07-17 14:30:00,190.0,190.33,189.88,189.88,21100.0,153.6071,153.8738,153.51,153.51,21100.0
2012-07-17 14:40:00,189.87,189.92,189.39,189.45,13900.0,153.502,153.5424,153.1139,153.1624,13900.0
2012-07-17 14:50:00,189.43,189.76,189.3,189.42,22500.0,153.1462,153.413,153.0411,153.1381,22500.0
2012-07-17 15:00:00,189.42,189.49,189.05,189.11,19800.0,153.1381,153.1947,152.839,152.8875,19800.0
2012-07-17 15:10:00,189.08,189.1,188.59,188.92,21400.0,152.8633,152.8794,152.4671,152.7339,21400.0
2012-07-17 15:20:00,188.91,189.08,188.46,188.48,17900.0,152.7258,152.8633,152.362,152.3782,17900.0
2012-07-17 15:30:00,188.49,188.68,187.98,188.03,35000.0,152.3863,152.5399,151.974,152.0144,35000.0
2012-07-17 15:40:00,188.02,188.93,188.02,188.59,53200.0,152.0063,152.742,152.0063,152.4671,53200.0
2012-07-17 15:50:00,188.57,189.33,188.57,188.98,63600.0,152.451,153.0654,152.451,152.7824,63600.0
2012-07-18 09:30:00,189.94,201.64,189.94,199.46,157900.0,153.5585,163.0175,153.5585,161.2551,157900.0
2012-07-18 09:40:00,199.17,204.98,198.5,202.99,186500.0,161.0206,165.7178,160.4789,164.1089,186500.0
2012-07-18 09:50:00,203.25,206.44,201.25,206.31,106500.0,164.3191,166.8981,162.7022,166.793,106500.0
2012-07-18 10:00:00,206.3,206.3,200.76,201.68,112900.0,166.7849,166.7849,162.3061,163.0498,112900.0
2012-07-18 10:10:00,201.68,205.0,201.43,205.0,63600.0,163.0498,165.7339,162.8477,165.7339,63600.0
2012-07-18 10:20:00,204.95,207.03,204.29,205.86,86600.0,165.6935,167.3751,165.1599,166.4292,86600.0
2012-07-18 10:30:00,205.95,205.99,203.74,204.63,65600.0,166.502,166.5343,164.7153,165.4348,65600.0
2012-07-18 10:40:00,204.78,204.78,203.74,203.82,50500.0,165.5561,165.5561,164.7153,164.7799,50500.0
2012-07-18 10:50:00,204.26,204.26,203.65,204.05,35700.0,165.1357,165.1357,164.6425,164.9659,35700.0
2012-07-18 11:00:00,204.0,204.92,203.92,204.49,69100.0,164.9255,165.6692,164.8608,165.3216,69100.0
2012-07-18 11:10:00,204.49,205.81,204.13,204.59,60900.0,165.3216,166.3888,165.0306,165.4025,60900.0
2012-07-18 11:20:00,204.76,205.39,203.97,205.02,50000.0,165.5399,166.0492,164.9012,165.7501,50000.0
2012-07-18 11:30:00,205.02,205.13,204.43,205.09,31600.0,165.7501,165.839,165.2731,165.8067,31600.0
2012-07-18 11:40:00,205.04,205.44,204.76,205.42,41800.0,165.7663,166.0896,165.5399,166.0735,41800.0
2012-07-18 11:50:00,205.42,208.42,205.37,207.48,83900.0,166.0735,168.4989,166.0331,167.7389,83900.0
2012-07-18 12:00:00,207.54,207.73,206.29,207.29,46300.0,167.7874,167.941,166.7768,167.5853,46300.0
2012-07-18 12:10:00,207.25,208.1,207.17,207.81,40100.0,167.553,168.2401,167.4883,168.0057,40100.0
2012-07-18 12:20:00,207.75,208.65,207.47,208.1,48900.0,167.9572,168.6848,167.7308,168.2401,48900.0
2012-07-18 12:30:00,208.17,208.34,207.26,207.72,23300.0,168.2967,168.4342,167.561,167.9329,23300.0
2012-07-18 12:40:00,207.73,207.87,207.0,207.71,25800.0,167.941,168.0542,167.3508,167.9248,25800.0
2012-07-18 12:50:00,207.69,208.74,207.68,208.69,20300.0,167.9087,168.7576,167.9006,168.7171,20300.0
2012-07-18 13:00:00,208.8,209.5,208.04,209.41,36700.0,168.8061,169.372,168.1916,169.2992,36700.0
2012-07-18 13:10:00,209.33,211.19,209.33,211.16,52100.0,169.2345,170.7383,169.2345,170.714,52100.0
2012-07-18 13:20:00,211.2,211.36,209.11,209.98,53800.0,170.7464,170.8757,169.0567,169.76,53800.0
2012-07-18 13:30:00,209.83,209.99,208.29,208.59,51200.0,169.6388,169.7681,168.3938,168.6363,51200.0
2012-07-18 13:40:00,208.43,209.12,208.35,209.0,25800.0,168.5069,169.0648,168.4423,168.9678,25800.0
2012-07-18 13:50:00,209.06,209.1,207.69,208.53,47400.0,169.0163,169.0486,167.9087,168.5878,47400.0
2012-07-18 14:00:00,208.65,209.75,208.58,209.48,30700.0,168.6848,169.5741,168.6282,169.3558,30700.0
2012-07-18 14:10:00,209.57,210.73,209.18,210.59,22100.0,169.4286,170.3664,169.1133,170.2532,22100.0
2012-07-18 14:20:00,210.6,210.86,210.21,210.53,21300.0,170.2613,170.4715,169.946,170.2047,21300.0
2012-07-18 14:30:00,210.33,210.39,209.36,209.97,20900.0,170.043,170.0915,169.2588,169.752,20900.0
2012-07-18 14:40:00,209.95,209.97,207.44,207.75,44700.0,169.7358,169.752,167.7066,167.9572,44700.0
2012-07-18 14:50:00,207.64,207.81,206.62,207.16,60100.0,167.8683,168.0057,167.0436,167.4802,60100.0
2012-07-18 15:00:00,207.08,208.0,207.08,207.91,36900.0,167.4155,168.1593,167.4155,168.0865,36900.0
2012-07-18 15:10:00,207.99,208.95,207.74,208.95,36900.0,168.1512,168.9273,167.9491,168.9273,36900.0
2012-07-18 15:20:00,208.97,209.83,208.84,209.77,37000.0,168.9435,169.6388,168.8384,169.5903,37000.0
2012-07-18 15:30:00,209.76,210.7,209.6,210.0,73200.0,169.5822,170.3421,169.4528,169.7762,73200.0
2012-07-18 15:40:00,209.88,210.59,209.78,210.34,89400.0,169.6792,170.2532,169.5984,170.0511,89400.0
2012-07-18 15:50:00,210.21,210.6,209.95,210.59,104100.0,169.946,170.2613,169.7358,170.2532,104100.0
2012-07-19 09:30:00,210.5,210.57,208.6,210.14,44300.0,170.1804,170.237,168.6444,169.8894,44300.0
2012-07-19 09:40:00,210.17,210.57,209.57,210.41,54300.0,169.9137,170.237,169.4286,170.1077,54300.0
2012-07-19 09:50:00,210.34,210.38,207.95,208.3,35000.0,170.0511,170.0834,168.1189,168.4018,35000.0
2012-07-19 10:00:00,208.04,208.04,206.28,206.69,50700.0,168.1916,168.1916,166.7688,167.1002,50700.0
2012-07-19 10:10:00,206.69,206.75,205.88,206.6,39700.0,167.1002,167.1487,166.4454,167.0275,39700.0
2012-07-19 10:20:00,206.62,207.16,205.99,206.03,71700.0,167.0436,167.4802,166.5343,166.5666,71700.0
2012-07-19 10:30:00,206.18,206.52,205.85,205.98,36500.0,166.6879,166.9628,166.4211,166.5262,36500.0
2012-07-19 10:40:00,205.98,206.62,205.88,206.45,18900.0,166.5262,167.0436,166.4454,166.9062,18900.0
2012-07-19 10:50:00,206.5,206.5,205.64,206.08,30000.0,166.9466,166.9466,166.2513,166.6071,30000.0
2012-07-19 11:00:00,206.16,206.77,205.98,206.75,34100.0,166.6717,167.1649,166.5262,167.1487,34100.0
2012-07-19 11:10:00,206.8,207.16,205.98,206.06,36100.0,167.1891,167.4802,166.5262,166.5909,36100.0
2012-07-19 11:20:00,205.98,206.39,205.79,206.3,41900.0,166.5262,166.8577,166.3726,166.7849,41900.0
2012-07-19 11:30:00,206.3,207.07,206.22,206.74,17200.0,166.7849,167.4074,166.7202,167.1406,17200.0
2012-07-19 11:40:00,206.82,207.09,206.46,206.58,20700.0,167.2053,167.4236,166.9143,167.0113,20700.0
2012-07-19 11:50:00,206.62,206.99,206.52,206.68,12200.0,167.0436,167.3428,166.9628,167.0921,12200.0
2012-07-19 12:00:00,206.7,206.8,206.27,206.56,16100.0,167.1083,167.1891,166.7607,166.9951,16100.0
2012-07-19 12:10:00,206.56,207.57,206.5,207.52,12300.0,166.9951,167.8117,166.9466,167.7712,12300.0
2012-07-19 12:20:00,207.51,208.1,207.15,207.93,24800.0,167.7632,168.2401,167.4721,168.1027,24800.0
2012-07-19 12:30:00,207.98,207.99,207.04,207.21,20700.0,168.1431,168.1512,167.3832,167.5206,20700.0
2012-07-19 12:40:00,207.23,207.37,207.0,207.13,10500.0,167.5368,167.65,167.3508,167.4559,10500.0
2012-07-19 12:50:00,207.21,207.29,206.8,206.86,9500.0,167.5206,167.5853,167.1891,167.2377,9500.0
2012-07-19 13:00:00,206.93,207.7,206.93,207.63,16500.0,167.2942,167.9168,167.2942,167.8602,16500.0
2012-07-19 13:10:00,207.63,208.57,207.57,208.54,20200.0,167.8602,168.6201,167.8117,168.5959,20200.0
2012-07-19 13:20:00,208.41,208.82,208.3,208.58,9700.0,168.4908,168.8222,168.4018,168.6282,9700.0
2012-07-19 13:30:00,208.49,208.64,207.8,207.83,9500.0,168.5554,168.6767,167.9976,168.0219,9500.0
2012-07-19 13:40:00,207.7,207.77,206.66,206.84,17200.0,167.9168,167.9734,167.076,167.2215,17200.0
2012-07-19 13:50:00,206.87,207.01,205.86,206.32,12500.0,167.2457,167.3589,166.4292,166.8011,12500.0
2012-07-19 14:00:00,206.32,206.91,205.81,205.95,15600.0,166.8011,167.2781,166.3888,166.502,15600.0
2012-07-19 14:10:00,205.88,206.04,205.57,205.57,18400.0,166.4454,166.5747,166.1947,166.1947,18400.0
2012-07-19 14:20:00,205.57,205.9,205.37,205.76,15700.0,166.1947,166.4615,166.0331,166.3484,15700.0
2012-07-19 14:30:00,205.59,206.98,205.59,206.87,19900.0,166.2109,167.3347,166.2109,167.2457,19900.0
2012-07-19 14:40:00,206.86,207.73,206.86,207.34,13600.0,167.2377,167.941,167.2377,167.6257,13600.0
2012-07-19 14:50:00,207.29,207.29,206.36,206.36,13000.0,167.5853,167.5853,166.8334,166.8334,13000.0
2012-07-19 15:00:00,206.5,206.67,205.06,205.19,45200.0,166.9466,167.084,165.7824,165.8875,45200.0
2012-07-19 15:10:00,205.19,205.33,204.83,205.19,29700.0,165.8875,166.0007,165.5965,165.8875,29700.0
2012-07-19 15:20:00,205.19,205.37,204.78,204.98,42800.0,165.8875,166.0331,165.5561,165.7178,42800.0
2012-07-19 15:30:00,204.99,205.42,204.83,205.27,40900.0,165.7258,166.0735,165.5965,165.9522,40900.0
2012-07-19 15:40:00,205.27,205.46,204.95,205.46,59400.0,165.9522,166.1058,165.6935,166.1058,59400.0
2012-07-19 15:50:00,205.44,205.98,205.38,205.72,65400.0,166.0896,166.5262,166.0411,166.316,65400.0
2012-07-20 09:30:00,204.77,204.77,203.61,203.97,46800.0,165.548,165.548,164.6102,164.9012,46800.0
2012-07-20 09:40:00,204.4,204.87,202.16,202.22,24300.0,165.2488,165.6288,163.4379,163.4864,24300.0
2012-07-20 09:50:00,202.29,203.68,202.21,203.6,28500.0,163.543,164.6668,163.4783,164.6021,28500.0
2012-07-20 10:00:00,203.42,204.65,203.23,204.53,24200.0,164.4566,165.451,164.303,165.3539,24200.0
2012-07-20 10:10:00,204.53,205.12,204.01,204.01,13400.0,165.3539,165.8309,164.9336,164.9336,13400.0
2012-07-20 10:20:00,204.14,204.49,203.82,204.0,18000.0,165.0386,165.3216,164.7799,164.9255,18000.0
2012-07-20 10:30:00,203.99,204.0,203.39,203.61,19200.0,164.9174,164.9255,164.4323,164.6102,19200.0
2012-07-20 10:40:00,203.61,203.73,203.41,203.6,13300.0,164.6102,164.7072,164.4485,164.6021,13300.0
2012-07-20 10:50:00,203.55,204.0,203.55,203.98,15500.0,164.5617,164.9255,164.5617,164.9093,15500.0
2012-07-20 11:00:00,204.12,204.61,203.92,204.26,10300.0,165.0225,165.4186,164.8608,165.1357,10300.0
2012-07-20 11:10:00,204.29,204.64,204.13,204.19,10700.0,165.1599,165.4429,165.0306,165.0791,10700.0
2012-07-20 11:20:00,204.19,205.01,204.1,205.01,7600.0,165.0791,165.742,165.0063,165.742,7600.0
2012-07-20 11:30:00,205.01,205.01,204.24,204.72,10700.0,165.742,165.742,165.1195,165.5076,10700.0
2012-07-20 11:40:00,204.75,204.75,204.21,204.67,6400.0,165.5318,165.5318,165.0952,165.4671,6400.0
2012-07-20 11:50:00,204.87,205.1,204.7,204.76,6800.0,165.6288,165.8148,165.4914,165.5399,6800.0
2012-07-20 12:00:00,204.77,205.04,204.44,204.5,13800.0,165.548,165.7663,165.2812,165.3297,13800.0
2012-07-20 12:10:00,204.52,204.79,204.46,204.53,7400.0,165.3459,165.5641,165.2974,165.3539,7400.0
2012-07-20 12:20:00,204.4,204.68,204.31,204.63,5000.0,165.2488,165.4752,165.1761,165.4348,5000.0
2012-07-20 12:30:00,204.58,204.58,204.02,204.18,7900.0,165.3944,165.3944,164.9416,165.071,7900.0
2012-07-20 12:40:00,204.18,204.68,204.18,204.68,6200.0,165.071,165.4752,165.071,165.4752,6200.0
2012-07-20 12:50:00,204.64,205.01,204.52,204.91,7800.0,165.4429,165.742,165.3459,165.6612,7800.0
2012-07-20 13:00:00,204.92,205.11,204.54,204.54,6900.0,165.6692,165.8229,165.362,165.362,6900.0
2012-07-20 13:10:00,204.63,204.92,204.54,204.63,4400.0,165.4348,165.6692,165.362,165.4348,4400.0
2012-07-20 13:20:00,204.62,204.66,204.22,204.48,7800.0,165.4267,165.459,165.1033,165.3135,7800.0
2012-07-20 13:30:00,204.48,205.11,204.48,204.94,5600.0,165.3135,165.8229,165.3135,165.6854,5600.0
2012-07-20 13:40:00,205.01,205.08,204.51,205.03,8800.0,165.742,165.7986,165.3378,165.7582,8800.0
2012-07-20 13:50:00,205.13,205.5,204.77,205.39,7300.0,165.839,166.1382,165.548,166.0492,7300.0
2012-07-20 14:00:00,205.39,205.39,204.92,204.92,8400.0,166.0492,166.0492,165.6692,165.6692,8400.0
2012-07-20 14:10:00,204.96,204.99,204.48,204.68,11100.0,165.7016,165.7258,165.3135,165.4752,11100.0
2012-07-20 14:20:00,204.72,204.75,204.24,204.45,10300.0,165.5076,165.5318,165.1195,165.2893,10300.0
2012-07-20 14:30:00,204.45,204.59,204.12,204.55,13700.0,165.2893,165.4025,165.0225,165.3701,13700.0
2012-07-20 14:40:00,204.55,204.99,204.38,204.95,10700.0,165.3701,165.7258,165.2327,165.6935,10700.0
2012-07-20 14:50:00,205.05,205.05,204.7,204.88,10200.0,165.7743,165.7743,165.4914,165.6369,10200.0
2012-07-20 15:00:00,204.88,204.88,204.2,204.48,12700.0,165.6369,165.6369,165.0872,165.3135,12700.0
2012-07-20 15:10:00,204.49,204.6,204.11,204.14,14100.0,165.3216,165.4105,165.0144,165.0386,14100.0
2012-07-20 15:20:00,204.19,204.23,203.65,203.65,19100.0,165.0791,165.1114,164.6425,164.6425,19100.0
2012-07-20 15:30:00,203.65,203.87,203.44,203.61,24200.0,164.6425,164.8204,164.4727,164.6102,24200.0
2012-07-20 15:40:00,203.61,204.55,203.47,204.42,52000.0,164.6102,165.3701,164.497,165.265,52000.0
2012-07-20 15:50:00,204.46,205.13,203.9,204.94,98200.0,165.2974,165.839,164.8446,165.6854,98200.0
2012-07-23 09:30:00,200.99,201.7,198.26,201.07,33700.0,162.492,163.066,160.2849,162.5567,33700.0
2012-07-23 09:40:00,201.13,203.04,200.57,203.04,10400.0,162.6052,164.1493,162.1525,164.1493,10400.0
2012-07-23 09:50:00,202.95,203.16,202.1,202.96,18900.0,164.0766,164.2464,163.3894,164.0847,18900.0
2012-07-23 10:00:00,202.74,202.96,202.34,202.65,13600.0,163.9068,164.0847,163.5834,163.834,13600.0
2012-07-23 10:10:00,202.66,202.92,201.9,202.22,12900.0,163.8421,164.0523,163.2277,163.4864,12900.0
2012-07-23 10:20:00,202.29,202.63,201.92,202.02,27000.0,163.543,163.8179,163.2439,163.3247,27000.0
2012-07-23 10:30:00,202.1,202.94,201.64,202.94,9400.0,163.3894,164.0685,163.0175,164.0685,9400.0
2012-07-23 10:40:00,202.96,203.82,202.96,203.57,10500.0,164.0847,164.7799,164.0847,164.5778,10500.0
2012-07-23 10:50:00,203.34,204.32,203.31,204.32,16700.0,164.3919,165.1842,164.3676,165.1842,16700.0
2012-07-23 11:00:00,204.33,204.37,203.79,204.12,7900.0,165.1923,165.2246,164.7557,165.0225,7900.0
2012-07-23 11:10:00,204.21,204.79,204.19,204.6,10700.0,165.0952,165.5641,165.0791,165.4105,10700.0
2012-07-23 11:20:00,204.65,204.8,204.55,204.8,8300.0,165.451,165.5722,165.3701,165.5722,8300.0
2012-07-23 11:30:00,204.8,204.95,204.16,204.16,6300.0,165.5722,165.6935,165.0548,165.0548,6300.0
2012-07-23 11:40:00,204.37,204.37,203.89,204.06,3700.0,165.2246,165.2246,164.8365,164.974,3700.0
2012-07-23 11:50:00,204.12,204.84,204.06,204.34,5600.0,165.0225,165.6046,164.974,165.2003,5600.0
2012-07-23 12:00:00,204.41,204.45,204.03,204.16,7400.0,165.2569,165.2893,164.9497,165.0548,7400.0
2012-07-23 12:10:00,204.22,204.22,203.57,203.78,4300.0,165.1033,165.1033,164.5778,164.7476,4300.0
2012-07-23 12:20:00,203.85,204.15,203.85,204.03,2600.0,164.8042,165.0467,164.8042,164.9497,2600.0
2012-07-23 12:30:00,204.0,204.0,203.63,203.76,3200.0,164.9255,164.9255,164.6263,164.7314,3200.0
2012-07-23 12:40:00,203.68,203.92,203.63,203.84,4600.0,164.6668,164.8608,164.6263,164.7961,4600.0
2012-07-23 12:50:00,203.95,204.02,203.7,203.79,7800.0,164.885,164.9416,164.6829,164.7557,7800.0
2012-07-23 13:00:00,203.72,203.92,203.72,203.92,2100.0,164.6991,164.8608,164.6991,164.8608,2100.0
2012-07-23 13:10:00,203.9,204.26,203.78,204.17,8600.0,164.8446,165.1357,164.7476,165.0629,8600.0
2012-07-23 13:20:00,204.14,204.21,203.95,204.09,2700.0,165.0386,165.0952,164.885,164.9982,2700.0
2012-07-23 13:30:00,204.04,204.09,203.9,204.02,5800.0,164.9578,164.9982,164.8446,164.9416,5800.0
2012-07-23 13:40:00,204.12,204.66,204.12,204.59,9100.0,165.0225,165.459,165.0225,165.4025,9100.0
2012-07-23 13:50:00,204.5,204.92,204.5,204.81,4400.0,165.3297,165.6692,165.3297,165.5803,4400.0
2012-07-23 14:00:00,204.73,205.16,204.5,204.5,7900.0,165.5156,165.8633,165.3297,165.3297,7900.0
2012-07-23 14:10:00,204.57,204.77,204.36,204.43,5400.0,165.3863,165.548,165.2165,165.2731,5400.0
2012-07-23 14:20:00,204.43,204.43,203.96,204.11,7700.0,165.2731,165.2731,164.8931,165.0144,7700.0
2012-07-23 14:30:00,204.11,204.18,203.88,204.08,8300.0,165.0144,165.071,164.8285,164.9901,8300.0
2012-07-23 14:40:00,204.1,204.3,204.01,204.26,3000.0,165.0063,165.168,164.9336,165.1357,3000.0
2012-07-23 14:50:00,204.26,204.26,203.78,204.0,7700.0,165.1357,165.1357,164.7476,164.9255,7700.0
2012-07-23 15:00:00,204.0,204.01,203.47,203.73,5900.0,164.9255,164.9336,164.497,164.7072,5900.0
2012-07-23 15:10:00,203.72,204.04,203.5,204.0,26900.0,164.6991,164.9578,164.5212,164.9255,26900.0
2012-07-23 15:20:00,203.99,205.35,203.98,205.15,24500.0,164.9174,166.0169,164.9093,165.8552,24500.0
2012-07-23 15:30:00,205.16,205.27,204.21,204.36,11200.0,165.8633,165.9522,165.0952,165.2165,11200.0
2012-07-23 15:40:00,204.22,204.47,203.92,204.26,13700.0,165.1033,165.3054,164.8608,165.1357,13700.0
2012-07-23 15:50:00,204.38,204.79,204.22,204.22,38100.0,165.2327,165.5641,165.1033,165.1033,38100.0
2012-07-24 09:30:00,205.0,205.49,204.35,204.51,27200.0,165.7339,166.1301,165.2084,165.3378,27200.0
2012-07-24 09:40:00,204.55,204.81,203.04,203.06,19500.0,165.3701,165.5803,164.1493,164.1655,19500.0
2012-07-24 09:50:00,203.05,203.8,202.63,202.93,25100.0,164.1574,164.7638,163.8179,164.0604,25100.0
2012-07-24 10:00:00,202.95,203.23,202.82,202.83,9300.0,164.0766,164.303,163.9715,163.9796,9300.0
2012-07-24 10:10:00,202.91,202.91,201.55,201.55,15300.0,164.0442,164.0442,162.9447,162.9447,15300.0
2012-07-24 10:20:00,201.31,201.83,201.24,201.24,8400.0,162.7507,163.1711,162.6941,162.6941,8400.0
2012-07-24 10:30:00,201.38,201.86,201.14,201.65,19800.0,162.8073,163.1954,162.6133,163.0256,19800.0
2012-07-24 10:40:00,201.61,201.87,201.16,201.24,27200.0,162.9933,163.2034,162.6294,162.6941,27200.0
2012-07-24 10:50:00,201.28,201.68,201.09,201.23,17200.0,162.7265,163.0498,162.5729,162.686,17200.0
2012-07-24 11:00:00,201.24,201.72,200.84,200.84,17900.0,162.6941,163.0822,162.3707,162.3707,17900.0
2012-07-24 11:10:00,200.9,201.21,200.62,201.21,6000.0,162.4192,162.6699,162.1929,162.6699,6000.0
2012-07-24 11:20:00,201.41,202.15,201.41,201.49,6300.0,162.8316,163.4298,162.8316,162.8962,6300.0
2012-07-24 11:30:00,201.34,201.43,199.98,199.99,10000.0,162.775,162.8477,161.6755,161.6835,10000.0
2012-07-24 11:40:00,199.98,200.23,199.71,200.0,9800.0,161.6755,161.8776,161.4572,161.6916,9800.0
2012-07-24 11:50:00,200.07,200.26,199.8,200.02,12400.0,161.7482,161.9018,161.5299,161.7078,12400.0
2012-07-24 12:00:00,199.92,199.92,199.06,199.39,11500.0,161.627,161.627,160.9317,161.1985,11500.0
2012-07-24 12:10:00,199.55,199.74,199.3,199.7,7700.0,161.3278,161.4814,161.1257,161.4491,7700.0
2012-07-24 12:20:00,199.54,199.54,198.64,199.01,7000.0,161.3197,161.3197,160.5921,160.8913,7000.0
2012-07-24 12:30:00,199.0,199.65,198.93,199.55,20300.0,160.8832,161.4087,160.8266,161.3278,20300.0
2012-07-24 12:40:00,199.53,199.71,199.25,199.25,12900.0,161.3117,161.4572,161.0853,161.0853,12900.0
2012-07-24 12:50:00,199.25,199.41,198.9,199.18,36800.0,161.0853,161.2146,160.8023,161.0287,36800.0
2012-07-24 13:00:00,199.19,199.46,198.87,198.87,25800.0,161.0368,161.2551,160.7781,160.7781,25800.0
2012-07-24 13:10:00,198.97,199.44,198.95,199.12,15100.0,160.8589,161.2389,160.8428,160.9802,15100.0
2012-07-24 13:20:00,198.97,199.21,198.65,198.8,13700.0,160.8589,161.053,160.6002,160.7215,13700.0
2012-07-24 13:30:00,198.9,198.9,198.3,198.6,27000.0,160.8023,160.8023,160.3173,160.5598,27000.0
2012-07-24 13:40:00,198.63,198.81,198.34,198.46,26100.0,160.584,160.7296,160.3496,160.4466,26100.0
2012-07-24 13:50:00,198.48,198.9,198.44,198.64,24700.0,160.4628,160.8023,160.4304,160.5921,24700.0
2012-07-24 14:00:00,198.58,198.61,198.1,198.36,15400.0,160.5436,160.5679,160.1556,160.3658,15400.0
2012-07-24 14:10:00,198.28,198.5,198.26,198.41,11400.0,160.3011,160.4789,160.2849,160.4062,11400.0
2012-07-24 14:20:00,198.44,198.5,197.35,197.37,18400.0,160.4304,160.4789,159.5492,159.5654,18400.0
2012-07-24 14:30:00,197.38,197.64,196.98,197.39,36300.0,159.5735,159.7837,159.2501,159.5816,36300.0
2012-07-24 14:40:00,197.37,197.4,196.81,196.88,28700.0,159.5654,159.5896,159.1127,159.1692,28700.0
2012-07-24 14:50:00,196.91,196.94,196.19,196.25,43800.0,159.1935,159.2178,158.6114,158.6599,43800.0
2012-07-24 15:00:00,196.25,196.51,195.78,195.78,43100.0,158.6599,158.8701,158.2799,158.2799,43100.0
2012-07-24 15:10:00,195.84,197.44,195.84,197.28,34600.0,158.3284,159.622,158.3284,159.4926,34600.0
2012-07-24 15:20:00,197.28,198.47,197.28,198.35,9800.0,159.4926,160.4547,159.4926,160.3577,9800.0
2012-07-24 15:30:00,198.58,198.58,197.85,198.52,13400.0,160.5436,160.5436,159.9534,160.4951,13400.0
2012-07-24 15:40:00,198.52,198.73,197.73,198.03,22400.0,160.4951,160.6649,159.8564,160.099,22400.0
2012-07-24 15:50:00,198.17,199.03,197.74,198.82,49700.0,160.2122,160.9074,159.8645,160.7377,49700.0
2012-07-25 09:30:00,199.83,201.53,199.57,201.05,16600.0,161.5542,162.9286,161.344,162.5405,16600.0
2012-07-25 09:40:00,201.13,201.29,199.26,199.94,10100.0,162.6052,162.7345,161.0934,161.6431,10100.0
2012-07-25 09:50:00,199.93,199.93,199.19,199.64,11200.0,161.635,161.635,161.0368,161.4006,11200.0
2012-07-25 10:00:00,199.49,199.54,197.95,198.46,11300.0,161.2793,161.3197,160.0343,160.4466,11300.0
2012-07-25 10:10:00,198.5,198.62,197.66,198.1,31500.0,160.4789,160.576,159.7998,160.1556,31500.0
2012-07-25 10:20:00,197.94,198.2,197.55,198.12,15900.0,160.0262,160.2364,159.7109,160.1717,15900.0
2012-07-25 10:30:00,198.02,198.35,197.64,198.35,7600.0,160.0909,160.3577,159.7837,160.3577,7600.0
2012-07-25 10:40:00,198.21,198.76,198.0,198.0,2300.0,160.2445,160.6891,160.0747,160.0747,2300.0
2012-07-25 10:50:00,198.01,198.32,197.5,197.88,14500.0,160.0828,160.3334,159.6705,159.9777,14500.0
2012-07-25 11:00:00,197.94,198.13,197.77,198.1,4600.0,160.0262,160.1798,159.8888,160.1556,4600.0
2012-07-25 11:10:00,198.05,198.74,198.05,198.46,5000.0,160.1151,160.673,160.1151,160.4466,5000.0
2012-07-25 11:20:00,198.71,198.88,198.09,198.63,4100.0,160.6487,160.7862,160.1475,160.584,4100.0
2012-07-25 11:30:00,198.32,198.78,198.27,198.74,5500.0,160.3334,160.7053,160.293,160.673,5500.0
2012-07-25 11:40:00,198.94,198.94,198.33,198.48,6100.0,160.8347,160.8347,160.3415,160.4628,6100.0
2012-07-25 11:50:00,198.48,198.73,198.22,198.72,6100.0,160.4628,160.6649,160.2526,160.6568,6100.0
2012-07-25 12:00:00,198.69,199.01,198.55,198.55,18700.0,160.6326,160.8913,160.5194,160.5194,18700.0
2012-07-25 12:10:00,198.32,198.44,197.92,197.96,3400.0,160.3334,160.4304,160.01,160.0424,3400.0
2012-07-25 12:20:00,197.98,198.37,197.86,197.93,5900.0,160.0585,160.3738,159.9615,160.0181,5900.0
2012-07-25 12:30:00,197.81,198.4,197.81,198.38,2900.0,159.9211,160.3981,159.9211,160.3819,2900.0
2012-07-25 12:40:00,198.42,198.63,198.12,198.59,6700.0,160.4143,160.584,160.1717,160.5517,6700.0
2012-07-25 12:50:00,198.48,198.51,198.26,198.42,4600.0,160.4628,160.487,160.2849,160.4143,4600.0
2012-07-25 13:00:00,198.35,198.88,198.19,198.75,6300.0,160.3577,160.7862,160.2283,160.6811,6300.0
2012-07-25 13:10:00,198.75,198.96,198.59,198.96,3600.0,160.6811,160.8508,160.5517,160.8508,3600.0
2012-07-25 13:20:00,199.08,199.76,199.05,199.73,3500.0,160.9479,161.4976,160.9236,161.4733,3500.0
2012-07-25 13:30:00,199.77,199.91,199.36,199.8,4700.0,161.5057,161.6189,161.1742,161.5299,4700.0
2012-07-25 13:40:00,199.81,199.98,199.34,199.37,6600.0,161.538,161.6755,161.1581,161.1823,6600.0
2012-07-25 13:50:00,199.38,199.8,199.38,199.77,2000.0,161.1904,161.5299,161.1904,161.5057,2000.0
2012-07-25 14:00:00,199.98,200.01,199.66,199.96,4600.0,161.6755,161.6997,161.4168,161.6593,4600.0
2012-07-25 14:10:00,200.0,200.38,200.0,200.38,8800.0,161.6916,161.9988,161.6916,161.9988,8800.0
2012-07-25 14:20:00,200.4,200.5,200.09,200.19,5700.0,162.015,162.0959,161.7644,161.8452,5700.0
2012-07-25 14:30:00,200.19,200.65,200.08,200.08,4700.0,161.8452,162.2171,161.7563,161.7563,4700.0
2012-07-25 14:40:00,200.02,200.6,199.9,200.4,12000.0,161.7078,162.1767,161.6108,162.015,12000.0
2012-07-25 14:50:00,200.4,200.7,200.16,200.16,10700.0,162.015,162.2576,161.821,161.821,10700.0
2012-07-25 15:00:00,200.16,200.41,200.0,200.2,5900.0,161.821,162.0231,161.6916,161.8533,5900.0
2012-07-25 15:10:00,200.21,200.21,199.6,199.82,8600.0,161.8614,161.8614,161.3682,161.5461,8600.0
2012-07-25 15:20:00,199.87,199.87,199.4,199.66,6400.0,161.5865,161.5865,161.2066,161.4168,6400.0
2012-07-25 15:30:00,199.62,199.62,199.15,199.34,12800.0,161.3844,161.3844,161.0044,161.1581,12800.0
2012-07-25 15:40:00,199.34,199.78,199.01,199.59,14900.0,161.1581,161.5138,160.8913,161.3602,14900.0
2012-07-25 15:50:00,199.6,199.82,199.06,199.21,71400.0,161.3682,161.5461,160.9317,161.053,71400.0
2012-07-26 09:30:00,202.33,208.71,202.01,202.15,19700.0,163.5753,168.7333,163.3166,163.4298,19700.0
2012-07-26 09:40:00,201.89,202.3,200.71,201.48,21100.0,163.2196,163.5511,162.2656,162.8882,21100.0
2012-07-26 09:50:00,201.5,202.08,201.3,201.55,15100.0,162.9043,163.3732,162.7426,162.9447,15100.0
2012-07-26 10:00:00,201.5,202.01,201.34,201.76,12700.0,162.9043,163.3166,162.775,163.1145,12700.0
2012-07-26 10:10:00,201.84,201.84,201.23,201.5,17400.0,163.1792,163.1792,162.686,162.9043,17400.0
2012-07-26 10:20:00,201.65,202.3,201.52,202.05,12300.0,163.0256,163.5511,162.9205,163.349,12300.0
2012-07-26 10:30:00,202.03,202.22,200.44,200.55,8900.0,163.3328,163.4864,162.0474,162.1363,8900.0
2012-07-26 10:40:00,200.5,201.21,200.5,201.2,4700.0,162.0959,162.6699,162.0959,162.6618,4700.0
2012-07-26 10:50:00,201.25,201.59,201.19,201.59,4300.0,162.7022,162.9771,162.6537,162.9771,4300.0
2012-07-26 11:00:00,201.58,201.66,201.01,201.1,9000.0,162.969,163.0337,162.5082,162.5809,9000.0
2012-07-26 11:10:00,201.15,201.68,201.15,201.68,3100.0,162.6214,163.0498,162.6214,163.0498,3100.0
2012-07-26 11:20:00,201.72,201.72,200.74,200.86,17100.0,163.0822,163.0822,162.2899,162.3869,17100.0
2012-07-26 11:30:00,200.86,200.9,199.92,199.92,16400.0,162.3869,162.4192,161.627,161.627,16400.0
2012-07-26 11:40:00,199.9,199.9,199.13,199.49,10100.0,161.6108,161.6108,160.9883,161.2793,10100.0
2012-07-26 11:50:00,199.6,199.97,199.55,199.8,5500.0,161.3682,161.6674,161.3278,161.5299,5500.0
2012-07-26 12:00:00,199.57,199.82,199.4,199.82,1900.0,161.344,161.5461,161.2066,161.5461,1900.0
2012-07-26 12:10:00,199.88,199.94,199.68,199.76,4000.0,161.5946,161.6431,161.4329,161.4976,4000.0
2012-07-26 12:20:00,199.78,200.26,199.74,200.2,5400.0,161.5138,161.9018,161.4814,161.8533,5400.0
2012-07-26 12:30:00,200.09,200.16,199.88,200.08,2000.0,161.7644,161.821,161.5946,161.7563,2000.0
2012-07-26 12:40:00,200.34,200.46,199.93,200.02,4600.0,161.9665,162.0635,161.635,161.7078,4600.0
2012-07-26 12:50:00,199.98,200.6,199.86,200.6,3400.0,161.6755,162.1767,161.5784,162.1767,3400.0
2012-07-26 13:00:00,200.85,201.07,200.85,200.98,2400.0,162.3788,162.5567,162.3788,162.4839,2400.0
2012-07-26 13:10:00,200.88,201.16,200.7,201.08,10600.0,162.4031,162.6294,162.2576,162.5648,10600.0
2012-07-26 13:20:00,201.18,201.51,200.59,201.21,5100.0,162.6456,162.9124,162.1686,162.6699,5100.0
2012-07-26 13:30:00,201.36,202.03,201.13,201.99,22100.0,162.7911,163.3328,162.6052,163.3005,22100.0
2012-07-26 13:40:00,202.0,202.12,201.9,201.94,9300.0,163.3085,163.4056,163.2277,163.26,9300.0
2012-07-26 13:50:00,201.94,202.21,201.89,202.06,11200.0,163.26,163.4783,163.2196,163.3571,11200.0
2012-07-26 14:00:00,202.05,202.3,202.04,202.22,6300.0,163.349,163.5511,163.3409,163.4864,6300.0
2012-07-26 14:10:00,202.2,202.48,201.8,201.81,14100.0,163.4702,163.6966,163.1469,163.1549,14100.0
2012-07-26 14:20:00,201.86,201.95,201.57,201.6,6100.0,163.1954,163.2681,162.9609,162.9852,6100.0
2012-07-26 14:30:00,201.85,201.99,201.76,201.94,1500.0,163.1873,163.3005,163.1145,163.26,1500.0
2012-07-26 14:40:00,201.93,202.09,201.89,201.95,1500.0,163.252,163.3813,163.2196,163.2681,1500.0
2012-07-26 14:50:00,202.12,202.32,201.98,202.06,4600.0,163.4056,163.5673,163.2924,163.3571,4600.0
2012-07-26 15:00:00,202.14,202.14,201.81,201.81,4100.0,163.4217,163.4217,163.1549,163.1549,4100.0
2012-07-26 15:10:00,201.9,202.19,201.9,202.0,6200.0,163.2277,163.4622,163.2277,163.3085,6200.0
2012-07-26 15:20:00,201.87,202.13,201.79,202.04,4400.0,163.2034,163.4136,163.1388,163.3409,4400.0
2012-07-26 15:30:00,202.1,202.36,202.03,202.29,5300.0,163.3894,163.5996,163.3328,163.543,5300.0
2012-07-26 15:40:00,202.16,202.6,202.14,202.28,15300.0,163.4379,163.7936,163.4217,163.5349,15300.0
2012-07-26 15:50:00,202.45,202.54,201.97,202.29,22800.0,163.6724,163.7451,163.2843,163.543,22800.0
2012-07-27 09:30:00,203.49,203.93,202.61,203.92,9200.0,164.5132,164.8689,163.8017,164.8608,9200.0
2012-07-27 09:40:00,203.68,203.68,202.87,203.18,4700.0,164.6668,164.6668,164.0119,164.2625,4700.0
2012-07-27 09:50:00,203.2,204.15,203.2,203.7,4500.0,164.2787,165.0467,164.2787,164.6829,4500.0
2012-07-27 10:00:00,204.03,205.0,204.03,204.87,14400.0,164.9497,165.7339,164.9497,165.6288,14400.0
2012-07-27 10:10:00,204.71,204.93,204.4,204.5,11100.0,165.4995,165.6773,165.2488,165.3297,11100.0
2012-07-27 10:20:00,204.41,204.47,203.88,203.96,12700.0,165.2569,165.3054,164.8285,164.8931,12700.0
2012-07-27 10:30:00,203.98,204.11,203.95,203.95,1400.0,164.9093,165.0144,164.885,164.885,1400.0
2012-07-27 10:40:00,203.94,204.42,203.83,204.42,3600.0,164.877,165.265,164.788,165.265,3600.0
2012-07-27 10:50:00,204.34,204.61,204.26,204.59,4900.0,165.2003,165.4186,165.1357,165.4025,4900.0
2012-07-27 11:00:00,204.57,204.73,204.42,204.42,4500.0,165.3863,165.5156,165.265,165.265,4500.0
2012-07-27 11:10:00,204.4,204.57,204.28,204.57,4000.0,165.2488,165.3863,165.1518,165.3863,4000.0
2012-07-27 11:20:00,204.6,204.7,204.37,204.5,3300.0,165.4105,165.4914,165.2246,165.3297,3300.0
2012-07-27 11:30:00,204.49,204.6,204.23,204.23,6200.0,165.3216,165.4105,165.1114,165.1114,6200.0
2012-07-27 11:40:00,204.25,204.27,204.08,204.08,3200.0,165.1276,165.1437,164.9901,164.9901,3200.0
2012-07-27 11:50:00,204.13,204.45,204.1,204.45,5600.0,165.0306,165.2893,165.0063,165.2893,5600.0
2012-07-27 12:00:00,204.39,204.43,204.15,204.25,3200.0,165.2408,165.2731,165.0467,165.1276,3200.0
2012-07-27 12:10:00,204.18,204.64,204.18,204.64,4000.0,165.071,165.4429,165.071,165.4429,4000.0
2012-07-27 12:20:00,204.58,204.83,204.52,204.61,7300.0,165.3944,165.5965,165.3459,165.4186,7300.0
2012-07-27 12:30:00,204.75,204.92,204.68,204.68,5400.0,165.5318,165.6692,165.4752,165.4752,5400.0
2012-07-27 12:40:00,204.63,204.63,204.48,204.51,2900.0,165.4348,165.4348,165.3135,165.3378,2900.0
2012-07-27 12:50:00,204.49,204.51,204.42,204.49,3200.0,165.3216,165.3378,165.265,165.3216,3200.0
2012-07-27 13:00:00,204.5,204.81,204.5,204.69,2300.0,165.3297,165.5803,165.3297,165.4833,2300.0
2012-07-27 13:10:00,204.82,204.82,204.62,204.76,3800.0,165.5884,165.5884,165.4267,165.5399,3800.0
2012-07-27 13:20:00,204.76,206.19,204.65,206.16,13800.0,165.5399,166.696,165.451,166.6717,13800.0
2012-07-27 13:30:00,206.2,207.35,206.2,207.21,18000.0,166.7041,167.6338,166.7041,167.5206,18000.0
2012-07-27 13:40:00,207.29,207.32,206.36,206.43,17400.0,167.5853,167.6095,166.8334,166.89,17400.0
2012-07-27 13:50:00,206.4,207.11,206.36,207.09,11300.0,166.8658,167.4398,166.8334,167.4236,11300.0
2012-07-27 14:00:00,207.03,207.17,206.45,207.0,18700.0,167.3751,167.4883,166.9062,167.3508,18700.0
2012-07-27 14:10:00,206.98,207.18,206.83,206.94,19100.0,167.3347,167.4964,167.2134,167.3023,19100.0
2012-07-27 14:20:00,206.94,207.24,206.9,207.21,15800.0,167.3023,167.5449,167.27,167.5206,15800.0
2012-07-27 14:30:00,207.2,207.7,207.13,207.51,12800.0,167.5125,167.9168,167.4559,167.7632,12800.0
2012-07-27 14:40:00,207.58,207.79,207.36,207.56,10300.0,167.8197,167.9895,167.6419,167.8036,10300.0
2012-07-27 14:50:00,207.67,207.74,207.47,207.65,8200.0,167.8925,167.9491,167.7308,167.8763,8200.0
2012-07-27 15:00:00,207.68,207.9,207.49,207.75,13100.0,167.9006,168.0785,167.747,167.9572,13100.0
2012-07-27 15:10:00,207.74,207.8,207.52,207.62,12200.0,167.9491,167.9976,167.7712,167.8521,12200.0
2012-07-27 15:20:00,207.62,207.77,207.31,207.67,12400.0,167.8521,167.9734,167.6015,167.8925,12400.0
2012-07-27 15:30:00,207.67,207.94,207.44,207.77,31900.0,167.8925,168.1108,167.7066,167.9734,31900.0
2012-07-27 15:40:00,207.8,207.94,207.36,207.57,24600.0,167.9976,168.1108,167.6419,167.8117,24600.0
2012-07-27 15:50:00,207.57,207.83,207.43,207.76,109200.0,167.8117,168.0219,167.6985,167.9653,109200.0
2012-07-30 09:30:00,208.16,208.6,207.48,207.68,14300.0,168.2887,168.6444,167.7389,167.9006,14300.0
2012-07-30 09:40:00,207.32,207.54,206.91,207.54,15700.0,167.6095,167.7874,167.2781,167.7874,15700.0
2012-07-30 09:50:00,207.41,208.22,207.06,208.18,23300.0,167.6823,168.3372,167.3993,168.3048,23300.0
2012-07-30 10:00:00,208.04,208.27,207.8,208.12,9600.0,168.1916,168.3776,167.9976,168.2563,9600.0
2012-07-30 10:10:00,208.09,208.27,208.03,208.22,8800.0,168.2321,168.3776,168.1836,168.3372,8800.0
2012-07-30 10:20:00,208.2,208.71,208.02,208.1,8600.0,168.321,168.7333,168.1755,168.2401,8600.0
2012-07-30 10:30:00,208.11,208.11,207.6,207.98,17800.0,168.2482,168.2482,167.8359,168.1431,17800.0
2012-07-30 10:40:00,208.0,208.08,206.87,207.03,27200.0,168.1593,168.224,167.2457,167.3751,27200.0
2012-07-30 10:50:00,207.03,207.03,205.67,205.81,19000.0,167.3751,167.3751,166.2756,166.3888,19000.0
2012-07-30 11:00:00,205.81,207.11,205.81,206.97,5100.0,166.3888,167.4398,166.3888,167.3266,5100.0
2012-07-30 11:10:00,206.95,206.95,206.24,206.25,4200.0,167.3104,167.3104,166.7364,166.7445,4200.0
2012-07-30 11:20:00,206.3,206.5,206.17,206.38,6600.0,166.7849,166.9466,166.6798,166.8496,6600.0
2012-07-30 11:30:00,206.44,206.48,206.06,206.39,4500.0,166.8981,166.9304,166.5909,166.8577,4500.0
2012-07-30 11:40:00,206.41,206.77,206.16,206.71,22500.0,166.8738,167.1649,166.6717,167.1164,22500.0
2012-07-30 11:50:00,206.72,206.92,206.7,206.8,3900.0,167.1245,167.2862,167.1083,167.1891,3900.0
2012-07-30 12:00:00,206.79,206.99,206.42,206.99,21200.0,167.1811,167.3428,166.8819,167.3428,21200.0
2012-07-30 12:10:00,206.93,206.94,206.59,206.76,5100.0,167.2942,167.3023,167.0194,167.1568,5100.0
2012-07-30 12:20:00,206.76,206.97,206.73,206.97,5000.0,167.1568,167.3266,167.1326,167.3266,5000.0
2012-07-30 12:30:00,206.94,207.02,206.82,206.87,3100.0,167.3023,167.367,167.2053,167.2457,3100.0
2012-07-30 12:40:00,206.88,207.37,206.84,207.28,8100.0,167.2538,167.65,167.2215,167.5772,8100.0
2012-07-30 12:50:00,207.36,207.78,207.18,207.18,6300.0,167.6419,167.9814,167.4964,167.4964,6300.0
2012-07-30 13:00:00,207.27,207.64,207.19,207.63,6200.0,167.5691,167.8683,167.5044,167.8602,6200.0
2012-07-30 13:10:00,207.59,207.67,207.51,207.58,6000.0,167.8278,167.8925,167.7632,167.8197,6000.0
2012-07-30 13:20:00,207.64,208.08,207.54,208.01,10300.0,167.8683,168.224,167.7874,168.1674,10300.0
2012-07-30 13:30:00,208.03,208.19,207.86,207.86,11600.0,168.1836,168.3129,168.0461,168.0461,11600.0
2012-07-30 13:40:00,208.0,208.1,207.57,207.87,20200.0,168.1593,168.2401,167.8117,168.0542,20200.0
2012-07-30 13:50:00,207.79,208.02,207.72,207.8,4000.0,167.9895,168.1755,167.9329,167.9976,4000.0
2012-07-30 14:00:00,207.79,207.79,207.35,207.45,9000.0,167.9895,167.9895,167.6338,167.7146,9000.0
2012-07-30 14:10:00,207.43,207.72,207.43,207.68,7000.0,167.6985,167.9329,167.6985,167.9006,7000.0
2012-07-30 14:20:00,207.73,207.99,207.28,207.78,7600.0,167.941,168.1512,167.5772,167.9814,7600.0
2012-07-30 14:30:00,207.89,207.95,207.69,207.95,8300.0,168.0704,168.1189,167.9087,168.1189,8300.0
2012-07-30 14:40:00,207.94,208.15,207.65,207.65,7800.0,168.1108,168.2806,167.8763,167.8763,7800.0
2012-07-30 14:50:00,207.67,207.94,207.23,207.83,10900.0,167.8925,168.1108,167.5368,168.0219,10900.0
2012-07-30 15:00:00,207.91,207.98,207.41,207.41,14800.0,168.0865,168.1431,167.6823,167.6823,14800.0
2012-07-30 15:10:00,207.48,207.78,207.29,207.61,16200.0,167.7389,167.9814,167.5853,167.844,16200.0
2012-07-30 15:20:00,207.54,207.9,207.52,207.9,15800.0,167.7874,168.0785,167.7712,168.0785,15800.0
2012-07-30 15:30:00,207.95,208.05,207.28,207.54,25200.0,168.1189,168.1997,167.5772,167.7874,25200.0
2012-07-30 15:40:00,207.55,207.83,207.09,207.37,22100.0,167.7955,168.0219,167.4236,167.65,22100.0
2012-07-30 15:50:00,207.44,207.68,207.24,207.6,29700.0,167.7066,167.9006,167.5449,167.8359,29700.0
2012-07-31 09:30:00,207.96,207.96,205.33,205.45,18600.0,168.127,168.127,166.0007,166.0977,18600.0
2012-07-31 09:40:00,205.45,205.86,205.24,205.73,10000.0,166.0977,166.4292,165.928,166.3241,10000.0
2012-07-31 09:50:00,205.6,205.69,204.84,205.55,8200.0,166.219,166.2918,165.6046,166.1786,8200.0
2012-07-31 10:00:00,205.93,206.47,205.71,206.33,12500.0,166.4858,166.9224,166.3079,166.8092,12500.0
2012-07-31 10:10:00,206.41,206.95,206.28,206.92,7000.0,166.8738,167.3104,166.7688,167.2862,7000.0
2012-07-31 10:20:00,206.78,207.21,206.26,206.39,10300.0,167.173,167.5206,166.7526,166.8577,10300.0
2012-07-31 10:30:00,206.48,206.65,206.27,206.41,5000.0,166.9304,167.0679,166.7607,166.8738,5000.0
2012-07-31 10:40:00,206.34,206.79,206.34,206.79,4200.0,166.8173,167.1811,166.8173,167.1811,4200.0
2012-07-31 10:50:00,206.58,206.61,205.43,205.43,23200.0,167.0113,167.0355,166.0816,166.0816,23200.0
2012-07-31 11:00:00,205.42,205.42,204.99,205.36,15400.0,166.0735,166.0735,165.7258,166.025,15400.0
2012-07-31 11:10:00,205.4,205.92,205.36,205.39,4700.0,166.0573,166.4777,166.025,166.0492,4700.0
2012-07-31 11:20:00,205.55,205.99,205.55,205.99,4500.0,166.1786,166.5343,166.1786,166.5343,4500.0
2012-07-31 11:30:00,205.97,205.99,205.7,205.7,3900.0,166.5181,166.5343,166.2998,166.2998,3900.0
2012-07-31 11:40:00,205.67,206.16,205.64,206.16,5700.0,166.2756,166.6717,166.2513,166.6717,5700.0
2012-07-31 11:50:00,206.2,206.26,205.74,205.83,4300.0,166.7041,166.7526,166.3322,166.4049,4300.0
2012-07-31 12:00:00,205.83,205.83,205.02,205.37,7000.0,166.4049,166.4049,165.7501,166.0331,7000.0
2012-07-31 12:10:00,205.2,205.2,204.9,204.94,1500.0,165.8956,165.8956,165.6531,165.6854,1500.0
2012-07-31 12:20:00,205.0,205.25,204.94,205.06,3900.0,165.7339,165.936,165.6854,165.7824,3900.0
2012-07-31 12:30:00,205.02,205.24,204.93,205.14,1500.0,165.7501,165.928,165.6773,165.8471,1500.0
2012-07-31 12:40:00,205.09,205.11,204.82,204.96,7000.0,165.8067,165.8229,165.5884,165.7016,7000.0
2012-07-31 12:50:00,205.01,205.18,204.68,204.78,3300.0,165.742,165.8794,165.4752,165.5561,3300.0
2012-07-31 13:00:00,204.85,204.89,204.62,204.89,4700.0,165.6127,165.645,165.4267,165.645,4700.0
2012-07-31 13:10:00,204.82,204.91,204.67,204.72,5600.0,165.5884,165.6612,165.4671,165.5076,5600.0
2012-07-31 13:20:00,204.76,205.15,204.67,205.15,5200.0,165.5399,165.8552,165.4671,165.8552,5200.0
2012-07-31 13:30:00,205.16,205.26,205.02,205.22,3600.0,165.8633,165.9441,165.7501,165.9118,3600.0
2012-07-31 13:40:00,205.22,205.38,204.95,204.96,3000.0,165.9118,166.0411,165.6935,165.7016,3000.0
2012-07-31 13:50:00,204.73,204.8,204.56,204.56,4300.0,165.5156,165.5722,165.3782,165.3782,4300.0
2012-07-31 14:00:00,204.56,204.87,204.48,204.7,9400.0,165.3782,165.6288,165.3135,165.4914,9400.0
2012-07-31 14:10:00,204.73,204.97,204.71,204.85,5200.0,165.5156,165.7097,165.4995,165.6127,5200.0
2012-07-31 14:20:00,204.9,205.04,204.71,204.93,6800.0,165.6531,165.7663,165.4995,165.6773,6800.0
2012-07-31 14:30:00,204.83,205.02,204.76,204.84,6700.0,165.5965,165.7501,165.5399,165.6046,6700.0
2012-07-31 14:40:00,204.78,205.14,204.78,204.99,7000.0,165.5561,165.8471,165.5561,165.7258,7000.0
2012-07-31 14:50:00,204.98,205.13,204.68,204.83,4600.0,165.7178,165.839,165.4752,165.5965,4600.0
2012-07-31 15:00:00,204.84,204.96,204.62,204.73,6800.0,165.6046,165.7016,165.4267,165.5156,6800.0
2012-07-31 15:10:00,204.68,204.95,204.58,204.95,7800.0,165.4752,165.6935,165.3944,165.6935,7800.0
2012-07-31 15:20:00,204.94,205.01,204.71,204.78,8800.0,165.6854,165.742,165.4995,165.5561,8800.0
2012-07-31 15:30:00,204.84,205.0,204.5,204.52,12000.0,165.6046,165.7339,165.3297,165.3459,12000.0
2012-07-31 15:40:00,204.51,204.96,204.34,204.92,27500.0,165.3378,165.7016,165.2003,165.6692,27500.0
2012-07-31 15:50:00,204.89,205.16,204.65,204.82,55400.0,165.645,165.8633,165.451,165.5884,55400.0
2012-08-01 09:30:00,205.81,205.92,204.67,205.76,9200.0,166.3888,166.4777,165.4671,166.3484,9200.0
2012-08-01 09:40:00,205.8,205.95,204.84,205.0,4300.0,166.3807,166.502,165.6046,165.7339,4300.0
2012-08-01 09:50:00,205.06,205.95,204.79,205.03,10700.0,165.7824,166.502,165.5641,165.7582,10700.0
2012-08-01 10:00:00,204.82,205.81,204.79,205.6,17000.0,165.5884,166.3888,165.5641,166.219,17000.0
2012-08-01 10:10:00,205.43,205.61,205.27,205.28,12200.0,166.0816,166.2271,165.9522,165.9603,12200.0
2012-08-01 10:20:00,205.28,205.5,205.2,205.29,10200.0,165.9603,166.1382,165.8956,165.9684,10200.0
2012-08-01 10:30:00,205.27,205.3,204.73,204.85,14500.0,165.9522,165.9765,165.5156,165.6127,14500.0
2012-08-01 10:40:00,204.85,205.22,204.64,205.2,6500.0,165.6127,165.9118,165.4429,165.8956,6500.0
2012-08-01 10:50:00,205.31,205.51,205.0,205.05,4600.0,165.9845,166.1462,165.7339,165.7743,4600.0
2012-08-01 11:00:00,205.24,205.24,204.63,205.2,6200.0,165.928,165.928,165.4348,165.8956,6200.0
2012-08-01 11:10:00,205.3,205.37,204.61,204.71,3200.0,165.9765,166.0331,165.4186,165.4995,3200.0
2012-08-01 11:20:00,204.87,205.34,204.76,205.34,5100.0,165.6288,166.0088,165.5399,166.0088,5100.0
2012-08-01 11:30:00,205.22,205.27,204.5,204.5,4500.0,165.9118,165.9522,165.3297,165.3297,4500.0
2012-08-01 11:40:00,204.72,205.4,204.59,204.94,4100.0,165.5076,166.0573,165.4025,165.6854,4100.0
2012-08-01 11:50:00,204.98,205.35,204.98,205.2,2300.0,165.7178,166.0169,165.7178,165.8956,2300.0
2012-08-01 12:00:00,205.31,205.36,204.77,205.12,5600.0,165.9845,166.025,165.548,165.8309,5600.0
2012-08-01 12:10:00,205.13,205.13,204.75,204.93,7000.0,165.839,165.839,165.5318,165.6773,7000.0
2012-08-01 12:20:00,204.97,205.27,204.67,204.67,5400.0,165.7097,165.9522,165.4671,165.4671,5400.0
2012-08-01 12:30:00,204.75,205.16,204.75,205.11,4300.0,165.5318,165.8633,165.5318,165.8229,4300.0
2012-08-01 12:40:00,205.15,205.16,204.75,204.89,2800.0,165.8552,165.8633,165.5318,165.645,2800.0
2012-08-01 12:50:00,204.75,204.86,204.42,204.44,32300.0,165.5318,165.6207,165.265,165.2812,32300.0
2012-08-01 13:00:00,204.54,204.75,204.0,204.01,19400.0,165.362,165.5318,164.9255,164.9336,19400.0
2012-08-01 13:10:00,204.1,204.29,203.83,203.89,11100.0,165.0063,165.1599,164.788,164.8365,11100.0
2012-08-01 13:20:00,203.94,204.35,203.93,204.0,3100.0,164.877,165.2084,164.8689,164.9255,3100.0
2012-08-01 13:30:00,204.19,204.19,203.94,203.94,4400.0,165.0791,165.0791,164.877,164.877,4400.0
2012-08-01 13:40:00,203.93,204.49,203.93,204.33,4200.0,164.8689,165.3216,164.8689,165.1923,4200.0
2012-08-01 13:50:00,204.21,204.3,203.72,203.72,3100.0,165.0952,165.168,164.6991,164.6991,3100.0
2012-08-01 14:00:00,203.73,203.86,203.45,203.67,9200.0,164.7072,164.8123,164.4808,164.6587,9200.0
2012-08-01 14:10:00,203.68,203.73,202.2,202.9,25700.0,164.6668,164.7072,163.4702,164.0362,25700.0
2012-08-01 14:20:00,202.9,203.76,202.76,203.76,14400.0,164.0362,164.7314,163.923,164.7314,14400.0
2012-08-01 14:30:00,203.9,203.9,203.32,203.68,7000.0,164.8446,164.8446,164.3757,164.6668,7000.0
2012-08-01 14:40:00,203.57,203.95,203.21,203.21,8700.0,164.5778,164.885,164.2868,164.2868,8700.0
2012-08-01 14:50:00,203.31,203.72,203.13,203.31,11000.0,164.3676,164.6991,164.2221,164.3676,11000.0
2012-08-01 15:00:00,203.37,203.7,203.13,203.55,7300.0,164.4161,164.6829,164.2221,164.5617,7300.0
2012-08-01 15:10:00,203.63,203.63,203.01,203.37,14800.0,164.6263,164.6263,164.1251,164.4161,14800.0
2012-08-01 15:20:00,203.3,204.0,203.13,203.93,13700.0,164.3595,164.9255,164.2221,164.8689,13700.0
2012-08-01 15:30:00,204.0,204.14,203.46,203.77,20100.0,164.9255,165.0386,164.4889,164.7395,20100.0
2012-08-01 15:40:00,203.87,204.07,203.43,203.53,19200.0,164.8204,164.9821,164.4646,164.5455,19200.0
2012-08-01 15:50:00,203.5,204.1,202.96,202.96,33100.0,164.5212,165.0063,164.0847,164.0847,33100.0
2012-08-02 09:30:00,202.62,202.62,200.47,202.26,12800.0,163.8098,163.8098,162.0716,163.5187,12800.0
2012-08-02 09:40:00,202.29,203.19,201.35,203.19,11600.0,163.543,164.2706,162.7831,164.2706,11600.0
2012-08-02 09:50:00,203.01,203.68,202.52,203.45,13700.0,164.1251,164.6668,163.7289,164.4808,13700.0
2012-08-02 10:00:00,203.31,204.42,203.17,204.34,13900.0,164.3676,165.265,164.2544,165.2003,13900.0
2012-08-02 10:10:00,204.25,204.34,203.6,203.86,13600.0,165.1276,165.2003,164.6021,164.8123,13600.0
2012-08-02 10:20:00,203.86,205.22,203.86,204.83,10800.0,164.8123,165.9118,164.8123,165.5965,10800.0
2012-08-02 10:30:00,204.83,205.11,203.47,203.52,8700.0,165.5965,165.8229,164.497,164.5374,8700.0
2012-08-02 10:40:00,203.54,204.06,203.37,203.86,5600.0,164.5536,164.974,164.4161,164.8123,5600.0
2012-08-02 10:50:00,203.94,203.94,202.67,203.0,6400.0,164.877,164.877,163.8502,164.117,6400.0
2012-08-02 11:00:00,203.18,203.18,201.87,201.87,8000.0,164.2625,164.2625,163.2034,163.2034,8000.0
2012-08-02 11:10:00,201.95,202.41,201.58,201.58,8100.0,163.2681,163.64,162.969,162.969,8100.0
2012-08-02 11:20:00,201.64,202.08,201.23,202.08,10100.0,163.0175,163.3732,162.686,163.3732,10100.0
2012-08-02 11:30:00,201.3,201.6,200.83,201.04,6800.0,162.7426,162.9852,162.3627,162.5324,6800.0
2012-08-02 11:40:00,201.1,201.35,200.7,200.86,6300.0,162.5809,162.7831,162.2576,162.3869,6300.0
2012-08-02 11:50:00,200.83,201.2,200.59,201.2,4300.0,162.3627,162.6618,162.1686,162.6618,4300.0
2012-08-02 12:00:00,201.21,201.45,200.71,200.88,6100.0,162.6699,162.8639,162.2656,162.4031,6100.0
2012-08-02 12:10:00,201.05,201.06,200.64,200.95,7200.0,162.5405,162.5486,162.209,162.4597,7200.0
2012-08-02 12:20:00,201.12,201.12,200.44,200.44,8300.0,162.5971,162.5971,162.0474,162.0474,8300.0
2012-08-02 12:30:00,200.34,200.44,199.6,200.27,9400.0,161.9665,162.0474,161.3682,161.9099,9400.0
2012-08-02 12:40:00,200.46,200.83,200.24,200.65,9700.0,162.0635,162.3627,161.8857,162.2171,9700.0
2012-08-02 12:50:00,200.61,201.03,200.18,200.85,7600.0,162.1848,162.5243,161.8372,162.3788,7600.0
2012-08-02 13:00:00,200.87,200.91,200.44,200.89,11600.0,162.395,162.4273,162.0474,162.4112,11600.0
2012-08-02 13:10:00,200.92,201.07,200.27,200.29,9800.0,162.4354,162.5567,161.9099,161.9261,9800.0
2012-08-02 13:20:00,200.48,200.7,200.25,200.33,8600.0,162.0797,162.2576,161.8937,161.9584,8600.0
2012-08-02 13:30:00,200.34,200.48,200.09,200.25,10300.0,161.9665,162.0797,161.7644,161.8937,10300.0
2012-08-02 13:40:00,200.25,200.65,200.02,200.39,9800.0,161.8937,162.2171,161.7078,162.0069,9800.0
2012-08-02 13:50:00,200.25,200.5,199.87,199.87,7600.0,161.8937,162.0959,161.5865,161.5865,7600.0
2012-08-02 14:00:00,199.86,200.15,199.38,199.59,16300.0,161.5784,161.8129,161.1904,161.3602,16300.0
2012-08-02 14:10:00,199.59,199.76,199.26,199.59,12400.0,161.3602,161.4976,161.0934,161.3602,12400.0
2012-08-02 14:20:00,199.52,200.48,199.46,199.97,7700.0,161.3036,162.0797,161.2551,161.6674,7700.0
2012-08-02 14:30:00,199.96,201.12,199.96,201.02,10200.0,161.6593,162.5971,161.6593,162.5163,10200.0
2012-08-02 14:40:00,201.07,201.09,200.43,200.91,12100.0,162.5567,162.5729,162.0393,162.4273,12100.0
2012-08-02 14:50:00,200.86,201.15,200.7,200.8,12700.0,162.3869,162.6214,162.2576,162.3384,12700.0
2012-08-02 15:00:00,200.9,200.97,200.35,200.48,20000.0,162.4192,162.4758,161.9746,162.0797,20000.0
2012-08-02 15:10:00,200.49,200.63,200.16,200.49,17000.0,162.0878,162.201,161.821,162.0878,17000.0
2012-08-02 15:20:00,200.4,201.23,200.38,200.88,16300.0,162.015,162.686,161.9988,162.4031,16300.0
2012-08-02 15:30:00,200.8,201.16,200.75,201.06,16100.0,162.3384,162.6294,162.298,162.5486,16100.0
2012-08-02 15:40:00,201.06,201.12,200.69,200.8,18400.0,162.5486,162.5971,162.2495,162.3384,18400.0
2012-08-02 15:50:00,200.88,201.54,200.82,201.27,44300.0,162.4031,162.9367,162.3546,162.7184,44300.0
2012-08-03 09:30:00,204.91,204.91,202.41,202.79,13200.0,165.6612,165.6612,163.64,163.9472,13200.0
2012-08-03 09:40:00,202.59,203.79,202.59,203.19,13200.0,163.7855,164.7557,163.7855,164.2706,13200.0
2012-08-03 09:50:00,203.15,203.61,202.99,203.22,12500.0,164.2383,164.6102,164.1089,164.2949,12500.0
2012-08-03 10:00:00,203.23,203.6,202.79,203.17,19100.0,164.303,164.6021,163.9472,164.2544,19100.0
2012-08-03 10:10:00,203.28,203.29,202.75,202.96,11900.0,164.3434,164.3515,163.9149,164.0847,11900.0
2012-08-03 10:20:00,203.09,203.45,203.09,203.36,12300.0,164.1898,164.4808,164.1898,164.4081,12300.0
2012-08-03 10:30:00,203.35,203.4,203.04,203.28,6600.0,164.4,164.4404,164.1493,164.3434,6600.0
2012-08-03 10:40:00,203.17,203.29,203.01,203.21,4100.0,164.2544,164.3515,164.1251,164.2868,4100.0
2012-08-03 10:50:00,203.2,203.35,203.04,203.16,15200.0,164.2787,164.4,164.1493,164.2464,15200.0
2012-08-03 11:00:00,203.17,203.36,203.02,203.14,11900.0,164.2544,164.4081,164.1332,164.2302,11900.0
2012-08-03 11:10:00,203.21,203.78,203.15,203.28,23500.0,164.2868,164.7476,164.2383,164.3434,23500.0
2012-08-03 11:20:00,203.3,203.74,203.19,203.4,15500.0,164.3595,164.7153,164.2706,164.4404,15500.0
2012-08-03 11:30:00,203.45,203.7,203.17,203.17,19200.0,164.4808,164.6829,164.2544,164.2544,19200.0
2012-08-03 11:40:00,203.27,203.76,203.26,203.63,16900.0,164.3353,164.7314,164.3272,164.6263,16900.0
2012-08-03 11:50:00,203.56,205.25,203.3,205.25,16500.0,164.5697,165.936,164.3595,165.936,16500.0
2012-08-03 12:00:00,205.04,205.04,204.43,204.52,10200.0,165.7663,165.7663,165.2731,165.3459,10200.0
2012-08-03 12:10:00,204.54,204.92,204.54,204.92,2500.0,165.362,165.6692,165.362,165.6692,2500.0
2012-08-03 12:20:00,204.99,205.31,204.97,205.31,2300.0,165.7258,165.9845,165.7097,165.9845,2300.0
2012-08-03 12:30:00,205.02,205.24,205.02,205.05,1600.0,165.7501,165.928,165.7501,165.7743,1600.0
2012-08-03 12:40:00,205.09,205.25,205.01,205.25,1800.0,165.8067,165.936,165.742,165.936,1800.0
2012-08-03 12:50:00,205.06,205.28,204.99,204.99,5300.0,165.7824,165.9603,165.7258,165.7258,5300.0
2012-08-03 13:00:00,205.19,205.26,204.91,205.11,3400.0,165.8875,165.9441,165.6612,165.8229,3400.0
2012-08-03 13:10:00,205.07,205.53,205.07,205.45,3400.0,165.7905,166.1624,165.7905,166.0977,3400.0
2012-08-03 13:20:00,205.29,205.57,205.24,205.29,6200.0,165.9684,166.1947,165.928,165.9684,6200.0
2012-08-03 13:30:00,205.4,205.4,205.12,205.23,2300.0,166.0573,166.0573,165.8309,165.9199,2300.0
2012-08-03 13:40:00,205.25,205.48,205.2,205.41,2200.0,165.936,166.122,165.8956,166.0654,2200.0
2012-08-03 13:50:00,205.49,205.73,205.26,205.31,8700.0,166.1301,166.3241,165.9441,165.9845,8700.0
2012-08-03 14:00:00,205.26,205.77,205.26,205.6,3700.0,165.9441,166.3564,165.9441,166.219,3700.0
2012-08-03 14:10:00,205.65,205.91,205.62,205.75,4000.0,166.2594,166.4696,166.2352,166.3403,4000.0
2012-08-03 14:20:00,205.9,206.09,205.55,205.57,5400.0,166.4615,166.6151,166.1786,166.1947,5400.0
2012-08-03 14:30:00,205.71,205.72,205.27,205.27,4800.0,166.3079,166.316,165.9522,165.9522,4800.0
2012-08-03 14:40:00,205.17,205.42,205.13,205.23,2800.0,165.8714,166.0735,165.839,165.9199,2800.0
2012-08-03 14:50:00,205.35,205.53,205.25,205.31,3300.0,166.0169,166.1624,165.936,165.9845,3300.0
2012-08-03 15:00:00,205.44,205.9,205.24,205.89,3100.0,166.0896,166.4615,165.928,166.4535,3100.0
2012-08-03 15:10:00,205.92,205.93,205.74,205.75,4200.0,166.4777,166.4858,166.3322,166.3403,4200.0
2012-08-03 15:20:00,205.75,205.9,205.38,205.5,8900.0,166.3403,166.4615,166.0411,166.1382,8900.0
2012-08-03 15:30:00,205.48,205.48,204.81,204.95,12600.0,166.122,166.122,165.5803,165.6935,12600.0
2012-08-03 15:40:00,204.98,205.41,204.92,205.41,19000.0,165.7178,166.0654,165.6692,166.0654,19000.0
2012-08-03 15:50:00,205.41,205.42,204.97,205.27,28600.0,166.0654,166.0735,165.7097,165.9522,28600.0
2012-08-06 09:30:00,206.35,206.47,204.82,206.39,8800.0,166.8253,166.9224,165.5884,166.8577,8800.0
2012-08-06 09:40:00,206.37,207.37,206.34,206.96,5400.0,166.8415,167.65,166.8173,167.3185,5400.0
2012-08-06 09:50:00,206.98,207.34,206.28,206.28,4300.0,167.3347,167.6257,166.7688,166.7688,4300.0
2012-08-06 10:00:00,206.53,207.29,206.27,207.26,10400.0,166.9709,167.5853,166.7607,167.561,10400.0
2012-08-06 10:10:00,207.36,208.05,207.32,208.05,13100.0,167.6419,168.1997,167.6095,168.1997,13100.0
2012-08-06 10:20:00,208.0,208.08,207.04,207.13,14200.0,168.1593,168.224,167.3832,167.4559,14200.0
2012-08-06 10:30:00,207.26,207.64,207.23,207.24,3800.0,167.561,167.8683,167.5368,167.5449,3800.0
2012-08-06 10:40:00,207.2,207.2,206.65,206.96,2300.0,167.5125,167.5125,167.0679,167.3185,2300.0
2012-08-06 10:50:00,206.95,207.11,206.35,206.72,5400.0,167.3104,167.4398,166.8253,167.1245,5400.0
2012-08-06 11:00:00,206.73,207.03,206.54,206.86,6200.0,167.1326,167.3751,166.9789,167.2377,6200.0
2012-08-06 11:10:00,206.85,206.85,206.44,206.8,8700.0,167.2296,167.2296,166.8981,167.1891,8700.0
2012-08-06 11:20:00,206.79,207.09,206.67,206.96,7500.0,167.1811,167.4236,167.084,167.3185,7500.0
2012-08-06 11:30:00,206.93,207.0,206.73,207.0,1900.0,167.2942,167.3508,167.1326,167.3508,1900.0
2012-08-06 11:40:00,206.81,207.37,206.73,207.19,6300.0,167.1972,167.65,167.1326,167.5044,6300.0
2012-08-06 11:50:00,207.12,207.55,207.09,207.55,2600.0,167.4479,167.7955,167.4236,167.7955,2600.0
2012-08-06 12:00:00,207.61,207.61,207.08,207.17,4400.0,167.844,167.844,167.4155,167.4883,4400.0
2012-08-06 12:10:00,207.11,207.29,207.0,207.12,4800.0,167.4398,167.5853,167.3508,167.4479,4800.0
2012-08-06 12:20:00,207.23,207.3,207.17,207.17,2600.0,167.5368,167.5934,167.4883,167.4883,2600.0
2012-08-06 12:30:00,207.24,207.5,207.24,207.42,3600.0,167.5449,167.7551,167.5449,167.6904,3600.0
2012-08-06 12:40:00,207.42,207.83,207.38,207.83,5900.0,167.6904,168.0219,167.6581,168.0219,5900.0
2012-08-06 12:50:00,207.94,207.94,207.68,207.79,1700.0,168.1108,168.1108,167.9006,167.9895,1700.0
2012-08-06 13:00:00,207.8,207.84,207.6,207.69,5600.0,167.9976,168.0299,167.8359,167.9087,5600.0
2012-08-06 13:10:00,207.69,207.84,207.54,207.62,3700.0,167.9087,168.0299,167.7874,167.8521,3700.0
2012-08-06 13:20:00,207.65,208.1,207.6,208.01,5000.0,167.8763,168.2401,167.8359,168.1674,5000.0
2012-08-06 13:30:00,207.91,207.99,207.45,207.48,4100.0,168.0865,168.1512,167.7146,167.7389,4100.0
2012-08-06 13:40:00,207.49,207.77,207.41,207.41,2900.0,167.747,167.9734,167.6823,167.6823,2900.0
2012-08-06 13:50:00,207.4,207.52,207.23,207.31,4900.0,167.6742,167.7712,167.5368,167.6015,4900.0
2012-08-06 14:00:00,207.28,207.28,206.79,206.99,4200.0,167.5772,167.5772,167.1811,167.3428,4200.0
2012-08-06 14:10:00,206.91,207.18,206.86,207.05,5200.0,167.2781,167.4964,167.2377,167.3913,5200.0
2012-08-06 14:20:00,206.96,207.25,206.96,207.12,3200.0,167.3185,167.553,167.3185,167.4479,3200.0
2012-08-06 14:30:00,207.15,207.47,207.14,207.44,6500.0,167.4721,167.7308,167.464,167.7066,6500.0
2012-08-06 14:40:00,207.43,207.62,207.39,207.49,4000.0,167.6985,167.8521,167.6661,167.747,4000.0
2012-08-06 14:50:00,207.58,207.63,207.21,207.42,6100.0,167.8197,167.8602,167.5206,167.6904,6100.0
2012-08-06 15:00:00,207.49,207.61,207.27,207.49,6400.0,167.747,167.844,167.5691,167.747,6400.0
2012-08-06 15:10:00,207.46,207.59,207.07,207.21,8200.0,167.7227,167.8278,167.4074,167.5206,8200.0
2012-08-06 15:20:00,207.16,207.62,207.12,207.55,9300.0,167.4802,167.8521,167.4479,167.7955,9300.0
2012-08-06 15:30:00,207.61,207.71,207.26,207.29,15300.0,167.844,167.9248,167.561,167.5853,15300.0
2012-08-06 15:40:00,207.33,207.41,206.97,207.17,14700.0,167.6176,167.6823,167.3266,167.4883,14700.0
2012-08-06 15:50:00,207.04,207.23,206.59,206.66,22700.0,167.3832,167.5368,167.0194,167.076,22700.0
2012-08-07 09:30:00,208.53,209.26,207.75,207.75,8700.0,168.5878,169.178,167.9572,167.9572,8700.0
2012-08-07 09:40:00,207.55,209.06,207.55,208.13,9900.0,167.7955,169.0163,167.7955,168.2644,9900.0
2012-08-07 09:50:00,208.52,209.57,208.51,209.56,3700.0,168.5797,169.4286,168.5716,169.4205,3700.0
2012-08-07 10:00:00,209.48,209.89,208.95,209.25,7000.0,169.3558,169.6873,168.9273,169.1699,7000.0
2012-08-07 10:10:00,209.18,209.47,208.26,208.26,11000.0,169.1133,169.3477,168.3695,168.3695,11000.0
2012-08-07 10:20:00,208.27,208.77,208.27,208.7,7700.0,168.3776,168.7818,168.3776,168.7252,7700.0
2012-08-07 10:30:00,208.61,209.2,208.61,208.79,2900.0,168.6525,169.1294,168.6525,168.798,2900.0
2012-08-07 10:40:00,208.8,209.38,208.8,209.06,4600.0,168.8061,169.275,168.8061,169.0163,4600.0
2012-08-07 10:50:00,209.08,209.33,208.98,209.1,16600.0,169.0324,169.2345,168.9516,169.0486,16600.0
2012-08-07 11:00:00,209.1,209.38,208.73,208.9,32000.0,169.0486,169.275,168.7495,168.8869,32000.0
2012-08-07 11:10:00,208.91,209.61,208.91,209.61,13400.0,168.895,169.4609,168.895,169.4609,13400.0
2012-08-07 11:20:00,209.64,209.68,209.34,209.62,5400.0,169.4852,169.5175,169.2426,169.469,5400.0
2012-08-07 11:30:00,209.72,209.97,209.18,209.18,5500.0,169.5498,169.752,169.1133,169.1133,5500.0
2012-08-07 11:40:00,209.15,209.59,209.12,209.38,8500.0,169.089,169.4447,169.0648,169.275,8500.0
2012-08-07 11:50:00,209.38,209.42,209.0,209.22,4100.0,169.275,169.3073,168.9678,169.1456,4100.0
2012-08-07 12:00:00,209.27,209.45,209.11,209.25,3800.0,169.186,169.3316,169.0567,169.1699,3800.0
2012-08-07 12:10:00,209.23,209.23,208.95,209.14,5000.0,169.1537,169.1537,168.9273,169.0809,5000.0
2012-08-07 12:20:00,209.16,209.18,208.96,209.11,3500.0,169.0971,169.1133,168.9354,169.0567,3500.0
2012-08-07 12:30:00,209.04,209.13,208.79,209.0,4700.0,169.0001,169.0729,168.798,168.9678,4700.0
2012-08-07 12:40:00,209.11,209.34,208.99,209.12,3200.0,169.0567,169.2426,168.9597,169.0648,3200.0
2012-08-07 12:50:00,209.07,209.12,208.89,208.96,3300.0,169.0243,169.0648,168.8788,168.9354,3300.0
2012-08-07 13:00:00,208.98,208.98,208.79,208.85,2500.0,168.9516,168.9516,168.798,168.8465,2500.0
2012-08-07 13:10:00,208.94,208.94,208.62,208.9,4200.0,168.9192,168.9192,168.6605,168.8869,4200.0
2012-08-07 13:20:00,208.97,209.08,208.82,209.05,4400.0,168.9435,169.0324,168.8222,169.0082,4400.0
2012-08-07 13:30:00,209.08,209.33,209.07,209.23,3400.0,169.0324,169.2345,169.0243,169.1537,3400.0
2012-08-07 13:40:00,209.22,209.44,209.18,209.32,9400.0,169.1456,169.3235,169.1133,169.2265,9400.0
2012-08-07 13:50:00,209.3,209.36,209.01,209.2,2600.0,169.2103,169.2588,168.9758,169.1294,2600.0
2012-08-07 14:00:00,209.18,209.28,209.02,209.15,4200.0,169.1133,169.1941,168.9839,169.089,4200.0
2012-08-07 14:10:00,209.19,209.19,208.81,208.81,2900.0,169.1214,169.1214,168.8141,168.8141,2900.0
2012-08-07 14:20:00,208.7,208.98,208.7,208.87,5600.0,168.7252,168.9516,168.7252,168.8627,5600.0
2012-08-07 14:30:00,208.89,209.18,208.84,209.17,3400.0,168.8788,169.1133,168.8384,169.1052,3400.0
2012-08-07 14:40:00,209.14,209.49,209.12,209.39,2600.0,169.0809,169.3639,169.0648,169.2831,2600.0
2012-08-07 14:50:00,209.39,209.46,209.02,209.09,4500.0,169.2831,169.3396,168.9839,169.0405,4500.0
2012-08-07 15:00:00,209.13,209.24,208.95,209.08,10700.0,169.0729,169.1618,168.9273,169.0324,10700.0
2012-08-07 15:10:00,209.11,209.33,208.95,209.21,10800.0,169.0567,169.2345,168.9273,169.1375,10800.0
2012-08-07 15:20:00,209.08,209.3,208.99,209.3,13500.0,169.0324,169.2103,168.9597,169.2103,13500.0
2012-08-07 15:30:00,209.24,209.31,208.68,208.99,9600.0,169.1618,169.2184,168.709,168.9597,9600.0
2012-08-07 15:40:00,208.99,209.05,208.57,208.63,10300.0,168.9597,169.0082,168.6201,168.6686,10300.0
2012-08-07 15:50:00,208.72,208.78,208.14,208.18,24300.0,168.7414,168.7899,168.2725,168.3048,24300.0
2012-08-08 09:30:00,207.88,208.0,207.06,207.39,6200.0,168.0623,168.1593,167.3993,167.6661,6200.0
2012-08-08 09:40:00,207.12,207.24,206.24,207.24,10200.0,167.4479,167.5449,166.7364,167.5449,10200.0
2012-08-08 09:50:00,206.87,207.13,206.65,206.79,8600.0,167.2457,167.4559,167.0679,167.1811,8600.0
2012-08-08 10:00:00,206.74,207.09,206.74,206.9,4800.0,167.1406,167.4236,167.1406,167.27,4800.0
2012-08-08 10:10:00,206.82,207.26,206.57,206.77,21500.0,167.2053,167.561,167.0032,167.1649,21500.0
2012-08-08 10:20:00,206.77,206.93,206.5,206.5,12200.0,167.1649,167.2942,166.9466,166.9466,12200.0
2012-08-08 10:30:00,206.45,206.45,205.64,205.94,8400.0,166.9062,166.9062,166.2513,166.4939,8400.0
2012-08-08 10:40:00,205.93,206.37,205.7,206.11,12500.0,166.4858,166.8415,166.2998,166.6313,12500.0
2012-08-08 10:50:00,206.21,206.25,205.41,205.45,10700.0,166.7122,166.7445,166.0654,166.0977,10700.0
2012-08-08 11:00:00,205.52,205.77,205.52,205.64,4300.0,166.1543,166.3564,166.1543,166.2513,4300.0
2012-08-08 11:10:00,205.7,206.42,205.7,206.42,9700.0,166.2998,166.8819,166.2998,166.8819,9700.0
2012-08-08 11:20:00,206.55,207.0,206.36,206.99,5200.0,166.987,167.3508,166.8334,167.3428,5200.0
2012-08-08 11:30:00,207.03,207.03,206.84,206.99,2200.0,167.3751,167.3751,167.2215,167.3428,2200.0
2012-08-08 11:40:00,207.0,207.01,206.68,206.68,2100.0,167.3508,167.3589,167.0921,167.0921,2100.0
2012-08-08 11:50:00,206.77,206.93,206.53,206.53,4300.0,167.1649,167.2942,166.9709,166.9709,4300.0
2012-08-08 12:00:00,206.52,206.73,206.5,206.61,3400.0,166.9628,167.1326,166.9466,167.0355,3400.0
2012-08-08 12:10:00,206.68,206.82,206.47,206.69,3400.0,167.0921,167.2053,166.9224,167.1002,3400.0
2012-08-08 12:20:00,206.66,206.66,206.33,206.35,3500.0,167.076,167.076,166.8092,166.8253,3500.0
2012-08-08 12:30:00,206.24,206.34,206.0,206.34,7400.0,166.7364,166.8173,166.5424,166.8173,7400.0
2012-08-08 12:40:00,206.24,206.3,206.12,206.21,2900.0,166.7364,166.7849,166.6394,166.7122,2900.0
2012-08-08 12:50:00,206.06,206.56,205.97,206.56,4300.0,166.5909,166.9951,166.5181,166.9951,4300.0
2012-08-08 13:00:00,206.4,206.58,206.04,206.21,11700.0,166.8658,167.0113,166.5747,166.7122,11700.0
2012-08-08 13:10:00,206.29,206.39,206.11,206.29,6000.0,166.7768,166.8577,166.6313,166.7768,6000.0
2012-08-08 13:20:00,206.29,206.61,206.19,206.28,4100.0,166.7768,167.0355,166.696,166.7688,4100.0
2012-08-08 13:30:00,206.26,206.48,206.16,206.29,5400.0,166.7526,166.9304,166.6717,166.7768,5400.0
2012-08-08 13:40:00,206.3,206.53,206.17,206.51,2400.0,166.7849,166.9709,166.6798,166.9547,2400.0
2012-08-08 13:50:00,206.41,206.58,206.12,206.37,2900.0,166.8738,167.0113,166.6394,166.8415,2900.0
2012-08-08 14:00:00,206.28,206.57,206.16,206.38,6000.0,166.7688,167.0032,166.6717,166.8496,6000.0
2012-08-08 14:10:00,206.39,206.39,205.96,206.01,1900.0,166.8577,166.8577,166.51,166.5505,1900.0
2012-08-08 14:20:00,206.02,206.09,205.9,205.9,4000.0,166.5586,166.6151,166.4615,166.4615,4000.0
2012-08-08 14:30:00,206.03,206.13,206.03,206.13,1300.0,166.5666,166.6475,166.5666,166.6475,1300.0
2012-08-08 14:40:00,206.07,206.1,205.8,205.82,5800.0,166.599,166.6232,166.3807,166.3969,5800.0
2012-08-08 14:50:00,205.75,205.93,205.67,205.85,8600.0,166.3403,166.4858,166.2756,166.4211,8600.0
2012-08-08 15:00:00,205.78,206.2,205.78,205.98,10600.0,166.3645,166.7041,166.3645,166.5262,10600.0
2012-08-08 15:10:00,205.99,206.36,205.99,206.12,4300.0,166.5343,166.8334,166.5343,166.6394,4300.0
2012-08-08 15:20:00,206.22,206.58,206.13,206.19,5500.0,166.7202,167.0113,166.6475,166.696,5500.0
2012-08-08 15:30:00,206.27,206.52,206.15,206.3,14300.0,166.7607,166.9628,166.6637,166.7849,14300.0
2012-08-08 15:40:00,206.17,206.52,206.14,206.32,9100.0,166.6798,166.9628,166.6556,166.8011,9100.0
2012-08-08 15:50:00,206.41,206.46,206.25,206.43,13800.0,166.8738,166.9143,166.7445,166.89,13800.0
2012-08-09 09:30:00,205.13,206.1,204.99,205.83,5600.0,166.4878,167.275,166.3741,167.0559,5600.0
2012-08-09 09:40:00,205.52,205.91,205.35,205.46,6000.0,166.8043,167.1208,166.6663,166.7556,6000.0
2012-08-09 09:50:00,205.37,205.63,205.15,205.15,4000.0,166.6825,166.8936,166.504,166.504,4000.0
2012-08-09 10:00:00,205.31,205.76,205.28,205.73,4600.0,166.6338,166.9991,166.6095,166.9747,4600.0
2012-08-09 10:10:00,205.6,205.93,205.31,205.85,20200.0,166.8692,167.137,166.6338,167.0721,20200.0
2012-08-09 10:20:00,205.91,206.03,205.11,205.13,3800.0,167.1208,167.2182,166.4715,166.4878,3800.0
2012-08-09 10:30:00,205.17,205.38,204.44,205.2,16400.0,166.5202,166.6907,165.9277,166.5446,16400.0
2012-08-09 10:40:00,205.24,205.4,205.14,205.31,5000.0,166.577,166.7069,166.4959,166.6338,5000.0
2012-08-09 10:50:00,205.26,205.26,205.16,205.25,1200.0,166.5933,166.5933,166.5121,166.5851,1200.0
2012-08-09 11:00:00,205.19,205.42,204.75,205.33,6300.0,166.5364,166.7231,166.1793,166.6501,6300.0
2012-08-09 11:10:00,205.55,205.68,205.3,205.68,11800.0,166.8286,166.9341,166.6257,166.9341,11800.0
2012-08-09 11:20:00,205.74,205.91,205.33,205.43,10900.0,166.9828,167.1208,166.6501,166.7312,10900.0
2012-08-09 11:30:00,205.41,205.46,204.87,205.0,2600.0,166.715,166.7556,166.2767,166.3822,2600.0
2012-08-09 11:40:00,204.9,204.94,204.36,204.48,14800.0,166.3011,166.3335,165.8628,165.9602,14800.0
2012-08-09 11:50:00,204.49,204.69,204.19,204.37,18500.0,165.9683,166.1306,165.7248,165.8709,18500.0
2012-08-09 12:00:00,204.37,204.59,204.15,204.34,6000.0,165.8709,166.0495,165.6924,165.8466,6000.0
2012-08-09 12:10:00,204.31,204.61,204.17,204.42,9300.0,165.8222,166.0657,165.7086,165.9115,9300.0
2012-08-09 12:20:00,204.35,204.38,204.15,204.15,2000.0,165.8547,165.879,165.6924,165.6924,2000.0
2012-08-09 12:30:00,204.25,204.39,204.17,204.38,3000.0,165.7735,165.8872,165.7086,165.879,3000.0
2012-08-09 12:40:00,204.3,204.64,204.3,204.36,4800.0,165.8141,166.0901,165.8141,165.8628,4800.0
2012-08-09 12:50:00,204.33,204.62,204.0,204.39,11800.0,165.8385,166.0738,165.5706,165.8872,11800.0
2012-08-09 13:00:00,204.37,204.43,204.36,204.39,2300.0,165.8709,165.9196,165.8628,165.8872,2300.0
2012-08-09 13:10:00,204.38,204.38,203.97,204.03,3100.0,165.879,165.879,165.5463,165.595,3100.0
2012-08-09 13:20:00,204.02,204.14,203.89,204.0,4400.0,165.5869,165.6842,165.4813,165.5706,4400.0
2012-08-09 13:30:00,204.08,204.31,203.98,204.31,3100.0,165.6355,165.8222,165.5544,165.8222,3100.0
2012-08-09 13:40:00,204.35,204.35,204.18,204.18,3000.0,165.8547,165.8547,165.7167,165.7167,3000.0
2012-08-09 13:50:00,204.13,204.13,203.84,203.84,3600.0,165.6761,165.6761,165.4408,165.4408,3600.0
2012-08-09 14:00:00,203.88,204.05,203.74,203.79,5700.0,165.4732,165.6112,165.3596,165.4002,5700.0
2012-08-09 14:10:00,203.94,203.95,203.71,203.71,3300.0,165.5219,165.53,165.3352,165.3352,3300.0
2012-08-09 14:20:00,203.89,204.19,203.87,204.08,6500.0,165.4813,165.7248,165.4651,165.6355,6500.0
2012-08-09 14:30:00,204.11,204.58,204.11,204.46,4100.0,165.6599,166.0414,165.6599,165.944,4100.0
2012-08-09 14:40:00,204.44,204.44,204.23,204.23,2200.0,165.9277,165.9277,165.7573,165.7573,2200.0
2012-08-09 14:50:00,204.28,204.38,204.24,204.24,2100.0,165.7979,165.879,165.7654,165.7654,2100.0
2012-08-09 15:00:00,204.36,204.37,204.07,204.08,4000.0,165.8628,165.8709,165.6274,165.6355,4000.0
2012-08-09 15:10:00,204.19,204.53,204.19,204.24,5800.0,165.7248,166.0008,165.7248,165.7654,5800.0
2012-08-09 15:20:00,204.29,204.35,203.91,203.91,12900.0,165.806,165.8547,165.4976,165.4976,12900.0
2012-08-09 15:30:00,203.94,204.14,203.77,204.13,17300.0,165.5219,165.6842,165.3839,165.6761,17300.0
2012-08-09 15:40:00,204.08,204.55,204.01,204.44,10400.0,165.6355,166.017,165.5787,165.9277,10400.0
2012-08-09 15:50:00,204.39,204.52,204.0,204.51,40300.0,165.8872,165.9927,165.5706,165.9845,40300.0
2012-08-10 09:30:00,200.22,200.98,198.25,198.75,42900.0,162.5027,163.1195,160.9038,161.3096,42900.0
2012-08-10 09:40:00,198.68,198.94,197.62,198.28,33700.0,161.2528,161.4638,160.3925,160.9281,33700.0
2012-08-10 09:50:00,198.48,198.6,197.16,197.16,35500.0,161.0905,161.1879,160.0191,160.0191,35500.0
2012-08-10 10:00:00,197.36,198.42,197.32,197.64,43100.0,160.1815,161.0418,160.149,160.4087,43100.0
2012-08-10 10:10:00,197.72,199.81,197.69,198.98,40300.0,160.4736,162.1699,160.4493,161.4963,40300.0
2012-08-10 10:20:00,199.13,199.83,199.13,199.38,16400.0,161.618,162.1862,161.618,161.8209,16400.0
2012-08-10 10:30:00,199.32,200.27,199.08,200.26,20400.0,161.7722,162.5433,161.5774,162.5352,20400.0
2012-08-10 10:40:00,200.31,200.52,199.98,200.22,40800.0,162.5757,162.7462,162.3079,162.5027,40800.0
2012-08-10 10:50:00,200.03,200.25,199.5,199.55,38400.0,162.3485,162.527,161.9183,161.9589,38400.0
2012-08-10 11:00:00,199.57,199.88,198.82,199.7,14100.0,161.9751,162.2267,161.3664,162.0807,14100.0
2012-08-10 11:10:00,199.91,200.14,199.66,199.9,6600.0,162.2511,162.4378,162.0482,162.243,6600.0
2012-08-10 11:20:00,199.97,200.34,199.82,200.18,9900.0,162.2998,162.6001,162.178,162.4702,9900.0
2012-08-10 11:30:00,200.05,200.34,200.01,200.17,5800.0,162.3647,162.6001,162.3323,162.4621,5800.0
2012-08-10 11:40:00,200.25,200.4,200.06,200.25,4900.0,162.527,162.6488,162.3728,162.527,4900.0
2012-08-10 11:50:00,200.38,200.41,199.99,200.19,6600.0,162.6326,162.6569,162.316,162.4783,6600.0
2012-08-10 12:00:00,200.09,200.32,200.0,200.0,5400.0,162.3972,162.5839,162.3241,162.3241,5400.0
2012-08-10 12:10:00,200.0,200.06,199.91,199.93,5700.0,162.3241,162.3728,162.2511,162.2673,5700.0
2012-08-10 12:20:00,200.02,200.13,199.98,200.05,10200.0,162.3404,162.4296,162.3079,162.3647,10200.0
2012-08-10 12:30:00,200.05,200.1,199.94,200.03,11000.0,162.3647,162.4053,162.2754,162.3485,11000.0
2012-08-10 12:40:00,200.03,200.07,199.87,199.87,9200.0,162.3485,162.381,162.2186,162.2186,9200.0
2012-08-10 12:50:00,199.93,200.06,199.91,199.94,7900.0,162.2673,162.3728,162.2511,162.2754,7900.0
2012-08-10 13:00:00,199.95,200.24,199.89,200.08,5800.0,162.2836,162.5189,162.2349,162.3891,5800.0
2012-08-10 13:10:00,200.05,200.1,199.95,199.99,4400.0,162.3647,162.4053,162.2836,162.316,4400.0
2012-08-10 13:20:00,200.0,200.13,199.98,200.06,3900.0,162.3241,162.4296,162.3079,162.3728,3900.0
2012-08-10 13:30:00,200.08,200.08,199.93,199.96,17400.0,162.3891,162.3891,162.2673,162.2917,17400.0
2012-08-10 13:40:00,199.96,200.13,199.88,200.04,15100.0,162.2917,162.4296,162.2267,162.3566,15100.0
2012-08-10 13:50:00,200.03,200.06,199.95,200.02,3100.0,162.3485,162.3728,162.2836,162.3404,3100.0
2012-08-10 14:00:00,200.08,200.1,199.95,199.95,8100.0,162.3891,162.4053,162.2836,162.2836,8100.0
2012-08-10 14:10:00,199.97,199.97,199.61,199.63,8300.0,162.2998,162.2998,162.0076,162.0238,8300.0
2012-08-10 14:20:00,199.65,199.86,199.6,199.79,12500.0,162.0401,162.2105,161.9995,162.1537,12500.0
2012-08-10 14:30:00,199.75,199.93,199.62,199.7,9800.0,162.1212,162.2673,162.0157,162.0807,9800.0
2012-08-10 14:40:00,199.7,199.77,199.52,199.58,11100.0,162.0807,162.1375,161.9346,161.9833,11100.0
2012-08-10 14:50:00,199.59,199.84,199.57,199.67,9300.0,161.9914,162.1943,161.9751,162.0563,9300.0
2012-08-10 15:00:00,199.67,199.99,199.63,199.95,13900.0,162.0563,162.316,162.0238,162.2836,13900.0
2012-08-10 15:10:00,199.95,200.19,199.95,200.08,10900.0,162.2836,162.4783,162.2836,162.3891,10900.0
2012-08-10 15:20:00,200.09,200.43,200.01,200.41,10600.0,162.3972,162.6731,162.3323,162.6569,10600.0
2012-08-10 15:30:00,200.43,200.43,200.14,200.23,13100.0,162.6731,162.6731,162.4378,162.5108,13100.0
2012-08-10 15:40:00,200.3,200.98,200.23,200.51,26700.0,162.5676,163.1195,162.5108,162.7381,26700.0
2012-08-10 15:50:00,200.51,200.82,200.4,200.74,26400.0,162.7381,162.9897,162.6488,162.9247,26400.0
2012-08-13 09:30:00,199.67,200.65,198.98,199.06,10100.0,162.0563,162.8517,161.4963,161.5612,10100.0
2012-08-13 09:40:00,199.14,199.91,199.14,199.89,3400.0,161.6261,162.2511,161.6261,162.2349,3400.0
2012-08-13 09:50:00,200.13,200.6,200.12,200.29,6900.0,162.4296,162.8111,162.4215,162.5595,6900.0
2012-08-13 10:00:00,200.44,200.51,199.74,199.74,4200.0,162.6812,162.7381,162.1131,162.1131,4200.0
2012-08-13 10:10:00,199.69,200.28,199.06,200.23,13100.0,162.0725,162.5514,161.5612,162.5108,13100.0
2012-08-13 10:20:00,200.04,200.14,199.11,199.53,11800.0,162.3566,162.4378,161.6018,161.9427,11800.0
2012-08-13 10:30:00,199.54,199.54,198.98,199.19,5200.0,161.9508,161.9508,161.4963,161.6667,5200.0
2012-08-13 10:40:00,199.05,199.6,198.94,199.34,6900.0,161.5531,161.9995,161.4638,161.7885,6900.0
2012-08-13 10:50:00,199.19,199.41,198.99,199.21,8900.0,161.6667,161.8453,161.5044,161.683,8900.0
2012-08-13 11:00:00,199.43,199.43,198.72,198.74,3100.0,161.8615,161.8615,161.2853,161.3015,3100.0
2012-08-13 11:10:00,198.74,199.62,198.49,199.14,14200.0,161.3015,162.0157,161.0986,161.6261,14200.0
2012-08-13 11:20:00,199.38,199.56,199.13,199.23,9300.0,161.8209,161.967,161.618,161.6992,9300.0
2012-08-13 11:30:00,199.23,199.52,199.15,199.38,1500.0,161.6992,161.9346,161.6343,161.8209,1500.0
2012-08-13 11:40:00,199.35,199.38,199.17,199.22,2300.0,161.7966,161.8209,161.6505,161.6911,2300.0
2012-08-13 11:50:00,199.16,199.26,199.04,199.18,1200.0,161.6424,161.7235,161.545,161.6586,1200.0
2012-08-13 12:00:00,199.17,199.17,198.89,198.9,2900.0,161.6505,161.6505,161.4232,161.4314,2900.0
2012-08-13 12:10:00,198.91,199.38,198.91,199.29,3300.0,161.4395,161.8209,161.4395,161.7479,3300.0
2012-08-13 12:20:00,199.22,199.37,199.15,199.21,1100.0,161.6911,161.8128,161.6343,161.683,1100.0
2012-08-13 12:30:00,199.22,199.32,198.92,198.92,3000.0,161.6911,161.7722,161.4476,161.4476,3000.0
2012-08-13 12:40:00,198.96,199.17,198.89,199.17,4000.0,161.4801,161.6505,161.4232,161.6505,4000.0
2012-08-13 12:50:00,199.34,200.0,199.34,199.9,10200.0,161.7885,162.3241,161.7885,162.243,10200.0
2012-08-13 13:00:00,200.0,200.0,199.78,199.94,1000.0,162.3241,162.3241,162.1456,162.2754,1000.0
2012-08-13 13:10:00,200.07,200.08,199.93,199.94,1100.0,162.381,162.3891,162.2673,162.2754,1100.0
2012-08-13 13:20:00,199.8,199.8,199.62,199.73,2300.0,162.1618,162.1618,162.0157,162.105,2300.0
2012-08-13 13:30:00,199.8,199.8,199.5,199.59,2000.0,162.1618,162.1618,161.9183,161.9914,2000.0
2012-08-13 13:40:00,199.61,200.01,199.61,199.86,1200.0,162.0076,162.3323,162.0076,162.2105,1200.0
2012-08-13 13:50:00,200.03,200.05,199.52,199.59,10300.0,162.3485,162.3647,161.9346,161.9914,10300.0
2012-08-13 14:00:00,199.67,199.77,199.59,199.68,1700.0,162.0563,162.1375,161.9914,162.0644,1700.0
2012-08-13 14:10:00,199.69,200.19,199.62,200.19,4400.0,162.0725,162.4783,162.0157,162.4783,4400.0
2012-08-13 14:20:00,200.25,200.39,200.06,200.11,3800.0,162.527,162.6407,162.3728,162.4134,3800.0
2012-08-13 14:30:00,200.23,200.34,199.92,200.34,4800.0,162.5108,162.6001,162.2592,162.6001,4800.0
2012-08-13 14:40:00,200.31,200.39,200.13,200.35,3000.0,162.5757,162.6407,162.4296,162.6082,3000.0
2012-08-13 14:50:00,200.35,200.8,200.35,200.75,4400.0,162.6082,162.9734,162.6082,162.9329,4400.0
2012-08-13 15:00:00,200.74,201.05,200.62,200.68,10500.0,162.9247,163.1763,162.8273,162.876,10500.0
2012-08-13 15:10:00,200.65,200.95,200.52,200.52,10000.0,162.8517,163.0952,162.7462,162.7462,10000.0
2012-08-13 15:20:00,200.51,200.83,200.49,200.5,4300.0,162.7381,162.9978,162.7218,162.7299,4300.0
2012-08-13 15:30:00,200.44,200.79,200.26,200.77,6800.0,162.6812,162.9653,162.5352,162.9491,6800.0
2012-08-13 15:40:00,200.5,201.1,200.44,200.75,7600.0,162.7299,163.2169,162.6812,162.9329,7600.0
2012-08-13 15:50:00,200.71,201.28,200.47,201.28,30900.0,162.9004,163.363,162.7056,163.363,30900.0
2012-08-14 09:30:00,202.91,202.91,201.63,202.11,6400.0,164.686,164.686,163.6471,164.0367,6400.0
2012-08-14 09:40:00,201.85,202.35,201.43,202.15,5400.0,163.8256,164.2314,163.4848,164.0691,5400.0
2012-08-14 09:50:00,202.1,203.37,201.92,203.37,16100.0,164.0285,165.0593,163.8824,165.0593,16100.0
2012-08-14 10:00:00,203.49,204.04,202.28,202.55,22800.0,165.1567,165.6031,164.1746,164.3938,22800.0
2012-08-14 10:10:00,202.7,203.27,202.37,202.9,18600.0,164.5155,164.9781,164.2477,164.6778,18600.0
2012-08-14 10:20:00,202.9,203.09,202.68,202.84,14100.0,164.6778,164.832,164.4993,164.6291,14100.0
2012-08-14 10:30:00,202.81,202.97,202.4,202.89,12700.0,164.6048,164.7346,164.272,164.6697,12700.0
2012-08-14 10:40:00,202.92,203.09,202.71,202.79,5100.0,164.6941,164.832,164.5236,164.5886,5100.0
2012-08-14 10:50:00,202.78,202.99,202.56,202.86,3400.0,164.5804,164.7509,164.4019,164.6454,3400.0
2012-08-14 11:00:00,202.84,203.05,202.84,202.94,1000.0,164.6291,164.7996,164.6291,164.7103,1000.0
2012-08-14 11:10:00,203.08,203.14,203.01,203.1,1800.0,164.8239,164.8726,164.7671,164.8402,1800.0
2012-08-14 11:20:00,203.0,203.0,202.37,202.85,2600.0,164.759,164.759,164.2477,164.6373,2600.0
2012-08-14 11:30:00,202.86,202.86,202.73,202.73,800.0,164.6454,164.6454,164.5399,164.5399,800.0
2012-08-14 11:40:00,202.6,202.79,202.6,202.74,1800.0,164.4344,164.5886,164.4344,164.548,1800.0
2012-08-14 11:50:00,202.68,202.73,202.4,202.4,1000.0,164.4993,164.5399,164.272,164.272,1000.0
2012-08-14 12:00:00,202.33,202.33,202.03,202.03,1800.0,164.2152,164.2152,163.9717,163.9717,1800.0
2012-08-14 12:10:00,201.93,202.0,201.93,202.0,700.0,163.8906,163.9474,163.8906,163.9474,700.0
2012-08-14 12:20:00,201.91,202.03,201.84,202.0,1800.0,163.8743,163.9717,163.8175,163.9474,1800.0
2012-08-14 12:30:00,201.91,201.91,201.54,201.69,2900.0,163.8743,163.8743,163.574,163.6958,2900.0
2012-08-14 12:40:00,201.48,201.56,201.18,201.56,1700.0,163.5253,163.5903,163.2818,163.5903,1700.0
2012-08-14 12:50:00,201.39,201.84,201.39,201.73,3500.0,163.4523,163.8175,163.4523,163.7282,3500.0
2012-08-14 13:00:00,201.8,201.93,201.69,201.69,2600.0,163.7851,163.8906,163.6958,163.6958,2600.0
2012-08-14 13:10:00,201.6,201.6,201.34,201.44,600.0,163.6227,163.6227,163.4117,163.4929,600.0
2012-08-14 13:20:00,201.36,201.36,201.22,201.26,600.0,163.4279,163.4279,163.3143,163.3468,600.0
2012-08-14 13:30:00,201.25,201.56,201.18,201.18,4200.0,163.3387,163.5903,163.2818,163.2818,4200.0
2012-08-14 13:40:00,201.5,201.51,201.33,201.5,2000.0,163.5416,163.5497,163.4036,163.5416,2000.0
2012-08-14 13:50:00,201.51,202.03,201.51,201.87,6200.0,163.5497,163.9717,163.5497,163.8419,6200.0
2012-08-14 14:00:00,201.89,202.13,201.89,202.12,1900.0,163.8581,164.0529,163.8581,164.0448,1900.0
2012-08-14 14:10:00,202.12,202.14,201.95,201.97,1600.0,164.0448,164.061,163.9068,163.923,1600.0
2012-08-14 14:20:00,202.0,202.27,201.92,202.15,5900.0,163.9474,164.1665,163.8824,164.0691,5900.0
2012-08-14 14:30:00,202.14,202.14,201.97,201.99,1200.0,164.061,164.061,163.923,163.9393,1200.0
2012-08-14 14:40:00,201.95,202.09,201.95,202.09,1800.0,163.9068,164.0204,163.9068,164.0204,1800.0
2012-08-14 14:50:00,202.05,202.27,201.91,202.27,3500.0,163.988,164.1665,163.8743,164.1665,3500.0
2012-08-14 15:00:00,202.32,202.4,202.15,202.18,2100.0,164.2071,164.272,164.0691,164.0935,2100.0
2012-08-14 15:10:00,202.06,202.08,201.86,202.08,5600.0,163.9961,164.0123,163.8338,164.0123,5600.0
2012-08-14 15:20:00,202.09,202.15,201.82,201.82,4100.0,164.0204,164.0691,163.8013,163.8013,4100.0
2012-08-14 15:30:00,201.79,201.82,201.06,201.25,9000.0,163.7769,163.8013,163.1845,163.3387,9000.0
2012-08-14 15:40:00,201.26,201.41,200.82,200.95,14400.0,163.3468,163.4685,162.9897,163.0952,14400.0
2012-08-14 15:50:00,200.89,201.24,200.74,201.21,28100.0,163.0465,163.3305,162.9247,163.3062,28100.0
2012-08-15 09:30:00,201.0,201.92,200.82,200.82,4000.0,163.1358,163.8824,162.9897,162.9897,4000.0
2012-08-15 09:40:00,200.92,201.21,200.91,201.21,1900.0,163.0708,163.3062,163.0627,163.3062,1900.0
2012-08-15 09:50:00,201.25,201.74,201.18,201.38,2800.0,163.3387,163.7364,163.2818,163.4442,2800.0
2012-08-15 10:00:00,201.35,201.64,201.35,201.64,2500.0,163.4198,163.6552,163.4198,163.6552,2500.0
2012-08-15 10:10:00,201.59,201.78,201.29,201.5,19800.0,163.6146,163.7688,163.3711,163.5416,19800.0
2012-08-15 10:20:00,201.51,201.72,201.24,201.53,21500.0,163.5497,163.7201,163.3305,163.5659,21500.0
2012-08-15 10:30:00,201.57,201.79,201.53,201.71,2900.0,163.5984,163.7769,163.5659,163.712,2900.0
2012-08-15 10:40:00,201.64,201.8,201.13,201.8,3100.0,163.6552,163.7851,163.2413,163.7851,3100.0
2012-08-15 10:50:00,201.75,202.24,201.75,202.1,6800.0,163.7445,164.1422,163.7445,164.0285,6800.0
2012-08-15 11:00:00,202.01,202.33,202.01,202.33,2500.0,163.9555,164.2152,163.9555,164.2152,2500.0
2012-08-15 11:10:00,202.35,202.53,202.33,202.51,4300.0,164.2314,164.3775,164.2152,164.3613,4300.0
2012-08-15 11:20:00,202.53,202.66,202.21,202.31,5300.0,164.3775,164.483,164.1178,164.199,5300.0
2012-08-15 11:30:00,202.35,202.48,202.2,202.31,3000.0,164.2314,164.337,164.1097,164.199,3000.0
2012-08-15 11:40:00,202.29,202.43,202.23,202.36,2500.0,164.1827,164.2964,164.1341,164.2396,2500.0
2012-08-15 11:50:00,202.36,202.45,202.24,202.3,2300.0,164.2396,164.3126,164.1422,164.1909,2300.0
2012-08-15 12:00:00,202.32,202.43,202.28,202.28,2400.0,164.2071,164.2964,164.1746,164.1746,2400.0
2012-08-15 12:10:00,202.3,202.3,202.08,202.08,800.0,164.1909,164.1909,164.0123,164.0123,800.0
2012-08-15 12:20:00,202.23,202.6,202.16,202.6,2600.0,164.1341,164.4344,164.0772,164.4344,2600.0
2012-08-15 12:30:00,202.46,202.79,202.46,202.57,4000.0,164.3207,164.5886,164.3207,164.41,4000.0
2012-08-15 12:40:00,202.56,202.71,202.49,202.49,1700.0,164.4019,164.5236,164.3451,164.3451,1700.0
2012-08-15 12:50:00,202.47,202.83,202.45,202.47,6500.0,164.3288,164.621,164.3126,164.3288,6500.0
2012-08-15 13:00:00,202.41,202.41,202.05,202.31,8100.0,164.2801,164.2801,163.988,164.199,8100.0
2012-08-15 13:10:00,202.36,202.56,202.27,202.33,2900.0,164.2396,164.4019,164.1665,164.2152,2900.0
2012-08-15 13:20:00,202.39,202.39,202.1,202.14,2300.0,164.2639,164.2639,164.0285,164.061,2300.0
2012-08-15 13:30:00,202.18,202.29,202.1,202.24,9900.0,164.0935,164.1827,164.0285,164.1422,9900.0
2012-08-15 13:40:00,202.2,202.27,202.16,202.19,5100.0,164.1097,164.1665,164.0772,164.1016,5100.0
2012-08-15 13:50:00,202.19,202.19,201.74,201.74,10500.0,164.1016,164.1016,163.7364,163.7364,10500.0
2012-08-15 14:00:00,201.83,202.18,201.67,201.88,13000.0,163.8094,164.0935,163.6795,163.85,13000.0
2012-08-15 14:10:00,201.88,202.33,201.87,202.33,4200.0,163.85,164.2152,163.8419,164.2152,4200.0
2012-08-15 14:20:00,202.36,202.58,202.12,202.49,7700.0,164.2396,164.4181,164.0448,164.3451,7700.0
2012-08-15 14:30:00,202.52,202.67,202.23,202.36,6300.0,164.3694,164.4912,164.1341,164.2396,6300.0
2012-08-15 14:40:00,202.43,202.82,202.32,202.75,4200.0,164.2964,164.6129,164.2071,164.5561,4200.0
2012-08-15 14:50:00,202.7,203.07,202.63,202.89,8000.0,164.5155,164.8158,164.4587,164.6697,8000.0
2012-08-15 15:00:00,202.91,203.1,202.78,202.86,3300.0,164.686,164.8402,164.5804,164.6454,3300.0
2012-08-15 15:10:00,202.83,203.11,202.77,202.84,5800.0,164.621,164.8483,164.5723,164.6291,5800.0
2012-08-15 15:20:00,202.87,202.91,202.54,202.73,5100.0,164.6535,164.686,164.3857,164.5399,5100.0
2012-08-15 15:30:00,202.65,202.7,202.44,202.47,7000.0,164.4749,164.5155,164.3045,164.3288,7000.0
2012-08-15 15:40:00,202.47,202.66,202.26,202.38,7600.0,164.3288,164.483,164.1584,164.2558,7600.0
2012-08-15 15:50:00,202.32,202.54,202.27,202.4,19700.0,164.2071,164.3857,164.1665,164.272,19700.0
2012-08-16 09:30:00,202.25,202.31,201.06,201.07,7400.0,164.1503,164.199,163.1845,163.1926,7400.0
2012-08-16 09:40:00,201.26,202.33,201.26,201.57,4600.0,163.3468,164.2152,163.3468,163.5984,4600.0
2012-08-16 09:50:00,201.57,202.5,201.54,202.31,4000.0,163.5984,164.3532,163.574,164.199,4000.0
2012-08-16 10:00:00,202.23,202.42,202.0,202.42,3900.0,164.1341,164.2883,163.9474,164.2883,3900.0
2012-08-16 10:10:00,202.42,202.47,202.07,202.2,3900.0,164.2883,164.3288,164.0042,164.1097,3900.0
2012-08-16 10:20:00,202.35,202.44,202.09,202.38,16300.0,164.2314,164.3045,164.0204,164.2558,16300.0
2012-08-16 10:30:00,202.36,202.47,201.98,202.47,3500.0,164.2396,164.3288,163.9311,164.3288,3500.0
2012-08-16 10:40:00,202.54,202.98,202.37,202.98,9500.0,164.3857,164.7428,164.2477,164.7428,9500.0
2012-08-16 10:50:00,202.92,202.97,202.79,202.79,2200.0,164.6941,164.7346,164.5886,164.5886,2200.0
2012-08-16 11:00:00,202.8,202.85,202.66,202.82,2600.0,164.5967,164.6373,164.483,164.6129,2600.0
2012-08-16 11:10:00,202.83,202.96,202.7,202.86,5200.0,164.621,164.7265,164.5155,164.6454,5200.0
2012-08-16 11:20:00,202.82,202.96,202.66,202.85,6600.0,164.6129,164.7265,164.483,164.6373,6600.0
2012-08-16 11:30:00,202.86,202.92,202.66,202.85,4700.0,164.6454,164.6941,164.483,164.6373,4700.0
2012-08-16 11:40:00,202.85,203.3,202.76,203.13,4600.0,164.6373,165.0025,164.5642,164.8645,4600.0
2012-08-16 11:50:00,203.14,203.47,203.14,203.47,2100.0,164.8726,165.1405,164.8726,165.1405,2100.0
2012-08-16 12:00:00,203.48,203.96,203.48,203.84,11400.0,165.1486,165.5382,165.1486,165.4408,11400.0
2012-08-16 12:10:00,203.96,204.4,203.96,204.31,4800.0,165.5382,165.8953,165.5382,165.8222,4800.0
2012-08-16 12:20:00,204.26,204.95,204.26,204.69,21000.0,165.7816,166.3417,165.7816,166.1306,21000.0
2012-08-16 12:30:00,204.7,204.88,204.62,204.82,8000.0,166.1388,166.2848,166.0738,166.2361,8000.0
2012-08-16 12:40:00,204.83,204.87,204.5,204.76,4400.0,166.2443,166.2767,165.9764,166.1875,4400.0
2012-08-16 12:50:00,204.71,204.89,204.57,204.68,2600.0,166.1469,166.293,166.0332,166.1225,2600.0
2012-08-16 13:00:00,204.59,204.94,204.44,204.83,5100.0,166.0495,166.3335,165.9277,166.2443,5100.0
2012-08-16 13:10:00,204.78,205.15,204.78,204.99,3400.0,166.2037,166.504,166.2037,166.3741,3400.0
2012-08-16 13:20:00,204.99,205.26,204.99,205.26,4000.0,166.3741,166.5933,166.3741,166.5933,4000.0
2012-08-16 13:30:00,205.25,205.35,205.18,205.29,6900.0,166.5851,166.6663,166.5283,166.6176,6900.0
2012-08-16 13:40:00,205.27,205.76,205.18,205.76,12300.0,166.6014,166.9991,166.5283,166.9991,12300.0
2012-08-16 13:50:00,205.7,205.78,205.39,205.43,6000.0,166.9504,167.0153,166.6988,166.7312,6000.0
2012-08-16 14:00:00,205.35,206.01,205.35,205.96,11900.0,166.6663,167.202,166.6663,167.1614,11900.0
2012-08-16 14:10:00,205.96,206.07,205.85,205.85,3400.0,167.1614,167.2507,167.0721,167.0721,3400.0
2012-08-16 14:20:00,205.85,206.02,205.79,205.97,6500.0,167.0721,167.2101,167.0234,167.1695,6500.0
2012-08-16 14:30:00,206.03,206.59,205.98,206.57,6800.0,167.2182,167.6727,167.1776,167.6565,6800.0
2012-08-16 14:40:00,206.56,206.6,206.37,206.55,3300.0,167.6484,167.6808,167.4942,167.6403,3300.0
2012-08-16 14:50:00,206.48,206.53,206.3,206.53,5700.0,167.5834,167.624,167.4373,167.624,5700.0
2012-08-16 15:00:00,206.45,206.45,206.17,206.37,8100.0,167.5591,167.5591,167.3318,167.4942,8100.0
2012-08-16 15:10:00,206.27,206.55,206.21,206.41,7100.0,167.413,167.6403,167.3643,167.5266,7100.0
2012-08-16 15:20:00,206.35,206.63,206.2,206.43,9400.0,167.4779,167.7052,167.3562,167.5429,9400.0
2012-08-16 15:30:00,206.37,206.41,206.09,206.27,16800.0,167.4942,167.5266,167.2669,167.413,16800.0
2012-08-16 15:40:00,206.32,206.39,205.98,206.29,16300.0,167.4536,167.5104,167.1776,167.4292,16300.0
2012-08-16 15:50:00,206.24,206.31,205.93,206.11,18000.0,167.3886,167.4455,167.137,167.2831,18000.0
2012-08-17 09:30:00,206.97,206.97,204.69,205.78,35500.0,167.9811,167.9811,166.1306,167.0153,35500.0
2012-08-17 09:40:00,206.04,206.56,205.8,206.53,2700.0,167.2263,167.6484,167.0315,167.624,2700.0
2012-08-17 09:50:00,206.48,206.6,205.35,206.43,23600.0,167.5834,167.6808,166.6663,167.5429,23600.0
2012-08-17 10:00:00,206.37,206.37,205.12,205.12,8200.0,167.4942,167.4942,166.4796,166.4796,8200.0
2012-08-17 10:10:00,205.12,205.25,205.01,205.19,5300.0,166.4796,166.5851,166.3904,166.5364,5300.0
2012-08-17 10:20:00,205.13,205.19,204.75,204.86,8300.0,166.4878,166.5364,166.1793,166.2686,8300.0
2012-08-17 10:30:00,204.88,204.95,204.75,204.89,17100.0,166.2848,166.3417,166.1793,166.293,17100.0
2012-08-17 10:40:00,204.88,204.88,204.47,204.51,10900.0,166.2848,166.2848,165.9521,165.9845,10900.0
2012-08-17 10:50:00,204.57,205.2,204.53,205.05,14800.0,166.0332,166.5446,166.0008,166.4228,14800.0
2012-08-17 11:00:00,205.05,205.18,205.03,205.03,2500.0,166.4228,166.5283,166.4066,166.4066,2500.0
2012-08-17 11:10:00,205.16,205.21,205.08,205.21,6200.0,166.5121,166.5527,166.4472,166.5527,6200.0
2012-08-17 11:20:00,205.12,205.38,205.11,205.32,5000.0,166.4796,166.6907,166.4715,166.642,5000.0
2012-08-17 11:30:00,205.32,205.74,205.32,205.74,3100.0,166.642,166.9828,166.642,166.9828,3100.0
2012-08-17 11:40:00,205.62,205.84,205.62,205.78,4100.0,166.8854,167.064,166.8854,167.0153,4100.0
2012-08-17 11:50:00,205.83,206.0,205.8,206.0,4300.0,167.0559,167.1939,167.0315,167.1939,4300.0
2012-08-17 12:00:00,205.96,206.22,205.92,206.14,8800.0,167.1614,167.3724,167.1289,167.3075,8800.0
2012-08-17 12:10:00,206.02,206.41,206.02,206.41,6500.0,167.2101,167.5266,167.2101,167.5266,6500.0
2012-08-17 12:20:00,206.46,206.95,206.4,206.84,6600.0,167.5672,167.9649,167.5185,167.8756,6600.0
2012-08-17 12:30:00,206.73,206.97,206.69,206.94,8200.0,167.7863,167.9811,167.7539,167.9568,8200.0
2012-08-17 12:40:00,206.87,207.56,206.87,207.47,8000.0,167.9,168.46,167.9,168.3869,8000.0
2012-08-17 12:50:00,207.33,207.48,206.97,207.15,5900.0,168.2733,168.3951,167.9811,168.1272,5900.0
2012-08-17 13:00:00,207.2,207.34,207.02,207.1,6300.0,168.1678,168.2814,168.0217,168.0866,6300.0
2012-08-17 13:10:00,207.1,207.13,207.0,207.0,1100.0,168.0866,168.111,168.0055,168.0055,1100.0
2012-08-17 13:20:00,207.09,207.12,206.98,206.98,2600.0,168.0785,168.1029,167.9892,167.9892,2600.0
2012-08-17 13:30:00,206.98,207.07,206.89,206.98,3500.0,167.9892,168.0623,167.9162,167.9892,3500.0
2012-08-17 13:40:00,206.88,206.94,206.79,206.81,3400.0,167.9081,167.9568,167.835,167.8513,3400.0
2012-08-17 13:50:00,206.79,206.83,206.71,206.74,2700.0,167.835,167.8675,167.7701,167.7945,2700.0
2012-08-17 14:00:00,206.72,206.77,206.63,206.63,4100.0,167.7782,167.8188,167.7052,167.7052,4100.0
2012-08-17 14:10:00,206.63,206.72,206.62,206.63,2200.0,167.7052,167.7782,167.6971,167.7052,2200.0
2012-08-17 14:20:00,206.62,206.75,206.53,206.74,7200.0,167.6971,167.8026,167.624,167.7945,7200.0
2012-08-17 14:30:00,206.73,206.8,206.69,206.71,2700.0,167.7863,167.8432,167.7539,167.7701,2700.0
2012-08-17 14:40:00,206.7,206.81,206.63,206.79,2600.0,167.762,167.8513,167.7052,167.835,2600.0
2012-08-17 14:50:00,206.78,206.89,206.78,206.87,3500.0,167.8269,167.9162,167.8269,167.9,3500.0
2012-08-17 15:00:00,206.87,207.1,206.87,207.06,4800.0,167.9,168.0866,167.9,168.0542,4800.0
2012-08-17 15:10:00,207.03,207.34,207.01,207.25,8900.0,168.0298,168.2814,168.0136,168.2084,8900.0
2012-08-17 15:20:00,207.25,207.46,207.25,207.45,4800.0,168.2084,168.3788,168.2084,168.3707,4800.0
2012-08-17 15:30:00,207.37,207.39,207.05,207.05,6400.0,168.3058,168.322,168.0461,168.0461,6400.0
2012-08-17 15:40:00,207.06,207.36,206.91,207.25,10700.0,168.0542,168.2977,167.9324,168.2084,10700.0
2012-08-17 15:50:00,207.23,207.7,207.07,207.4,23800.0,168.1922,168.5736,168.0623,168.3301,23800.0
2012-08-20 09:30:00,207.74,207.74,205.48,205.89,6100.0,168.6061,168.6061,166.7718,167.1046,6100.0
2012-08-20 09:40:00,205.85,206.0,205.5,205.73,8000.0,167.0721,167.1939,166.7881,166.9747,8000.0
2012-08-20 09:50:00,205.54,205.54,205.1,205.17,3400.0,166.8205,166.8205,166.4634,166.5202,3400.0
2012-08-20 10:00:00,205.19,205.23,204.85,205.08,6100.0,166.5364,166.5689,166.2605,166.4472,6100.0
2012-08-20 10:10:00,205.06,205.1,204.73,204.75,5100.0,166.4309,166.4634,166.1631,166.1793,5100.0
2012-08-20 10:20:00,204.74,204.83,204.07,204.53,17700.0,166.1712,166.2443,165.6274,166.0008,17700.0
2012-08-20 10:30:00,204.53,204.98,204.33,204.98,2600.0,166.0008,166.366,165.8385,166.366,2600.0
2012-08-20 10:40:00,205.06,205.11,204.81,204.87,3800.0,166.4309,166.4715,166.228,166.2767,3800.0
2012-08-20 10:50:00,204.78,205.2,204.78,205.15,3700.0,166.2037,166.5446,166.2037,166.504,3700.0
2012-08-20 11:00:00,205.09,205.1,204.92,205.06,1400.0,166.4553,166.4634,166.3173,166.4309,1400.0
2012-08-20 11:10:00,205.05,205.12,204.84,204.87,5100.0,166.4228,166.4796,166.2524,166.2767,5100.0
2012-08-20 11:20:00,204.93,204.96,204.76,204.76,2600.0,166.3254,166.3498,166.1875,166.1875,2600.0
2012-08-20 11:30:00,204.62,204.62,204.56,204.56,800.0,166.0738,166.0738,166.0251,166.0251,800.0
2012-08-20 11:40:00,204.7,204.82,204.6,204.82,4600.0,166.1388,166.2361,166.0576,166.2361,4600.0
2012-08-20 11:50:00,204.92,205.04,204.83,204.94,1500.0,166.3173,166.4147,166.2443,166.3335,1500.0
2012-08-20 12:00:00,204.89,205.06,204.87,204.98,8100.0,166.293,166.4309,166.2767,166.366,8100.0
2012-08-20 12:10:00,205.01,205.24,204.93,205.16,3500.0,166.3904,166.577,166.3254,166.5121,3500.0
2012-08-20 12:20:00,205.08,205.08,204.97,204.97,1000.0,166.4472,166.4472,166.3579,166.3579,1000.0
2012-08-20 12:30:00,204.98,205.03,204.75,204.82,2000.0,166.366,166.4066,166.1793,166.2361,2000.0
2012-08-20 12:40:00,204.88,204.98,204.72,204.76,2100.0,166.2848,166.366,166.155,166.1875,2100.0
2012-08-20 12:50:00,204.69,204.84,204.59,204.76,3700.0,166.1306,166.2524,166.0495,166.1875,3700.0
2012-08-20 13:00:00,204.76,204.76,204.66,204.71,1100.0,166.1875,166.1875,166.1063,166.1469,1100.0
2012-08-20 13:10:00,204.91,205.04,204.87,204.93,1400.0,166.3092,166.4147,166.2767,166.3254,1400.0
2012-08-20 13:20:00,204.96,205.07,204.96,205.04,1800.0,166.3498,166.4391,166.3498,166.4147,1800.0
2012-08-20 13:30:00,205.04,205.1,204.94,204.94,2500.0,166.4147,166.4634,166.3335,166.3335,2500.0
2012-08-20 13:40:00,204.89,204.91,204.78,204.91,2200.0,166.293,166.3092,166.2037,166.3092,2200.0
2012-08-20 13:50:00,204.87,204.98,204.85,204.94,3700.0,166.2767,166.366,166.2605,166.3335,3700.0
2012-08-20 14:00:00,204.91,205.0,204.69,204.92,5400.0,166.3092,166.3822,166.1306,166.3173,5400.0
2012-08-20 14:10:00,204.94,205.02,204.87,204.87,7000.0,166.3335,166.3985,166.2767,166.2767,7000.0
2012-08-20 14:20:00,204.83,205.0,204.78,205.0,5000.0,166.2443,166.3822,166.2037,166.3822,5000.0
2012-08-20 14:30:00,205.01,205.29,205.01,205.17,4600.0,166.3904,166.6176,166.3904,166.5202,4600.0
2012-08-20 14:40:00,205.2,205.5,205.12,205.38,5800.0,166.5446,166.7881,166.4796,166.6907,5800.0
2012-08-20 14:50:00,205.4,205.5,205.36,205.39,2600.0,166.7069,166.7881,166.6744,166.6988,2600.0
2012-08-20 15:00:00,205.38,205.44,205.29,205.44,3200.0,166.6907,166.7394,166.6176,166.7394,3200.0
2012-08-20 15:10:00,205.38,205.44,205.22,205.3,2900.0,166.6907,166.7394,166.5608,166.6257,2900.0
2012-08-20 15:20:00,205.34,205.53,205.24,205.3,3600.0,166.6582,166.8124,166.577,166.6257,3600.0
2012-08-20 15:30:00,205.45,205.69,205.4,205.55,5600.0,166.7475,166.9423,166.7069,166.8286,5600.0
2012-08-20 15:40:00,205.53,205.93,205.39,205.87,6000.0,166.8124,167.137,166.6988,167.0883,6000.0
2012-08-20 15:50:00,205.86,205.9,205.55,205.79,15200.0,167.0802,167.1127,166.8286,167.0234,15200.0
2012-08-21 09:30:00,205.93,206.5,204.93,205.76,6300.0,167.137,167.5997,166.3254,166.9991,6300.0
2012-08-21 09:40:00,205.71,205.71,204.42,204.79,7300.0,166.9585,166.9585,165.9115,166.2118,7300.0
2012-08-21 09:50:00,204.82,204.95,204.05,204.44,11700.0,166.2361,166.3417,165.6112,165.9277,11700.0
2012-08-21 10:00:00,204.51,205.28,204.51,205.28,14800.0,165.9845,166.6095,165.9845,166.6095,14800.0
2012-08-21 10:10:00,205.02,205.55,205.02,205.27,6200.0,166.3985,166.8286,166.3985,166.6014,6200.0
2012-08-21 10:20:00,205.37,206.13,205.33,205.89,21800.0,166.6825,167.2994,166.6501,167.1046,21800.0
2012-08-21 10:30:00,206.17,206.17,205.5,205.61,22600.0,167.3318,167.3318,166.7881,166.8773,22600.0
2012-08-21 10:40:00,205.61,205.84,205.4,205.57,19000.0,166.8773,167.064,166.7069,166.8449,19000.0
2012-08-21 10:50:00,205.64,205.84,205.18,205.25,10900.0,166.9017,167.064,166.5283,166.5851,10900.0
2012-08-21 11:00:00,205.38,205.47,205.26,205.42,5500.0,166.6907,166.7637,166.5933,166.7231,5500.0
2012-08-21 11:10:00,205.39,205.79,205.33,205.6,2700.0,166.6988,167.0234,166.6501,166.8692,2700.0
2012-08-21 11:20:00,205.55,205.6,205.28,205.29,1900.0,166.8286,166.8692,166.6095,166.6176,1900.0
2012-08-21 11:30:00,205.1,205.19,204.94,205.04,1400.0,166.4634,166.5364,166.3335,166.4147,1400.0
2012-08-21 11:40:00,204.85,205.17,204.75,205.17,1200.0,166.2605,166.5202,166.1793,166.5202,1200.0
2012-08-21 11:50:00,205.09,205.17,204.76,204.76,2900.0,166.4553,166.5202,166.1875,166.1875,2900.0
2012-08-21 12:00:00,204.81,204.93,204.6,204.82,5100.0,166.228,166.3254,166.0576,166.2361,5100.0
2012-08-21 12:10:00,204.87,204.9,204.41,204.53,22900.0,166.2767,166.3011,165.9034,166.0008,22900.0
2012-08-21 12:20:00,204.65,204.94,204.65,204.94,1500.0,166.0982,166.3335,166.0982,166.3335,1500.0
2012-08-21 12:30:00,205.06,205.09,205.06,205.08,1600.0,166.4309,166.4553,166.4309,166.4472,1600.0
2012-08-21 12:40:00,205.14,205.14,204.75,204.78,3400.0,166.4959,166.4959,166.1793,166.2037,3400.0
2012-08-21 12:50:00,204.84,204.9,204.73,204.73,2400.0,166.2524,166.3011,166.1631,166.1631,2400.0
2012-08-21 13:00:00,204.7,204.76,204.53,204.62,1800.0,166.1388,166.1875,166.0008,166.0738,1800.0
2012-08-21 13:10:00,204.59,204.59,204.1,204.27,4500.0,166.0495,166.0495,165.6518,165.7898,4500.0
2012-08-21 13:20:00,204.22,204.27,203.96,204.03,7500.0,165.7492,165.7898,165.5382,165.595,7500.0
2012-08-21 13:30:00,204.2,204.2,203.88,203.89,11100.0,165.7329,165.7329,165.4732,165.4813,11100.0
2012-08-21 13:40:00,203.89,203.97,203.74,203.8,7100.0,165.4813,165.5463,165.3596,165.4083,7100.0
2012-08-21 13:50:00,203.71,203.96,203.62,203.8,7800.0,165.3352,165.5382,165.2622,165.4083,7800.0
2012-08-21 14:00:00,203.8,203.87,203.61,203.67,4100.0,165.4083,165.4651,165.2541,165.3028,4100.0
2012-08-21 14:10:00,203.66,203.85,203.43,203.5,13400.0,165.2947,165.4489,165.108,165.1648,13400.0
2012-08-21 14:20:00,203.5,203.95,203.48,203.51,4200.0,165.1648,165.53,165.1486,165.1729,4200.0
2012-08-21 14:30:00,203.51,203.65,203.35,203.6,5800.0,165.1729,165.2866,165.0431,165.246,5800.0
2012-08-21 14:40:00,203.63,203.9,203.59,203.9,1500.0,165.2703,165.4895,165.2379,165.4895,1500.0
2012-08-21 14:50:00,203.89,204.33,203.61,204.2,9500.0,165.4813,165.8385,165.2541,165.7329,9500.0
2012-08-21 15:00:00,204.01,204.06,203.68,203.91,3800.0,165.5787,165.6193,165.3109,165.4976,3800.0
2012-08-21 15:10:00,203.86,203.96,203.47,203.66,6000.0,165.457,165.5382,165.1405,165.2947,6000.0
2012-08-21 15:20:00,203.72,203.76,203.45,203.66,5800.0,165.3434,165.3758,165.1242,165.2947,5800.0
2012-08-21 15:30:00,203.71,203.88,203.62,203.62,4800.0,165.3352,165.4732,165.2622,165.2622,4800.0
2012-08-21 15:40:00,203.73,203.82,203.4,203.48,10900.0,165.3515,165.4245,165.0836,165.1486,10900.0
2012-08-21 15:50:00,203.66,203.68,203.35,203.62,24700.0,165.2947,165.3109,165.0431,165.2622,24700.0
2012-08-22 09:30:00,202.47,204.59,202.31,204.15,20100.0,164.3288,166.0495,164.199,165.6924,20100.0
2012-08-22 09:40:00,204.34,206.69,204.34,206.69,10300.0,165.8466,167.7539,165.8466,167.7539,10300.0
2012-08-22 09:50:00,206.7,206.7,205.25,206.07,16300.0,167.762,167.762,166.5851,167.2507,16300.0
2012-08-22 10:00:00,205.85,206.65,205.85,206.17,6800.0,167.0721,167.7214,167.0721,167.3318,6800.0
2012-08-22 10:10:00,206.22,206.22,205.54,205.98,33700.0,167.3724,167.3724,166.8205,167.1776,33700.0
2012-08-22 10:20:00,205.94,206.6,205.94,206.59,5000.0,167.1452,167.6808,167.1452,167.6727,5000.0
2012-08-22 10:30:00,206.63,206.82,206.41,206.56,6800.0,167.7052,167.8594,167.5266,167.6484,6800.0
2012-08-22 10:40:00,206.58,206.75,205.93,205.93,2100.0,167.6646,167.8026,167.137,167.137,2100.0
2012-08-22 10:50:00,205.66,205.95,205.58,205.8,1000.0,166.9179,167.1533,166.853,167.0315,1000.0
2012-08-22 11:00:00,205.66,205.8,204.94,205.26,10200.0,166.9179,167.0315,166.3335,166.5933,10200.0
2012-08-22 11:10:00,205.23,205.23,204.73,204.94,2900.0,166.5689,166.5689,166.1631,166.3335,2900.0
2012-08-22 11:20:00,204.87,205.37,204.81,205.37,5700.0,166.2767,166.6825,166.228,166.6825,5700.0
2012-08-22 11:30:00,205.26,205.53,205.23,205.47,4900.0,166.5933,166.8124,166.5689,166.7637,4900.0
2012-08-22 11:40:00,205.41,205.76,205.39,205.39,1100.0,166.715,166.9991,166.6988,166.6988,1100.0
2012-08-22 11:50:00,205.36,205.64,205.36,205.57,2200.0,166.6744,166.9017,166.6744,166.8449,2200.0
2012-08-22 12:00:00,205.66,205.73,205.24,205.24,2600.0,166.9179,166.9747,166.577,166.577,2600.0
2012-08-22 12:10:00,205.27,205.3,204.99,205.17,900.0,166.6014,166.6257,166.3741,166.5202,900.0
2012-08-22 12:20:00,204.99,205.07,204.99,205.07,900.0,166.3741,166.4391,166.3741,166.4391,900.0
2012-08-22 12:30:00,204.84,204.89,204.54,204.54,2500.0,166.2524,166.293,166.0089,166.0089,2500.0
2012-08-22 12:40:00,204.87,205.05,204.87,205.05,500.0,166.2767,166.4228,166.2767,166.4228,500.0
2012-08-22 12:50:00,205.02,205.21,204.98,205.21,3100.0,166.3985,166.5527,166.366,166.5527,3100.0
2012-08-22 13:00:00,205.16,205.35,205.14,205.35,2300.0,166.5121,166.6663,166.4959,166.6663,2300.0
2012-08-22 13:10:00,205.17,205.34,204.86,205.26,3300.0,166.5202,166.6582,166.2686,166.5933,3300.0
2012-08-22 13:20:00,205.24,205.42,205.24,205.3,1300.0,166.577,166.7231,166.577,166.6257,1300.0
2012-08-22 13:30:00,205.3,205.43,205.07,205.37,3300.0,166.6257,166.7312,166.4391,166.6825,3300.0
2012-08-22 13:40:00,205.33,205.57,205.27,205.3,2300.0,166.6501,166.8449,166.6014,166.6257,2300.0
2012-08-22 13:50:00,205.35,205.35,204.97,205.2,1900.0,166.6663,166.6663,166.3579,166.5446,1900.0
2012-08-22 14:00:00,205.23,205.93,205.23,205.36,6000.0,166.5689,167.137,166.5689,166.6744,6000.0
2012-08-22 14:10:00,205.47,205.57,204.98,205.06,4400.0,166.7637,166.8449,166.366,166.4309,4400.0
2012-08-22 14:20:00,205.13,205.18,204.65,204.94,8500.0,166.4878,166.5283,166.0982,166.3335,8500.0
2012-08-22 14:30:00,204.96,205.76,204.96,205.46,7700.0,166.3498,166.9991,166.3498,166.7556,7700.0
2012-08-22 14:40:00,205.46,206.01,205.46,205.7,3900.0,166.7556,167.202,166.7556,166.9504,3900.0
2012-08-22 14:50:00,205.87,205.94,205.67,205.8,3500.0,167.0883,167.1452,166.926,167.0315,3500.0
2012-08-22 15:00:00,205.77,205.77,205.39,205.72,3600.0,167.0072,167.0072,166.6988,166.9666,3600.0
2012-08-22 15:10:00,205.91,205.91,205.18,205.19,7500.0,167.1208,167.1208,166.5283,166.5364,7500.0
2012-08-22 15:20:00,205.1,205.49,204.87,205.29,9200.0,166.4634,166.7799,166.2767,166.6176,9200.0
2012-08-22 15:30:00,205.06,205.34,204.89,205.22,4400.0,166.4309,166.6582,166.293,166.5608,4400.0
2012-08-22 15:40:00,205.26,205.46,204.84,205.26,5000.0,166.5933,166.7556,166.2524,166.5933,5000.0
2012-08-22 15:50:00,205.29,205.55,205.08,205.14,11100.0,166.6176,166.8286,166.4472,166.4959,11100.0
2012-08-23 09:30:00,203.52,204.81,203.04,203.47,20800.0,165.181,166.228,164.7915,165.1405,20800.0
2012-08-23 09:40:00,203.79,204.39,203.61,203.9,6400.0,165.4002,165.8872,165.2541,165.4895,6400.0
2012-08-23 09:50:00,203.8,203.8,203.05,203.05,3000.0,165.4083,165.4083,164.7996,164.7996,3000.0
2012-08-23 10:00:00,203.09,203.68,203.09,203.42,2700.0,164.832,165.3109,164.832,165.0999,2700.0
2012-08-23 10:10:00,203.34,203.7,203.01,203.69,8700.0,165.0349,165.3271,164.7671,165.319,8700.0
2012-08-23 10:20:00,203.74,204.04,203.68,203.89,9900.0,165.3596,165.6031,165.3109,165.4813,9900.0
2012-08-23 10:30:00,203.88,204.2,203.65,203.99,4800.0,165.4732,165.7329,165.2866,165.5625,4800.0
2012-08-23 10:40:00,203.89,204.16,203.86,204.0,2600.0,165.4813,165.7005,165.457,165.5706,2600.0
2012-08-23 10:50:00,203.99,204.01,203.64,203.78,1300.0,165.5625,165.5787,165.2784,165.3921,1300.0
2012-08-23 11:00:00,203.85,203.85,203.27,203.79,2100.0,165.4489,165.4489,164.9781,165.4002,2100.0
2012-08-23 11:10:00,203.81,204.06,203.75,203.75,3200.0,165.4164,165.6193,165.3677,165.3677,3200.0
2012-08-23 11:20:00,203.72,203.92,203.63,203.85,1300.0,165.3434,165.5057,165.2703,165.4489,1300.0
2012-08-23 11:30:00,203.78,203.96,203.72,203.76,700.0,165.3921,165.5382,165.3434,165.3758,700.0
2012-08-23 11:40:00,203.79,204.02,203.79,203.87,1200.0,165.4002,165.5869,165.4002,165.4651,1200.0
2012-08-23 11:50:00,203.73,203.85,203.52,203.66,2700.0,165.3515,165.4489,165.181,165.2947,2700.0
2012-08-23 12:00:00,203.74,203.74,203.45,203.51,16700.0,165.3596,165.3596,165.1242,165.1729,16700.0
2012-08-23 12:10:00,203.51,203.51,203.06,203.08,1300.0,165.1729,165.1729,164.8077,164.8239,1300.0
2012-08-23 12:20:00,203.45,203.5,203.26,203.48,1000.0,165.1242,165.1648,164.97,165.1486,1000.0
2012-08-23 12:30:00,203.59,203.71,203.52,203.52,700.0,165.2379,165.3352,165.181,165.181,700.0
2012-08-23 12:40:00,203.51,204.14,203.51,203.97,2800.0,165.1729,165.6842,165.1729,165.5463,2800.0
2012-08-23 12:50:00,203.96,203.96,203.56,203.56,2300.0,165.5382,165.5382,165.2135,165.2135,2300.0
2012-08-23 13:00:00,203.52,203.84,203.24,203.74,4800.0,165.181,165.4408,164.9538,165.3596,4800.0
2012-08-23 13:10:00,203.8,203.8,202.87,203.32,7700.0,165.4083,165.4083,164.6535,165.0187,7700.0
2012-08-23 13:20:00,203.25,203.38,202.91,203.28,5700.0,164.9619,165.0674,164.686,164.9863,5700.0
2012-08-23 13:30:00,203.27,203.64,203.23,203.42,2900.0,164.9781,165.2784,164.9457,165.0999,2900.0
2012-08-23 13:40:00,203.55,203.79,203.55,203.78,2000.0,165.2054,165.4002,165.2054,165.3921,2000.0
2012-08-23 13:50:00,203.63,204.09,203.53,203.88,3700.0,165.2703,165.6437,165.1892,165.4732,3700.0
2012-08-23 14:00:00,203.82,203.82,203.39,203.55,1000.0,165.4245,165.4245,165.0755,165.2054,1000.0
2012-08-23 14:10:00,203.58,203.93,203.37,203.73,16200.0,165.2297,165.5138,165.0593,165.3515,16200.0
2012-08-23 14:20:00,203.56,203.75,203.47,203.68,1800.0,165.2135,165.3677,165.1405,165.3109,1800.0
2012-08-23 14:30:00,203.54,203.73,203.54,203.69,1600.0,165.1973,165.3515,165.1973,165.319,1600.0
2012-08-23 14:40:00,203.77,204.2,203.73,204.09,3000.0,165.3839,165.7329,165.3515,165.6437,3000.0
2012-08-23 14:50:00,204.2,204.21,203.56,203.74,4300.0,165.7329,165.7411,165.2135,165.3596,4300.0
2012-08-23 15:00:00,203.68,204.25,203.67,204.25,6500.0,165.3109,165.7735,165.3028,165.7735,6500.0
2012-08-23 15:10:00,204.25,205.21,204.03,204.96,47100.0,165.7735,166.5527,165.595,166.3498,47100.0
2012-08-23 15:20:00,204.89,205.15,204.35,205.15,6500.0,166.293,166.504,165.8547,166.504,6500.0
2012-08-23 15:30:00,205.09,205.19,204.51,204.62,10900.0,166.4553,166.5364,165.9845,166.0738,10900.0
2012-08-23 15:40:00,204.53,204.79,204.28,204.38,12200.0,166.0008,166.2118,165.7979,165.879,12200.0
2012-08-23 15:50:00,204.39,204.47,204.03,204.23,18400.0,165.8872,165.9521,165.595,165.7573,18400.0
2012-08-24 09:30:00,203.67,203.83,202.78,203.43,3200.0,165.3028,165.4326,164.5804,165.108,3200.0
2012-08-24 09:40:00,203.41,204.26,203.35,204.26,1500.0,165.0918,165.7816,165.0431,165.7816,1500.0
2012-08-24 09:50:00,204.33,204.36,203.71,203.94,13900.0,165.8385,165.8628,165.3352,165.5219,13900.0
2012-08-24 10:00:00,204.14,204.14,203.14,203.58,9700.0,165.6842,165.6842,164.8726,165.2297,9700.0
2012-08-24 10:10:00,203.44,203.83,203.39,203.8,12100.0,165.1161,165.4326,165.0755,165.4083,12100.0
2012-08-24 10:20:00,203.87,204.01,203.72,203.72,1500.0,165.4651,165.5787,165.3434,165.3434,1500.0
2012-08-24 10:30:00,203.74,204.41,203.72,204.35,4000.0,165.3596,165.9034,165.3434,165.8547,4000.0
2012-08-24 10:40:00,204.36,204.77,204.32,204.71,6600.0,165.8628,166.1956,165.8303,166.1469,6600.0
2012-08-24 10:50:00,204.51,205.14,204.43,204.93,9800.0,165.9845,166.4959,165.9196,166.3254,9800.0
2012-08-24 11:00:00,204.93,205.69,204.79,205.38,3900.0,166.3254,166.9423,166.2118,166.6907,3900.0
2012-08-24 11:10:00,205.42,206.3,205.02,206.3,3800.0,166.7231,167.4373,166.3985,167.4373,3800.0
2012-08-24 11:20:00,206.09,206.09,205.38,205.38,2100.0,167.2669,167.2669,166.6907,166.6907,2100.0
2012-08-24 11:30:00,205.3,205.33,205.08,205.2,800.0,166.6257,166.6501,166.4472,166.5446,800.0
2012-08-24 11:40:00,205.13,205.13,204.85,204.87,1900.0,166.4878,166.4878,166.2605,166.2767,1900.0
2012-08-24 11:50:00,205.0,205.37,204.93,205.31,6900.0,166.3822,166.6825,166.3254,166.6338,6900.0
2012-08-24 12:00:00,205.34,205.59,205.26,205.26,5200.0,166.6582,166.8611,166.5933,166.5933,5200.0
2012-08-24 12:10:00,205.21,205.29,205.08,205.15,1600.0,166.5527,166.6176,166.4472,166.504,1600.0
2012-08-24 12:20:00,205.28,205.45,205.16,205.28,1800.0,166.6095,166.7475,166.5121,166.6095,1800.0
2012-08-24 12:30:00,205.28,205.28,204.97,204.97,1400.0,166.6095,166.6095,166.3579,166.3579,1400.0
2012-08-24 12:40:00,204.92,205.26,204.67,205.17,2700.0,166.3173,166.5933,166.1144,166.5202,2700.0
2012-08-24 12:50:00,205.25,205.32,205.09,205.09,4300.0,166.5851,166.642,166.4553,166.4553,4300.0
2012-08-24 13:00:00,205.09,205.23,205.0,205.23,600.0,166.4553,166.5689,166.3822,166.5689,600.0
2012-08-24 13:10:00,205.14,205.14,205.01,205.01,700.0,166.4959,166.4959,166.3904,166.3904,700.0
2012-08-24 13:20:00,205.0,205.09,204.94,204.96,1700.0,166.3822,166.4553,166.3335,166.3498,1700.0
2012-08-24 13:30:00,204.94,205.24,204.94,205.24,800.0,166.3335,166.577,166.3335,166.577,800.0
2012-08-24 13:40:00,205.22,205.86,205.12,205.43,6400.0,166.5608,167.0802,166.4796,166.7312,6400.0
2012-08-24 13:50:00,205.56,205.56,205.25,205.25,1100.0,166.8367,166.8367,166.5851,166.5851,1100.0
2012-08-24 14:00:00,205.25,205.38,205.02,205.36,2900.0,166.5851,166.6907,166.3985,166.6744,2900.0
2012-08-24 14:10:00,205.41,205.41,205.03,205.03,1300.0,166.715,166.715,166.4066,166.4066,1300.0
2012-08-24 14:20:00,205.03,205.03,204.9,204.91,1800.0,166.4066,166.4066,166.3011,166.3092,1800.0
2012-08-24 14:30:00,204.93,204.94,204.53,204.53,5900.0,166.3254,166.3335,166.0008,166.0008,5900.0
2012-08-24 14:40:00,204.47,204.83,204.42,204.71,4800.0,165.9521,166.2443,165.9115,166.1469,4800.0
2012-08-24 14:50:00,204.75,205.04,204.74,205.04,2200.0,166.1793,166.4147,166.1712,166.4147,2200.0
2012-08-24 15:00:00,205.04,205.16,204.79,204.95,3600.0,166.4147,166.5121,166.2118,166.3417,3600.0
2012-08-24 15:10:00,205.11,205.35,205.08,205.08,5600.0,166.4715,166.6663,166.4472,166.4472,5600.0
2012-08-24 15:20:00,205.07,205.28,204.89,205.28,2800.0,166.4391,166.6095,166.293,166.6095,2800.0
2012-08-24 15:30:00,205.28,205.29,204.82,205.07,8600.0,166.6095,166.6176,166.2361,166.4391,8600.0
2012-08-24 15:40:00,205.04,205.52,204.99,205.06,7900.0,166.4147,166.8043,166.3741,166.4309,7900.0
2012-08-24 15:50:00,205.04,205.17,204.66,204.97,11900.0,166.4147,166.5202,166.1063,166.3579,11900.0
2012-08-27 09:30:00,205.48,206.22,205.19,205.19,12900.0,166.7718,167.3724,166.5364,166.5364,12900.0
2012-08-27 09:40:00,205.07,205.21,204.54,204.8,1500.0,166.4391,166.5527,166.0089,166.2199,1500.0
2012-08-27 09:50:00,205.05,205.35,204.56,204.86,2700.0,166.4228,166.6663,166.0251,166.2686,2700.0
2012-08-27 10:00:00,204.72,205.04,204.68,205.04,1800.0,166.155,166.4147,166.1225,166.4147,1800.0
2012-08-27 10:10:00,205.15,205.61,205.1,205.48,2500.0,166.504,166.8773,166.4634,166.7718,2500.0
2012-08-27 10:20:00,205.53,205.73,205.51,205.62,2700.0,166.8124,166.9747,166.7962,166.8854,2700.0
2012-08-27 10:30:00,205.59,205.75,205.57,205.68,2400.0,166.8611,166.991,166.8449,166.9341,2400.0
2012-08-27 10:40:00,205.55,205.87,205.43,205.83,1200.0,166.8286,167.0883,166.7312,167.0559,1200.0
2012-08-27 10:50:00,205.86,205.99,205.72,205.8,1800.0,167.0802,167.1857,166.9666,167.0315,1800.0
2012-08-27 11:00:00,205.94,206.62,205.76,206.62,4800.0,167.1452,167.6971,166.9991,167.6971,4800.0
2012-08-27 11:10:00,206.59,206.9,206.34,206.68,17500.0,167.6727,167.9243,167.4698,167.7458,17500.0
2012-08-27 11:20:00,206.54,207.48,206.54,207.39,28000.0,167.6321,168.3951,167.6321,168.322,28000.0
2012-08-27 11:30:00,207.49,207.67,206.96,206.96,4900.0,168.4032,168.5493,167.973,167.973,4900.0
2012-08-27 11:40:00,206.84,206.99,206.68,206.86,5400.0,167.8756,167.9974,167.7458,167.8919,5400.0
2012-08-27 11:50:00,206.73,206.88,206.63,206.66,10600.0,167.7863,167.9081,167.7052,167.7295,10600.0
2012-08-27 12:00:00,206.73,207.01,206.73,206.92,3400.0,167.7863,168.0136,167.7863,167.9406,3400.0
2012-08-27 12:10:00,206.68,206.9,206.37,206.57,8600.0,167.7458,167.9243,167.4942,167.6565,8600.0
2012-08-27 12:20:00,206.58,206.76,206.16,206.3,11200.0,167.6646,167.8107,167.3237,167.4373,11200.0
2012-08-27 12:30:00,206.2,206.63,206.19,206.44,3100.0,167.3562,167.7052,167.3481,167.551,3100.0
2012-08-27 12:40:00,206.43,206.5,206.39,206.39,900.0,167.5429,167.5997,167.5104,167.5104,900.0
2012-08-27 12:50:00,206.51,206.55,206.32,206.51,2900.0,167.6078,167.6403,167.4536,167.6078,2900.0
2012-08-27 13:00:00,206.47,206.58,206.31,206.4,5900.0,167.5753,167.6646,167.4455,167.5185,5900.0
2012-08-27 13:10:00,206.5,206.53,206.34,206.53,1400.0,167.5997,167.624,167.4698,167.624,1400.0
2012-08-27 13:20:00,206.44,206.53,206.26,206.41,5900.0,167.551,167.624,167.4049,167.5266,5900.0
2012-08-27 13:30:00,206.31,206.31,206.04,206.04,1600.0,167.4455,167.4455,167.2263,167.2263,1600.0
2012-08-27 13:40:00,206.03,206.07,205.79,206.0,2800.0,167.2182,167.2507,167.0234,167.1939,2800.0
2012-08-27 13:50:00,206.0,206.19,206.0,206.18,5900.0,167.1939,167.3481,167.1939,167.34,5900.0
2012-08-27 14:00:00,206.09,206.18,205.96,206.01,3900.0,167.2669,167.34,167.1614,167.202,3900.0
2012-08-27 14:10:00,206.0,206.36,205.99,206.36,5100.0,167.1939,167.486,167.1857,167.486,5100.0
2012-08-27 14:20:00,206.27,207.05,206.22,207.04,15300.0,167.413,168.0461,167.3724,168.0379,15300.0
2012-08-27 14:30:00,206.97,207.09,206.9,206.93,3700.0,167.9811,168.0785,167.9243,167.9487,3700.0
2012-08-27 14:40:00,206.92,207.03,206.77,206.77,3000.0,167.9406,168.0298,167.8188,167.8188,3000.0
2012-08-27 14:50:00,206.78,207.1,206.78,206.97,2900.0,167.8269,168.0866,167.8269,167.9811,2900.0
2012-08-27 15:00:00,206.96,207.03,206.62,206.88,5300.0,167.973,168.0298,167.6971,167.9081,5300.0
2012-08-27 15:10:00,206.8,206.8,206.48,206.59,6600.0,167.8432,167.8432,167.5834,167.6727,6600.0
2012-08-27 15:20:00,206.55,206.66,206.2,206.52,5700.0,167.6403,167.7295,167.3562,167.6159,5700.0
2012-08-27 15:30:00,206.43,206.68,206.12,206.23,11200.0,167.5429,167.7458,167.2913,167.3805,11200.0
2012-08-27 15:40:00,206.24,206.92,206.24,206.31,45300.0,167.3886,167.9406,167.3886,167.4455,45300.0
2012-08-27 15:50:00,206.34,206.4,205.61,206.36,30300.0,167.4698,167.5185,166.8773,167.486,30300.0
2012-08-28 09:30:00,205.34,206.86,204.54,206.86,6000.0,166.6582,167.8919,166.0089,167.8919,6000.0
2012-08-28 09:40:00,206.84,207.36,206.83,207.32,2300.0,167.8756,168.2977,167.8675,168.2652,2300.0
2012-08-28 09:50:00,207.17,207.17,205.72,205.84,6200.0,168.1435,168.1435,166.9666,167.064,6200.0
2012-08-28 10:00:00,205.8,206.53,205.27,206.01,12100.0,167.0315,167.624,166.6014,167.202,12100.0
2012-08-28 10:10:00,205.98,206.42,205.95,206.33,3900.0,167.1776,167.5347,167.1533,167.4617,3900.0
2012-08-28 10:20:00,206.28,206.6,206.12,206.6,16900.0,167.4211,167.6808,167.2913,167.6808,16900.0
2012-08-28 10:30:00,206.61,207.04,206.53,206.97,6800.0,167.6889,168.0379,167.624,167.9811,6800.0
2012-08-28 10:40:00,207.0,207.38,206.9,207.2,4200.0,168.0055,168.3139,167.9243,168.1678,4200.0
2012-08-28 10:50:00,207.26,207.62,206.93,207.06,22600.0,168.2165,168.5087,167.9487,168.0542,22600.0
2012-08-28 11:00:00,206.93,206.93,206.37,206.37,2600.0,167.9487,167.9487,167.4942,167.4942,2600.0
2012-08-28 11:10:00,206.34,206.77,206.06,206.77,8300.0,167.4698,167.8188,167.2426,167.8188,8300.0
2012-08-28 11:20:00,206.94,206.94,206.44,206.6,3900.0,167.9568,167.9568,167.551,167.6808,3900.0
2012-08-28 11:30:00,206.62,207.24,206.28,207.05,14200.0,167.6971,168.2003,167.4211,168.0461,14200.0
2012-08-28 11:40:00,207.14,207.2,206.69,207.05,14000.0,168.1191,168.1678,167.7539,168.0461,14000.0
2012-08-28 11:50:00,207.0,207.8,206.93,207.79,17500.0,168.0055,168.6548,167.9487,168.6467,17500.0
2012-08-28 12:00:00,207.84,208.26,207.7,207.72,35300.0,168.6872,169.0281,168.5736,168.5898,35300.0
2012-08-28 12:10:00,207.72,207.72,207.35,207.35,1800.0,168.5898,168.5898,168.2895,168.2895,1800.0
2012-08-28 12:20:00,207.51,208.15,207.38,208.0,5400.0,168.4194,168.9388,168.3139,168.8171,5400.0
2012-08-28 12:30:00,208.02,208.02,207.52,207.99,6600.0,168.8333,168.8333,168.4275,168.809,6600.0
2012-08-28 12:40:00,208.05,209.11,207.94,208.93,40900.0,168.8577,169.718,168.7684,169.5719,40900.0
2012-08-28 12:50:00,208.91,209.01,208.26,208.45,12200.0,169.5557,169.6368,169.0281,169.1823,12200.0
2012-08-28 13:00:00,208.5,208.59,207.95,208.3,13000.0,169.2229,169.296,168.7765,169.0606,13000.0
2012-08-28 13:10:00,208.26,208.52,208.11,208.11,3100.0,169.0281,169.2391,168.9064,168.9064,3100.0
2012-08-28 13:20:00,208.05,208.19,207.98,207.98,1100.0,168.8577,168.9713,168.8009,168.8009,1100.0
2012-08-28 13:30:00,207.91,208.2,207.7,207.88,18300.0,168.7441,168.9794,168.5736,168.7197,18300.0
2012-08-28 13:40:00,207.78,207.89,207.36,207.38,10200.0,168.6385,168.7278,168.2977,168.3139,10200.0
2012-08-28 13:50:00,207.26,207.35,206.96,207.06,14100.0,168.2165,168.2895,167.973,168.0542,14100.0
2012-08-28 14:00:00,207.1,207.44,207.1,207.28,8800.0,168.0866,168.3626,168.0866,168.2327,8800.0
2012-08-28 14:10:00,207.24,207.59,207.22,207.41,26400.0,168.2003,168.4843,168.184,168.3382,26400.0
2012-08-28 14:20:00,207.43,207.68,207.07,207.25,19400.0,168.3545,168.5574,168.0623,168.2084,19400.0
2012-08-28 14:30:00,207.31,207.4,207.01,207.17,4900.0,168.2571,168.3301,168.0136,168.1435,4900.0
2012-08-28 14:40:00,207.06,207.4,207.06,207.22,2400.0,168.0542,168.3301,168.0542,168.184,2400.0
2012-08-28 14:50:00,207.16,207.23,206.78,207.02,10300.0,168.1353,168.1922,167.8269,168.0217,10300.0
2012-08-28 15:00:00,207.1,207.16,206.9,207.06,7300.0,168.0866,168.1353,167.9243,168.0542,7300.0
2012-08-28 15:10:00,207.14,207.21,206.88,206.88,9200.0,168.1191,168.1759,167.9081,167.9081,9200.0
2012-08-28 15:20:00,206.68,206.94,206.54,206.93,12300.0,167.7458,167.9568,167.6321,167.9487,12300.0
2012-08-28 15:30:00,206.93,207.02,206.53,206.53,22100.0,167.9487,168.0217,167.624,167.624,22100.0
2012-08-28 15:40:00,206.55,206.68,205.98,206.14,21800.0,167.6403,167.7458,167.1776,167.3075,21800.0
2012-08-28 15:50:00,206.07,206.54,205.94,206.04,35600.0,167.2507,167.6321,167.1452,167.2263,35600.0
2012-08-29 09:30:00,206.37,206.57,205.87,206.18,17000.0,167.4942,167.6565,167.0883,167.34,17000.0
2012-08-29 09:40:00,206.14,206.25,205.5,205.73,16000.0,167.3075,167.3968,166.7881,166.9747,16000.0
2012-08-29 09:50:00,206.0,206.0,205.11,205.22,4000.0,167.1939,167.1939,166.4715,166.5608,4000.0
2012-08-29 10:00:00,205.22,205.81,205.22,205.62,10200.0,166.5608,167.0397,166.5608,166.8854,10200.0
2012-08-29 10:10:00,205.53,205.79,205.19,205.19,10300.0,166.8124,167.0234,166.5364,166.5364,10300.0
2012-08-29 10:20:00,205.2,205.48,205.15,205.33,1600.0,166.5446,166.7718,166.504,166.6501,1600.0
2012-08-29 10:30:00,205.35,205.35,204.83,204.95,6400.0,166.6663,166.6663,166.2443,166.3417,6400.0
2012-08-29 10:40:00,204.77,204.77,204.41,204.42,3200.0,166.1956,166.1956,165.9034,165.9115,3200.0
2012-08-29 10:50:00,204.4,204.4,203.51,203.67,9400.0,165.8953,165.8953,165.1729,165.3028,9400.0
2012-08-29 11:00:00,203.76,203.83,203.52,203.61,2900.0,165.3758,165.4326,165.181,165.2541,2900.0
2012-08-29 11:10:00,203.48,204.41,203.43,204.4,9900.0,165.1486,165.9034,165.108,165.8953,9900.0
2012-08-29 11:20:00,204.41,204.42,203.9,204.01,10800.0,165.9034,165.9115,165.4895,165.5787,10800.0
2012-08-29 11:30:00,204.13,204.73,204.13,204.5,23100.0,165.6761,166.1631,165.6761,165.9764,23100.0
2012-08-29 11:40:00,204.48,204.79,204.45,204.79,1500.0,165.9602,166.2118,165.9358,166.2118,1500.0
2012-08-29 11:50:00,204.77,205.0,204.75,204.81,1400.0,166.1956,166.3822,166.1793,166.228,1400.0
2012-08-29 12:00:00,204.78,204.96,204.4,204.48,4300.0,166.2037,166.3498,165.8953,165.9602,4300.0
2012-08-29 12:10:00,204.46,204.46,203.88,204.09,10500.0,165.944,165.944,165.4732,165.6437,10500.0
2012-08-29 12:20:00,204.1,204.1,203.97,204.06,2300.0,165.6518,165.6518,165.5463,165.6193,2300.0
2012-08-29 12:30:00,204.08,205.03,204.05,205.03,4100.0,165.6355,166.4066,165.6112,166.4066,4100.0
2012-08-29 12:40:00,205.08,205.15,204.69,204.69,4500.0,166.4472,166.504,166.1306,166.1306,4500.0
2012-08-29 12:50:00,204.65,204.97,204.55,204.55,2100.0,166.0982,166.3579,166.017,166.017,2100.0
2012-08-29 13:00:00,204.45,204.84,204.44,204.63,1600.0,165.9358,166.2524,165.9277,166.0819,1600.0
2012-08-29 13:10:00,204.74,205.07,204.74,204.75,2200.0,166.1712,166.4391,166.1712,166.1793,2200.0
2012-08-29 13:20:00,204.76,205.09,204.6,205.06,21700.0,166.1875,166.4553,166.0576,166.4309,21700.0
2012-08-29 13:30:00,205.03,205.33,204.9,205.28,10100.0,166.4066,166.6501,166.3011,166.6095,10100.0
2012-08-29 13:40:00,205.27,205.56,205.17,205.52,2200.0,166.6014,166.8367,166.5202,166.8043,2200.0
2012-08-29 13:50:00,205.52,205.55,204.94,205.24,4300.0,166.8043,166.8286,166.3335,166.577,4300.0
2012-08-29 14:00:00,205.19,205.24,204.9,205.01,2600.0,166.5364,166.577,166.3011,166.3904,2600.0
2012-08-29 14:10:00,205.09,205.32,205.07,205.15,2300.0,166.4553,166.642,166.4391,166.504,2300.0
2012-08-29 14:20:00,205.15,205.32,205.15,205.3,1400.0,166.504,166.642,166.504,166.6257,1400.0
2012-08-29 14:30:00,205.26,205.26,204.9,205.06,2000.0,166.5933,166.5933,166.3011,166.4309,2000.0
2012-08-29 14:40:00,205.07,205.3,204.67,204.67,2400.0,166.4391,166.6257,166.1144,166.1144,2400.0
2012-08-29 14:50:00,204.6,204.87,204.48,204.76,7400.0,166.0576,166.2767,165.9602,166.1875,7400.0
2012-08-29 15:00:00,204.65,204.99,204.39,204.95,13800.0,166.0982,166.3741,165.8872,166.3417,13800.0
2012-08-29 15:10:00,204.89,205.07,204.81,204.93,3600.0,166.293,166.4391,166.228,166.3254,3600.0
2012-08-29 15:20:00,204.89,205.1,204.84,205.01,4500.0,166.293,166.4634,166.2524,166.3904,4500.0
2012-08-29 15:30:00,204.9,205.06,204.64,204.64,4600.0,166.3011,166.4309,166.0901,166.0901,4600.0
2012-08-29 15:40:00,204.69,204.81,204.25,204.27,10500.0,166.1306,166.228,165.7735,165.7898,10500.0
2012-08-29 15:50:00,204.27,204.53,204.27,204.42,14300.0,165.7898,166.0008,165.7898,165.9115,14300.0
2012-08-30 09:30:00,202.54,203.51,202.45,203.51,9900.0,164.3857,165.1729,164.3126,165.1729,9900.0
2012-08-30 09:40:00,203.21,203.88,203.2,203.76,5500.0,164.9294,165.4732,164.9213,165.3758,5500.0
2012-08-30 09:50:00,203.76,204.29,203.72,204.29,7300.0,165.3758,165.806,165.3434,165.806,7300.0
2012-08-30 10:00:00,204.2,204.43,204.0,204.29,29800.0,165.7329,165.9196,165.5706,165.806,29800.0
2012-08-30 10:10:00,204.26,204.57,204.25,204.25,16500.0,165.7816,166.0332,165.7735,165.7735,16500.0
2012-08-30 10:20:00,204.26,204.51,204.25,204.49,11900.0,165.7816,165.9845,165.7735,165.9683,11900.0
2012-08-30 10:30:00,204.5,204.5,204.25,204.36,13000.0,165.9764,165.9764,165.7735,165.8628,13000.0
2012-08-30 10:40:00,204.36,204.48,204.28,204.46,3800.0,165.8628,165.9602,165.7979,165.944,3800.0
2012-08-30 10:50:00,204.51,204.51,204.25,204.48,2200.0,165.9845,165.9845,165.7735,165.9602,2200.0
2012-08-30 11:00:00,204.51,204.51,204.33,204.38,6500.0,165.9845,165.9845,165.8385,165.879,6500.0
2012-08-30 11:10:00,204.45,204.76,204.38,204.64,3800.0,165.9358,166.1875,165.879,166.0901,3800.0
2012-08-30 11:20:00,204.67,204.82,204.52,204.77,5100.0,166.1144,166.2361,165.9927,166.1956,5100.0
2012-08-30 11:30:00,204.71,204.92,204.71,204.9,6800.0,166.1469,166.3173,166.1469,166.3011,6800.0
2012-08-30 11:40:00,204.95,204.98,204.9,204.92,1200.0,166.3417,166.366,166.3011,166.3173,1200.0
2012-08-30 11:50:00,204.84,204.84,204.59,204.83,2700.0,166.2524,166.2524,166.0495,166.2443,2700.0
2012-08-30 12:00:00,204.82,204.88,204.64,204.64,600.0,166.2361,166.2848,166.0901,166.0901,600.0
2012-08-30 12:10:00,204.62,205.13,204.49,204.73,27000.0,166.0738,166.4878,165.9683,166.1631,27000.0
2012-08-30 12:20:00,204.68,204.68,204.3,204.35,1500.0,166.1225,166.1225,165.8141,165.8547,1500.0
2012-08-30 12:30:00,204.27,204.69,204.27,204.48,2500.0,165.7898,166.1306,165.7898,165.9602,2500.0
2012-08-30 12:40:00,204.44,204.44,204.38,204.43,700.0,165.9277,165.9277,165.879,165.9196,700.0
2012-08-30 12:50:00,204.32,204.37,204.15,204.15,1300.0,165.8303,165.8709,165.6924,165.6924,1300.0
2012-08-30 13:00:00,204.1,204.19,203.99,203.99,1900.0,165.6518,165.7248,165.5625,165.5625,1900.0
2012-08-30 13:10:00,204.0,204.06,203.74,203.97,9800.0,165.5706,165.6193,165.3596,165.5463,9800.0
2012-08-30 13:20:00,204.01,204.03,203.89,203.91,3800.0,165.5787,165.595,165.4813,165.4976,3800.0
2012-08-30 13:30:00,203.96,204.07,203.94,204.06,2700.0,165.5382,165.6274,165.5219,165.6193,2700.0
2012-08-30 13:40:00,204.01,204.19,203.95,204.1,3000.0,165.5787,165.7248,165.53,165.6518,3000.0
2012-08-30 13:50:00,204.18,204.29,204.05,204.22,12300.0,165.7167,165.806,165.6112,165.7492,12300.0
2012-08-30 14:00:00,204.12,204.56,204.0,204.43,2900.0,165.668,166.0251,165.5706,165.9196,2900.0
2012-08-30 14:10:00,204.38,204.58,204.38,204.55,3500.0,165.879,166.0414,165.879,166.017,3500.0
2012-08-30 14:20:00,204.56,204.7,204.43,204.46,6300.0,166.0251,166.1388,165.9196,165.944,6300.0
2012-08-30 14:30:00,204.48,204.63,204.23,204.26,3500.0,165.9602,166.0819,165.7573,165.7816,3500.0
2012-08-30 14:40:00,204.31,204.54,204.29,204.38,17500.0,165.8222,166.0089,165.806,165.879,17500.0
2012-08-30 14:50:00,204.37,204.77,204.37,204.74,3500.0,165.8709,166.1956,165.8709,166.1712,3500.0
2012-08-30 15:00:00,204.69,205.18,204.57,205.07,17000.0,166.1306,166.5283,166.0332,166.4391,17000.0
2012-08-30 15:10:00,205.0,205.27,204.95,204.95,7500.0,166.3822,166.6014,166.3417,166.3417,7500.0
2012-08-30 15:20:00,205.01,205.09,204.73,204.83,8200.0,166.3904,166.4553,166.1631,166.2443,8200.0
2012-08-30 15:30:00,204.78,205.11,204.77,204.86,7800.0,166.2037,166.4715,166.1956,166.2686,7800.0
2012-08-30 15:40:00,204.81,205.04,204.35,204.6,15900.0,166.228,166.4147,165.8547,166.0576,15900.0
2012-08-30 15:50:00,204.51,204.61,204.24,204.27,16800.0,165.9845,166.0657,165.7654,165.7898,16800.0
2012-08-31 09:30:00,206.21,206.5,205.32,206.37,4700.0,167.3643,167.5997,166.642,167.4942,4700.0
2012-08-31 09:40:00,206.25,206.92,205.93,206.38,12800.0,167.3968,167.9406,167.137,167.5023,12800.0
2012-08-31 09:50:00,206.35,207.23,206.29,206.98,10900.0,167.4779,168.1922,167.4292,167.9892,10900.0
2012-08-31 10:00:00,206.94,207.0,205.14,205.17,12100.0,167.9568,168.0055,166.4959,166.5202,12100.0
2012-08-31 10:10:00,205.0,206.2,205.0,206.09,36500.0,166.3822,167.3562,166.3822,167.2669,36500.0
2012-08-31 10:20:00,206.16,207.06,206.16,206.64,23100.0,167.3237,168.0542,167.3237,167.7133,23100.0
2012-08-31 10:30:00,206.58,206.67,205.68,205.83,8000.0,167.6646,167.7376,166.9341,167.0559,8000.0
2012-08-31 10:40:00,205.86,206.2,205.84,205.85,15500.0,167.0802,167.3562,167.064,167.0721,15500.0
2012-08-31 10:50:00,205.82,206.79,205.82,206.66,5200.0,167.0478,167.835,167.0478,167.7295,5200.0
2012-08-31 11:00:00,206.77,207.1,206.67,207.07,15900.0,167.8188,168.0866,167.7376,168.0623,15900.0
2012-08-31 11:10:00,207.07,207.67,206.91,207.62,24700.0,168.0623,168.5493,167.9324,168.5087,24700.0
2012-08-31 11:20:00,207.66,207.7,207.07,207.26,4600.0,168.5412,168.5736,168.0623,168.2165,4600.0
2012-08-31 11:30:00,207.31,207.31,207.05,207.15,2900.0,168.2571,168.2571,168.0461,168.1272,2900.0
2012-08-31 11:40:00,207.15,207.29,207.1,207.21,2700.0,168.1272,168.2409,168.0866,168.1759,2700.0
2012-08-31 11:50:00,207.21,207.83,207.18,207.69,12600.0,168.1759,168.6791,168.1516,168.5655,12600.0
2012-08-31 12:00:00,207.57,207.61,206.89,206.93,6500.0,168.4681,168.5006,167.9162,167.9487,6500.0
2012-08-31 12:10:00,206.91,206.91,206.16,206.16,3000.0,167.9324,167.9324,167.3237,167.3237,3000.0
2012-08-31 12:20:00,206.06,206.18,205.94,206.15,5200.0,167.2426,167.34,167.1452,167.3156,5200.0
2012-08-31 12:30:00,206.07,206.43,205.55,206.43,13700.0,167.2507,167.5429,166.8286,167.5429,13700.0
2012-08-31 12:40:00,206.38,206.38,205.92,206.02,2000.0,167.5023,167.5023,167.1289,167.2101,2000.0
2012-08-31 12:50:00,205.94,206.08,205.75,206.08,4500.0,167.1452,167.2588,166.991,167.2588,4500.0
2012-08-31 13:00:00,205.95,206.14,205.91,206.04,5000.0,167.1533,167.3075,167.1208,167.2263,5000.0
2012-08-31 13:10:00,206.13,206.13,205.9,206.04,8800.0,167.2994,167.2994,167.1127,167.2263,8800.0
2012-08-31 13:20:00,206.04,206.16,206.0,206.0,4000.0,167.2263,167.3237,167.1939,167.1939,4000.0
2012-08-31 13:30:00,206.04,206.04,205.86,205.86,700.0,167.2263,167.2263,167.0802,167.0802,700.0
2012-08-31 13:40:00,205.98,206.26,205.97,206.26,1600.0,167.1776,167.4049,167.1695,167.4049,1600.0
2012-08-31 13:50:00,206.34,206.73,206.34,206.57,2000.0,167.4698,167.7863,167.4698,167.6565,2000.0
2012-08-31 14:00:00,206.62,206.66,206.52,206.61,2600.0,167.6971,167.7295,167.6159,167.6889,2600.0
2012-08-31 14:10:00,206.7,207.02,206.55,207.02,2900.0,167.762,168.0217,167.6403,168.0217,2900.0
2012-08-31 14:20:00,207.17,207.33,206.99,207.33,3800.0,168.1435,168.2733,167.9974,168.2733,3800.0
2012-08-31 14:30:00,207.37,207.43,206.77,206.82,3500.0,168.3058,168.3545,167.8188,167.8594,3500.0
2012-08-31 14:40:00,206.7,206.84,206.58,206.58,3600.0,167.762,167.8756,167.6646,167.6646,3600.0
2012-08-31 14:50:00,206.58,206.66,206.58,206.66,1000.0,167.6646,167.7295,167.6646,167.7295,1000.0
2012-08-31 15:00:00,206.68,206.69,206.27,206.27,2000.0,167.7458,167.7539,167.413,167.413,2000.0
2012-08-31 15:10:00,206.12,206.17,205.87,205.88,5800.0,167.2913,167.3318,167.0883,167.0965,5800.0
2012-08-31 15:20:00,205.89,205.94,205.58,205.72,10700.0,167.1046,167.1452,166.853,166.9666,10700.0
2012-08-31 15:30:00,205.66,206.0,205.56,205.96,7500.0,166.9179,167.1939,166.8367,167.1614,7500.0
2012-08-31 15:40:00,206.02,206.23,205.8,205.87,12000.0,167.2101,167.3805,167.0315,167.0883,12000.0
2012-08-31 15:50:00,205.94,206.64,205.85,205.96,22900.0,167.1452,167.7133,167.0721,167.1614,22900.0
2012-09-04 09:30:00,206.13,209.87,206.13,209.87,45500.0,167.2994,170.3348,167.2994,170.3348,45500.0
2012-09-04 09:40:00,209.8,209.88,208.44,209.1,18200.0,170.278,170.3429,169.1742,169.7099,18200.0
2012-09-04 09:50:00,209.15,209.58,208.87,208.95,10600.0,169.7505,170.0995,169.5232,169.5881,10600.0
2012-09-04 10:00:00,208.65,208.67,205.78,206.06,27400.0,169.3447,169.3609,167.0153,167.2426,27400.0
2012-09-04 10:10:00,206.19,207.7,206.0,207.46,22500.0,167.3481,168.5736,167.1939,168.3788,22500.0
2012-09-04 10:20:00,207.34,207.64,206.78,206.9,9700.0,168.2814,168.5249,167.8269,167.9243,9700.0
2012-09-04 10:30:00,206.79,207.05,206.32,206.85,15200.0,167.835,168.0461,167.4536,167.8837,15200.0
2012-09-04 10:40:00,206.93,206.95,206.18,206.18,9100.0,167.9487,167.9649,167.34,167.34,9100.0
2012-09-04 10:50:00,206.3,207.02,205.89,206.28,18900.0,167.4373,168.0217,167.1046,167.4211,18900.0
2012-09-04 11:00:00,206.17,206.64,206.1,206.49,30200.0,167.3318,167.7133,167.275,167.5916,30200.0
2012-09-04 11:10:00,206.49,206.64,206.19,206.41,33700.0,167.5916,167.7133,167.3481,167.5266,33700.0
2012-09-04 11:20:00,206.35,207.01,206.23,206.9,25400.0,167.4779,168.0136,167.3805,167.9243,25400.0
2012-09-04 11:30:00,207.02,207.21,206.7,206.8,17900.0,168.0217,168.1759,167.762,167.8432,17900.0
2012-09-04 11:40:00,206.72,207.3,206.72,207.18,8700.0,167.7782,168.249,167.7782,168.1516,8700.0
2012-09-04 11:50:00,207.28,207.83,207.18,207.51,14700.0,168.2327,168.6791,168.1516,168.4194,14700.0
2012-09-04 12:00:00,207.55,207.86,207.15,207.21,26800.0,168.4519,168.7035,168.1272,168.1759,26800.0
2012-09-04 12:10:00,207.27,208.04,207.25,207.66,9000.0,168.2246,168.8496,168.2084,168.5412,9000.0
2012-09-04 12:20:00,207.56,207.68,207.22,207.68,9200.0,168.46,168.5574,168.184,168.5574,9200.0
2012-09-04 12:30:00,207.67,208.31,207.67,208.29,5300.0,168.5493,169.0687,168.5493,169.0525,5300.0
2012-09-04 12:40:00,208.32,208.7,208.32,208.4,7300.0,169.0768,169.3852,169.0768,169.1418,7300.0
2012-09-04 12:50:00,208.23,208.94,208.03,208.85,10000.0,169.0038,169.58,168.8415,169.507,10000.0
2012-09-04 13:00:00,208.86,209.44,208.8,209.34,15300.0,169.5151,169.9858,169.4664,169.9047,15300.0
2012-09-04 13:10:00,209.32,209.47,208.9,209.46,14500.0,169.8884,170.0102,169.5476,170.0021,14500.0
2012-09-04 13:20:00,209.42,209.49,209.21,209.21,5300.0,169.9696,170.0264,169.7992,169.7992,5300.0
2012-09-04 13:30:00,209.09,209.47,209.09,209.37,8400.0,169.7018,170.0102,169.7018,169.929,8400.0
2012-09-04 13:40:00,209.33,209.49,208.93,208.99,5300.0,169.8966,170.0264,169.5719,169.6206,5300.0
2012-09-04 13:50:00,208.83,209.24,208.62,209.24,7600.0,169.4907,169.8235,169.3203,169.8235,7600.0
2012-09-04 14:00:00,209.15,209.7,208.74,209.69,11600.0,169.7505,170.1969,169.4177,170.1887,11600.0
2012-09-04 14:10:00,209.77,210.24,209.77,210.24,17100.0,170.2537,170.6351,170.2537,170.6351,17100.0
2012-09-04 14:20:00,210.28,210.38,209.97,210.32,9500.0,170.6676,170.7488,170.416,170.7001,9500.0
2012-09-04 14:30:00,210.48,211.31,210.42,211.25,18100.0,170.8299,171.5036,170.7812,171.4549,18100.0
2012-09-04 14:40:00,211.17,211.2,210.35,210.48,14400.0,171.3899,171.4143,170.7244,170.8299,14400.0
2012-09-04 14:50:00,210.43,210.73,210.15,210.32,12900.0,170.7893,171.0328,170.5621,170.7001,12900.0
2012-09-04 15:00:00,210.27,210.49,209.85,210.47,12500.0,170.6595,170.838,170.3186,170.8218,12500.0
2012-09-04 15:10:00,210.54,210.73,210.18,210.26,13400.0,170.8786,171.0328,170.5864,170.6514,13400.0
2012-09-04 15:20:00,210.17,210.68,210.17,210.64,11900.0,170.5783,170.9922,170.5783,170.9598,11900.0
2012-09-04 15:30:00,210.64,210.89,209.8,209.91,24400.0,170.9598,171.1627,170.278,170.3673,24400.0
2012-09-04 15:40:00,209.95,210.22,209.63,209.69,37400.0,170.3998,170.6189,170.14,170.1887,37400.0
2012-09-04 15:50:00,209.69,209.83,209.1,209.16,75800.0,170.1887,170.3024,169.7099,169.7586,75800.0
2012-09-05 09:30:00,208.48,209.25,207.81,207.81,15400.0,169.2067,169.8316,168.6629,168.6629,15400.0
2012-09-05 09:40:00,207.82,207.87,206.86,207.37,8400.0,168.671,168.7116,167.8919,168.3058,8400.0
2012-09-05 09:50:00,207.42,207.42,206.44,206.86,9300.0,168.3464,168.3464,167.551,167.8919,9300.0
2012-09-05 10:00:00,206.76,207.31,206.63,206.76,17500.0,167.8107,168.2571,167.7052,167.8107,17500.0
2012-09-05 10:10:00,206.79,207.5,206.73,207.19,15500.0,167.835,168.4113,167.7863,168.1597,15500.0
2012-09-05 10:20:00,207.02,207.16,206.57,207.0,8400.0,168.0217,168.1353,167.6565,168.0055,8400.0
2012-09-05 10:30:00,206.99,207.04,206.54,206.54,10800.0,167.9974,168.0379,167.6321,167.6321,10800.0
2012-09-05 10:40:00,206.71,206.72,206.0,206.11,9500.0,167.7701,167.7782,167.1939,167.2831,9500.0
2012-09-05 10:50:00,206.12,206.12,205.4,205.75,9600.0,167.2913,167.2913,166.7069,166.991,9600.0
2012-09-05 11:00:00,205.7,205.76,205.24,205.59,15400.0,166.9504,166.9991,166.577,166.8611,15400.0
2012-09-05 11:10:00,205.42,205.68,205.31,205.5,22600.0,166.7231,166.9341,166.6338,166.7881,22600.0
2012-09-05 11:20:00,205.48,205.54,205.17,205.52,16300.0,166.7718,166.8205,166.5202,166.8043,16300.0
2012-09-05 11:30:00,205.47,205.84,205.4,205.68,8300.0,166.7637,167.064,166.7069,166.9341,8300.0
2012-09-05 11:40:00,205.57,205.67,205.21,205.21,3900.0,166.8449,166.926,166.5527,166.5527,3900.0
2012-09-05 11:50:00,205.26,205.48,204.75,204.8,11500.0,166.5933,166.7718,166.1793,166.2199,11500.0
2012-09-05 12:00:00,204.87,205.05,204.74,205.05,7700.0,166.2767,166.4228,166.1712,166.4228,7700.0
2012-09-05 12:10:00,205.08,205.12,204.69,205.12,8800.0,166.4472,166.4796,166.1306,166.4796,8800.0
2012-09-05 12:20:00,205.02,205.37,205.02,205.25,7900.0,166.3985,166.6825,166.3985,166.5851,7900.0
2012-09-05 12:30:00,205.22,205.22,204.66,204.86,5500.0,166.5608,166.5608,166.1063,166.2686,5500.0
2012-09-05 12:40:00,204.78,205.06,204.78,204.95,4200.0,166.2037,166.4309,166.2037,166.3417,4200.0
2012-09-05 12:50:00,204.93,205.0,204.77,204.8,4700.0,166.3254,166.3822,166.1956,166.2199,4700.0
2012-09-05 13:00:00,204.78,204.78,204.16,204.27,7600.0,166.2037,166.2037,165.7005,165.7898,7600.0
2012-09-05 13:10:00,204.29,204.48,204.17,204.17,2700.0,165.806,165.9602,165.7086,165.7086,2700.0
2012-09-05 13:20:00,204.19,204.37,203.9,203.94,30900.0,165.7248,165.8709,165.4895,165.5219,30900.0
2012-09-05 13:30:00,203.99,204.11,203.71,204.11,9600.0,165.5625,165.6599,165.3352,165.6599,9600.0
2012-09-05 13:40:00,203.99,204.06,203.68,204.03,8300.0,165.5625,165.6193,165.3109,165.595,8300.0
2012-09-05 13:50:00,203.96,204.33,203.93,204.3,5000.0,165.5382,165.8385,165.5138,165.8141,5000.0
2012-09-05 14:00:00,204.46,204.53,204.07,204.33,7600.0,165.944,166.0008,165.6274,165.8385,7600.0
2012-09-05 14:10:00,204.38,204.4,203.96,204.07,19500.0,165.879,165.8953,165.5382,165.6274,19500.0
2012-09-05 14:20:00,204.11,204.37,204.04,204.23,4800.0,165.6599,165.8709,165.6031,165.7573,4800.0
2012-09-05 14:30:00,204.33,204.94,204.29,204.83,9900.0,165.8385,166.3335,165.806,166.2443,9900.0
2012-09-05 14:40:00,204.87,204.87,204.42,204.48,5200.0,166.2767,166.2767,165.9115,165.9602,5200.0
2012-09-05 14:50:00,204.41,204.5,204.31,204.31,6200.0,165.9034,165.9764,165.8222,165.8222,6200.0
2012-09-05 15:00:00,204.29,204.31,204.0,204.08,10700.0,165.806,165.8222,165.5706,165.6355,10700.0
2012-09-05 15:10:00,204.09,204.3,203.98,204.08,9400.0,165.6437,165.8141,165.5544,165.6355,9400.0
2012-09-05 15:20:00,204.07,204.54,204.02,204.42,8800.0,165.6274,166.0089,165.5869,165.9115,8800.0
2012-09-05 15:30:00,204.53,204.53,203.78,203.96,17900.0,166.0008,166.0008,165.3921,165.5382,17900.0
2012-09-05 15:40:00,203.91,204.07,203.45,203.66,26100.0,165.4976,165.6274,165.1242,165.2947,26100.0
2012-09-05 15:50:00,203.66,203.83,203.44,203.44,66100.0,165.2947,165.4326,165.1161,165.1161,66100.0
2012-09-06 09:30:00,204.17,204.8,203.54,203.69,20000.0,165.7086,166.2199,165.1973,165.319,20000.0
2012-09-06 09:40:00,203.62,203.95,202.0,203.44,22200.0,165.2622,165.53,163.9474,165.1161,22200.0
2012-09-06 09:50:00,203.42,203.94,202.59,203.83,24500.0,165.0999,165.5219,164.4262,165.4326,24500.0
2012-09-06 10:00:00,203.44,204.94,203.44,204.28,16800.0,165.1161,166.3335,165.1161,165.7979,16800.0
2012-09-06 10:10:00,204.28,204.66,203.83,203.83,13900.0,165.7979,166.1063,165.4326,165.4326,13900.0
2012-09-06 10:20:00,203.98,204.04,203.75,204.04,16400.0,165.5544,165.6031,165.3677,165.6031,16400.0
2012-09-06 10:30:00,204.09,204.86,203.91,204.1,30100.0,165.6437,166.2686,165.4976,165.6518,30100.0
2012-09-06 10:40:00,204.05,204.82,203.95,204.37,37200.0,165.6112,166.2361,165.53,165.8709,37200.0
2012-09-06 10:50:00,204.35,204.5,203.97,204.23,24400.0,165.8547,165.9764,165.5463,165.7573,24400.0
2012-09-06 11:00:00,204.2,204.64,204.03,204.33,21800.0,165.7329,166.0901,165.595,165.8385,21800.0
2012-09-06 11:10:00,204.35,204.5,204.13,204.25,34800.0,165.8547,165.9764,165.6761,165.7735,34800.0
2012-09-06 11:20:00,204.24,204.41,203.9,204.13,19800.0,165.7654,165.9034,165.4895,165.6761,19800.0
2012-09-06 11:30:00,204.09,204.42,204.07,204.09,7100.0,165.6437,165.9115,165.6274,165.6437,7100.0
2012-09-06 11:40:00,204.14,204.31,203.76,203.76,16700.0,165.6842,165.8222,165.3758,165.3758,16700.0
2012-09-06 11:50:00,203.76,204.21,203.59,203.97,9900.0,165.3758,165.7411,165.2379,165.5463,9900.0
2012-09-06 12:00:00,204.0,204.16,203.8,203.85,7100.0,165.5706,165.7005,165.4083,165.4489,7100.0
2012-09-06 12:10:00,203.87,204.27,203.87,204.01,6400.0,165.4651,165.7898,165.4651,165.5787,6400.0
2012-09-06 12:20:00,204.01,204.17,203.75,203.75,7800.0,165.5787,165.7086,165.3677,165.3677,7800.0
2012-09-06 12:30:00,203.72,204.02,203.65,204.02,7800.0,165.3434,165.5869,165.2866,165.5869,7800.0
2012-09-06 12:40:00,203.98,204.2,203.75,204.15,7400.0,165.5544,165.7329,165.3677,165.6924,7400.0
2012-09-06 12:50:00,204.13,204.53,204.07,204.27,9300.0,165.6761,166.0008,165.6274,165.7898,9300.0
2012-09-06 13:00:00,204.3,204.75,204.3,204.61,10800.0,165.8141,166.1793,165.8141,166.0657,10800.0
2012-09-06 13:10:00,204.64,205.05,204.45,204.53,9600.0,166.0901,166.4228,165.9358,166.0008,9600.0
2012-09-06 13:20:00,204.38,204.59,204.38,204.51,5300.0,165.879,166.0495,165.879,165.9845,5300.0
2012-09-06 13:30:00,204.54,204.8,204.49,204.49,5000.0,166.0089,166.2199,165.9683,165.9683,5000.0
2012-09-06 13:40:00,204.58,204.93,204.53,204.65,7900.0,166.0414,166.3254,166.0008,166.0982,7900.0
2012-09-06 13:50:00,204.71,204.91,204.48,204.78,8600.0,166.1469,166.3092,165.9602,166.2037,8600.0
2012-09-06 14:00:00,204.74,204.76,204.59,204.68,6200.0,166.1712,166.1875,166.0495,166.1225,6200.0
2012-09-06 14:10:00,204.68,204.92,204.68,204.88,8100.0,166.1225,166.3173,166.1225,166.2848,8100.0
2012-09-06 14:20:00,204.86,204.89,204.56,204.67,13000.0,166.2686,166.293,166.0251,166.1144,13000.0
2012-09-06 14:30:00,204.7,204.7,203.58,203.66,25500.0,166.1388,166.1388,165.2297,165.2947,25500.0
2012-09-06 14:40:00,203.78,203.94,203.62,203.75,10500.0,165.3921,165.5219,165.2622,165.3677,10500.0
2012-09-06 14:50:00,203.73,203.76,203.01,203.1,14900.0,165.3515,165.3758,164.7671,164.8402,14900.0
2012-09-06 15:00:00,203.22,203.57,203.16,203.27,17500.0,164.9376,165.2216,164.8889,164.9781,17500.0
2012-09-06 15:10:00,203.35,203.82,203.26,203.37,24500.0,165.0431,165.4245,164.97,165.0593,24500.0
2012-09-06 15:20:00,203.32,203.66,203.26,203.49,17100.0,165.0187,165.2947,164.97,165.1567,17100.0
2012-09-06 15:30:00,203.47,203.7,203.36,203.45,46100.0,165.1405,165.3271,165.0512,165.1242,46100.0
2012-09-06 15:40:00,203.46,203.73,203.34,203.47,33400.0,165.1323,165.3515,165.0349,165.1405,33400.0
2012-09-06 15:50:00,203.53,203.67,203.21,203.35,57900.0,165.1892,165.3028,164.9294,165.0431,57900.0
2012-09-07 09:30:00,203.79,204.93,203.71,204.84,10500.0,165.4002,166.3254,165.3352,166.2524,10500.0
2012-09-07 09:40:00,204.93,205.58,204.93,204.97,8100.0,166.3254,166.853,166.3254,166.3579,8100.0
2012-09-07 09:50:00,205.09,205.3,204.42,204.69,13700.0,166.4553,166.6257,165.9115,166.1306,13700.0
2012-09-07 10:00:00,204.64,204.88,204.41,204.88,7700.0,166.0901,166.2848,165.9034,166.2848,7700.0
2012-09-07 10:10:00,204.96,205.43,204.84,205.29,24900.0,166.3498,166.7312,166.2524,166.6176,24900.0
2012-09-07 10:20:00,205.3,205.66,205.28,205.45,5800.0,166.6257,166.9179,166.6095,166.7475,5800.0
2012-09-07 10:30:00,205.42,205.75,205.13,205.58,14900.0,166.7231,166.991,166.4878,166.853,14900.0
2012-09-07 10:40:00,205.48,205.59,205.28,205.55,16800.0,166.7718,166.8611,166.6095,166.8286,16800.0
2012-09-07 10:50:00,205.58,206.1,205.58,205.72,12100.0,166.853,167.275,166.853,166.9666,12100.0
2012-09-07 11:00:00,205.59,206.43,205.52,206.43,21900.0,166.8611,167.5429,166.8043,167.5429,21900.0
2012-09-07 11:10:00,206.34,206.43,205.93,206.01,37600.0,167.4698,167.5429,167.137,167.202,37600.0
2012-09-07 11:20:00,205.88,206.26,205.84,205.91,16600.0,167.0965,167.4049,167.064,167.1208,16600.0
2012-09-07 11:30:00,205.9,206.02,204.59,204.82,13400.0,167.1127,167.2101,166.0495,166.2361,13400.0
2012-09-07 11:40:00,204.77,205.13,204.62,205.01,7500.0,166.1956,166.4878,166.0738,166.3904,7500.0
2012-09-07 11:50:00,204.99,204.99,204.73,204.79,2200.0,166.3741,166.3741,166.1631,166.2118,2200.0
2012-09-07 12:00:00,204.72,204.74,204.33,204.48,12600.0,166.155,166.1712,165.8385,165.9602,12600.0
2012-09-07 12:10:00,204.4,204.4,203.99,204.25,7800.0,165.8953,165.8953,165.5625,165.7735,7800.0
2012-09-07 12:20:00,204.17,204.52,203.98,203.98,31800.0,165.7086,165.9927,165.5544,165.5544,31800.0
2012-09-07 12:30:00,203.97,204.19,203.97,204.1,2700.0,165.5463,165.7248,165.5463,165.6518,2700.0
2012-09-07 12:40:00,204.08,204.37,203.99,204.08,6100.0,165.6355,165.8709,165.5625,165.6355,6100.0
2012-09-07 12:50:00,204.01,204.19,203.94,204.09,3300.0,165.5787,165.7248,165.5219,165.6437,3300.0
2012-09-07 13:00:00,204.13,204.22,204.04,204.1,2400.0,165.6761,165.7492,165.6031,165.6518,2400.0
2012-09-07 13:10:00,204.1,204.18,203.96,203.96,4200.0,165.6518,165.7167,165.5382,165.5382,4200.0
2012-09-07 13:20:00,203.91,204.13,203.79,203.92,7000.0,165.4976,165.6761,165.4002,165.5057,7000.0
2012-09-07 13:30:00,203.9,204.14,203.9,203.92,5800.0,165.4895,165.6842,165.4895,165.5057,5800.0
2012-09-07 13:40:00,203.86,203.98,203.83,203.97,2900.0,165.457,165.5544,165.4326,165.5463,2900.0
2012-09-07 13:50:00,203.97,204.12,203.78,203.87,17600.0,165.5463,165.668,165.3921,165.4651,17600.0
2012-09-07 14:00:00,203.77,204.01,203.74,203.97,8200.0,165.3839,165.5787,165.3596,165.5463,8200.0
2012-09-07 14:10:00,203.93,204.06,203.84,204.02,3100.0,165.5138,165.6193,165.4408,165.5869,3100.0
2012-09-07 14:20:00,204.02,204.09,203.85,203.9,4200.0,165.5869,165.6437,165.4489,165.4895,4200.0
2012-09-07 14:30:00,203.93,204.2,203.86,204.15,6600.0,165.5138,165.7329,165.457,165.6924,6600.0
2012-09-07 14:40:00,204.15,204.23,204.03,204.17,8100.0,165.6924,165.7573,165.595,165.7086,8100.0
2012-09-07 14:50:00,204.16,204.22,204.07,204.07,5500.0,165.7005,165.7492,165.6274,165.6274,5500.0
2012-09-07 15:00:00,204.14,204.14,203.9,204.06,8100.0,165.6842,165.6842,165.4895,165.6193,8100.0
2012-09-07 15:10:00,204.05,204.1,203.85,203.85,12400.0,165.6112,165.6518,165.4489,165.4489,12400.0
2012-09-07 15:20:00,203.88,204.05,203.85,204.05,8500.0,165.4732,165.6112,165.4489,165.6112,8500.0
2012-09-07 15:30:00,204.02,204.04,203.48,203.72,29900.0,165.5869,165.6031,165.1486,165.3434,29900.0
2012-09-07 15:40:00,203.61,204.11,203.6,203.75,28700.0,165.2541,165.6599,165.246,165.3677,28700.0
2012-09-07 15:50:00,203.76,203.99,203.61,203.76,33700.0,165.3758,165.5625,165.2541,165.3758,33700.0
2012-09-10 09:30:00,204.67,204.67,203.64,203.85,6600.0,166.1144,166.1144,165.2784,165.4489,6600.0
2012-09-10 09:40:00,203.73,204.35,203.59,204.13,9300.0,165.3515,165.8547,165.2379,165.6761,9300.0
2012-09-10 09:50:00,204.32,204.56,204.02,204.48,7800.0,165.8303,166.0251,165.5869,165.9602,7800.0
2012-09-10 10:00:00,204.48,204.93,204.26,204.47,7000.0,165.9602,166.3254,165.7816,165.9521,7000.0
2012-09-10 10:10:00,204.57,204.86,204.47,204.8,5100.0,166.0332,166.2686,165.9521,166.2199,5100.0
2012-09-10 10:20:00,204.85,205.16,204.77,204.82,6700.0,166.2605,166.5121,166.1956,166.2361,6700.0
2012-09-10 10:30:00,204.82,204.82,204.13,204.17,2900.0,166.2361,166.2361,165.6761,165.7086,2900.0
2012-09-10 10:40:00,204.17,204.4,204.05,204.35,6000.0,165.7086,165.8953,165.6112,165.8547,6000.0
2012-09-10 10:50:00,204.35,204.53,204.02,204.02,3900.0,165.8547,166.0008,165.5869,165.5869,3900.0
2012-09-10 11:00:00,204.0,204.08,203.6,203.96,7500.0,165.5706,165.6355,165.246,165.5382,7500.0
2012-09-10 11:10:00,203.88,204.0,203.68,203.75,23100.0,165.4732,165.5706,165.3109,165.3677,23100.0
2012-09-10 11:20:00,203.76,203.87,203.56,203.68,6700.0,165.3758,165.4651,165.2135,165.3109,6700.0
2012-09-10 11:30:00,203.75,204.03,203.56,203.77,9800.0,165.3677,165.595,165.2135,165.3839,9800.0
2012-09-10 11:40:00,203.89,204.05,203.8,203.96,2900.0,165.4813,165.6112,165.4083,165.5382,2900.0
2012-09-10 11:50:00,203.88,204.0,203.74,203.86,16700.0,165.4732,165.5706,165.3596,165.457,16700.0
2012-09-10 12:00:00,203.82,204.0,203.66,204.0,11500.0,165.4245,165.5706,165.2947,165.5706,11500.0
2012-09-10 12:10:00,203.84,203.92,203.72,203.83,18500.0,165.4408,165.5057,165.3434,165.4326,18500.0
2012-09-10 12:20:00,203.78,203.78,203.38,203.49,5500.0,165.3921,165.3921,165.0674,165.1567,5500.0
2012-09-10 12:30:00,203.39,203.56,203.39,203.39,2600.0,165.0755,165.2135,165.0755,165.0755,2600.0
2012-09-10 12:40:00,203.44,203.7,203.44,203.7,7700.0,165.1161,165.3271,165.1161,165.3271,7700.0
2012-09-10 12:50:00,203.61,203.77,203.61,203.7,1700.0,165.2541,165.3839,165.2541,165.3271,1700.0
2012-09-10 13:00:00,203.69,203.88,203.57,203.62,26800.0,165.319,165.4732,165.2216,165.2622,26800.0
2012-09-10 13:10:00,203.67,203.76,203.55,203.6,31300.0,165.3028,165.3758,165.2054,165.246,31300.0
2012-09-10 13:20:00,203.67,203.81,203.64,203.76,3400.0,165.3028,165.4164,165.2784,165.3758,3400.0
2012-09-10 13:30:00,203.71,203.83,203.48,203.49,2700.0,165.3352,165.4326,165.1486,165.1567,2700.0
2012-09-10 13:40:00,203.46,203.65,203.4,203.55,5900.0,165.1323,165.2866,165.0836,165.2054,5900.0
2012-09-10 13:50:00,203.5,203.73,203.5,203.62,3200.0,165.1648,165.3515,165.1648,165.2622,3200.0
2012-09-10 14:00:00,203.71,203.88,203.63,203.74,12100.0,165.3352,165.4732,165.2703,165.3596,12100.0
2012-09-10 14:10:00,203.83,203.85,203.69,203.78,12300.0,165.4326,165.4489,165.319,165.3921,12300.0
2012-09-10 14:20:00,203.72,203.87,203.68,203.8,11800.0,165.3434,165.4651,165.3109,165.4083,11800.0
2012-09-10 14:30:00,203.8,203.84,203.71,203.76,12100.0,165.4083,165.4408,165.3352,165.3758,12100.0
2012-09-10 14:40:00,203.76,203.9,203.65,203.83,8600.0,165.3758,165.4895,165.2866,165.4326,8600.0
2012-09-10 14:50:00,203.65,203.75,203.6,203.75,4300.0,165.2866,165.3677,165.246,165.3677,4300.0
2012-09-10 15:00:00,203.71,203.74,203.62,203.69,6300.0,165.3352,165.3596,165.2622,165.319,6300.0
2012-09-10 15:10:00,203.73,203.75,203.48,203.63,12100.0,165.3515,165.3677,165.1486,165.2703,12100.0
2012-09-10 15:20:00,203.58,203.63,203.23,203.23,10700.0,165.2297,165.2703,164.9457,164.9457,10700.0
2012-09-10 15:30:00,203.24,203.36,203.18,203.28,16800.0,164.9538,165.0512,164.9051,164.9863,16800.0
2012-09-10 15:40:00,203.25,203.39,202.8,203.08,21000.0,164.9619,165.0755,164.5967,164.8239,21000.0
2012-09-10 15:50:00,203.04,203.4,202.88,203.09,20300.0,164.7915,165.0836,164.6616,164.832,20300.0
2012-09-11 09:30:00,202.98,203.91,202.6,202.96,13700.0,164.7428,165.4976,164.4344,164.7265,13700.0
2012-09-11 09:40:00,203.01,203.43,202.87,203.17,30200.0,164.7671,165.108,164.6535,164.897,30200.0
2012-09-11 09:50:00,203.19,203.44,202.93,203.21,18200.0,164.9132,165.1161,164.7022,164.9294,18200.0
2012-09-11 10:00:00,203.06,203.24,202.95,202.95,6000.0,164.8077,164.9538,164.7184,164.7184,6000.0
2012-09-11 10:10:00,203.04,203.1,202.56,202.74,8200.0,164.7915,164.8402,164.4019,164.548,8200.0
2012-09-11 10:20:00,202.75,202.77,202.25,202.25,4800.0,164.5561,164.5723,164.1503,164.1503,4800.0
2012-09-11 10:30:00,202.3,202.64,202.05,202.43,16000.0,164.1909,164.4668,163.988,164.2964,16000.0
2012-09-11 10:40:00,202.49,203.01,202.38,202.91,25000.0,164.3451,164.7671,164.2558,164.686,25000.0
2012-09-11 10:50:00,203.0,203.39,202.85,203.38,7900.0,164.759,165.0755,164.6373,165.0674,7900.0
2012-09-11 11:00:00,203.22,203.37,203.12,203.18,5800.0,164.9376,165.0593,164.8564,164.9051,5800.0
2012-09-11 11:10:00,203.08,203.22,202.9,202.96,9800.0,164.8239,164.9376,164.6778,164.7265,9800.0
2012-09-11 11:20:00,202.96,203.52,202.96,203.52,6200.0,164.7265,165.181,164.7265,165.181,6200.0
2012-09-11 11:30:00,203.35,203.6,203.27,203.27,17200.0,165.0431,165.246,164.9781,164.9781,17200.0
2012-09-11 11:40:00,203.22,203.23,202.87,202.97,14400.0,164.9376,164.9457,164.6535,164.7346,14400.0
2012-09-11 11:50:00,202.94,203.48,202.86,203.48,7700.0,164.7103,165.1486,164.6454,165.1486,7700.0
2012-09-11 12:00:00,203.5,203.5,203.06,203.07,4300.0,165.1648,165.1648,164.8077,164.8158,4300.0
2012-09-11 12:10:00,203.14,203.14,202.86,203.11,5800.0,164.8726,164.8726,164.6454,164.8483,5800.0
2012-09-11 12:20:00,203.1,203.32,203.02,203.24,4200.0,164.8402,165.0187,164.7752,164.9538,4200.0
2012-09-11 12:30:00,203.39,203.53,203.23,203.53,4900.0,165.0755,165.1892,164.9457,165.1892,4900.0
2012-09-11 12:40:00,203.45,203.55,203.29,203.46,14000.0,165.1242,165.2054,164.9944,165.1323,14000.0
2012-09-11 12:50:00,203.52,203.52,203.27,203.3,2700.0,165.181,165.181,164.9781,165.0025,2700.0
2012-09-11 13:00:00,203.43,203.67,203.43,203.56,2500.0,165.108,165.3028,165.108,165.2135,2500.0
2012-09-11 13:10:00,203.58,203.93,203.49,203.85,2800.0,165.2297,165.5138,165.1567,165.4489,2800.0
2012-09-11 13:20:00,203.92,203.96,203.66,203.66,4000.0,165.5057,165.5382,165.2947,165.2947,4000.0
2012-09-11 13:30:00,203.63,203.78,203.55,203.73,2200.0,165.2703,165.3921,165.2054,165.3515,2200.0
2012-09-11 13:40:00,203.79,204.0,203.76,204.0,2400.0,165.4002,165.5706,165.3758,165.5706,2400.0
2012-09-11 13:50:00,203.96,204.08,203.85,203.85,6600.0,165.5382,165.6355,165.4489,165.4489,6600.0
2012-09-11 14:00:00,203.9,204.0,203.81,203.84,2700.0,165.4895,165.5706,165.4164,165.4408,2700.0
2012-09-11 14:10:00,203.78,203.87,203.61,203.65,4900.0,165.3921,165.4651,165.2541,165.2866,4900.0
2012-09-11 14:20:00,203.71,203.96,203.68,203.93,3700.0,165.3352,165.5382,165.3109,165.5138,3700.0
2012-09-11 14:30:00,203.88,204.32,203.79,204.28,26100.0,165.4732,165.8303,165.4002,165.7979,26100.0
2012-09-11 14:40:00,204.2,204.34,203.61,203.67,8700.0,165.7329,165.8466,165.2541,165.3028,8700.0
2012-09-11 14:50:00,203.66,203.79,203.52,203.79,9000.0,165.2947,165.4002,165.181,165.4002,9000.0
2012-09-11 15:00:00,203.75,204.14,203.69,203.96,13800.0,165.3677,165.6842,165.319,165.5382,13800.0
2012-09-11 15:10:00,203.92,204.06,203.74,203.74,6000.0,165.5057,165.6193,165.3596,165.3596,6000.0
2012-09-11 15:20:00,203.67,203.7,203.52,203.56,5800.0,165.3028,165.3271,165.181,165.2135,5800.0
2012-09-11 15:30:00,203.71,203.74,203.21,203.31,12600.0,165.3352,165.3596,164.9294,165.0106,12600.0
2012-09-11 15:40:00,203.27,203.46,203.1,203.37,16300.0,164.9781,165.1323,164.8402,165.0593,16300.0
2012-09-11 15:50:00,203.28,203.68,203.24,203.67,35400.0,164.9863,165.3109,164.9538,165.3028,35400.0
2012-09-12 09:30:00,204.35,204.95,203.37,204.95,5000.0,165.8547,166.3417,165.0593,166.3417,5000.0
2012-09-12 09:40:00,204.92,205.39,204.92,204.97,18300.0,166.3173,166.6988,166.3173,166.3579,18300.0
2012-09-12 09:50:00,205.08,205.08,203.43,204.03,6200.0,166.4472,166.4472,165.108,165.595,6200.0
2012-09-12 10:00:00,203.97,204.34,203.97,204.34,4100.0,165.5463,165.8466,165.5463,165.8466,4100.0
2012-09-12 10:10:00,204.3,204.45,204.04,204.13,4200.0,165.8141,165.9358,165.6031,165.6761,4200.0
2012-09-12 10:20:00,204.3,204.67,204.03,204.03,5200.0,165.8141,166.1144,165.595,165.595,5200.0
2012-09-12 10:30:00,204.21,204.36,203.8,204.19,11800.0,165.7411,165.8628,165.4083,165.7248,11800.0
2012-09-12 10:40:00,204.06,204.06,203.7,203.83,23200.0,165.6193,165.6193,165.3271,165.4326,23200.0
2012-09-12 10:50:00,203.91,204.62,203.9,204.5,12900.0,165.4976,166.0738,165.4895,165.9764,12900.0
2012-09-12 11:00:00,204.65,205.02,204.6,205.0,8100.0,166.0982,166.3985,166.0576,166.3822,8100.0
2012-09-12 11:10:00,204.89,204.96,204.76,204.96,8000.0,166.293,166.3498,166.1875,166.3498,8000.0
2012-09-12 11:20:00,205.06,205.35,205.06,205.31,6700.0,166.4309,166.6663,166.4309,166.6338,6700.0
2012-09-12 11:30:00,205.3,205.47,205.29,205.34,3700.0,166.6257,166.7637,166.6176,166.6582,3700.0
2012-09-12 11:40:00,205.38,205.38,204.93,205.13,16400.0,166.6907,166.6907,166.3254,166.4878,16400.0
2012-09-12 11:50:00,205.08,205.14,204.88,204.97,6200.0,166.4472,166.4959,166.2848,166.3579,6200.0
2012-09-12 12:00:00,205.01,205.09,204.77,204.77,10600.0,166.3904,166.4553,166.1956,166.1956,10600.0
2012-09-12 12:10:00,204.81,204.88,204.64,204.88,6400.0,166.228,166.2848,166.0901,166.2848,6400.0
2012-09-12 12:20:00,204.9,205.16,204.89,205.08,18500.0,166.3011,166.5121,166.293,166.4472,18500.0
2012-09-12 12:30:00,205.08,205.3,204.99,205.18,10000.0,166.4472,166.6257,166.3741,166.5283,10000.0
2012-09-12 12:40:00,205.16,205.43,205.16,205.43,4000.0,166.5121,166.7312,166.5121,166.7312,4000.0
2012-09-12 12:50:00,205.41,205.67,205.33,205.66,5200.0,166.715,166.926,166.6501,166.9179,5200.0
2012-09-12 13:00:00,205.63,205.98,205.61,205.98,6700.0,166.8936,167.1776,166.8773,167.1776,6700.0
2012-09-12 13:10:00,205.93,206.02,205.7,205.74,7300.0,167.137,167.2101,166.9504,166.9828,7300.0
2012-09-12 13:20:00,205.8,205.93,205.68,205.86,7800.0,167.0315,167.137,166.9341,167.0802,7800.0
2012-09-12 13:30:00,205.84,205.93,205.71,205.92,6500.0,167.064,167.137,166.9585,167.1289,6500.0
2012-09-12 13:40:00,205.93,206.09,205.9,206.03,9500.0,167.137,167.2669,167.1127,167.2182,9500.0
2012-09-12 13:50:00,206.01,206.13,205.88,206.04,7200.0,167.202,167.2994,167.0965,167.2263,7200.0
2012-09-12 14:00:00,206.04,206.23,205.97,206.22,6200.0,167.2263,167.3805,167.1695,167.3724,6200.0
2012-09-12 14:10:00,206.23,206.57,206.12,206.2,16200.0,167.3805,167.6565,167.2913,167.3562,16200.0
2012-09-12 14:20:00,206.19,206.33,206.13,206.22,8300.0,167.3481,167.4617,167.2994,167.3724,8300.0
2012-09-12 14:30:00,206.13,206.28,206.09,206.12,7400.0,167.2994,167.4211,167.2669,167.2913,7400.0
2012-09-12 14:40:00,206.05,206.29,205.98,206.15,12100.0,167.2344,167.4292,167.1776,167.3156,12100.0
2012-09-12 14:50:00,206.06,206.43,206.06,206.24,16200.0,167.2426,167.5429,167.2426,167.3886,16200.0
2012-09-12 15:00:00,206.27,206.37,205.65,205.84,20800.0,167.413,167.4942,166.9098,167.064,20800.0
2012-09-12 15:10:00,205.82,206.08,205.45,206.08,22500.0,167.0478,167.2588,166.7475,167.2588,22500.0
2012-09-12 15:20:00,206.03,206.23,205.84,206.19,25300.0,167.2182,167.3805,167.064,167.3481,25300.0
2012-09-12 15:30:00,206.11,206.47,205.9,206.42,27600.0,167.2831,167.5753,167.1127,167.5347,27600.0
2012-09-12 15:40:00,206.48,206.73,206.3,206.36,31000.0,167.5834,167.7863,167.4373,167.486,31000.0
2012-09-12 15:50:00,206.31,206.83,206.31,206.78,39800.0,167.4455,167.8675,167.4455,167.8269,39800.0
2012-09-13 09:30:00,202.7,206.18,202.11,205.0,30800.0,164.5155,167.34,164.0367,166.3822,30800.0
2012-09-13 09:40:00,205.13,205.14,204.29,205.12,20000.0,166.4878,166.4959,165.806,166.4796,20000.0
2012-09-13 09:50:00,205.0,205.59,203.63,203.63,16200.0,166.3822,166.8611,165.2703,165.2703,16200.0
2012-09-13 10:00:00,203.7,204.45,203.5,204.4,39700.0,165.3271,165.9358,165.1648,165.8953,39700.0
2012-09-13 10:10:00,204.36,204.41,203.96,203.99,8800.0,165.8628,165.9034,165.5382,165.5625,8800.0
2012-09-13 10:20:00,203.75,204.08,203.36,204.01,10200.0,165.3677,165.6355,165.0512,165.5787,10200.0
2012-09-13 10:30:00,203.87,204.75,203.66,204.74,13500.0,165.4651,166.1793,165.2947,166.1712,13500.0
2012-09-13 10:40:00,204.76,206.07,204.52,205.65,15800.0,166.1875,167.2507,165.9927,166.9098,15800.0
2012-09-13 10:50:00,205.63,205.63,204.25,204.63,14500.0,166.8936,166.8936,165.7735,166.0819,14500.0
2012-09-13 11:00:00,204.5,205.35,204.42,205.3,31900.0,165.9764,166.6663,165.9115,166.6257,31900.0
2012-09-13 11:10:00,205.18,205.73,205.11,205.56,29200.0,166.5283,166.9747,166.4715,166.8367,29200.0
2012-09-13 11:20:00,205.68,205.74,205.12,205.47,20900.0,166.9341,166.9828,166.4796,166.7637,20900.0
2012-09-13 11:30:00,205.5,205.86,205.34,205.73,7700.0,166.7881,167.0802,166.6582,166.9747,7700.0
2012-09-13 11:40:00,205.75,205.77,205.4,205.62,9700.0,166.991,167.0072,166.7069,166.8854,9700.0
2012-09-13 11:50:00,205.56,206.16,205.49,206.07,10900.0,166.8367,167.3237,166.7799,167.2507,10900.0
2012-09-13 12:00:00,206.01,206.11,205.94,206.07,4800.0,167.202,167.2831,167.1452,167.2507,4800.0
2012-09-13 12:10:00,206.01,206.03,205.33,205.35,6700.0,167.202,167.2182,166.6501,166.6663,6700.0
2012-09-13 12:20:00,205.4,205.73,205.25,205.73,4400.0,166.7069,166.9747,166.5851,166.9747,4400.0
2012-09-13 12:30:00,205.65,206.78,205.55,206.19,13900.0,166.9098,167.8269,166.8286,167.3481,13900.0
2012-09-13 12:40:00,206.17,206.96,205.96,206.42,23500.0,167.3318,167.973,167.1614,167.5347,23500.0
2012-09-13 12:50:00,206.39,207.18,206.16,207.13,12900.0,167.5104,168.1516,167.3237,168.111,12900.0
2012-09-13 13:00:00,207.2,207.67,206.99,207.08,6400.0,168.1678,168.5493,167.9974,168.0704,6400.0
2012-09-13 13:10:00,207.1,207.26,206.81,207.26,8000.0,168.0866,168.2165,167.8513,168.2165,8000.0
2012-09-13 13:20:00,207.25,208.4,207.25,208.22,10000.0,168.2084,169.1418,168.2084,168.9957,10000.0
2012-09-13 13:30:00,208.3,208.58,208.27,208.58,10900.0,169.0606,169.2878,169.0362,169.2878,10900.0
2012-09-13 13:40:00,208.57,208.59,208.02,208.56,20800.0,169.2797,169.296,168.8333,169.2716,20800.0
2012-09-13 13:50:00,208.59,208.69,208.05,208.24,9400.0,169.296,169.3771,168.8577,169.0119,9400.0
2012-09-13 14:00:00,208.25,208.73,208.15,208.53,12700.0,169.02,169.4096,168.9388,169.2473,12700.0
2012-09-13 14:10:00,208.49,208.82,208.3,208.74,15500.0,169.2148,169.4826,169.0606,169.4177,15500.0
2012-09-13 14:20:00,208.73,209.79,208.72,209.17,24900.0,169.4096,170.2699,169.4015,169.7667,24900.0
2012-09-13 14:30:00,209.14,209.45,208.79,208.79,11400.0,169.7423,169.994,169.4583,169.4583,11400.0
2012-09-13 14:40:00,208.71,209.05,208.67,208.84,10900.0,169.3934,169.6693,169.3609,169.4989,10900.0
2012-09-13 14:50:00,208.77,208.77,208.23,208.32,6700.0,169.442,169.442,169.0038,169.0768,6700.0
2012-09-13 15:00:00,208.22,208.32,208.0,208.05,11000.0,168.9957,169.0768,168.8171,168.8577,11000.0
2012-09-13 15:10:00,208.1,208.24,207.15,207.15,13500.0,168.8983,169.0119,168.1272,168.1272,13500.0
2012-09-13 15:20:00,207.15,207.65,207.11,207.16,13700.0,168.1272,168.533,168.0948,168.1353,13700.0
2012-09-13 15:30:00,207.15,207.45,206.82,207.08,21700.0,168.1272,168.3707,167.8594,168.0704,21700.0
2012-09-13 15:40:00,207.08,207.19,205.66,206.18,53200.0,168.0704,168.1597,166.9179,167.34,53200.0
2012-09-13 15:50:00,206.09,206.2,205.84,205.92,51200.0,167.2669,167.3562,167.064,167.1289,51200.0
2012-09-14 09:30:00,207.1,208.68,205.94,207.2,12400.0,168.0866,169.369,167.1452,168.1678,12400.0
2012-09-14 09:40:00,206.92,206.92,205.91,205.91,20400.0,167.9406,167.9406,167.1208,167.1208,20400.0
2012-09-14 09:50:00,206.03,206.97,205.85,206.38,17800.0,167.2182,167.9811,167.0721,167.5023,17800.0
2012-09-14 10:00:00,206.53,206.95,206.37,206.92,27200.0,167.624,167.9649,167.4942,167.9406,27200.0
2012-09-14 10:10:00,206.92,208.13,206.85,208.07,18800.0,167.9406,168.9226,167.8837,168.8739,18800.0
2012-09-14 10:20:00,208.09,208.77,208.09,208.16,20500.0,168.8901,169.442,168.8901,168.947,20500.0
2012-09-14 10:30:00,208.11,208.26,206.38,208.26,39500.0,168.9064,169.0281,167.5023,169.0281,39500.0
2012-09-14 10:40:00,208.27,208.31,207.6,207.73,23500.0,169.0362,169.0687,168.4925,168.598,23500.0
2012-09-14 10:50:00,207.78,208.35,207.61,208.35,16600.0,168.6385,169.1012,168.5006,169.1012,16600.0
2012-09-14 11:00:00,208.34,208.47,208.02,208.17,12300.0,169.0931,169.1986,168.8333,168.9551,12300.0
2012-09-14 11:10:00,208.2,208.77,208.11,208.77,14500.0,168.9794,169.442,168.9064,169.442,14500.0
2012-09-14 11:20:00,208.86,209.3,208.81,209.3,8400.0,169.5151,169.8722,169.4745,169.8722,8400.0
2012-09-14 11:30:00,209.16,209.34,208.96,208.96,25200.0,169.7586,169.9047,169.5963,169.5963,25200.0
2012-09-14 11:40:00,208.98,209.11,208.97,209.0,15900.0,169.6125,169.718,169.6044,169.6287,15900.0
2012-09-14 11:50:00,208.99,209.15,208.95,209.1,8500.0,169.6206,169.7505,169.5881,169.7099,8500.0
2012-09-14 12:00:00,209.02,209.28,208.97,209.18,45300.0,169.645,169.856,169.6044,169.7748,45300.0
2012-09-14 12:10:00,209.16,209.19,208.94,209.03,11200.0,169.7586,169.7829,169.58,169.6531,11200.0
2012-09-14 12:20:00,208.99,209.42,208.93,209.37,9700.0,169.6206,169.9696,169.5719,169.929,9700.0
2012-09-14 12:30:00,209.48,209.7,209.18,209.22,3500.0,170.0183,170.1969,169.7748,169.8073,3500.0
2012-09-14 12:40:00,209.23,209.76,209.23,209.76,6300.0,169.8154,170.2456,169.8154,170.2456,6300.0
2012-09-14 12:50:00,209.81,209.84,209.02,209.09,6200.0,170.2861,170.3105,169.645,169.7018,6200.0
2012-09-14 13:00:00,209.05,209.23,209.05,209.13,3200.0,169.6693,169.8154,169.6693,169.7342,3200.0
2012-09-14 13:10:00,209.19,209.2,208.54,208.63,5000.0,169.7829,169.791,169.2554,169.3284,5000.0
2012-09-14 13:20:00,208.61,208.63,207.91,208.02,7000.0,169.3122,169.3284,168.7441,168.8333,7000.0
2012-09-14 13:30:00,208.11,208.5,208.01,208.22,7000.0,168.9064,169.2229,168.8252,168.9957,7000.0
2012-09-14 13:40:00,208.17,208.43,207.91,208.35,7900.0,168.9551,169.1661,168.7441,169.1012,7900.0
2012-09-14 13:50:00,208.26,208.48,208.11,208.25,18200.0,169.0281,169.2067,168.9064,169.02,18200.0
2012-09-14 14:00:00,208.27,208.47,208.03,208.03,6500.0,169.0362,169.1986,168.8415,168.8415,6500.0
2012-09-14 14:10:00,208.09,208.33,207.29,207.29,8700.0,168.8901,169.0849,168.2409,168.2409,8700.0
2012-09-14 14:20:00,207.29,207.46,207.14,207.14,10200.0,168.2409,168.3788,168.1191,168.1191,10200.0
2012-09-14 14:30:00,207.11,207.48,207.0,207.22,10700.0,168.0948,168.3951,168.0055,168.184,10700.0
2012-09-14 14:40:00,207.15,207.32,207.12,207.2,8400.0,168.1272,168.2652,168.1029,168.1678,8400.0
2012-09-14 14:50:00,207.2,207.38,207.0,207.36,8300.0,168.1678,168.3139,168.0055,168.2977,8300.0
2012-09-14 15:00:00,207.32,207.35,207.03,207.09,9400.0,168.2652,168.2895,168.0298,168.0785,9400.0
2012-09-14 15:10:00,207.03,207.4,206.81,207.16,12700.0,168.0298,168.3301,167.8513,168.1353,12700.0
2012-09-14 15:20:00,207.03,207.24,206.79,207.12,12900.0,168.0298,168.2003,167.835,168.1029,12900.0
2012-09-14 15:30:00,207.21,207.21,206.42,206.69,25300.0,168.1759,168.1759,167.5347,167.7539,25300.0
2012-09-14 15:40:00,206.72,207.02,205.94,206.11,36000.0,167.7782,168.0217,167.1452,167.2831,36000.0
2012-09-14 15:50:00,206.12,206.45,205.92,206.02,77600.0,167.2913,167.5591,167.1289,167.2101,77600.0
2012-09-17 09:30:00,205.12,206.87,205.12,206.37,10400.0,166.4796,167.9,166.4796,167.4942,10400.0
2012-09-17 09:40:00,206.35,206.75,206.29,206.64,7800.0,167.4779,167.8026,167.4292,167.7133,7800.0
2012-09-17 09:50:00,206.39,207.39,206.39,207.35,5000.0,167.5104,168.322,167.5104,168.2895,5000.0
2012-09-17 10:00:00,207.41,207.43,206.84,206.84,5700.0,168.3382,168.3545,167.8756,167.8756,5700.0
2012-09-17 10:10:00,207.04,207.3,206.72,207.24,3300.0,168.0379,168.249,167.7782,168.2003,3300.0
2012-09-17 10:20:00,207.29,207.44,206.92,207.44,2500.0,168.2409,168.3626,167.9406,168.3626,2500.0
2012-09-17 10:30:00,207.49,207.53,206.81,206.81,5600.0,168.4032,168.4356,167.8513,167.8513,5600.0
2012-09-17 10:40:00,206.91,207.27,206.91,207.26,5500.0,167.9324,168.2246,167.9324,168.2165,5500.0
2012-09-17 10:50:00,207.3,207.3,206.84,207.03,4600.0,168.249,168.249,167.8756,168.0298,4600.0
2012-09-17 11:00:00,207.04,207.17,206.91,207.08,3000.0,168.0379,168.1435,167.9324,168.0704,3000.0
2012-09-17 11:10:00,207.09,207.22,206.97,207.16,4900.0,168.0785,168.184,167.9811,168.1353,4900.0
2012-09-17 11:20:00,207.1,207.22,207.05,207.06,1300.0,168.0866,168.184,168.0461,168.0542,1300.0
2012-09-17 11:30:00,207.15,207.24,206.89,206.89,3800.0,168.1272,168.2003,167.9162,167.9162,3800.0
2012-09-17 11:40:00,206.77,207.16,206.75,207.15,3300.0,167.8188,168.1353,167.8026,168.1272,3300.0
2012-09-17 11:50:00,207.11,207.13,206.76,206.92,8300.0,168.0948,168.111,167.8107,167.9406,8300.0
2012-09-17 12:00:00,206.69,207.03,206.69,206.76,3400.0,167.7539,168.0298,167.7539,167.8107,3400.0
2012-09-17 12:10:00,206.76,206.92,206.41,206.41,10200.0,167.8107,167.9406,167.5266,167.5266,10200.0
2012-09-17 12:20:00,206.49,206.92,206.35,206.48,5700.0,167.5916,167.9406,167.4779,167.5834,5700.0
2012-09-17 12:30:00,206.43,206.77,206.39,206.59,13800.0,167.5429,167.8188,167.5104,167.6727,13800.0
2012-09-17 12:40:00,206.52,206.64,206.35,206.6,1300.0,167.6159,167.7133,167.4779,167.6808,1300.0
2012-09-17 12:50:00,206.51,206.53,206.14,206.32,9800.0,167.6078,167.624,167.3075,167.4536,9800.0
2012-09-17 13:00:00,206.24,206.33,206.06,206.2,7100.0,167.3886,167.4617,167.2426,167.3562,7100.0
2012-09-17 13:10:00,206.18,206.47,206.18,206.47,1000.0,167.34,167.5753,167.34,167.5753,1000.0
2012-09-17 13:20:00,206.41,206.78,206.4,206.78,3100.0,167.5266,167.8269,167.5185,167.8269,3100.0
2012-09-17 13:30:00,206.75,206.79,206.45,206.47,8100.0,167.8026,167.835,167.5591,167.5753,8100.0
2012-09-17 13:40:00,206.56,206.69,206.52,206.59,7500.0,167.6484,167.7539,167.6159,167.6727,7500.0
2012-09-17 13:50:00,206.56,206.56,206.31,206.4,5400.0,167.6484,167.6484,167.4455,167.5185,5400.0
2012-09-17 14:00:00,206.25,206.37,205.74,205.99,8100.0,167.3968,167.4942,166.9828,167.1857,8100.0
2012-09-17 14:10:00,206.13,206.39,205.81,206.38,7500.0,167.2994,167.5104,167.0397,167.5023,7500.0
2012-09-17 14:20:00,206.37,206.39,205.45,205.88,13200.0,167.4942,167.5104,166.7475,167.0965,13200.0
2012-09-17 14:30:00,205.92,206.04,205.58,205.78,6900.0,167.1289,167.2263,166.853,167.0153,6900.0
2012-09-17 14:40:00,205.73,206.12,205.63,206.12,4200.0,166.9747,167.2913,166.8936,167.2913,4200.0
2012-09-17 14:50:00,206.12,206.12,205.95,205.95,2400.0,167.2913,167.2913,167.1533,167.1533,2400.0
2012-09-17 15:00:00,205.93,206.29,205.92,206.27,6000.0,167.137,167.4292,167.1289,167.413,6000.0
2012-09-17 15:10:00,206.17,206.17,205.7,205.72,2600.0,167.3318,167.3318,166.9504,166.9666,2600.0
2012-09-17 15:20:00,205.58,205.77,205.24,205.3,7500.0,166.853,167.0072,166.577,166.6257,7500.0
2012-09-17 15:30:00,205.24,205.66,205.24,205.66,7000.0,166.577,166.9179,166.577,166.9179,7000.0
2012-09-17 15:40:00,205.59,206.12,205.59,205.95,10100.0,166.8611,167.2913,166.8611,167.1533,10100.0
2012-09-17 15:50:00,205.92,206.41,205.92,206.13,30000.0,167.1289,167.5266,167.1289,167.2994,30000.0
2012-09-18 09:30:00,206.17,206.64,205.29,206.52,5800.0,167.3318,167.7133,166.6176,167.6159,5800.0
2012-09-18 09:40:00,206.48,206.52,206.22,206.22,2100.0,167.5834,167.6159,167.3724,167.3724,2100.0
2012-09-18 09:50:00,206.04,206.33,205.28,205.67,3800.0,167.2263,167.4617,166.6095,166.926,3800.0
2012-09-18 10:00:00,205.82,206.12,205.11,205.31,5600.0,167.0478,167.2913,166.4715,166.6338,5600.0
2012-09-18 10:10:00,205.31,205.51,205.17,205.49,4000.0,166.6338,166.7962,166.5202,166.7799,4000.0
2012-09-18 10:20:00,205.59,205.89,205.5,205.88,3100.0,166.8611,167.1046,166.7881,167.0965,3100.0
2012-09-18 10:30:00,205.78,206.08,205.77,206.08,900.0,167.0153,167.2588,167.0072,167.2588,900.0
2012-09-18 10:40:00,206.03,206.03,205.35,205.67,4600.0,167.2182,167.2182,166.6663,166.926,4600.0
2012-09-18 10:50:00,205.67,205.98,205.57,205.96,7600.0,166.926,167.1776,166.8449,167.1614,7600.0
2012-09-18 11:00:00,206.02,206.56,206.02,206.35,8800.0,167.2101,167.6484,167.2101,167.4779,8800.0
2012-09-18 11:10:00,206.26,206.34,206.09,206.33,1800.0,167.4049,167.4698,167.2669,167.4617,1800.0
2012-09-18 11:20:00,206.14,206.15,206.0,206.0,1300.0,167.3075,167.3156,167.1939,167.1939,1300.0
2012-09-18 11:30:00,205.98,205.98,205.67,205.97,2600.0,167.1776,167.1776,166.926,167.1695,2600.0
2012-09-18 11:40:00,205.84,206.11,205.67,206.04,29700.0,167.064,167.2831,166.926,167.2263,29700.0
2012-09-18 11:50:00,205.98,206.09,205.63,205.82,3100.0,167.1776,167.2669,166.8936,167.0478,3100.0
2012-09-18 12:00:00,205.73,205.83,205.48,205.48,3900.0,166.9747,167.0559,166.7718,166.7718,3900.0
2012-09-18 12:10:00,205.51,205.57,205.12,205.21,4100.0,166.7962,166.8449,166.4796,166.5527,4100.0
2012-09-18 12:20:00,205.23,205.4,205.16,205.18,3200.0,166.5689,166.7069,166.5121,166.5283,3200.0
2012-09-18 12:30:00,205.08,205.16,205.08,205.1,1200.0,166.4472,166.5121,166.4472,166.4634,1200.0
2012-09-18 12:40:00,205.09,205.18,204.92,204.92,3300.0,166.4553,166.5283,166.3173,166.3173,3300.0
2012-09-18 12:50:00,204.96,205.09,204.76,204.76,5300.0,166.3498,166.4553,166.1875,166.1875,5300.0
2012-09-18 13:00:00,204.79,204.85,204.5,204.72,6400.0,166.2118,166.2605,165.9764,166.155,6400.0
2012-09-18 13:10:00,204.79,205.19,204.79,205.02,3400.0,166.2118,166.5364,166.2118,166.3985,3400.0
2012-09-18 13:20:00,204.92,205.03,204.79,204.87,3400.0,166.3173,166.4066,166.2118,166.2767,3400.0
2012-09-18 13:30:00,204.85,204.93,204.76,204.79,2000.0,166.2605,166.3254,166.1875,166.2118,2000.0
2012-09-18 13:40:00,204.77,204.83,204.72,204.78,2400.0,166.1956,166.2443,166.155,166.2037,2400.0
2012-09-18 13:50:00,204.84,204.92,204.7,204.73,3000.0,166.2524,166.3173,166.1388,166.1631,3000.0
2012-09-18 14:00:00,204.87,205.1,204.75,204.87,4100.0,166.2767,166.4634,166.1793,166.2767,4100.0
2012-09-18 14:10:00,204.92,205.03,204.82,205.0,6100.0,166.3173,166.4066,166.2361,166.3822,6100.0
2012-09-18 14:20:00,205.0,205.08,204.74,204.94,5800.0,166.3822,166.4472,166.1712,166.3335,5800.0
2012-09-18 14:30:00,204.94,204.98,204.72,204.83,2400.0,166.3335,166.366,166.155,166.2443,2400.0
2012-09-18 14:40:00,204.78,204.94,204.73,204.75,4500.0,166.2037,166.3335,166.1631,166.1793,4500.0
2012-09-18 14:50:00,204.74,204.82,204.55,204.6,3100.0,166.1712,166.2361,166.017,166.0576,3100.0
2012-09-18 15:00:00,204.6,204.8,204.54,204.6,4600.0,166.0576,166.2199,166.0089,166.0576,4600.0
2012-09-18 15:10:00,204.75,204.88,204.59,204.66,5000.0,166.1793,166.2848,166.0495,166.1063,5000.0
2012-09-18 15:20:00,204.51,204.66,204.31,204.55,7700.0,165.9845,166.1063,165.8222,166.017,7700.0
2012-09-18 15:30:00,204.69,205.0,204.55,204.67,9700.0,166.1306,166.3822,166.017,166.1144,9700.0
2012-09-18 15:40:00,204.76,204.89,204.47,204.72,9100.0,166.1875,166.293,165.9521,166.155,9100.0
2012-09-18 15:50:00,204.77,205.06,204.59,204.83,22900.0,166.1956,166.4309,166.0495,166.2443,22900.0
2012-09-19 09:30:00,204.9,205.03,203.85,203.85,5100.0,166.3011,166.4066,165.4489,165.4489,5100.0
2012-09-19 09:40:00,203.85,204.32,203.46,203.95,8100.0,165.4489,165.8303,165.1323,165.53,8100.0
2012-09-19 09:50:00,203.95,204.45,203.54,204.13,8300.0,165.53,165.9358,165.1973,165.6761,8300.0
2012-09-19 10:00:00,204.16,204.35,203.93,204.0,6900.0,165.7005,165.8547,165.5138,165.5706,6900.0
2012-09-19 10:10:00,203.99,204.61,203.9,204.54,3500.0,165.5625,166.0657,165.4895,166.0089,3500.0
2012-09-19 10:20:00,204.56,204.64,203.88,204.0,6600.0,166.0251,166.0901,165.4732,165.5706,6600.0
2012-09-19 10:30:00,203.95,203.95,203.46,203.89,6900.0,165.53,165.53,165.1323,165.4813,6900.0
2012-09-19 10:40:00,203.96,204.13,203.85,204.07,1600.0,165.5382,165.6761,165.4489,165.6274,1600.0
2012-09-19 10:50:00,204.05,204.05,203.85,203.92,1300.0,165.6112,165.6112,165.4489,165.5057,1300.0
2012-09-19 11:00:00,203.98,204.29,203.88,204.12,2900.0,165.5544,165.806,165.4732,165.668,2900.0
2012-09-19 11:10:00,204.11,204.26,203.9,204.26,5500.0,165.6599,165.7816,165.4895,165.7816,5500.0
2012-09-19 11:20:00,204.32,204.55,204.23,204.32,2000.0,165.8303,166.017,165.7573,165.8303,2000.0
2012-09-19 11:30:00,204.33,204.78,204.33,204.78,3300.0,165.8385,166.2037,165.8385,166.2037,3300.0
2012-09-19 11:40:00,204.84,204.98,204.75,204.84,4800.0,166.2524,166.366,166.1793,166.2524,4800.0
2012-09-19 11:50:00,204.84,204.84,204.52,204.52,2000.0,166.2524,166.2524,165.9927,165.9927,2000.0
2012-09-19 12:00:00,204.43,204.49,204.26,204.48,4200.0,165.9196,165.9683,165.7816,165.9602,4200.0
2012-09-19 12:10:00,204.48,204.57,204.36,204.56,14100.0,165.9602,166.0332,165.8628,166.0251,14100.0
2012-09-19 12:20:00,204.58,204.76,204.5,204.76,3000.0,166.0414,166.1875,165.9764,166.1875,3000.0
2012-09-19 12:30:00,204.67,204.94,204.67,204.85,1400.0,166.1144,166.3335,166.1144,166.2605,1400.0
2012-09-19 12:40:00,204.83,204.83,204.5,204.52,3400.0,166.2443,166.2443,165.9764,165.9927,3400.0
2012-09-19 12:50:00,204.63,205.08,204.57,205.07,2000.0,166.0819,166.4472,166.0332,166.4391,2000.0
2012-09-19 13:00:00,205.0,205.11,204.73,204.81,3700.0,166.3822,166.4715,166.1631,166.228,3700.0
2012-09-19 13:10:00,204.74,204.79,204.47,204.47,12000.0,166.1712,166.2118,165.9521,165.9521,12000.0
2012-09-19 13:20:00,204.32,204.48,204.25,204.47,3700.0,165.8303,165.9602,165.7735,165.9521,3700.0
2012-09-19 13:30:00,204.46,204.58,204.28,204.28,4100.0,165.944,166.0414,165.7979,165.7979,4100.0
2012-09-19 13:40:00,204.29,204.47,204.29,204.44,1900.0,165.806,165.9521,165.806,165.9277,1900.0
2012-09-19 13:50:00,204.49,204.5,204.43,204.5,2400.0,165.9683,165.9764,165.9196,165.9764,2400.0
2012-09-19 14:00:00,204.5,204.5,204.38,204.45,1600.0,165.9764,165.9764,165.879,165.9358,1600.0
2012-09-19 14:10:00,204.5,204.54,204.41,204.5,5300.0,165.9764,166.0089,165.9034,165.9764,5300.0
2012-09-19 14:20:00,204.56,204.77,204.48,204.48,5500.0,166.0251,166.1956,165.9602,165.9602,5500.0
2012-09-19 14:30:00,204.54,204.77,204.54,204.68,5400.0,166.0089,166.1956,166.0089,166.1225,5400.0
2012-09-19 14:40:00,204.68,204.68,204.37,204.56,5000.0,166.1225,166.1225,165.8709,166.0251,5000.0
2012-09-19 14:50:00,204.58,204.58,204.32,204.5,3600.0,166.0414,166.0414,165.8303,165.9764,3600.0
2012-09-19 15:00:00,204.57,204.57,204.36,204.4,3500.0,166.0332,166.0332,165.8628,165.8953,3500.0
2012-09-19 15:10:00,204.5,204.62,204.4,204.5,5000.0,165.9764,166.0738,165.8953,165.9764,5000.0
2012-09-19 15:20:00,204.51,204.51,204.3,204.3,6200.0,165.9845,165.9845,165.8141,165.8141,6200.0
2012-09-19 15:30:00,204.28,204.35,204.0,204.14,12200.0,165.7979,165.8547,165.5706,165.6842,12200.0
2012-09-19 15:40:00,204.16,204.56,204.16,204.22,11500.0,165.7005,166.0251,165.7005,165.7492,11500.0
2012-09-19 15:50:00,204.18,204.29,203.68,203.87,35100.0,165.7167,165.806,165.3109,165.4651,35100.0
2012-09-20 09:30:00,203.2,203.2,200.97,202.91,15200.0,164.9213,164.9213,163.1114,164.686,15200.0
2012-09-20 09:40:00,203.09,203.21,202.77,202.98,6500.0,164.832,164.9294,164.5723,164.7428,6500.0
2012-09-20 09:50:00,202.96,203.12,202.43,202.84,5700.0,164.7265,164.8564,164.2964,164.6291,5700.0
2012-09-20 10:00:00,202.88,203.34,202.77,202.93,7700.0,164.6616,165.0349,164.5723,164.7022,7700.0
2012-09-20 10:10:00,202.89,204.04,202.72,204.03,19900.0,164.6697,165.6031,164.5317,165.595,19900.0
2012-09-20 10:20:00,204.02,204.13,203.45,203.67,7600.0,165.5869,165.6761,165.1242,165.3028,7600.0
2012-09-20 10:30:00,203.77,203.99,203.6,203.75,4800.0,165.3839,165.5625,165.246,165.3677,4800.0
2012-09-20 10:40:00,203.78,203.94,203.59,203.59,3600.0,165.3921,165.5219,165.2379,165.2379,3600.0
2012-09-20 10:50:00,203.61,203.62,203.44,203.44,5400.0,165.2541,165.2622,165.1161,165.1161,5400.0
2012-09-20 11:00:00,203.53,203.78,203.31,203.5,5500.0,165.1892,165.3921,165.0106,165.1648,5500.0
2012-09-20 11:10:00,203.46,203.64,203.2,203.52,4900.0,165.1323,165.2784,164.9213,165.181,4900.0
2012-09-20 11:20:00,203.52,203.66,203.36,203.45,4600.0,165.181,165.2947,165.0512,165.1242,4600.0
2012-09-20 11:30:00,203.51,203.82,203.51,203.82,2500.0,165.1729,165.4245,165.1729,165.4245,2500.0
2012-09-20 11:40:00,203.8,204.06,203.76,203.78,6100.0,165.4083,165.6193,165.3758,165.3921,6100.0
2012-09-20 11:50:00,203.7,203.83,203.53,203.53,5300.0,165.3271,165.4326,165.1892,165.1892,5300.0
2012-09-20 12:00:00,203.68,204.08,203.56,203.79,3200.0,165.3109,165.6355,165.2135,165.4002,3200.0
2012-09-20 12:10:00,203.73,203.73,203.52,203.65,1300.0,165.3515,165.3515,165.181,165.2866,1300.0
2012-09-20 12:20:00,203.65,203.67,203.07,203.15,11600.0,165.2866,165.3028,164.8158,164.8807,11600.0
2012-09-20 12:30:00,203.13,203.53,203.05,203.4,4500.0,164.8645,165.1892,164.7996,165.0836,4500.0
2012-09-20 12:40:00,203.24,203.37,202.88,202.96,2500.0,164.9538,165.0593,164.6616,164.7265,2500.0
2012-09-20 12:50:00,202.97,203.33,202.89,203.2,3100.0,164.7346,165.0268,164.6697,164.9213,3100.0
2012-09-20 13:00:00,203.08,203.29,202.95,203.29,23200.0,164.8239,164.9944,164.7184,164.9944,23200.0
2012-09-20 13:10:00,203.14,203.38,203.1,203.36,6900.0,164.8726,165.0674,164.8402,165.0512,6900.0
2012-09-20 13:20:00,203.36,203.65,203.23,203.65,8200.0,165.0512,165.2866,164.9457,165.2866,8200.0
2012-09-20 13:30:00,203.69,204.23,203.58,204.05,36400.0,165.319,165.7573,165.2297,165.6112,36400.0
2012-09-20 13:40:00,203.99,204.1,203.85,204.08,4800.0,165.5625,165.6518,165.4489,165.6355,4800.0
2012-09-20 13:50:00,204.15,204.18,203.88,203.99,4100.0,165.6924,165.7167,165.4732,165.5625,4100.0
2012-09-20 14:00:00,204.05,204.11,203.8,203.96,5900.0,165.6112,165.6599,165.4083,165.5382,5900.0
2012-09-20 14:10:00,204.06,204.39,204.02,204.1,28400.0,165.6193,165.8872,165.5869,165.6518,28400.0
2012-09-20 14:20:00,203.92,204.49,203.82,204.49,4100.0,165.5057,165.9683,165.4245,165.9683,4100.0
2012-09-20 14:30:00,204.43,204.45,204.0,204.0,5400.0,165.9196,165.9358,165.5706,165.5706,5400.0
2012-09-20 14:40:00,204.07,204.08,203.79,203.88,3500.0,165.6274,165.6355,165.4002,165.4732,3500.0
2012-09-20 14:50:00,204.01,204.16,203.84,204.16,3400.0,165.5787,165.7005,165.4408,165.7005,3400.0
2012-09-20 15:00:00,203.97,204.17,203.89,204.08,5300.0,165.5463,165.7086,165.4813,165.6355,5300.0
2012-09-20 15:10:00,204.08,204.16,203.87,204.03,4600.0,165.6355,165.7005,165.4651,165.595,4600.0
2012-09-20 15:20:00,204.14,204.43,204.02,204.29,4900.0,165.6842,165.9196,165.5869,165.806,4900.0
2012-09-20 15:30:00,204.23,204.34,204.05,204.3,8700.0,165.7573,165.8466,165.6112,165.8141,8700.0
2012-09-20 15:40:00,204.21,204.4,204.0,204.12,7800.0,165.7411,165.8953,165.5706,165.668,7800.0
2012-09-20 15:50:00,204.34,204.45,204.03,204.24,27100.0,165.8466,165.9358,165.595,165.7654,27100.0
2012-09-21 09:30:00,205.23,205.63,204.89,205.21,65000.0,166.5689,166.8936,166.293,166.5527,65000.0
2012-09-21 09:40:00,205.22,205.39,203.9,204.04,2900.0,166.5608,166.6988,165.4895,165.6031,2900.0
2012-09-21 09:50:00,204.01,204.04,203.52,203.8,6800.0,165.5787,165.6031,165.181,165.4083,6800.0
2012-09-21 10:00:00,203.8,204.21,203.8,204.01,4900.0,165.4083,165.7411,165.4083,165.5787,4900.0
2012-09-21 10:10:00,204.05,204.05,203.68,203.75,4500.0,165.6112,165.6112,165.3109,165.3677,4500.0
2012-09-21 10:20:00,203.79,204.15,203.79,203.87,5300.0,165.4002,165.6924,165.4002,165.4651,5300.0
2012-09-21 10:30:00,203.87,204.17,203.87,204.14,3000.0,165.4651,165.7086,165.4651,165.6842,3000.0
2012-09-21 10:40:00,204.1,204.12,204.03,204.09,1700.0,165.6518,165.668,165.595,165.6437,1700.0
2012-09-21 10:50:00,204.16,204.27,203.8,203.85,4500.0,165.7005,165.7898,165.4083,165.4489,4500.0
2012-09-21 11:00:00,203.74,204.01,203.74,203.82,2700.0,165.3596,165.5787,165.3596,165.4245,2700.0
2012-09-21 11:10:00,203.81,204.03,203.69,203.98,2500.0,165.4164,165.595,165.319,165.5544,2500.0
2012-09-21 11:20:00,203.95,203.95,203.59,203.59,1500.0,165.53,165.53,165.2379,165.2379,1500.0
2012-09-21 11:30:00,203.68,203.72,203.39,203.39,4000.0,165.3109,165.3434,165.0755,165.0755,4000.0
2012-09-21 11:40:00,203.41,203.67,203.28,203.57,7900.0,165.0918,165.3028,164.9863,165.2216,7900.0
2012-09-21 11:50:00,203.42,203.53,203.28,203.43,2300.0,165.0999,165.1892,164.9863,165.108,2300.0
2012-09-21 12:00:00,203.45,203.63,203.19,203.27,5700.0,165.1242,165.2703,164.9132,164.9781,5700.0
2012-09-21 12:10:00,203.11,203.15,203.0,203.1,6400.0,164.8483,164.8807,164.759,164.8402,6400.0
2012-09-21 12:20:00,203.15,203.15,202.83,202.89,4600.0,164.8807,164.8807,164.621,164.6697,4600.0
2012-09-21 12:30:00,202.98,203.44,202.92,203.42,8600.0,164.7428,165.1161,164.6941,165.0999,8600.0
2012-09-21 12:40:00,203.4,203.75,203.38,203.43,5600.0,165.0836,165.3677,165.0674,165.108,5600.0
2012-09-21 12:50:00,203.43,203.43,203.2,203.22,3300.0,165.108,165.108,164.9213,164.9376,3300.0
2012-09-21 13:00:00,203.25,203.69,203.25,203.63,4400.0,164.9619,165.319,164.9619,165.2703,4400.0
2012-09-21 13:10:00,203.56,203.63,203.38,203.58,3500.0,165.2135,165.2703,165.0674,165.2297,3500.0
2012-09-21 13:20:00,203.67,203.67,203.26,203.31,3800.0,165.3028,165.3028,164.97,165.0106,3800.0
2012-09-21 13:30:00,203.21,203.54,203.21,203.54,3100.0,164.9294,165.1973,164.9294,165.1973,3100.0
2012-09-21 13:40:00,203.55,203.82,203.46,203.59,5900.0,165.2054,165.4245,165.1323,165.2379,5900.0
2012-09-21 13:50:00,203.48,203.59,203.24,203.27,13700.0,165.1486,165.2379,164.9538,164.9781,13700.0
2012-09-21 14:00:00,203.28,203.4,203.2,203.4,4100.0,164.9863,165.0836,164.9213,165.0836,4100.0
2012-09-21 14:10:00,203.33,203.44,203.08,203.16,6000.0,165.0268,165.1161,164.8239,164.8889,6000.0
2012-09-21 14:20:00,203.22,203.33,203.02,203.3,4800.0,164.9376,165.0268,164.7752,165.0025,4800.0
2012-09-21 14:30:00,203.25,203.34,203.13,203.16,9500.0,164.9619,165.0349,164.8645,164.8889,9500.0
2012-09-21 14:40:00,203.17,203.65,203.17,203.59,3800.0,164.897,165.2866,164.897,165.2379,3800.0
2012-09-21 14:50:00,203.59,203.59,203.39,203.58,3300.0,165.2379,165.2379,165.0755,165.2297,3300.0
2012-09-21 15:00:00,203.56,203.58,203.29,203.41,6400.0,165.2135,165.2297,164.9944,165.0918,6400.0
2012-09-21 15:10:00,203.45,203.66,203.39,203.66,13400.0,165.1242,165.2947,165.0755,165.2947,13400.0
2012-09-21 15:20:00,203.62,203.67,203.15,203.27,4900.0,165.2622,165.3028,164.8807,164.9781,4900.0
2012-09-21 15:30:00,203.19,203.48,203.19,203.2,5300.0,164.9132,165.1486,164.9132,164.9213,5300.0
2012-09-21 15:40:00,203.18,203.47,203.18,203.18,9500.0,164.9051,165.1405,164.9051,164.9051,9500.0
2012-09-21 15:50:00,203.13,203.33,202.94,203.01,16700.0,164.8645,165.0268,164.7103,164.7671,16700.0
2012-09-24 09:30:00,202.23,203.85,201.53,202.87,7000.0,164.1341,165.4489,163.5659,164.6535,7000.0
2012-09-24 09:40:00,202.89,203.16,202.46,202.72,17500.0,164.6697,164.8889,164.3207,164.5317,17500.0
2012-09-24 09:50:00,202.72,203.16,202.5,203.03,14200.0,164.5317,164.8889,164.3532,164.7833,14200.0
2012-09-24 10:00:00,203.07,203.25,202.96,203.08,7300.0,164.8158,164.9619,164.7265,164.8239,7300.0
2012-09-24 10:10:00,203.08,203.81,203.08,203.75,8400.0,164.8239,165.4164,164.8239,165.3677,8400.0
2012-09-24 10:20:00,203.62,203.89,203.37,203.81,5500.0,165.2622,165.4813,165.0593,165.4164,5500.0
2012-09-24 10:30:00,203.66,203.82,203.4,203.78,6700.0,165.2947,165.4245,165.0836,165.3921,6700.0
2012-09-24 10:40:00,203.69,204.04,203.58,203.92,9200.0,165.319,165.6031,165.2297,165.5057,9200.0
2012-09-24 10:50:00,203.9,204.2,203.68,203.92,5200.0,165.4895,165.7329,165.3109,165.5057,5200.0
2012-09-24 11:00:00,203.9,203.98,203.66,203.79,3800.0,165.4895,165.5544,165.2947,165.4002,3800.0
2012-09-24 11:10:00,203.66,203.7,203.46,203.5,4200.0,165.2947,165.3271,165.1323,165.1648,4200.0
2012-09-24 11:20:00,203.49,203.62,203.34,203.46,6400.0,165.1567,165.2622,165.0349,165.1323,6400.0
2012-09-24 11:30:00,203.53,203.53,203.18,203.32,1700.0,165.1892,165.1892,164.9051,165.0187,1700.0
2012-09-24 11:40:00,203.2,203.61,203.05,203.31,5600.0,164.9213,165.2541,164.7996,165.0106,5600.0
2012-09-24 11:50:00,203.26,203.52,203.24,203.38,3900.0,164.97,165.181,164.9538,165.0674,3900.0
2012-09-24 12:00:00,203.34,203.6,203.15,203.59,6800.0,165.0349,165.246,164.8807,165.2379,6800.0
2012-09-24 12:10:00,203.64,203.64,203.31,203.45,10600.0,165.2784,165.2784,165.0106,165.1242,10600.0
2012-09-24 12:20:00,203.45,203.48,203.2,203.23,2700.0,165.1242,165.1486,164.9213,164.9457,2700.0
2012-09-24 12:30:00,203.18,203.18,203.0,203.03,2800.0,164.9051,164.9051,164.759,164.7833,2800.0
2012-09-24 12:40:00,202.98,203.34,202.98,203.34,1400.0,164.7428,165.0349,164.7428,165.0349,1400.0
2012-09-24 12:50:00,203.28,203.37,203.24,203.24,1300.0,164.9863,165.0593,164.9538,164.9538,1300.0
2012-09-24 13:00:00,203.18,203.31,203.18,203.31,1100.0,164.9051,165.0106,164.9051,165.0106,1100.0
2012-09-24 13:10:00,203.27,203.61,203.16,203.4,24800.0,164.9781,165.2541,164.8889,165.0836,24800.0
2012-09-24 13:20:00,203.41,203.59,203.32,203.32,1900.0,165.0918,165.2379,165.0187,165.0187,1900.0
2012-09-24 13:30:00,203.31,203.42,203.22,203.42,1800.0,165.0106,165.0999,164.9376,165.0999,1800.0
2012-09-24 13:40:00,203.32,203.47,203.22,203.47,3500.0,165.0187,165.1405,164.9376,165.1405,3500.0
2012-09-24 13:50:00,203.47,203.77,203.4,203.61,4700.0,165.1405,165.3839,165.0836,165.2541,4700.0
2012-09-24 14:00:00,203.61,203.76,203.61,203.74,2900.0,165.2541,165.3758,165.2541,165.3596,2900.0
2012-09-24 14:10:00,203.75,204.01,203.73,203.81,7400.0,165.3677,165.5787,165.3515,165.4164,7400.0
2012-09-24 14:20:00,203.8,203.93,203.68,203.92,3200.0,165.4083,165.5138,165.3109,165.5057,3200.0
2012-09-24 14:30:00,203.85,203.97,203.79,203.8,4400.0,165.4489,165.5463,165.4002,165.4083,4400.0
2012-09-24 14:40:00,203.81,203.98,203.81,203.86,2500.0,165.4164,165.5544,165.4164,165.457,2500.0
2012-09-24 14:50:00,203.77,204.2,203.71,203.87,9700.0,165.3839,165.7329,165.3352,165.4651,9700.0
2012-09-24 15:00:00,203.93,204.07,203.64,204.07,5800.0,165.5138,165.6274,165.2784,165.6274,5800.0
2012-09-24 15:10:00,204.12,204.24,203.91,204.23,8300.0,165.668,165.7654,165.4976,165.7573,8300.0
2012-09-24 15:20:00,204.23,204.34,204.18,204.23,4900.0,165.7573,165.8466,165.7167,165.7573,4900.0
2012-09-24 15:30:00,204.17,204.26,203.97,204.16,8300.0,165.7086,165.7816,165.5463,165.7005,8300.0
2012-09-24 15:40:00,204.16,204.16,203.49,203.69,11600.0,165.7005,165.7005,165.1567,165.319,11600.0
2012-09-24 15:50:00,203.67,203.78,203.5,203.52,25500.0,165.3028,165.3921,165.1648,165.181,25500.0
2012-09-25 09:30:00,204.22,204.99,203.74,204.92,16900.0,165.7492,166.3741,165.3596,166.3173,16900.0
2012-09-25 09:40:00,204.74,205.37,204.52,205.04,14300.0,166.1712,166.6825,165.9927,166.4147,14300.0
2012-09-25 09:50:00,205.06,205.27,204.95,205.21,7900.0,166.4309,166.6014,166.3417,166.5527,7900.0
2012-09-25 10:00:00,205.29,205.88,205.13,205.31,21400.0,166.6176,167.0965,166.4878,166.6338,21400.0
2012-09-25 10:10:00,205.4,205.83,205.23,205.76,17100.0,166.7069,167.0559,166.5689,166.9991,17100.0
2012-09-25 10:20:00,205.82,205.98,205.51,205.98,5900.0,167.0478,167.1776,166.7962,167.1776,5900.0
2012-09-25 10:30:00,206.0,207.0,205.97,206.61,23900.0,167.1939,168.0055,167.1695,167.6889,23900.0
2012-09-25 10:40:00,206.5,207.05,206.25,206.42,13700.0,167.5997,168.0461,167.3968,167.5347,13700.0
2012-09-25 10:50:00,206.5,206.74,206.5,206.55,7400.0,167.5997,167.7945,167.5997,167.6403,7400.0
2012-09-25 11:00:00,206.55,207.06,206.49,206.88,15200.0,167.6403,168.0542,167.5916,167.9081,15200.0
2012-09-25 11:10:00,206.9,207.85,206.9,207.45,27500.0,167.9243,168.6954,167.9243,168.3707,27500.0
2012-09-25 11:20:00,207.44,207.72,207.34,207.6,29900.0,168.3626,168.5898,168.2814,168.4925,29900.0
2012-09-25 11:30:00,207.59,207.85,207.31,207.85,31700.0,168.4843,168.6954,168.2571,168.6954,31700.0
2012-09-25 11:40:00,207.72,208.16,207.36,208.1,15700.0,168.5898,168.947,168.2977,168.8983,15700.0
2012-09-25 11:50:00,208.22,208.71,208.12,208.63,12200.0,168.9957,169.3934,168.9145,169.3284,12200.0
2012-09-25 12:00:00,208.63,208.63,207.9,208.36,19500.0,169.3284,169.3284,168.7359,169.1093,19500.0
2012-09-25 12:10:00,208.46,208.54,208.0,208.26,9300.0,169.1904,169.2554,168.8171,169.0281,9300.0
2012-09-25 12:20:00,208.15,208.16,207.67,207.91,11700.0,168.9388,168.947,168.5493,168.7441,11700.0
2012-09-25 12:30:00,207.93,208.08,207.47,207.47,9100.0,168.7603,168.882,168.3869,168.3869,9100.0
2012-09-25 12:40:00,207.43,207.51,206.75,206.8,13600.0,168.3545,168.4194,167.8026,167.8432,13600.0
2012-09-25 12:50:00,206.86,206.96,206.51,206.96,8900.0,167.8919,167.973,167.6078,167.973,8900.0
2012-09-25 13:00:00,206.79,206.9,206.59,206.74,2300.0,167.835,167.9243,167.6727,167.7945,2300.0
2012-09-25 13:10:00,206.73,207.12,206.73,206.74,9400.0,167.7863,168.1029,167.7863,167.7945,9400.0
2012-09-25 13:20:00,206.75,207.11,206.67,207.08,7200.0,167.8026,168.0948,167.7376,168.0704,7200.0
2012-09-25 13:30:00,207.04,207.44,207.02,207.44,7600.0,168.0379,168.3626,168.0217,168.3626,7600.0
2012-09-25 13:40:00,207.38,207.4,206.85,207.21,6900.0,168.3139,168.3301,167.8837,168.1759,6900.0
2012-09-25 13:50:00,207.01,207.48,206.94,207.31,8700.0,168.0136,168.3951,167.9568,168.2571,8700.0
2012-09-25 14:00:00,207.42,207.43,207.08,207.15,6800.0,168.3464,168.3545,168.0704,168.1272,6800.0
2012-09-25 14:10:00,207.09,207.76,207.08,207.16,6800.0,168.0785,168.6223,168.0704,168.1353,6800.0
2012-09-25 14:20:00,206.98,207.55,206.98,207.3,10700.0,167.9892,168.4519,167.9892,168.249,10700.0
2012-09-25 14:30:00,207.48,207.83,207.46,207.78,14600.0,168.3951,168.6791,168.3788,168.6385,14600.0
2012-09-25 14:40:00,207.71,208.18,207.63,208.14,22200.0,168.5817,168.9632,168.5168,168.9307,22200.0
2012-09-25 14:50:00,208.19,208.46,208.02,208.03,17200.0,168.9713,169.1904,168.8333,168.8415,17200.0
2012-09-25 15:00:00,208.01,208.04,207.14,207.35,22700.0,168.8252,168.8496,168.1191,168.2895,22700.0
2012-09-25 15:10:00,207.19,207.51,206.81,207.07,13100.0,168.1597,168.4194,167.8513,168.0623,13100.0
2012-09-25 15:20:00,207.15,207.93,207.15,207.78,19100.0,168.1272,168.7603,168.1272,168.6385,19100.0
2012-09-25 15:30:00,207.77,207.8,207.17,207.18,20000.0,168.6304,168.6548,168.1435,168.1516,20000.0
2012-09-25 15:40:00,207.08,207.41,206.87,207.19,25600.0,168.0704,168.3382,167.9,168.1597,25600.0
2012-09-25 15:50:00,207.19,207.38,206.65,206.75,51700.0,168.1597,168.3139,167.7214,167.8026,51700.0
2012-09-26 09:30:00,206.32,206.63,205.48,206.37,15300.0,167.4536,167.7052,166.7718,167.4942,15300.0
2012-09-26 09:40:00,206.35,208.47,206.35,207.78,32500.0,167.4779,169.1986,167.4779,168.6385,32500.0
2012-09-26 09:50:00,208.03,208.03,206.7,206.95,21100.0,168.8415,168.8415,167.762,167.9649,21100.0
2012-09-26 10:00:00,206.74,207.22,206.36,207.22,18500.0,167.7945,168.184,167.486,168.184,18500.0
2012-09-26 10:10:00,207.1,207.68,206.61,207.56,25900.0,168.0866,168.5574,167.6889,168.46,25900.0
2012-09-26 10:20:00,207.45,207.58,207.06,207.06,27700.0,168.3707,168.4762,168.0542,168.0542,27700.0
2012-09-26 10:30:00,207.07,207.55,206.75,207.32,33900.0,168.0623,168.4519,167.8026,168.2652,33900.0
2012-09-26 10:40:00,207.13,208.2,206.98,207.61,33900.0,168.111,168.9794,167.9892,168.5006,33900.0
2012-09-26 10:50:00,207.62,207.95,207.18,207.18,7800.0,168.5087,168.7765,168.1516,168.1516,7800.0
2012-09-26 11:00:00,206.99,207.66,206.81,206.86,12100.0,167.9974,168.5412,167.8513,167.8919,12100.0
2012-09-26 11:10:00,206.75,207.23,206.53,206.96,17600.0,167.8026,168.1922,167.624,167.973,17600.0
2012-09-26 11:20:00,206.97,207.24,206.77,207.08,9100.0,167.9811,168.2003,167.8188,168.0704,9100.0
2012-09-26 11:30:00,207.1,207.19,206.76,207.14,9100.0,168.0866,168.1597,167.8107,168.1191,9100.0
2012-09-26 11:40:00,207.14,208.25,207.14,207.89,15900.0,168.1191,169.02,168.1191,168.7278,15900.0
2012-09-26 11:50:00,207.82,208.21,207.66,208.13,11900.0,168.671,168.9875,168.5412,168.9226,11900.0
2012-09-26 12:00:00,208.14,208.29,207.72,207.98,11700.0,168.9307,169.0525,168.5898,168.8009,11700.0
2012-09-26 12:10:00,207.98,208.13,207.69,207.77,14800.0,168.8009,168.9226,168.5655,168.6304,14800.0
2012-09-26 12:20:00,207.83,208.24,207.72,208.1,14700.0,168.6791,169.0119,168.5898,168.8983,14700.0
2012-09-26 12:30:00,208.21,208.24,207.78,208.13,11300.0,168.9875,169.0119,168.6385,168.9226,11300.0
2012-09-26 12:40:00,208.14,208.14,207.44,207.59,9600.0,168.9307,168.9307,168.3626,168.4843,9600.0
2012-09-26 12:50:00,207.57,207.57,206.81,206.82,18400.0,168.4681,168.4681,167.8513,167.8594,18400.0
2012-09-26 13:00:00,206.93,207.28,206.65,206.95,13300.0,167.9487,168.2327,167.7214,167.9649,13300.0
2012-09-26 13:10:00,207.11,207.15,206.73,206.94,9200.0,168.0948,168.1272,167.7863,167.9568,9200.0
2012-09-26 13:20:00,206.84,207.26,206.76,207.26,10100.0,167.8756,168.2165,167.8107,168.2165,10100.0
2012-09-26 13:30:00,207.39,207.39,206.84,206.84,7100.0,168.322,168.322,167.8756,167.8756,7100.0
2012-09-26 13:40:00,206.84,207.02,206.4,206.77,8600.0,167.8756,168.0217,167.5185,167.8188,8600.0
2012-09-26 13:50:00,206.74,206.97,206.43,206.69,22400.0,167.7945,167.9811,167.5429,167.7539,22400.0
2012-09-26 14:00:00,206.65,207.3,206.65,207.13,13300.0,167.7214,168.249,167.7214,168.111,13300.0
2012-09-26 14:10:00,207.13,207.4,206.89,207.4,8100.0,168.111,168.3301,167.9162,168.3301,8100.0
2012-09-26 14:20:00,207.29,207.49,207.16,207.16,11500.0,168.2409,168.4032,168.1353,168.1353,11500.0
2012-09-26 14:30:00,207.24,207.28,207.0,207.0,4800.0,168.2003,168.2327,168.0055,168.0055,4800.0
2012-09-26 14:40:00,207.0,207.55,206.94,207.3,13600.0,168.0055,168.4519,167.9568,168.249,13600.0
2012-09-26 14:50:00,207.24,207.71,207.05,207.63,18900.0,168.2003,168.5817,168.0461,168.5168,18900.0
2012-09-26 15:00:00,207.59,207.6,207.0,207.29,15400.0,168.4843,168.4925,168.0055,168.2409,15400.0
2012-09-26 15:10:00,207.28,207.62,206.89,207.56,15700.0,168.2327,168.5087,167.9162,168.46,15700.0
2012-09-26 15:20:00,207.55,207.6,207.15,207.35,19000.0,168.4519,168.4925,168.1272,168.2895,19000.0
2012-09-26 15:30:00,207.34,207.36,206.84,207.05,24100.0,168.2814,168.2977,167.8756,168.0461,24100.0
2012-09-26 15:40:00,207.05,207.3,206.8,207.26,35900.0,168.0461,168.249,167.8432,168.2165,35900.0
2012-09-26 15:50:00,207.21,207.66,207.15,207.39,49900.0,168.1759,168.5412,168.1272,168.322,49900.0
2012-09-27 09:30:00,208.67,208.67,206.94,207.5,25100.0,169.3609,169.3609,167.9568,168.4113,25100.0
2012-09-27 09:40:00,207.67,208.02,207.25,207.78,20200.0,168.5493,168.8333,168.2084,168.6385,20200.0
2012-09-27 09:50:00,207.73,207.81,206.46,206.55,18700.0,168.598,168.6629,167.5672,167.6403,18700.0
2012-09-27 10:00:00,206.55,207.0,205.9,206.06,24700.0,167.6403,168.0055,167.1127,167.2426,24700.0
2012-09-27 10:10:00,206.0,206.35,205.75,206.3,24700.0,167.1939,167.4779,166.991,167.4373,24700.0
2012-09-27 10:20:00,206.31,206.84,206.29,206.3,9900.0,167.4455,167.8756,167.4292,167.4373,9900.0
2012-09-27 10:30:00,206.27,206.34,205.11,205.48,21900.0,167.413,167.4698,166.4715,166.7718,21900.0
2012-09-27 10:40:00,205.48,206.0,205.4,205.45,13100.0,166.7718,167.1939,166.7069,166.7475,13100.0
2012-09-27 10:50:00,205.41,205.7,205.27,205.36,7800.0,166.715,166.9504,166.6014,166.6744,7800.0
2012-09-27 11:00:00,205.45,205.74,205.26,205.36,7500.0,166.7475,166.9828,166.5933,166.6744,7500.0
2012-09-27 11:10:00,205.36,205.63,204.79,204.87,13400.0,166.6744,166.8936,166.2118,166.2767,13400.0
2012-09-27 11:20:00,204.9,205.52,204.53,205.43,28000.0,166.3011,166.8043,166.0008,166.7312,28000.0
2012-09-27 11:30:00,205.43,205.85,205.43,205.8,6500.0,166.7312,167.0721,166.7312,167.0315,6500.0
2012-09-27 11:40:00,205.73,206.08,205.73,206.02,9200.0,166.9747,167.2588,166.9747,167.2101,9200.0
2012-09-27 11:50:00,206.09,206.78,206.04,206.68,12000.0,167.2669,167.8269,167.2263,167.7458,12000.0
2012-09-27 12:00:00,206.55,206.73,206.35,206.64,10600.0,167.6403,167.7863,167.4779,167.7133,10600.0
2012-09-27 12:10:00,206.64,206.85,206.4,206.64,6000.0,167.7133,167.8837,167.5185,167.7133,6000.0
2012-09-27 12:20:00,206.64,206.94,206.47,206.82,5500.0,167.7133,167.9568,167.5753,167.8594,5500.0
2012-09-27 12:30:00,206.83,206.83,206.53,206.53,1200.0,167.8675,167.8675,167.624,167.624,1200.0
2012-09-27 12:40:00,206.54,206.93,206.46,206.83,33600.0,167.6321,167.9487,167.5672,167.8675,33600.0
2012-09-27 12:50:00,206.82,206.86,206.63,206.68,5000.0,167.8594,167.8919,167.7052,167.7458,5000.0
2012-09-27 13:00:00,206.72,206.78,206.58,206.78,1900.0,167.7782,167.8269,167.6646,167.8269,1900.0
2012-09-27 13:10:00,206.75,206.98,206.6,206.71,20000.0,167.8026,167.9892,167.6808,167.7701,20000.0
2012-09-27 13:20:00,206.72,207.16,206.72,206.89,5900.0,167.7782,168.1353,167.7782,167.9162,5900.0
2012-09-27 13:30:00,206.89,207.67,206.89,207.67,3200.0,167.9162,168.5493,167.9162,168.5493,3200.0
2012-09-27 13:40:00,207.66,207.71,207.25,207.27,3800.0,168.5412,168.5817,168.2084,168.2246,3800.0
2012-09-27 13:50:00,207.38,207.74,207.36,207.7,4600.0,168.3139,168.6061,168.2977,168.5736,4600.0
2012-09-27 14:00:00,207.74,207.74,207.41,207.72,5200.0,168.6061,168.6061,168.3382,168.5898,5200.0
2012-09-27 14:10:00,207.73,208.02,207.67,207.69,6000.0,168.598,168.8333,168.5493,168.5655,6000.0
2012-09-27 14:20:00,207.85,207.85,207.47,207.67,6200.0,168.6954,168.6954,168.3869,168.5493,6200.0
2012-09-27 14:30:00,207.66,207.9,207.56,207.66,5200.0,168.5412,168.7359,168.46,168.5412,5200.0
2012-09-27 14:40:00,207.66,207.82,207.5,207.71,10300.0,168.5412,168.671,168.4113,168.5817,10300.0
2012-09-27 14:50:00,207.7,207.8,207.49,207.8,5100.0,168.5736,168.6548,168.4032,168.6548,5100.0
2012-09-27 15:00:00,207.71,207.9,207.63,207.67,9400.0,168.5817,168.7359,168.5168,168.5493,9400.0
2012-09-27 15:10:00,207.75,207.9,207.47,207.72,19600.0,168.6142,168.7359,168.3869,168.5898,19600.0
2012-09-27 15:20:00,207.8,207.92,207.72,207.72,4200.0,168.6548,168.7522,168.5898,168.5898,4200.0
2012-09-27 15:30:00,207.7,208.07,207.62,207.94,8700.0,168.5736,168.8739,168.5087,168.7684,8700.0
2012-09-27 15:40:00,207.9,208.21,207.41,207.66,19400.0,168.7359,168.9875,168.3382,168.5412,19400.0
2012-09-27 15:50:00,207.65,207.93,207.5,207.89,21500.0,168.533,168.7603,168.4113,168.7278,21500.0
2012-09-28 09:30:00,207.53,208.49,206.19,208.38,15500.0,168.4356,169.2148,167.3481,169.1255,15500.0
2012-09-28 09:40:00,208.3,208.62,206.25,206.4,20500.0,169.0606,169.3203,167.3968,167.5185,20500.0
2012-09-28 09:50:00,206.4,207.0,206.3,207.0,11800.0,167.5185,168.0055,167.4373,168.0055,11800.0
2012-09-28 10:00:00,206.9,207.84,206.89,207.71,7900.0,167.9243,168.6872,167.9162,168.5817,7900.0
2012-09-28 10:10:00,207.69,208.3,207.69,207.9,19800.0,168.5655,169.0606,168.5655,168.7359,19800.0
2012-09-28 10:20:00,207.76,207.97,207.59,207.76,8200.0,168.6223,168.7928,168.4843,168.6223,8200.0
2012-09-28 10:30:00,207.53,208.26,207.53,208.23,9700.0,168.4356,169.0281,168.4356,169.0038,9700.0
2012-09-28 10:40:00,208.08,208.16,207.12,207.13,7000.0,168.882,168.947,168.1029,168.111,7000.0
2012-09-28 10:50:00,207.47,207.79,207.47,207.6,2300.0,168.3869,168.6467,168.3869,168.4925,2300.0
2012-09-28 11:00:00,207.67,207.71,207.46,207.48,2600.0,168.5493,168.5817,168.3788,168.3951,2600.0
2012-09-28 11:10:00,207.53,207.83,207.46,207.66,54400.0,168.4356,168.6791,168.3788,168.5412,54400.0
2012-09-28 11:20:00,207.66,207.82,207.52,207.54,3400.0,168.5412,168.671,168.4275,168.4438,3400.0
2012-09-28 11:30:00,207.56,208.07,207.54,207.91,2300.0,168.46,168.8739,168.4438,168.7441,2300.0
2012-09-28 11:40:00,207.95,208.39,207.94,208.39,2900.0,168.7765,169.1336,168.7684,169.1336,2900.0
2012-09-28 11:50:00,208.39,208.56,208.0,208.0,3700.0,169.1336,169.2716,168.8171,168.8171,3700.0
2012-09-28 12:00:00,208.0,208.34,207.96,208.31,5600.0,168.8171,169.0931,168.7846,169.0687,5600.0
2012-09-28 12:10:00,208.3,209.57,208.29,209.22,35000.0,169.0606,170.0913,169.0525,169.8073,35000.0
2012-09-28 12:20:00,209.22,209.49,208.92,208.92,2100.0,169.8073,170.0264,169.5638,169.5638,2100.0
2012-09-28 12:30:00,208.92,209.14,208.92,209.06,900.0,169.5638,169.7423,169.5638,169.6774,900.0
2012-09-28 12:40:00,208.96,208.96,208.75,208.75,2000.0,169.5963,169.5963,169.4258,169.4258,2000.0
2012-09-28 12:50:00,208.79,208.79,208.51,208.71,2400.0,169.4583,169.4583,169.231,169.3934,2400.0
2012-09-28 13:00:00,208.72,208.89,208.44,208.5,2100.0,169.4015,169.5394,169.1742,169.2229,2100.0
2012-09-28 13:10:00,208.58,208.65,208.27,208.47,2500.0,169.2878,169.3447,169.0362,169.1986,2500.0
2012-09-28 13:20:00,208.44,208.56,208.38,208.43,3600.0,169.1742,169.2716,169.1255,169.1661,3600.0
2012-09-28 13:30:00,208.49,209.31,208.44,209.2,27000.0,169.2148,169.8803,169.1742,169.791,27000.0
2012-09-28 13:40:00,209.24,209.37,209.1,209.22,22400.0,169.8235,169.929,169.7099,169.8073,22400.0
2012-09-28 13:50:00,208.93,209.06,208.82,208.97,1600.0,169.5719,169.6774,169.4826,169.6044,1600.0
2012-09-28 14:00:00,208.91,209.16,208.54,208.54,4200.0,169.5557,169.7586,169.2554,169.2554,4200.0
2012-09-28 14:10:00,208.56,208.66,208.37,208.38,1800.0,169.2716,169.3528,169.1174,169.1255,1800.0
2012-09-28 14:20:00,208.36,208.56,208.19,208.41,2600.0,169.1093,169.2716,168.9713,169.1499,2600.0
2012-09-28 14:30:00,208.37,208.37,207.85,208.1,6500.0,169.1174,169.1174,168.6954,168.8983,6500.0
2012-09-28 14:40:00,208.32,208.36,208.01,208.25,3200.0,169.0768,169.1093,168.8252,169.02,3200.0
2012-09-28 14:50:00,208.24,208.35,208.07,208.26,4000.0,169.0119,169.1012,168.8739,169.0281,4000.0
2012-09-28 15:00:00,208.26,208.4,208.0,208.31,7500.0,169.0281,169.1418,168.8171,169.0687,7500.0
2012-09-28 15:10:00,208.37,208.79,208.24,208.43,8500.0,169.1174,169.4583,169.0119,169.1661,8500.0
2012-09-28 15:20:00,208.48,208.62,208.31,208.43,7700.0,169.2067,169.3203,169.0687,169.1661,7700.0
2012-09-28 15:30:00,208.41,208.61,208.05,208.09,15900.0,169.1499,169.3122,168.8577,168.8901,15900.0
2012-09-28 15:40:00,208.09,208.97,208.09,208.54,22500.0,168.8901,169.6044,168.8901,169.2554,22500.0
2012-09-28 15:50:00,208.67,208.93,208.21,208.21,32600.0,169.3609,169.5719,168.9875,168.9875,32600.0
2012-10-01 09:30:00,208.9,209.49,208.26,208.78,18700.0,169.5476,170.0264,169.0281,169.4502,18700.0
2012-10-01 09:40:00,208.69,208.89,208.24,208.24,4600.0,169.3771,169.5394,169.0119,169.0119,4600.0
2012-10-01 09:50:00,208.1,208.36,207.57,207.95,7700.0,168.8983,169.1093,168.4681,168.7765,7700.0
2012-10-01 10:00:00,207.91,211.27,207.91,211.06,55800.0,168.7441,171.4711,168.7441,171.3007,55800.0
2012-10-01 10:10:00,211.06,212.07,210.77,212.0,49100.0,171.3007,172.1204,171.0653,172.0636,49100.0
2012-10-01 10:20:00,212.01,212.57,211.75,212.15,30000.0,172.0717,172.5262,171.8607,172.1853,30000.0
2012-10-01 10:30:00,212.13,213.85,212.13,213.47,46500.0,172.1691,173.5651,172.1691,173.2567,46500.0
2012-10-01 10:40:00,213.33,213.56,212.8,213.27,17400.0,173.143,173.3297,172.7129,173.0943,17400.0
2012-10-01 10:50:00,213.28,214.19,212.98,214.18,25700.0,173.1025,173.841,172.859,173.8329,25700.0
2012-10-01 11:00:00,214.22,214.4,213.42,213.55,24400.0,173.8654,174.0115,173.2161,173.3216,24400.0
2012-10-01 11:10:00,213.44,213.76,213.04,213.31,11500.0,173.2323,173.492,172.9077,173.1268,11500.0
2012-10-01 11:20:00,213.22,213.28,212.19,212.42,18300.0,173.0538,173.1025,172.2178,172.4045,18300.0
2012-10-01 11:30:00,212.45,212.45,211.82,212.02,9700.0,172.4288,172.4288,171.9175,172.0798,9700.0
2012-10-01 11:40:00,212.03,212.18,211.76,211.93,7700.0,172.0879,172.2097,171.8688,172.0068,7700.0
2012-10-01 11:50:00,212.01,212.01,210.86,211.0,13500.0,172.0717,172.0717,171.1383,171.252,13500.0
2012-10-01 12:00:00,210.88,211.35,210.82,211.02,10900.0,171.1546,171.536,171.1059,171.2682,10900.0
2012-10-01 12:10:00,211.07,211.31,211.0,211.28,4700.0,171.3088,171.5036,171.252,171.4792,4700.0
2012-10-01 12:20:00,211.25,211.81,211.22,211.81,12000.0,171.4549,171.9094,171.4305,171.9094,12000.0
2012-10-01 12:30:00,211.81,211.97,211.01,211.56,7600.0,171.9094,172.0392,171.2601,171.7065,7600.0
2012-10-01 12:40:00,211.5,211.65,210.47,210.5,9700.0,171.6578,171.7795,170.8218,170.8462,9700.0
2012-10-01 12:50:00,210.41,210.75,210.14,210.59,6300.0,170.7731,171.0491,170.554,170.9192,6300.0
2012-10-01 13:00:00,210.62,210.74,210.13,210.33,20400.0,170.9435,171.0409,170.5459,170.7082,20400.0
2012-10-01 13:10:00,210.22,210.25,209.5,209.77,10800.0,170.6189,170.6432,170.0345,170.2537,10800.0
2012-10-01 13:20:00,209.69,210.2,209.59,210.19,7100.0,170.1887,170.6027,170.1076,170.5946,7100.0
2012-10-01 13:30:00,210.14,210.14,209.62,209.87,5500.0,170.554,170.554,170.1319,170.3348,5500.0
2012-10-01 13:40:00,209.72,210.18,209.52,210.12,4500.0,170.2131,170.5864,170.0508,170.5377,4500.0
2012-10-01 13:50:00,210.09,210.64,210.09,210.54,6100.0,170.5134,170.9598,170.5134,170.8786,6100.0
2012-10-01 14:00:00,210.69,211.29,210.62,211.21,20000.0,171.0004,171.4873,170.9435,171.4224,20000.0
2012-10-01 14:10:00,211.23,211.62,211.05,211.18,7300.0,171.4386,171.7552,171.2925,171.3981,7300.0
2012-10-01 14:20:00,211.3,211.56,211.18,211.41,8500.0,171.4955,171.7065,171.3981,171.5847,8500.0
2012-10-01 14:30:00,211.43,211.98,211.36,211.74,9400.0,171.601,172.0474,171.5441,171.8526,9400.0
2012-10-01 14:40:00,211.71,211.73,211.34,211.55,14800.0,171.8282,171.8444,171.5279,171.6984,14800.0
2012-10-01 14:50:00,211.55,211.78,211.28,211.73,20900.0,171.6984,171.885,171.4792,171.8444,20900.0
2012-10-01 15:00:00,211.61,211.83,211.19,211.6,15300.0,171.7471,171.9256,171.4062,171.7389,15300.0
2012-10-01 15:10:00,211.54,211.61,210.86,211.07,19700.0,171.6902,171.7471,171.1383,171.3088,19700.0
2012-10-01 15:20:00,211.05,211.2,210.54,211.2,14000.0,171.2925,171.4143,170.8786,171.4143,14000.0
2012-10-01 15:30:00,211.16,211.16,210.6,210.82,18600.0,171.3818,171.3818,170.9273,171.1059,18600.0
2012-10-01 15:40:00,210.96,211.39,210.56,211.07,29700.0,171.2195,171.5685,170.8949,171.3088,29700.0
2012-10-01 15:50:00,211.15,211.35,210.82,211.11,60200.0,171.3737,171.536,171.1059,171.3412,60200.0
2012-10-02 09:30:00,211.78,212.21,211.0,211.45,9200.0,171.885,172.234,171.252,171.6172,9200.0
2012-10-02 09:40:00,211.21,211.8,211.0,211.62,6900.0,171.4224,171.9013,171.252,171.7552,6900.0
2012-10-02 09:50:00,211.54,212.29,211.53,212.23,16600.0,171.6902,172.299,171.6821,172.2503,16600.0
2012-10-02 10:00:00,212.03,212.09,211.42,211.98,12300.0,172.0879,172.1366,171.5928,172.0474,12300.0
2012-10-02 10:10:00,211.72,212.11,211.72,211.8,15700.0,171.8363,172.1529,171.8363,171.9013,15700.0
2012-10-02 10:20:00,211.75,212.46,211.74,211.86,6600.0,171.8607,172.4369,171.8526,171.95,6600.0
2012-10-02 10:30:00,212.15,212.83,212.08,212.82,13400.0,172.1853,172.7372,172.1285,172.7291,13400.0
2012-10-02 10:40:00,212.73,213.13,212.73,212.95,18300.0,172.6561,172.9807,172.6561,172.8346,18300.0
2012-10-02 10:50:00,213.02,213.08,212.05,212.05,2200.0,172.8914,172.9401,172.1042,172.1042,2200.0
2012-10-02 11:00:00,212.2,212.41,212.03,212.09,6900.0,172.2259,172.3963,172.0879,172.1366,6900.0
2012-10-02 11:10:00,212.05,212.27,211.53,212.15,9600.0,172.1042,172.2827,171.6821,172.1853,9600.0
2012-10-02 11:20:00,212.12,212.22,211.75,211.83,2400.0,172.161,172.2421,171.8607,171.9256,2400.0
2012-10-02 11:30:00,211.83,212.14,210.92,211.38,14500.0,171.9256,172.1772,171.187,171.5604,14500.0
2012-10-02 11:40:00,211.13,211.47,210.82,211.02,7500.0,171.3575,171.6334,171.1059,171.2682,7500.0
2012-10-02 11:50:00,210.94,211.05,210.73,210.87,2700.0,171.2033,171.2925,171.0328,171.1465,2700.0
2012-10-02 12:00:00,211.06,211.65,211.05,211.63,9600.0,171.3007,171.7795,171.2925,171.7633,9600.0
2012-10-02 12:10:00,211.55,212.22,211.55,212.13,10500.0,171.6984,172.2421,171.6984,172.1691,10500.0
2012-10-02 12:20:00,212.11,212.34,212.0,212.06,31500.0,172.1529,172.3395,172.0636,172.1123,31500.0
2012-10-02 12:30:00,211.96,212.18,211.88,211.95,13400.0,172.0311,172.2097,171.9662,172.023,13400.0
2012-10-02 12:40:00,211.96,212.05,211.56,211.56,3100.0,172.0311,172.1042,171.7065,171.7065,3100.0
2012-10-02 12:50:00,211.62,211.85,211.53,211.56,7100.0,171.7552,171.9418,171.6821,171.7065,7100.0
2012-10-02 13:00:00,211.42,211.64,211.37,211.64,11600.0,171.5928,171.7714,171.5523,171.7714,11600.0
2012-10-02 13:10:00,211.64,211.75,211.61,211.64,2500.0,171.7714,171.8607,171.7471,171.7714,2500.0
2012-10-02 13:20:00,211.69,211.78,211.53,211.61,2300.0,171.812,171.885,171.6821,171.7471,2300.0
2012-10-02 13:30:00,211.56,211.92,211.48,211.92,2800.0,171.7065,171.9987,171.6415,171.9987,2800.0
2012-10-02 13:40:00,211.9,212.0,211.59,211.99,11000.0,171.9824,172.0636,171.7308,172.0555,11000.0
2012-10-02 13:50:00,211.89,212.09,211.61,211.85,26300.0,171.9743,172.1366,171.7471,171.9418,26300.0
2012-10-02 14:00:00,211.79,211.97,211.67,211.83,10400.0,171.8931,172.0392,171.7957,171.9256,10400.0
2012-10-02 14:10:00,211.85,211.97,211.61,211.69,8900.0,171.9418,172.0392,171.7471,171.812,8900.0
2012-10-02 14:20:00,211.72,211.83,211.29,211.59,26200.0,171.8363,171.9256,171.4873,171.7308,26200.0
2012-10-02 14:30:00,211.58,211.67,211.19,211.35,8600.0,171.7227,171.7957,171.4062,171.536,8600.0
2012-10-02 14:40:00,211.4,211.47,211.06,211.39,6200.0,171.5766,171.6334,171.3007,171.5685,6200.0
2012-10-02 14:50:00,211.37,211.42,211.09,211.42,5300.0,171.5523,171.5928,171.325,171.5928,5300.0
2012-10-02 15:00:00,211.31,211.68,211.31,211.64,13600.0,171.5036,171.8039,171.5036,171.7714,13600.0
2012-10-02 15:10:00,211.66,212.48,211.38,212.48,18000.0,171.7876,172.4532,171.5604,172.4532,18000.0
2012-10-02 15:20:00,212.44,212.53,211.97,212.5,15900.0,172.4207,172.4937,172.0392,172.4694,15900.0
2012-10-02 15:30:00,212.52,212.52,211.97,212.13,10300.0,172.4856,172.4856,172.0392,172.1691,10300.0
2012-10-02 15:40:00,212.16,212.6,211.98,212.43,23500.0,172.1934,172.5506,172.0474,172.4126,23500.0
2012-10-02 15:50:00,212.43,212.96,212.43,212.77,43000.0,172.4126,172.8427,172.4126,172.6885,43000.0
2012-10-03 09:30:00,213.49,213.49,211.5,211.82,11700.0,173.2729,173.2729,171.6578,171.9175,11700.0
2012-10-03 09:40:00,211.94,212.36,211.8,212.26,12300.0,172.0149,172.3558,171.9013,172.2746,12300.0
2012-10-03 09:50:00,212.25,212.58,211.42,211.55,13200.0,172.2665,172.5343,171.5928,171.6984,13200.0
2012-10-03 10:00:00,211.85,211.88,211.15,211.82,5100.0,171.9418,171.9662,171.3737,171.9175,5100.0
2012-10-03 10:10:00,212.01,212.59,211.7,212.19,8500.0,172.0717,172.5424,171.8201,172.2178,8500.0
2012-10-03 10:20:00,212.39,212.65,212.09,212.54,2900.0,172.3801,172.5911,172.1366,172.5019,2900.0
2012-10-03 10:30:00,212.67,212.83,212.43,212.74,10700.0,172.6074,172.7372,172.4126,172.6642,10700.0
2012-10-03 10:40:00,212.8,213.31,212.69,212.97,8400.0,172.7129,173.1268,172.6236,172.8509,8400.0
2012-10-03 10:50:00,212.93,213.09,212.73,213.0,6300.0,172.8184,172.9483,172.6561,172.8752,6300.0
2012-10-03 11:00:00,212.9,213.27,212.89,212.89,2900.0,172.794,173.0943,172.7859,172.7859,2900.0
2012-10-03 11:10:00,213.12,213.58,213.03,213.03,4600.0,172.9726,173.3459,172.8996,172.8996,4600.0
2012-10-03 11:20:00,213.18,213.25,212.56,212.66,8300.0,173.0213,173.0781,172.5181,172.5993,8300.0
2012-10-03 11:30:00,212.64,212.81,212.46,212.59,2900.0,172.583,172.721,172.4369,172.5424,2900.0
2012-10-03 11:40:00,212.72,213.29,212.68,213.19,4400.0,172.648,173.1106,172.6155,173.0294,4400.0
2012-10-03 11:50:00,213.02,213.3,212.85,213.08,4600.0,172.8914,173.1187,172.7535,172.9401,4600.0
2012-10-03 12:00:00,212.88,212.98,212.56,212.78,18800.0,172.7778,172.859,172.5181,172.6966,18800.0
2012-10-03 12:10:00,212.65,212.79,212.59,212.59,4100.0,172.5911,172.7048,172.5424,172.5424,4100.0
2012-10-03 12:20:00,212.61,212.9,212.61,212.9,3400.0,172.5587,172.794,172.5587,172.794,3400.0
2012-10-03 12:30:00,212.88,212.97,212.49,212.49,10100.0,172.7778,172.8509,172.4613,172.4613,10100.0
2012-10-03 12:40:00,212.55,212.56,212.37,212.37,1600.0,172.51,172.5181,172.3639,172.3639,1600.0
2012-10-03 12:50:00,212.46,212.89,212.46,212.88,4900.0,172.4369,172.7859,172.4369,172.7778,4900.0
2012-10-03 13:00:00,213.0,213.05,212.62,212.62,31600.0,172.8752,172.9158,172.5668,172.5668,31600.0
2012-10-03 13:10:00,212.68,212.7,212.5,212.6,8800.0,172.6155,172.6317,172.4694,172.5506,8800.0
2012-10-03 13:20:00,212.61,212.81,212.39,212.74,9800.0,172.5587,172.721,172.3801,172.6642,9800.0
2012-10-03 13:30:00,212.81,212.81,211.73,211.76,7800.0,172.721,172.721,171.8444,171.8688,7800.0
2012-10-03 13:40:00,211.81,211.98,211.65,211.69,9400.0,171.9094,172.0474,171.7795,171.812,9400.0
2012-10-03 13:50:00,211.66,211.88,211.49,211.5,7500.0,171.7876,171.9662,171.6497,171.6578,7500.0
2012-10-03 14:00:00,211.55,211.84,211.42,211.42,12400.0,171.6984,171.9337,171.5928,171.5928,12400.0
2012-10-03 14:10:00,211.41,211.97,211.4,211.78,28000.0,171.5847,172.0392,171.5766,171.885,28000.0
2012-10-03 14:20:00,211.65,212.0,211.62,211.73,11600.0,171.7795,172.0636,171.7552,171.8444,11600.0
2012-10-03 14:30:00,212.03,212.42,212.03,212.39,2700.0,172.0879,172.4045,172.0879,172.3801,2700.0
2012-10-03 14:40:00,212.26,212.48,212.19,212.19,2500.0,172.2746,172.4532,172.2178,172.2178,2500.0
2012-10-03 14:50:00,212.11,212.24,211.88,211.88,3900.0,172.1529,172.2584,171.9662,171.9662,3900.0
2012-10-03 15:00:00,211.85,211.92,211.38,211.61,10100.0,171.9418,171.9987,171.5604,171.7471,10100.0
2012-10-03 15:10:00,211.7,211.88,211.54,211.64,9100.0,171.8201,171.9662,171.6902,171.7714,9100.0
2012-10-03 15:20:00,211.63,211.98,211.5,211.56,10200.0,171.7633,172.0474,171.6578,171.7065,10200.0
2012-10-03 15:30:00,211.71,211.94,211.58,211.84,15200.0,171.8282,172.0149,171.7227,171.9337,15200.0
2012-10-03 15:40:00,211.94,212.16,211.75,212.08,25300.0,172.0149,172.1934,171.8607,172.1285,25300.0
2012-10-03 15:50:00,212.12,212.13,211.85,211.96,34200.0,172.161,172.1691,171.9418,172.0311,34200.0
2012-10-04 09:30:00,213.33,213.99,212.26,213.72,8300.0,173.143,173.6787,172.2746,173.4596,8300.0
2012-10-04 09:40:00,213.82,214.06,213.76,214.0,11500.0,173.5407,173.7355,173.492,173.6868,11500.0
2012-10-04 09:50:00,214.04,214.39,214.0,214.34,12600.0,173.7193,174.0034,173.6868,173.9628,12600.0
2012-10-04 10:00:00,214.36,215.12,214.36,215.12,12800.0,173.979,174.5958,173.979,174.5958,12800.0
2012-10-04 10:10:00,215.21,215.45,214.84,215.02,5100.0,174.6689,174.8637,174.3686,174.5147,5100.0
2012-10-04 10:20:00,215.03,215.04,214.54,214.56,3200.0,174.5228,174.5309,174.1251,174.1413,3200.0
2012-10-04 10:30:00,214.5,214.55,214.15,214.15,8100.0,174.0926,174.1332,173.8086,173.8086,8100.0
2012-10-04 10:40:00,214.29,214.37,214.01,214.21,6100.0,173.9222,173.9871,173.6949,173.8573,6100.0
2012-10-04 10:50:00,214.23,214.29,214.02,214.2,2700.0,173.8735,173.9222,173.7031,173.8492,2700.0
2012-10-04 11:00:00,214.32,214.32,213.52,213.81,7800.0,173.9465,173.9465,173.2972,173.5326,7800.0
2012-10-04 11:10:00,213.81,213.88,213.67,213.67,1900.0,173.5326,173.5894,173.419,173.419,1900.0
2012-10-04 11:20:00,213.53,213.53,212.92,212.92,6500.0,173.3054,173.3054,172.8103,172.8103,6500.0
2012-10-04 11:30:00,212.97,213.65,212.95,213.65,10700.0,172.8509,173.4028,172.8346,173.4028,10700.0
2012-10-04 11:40:00,213.69,213.88,213.69,213.88,3300.0,173.4352,173.5894,173.4352,173.5894,3300.0
2012-10-04 11:50:00,213.96,213.96,213.81,213.86,1700.0,173.6544,173.6544,173.5326,173.5732,1700.0
2012-10-04 12:00:00,213.93,214.09,213.85,214.09,32500.0,173.63,173.7599,173.5651,173.7599,32500.0
2012-10-04 12:10:00,214.16,214.21,213.84,213.84,4800.0,173.8167,173.8573,173.557,173.557,4800.0
2012-10-04 12:20:00,213.97,214.3,213.95,214.07,1800.0,173.6625,173.9303,173.6462,173.7436,1800.0
2012-10-04 12:30:00,214.2,214.2,213.91,213.91,3900.0,173.8492,173.8492,173.6138,173.6138,3900.0
2012-10-04 12:40:00,213.86,213.91,213.72,213.86,2400.0,173.5732,173.6138,173.4596,173.5732,2400.0
2012-10-04 12:50:00,213.75,213.89,213.66,213.73,3800.0,173.4839,173.5975,173.4109,173.4677,3800.0
2012-10-04 13:00:00,213.81,213.99,213.81,213.92,3000.0,173.5326,173.6787,173.5326,173.6219,3000.0
2012-10-04 13:10:00,214.12,214.33,213.92,214.33,1200.0,173.7842,173.9547,173.6219,173.9547,1200.0
2012-10-04 13:20:00,214.26,214.27,214.1,214.25,2900.0,173.8978,173.906,173.768,173.8897,2900.0
2012-10-04 13:30:00,214.4,214.74,214.28,214.54,3800.0,174.0115,174.2874,173.9141,174.1251,3800.0
2012-10-04 13:40:00,214.5,214.69,214.41,214.69,1200.0,174.0926,174.2468,174.0196,174.2468,1200.0
2012-10-04 13:50:00,214.59,214.69,214.49,214.69,3300.0,174.1657,174.2468,174.0845,174.2468,3300.0
2012-10-04 14:00:00,214.55,214.55,214.11,214.35,7300.0,174.1332,174.1332,173.7761,173.9709,7300.0
2012-10-04 14:10:00,214.35,214.43,214.2,214.3,4300.0,173.9709,174.0358,173.8492,173.9303,4300.0
2012-10-04 14:20:00,214.27,214.46,214.14,214.46,4600.0,173.906,174.0602,173.8005,174.0602,4600.0
2012-10-04 14:30:00,214.51,214.51,214.16,214.2,5700.0,174.1008,174.1008,173.8167,173.8492,5700.0
2012-10-04 14:40:00,214.35,214.5,214.25,214.37,2300.0,173.9709,174.0926,173.8897,173.9871,2300.0
2012-10-04 14:50:00,214.33,214.33,214.13,214.23,8700.0,173.9547,173.9547,173.7923,173.8735,8700.0
2012-10-04 15:00:00,214.27,214.41,214.11,214.2,12400.0,173.906,174.0196,173.7761,173.8492,12400.0
2012-10-04 15:10:00,214.19,214.46,214.18,214.2,12800.0,173.841,174.0602,173.8329,173.8492,12800.0
2012-10-04 15:20:00,214.26,214.31,214.14,214.19,16200.0,173.8978,173.9384,173.8005,173.841,16200.0
2012-10-04 15:30:00,214.29,214.37,214.15,214.26,13000.0,173.9222,173.9871,173.8086,173.8978,13000.0
2012-10-04 15:40:00,214.27,214.33,213.32,213.97,61700.0,173.906,173.9547,173.1349,173.6625,61700.0
2012-10-04 15:50:00,213.87,213.87,213.38,213.81,74200.0,173.5813,173.5813,173.1836,173.5326,74200.0
2012-10-05 09:30:00,215.0,215.48,214.59,214.91,12200.0,174.4984,174.888,174.1657,174.4254,12200.0
2012-10-05 09:40:00,214.85,214.95,213.44,213.69,29800.0,174.3767,174.4579,173.2323,173.4352,29800.0
2012-10-05 09:50:00,213.7,214.72,213.66,214.47,36600.0,173.4433,174.2712,173.4109,174.0683,36600.0
2012-10-05 10:00:00,214.46,214.84,214.37,214.83,12300.0,174.0602,174.3686,173.9871,174.3605,12300.0
2012-10-05 10:10:00,215.07,215.5,214.85,215.5,9100.0,174.5553,174.9043,174.3767,174.9043,9100.0
2012-10-05 10:20:00,215.5,215.77,215.32,215.7,8700.0,174.9043,175.1234,174.7582,175.0666,8700.0
2012-10-05 10:30:00,215.7,216.16,215.7,216.09,9200.0,175.0666,175.4399,175.0666,175.3831,9200.0
2012-10-05 10:40:00,216.15,216.54,216.0,216.38,19500.0,175.4318,175.7483,175.3101,175.6185,19500.0
2012-10-05 10:50:00,216.06,216.58,216.0,216.4,14100.0,175.3588,175.7808,175.3101,175.6347,14100.0
2012-10-05 11:00:00,216.56,216.62,216.0,216.27,25400.0,175.7646,175.8133,175.3101,175.5292,25400.0
2012-10-05 11:10:00,216.27,216.34,215.84,216.11,3900.0,175.5292,175.586,175.1802,175.3993,3900.0
2012-10-05 11:20:00,216.1,216.19,215.98,215.98,7100.0,175.3912,175.4643,175.2938,175.2938,7100.0
2012-10-05 11:30:00,215.9,216.1,215.9,215.91,6200.0,175.2289,175.3912,175.2289,175.237,6200.0
2012-10-05 11:40:00,215.9,215.97,215.71,215.82,4800.0,175.2289,175.2857,175.0747,175.164,4800.0
2012-10-05 11:50:00,215.96,216.08,215.84,215.91,7100.0,175.2776,175.375,175.1802,175.237,7100.0
2012-10-05 12:00:00,215.9,215.9,215.67,215.71,8600.0,175.2289,175.2289,175.0422,175.0747,8600.0
2012-10-05 12:10:00,215.8,216.11,215.75,215.75,8600.0,175.1477,175.3993,175.1072,175.1072,8600.0
2012-10-05 12:20:00,215.87,215.96,215.76,215.92,1500.0,175.2046,175.2776,175.1153,175.2451,1500.0
2012-10-05 12:30:00,215.92,216.07,215.87,216.04,1500.0,175.2451,175.3669,175.2046,175.3425,1500.0
2012-10-05 12:40:00,215.92,216.09,215.69,215.69,7000.0,175.2451,175.3831,175.0585,175.0585,7000.0
2012-10-05 12:50:00,215.69,215.84,215.69,215.81,3900.0,175.0585,175.1802,175.0585,175.1559,3900.0
2012-10-05 13:00:00,215.81,216.02,215.76,216.02,4400.0,175.1559,175.3263,175.1153,175.3263,4400.0
2012-10-05 13:10:00,215.88,216.12,215.85,216.06,6100.0,175.2127,175.4075,175.1883,175.3588,6100.0
2012-10-05 13:20:00,216.06,216.06,215.7,215.73,5000.0,175.3588,175.3588,175.0666,175.0909,5000.0
2012-10-05 13:30:00,215.71,215.91,215.66,215.79,17700.0,175.0747,175.237,175.0341,175.1396,17700.0
2012-10-05 13:40:00,215.86,215.95,215.7,215.7,8200.0,175.1964,175.2695,175.0666,175.0666,8200.0
2012-10-05 13:50:00,215.74,215.8,215.68,215.7,2500.0,175.099,175.1477,175.0503,175.0666,2500.0
2012-10-05 14:00:00,215.77,215.83,215.5,215.53,6500.0,175.1234,175.1721,174.9043,174.9286,6500.0
2012-10-05 14:10:00,215.49,215.68,215.44,215.62,4800.0,174.8961,175.0503,174.8556,175.0017,4800.0
2012-10-05 14:20:00,215.67,215.67,215.44,215.45,14200.0,175.0422,175.0422,174.8556,174.8637,14200.0
2012-10-05 14:30:00,215.5,215.55,215.43,215.48,24400.0,174.9043,174.9448,174.8474,174.888,24400.0
2012-10-05 14:40:00,215.43,215.68,215.41,215.5,12300.0,174.8474,175.0503,174.8312,174.9043,12300.0
2012-10-05 14:50:00,215.48,215.49,215.06,215.1,10300.0,174.888,174.8961,174.5471,174.5796,10300.0
2012-10-05 15:00:00,215.06,215.38,214.99,215.13,7000.0,174.5471,174.8069,174.4903,174.604,7000.0
2012-10-05 15:10:00,215.08,215.27,214.73,215.17,6300.0,174.5634,174.7176,174.2793,174.6364,6300.0
2012-10-05 15:20:00,215.17,215.28,214.97,215.07,10600.0,174.6364,174.7257,174.4741,174.5553,10600.0
2012-10-05 15:30:00,215.04,215.11,214.74,214.89,24000.0,174.5309,174.5877,174.2874,174.4092,24000.0
2012-10-05 15:40:00,214.89,215.55,214.77,215.55,13100.0,174.4092,174.9448,174.3118,174.9448,13100.0
2012-10-05 15:50:00,215.47,215.47,215.02,215.45,22700.0,174.8799,174.8799,174.5147,174.8637,22700.0
2012-10-08 09:30:00,214.27,214.27,212.87,213.79,11100.0,173.906,173.906,172.7697,173.5164,11100.0
2012-10-08 09:40:00,213.95,214.45,213.11,213.12,14800.0,173.6462,174.0521,172.9645,172.9726,14800.0
2012-10-08 09:50:00,213.12,213.54,212.91,213.23,9900.0,172.9726,173.3135,172.8022,173.0619,9900.0
2012-10-08 10:00:00,213.36,214.0,213.29,213.83,11100.0,173.1674,173.6868,173.1106,173.5489,11100.0
2012-10-08 10:10:00,213.85,213.98,213.54,213.68,8700.0,173.5651,173.6706,173.3135,173.4271,8700.0
2012-10-08 10:20:00,213.72,213.8,213.53,213.76,7400.0,173.4596,173.5245,173.3054,173.492,7400.0
2012-10-08 10:30:00,213.77,213.92,213.4,213.92,17600.0,173.5002,173.6219,173.1999,173.6219,17600.0
2012-10-08 10:40:00,214.11,214.25,213.98,214.22,2100.0,173.7761,173.8897,173.6706,173.8654,2100.0
2012-10-08 10:50:00,214.32,214.54,214.27,214.27,3400.0,173.9465,174.1251,173.906,173.906,3400.0
2012-10-08 11:00:00,214.29,214.42,214.05,214.05,3500.0,173.9222,174.0277,173.7274,173.7274,3500.0
2012-10-08 11:10:00,213.91,213.95,213.65,213.65,800.0,173.6138,173.6462,173.4028,173.4028,800.0
2012-10-08 11:20:00,213.53,213.57,213.29,213.56,6100.0,173.3054,173.3378,173.1106,173.3297,6100.0
2012-10-08 11:30:00,213.55,213.55,213.35,213.47,3000.0,173.3216,173.3216,173.1593,173.2567,3000.0
2012-10-08 11:40:00,213.36,213.46,213.19,213.44,3200.0,173.1674,173.2486,173.0294,173.2323,3200.0
2012-10-08 11:50:00,213.42,213.62,213.21,213.62,4200.0,173.2161,173.3784,173.0456,173.3784,4200.0
2012-10-08 12:00:00,213.6,213.73,213.5,213.59,1400.0,173.3622,173.4677,173.281,173.3541,1400.0
2012-10-08 12:10:00,213.62,213.92,213.61,213.68,2700.0,173.3784,173.6219,173.3703,173.4271,2700.0
2012-10-08 12:20:00,213.71,213.72,213.65,213.69,1400.0,173.4515,173.4596,173.4028,173.4352,1400.0
2012-10-08 12:30:00,213.76,213.76,213.59,213.69,1000.0,173.492,173.492,173.3541,173.4352,1000.0
2012-10-08 12:40:00,213.66,213.67,213.5,213.57,3000.0,173.4109,173.419,173.281,173.3378,3000.0
2012-10-08 12:50:00,213.62,213.84,213.49,213.84,2700.0,173.3784,173.557,173.2729,173.557,2700.0
2012-10-08 13:00:00,213.78,213.86,213.61,213.64,2100.0,173.5083,173.5732,173.3703,173.3946,2100.0
2012-10-08 13:10:00,213.7,213.83,213.61,213.8,1400.0,173.4433,173.5489,173.3703,173.5245,1400.0
2012-10-08 13:20:00,213.84,213.88,213.58,213.6,3000.0,173.557,173.5894,173.3459,173.3622,3000.0
2012-10-08 13:30:00,213.67,213.76,213.5,213.67,3300.0,173.419,173.492,173.281,173.419,3300.0
2012-10-08 13:40:00,213.68,213.68,213.5,213.58,3000.0,173.4271,173.4271,173.281,173.3459,3000.0
2012-10-08 13:50:00,213.57,213.66,213.39,213.51,4300.0,173.3378,173.4109,173.1917,173.2891,4300.0
2012-10-08 14:00:00,213.54,213.66,213.35,213.37,2700.0,173.3135,173.4109,173.1593,173.1755,2700.0
2012-10-08 14:10:00,213.33,213.44,213.26,213.44,3900.0,173.143,173.2323,173.0862,173.2323,3900.0
2012-10-08 14:20:00,213.45,213.46,213.27,213.33,6800.0,173.2404,173.2486,173.0943,173.143,6800.0
2012-10-08 14:30:00,213.28,213.42,213.28,213.34,3600.0,173.1025,173.2161,173.1025,173.1512,3600.0
2012-10-08 14:40:00,213.41,213.41,213.27,213.28,3300.0,173.208,173.208,173.0943,173.1025,3300.0
2012-10-08 14:50:00,213.34,213.46,213.25,213.34,6300.0,173.1512,173.2486,173.0781,173.1512,6300.0
2012-10-08 15:00:00,213.35,213.7,213.35,213.51,10600.0,173.1593,173.4433,173.1593,173.2891,10600.0
2012-10-08 15:10:00,213.55,213.71,213.48,213.64,10300.0,173.3216,173.4515,173.2648,173.3946,10300.0
2012-10-08 15:20:00,213.65,213.7,213.49,213.49,15200.0,173.4028,173.4433,173.2729,173.2729,15200.0
2012-10-08 15:30:00,213.54,213.57,213.42,213.45,7400.0,173.3135,173.3378,173.2161,173.2404,7400.0
2012-10-08 15:40:00,213.48,213.69,213.33,213.68,15500.0,173.2648,173.4352,173.143,173.4271,15500.0
2012-10-08 15:50:00,213.68,213.7,213.56,213.63,18800.0,173.4271,173.4433,173.3297,173.3865,18800.0
2012-10-09 09:30:00,213.84,213.84,213.29,213.34,7500.0,173.557,173.557,173.1106,173.1512,7500.0
2012-10-09 09:40:00,213.36,213.36,212.1,212.1,7300.0,173.1674,173.1674,172.1447,172.1447,7300.0
2012-10-09 09:50:00,212.03,212.23,211.61,211.61,3600.0,172.0879,172.2503,171.7471,171.7471,3600.0
2012-10-09 10:00:00,211.82,213.03,211.62,212.75,10600.0,171.9175,172.8996,171.7552,172.6723,10600.0
2012-10-09 10:10:00,212.62,213.31,212.62,213.07,7500.0,172.5668,173.1268,172.5668,172.932,7500.0
2012-10-09 10:20:00,213.07,213.18,212.8,212.97,4300.0,172.932,173.0213,172.7129,172.8509,4300.0
2012-10-09 10:30:00,212.92,213.16,212.87,212.87,1900.0,172.8103,173.0051,172.7697,172.7697,1900.0
2012-10-09 10:40:00,212.57,212.57,212.0,212.0,1100.0,172.5262,172.5262,172.0636,172.0636,1100.0
2012-10-09 10:50:00,211.82,211.85,211.18,211.26,19000.0,171.9175,171.9418,171.3981,171.463,19000.0
2012-10-09 11:00:00,211.15,211.27,211.0,211.22,7000.0,171.3737,171.4711,171.252,171.4305,7000.0
2012-10-09 11:10:00,211.19,211.19,210.28,210.48,21700.0,171.4062,171.4062,170.6676,170.8299,21700.0
2012-10-09 11:20:00,210.3,210.46,210.14,210.14,3800.0,170.6838,170.8137,170.554,170.554,3800.0
2012-10-09 11:30:00,210.17,210.67,210.17,210.55,3000.0,170.5783,170.9841,170.5783,170.8867,3000.0
2012-10-09 11:40:00,210.49,210.65,210.27,210.63,7900.0,170.838,170.9679,170.6595,170.9517,7900.0
2012-10-09 11:50:00,210.66,210.73,210.52,210.64,2700.0,170.976,171.0328,170.8624,170.9598,2700.0
2012-10-09 12:00:00,210.66,211.05,210.66,210.83,4300.0,170.976,171.2925,170.976,171.114,4300.0
2012-10-09 12:10:00,210.88,211.01,210.8,210.91,6600.0,171.1546,171.2601,171.0896,171.1789,6600.0
2012-10-09 12:20:00,210.89,210.95,210.69,210.8,4900.0,171.1627,171.2114,171.0004,171.0896,4900.0
2012-10-09 12:30:00,210.88,210.93,210.76,210.82,3000.0,171.1546,171.1952,171.0572,171.1059,3000.0
2012-10-09 12:40:00,210.84,211.07,210.79,210.79,2200.0,171.1221,171.3088,171.0815,171.0815,2200.0
2012-10-09 12:50:00,210.95,210.95,210.69,210.9,3700.0,171.2114,171.2114,171.0004,171.1708,3700.0
2012-10-09 13:00:00,210.89,211.15,210.88,210.88,3600.0,171.1627,171.3737,171.1546,171.1546,3600.0
2012-10-09 13:10:00,210.97,211.14,210.93,211.01,2300.0,171.2276,171.3656,171.1952,171.2601,2300.0
2012-10-09 13:20:00,210.92,211.03,210.82,210.89,1600.0,171.187,171.2763,171.1059,171.1627,1600.0
2012-10-09 13:30:00,210.88,211.01,210.78,210.89,3800.0,171.1546,171.2601,171.0734,171.1627,3800.0
2012-10-09 13:40:00,210.92,211.1,210.81,210.94,1700.0,171.187,171.3331,171.0978,171.2033,1700.0
2012-10-09 13:50:00,211.0,211.1,210.49,210.64,3200.0,171.252,171.3331,170.838,170.9598,3200.0
2012-10-09 14:00:00,210.59,210.88,210.57,210.88,4800.0,170.9192,171.1546,170.903,171.1546,4800.0
2012-10-09 14:10:00,210.94,211.08,210.66,210.93,3700.0,171.2033,171.3169,170.976,171.1952,3700.0
2012-10-09 14:20:00,210.95,211.31,210.92,210.92,4000.0,171.2114,171.5036,171.187,171.187,4000.0
2012-10-09 14:30:00,210.91,210.95,210.66,210.66,7700.0,171.1789,171.2114,170.976,170.976,7700.0
2012-10-09 14:40:00,210.61,210.93,210.33,210.77,9400.0,170.9354,171.1952,170.7082,171.0653,9400.0
2012-10-09 14:50:00,210.84,211.07,210.47,211.07,9000.0,171.1221,171.3088,170.8218,171.3088,9000.0
2012-10-09 15:00:00,211.08,211.2,210.69,210.88,17100.0,171.3169,171.4143,171.0004,171.1546,17100.0
2012-10-09 15:10:00,210.86,211.1,210.73,210.9,11000.0,171.1383,171.3331,171.0328,171.1708,11000.0
2012-10-09 15:20:00,210.95,211.03,210.76,210.93,11000.0,171.2114,171.2763,171.0572,171.1952,11000.0
2012-10-09 15:30:00,210.94,211.1,210.56,210.83,26700.0,171.2033,171.3331,170.8949,171.114,26700.0
2012-10-09 15:40:00,210.83,211.08,210.37,210.63,32600.0,171.114,171.3169,170.7406,170.9517,32600.0
2012-10-09 15:50:00,210.72,210.96,210.42,210.95,63800.0,171.0247,171.2195,170.7812,171.2114,63800.0
2012-10-10 09:30:00,210.99,211.11,209.68,209.77,7400.0,171.2438,171.3412,170.1806,170.2537,7400.0
2012-10-10 09:40:00,209.99,209.99,209.52,209.87,2700.0,170.4322,170.4322,170.0508,170.3348,2700.0
2012-10-10 09:50:00,209.7,209.98,209.15,209.77,5300.0,170.1969,170.4241,169.7505,170.2537,5300.0
2012-10-10 10:00:00,209.73,210.0,209.51,209.59,5200.0,170.2212,170.4403,170.0426,170.1076,5200.0
2012-10-10 10:10:00,209.68,209.87,209.39,209.44,7000.0,170.1806,170.3348,169.9453,169.9858,7000.0
2012-10-10 10:20:00,209.6,209.88,209.6,209.83,3200.0,170.1157,170.3429,170.1157,170.3024,3200.0
2012-10-10 10:30:00,209.97,210.13,209.83,209.92,3000.0,170.416,170.5459,170.3024,170.3754,3000.0
2012-10-10 10:40:00,209.91,209.96,209.55,209.71,2700.0,170.3673,170.4079,170.0751,170.205,2700.0
2012-10-10 10:50:00,209.71,209.83,209.58,209.58,3500.0,170.205,170.3024,170.0995,170.0995,3500.0
2012-10-10 11:00:00,209.58,209.94,209.58,209.94,2800.0,170.0995,170.3916,170.0995,170.3916,2800.0
2012-10-10 11:10:00,209.94,209.94,209.73,209.79,4600.0,170.3916,170.3916,170.2212,170.2699,4600.0
2012-10-10 11:20:00,209.79,209.92,209.63,209.86,2700.0,170.2699,170.3754,170.14,170.3267,2700.0
2012-10-10 11:30:00,209.76,209.76,209.09,209.09,3600.0,170.2456,170.2456,169.7018,169.7018,3600.0
2012-10-10 11:40:00,209.06,209.36,209.06,209.18,4500.0,169.6774,169.9209,169.6774,169.7748,4500.0
2012-10-10 11:50:00,209.19,209.22,208.7,208.92,4300.0,169.7829,169.8073,169.3852,169.5638,4300.0
2012-10-10 12:00:00,208.87,209.11,208.85,209.11,4300.0,169.5232,169.718,169.507,169.718,4300.0
2012-10-10 12:10:00,209.16,209.55,209.16,209.34,23600.0,169.7586,170.0751,169.7586,169.9047,23600.0
2012-10-10 12:20:00,209.27,209.65,209.27,209.58,4100.0,169.8479,170.1563,169.8479,170.0995,4100.0
2012-10-10 12:30:00,209.64,209.65,209.25,209.32,4500.0,170.1482,170.1563,169.8316,169.8884,4500.0
2012-10-10 12:40:00,209.24,209.24,209.1,209.2,1500.0,169.8235,169.8235,169.7099,169.791,1500.0
2012-10-10 12:50:00,209.24,209.7,209.07,209.21,12200.0,169.8235,170.1969,169.6855,169.7992,12200.0
2012-10-10 13:00:00,209.16,209.29,208.91,209.29,1700.0,169.7586,169.8641,169.5557,169.8641,1700.0
2012-10-10 13:10:00,209.35,209.69,209.35,209.45,1800.0,169.9128,170.1887,169.9128,169.994,1800.0
2012-10-10 13:20:00,209.51,209.7,209.43,209.69,7600.0,170.0426,170.1969,169.9777,170.1887,7600.0
2012-10-10 13:30:00,209.7,209.84,209.53,209.71,9500.0,170.1969,170.3105,170.0589,170.205,9500.0
2012-10-10 13:40:00,209.63,209.72,209.46,209.53,1700.0,170.14,170.2131,170.0021,170.0589,1700.0
2012-10-10 13:50:00,209.55,209.62,209.35,209.54,3800.0,170.0751,170.1319,169.9128,170.067,3800.0
2012-10-10 14:00:00,209.47,209.89,209.47,209.8,3800.0,170.0102,170.3511,170.0102,170.278,3800.0
2012-10-10 14:10:00,209.9,209.91,209.64,209.77,2700.0,170.3592,170.3673,170.1482,170.2537,2700.0
2012-10-10 14:20:00,209.8,209.95,209.7,209.85,7300.0,170.278,170.3998,170.1969,170.3186,7300.0
2012-10-10 14:30:00,209.95,209.95,209.58,209.58,2100.0,170.3998,170.3998,170.0995,170.0995,2100.0
2012-10-10 14:40:00,209.68,210.0,209.68,209.78,5600.0,170.1806,170.4403,170.1806,170.2618,5600.0
2012-10-10 14:50:00,209.98,210.0,209.77,209.8,5800.0,170.4241,170.4403,170.2537,170.278,5800.0
2012-10-10 15:00:00,209.76,209.81,209.63,209.8,3900.0,170.2456,170.2861,170.14,170.278,3900.0
2012-10-10 15:10:00,209.86,209.98,209.43,209.53,4300.0,170.3267,170.4241,169.9777,170.0589,4300.0
2012-10-10 15:20:00,209.54,209.75,209.37,209.71,8000.0,170.067,170.2374,169.929,170.205,8000.0
2012-10-10 15:30:00,209.57,209.75,209.43,209.69,15400.0,170.0913,170.2374,169.9777,170.1887,15400.0
2012-10-10 15:40:00,209.72,209.91,209.57,209.76,20400.0,170.2131,170.3673,170.0913,170.2456,20400.0
2012-10-10 15:50:00,209.75,209.87,209.47,209.68,18800.0,170.2374,170.3348,170.0102,170.1806,18800.0
2012-10-11 09:30:00,212.17,215.43,211.5,214.62,37800.0,172.2016,174.8474,171.6578,174.19,37800.0
2012-10-11 09:40:00,214.55,216.37,214.55,216.34,25800.0,174.1332,175.6104,174.1332,175.586,25800.0
2012-10-11 09:50:00,216.34,216.79,215.4,216.47,31100.0,175.586,175.9512,174.8231,175.6915,31100.0
2012-10-11 10:00:00,216.38,218.23,216.24,217.99,38800.0,175.6185,177.12,175.5049,176.9252,38800.0
2012-10-11 10:10:00,217.78,217.89,216.43,216.89,27200.0,176.7548,176.844,175.6591,176.0324,27200.0
2012-10-11 10:20:00,216.89,217.26,216.7,216.95,7500.0,176.0324,176.3327,175.8782,176.0811,7500.0
2012-10-11 10:30:00,216.89,216.97,216.0,216.0,10200.0,176.0324,176.0973,175.3101,175.3101,10200.0
2012-10-11 10:40:00,216.0,216.25,216.0,216.23,15900.0,175.3101,175.513,175.3101,175.4967,15900.0
2012-10-11 10:50:00,216.27,217.26,216.16,217.26,11300.0,175.5292,176.3327,175.4399,176.3327,11300.0
2012-10-11 11:00:00,217.28,217.72,216.98,217.22,12300.0,176.3489,176.7061,176.1055,176.3002,12300.0
2012-10-11 11:10:00,217.04,217.29,216.9,217.21,16200.0,176.1542,176.3571,176.0405,176.2921,16200.0
2012-10-11 11:20:00,217.08,217.15,216.24,216.46,46200.0,176.1866,176.2434,175.5049,175.6834,46200.0
2012-10-11 11:30:00,216.46,216.46,216.12,216.25,8800.0,175.6834,175.6834,175.4075,175.513,8800.0
2012-10-11 11:40:00,216.2,216.55,215.89,216.55,9200.0,175.4724,175.7565,175.2208,175.7565,9200.0
2012-10-11 11:50:00,216.56,216.56,215.94,215.95,14400.0,175.7646,175.7646,175.2614,175.2695,14400.0
2012-10-11 12:00:00,215.95,216.17,215.84,216.1,13700.0,175.2695,175.448,175.1802,175.3912,13700.0
2012-10-11 12:10:00,216.1,216.48,216.05,216.41,17100.0,175.3912,175.6996,175.3506,175.6428,17100.0
2012-10-11 12:20:00,216.25,216.65,215.93,216.5,29300.0,175.513,175.8376,175.2533,175.7159,29300.0
2012-10-11 12:30:00,216.57,216.79,216.49,216.62,5600.0,175.7727,175.9512,175.7078,175.8133,5600.0
2012-10-11 12:40:00,216.5,216.78,216.39,216.68,60200.0,175.7159,175.9431,175.6266,175.862,60200.0
2012-10-11 12:50:00,216.83,216.95,216.44,216.65,6200.0,175.9837,176.0811,175.6672,175.8376,6200.0
2012-10-11 13:00:00,216.65,217.05,216.46,216.96,7900.0,175.8376,176.1623,175.6834,176.0892,7900.0
2012-10-11 13:10:00,216.99,217.05,216.65,216.81,7500.0,176.1136,176.1623,175.8376,175.9675,7500.0
2012-10-11 13:20:00,216.89,217.12,216.71,217.09,5300.0,176.0324,176.2191,175.8863,176.1947,5300.0
2012-10-11 13:30:00,217.15,217.26,216.93,216.99,8500.0,176.2434,176.3327,176.0649,176.1136,8500.0
2012-10-11 13:40:00,217.14,217.16,216.84,216.92,7000.0,176.2353,176.2515,175.9918,176.0568,7000.0
2012-10-11 13:50:00,216.77,217.23,216.62,217.0,14500.0,175.935,176.3084,175.8133,176.1217,14500.0
2012-10-11 14:00:00,216.95,217.02,216.7,217.02,8500.0,176.0811,176.1379,175.8782,176.1379,8500.0
2012-10-11 14:10:00,216.9,217.5,216.83,217.5,11900.0,176.0405,176.5275,175.9837,176.5275,11900.0
2012-10-11 14:20:00,217.39,218.04,217.32,217.91,18900.0,176.4382,176.9658,176.3814,176.8603,18900.0
2012-10-11 14:30:00,217.72,217.83,217.29,217.3,20300.0,176.7061,176.7953,176.3571,176.3652,20300.0
2012-10-11 14:40:00,217.4,217.56,217.29,217.48,20600.0,176.4463,176.5762,176.3571,176.5113,20600.0
2012-10-11 14:50:00,217.53,217.96,217.52,217.72,21300.0,176.5518,176.9008,176.5437,176.7061,21300.0
2012-10-11 15:00:00,217.72,217.74,217.19,217.22,23900.0,176.7061,176.7223,176.2759,176.3002,23900.0
2012-10-11 15:10:00,217.38,217.58,217.0,217.19,18500.0,176.4301,176.5924,176.1217,176.2759,18500.0
2012-10-11 15:20:00,217.2,217.51,216.85,217.51,17000.0,176.284,176.5356,175.9999,176.5356,17000.0
2012-10-11 15:30:00,217.45,217.52,216.83,216.94,21000.0,176.4869,176.5437,175.9837,176.073,21000.0
2012-10-11 15:40:00,216.97,217.02,216.52,216.83,26400.0,176.0973,176.1379,175.7321,175.9837,26400.0
2012-10-11 15:50:00,216.8,217.03,216.61,216.83,48800.0,175.9594,176.146,175.8052,175.9837,48800.0
2012-10-12 09:30:00,216.09,216.49,215.49,215.85,17200.0,175.3831,175.7078,174.8961,175.1883,17200.0
2012-10-12 09:40:00,215.87,215.89,215.14,215.49,11100.0,175.2046,175.2208,174.6121,174.8961,11100.0
2012-10-12 09:50:00,215.63,216.06,215.47,216.01,2400.0,175.0098,175.3588,174.8799,175.3182,2400.0
2012-10-12 10:00:00,216.03,216.6,215.44,215.61,8300.0,175.3344,175.797,174.8556,174.9935,8300.0
2012-10-12 10:10:00,215.56,215.85,215.14,215.36,29300.0,174.953,175.1883,174.6121,174.7906,29300.0
2012-10-12 10:20:00,215.09,215.34,214.36,214.53,9100.0,174.5715,174.7744,173.979,174.117,9100.0
2012-10-12 10:30:00,214.33,214.66,214.27,214.42,3700.0,173.9547,174.2225,173.906,174.0277,3700.0
2012-10-12 10:40:00,214.54,214.71,213.89,214.18,5300.0,174.1251,174.2631,173.5975,173.8329,5300.0
2012-10-12 10:50:00,214.27,214.58,214.27,214.29,3300.0,173.906,174.1576,173.906,173.9222,3300.0
2012-10-12 11:00:00,214.28,214.39,214.09,214.09,4000.0,173.9141,174.0034,173.7599,173.7599,4000.0
2012-10-12 11:10:00,214.09,214.12,213.67,213.77,3200.0,173.7599,173.7842,173.419,173.5002,3200.0
2012-10-12 11:20:00,213.67,213.97,213.67,213.83,3800.0,173.419,173.6625,173.419,173.5489,3800.0
2012-10-12 11:30:00,213.88,213.92,213.4,213.46,12500.0,173.5894,173.6219,173.1999,173.2486,12500.0
2012-10-12 11:40:00,213.48,213.74,213.33,213.44,8900.0,173.2648,173.4758,173.143,173.2323,8900.0
2012-10-12 11:50:00,213.52,213.92,213.46,213.74,4700.0,173.2972,173.6219,173.2486,173.4758,4700.0
2012-10-12 12:00:00,213.63,213.89,213.44,213.87,18000.0,173.3865,173.5975,173.2323,173.5813,18000.0
2012-10-12 12:10:00,213.83,213.92,213.76,213.86,3600.0,173.5489,173.6219,173.492,173.5732,3600.0
2012-10-12 12:20:00,213.92,214.06,213.91,213.98,4900.0,173.6219,173.7355,173.6138,173.6706,4900.0
2012-10-12 12:30:00,214.0,214.4,213.98,214.08,7700.0,173.6868,174.0115,173.6706,173.7518,7700.0
2012-10-12 12:40:00,213.86,214.02,213.57,213.71,4700.0,173.5732,173.7031,173.3378,173.4515,4700.0
2012-10-12 12:50:00,213.71,214.2,213.71,214.16,4500.0,173.4515,173.8492,173.4515,173.8167,4500.0
2012-10-12 13:00:00,214.19,214.39,214.09,214.39,1800.0,173.841,174.0034,173.7599,174.0034,1800.0
2012-10-12 13:10:00,214.36,214.49,214.18,214.45,3700.0,173.979,174.0845,173.8329,174.0521,3700.0
2012-10-12 13:20:00,214.45,214.82,214.41,214.71,4900.0,174.0521,174.3524,174.0196,174.2631,4900.0
2012-10-12 13:30:00,214.74,214.75,214.06,214.34,8800.0,174.2874,174.2955,173.7355,173.9628,8800.0
2012-10-12 13:40:00,214.29,214.43,214.23,214.43,5000.0,173.9222,174.0358,173.8735,174.0358,5000.0
2012-10-12 13:50:00,214.42,215.08,214.42,215.04,4200.0,174.0277,174.5634,174.0277,174.5309,4200.0
2012-10-12 14:00:00,215.03,215.08,214.36,214.39,10500.0,174.5228,174.5634,173.979,174.0034,10500.0
2012-10-12 14:10:00,214.41,214.56,214.13,214.36,9300.0,174.0196,174.1413,173.7923,173.979,9300.0
2012-10-12 14:20:00,214.36,214.45,214.22,214.43,6700.0,173.979,174.0521,173.8654,174.0358,6700.0
2012-10-12 14:30:00,214.32,214.38,214.19,214.37,8300.0,173.9465,173.9952,173.841,173.9871,8300.0
2012-10-12 14:40:00,214.38,214.41,214.06,214.38,5900.0,173.9952,174.0196,173.7355,173.9952,5900.0
2012-10-12 14:50:00,214.38,214.87,214.38,214.54,6000.0,173.9952,174.3929,173.9952,174.1251,6000.0
2012-10-12 15:00:00,214.48,214.57,214.22,214.46,12800.0,174.0764,174.1494,173.8654,174.0602,12800.0
2012-10-12 15:10:00,214.52,214.58,214.44,214.54,7600.0,174.1089,174.1576,174.0439,174.1251,7600.0
2012-10-12 15:20:00,214.5,214.55,214.39,214.44,6900.0,174.0926,174.1332,174.0034,174.0439,6900.0
2012-10-12 15:30:00,214.47,214.51,214.07,214.17,13200.0,174.0683,174.1008,173.7436,173.8248,13200.0
2012-10-12 15:40:00,214.17,214.77,214.17,214.32,17000.0,173.8248,174.3118,173.8248,173.9465,17000.0
2012-10-12 15:50:00,214.38,214.8,214.32,214.67,27200.0,173.9952,174.3361,173.9465,174.2306,27200.0
2012-10-15 09:30:00,215.56,215.56,214.53,214.53,10000.0,174.953,174.953,174.117,174.117,10000.0
2012-10-15 09:40:00,214.69,214.69,214.24,214.24,13700.0,174.2468,174.2468,173.8816,173.8816,13700.0
2012-10-15 09:50:00,214.48,214.62,214.32,214.62,7200.0,174.0764,174.19,173.9465,174.19,7200.0
2012-10-15 10:00:00,214.59,214.62,214.24,214.25,9200.0,174.1657,174.19,173.8816,173.8897,9200.0
2012-10-15 10:10:00,214.25,214.25,213.37,213.65,7900.0,173.8897,173.8897,173.1755,173.4028,7900.0
2012-10-15 10:20:00,213.59,213.82,213.54,213.57,1800.0,173.3541,173.5407,173.3135,173.3378,1800.0
2012-10-15 10:30:00,213.6,214.07,213.47,214.07,6100.0,173.3622,173.7436,173.2567,173.7436,6100.0
2012-10-15 10:40:00,214.03,214.19,213.91,213.99,3700.0,173.7112,173.841,173.6138,173.6787,3700.0
2012-10-15 10:50:00,214.17,214.41,213.98,214.41,3800.0,173.8248,174.0196,173.6706,174.0196,3800.0
2012-10-15 11:00:00,214.44,215.12,214.35,215.01,8800.0,174.0439,174.5958,173.9709,174.5066,8800.0
2012-10-15 11:10:00,215.0,215.78,215.0,215.45,7000.0,174.4984,175.1315,174.4984,174.8637,7000.0
2012-10-15 11:20:00,215.5,215.76,215.17,215.43,12300.0,174.9043,175.1153,174.6364,174.8474,12300.0
2012-10-15 11:30:00,215.32,215.52,215.0,215.48,23300.0,174.7582,174.9205,174.4984,174.888,23300.0
2012-10-15 11:40:00,215.48,215.63,215.13,215.41,34800.0,174.888,175.0098,174.604,174.8312,34800.0
2012-10-15 11:50:00,215.41,215.42,214.72,215.24,11500.0,174.8312,174.8393,174.2712,174.6932,11500.0
2012-10-15 12:00:00,215.22,215.22,214.88,215.05,14300.0,174.677,174.677,174.4011,174.539,14300.0
2012-10-15 12:10:00,215.05,215.07,214.77,215.03,3300.0,174.539,174.5553,174.3118,174.5228,3300.0
2012-10-15 12:20:00,215.02,215.17,214.84,215.16,11800.0,174.5147,174.6364,174.3686,174.6283,11800.0
2012-10-15 12:30:00,215.17,215.25,215.0,215.14,12400.0,174.6364,174.7014,174.4984,174.6121,12400.0
2012-10-15 12:40:00,215.15,215.65,215.01,215.36,27800.0,174.6202,175.026,174.5066,174.7906,27800.0
2012-10-15 12:50:00,215.32,215.41,215.01,215.41,24800.0,174.7582,174.8312,174.5066,174.8312,24800.0
2012-10-15 13:00:00,215.21,215.4,215.0,215.15,15600.0,174.6689,174.8231,174.4984,174.6202,15600.0
2012-10-15 13:10:00,215.16,215.42,215.16,215.41,8200.0,174.6283,174.8393,174.6283,174.8312,8200.0
2012-10-15 13:20:00,215.31,215.53,215.08,215.16,4400.0,174.75,174.9286,174.5634,174.6283,4400.0
2012-10-15 13:30:00,215.26,215.26,214.99,215.12,13600.0,174.7095,174.7095,174.4903,174.5958,13600.0
2012-10-15 13:40:00,215.23,215.26,215.0,215.14,4900.0,174.6851,174.7095,174.4984,174.6121,4900.0
2012-10-15 13:50:00,215.13,215.31,214.95,215.27,4300.0,174.604,174.75,174.4579,174.7176,4300.0
2012-10-15 14:00:00,215.28,215.64,215.12,215.23,7500.0,174.7257,175.0179,174.5958,174.6851,7500.0
2012-10-15 14:10:00,215.26,215.43,215.14,215.37,5600.0,174.7095,174.8474,174.6121,174.7987,5600.0
2012-10-15 14:20:00,215.29,215.59,215.1,215.28,11800.0,174.7338,174.9773,174.5796,174.7257,11800.0
2012-10-15 14:30:00,215.26,215.26,215.0,215.2,4400.0,174.7095,174.7095,174.4984,174.6608,4400.0
2012-10-15 14:40:00,215.17,215.17,214.74,215.09,7100.0,174.6364,174.6364,174.2874,174.5715,7100.0
2012-10-15 14:50:00,214.96,215.21,214.96,215.13,5600.0,174.466,174.6689,174.466,174.604,5600.0
2012-10-15 15:00:00,215.1,215.31,215.08,215.23,10500.0,174.5796,174.75,174.5634,174.6851,10500.0
2012-10-15 15:10:00,215.23,215.38,215.1,215.36,9700.0,174.6851,174.8069,174.5796,174.7906,9700.0
2012-10-15 15:20:00,215.38,215.62,215.21,215.61,13100.0,174.8069,175.0017,174.6689,174.9935,13100.0
2012-10-15 15:30:00,215.62,215.81,215.29,215.38,24000.0,175.0017,175.1559,174.7338,174.8069,24000.0
2012-10-15 15:40:00,215.39,215.95,215.31,215.36,36400.0,174.815,175.2695,174.75,174.7906,36400.0
2012-10-15 15:50:00,215.38,215.59,215.09,215.55,54600.0,174.8069,174.9773,174.5715,174.9448,54600.0
2012-10-16 09:30:00,202.06,204.0,200.8,203.04,106000.0,163.9961,165.5706,162.9734,164.7915,106000.0
2012-10-16 09:40:00,202.94,203.86,202.58,202.94,81500.0,164.7103,165.457,164.4181,164.7103,81500.0
2012-10-16 09:50:00,203.0,204.0,202.5,203.0,47000.0,164.759,165.5706,164.3532,164.759,47000.0
2012-10-16 10:00:00,203.0,203.52,201.0,202.13,101800.0,164.759,165.181,163.1358,164.0529,101800.0
2012-10-16 10:10:00,202.12,202.71,201.67,202.0,63900.0,164.0448,164.5236,163.6795,163.9474,63900.0
2012-10-16 10:20:00,202.0,202.31,201.33,201.48,55500.0,163.9474,164.199,163.4036,163.5253,55500.0
2012-10-16 10:30:00,201.48,201.74,200.74,201.0,65000.0,163.5253,163.7364,162.9247,163.1358,65000.0
2012-10-16 10:40:00,201.05,201.41,197.18,200.42,85600.0,163.1763,163.4685,160.0354,162.665,85600.0
2012-10-16 10:50:00,200.49,201.39,200.41,200.81,58800.0,162.7218,163.4523,162.6569,162.9815,58800.0
2012-10-16 11:00:00,200.94,201.37,200.55,201.06,59300.0,163.0871,163.4361,162.7705,163.1845,59300.0
2012-10-16 11:10:00,201.16,204.0,201.15,202.76,55800.0,163.2656,165.5706,163.2575,164.5642,55800.0
2012-10-16 11:20:00,202.83,203.94,202.59,203.43,29200.0,164.621,165.5219,164.4262,165.108,29200.0
2012-10-16 11:30:00,203.48,203.59,202.25,202.4,61300.0,165.1486,165.2379,164.1503,164.272,61300.0
2012-10-16 11:40:00,202.62,203.21,202.38,203.09,21900.0,164.4506,164.9294,164.2558,164.832,21900.0
2012-10-16 11:50:00,203.09,203.65,203.0,203.13,34400.0,164.832,165.2866,164.759,164.8645,34400.0
2012-10-16 12:00:00,203.1,203.55,203.0,203.44,18600.0,164.8402,165.2054,164.759,165.1161,18600.0
2012-10-16 12:10:00,203.47,204.0,203.19,203.99,21500.0,165.1405,165.5706,164.9132,165.5625,21500.0
2012-10-16 12:20:00,203.87,205.48,203.86,205.35,68100.0,165.4651,166.7718,165.457,166.6663,68100.0
2012-10-16 12:30:00,205.35,205.91,204.81,205.82,24400.0,166.6663,167.1208,166.228,167.0478,24400.0
2012-10-16 12:40:00,205.7,206.45,205.09,206.09,35300.0,166.9504,167.5591,166.4553,167.2669,35300.0
2012-10-16 12:50:00,206.25,206.56,205.51,205.58,18900.0,167.3968,167.6484,166.7962,166.853,18900.0
2012-10-16 13:00:00,205.59,205.6,205.0,205.01,21400.0,166.8611,166.8692,166.3822,166.3904,21400.0
2012-10-16 13:10:00,205.13,207.57,205.1,207.57,21600.0,166.4878,168.4681,166.4634,168.4681,21600.0
2012-10-16 13:20:00,207.56,207.81,207.09,207.81,26600.0,168.46,168.6629,168.0785,168.6629,26600.0
2012-10-16 13:30:00,207.88,208.33,207.3,207.49,60000.0,168.7197,169.0849,168.249,168.4032,60000.0
2012-10-16 13:40:00,207.41,208.31,207.04,208.2,44600.0,168.3382,169.0687,168.0379,168.9794,44600.0
2012-10-16 13:50:00,208.15,209.48,208.13,209.19,34700.0,168.9388,170.0183,168.9226,169.7829,34700.0
2012-10-16 14:00:00,209.19,209.25,208.22,208.29,33500.0,169.7829,169.8316,168.9957,169.0525,33500.0
2012-10-16 14:10:00,208.13,208.29,207.19,207.38,25000.0,168.9226,169.0525,168.1597,168.3139,25000.0
2012-10-16 14:20:00,207.28,207.4,206.39,207.01,51800.0,168.2327,168.3301,167.5104,168.0136,51800.0
2012-10-16 14:30:00,207.01,207.1,206.31,206.48,36000.0,168.0136,168.0866,167.4455,167.5834,36000.0
2012-10-16 14:40:00,206.63,208.46,206.48,208.35,33600.0,167.7052,169.1904,167.5834,169.1012,33600.0
2012-10-16 14:50:00,208.29,210.6,208.29,209.73,81900.0,169.0525,170.9273,169.0525,170.2212,81900.0
2012-10-16 15:00:00,209.75,209.91,208.39,208.45,50300.0,170.2374,170.3673,169.1336,169.1823,50300.0
2012-10-16 15:10:00,208.45,208.98,207.75,208.61,40800.0,169.1823,169.6125,168.6142,169.3122,40800.0
2012-10-16 15:20:00,208.62,209.61,208.61,209.46,54200.0,169.3203,170.1238,169.3122,170.0021,54200.0
2012-10-16 15:30:00,209.37,210.07,209.26,210.03,61400.0,169.929,170.4972,169.8397,170.4647,61400.0
2012-10-16 15:40:00,210.15,210.48,209.39,209.53,120100.0,170.5621,170.8299,169.9453,170.0589,120100.0
2012-10-16 15:50:00,209.56,210.06,209.38,209.61,126100.0,170.0832,170.489,169.9371,170.1238,126100.0
2012-10-17 09:30:00,210.0,210.94,209.86,209.96,25700.0,170.4403,171.2033,170.3267,170.4079,25700.0
2012-10-17 09:40:00,210.0,210.3,208.74,208.99,23600.0,170.4403,170.6838,169.4177,169.6206,23600.0
2012-10-17 09:50:00,209.0,210.16,208.8,210.15,20500.0,169.6287,170.5702,169.4664,170.5621,20500.0
2012-10-17 10:00:00,210.06,210.81,210.02,210.71,13100.0,170.489,171.0978,170.4566,171.0166,13100.0
2012-10-17 10:10:00,210.73,211.2,210.57,210.86,12400.0,171.0328,171.4143,170.903,171.1383,12400.0
2012-10-17 10:20:00,210.85,210.97,210.5,210.81,8900.0,171.1302,171.2276,170.8462,171.0978,8900.0
2012-10-17 10:30:00,210.81,210.88,210.11,210.44,19100.0,171.0978,171.1546,170.5296,170.7975,19100.0
2012-10-17 10:40:00,210.39,210.41,210.0,210.16,14500.0,170.7569,170.7731,170.4403,170.5702,14500.0
2012-10-17 10:50:00,210.16,210.33,210.0,210.24,11200.0,170.5702,170.7082,170.4403,170.6351,11200.0
2012-10-17 11:00:00,210.25,210.41,210.15,210.16,7200.0,170.6432,170.7731,170.5621,170.5702,7200.0
2012-10-17 11:10:00,210.16,210.47,210.16,210.44,5400.0,170.5702,170.8218,170.5702,170.7975,5400.0
2012-10-17 11:20:00,210.38,210.56,210.28,210.3,6700.0,170.7488,170.8949,170.6676,170.6838,6700.0
2012-10-17 11:30:00,210.24,210.24,210.0,210.02,10500.0,170.6351,170.6351,170.4403,170.4566,10500.0
2012-10-17 11:40:00,210.02,210.1,210.0,210.06,11600.0,170.4566,170.5215,170.4403,170.489,11600.0
2012-10-17 11:50:00,210.09,210.09,210.0,210.0,11300.0,170.5134,170.5134,170.4403,170.4403,11300.0
2012-10-17 12:00:00,210.06,210.38,210.0,210.37,17700.0,170.489,170.7488,170.4403,170.7406,17700.0
2012-10-17 12:10:00,210.38,210.5,210.14,210.16,8300.0,170.7488,170.8462,170.554,170.5702,8300.0
2012-10-17 12:20:00,210.17,210.45,210.17,210.34,13400.0,170.5783,170.8056,170.5783,170.7163,13400.0
2012-10-17 12:30:00,210.39,210.65,210.31,210.35,20200.0,170.7569,170.9679,170.6919,170.7244,20200.0
2012-10-17 12:40:00,210.39,210.39,210.3,210.35,9100.0,170.7569,170.7569,170.6838,170.7244,9100.0
2012-10-17 12:50:00,210.35,210.5,210.33,210.5,11100.0,170.7244,170.8462,170.7082,170.8462,11100.0
2012-10-17 13:00:00,210.5,210.56,210.3,210.47,15200.0,170.8462,170.8949,170.6838,170.8218,15200.0
2012-10-17 13:10:00,210.48,210.6,210.46,210.53,6800.0,170.8299,170.9273,170.8137,170.8705,6800.0
2012-10-17 13:20:00,210.54,210.54,210.26,210.28,10100.0,170.8786,170.8786,170.6514,170.6676,10100.0
2012-10-17 13:30:00,210.29,210.37,210.25,210.36,8800.0,170.6757,170.7406,170.6432,170.7325,8800.0
2012-10-17 13:40:00,210.34,210.34,210.04,210.09,22400.0,170.7163,170.7163,170.4728,170.5134,22400.0
2012-10-17 13:50:00,210.09,210.16,210.0,210.07,9400.0,170.5134,170.5702,170.4403,170.4972,9400.0
2012-10-17 14:00:00,210.07,210.15,210.0,210.09,21400.0,170.4972,170.5621,170.4403,170.5134,21400.0
2012-10-17 14:10:00,210.07,210.12,210.0,210.0,16500.0,170.4972,170.5377,170.4403,170.4403,16500.0
2012-10-17 14:20:00,210.0,210.09,210.0,210.05,18000.0,170.4403,170.5134,170.4403,170.4809,18000.0
2012-10-17 14:30:00,210.01,210.07,210.0,210.02,26600.0,170.4485,170.4972,170.4403,170.4566,26600.0
2012-10-17 14:40:00,210.03,210.31,210.01,210.12,16300.0,170.4647,170.6919,170.4485,170.5377,16300.0
2012-10-17 14:50:00,210.13,210.43,210.13,210.32,18100.0,170.5459,170.7893,170.5459,170.7001,18100.0
2012-10-17 15:00:00,210.33,210.35,210.12,210.14,14000.0,170.7082,170.7244,170.5377,170.554,14000.0
2012-10-17 15:10:00,210.17,210.17,210.0,210.0,28000.0,170.5783,170.5783,170.4403,170.4403,28000.0
2012-10-17 15:20:00,210.03,210.05,209.54,209.6,39600.0,170.4647,170.4809,170.067,170.1157,39600.0
2012-10-17 15:30:00,209.6,209.69,209.45,209.48,23900.0,170.1157,170.1887,169.994,170.0183,23900.0
2012-10-17 15:40:00,209.53,209.63,208.94,209.16,36800.0,170.0589,170.14,169.58,169.7586,36800.0
2012-10-17 15:50:00,209.14,209.38,209.1,209.28,63700.0,169.7423,169.9371,169.7099,169.856,63700.0
2012-10-18 09:30:00,209.76,209.76,208.54,208.67,9500.0,170.2456,170.2456,169.2554,169.3609,9500.0
2012-10-18 09:40:00,208.98,209.77,208.85,209.67,7200.0,169.6125,170.2537,169.507,170.1725,7200.0
2012-10-18 09:50:00,209.54,210.15,209.37,210.02,7200.0,170.067,170.5621,169.929,170.4566,7200.0
2012-10-18 10:00:00,210.14,210.35,209.64,209.78,9200.0,170.554,170.7244,170.1482,170.2618,9200.0
2012-10-18 10:10:00,209.77,210.13,209.2,209.51,45900.0,170.2537,170.5459,169.791,170.0426,45900.0
2012-10-18 10:20:00,209.51,209.64,209.18,209.35,44200.0,170.0426,170.1482,169.7748,169.9128,44200.0
2012-10-18 10:30:00,209.35,210.2,209.3,210.01,14600.0,169.9128,170.6027,169.8722,170.4485,14600.0
2012-10-18 10:40:00,210.06,210.06,209.79,210.0,6400.0,170.489,170.489,170.2699,170.4403,6400.0
2012-10-18 10:50:00,209.9,210.19,209.86,210.05,4300.0,170.3592,170.5946,170.3267,170.4809,4300.0
2012-10-18 11:00:00,210.08,210.42,210.0,210.08,7400.0,170.5053,170.7812,170.4403,170.5053,7400.0
2012-10-18 11:10:00,210.09,210.28,209.95,209.95,9100.0,170.5134,170.6676,170.3998,170.3998,9100.0
2012-10-18 11:20:00,210.0,210.24,209.95,210.09,8300.0,170.4403,170.6351,170.3998,170.5134,8300.0
2012-10-18 11:30:00,210.09,210.34,210.09,210.25,5400.0,170.5134,170.7163,170.5134,170.6432,5400.0
2012-10-18 11:40:00,210.29,210.39,210.0,210.07,5000.0,170.6757,170.7569,170.4403,170.4972,5000.0
2012-10-18 11:50:00,210.18,210.68,210.09,210.58,3700.0,170.5864,170.9922,170.5134,170.9111,3700.0
2012-10-18 12:00:00,210.55,210.63,210.19,210.48,7500.0,170.8867,170.9517,170.5946,170.8299,7500.0
2012-10-18 12:10:00,210.48,210.48,210.27,210.31,2600.0,170.8299,170.8299,170.6595,170.6919,2600.0
2012-10-18 12:20:00,210.24,210.24,209.84,210.08,31600.0,170.6351,170.6351,170.3105,170.5053,31600.0
2012-10-18 12:30:00,210.08,210.19,209.87,210.14,9200.0,170.5053,170.5946,170.3348,170.554,9200.0
2012-10-18 12:40:00,210.05,210.2,209.9,210.15,5400.0,170.4809,170.6027,170.3592,170.5621,5400.0
2012-10-18 12:50:00,210.07,210.11,209.72,209.83,4500.0,170.4972,170.5296,170.2131,170.3024,4500.0
2012-10-18 13:00:00,209.85,210.13,209.78,209.83,4900.0,170.3186,170.5459,170.2618,170.3024,4900.0
2012-10-18 13:10:00,209.81,209.81,209.44,209.65,1600.0,170.2861,170.2861,169.9858,170.1563,1600.0
2012-10-18 13:20:00,209.71,209.8,209.62,209.7,42000.0,170.205,170.278,170.1319,170.1969,42000.0
2012-10-18 13:30:00,209.7,209.82,209.4,209.4,6400.0,170.1969,170.2943,169.9534,169.9534,6400.0
2012-10-18 13:40:00,209.34,209.52,209.0,209.1,15600.0,169.9047,170.0508,169.6287,169.7099,15600.0
2012-10-18 13:50:00,209.0,209.18,208.75,209.12,43800.0,169.6287,169.7748,169.4258,169.7261,43800.0
2012-10-18 14:00:00,209.12,209.27,208.85,209.06,40400.0,169.7261,169.8479,169.507,169.6774,40400.0
2012-10-18 14:10:00,209.03,209.1,208.54,208.93,34600.0,169.6531,169.7099,169.2554,169.5719,34600.0
2012-10-18 14:20:00,208.77,209.07,208.67,209.0,16200.0,169.442,169.6855,169.3609,169.6287,16200.0
2012-10-18 14:30:00,209.0,209.14,208.71,208.99,19000.0,169.6287,169.7423,169.3934,169.6206,19000.0
2012-10-18 14:40:00,208.94,209.16,208.7,209.01,167500.0,169.58,169.7586,169.3852,169.6368,167500.0
2012-10-18 14:50:00,208.98,209.11,208.72,208.98,30000.0,169.6125,169.718,169.4015,169.6125,30000.0
2012-10-18 15:00:00,208.99,208.99,208.39,208.73,22500.0,169.6206,169.6206,169.1336,169.4096,22500.0
2012-10-18 15:10:00,208.73,209.04,208.66,208.91,9000.0,169.4096,169.6612,169.3528,169.5557,9000.0
2012-10-18 15:20:00,209.02,209.39,208.88,209.24,17600.0,169.645,169.9453,169.5313,169.8235,17600.0
2012-10-18 15:30:00,209.29,209.6,209.16,209.48,21200.0,169.8641,170.1157,169.7586,170.0183,21200.0
2012-10-18 15:40:00,209.49,209.62,209.42,209.53,23400.0,170.0264,170.1319,169.9696,170.0589,23400.0
2012-10-18 15:50:00,209.56,209.66,209.39,209.51,44000.0,170.0832,170.1644,169.9453,170.0426,44000.0
2012-10-19 09:30:00,209.44,209.69,208.64,208.67,52800.0,169.9858,170.1887,169.3365,169.3609,52800.0
2012-10-19 09:40:00,208.78,209.36,208.19,209.36,11900.0,169.4502,169.9209,168.9713,169.9209,11900.0
2012-10-19 09:50:00,209.27,209.57,208.63,209.45,8300.0,169.8479,170.0913,169.3284,169.994,8300.0
2012-10-19 10:00:00,209.36,210.02,209.2,209.83,13500.0,169.9209,170.4566,169.791,170.3024,13500.0
2012-10-19 10:10:00,209.93,210.28,209.84,209.97,9500.0,170.3835,170.6676,170.3105,170.416,9500.0
2012-10-19 10:20:00,209.93,210.13,209.93,210.0,9400.0,170.3835,170.5459,170.3835,170.4403,9400.0
2012-10-19 10:30:00,209.97,210.15,209.51,209.67,12500.0,170.416,170.5621,170.0426,170.1725,12500.0
2012-10-19 10:40:00,209.64,209.89,209.33,209.6,7300.0,170.1482,170.3511,169.8966,170.1157,7300.0
2012-10-19 10:50:00,209.66,209.71,208.97,208.97,12100.0,170.1644,170.205,169.6044,169.6044,12100.0
2012-10-19 11:00:00,209.08,209.08,207.99,208.26,22900.0,169.6937,169.6937,168.809,169.0281,22900.0
2012-10-19 11:10:00,208.26,208.68,208.03,208.35,18500.0,169.0281,169.369,168.8415,169.1012,18500.0
2012-10-19 11:20:00,208.28,208.69,208.15,208.41,12400.0,169.0444,169.3771,168.9388,169.1499,12400.0
2012-10-19 11:30:00,208.31,208.36,207.93,208.36,13700.0,169.0687,169.1093,168.7603,169.1093,13700.0
2012-10-19 11:40:00,208.32,208.33,207.94,208.02,7500.0,169.0768,169.0849,168.7684,168.8333,7500.0
2012-10-19 11:50:00,208.04,208.09,207.71,208.06,7900.0,168.8496,168.8901,168.5817,168.8658,7900.0
2012-10-19 12:00:00,208.06,208.1,207.8,207.8,8500.0,168.8658,168.8983,168.6548,168.6548,8500.0
2012-10-19 12:10:00,207.78,207.78,206.84,206.95,9000.0,168.6385,168.6385,167.8756,167.9649,9000.0
2012-10-19 12:20:00,207.0,207.39,206.98,207.08,14600.0,168.0055,168.322,167.9892,168.0704,14600.0
2012-10-19 12:30:00,207.13,207.46,207.13,207.27,5700.0,168.111,168.3788,168.111,168.2246,5700.0
2012-10-19 12:40:00,207.29,207.29,207.09,207.19,5400.0,168.2409,168.2409,168.0785,168.1597,5400.0
2012-10-19 12:50:00,207.21,207.23,207.03,207.08,5700.0,168.1759,168.1922,168.0298,168.0704,5700.0
2012-10-19 13:00:00,207.06,207.09,206.86,207.04,10600.0,168.0542,168.0785,167.8919,168.0379,10600.0
2012-10-19 13:10:00,207.04,207.07,206.93,206.93,9600.0,168.0379,168.0623,167.9487,167.9487,9600.0
2012-10-19 13:20:00,206.88,206.89,206.49,206.49,15400.0,167.9081,167.9162,167.5916,167.5916,15400.0
2012-10-19 13:30:00,206.5,206.57,206.21,206.48,19300.0,167.5997,167.6565,167.3643,167.5834,19300.0
2012-10-19 13:40:00,206.42,206.61,206.06,206.09,11600.0,167.5347,167.6889,167.2426,167.2669,11600.0
2012-10-19 13:50:00,206.2,206.2,205.53,206.05,13900.0,167.3562,167.3562,166.8124,167.2344,13900.0
2012-10-19 14:00:00,206.01,206.02,205.86,205.93,12900.0,167.202,167.2101,167.0802,167.137,12900.0
2012-10-19 14:10:00,205.91,206.08,205.86,206.05,14600.0,167.1208,167.2588,167.0802,167.2344,14600.0
2012-10-19 14:20:00,206.02,206.46,206.0,206.46,38000.0,167.2101,167.5672,167.1939,167.5672,38000.0
2012-10-19 14:30:00,206.47,206.84,206.31,206.55,35600.0,167.5753,167.8756,167.4455,167.6403,35600.0
2012-10-19 14:40:00,206.55,206.68,206.45,206.68,16800.0,167.6403,167.7458,167.5591,167.7458,16800.0
2012-10-19 14:50:00,206.71,206.71,206.09,206.47,22400.0,167.7701,167.7701,167.2669,167.5753,22400.0
2012-10-19 15:00:00,206.45,206.47,206.0,206.01,20700.0,167.5591,167.5753,167.1939,167.202,20700.0
2012-10-19 15:10:00,206.03,206.16,205.86,206.05,12900.0,167.2182,167.3237,167.0802,167.2344,12900.0
2012-10-19 15:20:00,206.1,206.68,206.1,206.28,17400.0,167.275,167.7458,167.275,167.4211,17400.0
2012-10-19 15:30:00,206.3,206.71,206.14,206.6,22900.0,167.4373,167.7701,167.3075,167.6808,22900.0
2012-10-19 15:40:00,206.6,206.6,206.03,206.09,52400.0,167.6808,167.6808,167.2182,167.2669,52400.0
2012-10-19 15:50:00,206.08,206.36,205.73,205.79,88200.0,167.2588,167.486,166.9747,167.0234,88200.0
2012-10-22 09:30:00,200.47,205.6,200.47,204.79,33700.0,162.7056,166.8692,162.7056,166.2118,33700.0
2012-10-22 09:40:00,204.75,205.99,204.61,204.61,15500.0,166.1793,167.1857,166.0657,166.0657,15500.0
2012-10-22 09:50:00,204.8,206.18,204.75,206.0,22700.0,166.2199,167.34,166.1793,167.1939,22700.0
2012-10-22 10:00:00,206.0,206.66,205.77,206.66,36900.0,167.1939,167.7295,167.0072,167.7295,36900.0
2012-10-22 10:10:00,206.63,206.67,205.63,205.9,15900.0,167.7052,167.7376,166.8936,167.1127,15900.0
2012-10-22 10:20:00,205.83,206.41,205.83,206.05,5000.0,167.0559,167.5266,167.0559,167.2344,5000.0
2012-10-22 10:30:00,206.2,206.26,205.54,205.54,12500.0,167.3562,167.4049,166.8205,166.8205,12500.0
2012-10-22 10:40:00,205.54,205.54,205.22,205.46,10400.0,166.8205,166.8205,166.5608,166.7556,10400.0
2012-10-22 10:50:00,205.5,205.63,205.44,205.56,4900.0,166.7881,166.8936,166.7394,166.8367,4900.0
2012-10-22 11:00:00,205.58,206.1,205.36,205.99,9000.0,166.853,167.275,166.6744,167.1857,9000.0
2012-10-22 11:10:00,205.95,206.08,205.6,205.6,17900.0,167.1533,167.2588,166.8692,166.8692,17900.0
2012-10-22 11:20:00,205.5,205.65,205.29,205.6,13900.0,166.7881,166.9098,166.6176,166.8692,13900.0
2012-10-22 11:30:00,205.6,205.67,205.17,205.57,9400.0,166.8692,166.926,166.5202,166.8449,9400.0
2012-10-22 11:40:00,205.67,206.26,205.67,206.1,10700.0,166.926,167.4049,166.926,167.275,10700.0
2012-10-22 11:50:00,206.1,206.15,205.77,205.9,6000.0,167.275,167.3156,167.0072,167.1127,6000.0
2012-10-22 12:00:00,206.01,206.01,205.57,205.96,5400.0,167.202,167.202,166.8449,167.1614,5400.0
2012-10-22 12:10:00,205.88,205.98,205.61,205.69,7500.0,167.0965,167.1776,166.8773,166.9423,7500.0
2012-10-22 12:20:00,205.61,205.77,205.07,205.07,6700.0,166.8773,167.0072,166.4391,166.4391,6700.0
2012-10-22 12:30:00,205.15,205.28,204.71,204.88,12400.0,166.504,166.6095,166.1469,166.2848,12400.0
2012-10-22 12:40:00,204.83,205.24,204.83,205.1,6500.0,166.2443,166.577,166.2443,166.4634,6500.0
2012-10-22 12:50:00,205.22,205.55,205.04,205.35,7500.0,166.5608,166.8286,166.4147,166.6663,7500.0
2012-10-22 13:00:00,205.38,205.38,205.03,205.2,10600.0,166.6907,166.6907,166.4066,166.5446,10600.0
2012-10-22 13:10:00,205.07,205.18,204.76,205.18,5900.0,166.4391,166.5283,166.1875,166.5283,5900.0
2012-10-22 13:20:00,205.12,205.12,204.63,204.87,6600.0,166.4796,166.4796,166.0819,166.2767,6600.0
2012-10-22 13:30:00,204.9,205.09,204.73,204.73,4800.0,166.3011,166.4553,166.1631,166.1631,4800.0
2012-10-22 13:40:00,204.7,204.81,204.21,204.63,8200.0,166.1388,166.228,165.7411,166.0819,8200.0
2012-10-22 13:50:00,204.45,204.71,204.31,204.31,14800.0,165.9358,166.1469,165.8222,165.8222,14800.0
2012-10-22 14:00:00,204.34,204.55,204.32,204.32,5400.0,165.8466,166.017,165.8303,165.8303,5400.0
2012-10-22 14:10:00,204.32,204.88,204.32,204.67,5900.0,165.8303,166.2848,165.8303,166.1144,5900.0
2012-10-22 14:20:00,204.56,204.83,204.34,204.45,14900.0,166.0251,166.2443,165.8466,165.9358,14900.0
2012-10-22 14:30:00,204.47,204.67,204.33,204.36,3700.0,165.9521,166.1144,165.8385,165.8628,3700.0
2012-10-22 14:40:00,204.37,204.81,204.37,204.55,10400.0,165.8709,166.228,165.8709,166.017,10400.0
2012-10-22 14:50:00,204.54,204.69,204.39,204.59,10300.0,166.0089,166.1306,165.8872,166.0495,10300.0
2012-10-22 15:00:00,204.56,204.56,204.2,204.4,14200.0,166.0251,166.0251,165.7329,165.8953,14200.0
2012-10-22 15:10:00,204.49,204.86,204.49,204.66,10200.0,165.9683,166.2686,165.9683,166.1063,10200.0
2012-10-22 15:20:00,204.63,204.86,204.52,204.86,9900.0,166.0819,166.2686,165.9927,166.2686,9900.0
2012-10-22 15:30:00,204.86,205.06,204.51,204.7,14000.0,166.2686,166.4309,165.9845,166.1388,14000.0
2012-10-22 15:40:00,204.72,205.12,204.67,205.05,20600.0,166.155,166.4796,166.1144,166.4228,20600.0
2012-10-22 15:50:00,205.06,205.58,204.92,205.43,47200.0,166.4309,166.853,166.3173,166.7312,47200.0
2012-10-23 09:30:00,202.88,203.61,202.34,203.17,15100.0,164.6616,165.2541,164.2233,164.897,15100.0
2012-10-23 09:40:00,203.25,204.45,203.25,204.16,16400.0,164.9619,165.9358,164.9619,165.7005,16400.0
2012-10-23 09:50:00,204.12,205.52,203.8,205.52,19500.0,165.668,166.8043,165.4083,166.8043,19500.0
2012-10-23 10:00:00,205.51,206.2,205.0,205.03,6900.0,166.7962,167.3562,166.3822,166.4066,6900.0
2012-10-23 10:10:00,205.0,205.02,204.24,204.39,10200.0,166.3822,166.3985,165.7654,165.8872,10200.0
2012-10-23 10:20:00,204.46,204.85,204.12,204.46,11800.0,165.944,166.2605,165.668,165.944,11800.0
2012-10-23 10:30:00,204.33,204.33,203.76,204.0,92700.0,165.8385,165.8385,165.3758,165.5706,92700.0
2012-10-23 10:40:00,204.0,204.24,203.92,204.08,6700.0,165.5706,165.7654,165.5057,165.6355,6700.0
2012-10-23 10:50:00,204.07,204.35,203.79,204.35,5600.0,165.6274,165.8547,165.4002,165.8547,5600.0
2012-10-23 11:00:00,204.35,204.42,203.86,203.95,11900.0,165.8547,165.9115,165.457,165.53,11900.0
2012-10-23 11:10:00,204.01,204.09,203.91,203.93,9300.0,165.5787,165.6437,165.4976,165.5138,9300.0
2012-10-23 11:20:00,203.94,204.23,203.88,204.1,5600.0,165.5219,165.7573,165.4732,165.6518,5600.0
2012-10-23 11:30:00,203.96,204.13,203.8,203.98,12200.0,165.5382,165.6761,165.4083,165.5544,12200.0
2012-10-23 11:40:00,203.97,204.2,203.83,204.2,5800.0,165.5463,165.7329,165.4326,165.7329,5800.0
2012-10-23 11:50:00,204.23,204.24,203.89,204.09,4000.0,165.7573,165.7654,165.4813,165.6437,4000.0
2012-10-23 12:00:00,204.09,204.09,203.63,203.87,7000.0,165.6437,165.6437,165.2703,165.4651,7000.0
2012-10-23 12:10:00,203.97,204.41,203.97,204.39,3100.0,165.5463,165.9034,165.5463,165.8872,3100.0
2012-10-23 12:20:00,204.23,204.31,204.09,204.12,1700.0,165.7573,165.8222,165.6437,165.668,1700.0
2012-10-23 12:30:00,204.15,204.35,204.13,204.21,3100.0,165.6924,165.8547,165.6761,165.7411,3100.0
2012-10-23 12:40:00,204.21,204.44,204.11,204.38,3200.0,165.7411,165.9277,165.6599,165.879,3200.0
2012-10-23 12:50:00,204.36,204.36,204.1,204.13,1600.0,165.8628,165.8628,165.6518,165.6761,1600.0
2012-10-23 13:00:00,204.33,204.33,204.23,204.28,2000.0,165.8385,165.8385,165.7573,165.7979,2000.0
2012-10-23 13:10:00,204.38,204.53,204.0,204.0,5000.0,165.879,166.0008,165.5706,165.5706,5000.0
2012-10-23 13:20:00,204.1,204.5,204.1,204.49,4600.0,165.6518,165.9764,165.6518,165.9683,4600.0
2012-10-23 13:30:00,204.45,204.77,204.45,204.65,2500.0,165.9358,166.1956,165.9358,166.0982,2500.0
2012-10-23 13:40:00,204.65,204.72,204.29,204.29,7400.0,166.0982,166.155,165.806,165.806,7400.0
2012-10-23 13:50:00,204.33,204.63,204.27,204.46,6400.0,165.8385,166.0819,165.7898,165.944,6400.0
2012-10-23 14:00:00,204.43,204.74,204.27,204.53,6700.0,165.9196,166.1712,165.7898,166.0008,6700.0
2012-10-23 14:10:00,204.47,204.59,204.15,204.37,12500.0,165.9521,166.0495,165.6924,165.8709,12500.0
2012-10-23 14:20:00,204.4,204.48,204.2,204.31,13600.0,165.8953,165.9602,165.7329,165.8222,13600.0
2012-10-23 14:30:00,204.35,204.86,204.25,204.77,7600.0,165.8547,166.2686,165.7735,166.1956,7600.0
2012-10-23 14:40:00,204.78,204.84,204.52,204.55,29100.0,166.2037,166.2524,165.9927,166.017,29100.0
2012-10-23 14:50:00,204.55,204.59,204.36,204.48,12000.0,166.017,166.0495,165.8628,165.9602,12000.0
2012-10-23 15:00:00,204.57,204.74,204.22,204.29,16400.0,166.0332,166.1712,165.7492,165.806,16400.0
2012-10-23 15:10:00,204.23,204.46,204.04,204.4,20000.0,165.7573,165.944,165.6031,165.8953,20000.0
2012-10-23 15:20:00,204.43,204.81,204.07,204.1,15400.0,165.9196,166.228,165.6274,165.6518,15400.0
2012-10-23 15:30:00,204.11,204.31,204.0,204.08,17000.0,165.6599,165.8222,165.5706,165.6355,17000.0
2012-10-23 15:40:00,204.0,204.28,203.82,204.09,17400.0,165.5706,165.7979,165.4245,165.6437,17400.0
2012-10-23 15:50:00,204.15,204.41,204.01,204.22,28600.0,165.6924,165.9034,165.5787,165.7492,28600.0
2012-10-24 09:30:00,204.95,206.16,204.53,204.53,15800.0,166.3417,167.3237,166.0008,166.0008,15800.0
2012-10-24 09:40:00,204.49,204.5,203.06,203.35,10800.0,165.9683,165.9764,164.8077,165.0431,10800.0
2012-10-24 09:50:00,203.25,204.15,203.25,204.15,4100.0,164.9619,165.6924,164.9619,165.6924,4100.0
2012-10-24 10:00:00,204.31,204.31,203.39,203.51,6500.0,165.8222,165.8222,165.0755,165.1729,6500.0
2012-10-24 10:10:00,203.54,204.23,203.54,203.81,8600.0,165.1973,165.7573,165.1973,165.4164,8600.0
2012-10-24 10:20:00,203.88,204.05,203.52,203.52,7300.0,165.4732,165.6112,165.181,165.181,7300.0
2012-10-24 10:30:00,203.52,204.26,203.52,204.08,5000.0,165.181,165.7816,165.181,165.6355,5000.0
2012-10-24 10:40:00,204.04,204.04,203.31,203.31,6700.0,165.6031,165.6031,165.0106,165.0106,6700.0
2012-10-24 10:50:00,203.35,203.48,203.16,203.17,8000.0,165.0431,165.1486,164.8889,164.897,8000.0
2012-10-24 11:00:00,203.1,203.28,203.03,203.05,9000.0,164.8402,164.9863,164.7833,164.7996,9000.0
2012-10-24 11:10:00,203.08,203.11,202.73,202.83,5300.0,164.8239,164.8483,164.5399,164.621,5300.0
2012-10-24 11:20:00,202.71,202.8,202.58,202.71,7800.0,164.5236,164.5967,164.4181,164.5236,7800.0
2012-10-24 11:30:00,202.81,202.81,202.29,202.44,10600.0,164.6048,164.6048,164.1827,164.3045,10600.0
2012-10-24 11:40:00,202.44,202.7,202.06,202.21,12800.0,164.3045,164.5155,163.9961,164.1178,12800.0
2012-10-24 11:50:00,202.21,202.62,202.18,202.38,4800.0,164.1178,164.4506,164.0935,164.2558,4800.0
2012-10-24 12:00:00,202.36,202.65,202.04,202.15,10000.0,164.2396,164.4749,163.9798,164.0691,10000.0
2012-10-24 12:10:00,202.13,202.65,202.06,202.15,12300.0,164.0529,164.4749,163.9961,164.0691,12300.0
2012-10-24 12:20:00,202.15,202.32,201.99,202.0,21600.0,164.0691,164.2071,163.9393,163.9474,21600.0
2012-10-24 12:30:00,202.03,202.42,201.99,202.36,14900.0,163.9717,164.2883,163.9393,164.2396,14900.0
2012-10-24 12:40:00,202.3,202.56,202.28,202.35,6600.0,164.1909,164.4019,164.1746,164.2314,6600.0
2012-10-24 12:50:00,202.4,202.45,201.59,201.91,14200.0,164.272,164.3126,163.6146,163.8743,14200.0
2012-10-24 13:00:00,201.8,202.03,201.58,201.63,8100.0,163.7851,163.9717,163.6065,163.6471,8100.0
2012-10-24 13:10:00,201.64,202.01,201.52,201.87,14100.0,163.6552,163.9555,163.5578,163.8419,14100.0
2012-10-24 13:20:00,201.79,201.83,201.57,201.64,12000.0,163.7769,163.8094,163.5984,163.6552,12000.0
2012-10-24 13:30:00,201.61,201.75,201.41,201.62,14600.0,163.6308,163.7445,163.4685,163.639,14600.0
2012-10-24 13:40:00,201.6,201.64,201.24,201.27,11800.0,163.6227,163.6552,163.3305,163.3549,11800.0
2012-10-24 13:50:00,201.26,201.52,201.21,201.45,18100.0,163.3468,163.5578,163.3062,163.501,18100.0
2012-10-24 14:00:00,201.35,201.45,201.14,201.39,15200.0,163.4198,163.501,163.2494,163.4523,15200.0
2012-10-24 14:10:00,201.43,201.43,200.89,201.36,11900.0,163.4848,163.4848,163.0465,163.4279,11900.0
2012-10-24 14:20:00,201.14,201.56,200.95,201.17,16100.0,163.2494,163.5903,163.0952,163.2737,16100.0
2012-10-24 14:30:00,201.2,201.44,200.72,200.83,13800.0,163.2981,163.4929,162.9085,162.9978,13800.0
2012-10-24 14:40:00,200.82,200.87,200.55,200.87,17400.0,162.9897,163.0302,162.7705,163.0302,17400.0
2012-10-24 14:50:00,200.94,201.03,200.33,200.33,16800.0,163.0871,163.1601,162.592,162.592,16800.0
2012-10-24 15:00:00,200.25,200.5,200.05,200.21,27000.0,162.527,162.7299,162.3647,162.4946,27000.0
2012-10-24 15:10:00,200.12,200.37,199.93,200.23,26400.0,162.4215,162.6244,162.2673,162.5108,26400.0
2012-10-24 15:20:00,200.31,200.31,199.91,200.04,24300.0,162.5757,162.5757,162.2511,162.3566,24300.0
2012-10-24 15:30:00,200.15,200.25,199.41,199.41,47600.0,162.4459,162.527,161.8453,161.8453,47600.0
2012-10-24 15:40:00,199.42,199.42,199.06,199.2,53300.0,161.8534,161.8534,161.5612,161.6748,53300.0
2012-10-24 15:50:00,199.24,199.38,198.94,199.38,86600.0,161.7073,161.8209,161.4638,161.8209,86600.0
2012-10-25 09:30:00,200.85,202.11,200.38,200.52,20500.0,163.014,164.0367,162.6326,162.7462,20500.0
2012-10-25 09:40:00,200.5,200.57,199.5,200.4,74500.0,162.7299,162.7868,161.9183,162.6488,74500.0
2012-10-25 09:50:00,200.38,200.91,199.83,200.26,19500.0,162.6326,163.0627,162.1862,162.5352,19500.0
2012-10-25 10:00:00,200.25,200.32,199.86,199.87,17200.0,162.527,162.5839,162.2105,162.2186,17200.0
2012-10-25 10:10:00,199.92,200.65,199.88,200.19,10000.0,162.2592,162.8517,162.2267,162.4783,10000.0
2012-10-25 10:20:00,200.6,200.95,200.39,200.5,8100.0,162.8111,163.0952,162.6407,162.7299,8100.0
2012-10-25 10:30:00,200.51,200.51,199.62,199.62,4800.0,162.7381,162.7381,162.0157,162.0157,4800.0
2012-10-25 10:40:00,199.81,199.88,199.38,199.48,7600.0,162.1699,162.2267,161.8209,161.9021,7600.0
2012-10-25 10:50:00,199.47,199.83,198.73,198.77,74500.0,161.894,162.1862,161.2934,161.3258,74500.0
2012-10-25 11:00:00,198.84,199.21,198.76,198.98,24100.0,161.3827,161.683,161.3177,161.4963,24100.0
2012-10-25 11:10:00,199.0,199.46,199.0,199.3,14000.0,161.5125,161.8859,161.5125,161.756,14000.0
2012-10-25 11:20:00,199.33,199.41,199.02,199.05,8600.0,161.7804,161.8453,161.5287,161.5531,8600.0
2012-10-25 11:30:00,199.16,199.53,199.03,199.03,4600.0,161.6424,161.9427,161.5369,161.5369,4600.0
2012-10-25 11:40:00,198.96,199.2,198.63,198.88,4400.0,161.4801,161.6748,161.2122,161.4151,4400.0
2012-10-25 11:50:00,198.77,199.21,198.72,199.21,6500.0,161.3258,161.683,161.2853,161.683,6500.0
2012-10-25 12:00:00,199.3,199.3,199.0,199.0,5000.0,161.756,161.756,161.5125,161.5125,5000.0
2012-10-25 12:10:00,199.22,199.25,199.0,199.14,4500.0,161.6911,161.7154,161.5125,161.6261,4500.0
2012-10-25 12:20:00,199.15,199.45,199.15,199.45,4400.0,161.6343,161.8777,161.6343,161.8777,4400.0
2012-10-25 12:30:00,199.38,199.58,199.05,199.58,5100.0,161.8209,161.9833,161.5531,161.9833,5100.0
2012-10-25 12:40:00,199.53,199.53,199.19,199.48,5500.0,161.9427,161.9427,161.6667,161.9021,5500.0
2012-10-25 12:50:00,199.5,199.72,199.04,199.64,9300.0,161.9183,162.0969,161.545,162.032,9300.0
2012-10-25 13:00:00,199.59,199.84,199.3,199.38,10000.0,161.9914,162.1943,161.756,161.8209,10000.0
2012-10-25 13:10:00,199.38,199.51,199.08,199.11,10400.0,161.8209,161.9264,161.5774,161.6018,10400.0
2012-10-25 13:20:00,199.15,199.62,199.08,199.51,11700.0,161.6343,162.0157,161.5774,161.9264,11700.0
2012-10-25 13:30:00,199.49,199.5,198.99,198.99,11600.0,161.9102,161.9183,161.5044,161.5044,11600.0
2012-10-25 13:40:00,198.99,199.25,198.95,199.13,15600.0,161.5044,161.7154,161.4719,161.618,15600.0
2012-10-25 13:50:00,199.18,199.26,198.98,199.01,16600.0,161.6586,161.7235,161.4963,161.5206,16600.0
2012-10-25 14:00:00,199.03,199.31,198.96,198.99,11800.0,161.5369,161.7641,161.4801,161.5044,11800.0
2012-10-25 14:10:00,199.06,199.26,198.78,198.91,17700.0,161.5612,161.7235,161.334,161.4395,17700.0
2012-10-25 14:20:00,198.92,199.11,198.77,198.81,12800.0,161.4476,161.6018,161.3258,161.3583,12800.0
2012-10-25 14:30:00,198.79,199.21,198.79,199.21,6200.0,161.3421,161.683,161.3421,161.683,6200.0
2012-10-25 14:40:00,199.28,199.48,199.25,199.3,16800.0,161.7398,161.9021,161.7154,161.756,16800.0
2012-10-25 14:50:00,199.37,199.41,199.06,199.24,10000.0,161.8128,161.8453,161.5612,161.7073,10000.0
2012-10-25 15:00:00,199.2,199.65,199.18,199.22,10500.0,161.6748,162.0401,161.6586,161.6911,10500.0
2012-10-25 15:10:00,199.29,199.63,199.2,199.32,15500.0,161.7479,162.0238,161.6748,161.7722,15500.0
2012-10-25 15:20:00,199.39,199.4,199.03,199.38,15800.0,161.829,161.8372,161.5369,161.8209,15800.0
2012-10-25 15:30:00,199.36,199.44,199.09,199.33,16400.0,161.8047,161.8696,161.5856,161.7804,16400.0
2012-10-25 15:40:00,199.39,199.68,199.16,199.33,21400.0,161.829,162.0644,161.6424,161.7804,21400.0
2012-10-25 15:50:00,199.36,199.67,199.33,199.67,39500.0,161.8047,162.0563,161.7804,162.0563,39500.0
2012-10-26 09:30:00,199.96,200.0,198.9,198.95,30900.0,162.2917,162.3241,161.4314,161.4719,30900.0
2012-10-26 09:40:00,198.98,199.2,198.73,198.81,20900.0,161.4963,161.6748,161.2934,161.3583,20900.0
2012-10-26 09:50:00,198.91,199.04,198.0,198.0,20800.0,161.4395,161.545,160.7009,160.7009,20800.0
2012-10-26 10:00:00,198.04,198.49,197.82,197.9,34400.0,160.7334,161.0986,160.5548,160.6197,34400.0
2012-10-26 10:10:00,197.92,198.34,197.82,197.91,27900.0,160.636,160.9768,160.5548,160.6278,27900.0
2012-10-26 10:20:00,197.89,197.9,197.1,197.68,12600.0,160.6116,160.6197,159.9704,160.4412,12600.0
2012-10-26 10:30:00,197.54,197.85,197.29,197.54,15900.0,160.3275,160.5792,160.1246,160.3275,15900.0
2012-10-26 10:40:00,197.55,198.2,197.48,197.64,21500.0,160.3357,160.8632,160.2789,160.4087,21500.0
2012-10-26 10:50:00,197.63,197.94,197.3,197.94,6600.0,160.4006,160.6522,160.1328,160.6522,6600.0
2012-10-26 11:00:00,197.95,197.95,197.39,197.48,9600.0,160.6603,160.6603,160.2058,160.2789,9600.0
2012-10-26 11:10:00,197.4,197.86,197.4,197.82,10800.0,160.2139,160.5873,160.2139,160.5548,10800.0
2012-10-26 11:20:00,197.75,197.75,197.5,197.56,3400.0,160.498,160.498,160.2951,160.3438,3400.0
2012-10-26 11:30:00,197.56,197.92,197.56,197.78,9600.0,160.3438,160.636,160.3438,160.5223,9600.0
2012-10-26 11:40:00,197.81,197.87,197.47,197.5,6000.0,160.5467,160.5954,160.2707,160.2951,6000.0
2012-10-26 11:50:00,197.44,197.6,197.21,197.27,12300.0,160.2464,160.3762,160.0597,160.1084,12300.0
2012-10-26 12:00:00,197.23,197.23,196.55,196.62,15300.0,160.0759,160.0759,159.524,159.5809,15300.0
2012-10-26 12:10:00,196.69,196.83,196.5,196.55,10800.0,159.6377,159.7513,159.4835,159.524,10800.0
2012-10-26 12:20:00,196.51,197.03,196.24,197.01,14800.0,159.4916,159.9136,159.2724,159.8974,14800.0
2012-10-26 12:30:00,196.91,196.91,196.2,196.49,6800.0,159.8162,159.8162,159.24,159.4753,6800.0
2012-10-26 12:40:00,196.47,196.81,196.44,196.57,5000.0,159.4591,159.7351,159.4348,159.5403,5000.0
2012-10-26 12:50:00,196.57,197.07,196.44,196.86,10600.0,159.5403,159.9461,159.4348,159.7756,10600.0
2012-10-26 13:00:00,196.93,197.0,196.45,196.54,9600.0,159.8325,159.8893,159.4429,159.5159,9600.0
2012-10-26 13:10:00,196.69,196.69,196.43,196.49,12100.0,159.6377,159.6377,159.4267,159.4753,12100.0
2012-10-26 13:20:00,196.61,196.63,196.34,196.63,11400.0,159.5727,159.589,159.3536,159.589,11400.0
2012-10-26 13:30:00,196.62,197.13,196.51,196.92,27300.0,159.5809,159.9948,159.4916,159.8243,27300.0
2012-10-26 13:40:00,196.92,197.1,196.83,196.92,15400.0,159.8243,159.9704,159.7513,159.8243,15400.0
2012-10-26 13:50:00,196.98,197.38,196.87,197.06,11800.0,159.873,160.1977,159.7838,159.938,11800.0
2012-10-26 14:00:00,197.13,197.27,196.91,196.98,14600.0,159.9948,160.1084,159.8162,159.873,14600.0
2012-10-26 14:10:00,196.92,197.0,196.72,196.79,16500.0,159.8243,159.8893,159.662,159.7188,16500.0
2012-10-26 14:20:00,196.78,197.41,196.71,197.25,88200.0,159.7107,160.222,159.6539,160.0922,88200.0
2012-10-26 14:30:00,197.19,197.35,196.79,196.81,23200.0,160.0435,160.1733,159.7188,159.7351,23200.0
2012-10-26 14:40:00,196.84,197.25,196.84,197.09,68800.0,159.7594,160.0922,159.7594,159.9623,68800.0
2012-10-26 14:50:00,197.1,197.45,196.91,196.97,30600.0,159.9704,160.2545,159.8162,159.8649,30600.0
2012-10-26 15:00:00,196.97,197.21,196.93,197.19,22700.0,159.8649,160.0597,159.8325,160.0435,22700.0
2012-10-26 15:10:00,197.18,197.53,196.96,197.13,25000.0,160.0354,160.3194,159.8568,159.9948,25000.0
2012-10-26 15:20:00,197.06,197.92,196.96,197.92,112800.0,159.938,160.636,159.8568,160.636,112800.0
2012-10-26 15:30:00,198.01,198.15,197.39,197.39,25900.0,160.709,160.8226,160.2058,160.2058,25900.0
2012-10-26 15:40:00,197.46,198.19,197.44,197.47,33500.0,160.2626,160.8551,160.2464,160.2707,33500.0
2012-10-26 15:50:00,197.43,197.85,197.34,197.49,44400.0,160.2383,160.5792,160.1652,160.287,44400.0
2012-10-31 09:30:00,200.94,206.0,199.96,204.75,47600.0,163.0871,167.1939,162.2917,166.1793,47600.0
2012-10-31 09:40:00,204.73,204.92,202.97,204.68,62900.0,166.1631,166.3173,164.7346,166.1225,62900.0
2012-10-31 09:50:00,204.98,205.4,203.89,204.67,40900.0,166.366,166.7069,165.4813,166.1144,40900.0
2012-10-31 10:00:00,204.62,204.73,202.27,202.27,21400.0,166.0738,166.1631,164.1665,164.1665,21400.0
2012-10-31 10:10:00,202.25,202.88,201.41,201.71,32100.0,164.1503,164.6616,163.4685,163.712,32100.0
2012-10-31 10:20:00,201.77,202.73,201.77,202.27,16000.0,163.7607,164.5399,163.7607,164.1665,16000.0
2012-10-31 10:30:00,202.22,202.22,201.52,201.62,20500.0,164.1259,164.1259,163.5578,163.639,20500.0
2012-10-31 10:40:00,201.68,201.68,200.28,200.44,9500.0,163.6877,163.6877,162.5514,162.6812,9500.0
2012-10-31 10:50:00,200.44,200.44,199.88,199.97,16600.0,162.6812,162.6812,162.2267,162.2998,16600.0
2012-10-31 11:00:00,200.04,200.9,199.61,200.23,25600.0,162.3566,163.0546,162.0076,162.5108,25600.0
2012-10-31 11:10:00,200.24,201.16,200.24,201.16,11200.0,162.5189,163.2656,162.5189,163.2656,11200.0
2012-10-31 11:20:00,201.16,201.18,200.55,200.83,8400.0,163.2656,163.2818,162.7705,162.9978,8400.0
2012-10-31 11:30:00,200.84,201.38,200.84,201.11,12100.0,163.0059,163.4442,163.0059,163.225,12100.0
2012-10-31 11:40:00,201.12,201.38,201.04,201.04,2900.0,163.2332,163.4442,163.1682,163.1682,2900.0
2012-10-31 11:50:00,201.07,201.88,201.04,201.22,18800.0,163.1926,163.85,163.1682,163.3143,18800.0
2012-10-31 12:00:00,201.1,201.36,200.74,200.97,19800.0,163.2169,163.4279,162.9247,163.1114,19800.0
2012-10-31 12:10:00,200.91,201.41,200.82,201.27,8200.0,163.0627,163.4685,162.9897,163.3549,8200.0
2012-10-31 12:20:00,201.21,201.35,200.81,200.86,9700.0,163.3062,163.4198,162.9815,163.0221,9700.0
2012-10-31 12:30:00,200.81,201.14,200.41,200.78,7700.0,162.9815,163.2494,162.6569,162.9572,7700.0
2012-10-31 12:40:00,200.77,200.87,200.0,200.07,28100.0,162.9491,163.0302,162.3241,162.381,28100.0
2012-10-31 12:50:00,200.01,200.64,199.99,200.64,12700.0,162.3323,162.8436,162.316,162.8436,12700.0
2012-10-31 13:00:00,200.67,200.67,200.37,200.48,4200.0,162.8679,162.8679,162.6244,162.7137,4200.0
2012-10-31 13:10:00,200.72,200.88,200.63,200.79,4500.0,162.9085,163.0384,162.8355,162.9653,4500.0
2012-10-31 13:20:00,200.82,201.93,200.82,201.57,56200.0,162.9897,163.8906,162.9897,163.5984,56200.0
2012-10-31 13:30:00,201.54,202.23,201.48,202.05,10000.0,163.574,164.1341,163.5253,163.988,10000.0
2012-10-31 13:40:00,202.0,202.25,202.0,202.08,5300.0,163.9474,164.1503,163.9474,164.0123,5300.0
2012-10-31 13:50:00,202.09,202.31,201.75,201.97,18900.0,164.0204,164.199,163.7445,163.923,18900.0
2012-10-31 14:00:00,201.88,201.98,201.35,201.58,19200.0,163.85,163.9311,163.4198,163.6065,19200.0
2012-10-31 14:10:00,201.65,202.45,201.35,202.39,8100.0,163.6633,164.3126,163.4198,164.2639,8100.0
2012-10-31 14:20:00,202.47,202.82,202.2,202.49,17400.0,164.3288,164.6129,164.1097,164.3451,17400.0
2012-10-31 14:30:00,202.43,202.53,202.06,202.3,14300.0,164.2964,164.3775,163.9961,164.1909,14300.0
2012-10-31 14:40:00,202.33,202.55,202.16,202.5,6000.0,164.2152,164.3938,164.0772,164.3532,6000.0
2012-10-31 14:50:00,202.47,202.52,201.81,201.81,8900.0,164.3288,164.3694,163.7932,163.7932,8900.0
2012-10-31 15:00:00,201.94,202.64,201.69,202.64,15200.0,163.8987,164.4668,163.6958,164.4668,15200.0
2012-10-31 15:10:00,202.57,202.99,202.32,202.92,13800.0,164.41,164.7509,164.2071,164.6941,13800.0
2012-10-31 15:20:00,202.93,203.01,202.51,202.84,29500.0,164.7022,164.7671,164.3613,164.6291,29500.0
2012-10-31 15:30:00,202.8,202.8,202.25,202.59,10700.0,164.5967,164.5967,164.1503,164.4262,10700.0
2012-10-31 15:40:00,202.58,202.58,201.75,201.98,15800.0,164.4181,164.4181,163.7445,163.9311,15800.0
2012-10-31 15:50:00,201.92,202.58,201.16,201.47,101800.0,163.8824,164.4181,163.2656,163.5172,101800.0
2012-11-01 09:30:00,201.83,204.58,200.98,202.41,44700.0,163.8094,166.0414,163.1195,164.2801,44700.0
2012-11-01 09:40:00,202.38,202.42,201.38,201.6,26000.0,164.2558,164.2883,163.4442,163.6227,26000.0
2012-11-01 09:50:00,201.54,202.48,201.4,201.7,30200.0,163.574,164.337,163.4604,163.7039,30200.0
2012-11-01 10:00:00,201.66,202.68,201.51,202.25,51200.0,163.6714,164.4993,163.5497,164.1503,51200.0
2012-11-01 10:10:00,202.25,202.33,201.36,201.52,28000.0,164.1503,164.2152,163.4279,163.5578,28000.0
2012-11-01 10:20:00,201.59,201.99,201.22,201.23,35900.0,163.6146,163.9393,163.3143,163.3224,35900.0
2012-11-01 10:30:00,201.3,201.97,201.3,201.97,62100.0,163.3792,163.923,163.3792,163.923,62100.0
2012-11-01 10:40:00,201.99,202.43,201.99,202.29,6000.0,163.9393,164.2964,163.9393,164.1827,6000.0
2012-11-01 10:50:00,202.23,202.82,202.05,202.36,62200.0,164.1341,164.6129,163.988,164.2396,62200.0
2012-11-01 11:00:00,202.4,202.86,202.17,202.86,7000.0,164.272,164.6454,164.0854,164.6454,7000.0
2012-11-01 11:10:00,202.83,202.88,202.18,202.4,10600.0,164.621,164.6616,164.0935,164.272,10600.0
2012-11-01 11:20:00,202.4,203.03,202.32,202.9,13600.0,164.272,164.7833,164.2071,164.6778,13600.0
2012-11-01 11:30:00,202.9,202.9,202.47,202.51,6600.0,164.6778,164.6778,164.3288,164.3613,6600.0
2012-11-01 11:40:00,202.41,202.9,202.23,202.9,6000.0,164.2801,164.6778,164.1341,164.6778,6000.0
2012-11-01 11:50:00,202.99,203.0,202.54,202.59,4900.0,164.7509,164.759,164.3857,164.4262,4900.0
2012-11-01 12:00:00,202.61,202.72,202.38,202.38,10600.0,164.4425,164.5317,164.2558,164.2558,10600.0
2012-11-01 12:10:00,202.38,202.52,202.06,202.13,7000.0,164.2558,164.3694,163.9961,164.0529,7000.0
2012-11-01 12:20:00,202.14,202.18,201.89,202.03,3800.0,164.061,164.0935,163.8581,163.9717,3800.0
2012-11-01 12:30:00,202.06,202.2,201.78,201.97,4700.0,163.9961,164.1097,163.7688,163.923,4700.0
2012-11-01 12:40:00,201.99,202.35,201.99,202.2,4500.0,163.9393,164.2314,163.9393,164.1097,4500.0
2012-11-01 12:50:00,202.28,202.28,202.09,202.09,4600.0,164.1746,164.1746,164.0204,164.0204,4600.0
2012-11-01 13:00:00,202.07,202.19,201.87,202.08,8900.0,164.0042,164.1016,163.8419,164.0123,8900.0
2012-11-01 13:10:00,202.1,202.1,201.72,201.76,6200.0,164.0285,164.0285,163.7201,163.7526,6200.0
2012-11-01 13:20:00,201.9,202.0,201.38,201.53,10600.0,163.8662,163.9474,163.4442,163.5659,10600.0
2012-11-01 13:30:00,201.61,201.68,201.16,201.62,8300.0,163.6308,163.6877,163.2656,163.639,8300.0
2012-11-01 13:40:00,201.56,201.69,201.46,201.5,2800.0,163.5903,163.6958,163.5091,163.5416,2800.0
2012-11-01 13:50:00,201.51,201.82,201.18,201.24,11900.0,163.5497,163.8013,163.2818,163.3305,11900.0
2012-11-01 14:00:00,201.18,201.55,200.87,201.18,14000.0,163.2818,163.5821,163.0302,163.2818,14000.0
2012-11-01 14:10:00,201.17,201.54,201.17,201.26,6900.0,163.2737,163.574,163.2737,163.3468,6900.0
2012-11-01 14:20:00,201.2,201.48,200.88,200.95,11500.0,163.2981,163.5253,163.0384,163.0952,11500.0
2012-11-01 14:30:00,200.95,201.28,200.79,201.02,23900.0,163.0952,163.363,162.9653,163.152,23900.0
2012-11-01 14:40:00,201.03,201.18,200.42,200.98,14400.0,163.1601,163.2818,162.665,163.1195,14400.0
2012-11-01 14:50:00,200.97,201.51,200.97,201.24,29300.0,163.1114,163.5497,163.1114,163.3305,29300.0
2012-11-01 15:00:00,201.29,201.49,201.16,201.25,20700.0,163.3711,163.5335,163.2656,163.3387,20700.0
2012-11-01 15:10:00,201.2,201.3,200.79,200.79,21700.0,163.2981,163.3792,162.9653,162.9653,21700.0
2012-11-01 15:20:00,200.8,200.92,200.46,200.71,20700.0,162.9734,163.0708,162.6975,162.9004,20700.0
2012-11-01 15:30:00,200.7,200.94,200.39,200.45,22400.0,162.8923,163.0871,162.6407,162.6894,22400.0
2012-11-01 15:40:00,200.44,200.79,200.35,200.69,34000.0,162.6812,162.9653,162.6082,162.8842,34000.0
2012-11-01 15:50:00,200.68,200.86,200.52,200.53,57600.0,162.876,163.0221,162.7462,162.7543,57600.0
2012-11-02 09:30:00,201.53,204.0,200.88,202.39,31000.0,163.5659,165.5706,163.0384,164.2639,31000.0
2012-11-02 09:40:00,202.48,202.77,202.0,202.33,11200.0,164.337,164.5723,163.9474,164.2152,11200.0
2012-11-02 09:50:00,202.63,203.03,201.95,202.77,9100.0,164.4587,164.7833,163.9068,164.5723,9100.0
2012-11-02 10:00:00,202.65,202.76,201.68,202.14,6700.0,164.4749,164.5642,163.6877,164.061,6700.0
2012-11-02 10:10:00,202.2,202.71,202.03,202.16,11300.0,164.1097,164.5236,163.9717,164.0772,11300.0
2012-11-02 10:20:00,202.16,202.31,201.04,201.12,13500.0,164.0772,164.199,163.1682,163.2332,13500.0
2012-11-02 10:30:00,201.24,202.25,201.05,201.88,31000.0,163.3305,164.1503,163.1763,163.85,31000.0
2012-11-02 10:40:00,201.84,202.36,201.84,202.36,25500.0,163.8175,164.2396,163.8175,164.2396,25500.0
2012-11-02 10:50:00,202.37,202.99,202.31,202.31,10300.0,164.2477,164.7509,164.199,164.199,10300.0
2012-11-02 11:00:00,202.27,202.46,202.02,202.35,5500.0,164.1665,164.3207,163.9636,164.2314,5500.0
2012-11-02 11:10:00,202.39,202.39,201.53,201.55,8400.0,164.2639,164.2639,163.5659,163.5821,8400.0
2012-11-02 11:20:00,201.55,201.81,201.26,201.45,6100.0,163.5821,163.7932,163.3468,163.501,6100.0
2012-11-02 11:30:00,201.43,202.19,201.22,202.19,4200.0,163.4848,164.1016,163.3143,164.1016,4200.0
2012-11-02 11:40:00,202.1,202.49,202.09,202.26,20100.0,164.0285,164.3451,164.0204,164.1584,20100.0
2012-11-02 11:50:00,202.26,202.55,202.26,202.39,9800.0,164.1584,164.3938,164.1584,164.2639,9800.0
2012-11-02 12:00:00,202.45,202.55,202.25,202.3,6200.0,164.3126,164.3938,164.1503,164.1909,6200.0
2012-11-02 12:10:00,202.29,202.69,202.26,202.69,9000.0,164.1827,164.5074,164.1584,164.5074,9000.0
2012-11-02 12:20:00,202.63,202.73,202.57,202.68,10500.0,164.4587,164.5399,164.41,164.4993,10500.0
2012-11-02 12:30:00,202.65,203.04,202.6,202.98,7400.0,164.4749,164.7915,164.4344,164.7428,7400.0
2012-11-02 12:40:00,202.97,203.07,202.78,202.87,7600.0,164.7346,164.8158,164.5804,164.6535,7600.0
2012-11-02 12:50:00,202.9,203.0,202.71,202.99,9800.0,164.6778,164.759,164.5236,164.7509,9800.0
2012-11-02 13:00:00,203.0,203.35,202.98,203.09,10200.0,164.759,165.0431,164.7428,164.832,10200.0
2012-11-02 13:10:00,203.09,203.23,202.7,203.0,6400.0,164.832,164.9457,164.5155,164.759,6400.0
2012-11-02 13:20:00,202.97,203.01,202.74,203.01,6700.0,164.7346,164.7671,164.548,164.7671,6700.0
2012-11-02 13:30:00,202.97,202.97,202.33,202.35,8400.0,164.7346,164.7346,164.2152,164.2314,8400.0
2012-11-02 13:40:00,202.36,202.95,202.36,202.92,1400.0,164.2396,164.7184,164.2396,164.6941,1400.0
2012-11-02 13:50:00,202.75,202.84,201.97,202.08,11700.0,164.5561,164.6291,163.923,164.0123,11700.0
2012-11-02 14:00:00,202.19,202.21,201.89,202.12,15700.0,164.1016,164.1178,163.8581,164.0448,15700.0
2012-11-02 14:10:00,202.02,202.13,201.99,202.12,5700.0,163.9636,164.0529,163.9393,164.0448,5700.0
2012-11-02 14:20:00,202.13,202.41,202.08,202.41,2200.0,164.0529,164.2801,164.0123,164.2801,2200.0
2012-11-02 14:30:00,202.21,202.52,201.96,202.0,17200.0,164.1178,164.3694,163.9149,163.9474,17200.0
2012-11-02 14:40:00,201.98,202.22,201.98,202.18,9900.0,163.9311,164.1259,163.9311,164.0935,9900.0
2012-11-02 14:50:00,202.22,202.22,202.01,202.06,4200.0,164.1259,164.1259,163.9555,163.9961,4200.0
2012-11-02 15:00:00,202.16,202.35,201.96,201.99,14100.0,164.0772,164.2314,163.9149,163.9393,14100.0
2012-11-02 15:10:00,201.99,202.12,201.68,201.87,12000.0,163.9393,164.0448,163.6877,163.8419,12000.0
2012-11-02 15:20:00,201.96,202.09,201.66,201.9,11400.0,163.9149,164.0204,163.6714,163.8662,11400.0
2012-11-02 15:30:00,201.87,201.96,201.23,201.24,28300.0,163.8419,163.9149,163.3224,163.3305,28300.0
2012-11-02 15:40:00,201.23,201.67,201.0,201.21,22200.0,163.3224,163.6795,163.1358,163.3062,22200.0
2012-11-02 15:50:00,201.08,201.44,200.98,201.06,32000.0,163.2007,163.4929,163.1195,163.1845,32000.0
2012-11-05 09:30:00,200.0,200.66,198.82,199.74,61100.0,162.3241,162.8598,161.3664,162.1131,61100.0
2012-11-05 09:40:00,199.74,200.75,199.44,200.73,48900.0,162.1131,162.9329,161.8696,162.9166,48900.0
2012-11-05 09:50:00,200.75,200.96,199.64,200.15,31600.0,162.9329,163.1033,162.032,162.4459,31600.0
2012-11-05 10:00:00,200.13,200.28,199.27,200.24,13000.0,162.4296,162.5514,161.7317,162.5189,13000.0
2012-11-05 10:10:00,200.19,200.3,199.86,200.14,10700.0,162.4783,162.5676,162.2105,162.4378,10700.0
2012-11-05 10:20:00,199.97,200.71,199.97,200.56,10100.0,162.2998,162.9004,162.2998,162.7786,10100.0
2012-11-05 10:30:00,200.52,201.46,200.36,201.24,25000.0,162.7462,163.5091,162.6163,163.3305,25000.0
2012-11-05 10:40:00,201.22,201.23,200.47,200.82,21400.0,163.3143,163.3224,162.7056,162.9897,21400.0
2012-11-05 10:50:00,200.82,201.15,200.7,201.15,9800.0,162.9897,163.2575,162.8923,163.2575,9800.0
2012-11-05 11:00:00,201.17,201.49,200.93,201.35,17200.0,163.2737,163.5335,163.0789,163.4198,17200.0
2012-11-05 11:10:00,201.44,201.63,201.03,201.44,29500.0,163.4929,163.6471,163.1601,163.4929,29500.0
2012-11-05 11:20:00,201.6,201.78,201.49,201.62,7500.0,163.6227,163.7688,163.5335,163.639,7500.0
2012-11-05 11:30:00,201.5,201.83,201.29,201.74,20400.0,163.5416,163.8094,163.3711,163.7364,20400.0
2012-11-05 11:40:00,201.71,201.98,201.63,201.69,7000.0,163.712,163.9311,163.6471,163.6958,7000.0
2012-11-05 11:50:00,201.67,202.0,201.33,201.99,6000.0,163.6795,163.9474,163.4036,163.9393,6000.0
2012-11-05 12:00:00,201.89,202.06,201.71,201.97,7100.0,163.8581,163.9961,163.712,163.923,7100.0
2012-11-05 12:10:00,201.95,202.1,201.8,202.0,28900.0,163.9068,164.0285,163.7851,163.9474,28900.0
2012-11-05 12:20:00,202.08,202.08,201.81,201.89,22600.0,164.0123,164.0123,163.7932,163.8581,22600.0
2012-11-05 12:30:00,201.83,202.02,201.5,201.95,10000.0,163.8094,163.9636,163.5416,163.9068,10000.0
2012-11-05 12:40:00,201.89,202.08,201.74,202.03,5500.0,163.8581,164.0123,163.7364,163.9717,5500.0
2012-11-05 12:50:00,201.99,202.46,201.83,202.24,17900.0,163.9393,164.3207,163.8094,164.1422,17900.0
2012-11-05 13:00:00,202.3,202.46,202.22,202.3,15400.0,164.1909,164.3207,164.1259,164.1909,15400.0
2012-11-05 13:10:00,202.31,202.5,201.97,202.11,12100.0,164.199,164.3532,163.923,164.0367,12100.0
2012-11-05 13:20:00,202.06,202.11,201.85,202.01,9600.0,163.9961,164.0367,163.8256,163.9555,9600.0
2012-11-05 13:30:00,202.01,202.1,201.93,201.96,8800.0,163.9555,164.0285,163.8906,163.9149,8800.0
2012-11-05 13:40:00,202.05,202.07,201.92,202.0,13200.0,163.988,164.0042,163.8824,163.9474,13200.0
2012-11-05 13:50:00,202.01,202.47,201.99,202.27,16100.0,163.9555,164.3288,163.9393,164.1665,16100.0
2012-11-05 14:00:00,202.28,202.48,202.06,202.07,12900.0,164.1746,164.337,163.9961,164.0042,12900.0
2012-11-05 14:10:00,202.14,202.25,202.0,202.12,5300.0,164.061,164.1503,163.9474,164.0448,5300.0
2012-11-05 14:20:00,202.12,202.17,201.98,202.11,5200.0,164.0448,164.0854,163.9311,164.0367,5200.0
2012-11-05 14:30:00,202.19,202.34,201.87,201.87,19100.0,164.1016,164.2233,163.8419,163.8419,19100.0
2012-11-05 14:40:00,201.89,202.2,201.89,202.19,8600.0,163.8581,164.1097,163.8581,164.1016,8600.0
2012-11-05 14:50:00,202.25,202.38,202.02,202.07,9400.0,164.1503,164.2558,163.9636,164.0042,9400.0
2012-11-05 15:00:00,202.1,202.37,202.0,202.37,11700.0,164.0285,164.2477,163.9474,164.2477,11700.0
2012-11-05 15:10:00,202.31,202.38,201.94,202.1,20600.0,164.199,164.2558,163.8987,164.0285,20600.0
2012-11-05 15:20:00,202.04,202.55,202.0,202.55,14500.0,163.9798,164.3938,163.9474,164.3938,14500.0
2012-11-05 15:30:00,202.54,202.54,201.99,202.31,17200.0,164.3857,164.3857,163.9393,164.199,17200.0
2012-11-05 15:40:00,202.3,202.75,202.21,202.58,24200.0,164.1909,164.5561,164.1178,164.4181,24200.0
2012-11-05 15:50:00,202.52,202.78,202.49,202.5,30200.0,164.3694,164.5804,164.3451,164.3532,30200.0
2012-11-06 09:30:00,200.76,203.41,199.84,202.49,14000.0,162.941,165.0918,162.1943,164.3451,14000.0
2012-11-06 09:40:00,202.84,202.84,201.83,202.17,24000.0,164.6291,164.6291,163.8094,164.0854,24000.0
2012-11-06 09:50:00,202.17,202.58,201.4,201.97,17800.0,164.0854,164.4181,163.4604,163.923,17800.0
2012-11-06 10:00:00,202.23,202.84,202.23,202.34,12800.0,164.1341,164.6291,164.1341,164.2233,12800.0
2012-11-06 10:10:00,202.34,202.62,202.34,202.49,9500.0,164.2233,164.4506,164.2233,164.3451,9500.0
2012-11-06 10:20:00,202.46,202.78,202.0,202.52,23200.0,164.3207,164.5804,163.9474,164.3694,23200.0
2012-11-06 10:30:00,202.49,202.86,202.36,202.74,9900.0,164.3451,164.6454,164.2396,164.548,9900.0
2012-11-06 10:40:00,202.67,203.08,202.67,202.77,17200.0,164.4912,164.8239,164.4912,164.5723,17200.0
2012-11-06 10:50:00,202.71,202.83,202.48,202.54,67700.0,164.5236,164.621,164.337,164.3857,67700.0
2012-11-06 11:00:00,202.54,203.63,202.54,203.63,8200.0,164.3857,165.2703,164.3857,165.2703,8200.0
2012-11-06 11:10:00,203.47,204.4,203.47,203.85,44000.0,165.1405,165.8953,165.1405,165.4489,44000.0
2012-11-06 11:20:00,203.85,204.04,203.28,203.44,16300.0,165.4489,165.6031,164.9863,165.1161,16300.0
2012-11-06 11:30:00,203.38,203.94,203.14,203.73,21000.0,165.0674,165.5219,164.8726,165.3515,21000.0
2012-11-06 11:40:00,203.79,203.92,203.33,203.55,41200.0,165.4002,165.5057,165.0268,165.2054,41200.0
2012-11-06 11:50:00,203.55,203.59,202.9,203.02,58900.0,165.2054,165.2379,164.6778,164.7752,58900.0
2012-11-06 12:00:00,202.9,203.93,202.89,203.91,28500.0,164.6778,165.5138,164.6697,165.4976,28500.0
2012-11-06 12:10:00,203.86,204.25,203.48,204.13,36500.0,165.457,165.7735,165.1486,165.6761,36500.0
2012-11-06 12:20:00,204.13,204.22,203.81,204.11,38300.0,165.6761,165.7492,165.4164,165.6599,38300.0
2012-11-06 12:30:00,204.17,204.24,204.0,204.09,19500.0,165.7086,165.7654,165.5706,165.6437,19500.0
2012-11-06 12:40:00,204.0,204.19,203.76,204.0,8200.0,165.5706,165.7248,165.3758,165.5706,8200.0
2012-11-06 12:50:00,204.07,204.41,203.82,204.05,14300.0,165.6274,165.9034,165.4245,165.6112,14300.0
2012-11-06 13:00:00,204.14,204.25,203.85,204.0,7500.0,165.6842,165.7735,165.4489,165.5706,7500.0
2012-11-06 13:10:00,204.02,204.15,203.56,203.94,17200.0,165.5869,165.6924,165.2135,165.5219,17200.0
2012-11-06 13:20:00,204.0,204.13,203.92,204.0,5300.0,165.5706,165.6761,165.5057,165.5706,5300.0
2012-11-06 13:30:00,203.96,204.05,203.9,204.01,10200.0,165.5382,165.6112,165.4895,165.5787,10200.0
2012-11-06 13:40:00,204.0,204.08,203.95,204.02,4900.0,165.5706,165.6355,165.53,165.5869,4900.0
2012-11-06 13:50:00,204.03,204.12,203.89,203.98,14000.0,165.595,165.668,165.4813,165.5544,14000.0
2012-11-06 14:00:00,203.9,204.14,203.79,203.84,4600.0,165.4895,165.6842,165.4002,165.4408,4600.0
2012-11-06 14:10:00,203.78,204.13,203.78,203.99,17100.0,165.3921,165.6761,165.3921,165.5625,17100.0
2012-11-06 14:20:00,204.03,204.04,203.91,204.01,9000.0,165.595,165.6031,165.4976,165.5787,9000.0
2012-11-06 14:30:00,204.0,204.16,203.97,204.1,30400.0,165.5706,165.7005,165.5463,165.6518,30400.0
2012-11-06 14:40:00,204.09,204.15,203.81,203.86,26100.0,165.6437,165.6924,165.4164,165.457,26100.0
2012-11-06 14:50:00,203.83,203.9,203.53,203.79,9500.0,165.4326,165.4895,165.1892,165.4002,9500.0
2012-11-06 15:00:00,203.79,203.99,203.43,203.52,37600.0,165.4002,165.5625,165.108,165.181,37600.0
2012-11-06 15:10:00,203.49,203.64,203.32,203.61,4900.0,165.1567,165.2784,165.0187,165.2541,4900.0
2012-11-06 15:20:00,203.56,203.76,203.31,203.52,13600.0,165.2135,165.3758,165.0106,165.181,13600.0
2012-11-06 15:30:00,203.48,203.66,203.2,203.53,19400.0,165.1486,165.2947,164.9213,165.1892,19400.0
2012-11-06 15:40:00,203.55,203.65,203.14,203.31,13600.0,165.2054,165.2866,164.8726,165.0106,13600.0
2012-11-06 15:50:00,203.47,203.47,202.9,203.1,48300.0,165.1405,165.1405,164.6778,164.8402,48300.0
2012-11-07 09:30:00,200.93,203.8,199.26,200.11,14900.0,163.7364,166.0751,162.3755,163.0682,14900.0
2012-11-07 09:40:00,200.11,201.44,200.11,201.28,15100.0,163.0682,164.152,163.0682,164.0216,15100.0
2012-11-07 09:50:00,201.17,201.86,200.73,200.8,24500.0,163.932,164.4942,163.5734,163.6305,24500.0
2012-11-07 10:00:00,200.8,200.87,200.15,200.26,8500.0,163.6305,163.6875,163.1008,163.1904,8500.0
2012-11-07 10:10:00,200.41,200.69,199.71,199.97,4500.0,163.3126,163.5408,162.7422,162.9541,4500.0
2012-11-07 10:20:00,199.96,200.44,199.9,200.16,7600.0,162.9459,163.3371,162.897,163.1089,7600.0
2012-11-07 10:30:00,200.1,200.74,200.09,200.52,7800.0,163.06,163.5816,163.0519,163.4023,7800.0
2012-11-07 10:40:00,200.34,200.66,200.25,200.46,14100.0,163.2556,163.5164,163.1823,163.3534,14100.0
2012-11-07 10:50:00,200.58,200.63,199.62,199.62,26200.0,163.4512,163.4919,162.6689,162.6689,26200.0
2012-11-07 11:00:00,199.57,200.01,199.36,199.49,6000.0,162.6281,162.9867,162.457,162.5629,6000.0
2012-11-07 11:10:00,199.47,199.62,199.38,199.44,8500.0,162.5466,162.6689,162.4733,162.5222,8500.0
2012-11-07 11:20:00,199.48,199.59,198.86,199.05,28900.0,162.5548,162.6444,162.0496,162.2044,28900.0
2012-11-07 11:30:00,199.02,199.02,198.47,198.85,5100.0,162.1799,162.1799,161.7318,162.0414,5100.0
2012-11-07 11:40:00,199.0,199.12,198.78,199.11,4900.0,162.1636,162.2614,161.9844,162.2533,4900.0
2012-11-07 11:50:00,199.02,199.31,198.85,199.16,3200.0,162.1799,162.4163,162.0414,162.294,3200.0
2012-11-07 12:00:00,198.98,199.19,198.84,198.93,6900.0,162.1473,162.3185,162.0333,162.1066,6900.0
2012-11-07 12:10:00,198.95,198.95,198.35,198.75,10800.0,162.1229,162.1229,161.634,161.9599,10800.0
2012-11-07 12:20:00,198.89,198.89,198.41,198.43,5000.0,162.074,162.074,161.6829,161.6992,5000.0
2012-11-07 12:30:00,198.43,198.84,198.28,198.61,6800.0,161.6992,162.0333,161.5769,161.8458,6800.0
2012-11-07 12:40:00,198.54,198.89,198.28,198.66,5100.0,161.7888,162.074,161.5769,161.8866,5100.0
2012-11-07 12:50:00,198.63,198.68,198.39,198.55,3200.0,161.8621,161.9029,161.6666,161.7969,3200.0
2012-11-07 13:00:00,198.53,199.19,198.53,199.03,7000.0,161.7806,162.3185,161.7806,162.1881,7000.0
2012-11-07 13:10:00,199.34,199.34,198.79,199.0,12800.0,162.4407,162.4407,161.9925,162.1636,12800.0
2012-11-07 13:20:00,198.87,199.5,198.87,199.32,6600.0,162.0577,162.5711,162.0577,162.4244,6600.0
2012-11-07 13:30:00,199.25,199.93,199.25,199.75,11200.0,162.3674,162.9215,162.3674,162.7748,11200.0
2012-11-07 13:40:00,199.78,199.83,199.46,199.71,5500.0,162.7993,162.84,162.5385,162.7422,5500.0
2012-11-07 13:50:00,199.72,200.01,199.41,199.58,8900.0,162.7504,162.9867,162.4978,162.6363,8900.0
2012-11-07 14:00:00,199.64,200.17,199.59,200.05,4000.0,162.6852,163.1171,162.6444,163.0193,4000.0
2012-11-07 14:10:00,199.99,200.06,199.46,199.61,8000.0,162.9704,163.0274,162.5385,162.6607,8000.0
2012-11-07 14:20:00,199.64,200.13,199.56,199.78,7100.0,162.6852,163.0845,162.62,162.7993,7100.0
2012-11-07 14:30:00,199.77,199.77,199.01,199.1,18200.0,162.7911,162.7911,162.1718,162.2451,18200.0
2012-11-07 14:40:00,199.14,199.25,198.78,198.78,4600.0,162.2777,162.3674,161.9844,161.9844,4600.0
2012-11-07 14:50:00,198.92,199.34,198.71,199.16,7800.0,162.0985,162.4407,161.9273,162.294,7800.0
2012-11-07 15:00:00,199.04,199.21,198.64,198.71,5500.0,162.1962,162.3348,161.8703,161.9273,5500.0
2012-11-07 15:10:00,198.82,199.3,198.82,199.02,11800.0,162.017,162.4081,162.017,162.1799,11800.0
2012-11-07 15:20:00,199.02,199.54,199.02,199.49,7500.0,162.1799,162.6037,162.1799,162.5629,7500.0
2012-11-07 15:30:00,199.39,199.85,199.24,199.5,20000.0,162.4815,162.8563,162.3592,162.5711,20000.0
2012-11-07 15:40:00,199.55,199.81,199.19,199.2,15800.0,162.6118,162.8237,162.3185,162.3266,15800.0
2012-11-07 15:50:00,199.19,199.75,198.49,198.49,43100.0,162.3185,162.7748,161.748,161.748,43100.0
2012-11-08 09:30:00,198.38,199.35,198.19,198.19,4400.0,161.6584,162.4489,161.5036,161.5036,4400.0
2012-11-08 09:40:00,198.58,199.41,198.58,199.16,2300.0,161.8214,162.4978,161.8214,162.294,2300.0
2012-11-08 09:50:00,199.16,199.41,198.09,198.09,2900.0,162.294,162.4978,161.4221,161.4221,2900.0
2012-11-08 10:00:00,198.05,198.22,197.59,197.95,11100.0,161.3895,161.528,161.0146,161.308,11100.0
2012-11-08 10:10:00,198.0,198.0,197.8,197.87,9500.0,161.3488,161.3488,161.1858,161.2428,9500.0
2012-11-08 10:20:00,198.05,198.05,197.21,197.21,3400.0,161.3895,161.3895,160.705,160.705,3400.0
2012-11-08 10:30:00,197.36,197.78,197.27,197.43,5500.0,160.8272,161.1695,160.7539,160.8843,5500.0
2012-11-08 10:40:00,197.42,197.54,196.92,197.06,10100.0,160.8761,160.9739,160.4687,160.5828,10100.0
2012-11-08 10:50:00,197.26,197.61,196.78,197.06,7400.0,160.7457,161.0309,160.3546,160.5828,7400.0
2012-11-08 11:00:00,197.17,197.4,196.91,197.4,3000.0,160.6724,160.8598,160.4605,160.8598,3000.0
2012-11-08 11:10:00,197.3,197.3,196.75,196.75,6600.0,160.7783,160.7783,160.3301,160.3301,6600.0
2012-11-08 11:20:00,196.71,196.73,196.0,196.37,24400.0,160.2975,160.3138,159.719,160.0205,24400.0
2012-11-08 11:30:00,196.81,196.81,196.16,196.35,7200.0,160.379,160.379,159.8493,160.0042,7200.0
2012-11-08 11:40:00,196.57,196.67,195.84,196.58,45200.0,160.1835,160.2649,159.5886,160.1916,45200.0
2012-11-08 11:50:00,196.65,197.53,196.28,197.45,36400.0,160.2486,160.9658,159.9471,160.9006,36400.0
2012-11-08 12:00:00,197.57,197.57,196.86,197.0,12600.0,160.9983,160.9983,160.4198,160.5339,12600.0
2012-11-08 12:10:00,196.92,196.95,196.06,196.24,27200.0,160.4687,160.4931,159.7679,159.9145,27200.0
2012-11-08 12:20:00,196.34,196.98,196.18,196.37,17100.0,159.996,160.5176,159.8656,160.0205,17100.0
2012-11-08 12:30:00,196.41,196.64,196.19,196.25,7400.0,160.0531,160.2405,159.8738,159.9227,7400.0
2012-11-08 12:40:00,196.39,196.53,196.03,196.18,2700.0,160.0368,160.1509,159.7434,159.8656,2700.0
2012-11-08 12:50:00,196.22,196.56,196.22,196.5,25200.0,159.8982,160.1753,159.8982,160.1264,25200.0
2012-11-08 13:00:00,196.5,196.5,196.02,196.2,4900.0,160.1264,160.1264,159.7353,159.8819,4900.0
2012-11-08 13:10:00,196.19,196.22,195.77,195.79,7900.0,159.8738,159.8982,159.5315,159.5478,7900.0
2012-11-08 13:20:00,195.76,195.89,195.02,195.24,13900.0,159.5234,159.6293,158.9204,159.0996,13900.0
2012-11-08 13:30:00,195.38,195.85,195.07,195.71,11000.0,159.2137,159.5967,158.9611,159.4826,11000.0
2012-11-08 13:40:00,195.7,196.04,195.33,195.99,10500.0,159.4745,159.7516,159.173,159.7108,10500.0
2012-11-08 13:50:00,195.99,196.29,195.71,196.08,7200.0,159.7108,159.9553,159.4826,159.7842,7200.0
2012-11-08 14:00:00,196.22,196.37,195.65,195.9,21500.0,159.8982,160.0205,159.4338,159.6375,21500.0
2012-11-08 14:10:00,195.94,196.47,195.94,196.24,11000.0,159.6701,160.102,159.6701,159.9145,11000.0
2012-11-08 14:20:00,196.24,196.28,195.9,196.28,4300.0,159.9145,159.9471,159.6375,159.9471,4300.0
2012-11-08 14:30:00,196.29,196.72,196.29,196.51,21200.0,159.9553,160.3057,159.9553,160.1346,21200.0
2012-11-08 14:40:00,196.61,196.68,196.35,196.48,2500.0,160.2161,160.2731,160.0042,160.1101,2500.0
2012-11-08 14:50:00,196.52,196.7,196.22,196.22,7600.0,160.1427,160.2894,159.8982,159.8982,7600.0
2012-11-08 15:00:00,196.37,196.56,196.04,196.09,8000.0,160.0205,160.1753,159.7516,159.7923,8000.0
2012-11-08 15:10:00,196.1,196.53,196.02,196.15,14500.0,159.8005,160.1509,159.7353,159.8412,14500.0
2012-11-08 15:20:00,196.13,196.37,195.85,196.04,13200.0,159.8249,160.0205,159.5967,159.7516,13200.0
2012-11-08 15:30:00,196.21,196.21,195.57,196.15,15900.0,159.8901,159.8901,159.3686,159.8412,15900.0
2012-11-08 15:40:00,196.15,196.18,195.72,195.72,29000.0,159.8412,159.8656,159.4908,159.4908,29000.0
2012-11-08 15:50:00,195.72,196.05,195.27,195.28,79700.0,159.4908,159.7597,159.1241,159.1322,79700.0
2012-11-09 09:30:00,195.68,197.12,195.0,195.01,22000.0,159.4582,160.6316,158.9041,158.9122,22000.0
2012-11-09 09:40:00,195.04,195.49,194.8,195.1,54000.0,158.9367,159.3034,158.7411,158.9856,54000.0
2012-11-09 09:50:00,195.13,195.47,194.63,194.75,21500.0,159.01,159.2871,158.6026,158.7004,21500.0
2012-11-09 10:00:00,195.1,195.92,194.79,195.65,28300.0,158.9856,159.6538,158.7329,159.4338,28300.0
2012-11-09 10:10:00,195.65,195.72,194.96,194.97,9500.0,159.4338,159.4908,158.8715,158.8796,9500.0
2012-11-09 10:20:00,195.0,195.37,195.0,195.3,25100.0,158.9041,159.2056,158.9041,159.1485,25100.0
2012-11-09 10:30:00,195.31,195.34,194.85,194.93,18200.0,159.1567,159.1811,158.7818,158.847,18200.0
2012-11-09 10:40:00,195.02,195.45,194.92,194.99,15300.0,158.9204,159.2708,158.8389,158.8959,15300.0
2012-11-09 10:50:00,195.02,196.0,194.98,195.53,13300.0,158.9204,159.719,158.8878,159.336,13300.0
2012-11-09 11:00:00,195.5,195.97,195.33,195.42,35600.0,159.3115,159.6945,159.173,159.2463,35600.0
2012-11-09 11:10:00,195.51,195.78,195.21,195.77,4500.0,159.3197,159.5397,159.0752,159.5315,4500.0
2012-11-09 11:20:00,195.62,195.62,194.85,195.46,7500.0,159.4093,159.4093,158.7818,159.2789,7500.0
2012-11-09 11:30:00,195.58,195.83,195.32,195.75,10700.0,159.3767,159.5804,159.1648,159.5152,10700.0
2012-11-09 11:40:00,195.75,195.75,195.13,195.2,23900.0,159.5152,159.5152,159.01,159.0671,23900.0
2012-11-09 11:50:00,195.25,195.63,194.83,195.21,55700.0,159.1078,159.4175,158.7655,159.0752,55700.0
2012-11-09 12:00:00,195.38,195.85,194.93,195.16,20200.0,159.2137,159.5967,158.847,159.0345,20200.0
2012-11-09 12:10:00,195.19,195.72,195.17,195.5,16000.0,159.0589,159.4908,159.0426,159.3115,16000.0
2012-11-09 12:20:00,195.58,195.76,195.32,195.66,10500.0,159.3767,159.5234,159.1648,159.4419,10500.0
2012-11-09 12:30:00,195.6,195.62,195.17,195.17,10300.0,159.393,159.4093,159.0426,159.0426,10300.0
2012-11-09 12:40:00,195.17,195.36,194.7,194.7,9400.0,159.0426,159.1974,158.6596,158.6596,9400.0
2012-11-09 12:50:00,194.9,195.16,194.79,194.81,11000.0,158.8226,159.0345,158.7329,158.7492,11000.0
2012-11-09 13:00:00,194.84,195.19,194.54,194.54,9400.0,158.7737,159.0589,158.5292,158.5292,9400.0
2012-11-09 13:10:00,194.6,194.99,194.2,194.74,26100.0,158.5781,158.8959,158.2522,158.6922,26100.0
2012-11-09 13:20:00,194.92,194.92,193.9,194.0,9100.0,158.8389,158.8389,158.0077,158.0892,9100.0
2012-11-09 13:30:00,194.11,194.33,193.75,193.97,21800.0,158.1788,158.3581,157.8855,158.0647,21800.0
2012-11-09 13:40:00,194.06,194.32,193.88,194.28,17400.0,158.1381,158.3499,157.9914,158.3174,17400.0
2012-11-09 13:50:00,194.32,194.57,193.31,193.54,50500.0,158.3499,158.5537,157.5269,157.7143,50500.0
2012-11-09 14:00:00,193.64,193.88,193.48,193.67,49300.0,157.7958,157.9914,157.6654,157.8203,49300.0
2012-11-09 14:10:00,193.67,193.67,192.91,193.05,45700.0,157.8203,157.8203,157.2009,157.315,45700.0
2012-11-09 14:20:00,193.15,193.29,192.83,193.15,50600.0,157.3965,157.5106,157.1358,157.3965,50600.0
2012-11-09 14:30:00,193.14,193.91,192.91,193.86,58400.0,157.3884,158.0158,157.2009,157.9751,58400.0
2012-11-09 14:40:00,193.9,193.91,192.99,193.25,74300.0,158.0077,158.0158,157.2661,157.478,74300.0
2012-11-09 14:50:00,193.2,194.22,193.2,194.22,36300.0,157.4373,158.2685,157.4373,158.2685,36300.0
2012-11-09 15:00:00,194.14,194.62,194.02,194.48,29300.0,158.2033,158.5944,158.1055,158.4803,29300.0
2012-11-09 15:10:00,194.53,194.77,194.28,194.64,27700.0,158.5211,158.7166,158.3174,158.6107,27700.0
2012-11-09 15:20:00,194.68,195.23,194.55,194.91,33400.0,158.6433,159.0915,158.5374,158.8307,33400.0
2012-11-09 15:30:00,195.02,195.06,194.17,194.53,39000.0,158.9204,158.953,158.2277,158.5211,39000.0
2012-11-09 15:40:00,194.5,195.23,194.5,195.09,38300.0,158.4966,159.0915,158.4966,158.9774,38300.0
2012-11-09 15:50:00,195.05,195.19,194.42,194.6,59300.0,158.9448,159.0589,158.4314,158.5781,59300.0
2012-11-12 09:30:00,192.67,195.73,192.67,193.04,22300.0,157.0054,159.4989,157.0054,157.3069,22300.0
2012-11-12 09:40:00,193.29,193.32,191.32,192.78,37500.0,157.5106,157.5351,155.9053,157.095,37500.0
2012-11-12 09:50:00,192.72,194.0,192.31,194.0,22600.0,157.0461,158.0892,156.712,158.0892,22600.0
2012-11-12 10:00:00,194.0,194.02,193.27,193.27,39200.0,158.0892,158.1055,157.4943,157.4943,39200.0
2012-11-12 10:10:00,193.13,193.4,192.82,193.2,51100.0,157.3802,157.6002,157.1276,157.4373,51100.0
2012-11-12 10:20:00,193.25,193.35,192.71,192.86,29500.0,157.478,157.5595,157.038,157.1602,29500.0
2012-11-12 10:30:00,192.9,193.14,192.76,192.84,13100.0,157.1928,157.3884,157.0787,157.1439,13100.0
2012-11-12 10:40:00,193.02,193.51,193.0,193.51,14000.0,157.2906,157.6899,157.2743,157.6899,14000.0
2012-11-12 10:50:00,193.56,193.79,193.2,193.5,16100.0,157.7306,157.9181,157.4373,157.6817,16100.0
2012-11-12 11:00:00,193.54,193.89,193.16,193.72,7600.0,157.7143,157.9995,157.4047,157.861,7600.0
2012-11-12 11:10:00,193.48,193.65,193.41,193.63,4200.0,157.6654,157.804,157.6084,157.7877,4200.0
2012-11-12 11:20:00,193.72,193.83,193.34,193.54,7500.0,157.861,157.9506,157.5514,157.7143,7500.0
2012-11-12 11:30:00,193.55,193.82,193.3,193.68,9800.0,157.7225,157.9425,157.5188,157.8284,9800.0
2012-11-12 11:40:00,193.65,193.79,193.48,193.66,12700.0,157.804,157.9181,157.6654,157.8121,12700.0
2012-11-12 11:50:00,193.66,193.92,193.55,193.68,11500.0,157.8121,158.024,157.7225,157.8284,11500.0
2012-11-12 12:00:00,193.72,193.97,193.68,193.75,9100.0,157.861,158.0647,157.8284,157.8855,9100.0
2012-11-12 12:10:00,193.94,194.01,193.72,193.89,17300.0,158.0403,158.0973,157.861,157.9995,17300.0
2012-11-12 12:20:00,193.89,193.99,193.73,193.94,10500.0,157.9995,158.081,157.8692,158.0403,10500.0
2012-11-12 12:30:00,194.0,194.01,193.76,193.82,10200.0,158.0892,158.0973,157.8936,157.9425,10200.0
2012-11-12 12:40:00,193.87,194.34,193.77,194.23,15100.0,157.9832,158.3662,157.9018,158.2766,15100.0
2012-11-12 12:50:00,194.4,194.75,194.26,194.56,10000.0,158.4151,158.7004,158.3011,158.5455,10000.0
2012-11-12 13:00:00,194.6,194.81,194.42,194.54,9400.0,158.5781,158.7492,158.4314,158.5292,9400.0
2012-11-12 13:10:00,194.66,195.11,194.48,194.99,13200.0,158.627,158.9937,158.4803,158.8959,13200.0
2012-11-12 13:20:00,195.0,195.18,194.78,194.84,8200.0,158.9041,159.0508,158.7248,158.7737,8200.0
2012-11-12 13:30:00,194.84,195.11,194.62,194.71,6400.0,158.7737,158.9937,158.5944,158.6678,6400.0
2012-11-12 13:40:00,194.76,194.86,194.41,194.58,10000.0,158.7085,158.79,158.4233,158.5618,10000.0
2012-11-12 13:50:00,194.65,194.87,194.35,194.84,19100.0,158.6189,158.7981,158.3744,158.7737,19100.0
2012-11-12 14:00:00,194.83,194.91,194.59,194.82,7900.0,158.7655,158.8307,158.57,158.7574,7900.0
2012-11-12 14:10:00,194.82,194.82,194.35,194.35,18200.0,158.7574,158.7574,158.3744,158.3744,18200.0
2012-11-12 14:20:00,194.42,194.61,194.19,194.23,26800.0,158.4314,158.5863,158.244,158.2766,26800.0
2012-11-12 14:30:00,194.23,194.24,194.0,194.04,26200.0,158.2766,158.2848,158.0892,158.1218,26200.0
2012-11-12 14:40:00,194.05,194.26,194.02,194.06,17300.0,158.1299,158.3011,158.1055,158.1381,17300.0
2012-11-12 14:50:00,194.07,194.3,193.98,194.2,33800.0,158.1462,158.3336,158.0729,158.2522,33800.0
2012-11-12 15:00:00,194.23,194.3,194.0,194.0,20700.0,158.2766,158.3336,158.0892,158.0892,20700.0
2012-11-12 15:10:00,194.0,194.07,193.71,193.74,19900.0,158.0892,158.1462,157.8529,157.8773,19900.0
2012-11-12 15:20:00,193.81,194.1,193.76,193.91,23600.0,157.9344,158.1707,157.8936,158.0158,23600.0
2012-11-12 15:30:00,193.88,194.04,193.54,193.78,42400.0,157.9914,158.1218,157.7143,157.9099,42400.0
2012-11-12 15:40:00,193.76,193.78,193.4,193.56,38400.0,157.8936,157.9099,157.6002,157.7306,38400.0
2012-11-12 15:50:00,193.56,193.63,193.36,193.44,48000.0,157.7306,157.7877,157.5676,157.6328,48000.0
2012-11-13 09:30:00,192.79,192.79,190.94,192.23,18800.0,157.1032,157.1032,155.5956,156.6468,18800.0
2012-11-13 09:40:00,192.19,193.2,191.66,192.85,80500.0,156.6142,157.4373,156.1823,157.1521,80500.0
2012-11-13 09:50:00,193.15,193.65,192.77,193.42,12200.0,157.3965,157.804,157.0869,157.6165,12200.0
2012-11-13 10:00:00,193.61,193.69,192.98,193.64,42600.0,157.7714,157.8366,157.258,157.7958,42600.0
2012-11-13 10:10:00,193.69,194.69,193.49,194.31,19200.0,157.8366,158.6515,157.6736,158.3418,19200.0
2012-11-13 10:20:00,194.26,194.52,194.1,194.11,11100.0,158.3011,158.5129,158.1707,158.1788,11100.0
2012-11-13 10:30:00,194.06,194.73,193.91,194.19,16200.0,158.1381,158.6841,158.0158,158.244,16200.0
2012-11-13 10:40:00,194.26,194.53,193.78,194.34,36300.0,158.3011,158.5211,157.9099,158.3662,36300.0
2012-11-13 10:50:00,194.37,195.02,194.22,194.88,12500.0,158.3907,158.9204,158.2685,158.8063,12500.0
2012-11-13 11:00:00,194.95,195.33,194.81,194.98,21000.0,158.8633,159.173,158.7492,158.8878,21000.0
2012-11-13 11:10:00,195.02,195.04,194.12,194.25,20400.0,158.9204,158.9367,158.187,158.2929,20400.0
2012-11-13 11:20:00,194.39,194.64,193.96,194.08,9700.0,158.407,158.6107,158.0566,158.1544,9700.0
2012-11-13 11:30:00,194.05,194.29,193.64,193.94,20000.0,158.1299,158.3255,157.7958,158.0403,20000.0
2012-11-13 11:40:00,193.94,194.03,193.52,193.62,21100.0,158.0403,158.1136,157.698,157.7795,21100.0
2012-11-13 11:50:00,193.63,194.34,193.57,194.17,48800.0,157.7877,158.3662,157.7388,158.2277,48800.0
2012-11-13 12:00:00,194.32,194.37,193.21,193.21,50700.0,158.3499,158.3907,157.4454,157.4454,50700.0
2012-11-13 12:10:00,193.22,193.64,193.02,193.32,24700.0,157.4536,157.7958,157.2906,157.5351,24700.0
2012-11-13 12:20:00,193.39,193.89,193.34,193.34,18400.0,157.5921,157.9995,157.5514,157.5514,18400.0
2012-11-13 12:30:00,193.35,193.46,193.08,193.42,12200.0,157.5595,157.6491,157.3395,157.6165,12200.0
2012-11-13 12:40:00,193.4,193.44,192.83,193.24,13000.0,157.6002,157.6328,157.1358,157.4699,13000.0
2012-11-13 12:50:00,193.16,193.32,193.07,193.27,4300.0,157.4047,157.5351,157.3313,157.4943,4300.0
2012-11-13 13:00:00,193.34,193.51,193.24,193.5,18400.0,157.5514,157.6899,157.4699,157.6817,18400.0
2012-11-13 13:10:00,193.5,193.84,193.42,193.67,36100.0,157.6817,157.9588,157.6165,157.8203,36100.0
2012-11-13 13:20:00,193.71,193.73,193.49,193.58,4200.0,157.8529,157.8692,157.6736,157.7469,4200.0
2012-11-13 13:30:00,193.58,193.82,193.3,193.3,10900.0,157.7469,157.9425,157.5188,157.5188,10900.0
2012-11-13 13:40:00,193.29,193.59,193.22,193.39,7300.0,157.5106,157.7551,157.4536,157.5921,7300.0
2012-11-13 13:50:00,193.42,193.73,193.23,193.73,5400.0,157.6165,157.8692,157.4617,157.8692,5400.0
2012-11-13 14:00:00,193.7,193.91,193.22,193.5,10200.0,157.8447,158.0158,157.4536,157.6817,10200.0
2012-11-13 14:10:00,193.52,193.62,193.22,193.47,7700.0,157.698,157.7795,157.4536,157.6573,7700.0
2012-11-13 14:20:00,193.45,193.6,192.98,193.1,15800.0,157.641,157.7632,157.258,157.3558,15800.0
2012-11-13 14:30:00,193.09,193.38,192.93,193.29,35100.0,157.3476,157.5839,157.2172,157.5106,35100.0
2012-11-13 14:40:00,193.38,193.45,193.13,193.34,11700.0,157.5839,157.641,157.3802,157.5514,11700.0
2012-11-13 14:50:00,193.4,193.57,193.14,193.42,19700.0,157.6002,157.7388,157.3884,157.6165,19700.0
2012-11-13 15:00:00,193.4,193.62,193.29,193.34,20800.0,157.6002,157.7795,157.5106,157.5514,20800.0
2012-11-13 15:10:00,193.35,193.61,193.29,193.56,32400.0,157.5595,157.7714,157.5106,157.7306,32400.0
2012-11-13 15:20:00,193.63,193.65,193.07,193.07,25800.0,157.7877,157.804,157.3313,157.3313,25800.0
2012-11-13 15:30:00,193.11,193.5,192.97,193.2,37800.0,157.3639,157.6817,157.2498,157.4373,37800.0
2012-11-13 15:40:00,193.21,193.25,192.6,192.75,54800.0,157.4454,157.478,156.9483,157.0706,54800.0
2012-11-13 15:50:00,192.7,192.75,192.09,192.47,83000.0,157.0298,157.0706,156.5327,156.8424,83000.0
2012-11-14 09:30:00,192.96,192.96,191.3,191.8,20900.0,157.2417,157.2417,155.889,156.2964,20900.0
2012-11-14 09:40:00,191.78,192.12,191.15,191.76,20300.0,156.2801,156.5572,155.7667,156.2638,20300.0
2012-11-14 09:50:00,191.77,192.19,191.11,191.5,13600.0,156.272,156.6142,155.7341,156.0519,13600.0
2012-11-14 10:00:00,191.49,191.93,191.42,191.88,12300.0,156.0438,156.4024,155.9868,156.3616,12300.0
2012-11-14 10:10:00,191.94,191.94,191.19,191.36,16700.0,156.4105,156.4105,155.7993,155.9379,16700.0
2012-11-14 10:20:00,191.45,191.52,190.17,190.81,44100.0,156.0112,156.0682,154.9681,155.4897,44100.0
2012-11-14 10:30:00,190.84,190.91,190.21,190.88,23500.0,155.5141,155.5712,155.0007,155.5467,23500.0
2012-11-14 10:40:00,190.87,190.9,189.44,189.54,23800.0,155.5386,155.563,154.3733,154.4548,23800.0
2012-11-14 10:50:00,189.48,190.0,189.31,189.54,31500.0,154.4059,154.8296,154.2673,154.4548,31500.0
2012-11-14 11:00:00,189.55,190.0,189.31,189.87,19800.0,154.4629,154.8296,154.2673,154.7237,19800.0
2012-11-14 11:10:00,190.0,190.43,189.83,190.43,17600.0,154.8296,155.18,154.6911,155.18,17600.0
2012-11-14 11:20:00,190.29,190.71,190.03,190.16,11000.0,155.0659,155.4082,154.8541,154.96,11000.0
2012-11-14 11:30:00,190.23,190.37,189.97,190.1,8000.0,155.017,155.1311,154.8052,154.9111,8000.0
2012-11-14 11:40:00,190.23,190.41,190.03,190.08,10900.0,155.017,155.1637,154.8541,154.8948,10900.0
2012-11-14 11:50:00,190.14,190.25,189.94,190.18,18400.0,154.9437,155.0333,154.7807,154.9763,18400.0
2012-11-14 12:00:00,190.18,190.22,189.91,189.91,12800.0,154.9763,155.0089,154.7563,154.7563,12800.0
2012-11-14 12:10:00,189.87,190.17,189.65,189.98,11100.0,154.7237,154.9681,154.5444,154.8133,11100.0
2012-11-14 12:20:00,189.92,190.26,189.7,190.07,15400.0,154.7644,155.0415,154.5851,154.8867,15400.0
2012-11-14 12:30:00,190.1,190.3,189.75,189.78,8600.0,154.9111,155.0741,154.6259,154.6503,8600.0
2012-11-14 12:40:00,189.71,189.98,189.61,189.72,6100.0,154.5933,154.8133,154.5118,154.6014,6100.0
2012-11-14 12:50:00,189.68,190.94,189.68,190.39,23300.0,154.5688,155.5956,154.5688,155.1474,23300.0
2012-11-14 13:00:00,190.38,190.72,189.98,190.59,11600.0,155.1393,155.4163,154.8133,155.3104,11600.0
2012-11-14 13:10:00,190.5,190.69,190.38,190.52,6100.0,155.2371,155.3919,155.1393,155.2534,6100.0
2012-11-14 13:20:00,190.71,190.74,190.25,190.25,4200.0,155.4082,155.4326,155.0333,155.0333,4200.0
2012-11-14 13:30:00,190.25,190.75,190.03,190.4,6000.0,155.0333,155.4408,154.8541,155.1556,6000.0
2012-11-14 13:40:00,190.42,190.71,190.32,190.71,4700.0,155.1719,155.4082,155.0904,155.4082,4700.0
2012-11-14 13:50:00,190.58,190.75,190.5,190.69,9400.0,155.3022,155.4408,155.2371,155.3919,9400.0
2012-11-14 14:00:00,190.75,190.81,190.22,190.31,16200.0,155.4408,155.4897,155.0089,155.0822,16200.0
2012-11-14 14:10:00,190.31,190.39,189.96,189.96,12200.0,155.0822,155.1474,154.797,154.797,12200.0
2012-11-14 14:20:00,189.99,190.13,189.85,190.07,6700.0,154.8215,154.9355,154.7074,154.8867,6700.0
2012-11-14 14:30:00,189.94,189.95,189.7,189.8,8600.0,154.7807,154.7889,154.5851,154.6666,8600.0
2012-11-14 14:40:00,189.76,189.96,189.45,189.71,11200.0,154.634,154.797,154.3814,154.5933,11200.0
2012-11-14 14:50:00,189.67,189.67,189.25,189.25,10300.0,154.5607,154.5607,154.2184,154.2184,10300.0
2012-11-14 15:00:00,189.32,189.47,188.94,189.26,34300.0,154.2755,154.3977,153.9658,154.2266,34300.0
2012-11-14 15:10:00,189.3,189.47,189.09,189.14,20700.0,154.2592,154.3977,154.0881,154.1288,20700.0
2012-11-14 15:20:00,189.12,189.4,188.97,189.39,31800.0,154.1125,154.3407,153.9903,154.3325,31800.0
2012-11-14 15:30:00,189.38,189.38,185.91,187.11,307000.0,154.3244,154.3244,151.4967,152.4746,307000.0
2012-11-14 15:40:00,187.1,189.25,185.58,189.0,271100.0,152.4664,154.2184,151.2278,154.0147,271100.0
2012-11-14 15:50:00,189.22,189.22,187.81,188.76,213900.0,154.194,154.194,153.045,153.8191,213900.0
2012-11-15 09:30:00,188.48,190.22,187.65,189.88,43000.0,153.591,155.0089,152.9146,154.7318,43000.0
2012-11-15 09:40:00,190.23,190.7,188.64,188.65,49300.0,155.017,155.4,153.7214,153.7295,49300.0
2012-11-15 09:50:00,188.54,188.67,187.23,188.29,43000.0,153.6399,153.7458,152.5724,153.4361,43000.0
2012-11-15 10:00:00,187.82,188.27,187.22,187.26,45200.0,153.0531,153.4198,152.5642,152.5968,45200.0
2012-11-15 10:10:00,187.35,188.19,187.35,188.09,56300.0,152.6701,153.3547,152.6701,153.2732,56300.0
2012-11-15 10:20:00,188.09,188.1,187.28,187.59,35300.0,153.2732,153.2813,152.6131,152.8657,35300.0
2012-11-15 10:30:00,187.47,188.39,187.47,187.58,28400.0,152.7679,153.5176,152.7679,152.8576,28400.0
2012-11-15 10:40:00,187.69,187.97,187.42,187.62,31400.0,152.9472,153.1754,152.7272,152.8902,31400.0
2012-11-15 10:50:00,187.62,187.87,186.87,187.06,44500.0,152.8902,153.0939,152.279,152.4338,44500.0
2012-11-15 11:00:00,187.06,187.09,185.74,185.75,43000.0,152.4338,152.4583,151.3582,151.3663,43000.0
2012-11-15 11:10:00,185.75,186.03,185.48,185.48,48300.0,151.3663,151.5945,151.1463,151.1463,48300.0
2012-11-15 11:20:00,185.55,186.41,185.47,185.63,37200.0,151.2033,151.9041,151.1381,151.2685,37200.0
2012-11-15 11:30:00,185.6,186.22,185.28,186.15,64000.0,151.2441,151.7493,150.9833,151.6923,64000.0
2012-11-15 11:40:00,186.14,186.2,185.14,185.37,54600.0,151.6841,151.733,150.8692,151.0567,54600.0
2012-11-15 11:50:00,185.31,185.49,184.78,185.3,41400.0,151.0078,151.1544,150.5759,150.9996,41400.0
2012-11-15 12:00:00,185.13,185.5,184.94,184.99,17700.0,150.8611,151.1626,150.7063,150.747,17700.0
2012-11-15 12:10:00,185.04,185.37,184.96,185.11,29700.0,150.7877,151.0567,150.7226,150.8448,29700.0
2012-11-15 12:20:00,185.14,185.51,184.9,185.37,18500.0,150.8692,151.1707,150.6737,151.0567,18500.0
2012-11-15 12:30:00,185.34,185.87,185.25,185.68,22900.0,151.0322,151.4641,150.9589,151.3093,22900.0
2012-11-15 12:40:00,185.67,185.8,185.26,185.69,10100.0,151.3011,151.4071,150.967,151.3174,10100.0
2012-11-15 12:50:00,185.73,185.81,185.5,185.77,33300.0,151.35,151.4152,151.1626,151.3826,33300.0
2012-11-15 13:00:00,185.77,186.13,185.66,185.95,23700.0,151.3826,151.676,151.293,151.5293,23700.0
2012-11-15 13:10:00,185.99,186.28,185.97,186.0,24400.0,151.5619,151.7982,151.5456,151.57,24400.0
2012-11-15 13:20:00,186.09,186.47,185.95,186.31,38200.0,151.6434,151.953,151.5293,151.8227,38200.0
2012-11-15 13:30:00,186.42,186.93,186.3,186.93,52100.0,151.9123,152.3279,151.8145,152.3279,52100.0
2012-11-15 13:40:00,186.95,187.2,186.77,187.05,41500.0,152.3442,152.5479,152.1975,152.4257,41500.0
2012-11-15 13:50:00,187.07,187.76,186.84,187.01,60500.0,152.442,153.0043,152.2545,152.3931,60500.0
2012-11-15 14:00:00,187.0,187.27,186.46,186.54,33300.0,152.3849,152.605,151.9449,152.0101,33300.0
2012-11-15 14:10:00,186.66,186.92,186.09,186.19,47800.0,152.1079,152.3197,151.6434,151.7249,47800.0
2012-11-15 14:20:00,186.16,186.74,185.94,186.33,22700.0,151.7004,152.1731,151.5211,151.839,22700.0
2012-11-15 14:30:00,186.37,186.84,186.37,186.63,19700.0,151.8716,152.2545,151.8716,152.0834,19700.0
2012-11-15 14:40:00,186.63,186.96,186.53,186.56,28300.0,152.0834,152.3523,152.0019,152.0264,28300.0
2012-11-15 14:50:00,186.58,187.11,186.56,186.73,37400.0,152.0427,152.4746,152.0264,152.1649,37400.0
2012-11-15 15:00:00,186.71,186.95,186.33,186.45,57800.0,152.1486,152.3442,151.839,151.9367,57800.0
2012-11-15 15:10:00,186.37,187.0,186.37,186.67,48900.0,151.8716,152.3849,151.8716,152.116,48900.0
2012-11-15 15:20:00,186.67,186.82,186.35,186.5,68600.0,152.116,152.2383,151.8553,151.9775,68600.0
2012-11-15 15:30:00,186.48,186.84,186.31,186.79,55400.0,151.9612,152.2545,151.8227,152.2138,55400.0
2012-11-15 15:40:00,186.78,187.65,186.73,187.52,79000.0,152.2057,152.9146,152.1649,152.8087,79000.0
2012-11-15 15:50:00,187.5,187.63,186.96,187.08,196400.0,152.7924,152.8983,152.3523,152.4501,196400.0
2012-11-16 09:30:00,188.38,190.96,188.36,190.4,113300.0,153.5095,155.6119,153.4932,155.1556,113300.0
2012-11-16 09:40:00,190.56,190.56,188.3,188.72,56400.0,155.286,155.286,153.4443,153.7865,56400.0
2012-11-16 09:50:00,188.55,189.23,188.54,188.71,40200.0,153.648,154.2021,153.6399,153.7784,40200.0
2012-11-16 10:00:00,188.7,188.81,187.72,188.0,34800.0,153.7703,153.8599,152.9717,153.1998,34800.0
2012-11-16 10:10:00,188.0,188.32,187.37,188.16,42100.0,153.1998,153.4606,152.6864,153.3302,42100.0
2012-11-16 10:20:00,188.11,188.6,187.8,188.45,31100.0,153.2895,153.6888,153.0368,153.5665,31100.0
2012-11-16 10:30:00,188.35,188.63,188.27,188.44,29400.0,153.485,153.7132,153.4198,153.5584,29400.0
2012-11-16 10:40:00,188.49,188.9,188.42,188.67,13700.0,153.5991,153.9332,153.5421,153.7458,13700.0
2012-11-16 10:50:00,188.69,188.97,188.55,188.77,19800.0,153.7621,153.9903,153.648,153.8273,19800.0
2012-11-16 11:00:00,188.69,189.28,188.54,189.24,14100.0,153.7621,154.2429,153.6399,154.2103,14100.0
2012-11-16 11:10:00,189.18,189.28,188.37,188.66,19500.0,154.1614,154.2429,153.5013,153.7377,19500.0
2012-11-16 11:20:00,188.68,188.79,187.73,187.86,11900.0,153.754,153.8436,152.9798,153.0857,11900.0
2012-11-16 11:30:00,187.89,188.23,187.17,187.45,23500.0,153.1102,153.3873,152.5235,152.7516,23500.0
2012-11-16 11:40:00,187.58,188.69,187.04,188.63,29600.0,152.8576,153.7621,152.4175,153.7132,29600.0
2012-11-16 11:50:00,188.74,189.25,188.2,189.25,20300.0,153.8028,154.2184,153.3628,154.2184,20300.0
2012-11-16 12:00:00,189.35,189.4,188.52,188.66,65100.0,154.2999,154.3407,153.6236,153.7377,65100.0
2012-11-16 12:10:00,188.83,189.12,188.35,188.72,19800.0,153.8762,154.1125,153.485,153.7865,19800.0
2012-11-16 12:20:00,188.7,188.91,188.35,188.35,11800.0,153.7703,153.9414,153.485,153.485,11800.0
2012-11-16 12:30:00,188.43,188.92,188.41,188.53,11700.0,153.5502,153.9495,153.5339,153.6317,11700.0
2012-11-16 12:40:00,188.59,188.9,188.18,188.46,16600.0,153.6806,153.9332,153.3465,153.5747,16600.0
2012-11-16 12:50:00,188.53,188.75,188.16,188.71,9400.0,153.6317,153.811,153.3302,153.7784,9400.0
2012-11-16 13:00:00,188.76,189.0,188.56,188.81,8800.0,153.8191,154.0147,153.6562,153.8599,8800.0
2012-11-16 13:10:00,188.86,188.86,187.98,188.11,15100.0,153.9006,153.9006,153.1835,153.2895,15100.0
2012-11-16 13:20:00,188.11,188.27,187.98,188.22,8500.0,153.2895,153.4198,153.1835,153.3791,8500.0
2012-11-16 13:30:00,188.25,188.53,188.19,188.53,10800.0,153.4035,153.6317,153.3547,153.6317,10800.0
2012-11-16 13:40:00,188.41,188.61,188.21,188.49,10600.0,153.5339,153.6969,153.371,153.5991,10600.0
2012-11-16 13:50:00,188.55,189.06,188.44,188.75,12200.0,153.648,154.0636,153.5584,153.811,12200.0
2012-11-16 14:00:00,188.85,188.9,188.45,188.61,13100.0,153.8925,153.9332,153.5665,153.6969,13100.0
2012-11-16 14:10:00,188.6,188.63,188.18,188.54,20700.0,153.6888,153.7132,153.3465,153.6399,20700.0
2012-11-16 14:20:00,188.57,188.61,187.77,187.8,19300.0,153.6643,153.6969,153.0124,153.0368,19300.0
2012-11-16 14:30:00,187.73,187.73,187.25,187.6,29600.0,152.9798,152.9798,152.5887,152.8739,29600.0
2012-11-16 14:40:00,187.6,187.81,187.44,187.65,11900.0,152.8739,153.045,152.7435,152.9146,11900.0
2012-11-16 14:50:00,187.75,188.0,187.63,187.76,10700.0,152.9961,153.1998,152.8983,153.0043,10700.0
2012-11-16 15:00:00,187.59,187.83,187.42,187.76,23400.0,152.8657,153.0613,152.7272,153.0043,23400.0
2012-11-16 15:10:00,187.77,188.09,187.47,188.09,25900.0,153.0124,153.2732,152.7679,153.2732,25900.0
2012-11-16 15:20:00,188.1,188.42,187.94,188.01,22500.0,153.2813,153.5421,153.1509,153.208,22500.0
2012-11-16 15:30:00,188.06,188.48,188.0,188.3,28700.0,153.2487,153.591,153.1998,153.4443,28700.0
2012-11-16 15:40:00,188.31,188.55,187.91,188.0,46400.0,153.4524,153.648,153.1265,153.1998,46400.0
2012-11-16 15:50:00,188.03,188.27,187.63,187.83,138000.0,153.2243,153.4198,152.8983,153.0613,138000.0
2012-11-19 09:30:00,189.4,190.74,189.0,190.58,25000.0,154.3407,155.4326,154.0147,155.3022,25000.0
2012-11-19 09:40:00,190.74,190.77,190.39,190.59,18600.0,155.4326,155.4571,155.1474,155.3104,18600.0
2012-11-19 09:50:00,190.59,190.77,190.17,190.52,16300.0,155.3104,155.4571,154.9681,155.2534,16300.0
2012-11-19 10:00:00,190.7,191.01,190.04,190.04,16800.0,155.4,155.6527,154.8622,154.8622,16800.0
2012-11-19 10:10:00,190.08,190.56,190.03,190.45,21700.0,154.8948,155.286,154.8541,155.1963,21700.0
2012-11-19 10:20:00,190.45,190.56,190.12,190.49,46400.0,155.1963,155.286,154.9274,155.2289,46400.0
2012-11-19 10:30:00,190.55,190.56,190.21,190.26,35300.0,155.2778,155.286,155.0007,155.0415,35300.0
2012-11-19 10:40:00,190.41,190.56,190.02,190.03,7900.0,155.1637,155.286,154.8459,154.8541,7900.0
2012-11-19 10:50:00,190.05,190.17,189.93,190.06,28800.0,154.8704,154.9681,154.7726,154.8785,28800.0
2012-11-19 11:00:00,189.84,190.3,189.82,190.06,16500.0,154.6992,155.0741,154.6829,154.8785,16500.0
2012-11-19 11:10:00,190.09,190.38,189.71,189.71,11900.0,154.903,155.1393,154.5933,154.5933,11900.0
2012-11-19 11:20:00,189.87,190.21,189.83,190.07,9500.0,154.7237,155.0007,154.6911,154.8867,9500.0
2012-11-19 11:30:00,190.06,190.06,189.76,189.76,3700.0,154.8785,154.8785,154.634,154.634,3700.0
2012-11-19 11:40:00,189.69,190.14,189.59,190.05,9900.0,154.577,154.9437,154.4955,154.8704,9900.0
2012-11-19 11:50:00,190.02,190.21,190.0,190.19,18600.0,154.8459,155.0007,154.8296,154.9844,18600.0
2012-11-19 12:00:00,190.14,190.48,190.07,190.25,9700.0,154.9437,155.2208,154.8867,155.0333,9700.0
2012-11-19 12:10:00,190.36,190.37,190.09,190.16,29800.0,155.123,155.1311,154.903,154.96,29800.0
2012-11-19 12:20:00,190.15,190.65,190.15,190.51,29000.0,154.9518,155.3593,154.9518,155.2452,29000.0
2012-11-19 12:30:00,190.44,190.51,190.31,190.34,5300.0,155.1882,155.2452,155.0822,155.1067,5300.0
2012-11-19 12:40:00,190.36,190.38,190.07,190.3,13600.0,155.123,155.1393,154.8867,155.0741,13600.0
2012-11-19 12:50:00,190.21,190.39,190.21,190.21,3300.0,155.0007,155.1474,155.0007,155.0007,3300.0
2012-11-19 13:00:00,190.21,190.5,190.15,190.47,6900.0,155.0007,155.2371,154.9518,155.2126,6900.0
2012-11-19 13:10:00,190.35,190.47,190.17,190.21,12400.0,155.1148,155.2126,154.9681,155.0007,12400.0
2012-11-19 13:20:00,190.22,190.31,190.14,190.2,4800.0,155.0089,155.0822,154.9437,154.9926,4800.0
2012-11-19 13:30:00,190.18,190.54,190.18,190.29,10000.0,154.9763,155.2697,154.9763,155.0659,10000.0
2012-11-19 13:40:00,190.3,190.31,190.2,190.31,7700.0,155.0741,155.0822,154.9926,155.0822,7700.0
2012-11-19 13:50:00,190.22,190.82,190.22,190.72,13600.0,155.0089,155.4978,155.0089,155.4163,13600.0
2012-11-19 14:00:00,190.73,190.8,190.29,190.56,20400.0,155.4245,155.4815,155.0659,155.286,20400.0
2012-11-19 14:10:00,190.58,190.66,190.3,190.63,17700.0,155.3022,155.3674,155.0741,155.343,17700.0
2012-11-19 14:20:00,190.63,190.67,190.48,190.58,9100.0,155.343,155.3756,155.2208,155.3022,9100.0
2012-11-19 14:30:00,190.57,190.74,190.54,190.7,14400.0,155.2941,155.4326,155.2697,155.4,14400.0
2012-11-19 14:40:00,190.7,191.07,190.64,191.02,16400.0,155.4,155.7015,155.3511,155.6608,16400.0
2012-11-19 14:50:00,191.02,191.11,190.72,190.98,18600.0,155.6608,155.7341,155.4163,155.6282,18600.0
2012-11-19 15:00:00,191.0,191.0,190.72,190.82,19000.0,155.6445,155.6445,155.4163,155.4978,19000.0
2012-11-19 15:10:00,190.82,191.04,190.79,191.01,23200.0,155.4978,155.6771,155.4734,155.6527,23200.0
2012-11-19 15:20:00,191.04,191.27,190.86,190.97,15200.0,155.6771,155.8645,155.5304,155.6201,15200.0
2012-11-19 15:30:00,190.97,191.02,190.85,190.95,34000.0,155.6201,155.6608,155.5223,155.6038,34000.0
2012-11-19 15:40:00,190.93,191.06,190.66,191.06,43300.0,155.5875,155.6934,155.3674,155.6934,43300.0
2012-11-19 15:50:00,191.06,191.2,190.81,191.2,64400.0,155.6934,155.8075,155.4897,155.8075,64400.0
2012-11-20 09:30:00,190.89,191.98,190.58,191.6,13600.0,155.5549,156.4431,155.3022,156.1334,13600.0
2012-11-20 09:40:00,191.25,191.76,190.87,191.44,13100.0,155.8482,156.2638,155.5386,156.0031,13100.0
2012-11-20 09:50:00,191.42,192.48,191.27,192.38,22300.0,155.9868,156.8505,155.8645,156.7691,22300.0
2012-11-20 10:00:00,192.32,192.38,191.63,191.89,27800.0,156.7202,156.7691,156.1579,156.3698,27800.0
2012-11-20 10:10:00,192.0,192.25,191.72,192.04,16000.0,156.4594,156.6631,156.2312,156.492,16000.0
2012-11-20 10:20:00,192.03,192.18,191.65,191.68,12000.0,156.4838,156.6061,156.1742,156.1986,12000.0
2012-11-20 10:30:00,191.82,192.05,191.56,191.89,12900.0,156.3127,156.5001,156.1008,156.3698,12900.0
2012-11-20 10:40:00,191.85,191.96,191.5,191.9,9000.0,156.3372,156.4268,156.0519,156.3779,9000.0
2012-11-20 10:50:00,191.9,191.9,191.31,191.61,11100.0,156.3779,156.3779,155.8971,156.1416,11100.0
2012-11-20 11:00:00,191.65,192.07,191.52,192.04,20000.0,156.1742,156.5164,156.0682,156.492,20000.0
2012-11-20 11:10:00,192.06,192.15,191.68,191.88,6500.0,156.5083,156.5816,156.1986,156.3616,6500.0
2012-11-20 11:20:00,191.83,192.1,191.68,191.75,5900.0,156.3209,156.5409,156.1986,156.2557,5900.0
2012-11-20 11:30:00,191.86,191.92,191.63,191.92,34800.0,156.3453,156.3942,156.1579,156.3942,34800.0
2012-11-20 11:40:00,191.87,191.96,191.68,191.84,8900.0,156.3535,156.4268,156.1986,156.329,8900.0
2012-11-20 11:50:00,191.8,192.05,191.75,191.84,7300.0,156.2964,156.5001,156.2557,156.329,7300.0
2012-11-20 12:00:00,191.86,192.08,191.75,191.95,16000.0,156.3453,156.5246,156.2557,156.4187,16000.0
2012-11-20 12:10:00,191.96,192.08,191.49,191.69,7700.0,156.4268,156.5246,156.0438,156.2068,7700.0
2012-11-20 12:20:00,191.73,192.06,191.68,191.88,7900.0,156.2394,156.5083,156.1986,156.3616,7900.0
2012-11-20 12:30:00,191.78,191.88,191.63,191.65,10800.0,156.2801,156.3616,156.1579,156.1742,10800.0
2012-11-20 12:40:00,191.63,191.7,191.27,191.44,10200.0,156.1579,156.2149,155.8645,156.0031,10200.0
2012-11-20 12:50:00,191.49,191.96,191.49,191.7,7900.0,156.0438,156.4268,156.0438,156.2149,7900.0
2012-11-20 13:00:00,191.71,191.78,191.39,191.59,9200.0,156.2231,156.2801,155.9623,156.1253,9200.0
2012-11-20 13:10:00,191.48,191.75,191.23,191.62,22600.0,156.0357,156.2557,155.8319,156.1497,22600.0
2012-11-20 13:20:00,191.59,191.78,191.36,191.46,9500.0,156.1253,156.2801,155.9379,156.0194,9500.0
2012-11-20 13:30:00,191.46,191.65,191.42,191.48,11400.0,156.0194,156.1742,155.9868,156.0357,11400.0
2012-11-20 13:40:00,191.59,191.78,191.33,191.5,13900.0,156.1253,156.2801,155.9134,156.0519,13900.0
2012-11-20 13:50:00,191.5,191.65,191.3,191.55,33100.0,156.0519,156.1742,155.889,156.0927,33100.0
2012-11-20 14:00:00,191.5,191.69,191.35,191.51,17100.0,156.0519,156.2068,155.9297,156.0601,17100.0
2012-11-20 14:10:00,191.57,191.9,191.45,191.45,13800.0,156.109,156.3779,156.0112,156.0112,13800.0
2012-11-20 14:20:00,191.45,191.88,191.45,191.67,17000.0,156.0112,156.3616,156.0112,156.1905,17000.0
2012-11-20 14:30:00,191.74,191.74,191.16,191.44,24000.0,156.2475,156.2475,155.7749,156.0031,24000.0
2012-11-20 14:40:00,191.44,191.75,191.34,191.51,16200.0,156.0031,156.2557,155.9216,156.0601,16200.0
2012-11-20 14:50:00,191.57,191.69,191.35,191.63,18400.0,156.109,156.2068,155.9297,156.1579,18400.0
2012-11-20 15:00:00,191.57,191.74,191.39,191.62,33000.0,156.109,156.2475,155.9623,156.1497,33000.0
2012-11-20 15:10:00,191.53,191.71,191.24,191.55,27500.0,156.0764,156.2231,155.8401,156.0927,27500.0
2012-11-20 15:20:00,191.49,191.53,191.13,191.3,36300.0,156.0438,156.0764,155.7504,155.889,36300.0
2012-11-20 15:30:00,191.3,191.51,191.16,191.4,42100.0,155.889,156.0601,155.7749,155.9705,42100.0
2012-11-20 15:40:00,191.4,191.46,190.99,191.2,34300.0,155.9705,156.0194,155.6364,155.8075,34300.0
2012-11-20 15:50:00,191.18,191.54,191.13,191.54,76700.0,155.7912,156.0845,155.7504,156.0845,76700.0
2012-11-21 09:30:00,191.48,192.44,191.48,191.62,12100.0,156.0357,156.8179,156.0357,156.1497,12100.0
2012-11-21 09:40:00,191.72,192.0,190.66,191.22,16300.0,156.2312,156.4594,155.3674,155.8238,16300.0
2012-11-21 09:50:00,191.25,191.91,191.12,191.72,15000.0,155.8482,156.3861,155.7423,156.2312,15000.0
2012-11-21 10:00:00,191.91,192.03,191.45,191.57,6600.0,156.3861,156.4838,156.0112,156.109,6600.0
2012-11-21 10:10:00,191.59,191.74,191.33,191.56,5100.0,156.1253,156.2475,155.9134,156.1008,5100.0
2012-11-21 10:20:00,191.81,192.05,191.49,191.62,7700.0,156.3046,156.5001,156.0438,156.1497,7700.0
2012-11-21 10:30:00,191.62,191.78,191.46,191.57,4300.0,156.1497,156.2801,156.0194,156.109,4300.0
2012-11-21 10:40:00,191.47,191.8,191.43,191.53,6900.0,156.0275,156.2964,155.9949,156.0764,6900.0
2012-11-21 10:50:00,191.42,191.7,191.26,191.26,3800.0,155.9868,156.2149,155.8564,155.8564,3800.0
2012-11-21 11:00:00,191.26,191.64,191.17,191.59,3300.0,155.8564,156.166,155.783,156.1253,3300.0
2012-11-21 11:10:00,191.65,191.75,191.47,191.52,5700.0,156.1742,156.2557,156.0275,156.0682,5700.0
2012-11-21 11:20:00,191.58,191.71,191.5,191.53,3100.0,156.1171,156.2231,156.0519,156.0764,3100.0
2012-11-21 11:30:00,191.63,191.69,191.32,191.69,6400.0,156.1579,156.2068,155.9053,156.2068,6400.0
2012-11-21 11:40:00,191.68,191.68,191.34,191.48,3800.0,156.1986,156.1986,155.9216,156.0357,3800.0
2012-11-21 11:50:00,191.46,191.79,191.46,191.7,5700.0,156.0194,156.2883,156.0194,156.2149,5700.0
2012-11-21 12:00:00,191.71,192.29,191.71,192.26,17000.0,156.2231,156.6957,156.2231,156.6713,17000.0
2012-11-21 12:10:00,192.2,192.45,192.06,192.06,11300.0,156.6224,156.8261,156.5083,156.5083,11300.0
2012-11-21 12:20:00,192.02,192.22,191.94,192.15,2800.0,156.4757,156.6387,156.4105,156.5816,2800.0
2012-11-21 12:30:00,192.14,192.26,192.06,192.16,4900.0,156.5735,156.6713,156.5083,156.5898,4900.0
2012-11-21 12:40:00,192.24,192.33,192.24,192.31,2400.0,156.655,156.7283,156.655,156.712,2400.0
2012-11-21 12:50:00,192.3,192.34,192.03,192.1,5600.0,156.7039,156.7365,156.4838,156.5409,5600.0
2012-11-21 13:00:00,192.21,192.27,192.08,192.08,1500.0,156.6305,156.6794,156.5246,156.5246,1500.0
2012-11-21 13:10:00,192.07,192.07,191.79,191.79,3600.0,156.5164,156.5164,156.2883,156.2883,3600.0
2012-11-21 13:20:00,191.86,191.87,191.58,191.64,23300.0,156.3453,156.3535,156.1171,156.166,23300.0
2012-11-21 13:30:00,191.6,191.79,191.6,191.77,17700.0,156.1334,156.2883,156.1334,156.272,17700.0
2012-11-21 13:40:00,191.74,191.8,191.55,191.59,9500.0,156.2475,156.2964,156.0927,156.1253,9500.0
2012-11-21 13:50:00,191.59,191.75,191.48,191.67,12400.0,156.1253,156.2557,156.0357,156.1905,12400.0
2012-11-21 14:00:00,191.64,191.73,191.51,191.56,12400.0,156.166,156.2394,156.0601,156.1008,12400.0
2012-11-21 14:10:00,191.59,191.75,191.54,191.6,24700.0,156.1253,156.2557,156.0845,156.1334,24700.0
2012-11-21 14:20:00,191.6,191.73,191.38,191.48,32000.0,156.1334,156.2394,155.9542,156.0357,32000.0
2012-11-21 14:30:00,191.46,191.46,190.57,190.57,21900.0,156.0194,156.0194,155.2941,155.2941,21900.0
2012-11-21 14:40:00,190.58,190.9,190.57,190.67,17300.0,155.3022,155.563,155.2941,155.3756,17300.0
2012-11-21 14:50:00,190.61,190.67,190.31,190.41,22000.0,155.3267,155.3756,155.0822,155.1637,22000.0
2012-11-21 15:00:00,190.31,190.52,190.22,190.36,17100.0,155.0822,155.2534,155.0089,155.123,17100.0
2012-11-21 15:10:00,190.35,190.38,190.07,190.19,27600.0,155.1148,155.1393,154.8867,154.9844,27600.0
2012-11-21 15:20:00,190.33,190.37,190.09,190.18,16100.0,155.0985,155.1311,154.903,154.9763,16100.0
2012-11-21 15:30:00,190.12,190.25,190.02,190.11,23800.0,154.9274,155.0333,154.8459,154.9192,23800.0
2012-11-21 15:40:00,190.13,190.28,189.87,189.95,54100.0,154.9355,155.0578,154.7237,154.7889,54100.0
2012-11-21 15:50:00,189.92,190.38,189.91,190.35,62900.0,154.7644,155.1393,154.7563,155.1148,62900.0
2012-11-23 09:30:00,190.87,192.04,190.21,190.52,9400.0,155.5386,156.492,155.0007,155.2534,9400.0
2012-11-23 09:40:00,190.29,190.65,190.29,190.41,3000.0,155.0659,155.3593,155.0659,155.1637,3000.0
2012-11-23 09:50:00,190.59,190.59,189.98,190.38,6100.0,155.3104,155.3104,154.8133,155.1393,6100.0
2012-11-23 10:00:00,190.35,190.57,190.32,190.47,11400.0,155.1148,155.2941,155.0904,155.2126,11400.0
2012-11-23 10:10:00,190.49,190.71,190.42,190.6,11700.0,155.2289,155.4082,155.1719,155.3185,11700.0
2012-11-23 10:20:00,190.59,191.38,190.45,191.31,17600.0,155.3104,155.9542,155.1963,155.8971,17600.0
2012-11-23 10:30:00,191.31,191.31,190.41,190.41,12600.0,155.8971,155.8971,155.1637,155.1637,12600.0
2012-11-23 10:40:00,190.43,190.7,190.16,190.2,8200.0,155.18,155.4,154.96,154.9926,8200.0
2012-11-23 10:50:00,190.21,190.71,190.15,190.56,8600.0,155.0007,155.4082,154.9518,155.286,8600.0
2012-11-23 11:00:00,190.51,190.93,190.51,190.81,10200.0,155.2452,155.5875,155.2452,155.4897,10200.0
2012-11-23 11:10:00,190.81,190.89,190.56,190.71,8600.0,155.4897,155.5549,155.286,155.4082,8600.0
2012-11-23 11:20:00,190.75,190.88,190.64,190.74,7800.0,155.4408,155.5467,155.3511,155.4326,7800.0
2012-11-23 11:30:00,190.8,190.88,190.56,190.78,7600.0,155.4815,155.5467,155.286,155.4652,7600.0
2012-11-23 11:40:00,190.7,190.89,190.58,190.58,9500.0,155.4,155.5549,155.3022,155.3022,9500.0
2012-11-23 11:50:00,190.57,191.1,190.56,190.78,26200.0,155.2941,155.726,155.286,155.4652,26200.0
2012-11-23 12:00:00,190.77,190.83,190.21,190.37,10500.0,155.4571,155.506,155.0007,155.1311,10500.0
2012-11-23 12:10:00,190.35,190.46,190.27,190.4,6200.0,155.1148,155.2045,155.0496,155.1556,6200.0
2012-11-23 12:20:00,190.36,190.62,190.28,190.61,13000.0,155.123,155.3348,155.0578,155.3267,13000.0
2012-11-23 12:30:00,190.6,191.04,190.52,191.04,12000.0,155.3185,155.6771,155.2534,155.6771,12000.0
2012-11-23 12:40:00,191.06,191.19,190.81,191.11,15200.0,155.6934,155.7993,155.4897,155.7341,15200.0
2012-11-23 12:50:00,191.11,191.61,191.04,191.48,17500.0,155.7341,156.1416,155.6771,156.0357,17500.0
2012-11-26 09:30:00,191.27,191.94,190.81,191.11,19200.0,155.8645,156.4105,155.4897,155.7341,19200.0
2012-11-26 09:40:00,191.06,191.18,190.59,190.66,16500.0,155.6934,155.7912,155.3104,155.3674,16500.0
2012-11-26 09:50:00,190.62,190.74,189.86,189.86,19500.0,155.3348,155.4326,154.7155,154.7155,19500.0
2012-11-26 10:00:00,190.14,190.58,190.0,190.35,42300.0,154.9437,155.3022,154.8296,155.1148,42300.0
2012-11-26 10:10:00,190.37,190.65,190.06,190.6,22400.0,155.1311,155.3593,154.8785,155.3185,22400.0
2012-11-26 10:20:00,190.6,190.69,190.39,190.5,11000.0,155.3185,155.3919,155.1474,155.2371,11000.0
2012-11-26 10:30:00,190.45,190.66,190.43,190.43,8600.0,155.1963,155.3674,155.18,155.18,8600.0
2012-11-26 10:40:00,190.51,190.75,190.22,190.36,116600.0,155.2452,155.4408,155.0089,155.123,116600.0
2012-11-26 10:50:00,190.38,190.58,190.27,190.32,8800.0,155.1393,155.3022,155.0496,155.0904,8800.0
2012-11-26 11:00:00,190.25,190.27,189.96,190.14,8500.0,155.0333,155.0496,154.797,154.9437,8500.0
2012-11-26 11:10:00,190.17,190.21,189.64,189.72,21600.0,154.9681,155.0007,154.5362,154.6014,21600.0
2012-11-26 11:20:00,189.67,189.7,189.11,189.14,13300.0,154.5607,154.5851,154.1044,154.1288,13300.0
2012-11-26 11:30:00,189.12,189.88,189.11,189.67,9400.0,154.1125,154.7318,154.1044,154.5607,9400.0
2012-11-26 11:40:00,189.58,190.16,189.58,190.16,5200.0,154.4874,154.96,154.4874,154.96,5200.0
2012-11-26 11:50:00,190.17,190.17,189.66,189.75,9300.0,154.9681,154.9681,154.5525,154.6259,9300.0
2012-11-26 12:00:00,189.86,190.0,189.57,189.77,6700.0,154.7155,154.8296,154.4792,154.6422,6700.0
2012-11-26 12:10:00,189.73,189.83,189.56,189.68,35300.0,154.6096,154.6911,154.4711,154.5688,35300.0
2012-11-26 12:20:00,189.67,190.09,189.64,190.05,22300.0,154.5607,154.903,154.5362,154.8704,22300.0
2012-11-26 12:30:00,190.09,190.3,189.9,190.3,34800.0,154.903,155.0741,154.7481,155.0741,34800.0
2012-11-26 12:40:00,190.26,190.31,189.88,190.12,11100.0,155.0415,155.0822,154.7318,154.9274,11100.0
2012-11-26 12:50:00,190.15,190.34,190.06,190.07,4400.0,154.9518,155.1067,154.8785,154.8867,4400.0
2012-11-26 13:00:00,190.0,190.26,190.0,190.2,6300.0,154.8296,155.0415,154.8296,154.9926,6300.0
2012-11-26 13:10:00,190.16,190.65,190.06,190.65,7500.0,154.96,155.3593,154.8785,155.3593,7500.0
2012-11-26 13:20:00,190.49,190.68,190.41,190.68,13200.0,155.2289,155.3837,155.1637,155.3837,13200.0
2012-11-26 13:30:00,190.82,190.92,190.53,190.59,18400.0,155.4978,155.5793,155.2615,155.3104,18400.0
2012-11-26 13:40:00,190.64,190.67,190.29,190.39,10400.0,155.3511,155.3756,155.0659,155.1474,10400.0
2012-11-26 13:50:00,190.31,190.45,190.07,190.18,10500.0,155.0822,155.1963,154.8867,154.9763,10500.0
2012-11-26 14:00:00,190.11,190.15,189.69,189.93,31000.0,154.9192,154.9518,154.577,154.7726,31000.0
2012-11-26 14:10:00,189.95,190.3,189.95,190.11,5700.0,154.7889,155.0741,154.7889,154.9192,5700.0
2012-11-26 14:20:00,190.16,190.34,190.14,190.16,8400.0,154.96,155.1067,154.9437,154.96,8400.0
2012-11-26 14:30:00,190.07,190.1,189.91,189.93,5700.0,154.8867,154.9111,154.7563,154.7726,5700.0
2012-11-26 14:40:00,190.02,190.02,189.78,189.86,10300.0,154.8459,154.8459,154.6503,154.7155,10300.0
2012-11-26 14:50:00,189.85,190.34,189.85,190.25,22400.0,154.7074,155.1067,154.7074,155.0333,22400.0
2012-11-26 15:00:00,190.24,190.43,190.15,190.4,12100.0,155.0252,155.18,154.9518,155.1556,12100.0
2012-11-26 15:10:00,190.41,190.61,190.18,190.55,31400.0,155.1637,155.3267,154.9763,155.2778,31400.0
2012-11-26 15:20:00,190.51,190.58,190.26,190.3,53800.0,155.2452,155.3022,155.0415,155.0741,53800.0
2012-11-26 15:30:00,190.31,190.31,189.57,189.93,69500.0,155.0822,155.0822,154.4792,154.7726,69500.0
2012-11-26 15:40:00,189.99,190.19,189.52,189.61,71800.0,154.8215,154.9844,154.4385,154.5118,71800.0
2012-11-26 15:50:00,189.61,190.42,189.51,190.42,98600.0,154.5118,155.1719,154.4303,155.1719,98600.0
2012-11-27 09:30:00,189.14,190.36,188.47,190.24,19000.0,154.1288,155.123,153.5828,155.0252,19000.0
2012-11-27 09:40:00,189.98,191.2,189.98,191.2,15700.0,154.8133,155.8075,154.8133,155.8075,15700.0
2012-11-27 09:50:00,191.29,191.36,190.52,190.52,4300.0,155.8808,155.9379,155.2534,155.2534,4300.0
2012-11-27 10:00:00,190.56,190.59,189.89,190.0,13800.0,155.286,155.3104,154.74,154.8296,13800.0
2012-11-27 10:10:00,190.12,190.18,189.66,190.02,24800.0,154.9274,154.9763,154.5525,154.8459,24800.0
2012-11-27 10:20:00,189.82,189.97,189.52,189.56,10800.0,154.6829,154.8052,154.4385,154.4711,10800.0
2012-11-27 10:30:00,189.69,189.88,189.5,189.58,12400.0,154.577,154.7318,154.4222,154.4874,12400.0
2012-11-27 10:40:00,189.66,190.33,189.49,190.26,11100.0,154.5525,155.0985,154.414,155.0415,11100.0
2012-11-27 10:50:00,190.28,190.69,190.25,190.59,19700.0,155.0578,155.3919,155.0333,155.3104,19700.0
2012-11-27 11:00:00,190.56,190.77,190.42,190.68,29400.0,155.286,155.4571,155.1719,155.3837,29400.0
2012-11-27 11:10:00,190.67,190.75,190.5,190.59,10400.0,155.3756,155.4408,155.2371,155.3104,10400.0
2012-11-27 11:20:00,190.68,190.87,190.5,190.86,4500.0,155.3837,155.5386,155.2371,155.5304,4500.0
2012-11-27 11:30:00,190.82,191.28,190.67,191.28,4600.0,155.4978,155.8727,155.3756,155.8727,4600.0
2012-11-27 11:40:00,191.24,191.24,190.86,191.06,5500.0,155.8401,155.8401,155.5304,155.6934,5500.0
2012-11-27 11:50:00,190.91,191.32,190.91,191.26,4900.0,155.5712,155.9053,155.5712,155.8564,4900.0
2012-11-27 12:00:00,191.28,191.43,190.85,191.13,7400.0,155.8727,155.9949,155.5223,155.7504,7400.0
2012-11-27 12:10:00,191.13,191.13,190.72,190.97,4100.0,155.7504,155.7504,155.4163,155.6201,4100.0
2012-11-27 12:20:00,191.04,191.08,190.9,190.91,3400.0,155.6771,155.7097,155.563,155.5712,3400.0
2012-11-27 12:30:00,190.91,190.96,190.61,190.61,3700.0,155.5712,155.6119,155.3267,155.3267,3700.0
2012-11-27 12:40:00,190.73,190.99,190.64,190.64,5100.0,155.4245,155.6364,155.3511,155.3511,5100.0
2012-11-27 12:50:00,190.64,190.74,190.53,190.68,3300.0,155.3511,155.4326,155.2615,155.3837,3300.0
2012-11-27 13:00:00,190.72,190.78,190.5,190.71,6900.0,155.4163,155.4652,155.2371,155.4082,6900.0
2012-11-27 13:10:00,190.73,190.8,190.52,190.8,2800.0,155.4245,155.4815,155.2534,155.4815,2800.0
2012-11-27 13:20:00,190.72,190.77,190.5,190.68,7000.0,155.4163,155.4571,155.2371,155.3837,7000.0
2012-11-27 13:30:00,190.67,190.99,190.67,190.84,1900.0,155.3756,155.6364,155.3756,155.5141,1900.0
2012-11-27 13:40:00,190.76,191.08,190.71,191.08,3400.0,155.4489,155.7097,155.4082,155.7097,3400.0
2012-11-27 13:50:00,191.06,191.09,190.68,190.79,4500.0,155.6934,155.7178,155.3837,155.4734,4500.0
2012-11-27 14:00:00,190.78,191.15,190.6,191.15,5200.0,155.4652,155.7667,155.3185,155.7667,5200.0
2012-11-27 14:10:00,191.05,191.18,191.01,191.18,8400.0,155.6852,155.7912,155.6527,155.7912,8400.0
2012-11-27 14:20:00,191.2,191.2,190.5,190.68,10300.0,155.8075,155.8075,155.2371,155.3837,10300.0
2012-11-27 14:30:00,190.66,190.78,190.5,190.64,9100.0,155.3674,155.4652,155.2371,155.3511,9100.0
2012-11-27 14:40:00,190.5,190.7,190.28,190.34,23200.0,155.2371,155.4,155.0578,155.1067,23200.0
2012-11-27 14:50:00,190.38,190.58,190.05,190.45,11800.0,155.1393,155.3022,154.8704,155.1963,11800.0
2012-11-27 15:00:00,190.44,190.88,190.37,190.88,7900.0,155.1882,155.5467,155.1311,155.5467,7900.0
2012-11-27 15:10:00,190.81,190.93,190.45,190.82,15300.0,155.4897,155.5875,155.1963,155.4978,15300.0
2012-11-27 15:20:00,190.82,191.01,190.57,190.7,17100.0,155.4978,155.6527,155.2941,155.4,17100.0
2012-11-27 15:30:00,190.71,190.82,190.35,190.6,16200.0,155.4082,155.4978,155.1148,155.3185,16200.0
2012-11-27 15:40:00,190.6,190.97,190.51,190.8,21000.0,155.3185,155.6201,155.2452,155.4815,21000.0
2012-11-27 15:50:00,190.85,190.85,190.37,190.63,38200.0,155.5223,155.5223,155.1311,155.343,38200.0
2012-11-28 09:30:00,189.3,189.87,189.23,189.74,11300.0,154.2592,154.7237,154.2021,154.6177,11300.0
2012-11-28 09:40:00,189.89,190.47,189.59,190.11,7200.0,154.74,155.2126,154.4955,154.9192,7200.0
2012-11-28 09:50:00,189.94,190.13,189.41,190.04,4800.0,154.7807,154.9355,154.3488,154.8622,4800.0
2012-11-28 10:00:00,190.01,190.01,188.9,188.9,6300.0,154.8378,154.8378,153.9332,153.9332,6300.0
2012-11-28 10:10:00,188.9,189.33,188.8,188.87,9100.0,153.9332,154.2836,153.8517,153.9088,9100.0
2012-11-28 10:20:00,188.89,189.7,188.89,189.35,7300.0,153.9251,154.5851,153.9251,154.2999,7300.0
2012-11-28 10:30:00,189.4,190.39,189.34,190.2,5600.0,154.3407,155.1474,154.2918,154.9926,5600.0
2012-11-28 10:40:00,190.17,190.5,189.77,190.32,5800.0,154.9681,155.2371,154.6422,155.0904,5800.0
2012-11-28 10:50:00,190.27,190.37,189.99,190.19,2700.0,155.0496,155.1311,154.8215,154.9844,2700.0
2012-11-28 11:00:00,190.28,190.53,190.24,190.44,4100.0,155.0578,155.2615,155.0252,155.1882,4100.0
2012-11-28 11:10:00,190.35,190.97,190.35,190.97,4700.0,155.1148,155.6201,155.1148,155.6201,4700.0
2012-11-28 11:20:00,190.93,190.99,190.71,190.71,2600.0,155.5875,155.6364,155.4082,155.4082,2600.0
2012-11-28 11:30:00,190.89,190.9,190.39,190.69,3800.0,155.5549,155.563,155.1474,155.3919,3800.0
2012-11-28 11:40:00,190.72,190.72,190.47,190.55,3800.0,155.4163,155.4163,155.2126,155.2778,3800.0
2012-11-28 11:50:00,190.49,190.71,190.25,190.71,4000.0,155.2289,155.4082,155.0333,155.4082,4000.0
2012-11-28 12:00:00,190.69,190.69,190.14,190.53,6400.0,155.3919,155.3919,154.9437,155.2615,6400.0
2012-11-28 12:10:00,190.49,191.41,190.24,191.05,11200.0,155.2289,155.9786,155.0252,155.6852,11200.0
2012-11-28 12:20:00,191.02,191.29,190.74,191.22,22300.0,155.6608,155.8808,155.4326,155.8238,22300.0
2012-11-28 12:30:00,191.3,191.53,190.85,191.2,15600.0,155.889,156.0764,155.5223,155.8075,15600.0
2012-11-28 12:40:00,191.13,191.36,190.97,191.09,9400.0,155.7504,155.9379,155.6201,155.7178,9400.0
2012-11-28 12:50:00,191.07,191.23,190.81,191.23,4100.0,155.7015,155.8319,155.4897,155.8319,4100.0
2012-11-28 13:00:00,191.33,191.36,190.83,191.15,24500.0,155.9134,155.9379,155.506,155.7667,24500.0
2012-11-28 13:10:00,191.2,191.35,191.13,191.2,3300.0,155.8075,155.9297,155.7504,155.8075,3300.0
2012-11-28 13:20:00,191.31,191.31,190.97,191.2,6700.0,155.8971,155.8971,155.6201,155.8075,6700.0
2012-11-28 13:30:00,191.28,191.48,191.0,191.03,19200.0,155.8727,156.0357,155.6445,155.669,19200.0
2012-11-28 13:40:00,191.01,191.33,190.92,191.29,9300.0,155.6527,155.9134,155.5793,155.8808,9300.0
2012-11-28 13:50:00,191.33,191.75,191.24,191.49,19000.0,155.9134,156.2557,155.8401,156.0438,19000.0
2012-11-28 14:00:00,191.59,191.61,191.15,191.36,6600.0,156.1253,156.1416,155.7667,155.9379,6600.0
2012-11-28 14:10:00,191.25,191.25,191.12,191.23,5000.0,155.8482,155.8482,155.7423,155.8319,5000.0
2012-11-28 14:20:00,191.19,191.26,191.12,191.26,10300.0,155.7993,155.8564,155.7423,155.8564,10300.0
2012-11-28 14:30:00,191.19,191.28,191.17,191.28,3900.0,155.7993,155.8727,155.783,155.8727,3900.0
2012-11-28 14:40:00,191.28,191.7,191.15,191.61,12200.0,155.8727,156.2149,155.7667,156.1416,12200.0
2012-11-28 14:50:00,191.54,191.54,191.14,191.15,7200.0,156.0845,156.0845,155.7586,155.7667,7200.0
2012-11-28 15:00:00,191.23,191.31,191.11,191.29,12900.0,155.8319,155.8971,155.7341,155.8808,12900.0
2012-11-28 15:10:00,191.29,191.36,191.1,191.29,15900.0,155.8808,155.9379,155.726,155.8808,15900.0
2012-11-28 15:20:00,191.26,191.38,190.98,191.37,18600.0,155.8564,155.9542,155.6282,155.946,18600.0
2012-11-28 15:30:00,191.43,191.66,191.24,191.33,23200.0,155.9949,156.1823,155.8401,155.9134,23200.0
2012-11-28 15:40:00,191.27,191.48,191.19,191.46,37000.0,155.8645,156.0357,155.7993,156.0194,37000.0
2012-11-28 15:50:00,191.46,191.92,191.4,191.61,49600.0,156.0194,156.3942,155.9705,156.1416,49600.0
2012-11-29 09:30:00,192.69,193.7,192.53,193.4,8700.0,157.0217,157.8447,156.8913,157.6002,8700.0
2012-11-29 09:40:00,193.27,193.4,192.5,192.78,25900.0,157.4943,157.6002,156.8668,157.095,25900.0
2012-11-29 09:50:00,192.85,193.7,192.83,193.57,21400.0,157.1521,157.8447,157.1358,157.7388,21400.0
2012-11-29 10:00:00,193.66,193.99,193.61,193.63,16600.0,157.8121,158.081,157.7714,157.7877,16600.0
2012-11-29 10:10:00,193.61,193.72,193.1,193.21,14100.0,157.7714,157.861,157.3558,157.4454,14100.0
2012-11-29 10:20:00,193.15,193.42,193.03,193.3,11100.0,157.3965,157.6165,157.2987,157.5188,11100.0
2012-11-29 10:30:00,193.2,193.24,192.89,193.24,5100.0,157.4373,157.4699,157.1847,157.4699,5100.0
2012-11-29 10:40:00,193.21,193.99,193.15,193.38,11100.0,157.4454,158.081,157.3965,157.5839,11100.0
2012-11-29 10:50:00,193.46,193.59,192.99,193.03,7600.0,157.6491,157.7551,157.2661,157.2987,7600.0
2012-11-29 11:00:00,193.1,193.4,192.95,193.4,2400.0,157.3558,157.6002,157.2335,157.6002,2400.0
2012-11-29 11:10:00,193.32,193.71,192.9,193.04,15100.0,157.5351,157.8529,157.1928,157.3069,15100.0
2012-11-29 11:20:00,193.16,193.31,192.95,193.13,14700.0,157.4047,157.5269,157.2335,157.3802,14700.0
2012-11-29 11:30:00,193.14,193.39,193.0,193.13,31700.0,157.3884,157.5921,157.2743,157.3802,31700.0
2012-11-29 11:40:00,193.1,193.13,191.9,192.36,19600.0,157.3558,157.3802,156.3779,156.7528,19600.0
2012-11-29 11:50:00,192.44,192.68,192.05,192.45,5700.0,156.8179,157.0135,156.5001,156.8261,5700.0
2012-11-29 12:00:00,192.31,192.69,192.26,192.51,6400.0,156.712,157.0217,156.6713,156.875,6400.0
2012-11-29 12:10:00,192.63,193.25,192.63,192.66,5000.0,156.9728,157.478,156.9728,156.9972,5000.0
2012-11-29 12:20:00,192.7,193.08,192.66,192.87,8300.0,157.0298,157.3395,156.9972,157.1684,8300.0
2012-11-29 12:30:00,192.96,193.12,192.75,193.0,7000.0,157.2417,157.3721,157.0706,157.2743,7000.0
2012-11-29 12:40:00,192.91,193.13,192.77,193.13,5500.0,157.2009,157.3802,157.0869,157.3802,5500.0
2012-11-29 12:50:00,192.94,193.26,192.81,192.93,2900.0,157.2254,157.4862,157.1195,157.2172,2900.0
2012-11-29 13:00:00,193.03,193.22,192.7,192.9,3000.0,157.2987,157.4536,157.0298,157.1928,3000.0
2012-11-29 13:10:00,192.9,192.96,192.78,192.96,1900.0,157.1928,157.2417,157.095,157.2417,1900.0
2012-11-29 13:20:00,192.98,193.02,192.85,192.93,3300.0,157.258,157.2906,157.1521,157.2172,3300.0
2012-11-29 13:30:00,192.95,193.2,192.92,193.1,5000.0,157.2335,157.4373,157.2091,157.3558,5000.0
2012-11-29 13:40:00,193.11,193.2,192.93,193.04,9600.0,157.3639,157.4373,157.2172,157.3069,9600.0
2012-11-29 13:50:00,193.03,193.05,192.91,192.91,7700.0,157.2987,157.315,157.2009,157.2009,7700.0
2012-11-29 14:00:00,192.89,193.33,192.86,193.14,17400.0,157.1847,157.5432,157.1602,157.3884,17400.0
2012-11-29 14:10:00,193.04,193.43,193.0,193.35,6000.0,157.3069,157.6247,157.2743,157.5595,6000.0
2012-11-29 14:20:00,193.4,193.57,193.39,193.57,5700.0,157.6002,157.7388,157.5921,157.7388,5700.0
2012-11-29 14:30:00,193.44,193.6,193.44,193.56,4300.0,157.6328,157.7632,157.6328,157.7306,4300.0
2012-11-29 14:40:00,193.5,193.82,193.5,193.66,8300.0,157.6817,157.9425,157.6817,157.8121,8300.0
2012-11-29 14:50:00,193.59,193.9,193.56,193.75,7800.0,157.7551,158.0077,157.7306,157.8855,7800.0
2012-11-29 15:00:00,193.78,193.99,193.58,193.94,7900.0,157.9099,158.081,157.7469,158.0403,7900.0
2012-11-29 15:10:00,193.82,194.03,193.51,193.88,10400.0,157.9425,158.1136,157.6899,157.9914,10400.0
2012-11-29 15:20:00,193.92,193.92,193.38,193.54,12700.0,158.024,158.024,157.5839,157.7143,12700.0
2012-11-29 15:30:00,193.49,194.22,193.4,194.17,32000.0,157.6736,158.2685,157.6002,158.2277,32000.0
2012-11-29 15:40:00,194.23,194.79,194.23,194.7,45000.0,158.2766,158.7329,158.2766,158.6596,45000.0
2012-11-29 15:50:00,194.63,194.75,193.97,193.99,65200.0,158.6026,158.7004,158.0647,158.081,65200.0
2012-11-30 09:30:00,193.95,194.56,192.99,193.71,15300.0,158.0484,158.5455,157.2661,157.8529,15300.0
2012-11-30 09:40:00,193.76,194.32,193.59,193.68,6200.0,157.8936,158.3499,157.7551,157.8284,6200.0
2012-11-30 09:50:00,193.77,194.5,193.77,194.12,9900.0,157.9018,158.4966,157.9018,158.187,9900.0
2012-11-30 10:00:00,194.14,194.46,193.88,194.15,11300.0,158.2033,158.464,157.9914,158.2114,11300.0
2012-11-30 10:10:00,194.31,194.71,194.02,194.43,8500.0,158.3418,158.6678,158.1055,158.4396,8500.0
2012-11-30 10:20:00,194.14,194.5,194.02,194.02,6400.0,158.2033,158.4966,158.1055,158.1055,6400.0
2012-11-30 10:30:00,194.1,194.26,194.0,194.06,7800.0,158.1707,158.3011,158.0892,158.1381,7800.0
2012-11-30 10:40:00,194.01,194.16,193.78,194.01,6100.0,158.0973,158.2196,157.9099,158.0973,6100.0
2012-11-30 10:50:00,193.78,194.15,193.76,194.08,6600.0,157.9099,158.2114,157.8936,158.1544,6600.0
2012-11-30 11:00:00,194.1,194.1,193.77,193.88,3900.0,158.1707,158.1707,157.9018,157.9914,3900.0
2012-11-30 11:10:00,193.84,194.0,193.76,193.76,5200.0,157.9588,158.0892,157.8936,157.8936,5200.0
2012-11-30 11:20:00,193.75,194.03,193.75,194.03,4500.0,157.8855,158.1136,157.8855,158.1136,4500.0
2012-11-30 11:30:00,193.98,194.03,193.75,193.95,6300.0,158.0729,158.1136,157.8855,158.0484,6300.0
2012-11-30 11:40:00,194.0,194.05,193.83,193.83,2400.0,158.0892,158.1299,157.9506,157.9506,2400.0
2012-11-30 11:50:00,193.92,194.37,193.85,194.25,7100.0,158.024,158.3907,157.9669,158.2929,7100.0
2012-11-30 12:00:00,194.24,194.34,194.0,194.01,2600.0,158.2848,158.3662,158.0892,158.0973,2600.0
2012-11-30 12:10:00,194.0,194.23,194.0,194.04,8400.0,158.0892,158.2766,158.0892,158.1218,8400.0
2012-11-30 12:20:00,194.0,194.24,193.9,194.05,5400.0,158.0892,158.2848,158.0077,158.1299,5400.0
2012-11-30 12:30:00,194.07,194.15,194.0,194.04,3800.0,158.1462,158.2114,158.0892,158.1218,3800.0
2012-11-30 12:40:00,194.05,194.27,194.0,194.16,8300.0,158.1299,158.3092,158.0892,158.2196,8300.0
2012-11-30 12:50:00,194.14,194.22,193.97,194.22,4000.0,158.2033,158.2685,158.0647,158.2685,4000.0
2012-11-30 13:00:00,194.22,194.22,194.05,194.11,2300.0,158.2685,158.2685,158.1299,158.1788,2300.0
2012-11-30 13:10:00,194.14,194.16,194.0,194.0,6700.0,158.2033,158.2196,158.0892,158.0892,6700.0
2012-11-30 13:20:00,194.11,194.35,194.06,194.33,6200.0,158.1788,158.3744,158.1381,158.3581,6200.0
2012-11-30 13:30:00,194.29,194.38,194.0,194.01,4900.0,158.3255,158.3988,158.0892,158.0973,4900.0
2012-11-30 13:40:00,194.01,194.38,193.89,194.38,7500.0,158.0973,158.3988,157.9995,158.3988,7500.0
2012-11-30 13:50:00,194.38,194.51,194.25,194.43,6100.0,158.3988,158.5048,158.2929,158.4396,6100.0
2012-11-30 14:00:00,194.43,194.52,194.33,194.37,4600.0,158.4396,158.5129,158.3581,158.3907,4600.0
2012-11-30 14:10:00,194.45,194.6,194.34,194.53,2800.0,158.4559,158.5781,158.3662,158.5211,2800.0
2012-11-30 14:20:00,194.53,194.91,194.5,194.8,5600.0,158.5211,158.8307,158.4966,158.7411,5600.0
2012-11-30 14:30:00,194.87,194.87,194.08,194.08,14500.0,158.7981,158.7981,158.1544,158.1544,14500.0
2012-11-30 14:40:00,194.08,194.3,194.0,194.0,13300.0,158.1544,158.3336,158.0892,158.0892,13300.0
2012-11-30 14:50:00,194.0,194.1,193.75,194.03,14300.0,158.0892,158.1707,157.8855,158.1136,14300.0
2012-11-30 15:00:00,193.92,193.96,193.63,193.8,15400.0,158.024,158.0566,157.7877,157.9262,15400.0
2012-11-30 15:10:00,193.8,194.15,193.49,193.71,16500.0,157.9262,158.2114,157.6736,157.8529,16500.0
2012-11-30 15:20:00,193.74,193.8,193.16,193.33,19300.0,157.8773,157.9262,157.4047,157.5432,19300.0
2012-11-30 15:30:00,193.38,193.54,193.19,193.32,24400.0,157.5839,157.7143,157.4291,157.5351,24400.0
2012-11-30 15:40:00,193.34,193.38,192.91,193.13,78000.0,157.5514,157.5839,157.2009,157.3802,78000.0
2012-11-30 15:50:00,193.09,193.82,192.98,193.6,206700.0,157.3476,157.9425,157.258,157.7632,206700.0
2012-12-03 09:30:00,194.69,194.99,194.06,194.5,21500.0,158.6515,158.8959,158.1381,158.4966,21500.0
2012-12-03 09:40:00,194.51,194.72,193.34,193.34,9900.0,158.5048,158.6759,157.5514,157.5514,9900.0
2012-12-03 09:50:00,193.27,193.55,192.54,192.72,9300.0,157.4943,157.7225,156.8994,157.0461,9300.0
2012-12-03 10:00:00,192.6,193.45,192.2,193.45,21300.0,156.9483,157.641,156.6224,157.641,21300.0
2012-12-03 10:10:00,193.36,194.18,193.36,194.16,13500.0,157.5676,158.2359,157.5676,158.2196,13500.0
2012-12-03 10:20:00,194.07,194.81,194.05,194.6,14600.0,158.1462,158.7492,158.1299,158.5781,14600.0
2012-12-03 10:30:00,194.38,194.58,194.07,194.29,13600.0,158.3988,158.5618,158.1462,158.3255,13600.0
2012-12-03 10:40:00,194.29,194.48,194.17,194.45,7100.0,158.3255,158.4803,158.2277,158.4559,7100.0
2012-12-03 10:50:00,194.45,194.49,194.13,194.32,10400.0,158.4559,158.4885,158.1951,158.3499,10400.0
2012-12-03 11:00:00,194.29,194.45,194.12,194.32,11700.0,158.3255,158.4559,158.187,158.3499,11700.0
2012-12-03 11:10:00,194.26,194.62,194.26,194.49,6400.0,158.3011,158.5944,158.3011,158.4885,6400.0
2012-12-03 11:20:00,194.5,194.65,194.05,194.31,22000.0,158.4966,158.6189,158.1299,158.3418,22000.0
2012-12-03 11:30:00,194.28,194.52,194.19,194.38,6900.0,158.3174,158.5129,158.244,158.3988,6900.0
2012-12-03 11:40:00,194.25,194.43,194.1,194.2,9700.0,158.2929,158.4396,158.1707,158.2522,9700.0
2012-12-03 11:50:00,194.41,194.5,194.27,194.35,2100.0,158.4233,158.4966,158.3092,158.3744,2100.0
2012-12-03 12:00:00,194.27,194.48,194.16,194.42,7000.0,158.3092,158.4803,158.2196,158.4314,7000.0
2012-12-03 12:10:00,194.4,194.4,194.1,194.23,7000.0,158.4151,158.4151,158.1707,158.2766,7000.0
2012-12-03 12:20:00,194.24,194.34,194.08,194.3,3400.0,158.2848,158.3662,158.1544,158.3336,3400.0
2012-12-03 12:30:00,194.12,194.3,194.05,194.05,4500.0,158.187,158.3336,158.1299,158.1299,4500.0
2012-12-03 12:40:00,194.09,194.21,194.05,194.17,5600.0,158.1625,158.2603,158.1299,158.2277,5600.0
2012-12-03 12:50:00,194.11,194.27,193.87,193.99,5200.0,158.1788,158.3092,157.9832,158.081,5200.0
2012-12-03 13:00:00,194.04,194.04,193.66,194.02,3700.0,158.1218,158.1218,157.8121,158.1055,3700.0
2012-12-03 13:10:00,193.8,194.01,193.78,193.96,5300.0,157.9262,158.0973,157.9099,158.0566,5300.0
2012-12-03 13:20:00,193.98,193.99,193.67,193.71,7000.0,158.0729,158.081,157.8203,157.8529,7000.0
2012-12-03 13:30:00,193.69,193.73,193.22,193.48,11500.0,157.8366,157.8692,157.4536,157.6654,11500.0
2012-12-03 13:40:00,193.27,193.36,193.2,193.32,3600.0,157.4943,157.5676,157.4373,157.5351,3600.0
2012-12-03 13:50:00,193.33,193.37,193.13,193.22,4200.0,157.5432,157.5758,157.3802,157.4536,4200.0
2012-12-03 14:00:00,193.24,193.43,193.2,193.41,7300.0,157.4699,157.6247,157.4373,157.6084,7300.0
2012-12-03 14:10:00,193.41,193.41,193.17,193.24,7900.0,157.6084,157.6084,157.4128,157.4699,7900.0
2012-12-03 14:20:00,193.23,193.35,192.91,192.92,9000.0,157.4617,157.5595,157.2009,157.2091,9000.0
2012-12-03 14:30:00,193.02,193.16,192.88,192.91,9900.0,157.2906,157.4047,157.1765,157.2009,9900.0
2012-12-03 14:40:00,192.91,192.98,192.69,192.96,17500.0,157.2009,157.258,157.0217,157.2417,17500.0
2012-12-03 14:50:00,192.86,192.92,192.61,192.86,10200.0,157.1602,157.2091,156.9565,157.1602,10200.0
2012-12-03 15:00:00,192.92,193.08,192.64,192.73,15600.0,157.2091,157.3395,156.9809,157.0543,15600.0
2012-12-03 15:10:00,192.68,192.78,192.43,192.5,12400.0,157.0135,157.095,156.8098,156.8668,12400.0
2012-12-03 15:20:00,192.52,192.78,192.35,192.43,16100.0,156.8831,157.095,156.7446,156.8098,16100.0
2012-12-03 15:30:00,192.48,192.7,192.37,192.63,11300.0,156.8505,157.0298,156.7609,156.9728,11300.0
2012-12-03 15:40:00,192.62,192.78,192.57,192.57,15800.0,156.9646,157.095,156.9239,156.9239,15800.0
2012-12-03 15:50:00,192.57,192.9,192.39,192.41,26600.0,156.9239,157.1928,156.7772,156.7935,26600.0
2012-12-04 09:30:00,192.15,193.33,192.15,193.11,15900.0,156.5816,157.5432,156.5816,157.3639,15900.0
2012-12-04 09:40:00,192.96,193.44,192.58,192.58,5400.0,157.2417,157.6328,156.932,156.932,5400.0
2012-12-04 09:50:00,192.56,193.19,192.28,192.65,16800.0,156.9157,157.4291,156.6876,156.9891,16800.0
2012-12-04 10:00:00,192.72,193.44,192.08,193.44,5500.0,157.0461,157.6328,156.5246,157.6328,5500.0
2012-12-04 10:10:00,193.36,193.56,192.79,192.88,10200.0,157.5676,157.7306,157.1032,157.1765,10200.0
2012-12-04 10:20:00,192.69,192.78,192.31,192.31,4300.0,157.0217,157.095,156.712,156.712,4300.0
2012-12-04 10:30:00,192.27,192.36,192.05,192.19,5800.0,156.6794,156.7528,156.5001,156.6142,5800.0
2012-12-04 10:40:00,192.29,192.81,192.27,192.79,5300.0,156.6957,157.1195,156.6794,157.1032,5300.0
2012-12-04 10:50:00,192.65,192.81,192.4,192.75,5600.0,156.9891,157.1195,156.7854,157.0706,5600.0
2012-12-04 11:00:00,192.65,192.81,192.11,192.35,4400.0,156.9891,157.1195,156.549,156.7446,4400.0
2012-12-04 11:10:00,192.25,192.47,192.2,192.47,2900.0,156.6631,156.8424,156.6224,156.8424,2900.0
2012-12-04 11:20:00,192.42,192.47,192.1,192.1,4100.0,156.8017,156.8424,156.5409,156.5409,4100.0
2012-12-04 11:30:00,192.22,192.44,192.08,192.44,2100.0,156.6387,156.8179,156.5246,156.8179,2100.0
2012-12-04 11:40:00,192.46,192.69,192.35,192.55,10600.0,156.8342,157.0217,156.7446,156.9076,10600.0
2012-12-04 11:50:00,192.5,192.5,192.12,192.17,4200.0,156.8668,156.8668,156.5572,156.5979,4200.0
2012-12-04 12:00:00,192.2,192.24,191.81,192.0,6700.0,156.6224,156.655,156.3046,156.4594,6700.0
2012-12-04 12:10:00,192.1,192.2,191.95,191.99,3800.0,156.5409,156.6224,156.4187,156.4512,3800.0
2012-12-04 12:20:00,192.01,192.46,191.71,192.26,11000.0,156.4675,156.8342,156.2231,156.6713,11000.0
2012-12-04 12:30:00,192.15,192.36,191.78,192.03,6700.0,156.5816,156.7528,156.2801,156.4838,6700.0
2012-12-04 12:40:00,192.03,192.2,191.96,192.13,5200.0,156.4838,156.6224,156.4268,156.5653,5200.0
2012-12-04 12:50:00,192.2,192.24,192.08,192.12,3200.0,156.6224,156.655,156.5246,156.5572,3200.0
2012-12-04 13:00:00,192.11,192.13,191.96,192.1,6900.0,156.549,156.5653,156.4268,156.5409,6900.0
2012-12-04 13:10:00,192.08,192.1,191.84,192.08,5500.0,156.5246,156.5409,156.329,156.5246,5500.0
2012-12-04 13:20:00,192.07,192.66,191.97,192.66,7100.0,156.5164,156.9972,156.4349,156.9972,7100.0
2012-12-04 13:30:00,192.63,192.72,192.5,192.55,4400.0,156.9728,157.0461,156.8668,156.9076,4400.0
2012-12-04 13:40:00,192.62,192.99,192.58,192.75,4900.0,156.9646,157.2661,156.932,157.0706,4900.0
2012-12-04 13:50:00,192.8,193.41,192.8,193.23,9200.0,157.1113,157.6084,157.1113,157.4617,9200.0
2012-12-04 14:00:00,193.28,193.46,193.13,193.21,8100.0,157.5025,157.6491,157.3802,157.4454,8100.0
2012-12-04 14:10:00,193.14,193.18,192.9,192.96,4100.0,157.3884,157.421,157.1928,157.2417,4100.0
2012-12-04 14:20:00,193.03,193.17,192.9,192.93,4900.0,157.2987,157.4128,157.1928,157.2172,4900.0
2012-12-04 14:30:00,192.94,193.07,192.8,192.85,7100.0,157.2254,157.3313,157.1113,157.1521,7100.0
2012-12-04 14:40:00,192.97,193.24,192.89,192.89,5400.0,157.2498,157.4699,157.1847,157.1847,5400.0
2012-12-04 14:50:00,192.96,193.21,192.75,192.77,4900.0,157.2417,157.4454,157.0706,157.0869,4900.0
2012-12-04 15:00:00,192.78,193.38,192.78,193.21,5600.0,157.095,157.5839,157.095,157.4454,5600.0
2012-12-04 15:10:00,193.24,193.24,192.78,193.12,9300.0,157.4699,157.4699,157.095,157.3721,9300.0
2012-12-04 15:20:00,193.08,193.31,193.0,193.23,4900.0,157.3395,157.5269,157.2743,157.4617,4900.0
2012-12-04 15:30:00,193.21,193.26,192.66,192.77,17800.0,157.4454,157.4862,156.9972,157.0869,17800.0
2012-12-04 15:40:00,192.71,193.11,192.45,192.63,27000.0,157.038,157.3639,156.8261,156.9728,27000.0
2012-12-04 15:50:00,192.63,192.77,191.97,192.09,77300.0,156.9728,157.0869,156.4349,156.5327,77300.0
2012-12-05 09:30:00,191.88,192.81,191.61,191.96,11000.0,156.3616,157.1195,156.1416,156.4268,11000.0
2012-12-05 09:40:00,191.93,192.72,191.89,192.33,9300.0,156.4024,157.0461,156.3698,156.7283,9300.0
2012-12-05 09:50:00,191.96,192.14,191.69,191.75,7000.0,156.4268,156.5735,156.2068,156.2557,7000.0
2012-12-05 10:00:00,191.93,192.36,191.7,192.36,10100.0,156.4024,156.7528,156.2149,156.7528,10100.0
2012-12-05 10:10:00,192.23,192.42,191.9,192.42,4000.0,156.6468,156.8017,156.3779,156.8017,4000.0
2012-12-05 10:20:00,192.43,192.82,191.83,191.83,9300.0,156.8098,157.1276,156.3209,156.3209,9300.0
2012-12-05 10:30:00,191.82,192.22,191.82,191.9,12800.0,156.3127,156.6387,156.3127,156.3779,12800.0
2012-12-05 10:40:00,192.0,192.14,191.74,191.92,19200.0,156.4594,156.5735,156.2475,156.3942,19200.0
2012-12-05 10:50:00,192.05,192.18,191.59,192.17,9100.0,156.5001,156.6061,156.1253,156.5979,9100.0
2012-12-05 11:00:00,192.14,192.36,192.08,192.36,5900.0,156.5735,156.7528,156.5246,156.7528,5900.0
2012-12-05 11:10:00,192.41,192.6,192.29,192.34,7800.0,156.7935,156.9483,156.6957,156.7365,7800.0
2012-12-05 11:20:00,192.33,192.9,192.33,192.72,5500.0,156.7283,157.1928,156.7283,157.0461,5500.0
2012-12-05 11:30:00,192.72,193.27,192.66,193.26,5800.0,157.0461,157.4943,156.9972,157.4862,5800.0
2012-12-05 11:40:00,193.18,193.4,193.1,193.1,4900.0,157.421,157.6002,157.3558,157.3558,4900.0
2012-12-05 11:50:00,193.08,193.55,193.08,193.41,12000.0,157.3395,157.7225,157.3395,157.6084,12000.0
2012-12-05 12:00:00,193.62,194.0,193.5,193.78,6300.0,157.7795,158.0892,157.6817,157.9099,6300.0
2012-12-05 12:10:00,193.77,193.84,193.48,193.48,4800.0,157.9018,157.9588,157.6654,157.6654,4800.0
2012-12-05 12:20:00,193.54,193.56,193.2,193.25,4200.0,157.7143,157.7306,157.4373,157.478,4200.0
2012-12-05 12:30:00,193.34,193.46,193.21,193.4,16400.0,157.5514,157.6491,157.4454,157.6002,16400.0
2012-12-05 12:40:00,193.49,194.18,193.49,193.87,5700.0,157.6736,158.2359,157.6736,157.9832,5700.0
2012-12-05 12:50:00,194.1,194.21,193.93,194.08,3700.0,158.1707,158.2603,158.0321,158.1544,3700.0
2012-12-05 13:00:00,194.14,194.29,194.05,194.25,4500.0,158.2033,158.3255,158.1299,158.2929,4500.0
2012-12-05 13:10:00,194.21,194.36,194.13,194.13,2700.0,158.2603,158.3825,158.1951,158.1951,2700.0
2012-12-05 13:20:00,194.25,194.25,193.99,194.04,9000.0,158.2929,158.2929,158.081,158.1218,9000.0
2012-12-05 13:30:00,193.98,194.11,193.94,193.98,5000.0,158.0729,158.1788,158.0403,158.0729,5000.0
2012-12-05 13:40:00,194.05,194.1,193.94,193.94,5900.0,158.1299,158.1707,158.0403,158.0403,5900.0
2012-12-05 13:50:00,193.95,194.04,193.69,193.7,7200.0,158.0484,158.1218,157.8366,157.8447,7200.0
2012-12-05 14:00:00,193.66,193.75,193.61,193.75,11300.0,157.8121,157.8855,157.7714,157.8855,11300.0
2012-12-05 14:10:00,193.65,193.81,193.64,193.74,7200.0,157.804,157.9344,157.7958,157.8773,7200.0
2012-12-05 14:20:00,193.72,193.72,193.55,193.62,4900.0,157.861,157.861,157.7225,157.7795,4900.0
2012-12-05 14:30:00,193.59,193.59,193.32,193.32,10700.0,157.7551,157.7551,157.5351,157.5351,10700.0
2012-12-05 14:40:00,193.32,193.41,193.09,193.17,17400.0,157.5351,157.6084,157.3476,157.4128,17400.0
2012-12-05 14:50:00,193.17,193.28,193.1,193.17,12400.0,157.4128,157.5025,157.3558,157.4128,12400.0
2012-12-05 15:00:00,193.23,193.3,193.12,193.22,17900.0,157.4617,157.5188,157.3721,157.4536,17900.0
2012-12-05 15:10:00,193.22,193.3,193.01,193.09,15800.0,157.4536,157.5188,157.2824,157.3476,15800.0
2012-12-05 15:20:00,193.09,193.09,192.89,193.03,11700.0,157.3476,157.3476,157.1847,157.2987,11700.0
2012-12-05 15:30:00,192.99,193.1,192.43,192.46,31700.0,157.2661,157.3558,156.8098,156.8342,31700.0
2012-12-05 15:40:00,192.47,192.85,192.42,192.42,18600.0,156.8424,157.1521,156.8017,156.8017,18600.0
2012-12-05 15:50:00,192.42,192.68,192.04,192.22,31100.0,156.8017,157.0135,156.492,156.6387,31100.0
2012-12-06 09:30:00,186.84,190.31,186.59,188.33,38100.0,152.2545,155.0822,152.0508,153.4687,38100.0
2012-12-06 09:40:00,188.74,190.11,188.47,190.11,21900.0,153.8028,154.9192,153.5828,154.9192,21900.0
2012-12-06 09:50:00,189.88,189.88,188.5,188.78,15800.0,154.7318,154.7318,153.6073,153.8354,15800.0
2012-12-06 10:00:00,188.78,189.03,188.25,188.96,24500.0,153.8354,154.0392,153.4035,153.9821,24500.0
2012-12-06 10:10:00,188.97,189.17,188.45,189.12,16400.0,153.9903,154.1532,153.5665,154.1125,16400.0
2012-12-06 10:20:00,189.18,189.95,189.0,189.86,13400.0,154.1614,154.7889,154.0147,154.7155,13400.0
2012-12-06 10:30:00,189.96,190.16,189.48,189.97,13000.0,154.797,154.96,154.4059,154.8052,13000.0
2012-12-06 10:40:00,190.06,190.44,190.0,190.29,7500.0,154.8785,155.1882,154.8296,155.0659,7500.0
2012-12-06 10:50:00,190.19,190.48,190.13,190.2,8700.0,154.9844,155.2208,154.9355,154.9926,8700.0
2012-12-06 11:00:00,190.38,190.4,190.17,190.33,7600.0,155.1393,155.1556,154.9681,155.0985,7600.0
2012-12-06 11:10:00,190.36,190.52,190.34,190.52,6800.0,155.123,155.2534,155.1067,155.2534,6800.0
2012-12-06 11:20:00,190.53,190.7,190.45,190.52,7200.0,155.2615,155.4,155.1963,155.2534,7200.0
2012-12-06 11:30:00,190.47,190.78,190.41,190.64,9500.0,155.2126,155.4652,155.1637,155.3511,9500.0
2012-12-06 11:40:00,190.66,190.66,190.43,190.63,3800.0,155.3674,155.3674,155.18,155.343,3800.0
2012-12-06 11:50:00,190.61,190.8,190.28,190.42,6800.0,155.3267,155.4815,155.0578,155.1719,6800.0
2012-12-06 12:00:00,190.45,190.52,190.21,190.25,7200.0,155.1963,155.2534,155.0007,155.0333,7200.0
2012-12-06 12:10:00,190.29,190.31,190.1,190.1,4800.0,155.0659,155.0822,154.9111,154.9111,4800.0
2012-12-06 12:20:00,190.12,190.23,189.75,189.75,7800.0,154.9274,155.017,154.6259,154.6259,7800.0
2012-12-06 12:30:00,189.78,190.17,189.78,190.17,2100.0,154.6503,154.9681,154.6503,154.9681,2100.0
2012-12-06 12:40:00,190.19,190.22,189.9,190.07,4200.0,154.9844,155.0089,154.7481,154.8867,4200.0
2012-12-06 12:50:00,190.0,190.22,190.0,190.02,2000.0,154.8296,155.0089,154.8296,154.8459,2000.0
2012-12-06 13:00:00,190.09,190.23,190.03,190.08,3200.0,154.903,155.017,154.8541,154.8948,3200.0
2012-12-06 13:10:00,190.06,190.51,190.06,190.51,4900.0,154.8785,155.2452,154.8785,155.2452,4900.0
2012-12-06 13:20:00,190.54,190.54,190.25,190.28,2200.0,155.2697,155.2697,155.0333,155.0578,2200.0
2012-12-06 13:30:00,190.26,190.5,190.21,190.47,3300.0,155.0415,155.2371,155.0007,155.2126,3300.0
2012-12-06 13:40:00,190.35,190.61,190.31,190.61,1100.0,155.1148,155.3267,155.0822,155.3267,1100.0
2012-12-06 13:50:00,190.64,190.68,190.3,190.44,3000.0,155.3511,155.3837,155.0741,155.1882,3000.0
2012-12-06 14:00:00,190.46,190.59,190.33,190.44,4000.0,155.2045,155.3104,155.0985,155.1882,4000.0
2012-12-06 14:10:00,190.47,190.61,190.3,190.31,11500.0,155.2126,155.3267,155.0741,155.0822,11500.0
2012-12-06 14:20:00,190.31,190.64,190.25,190.44,14400.0,155.0822,155.3511,155.0333,155.1882,14400.0
2012-12-06 14:30:00,190.4,190.46,190.29,190.32,15500.0,155.1556,155.2045,155.0659,155.0904,15500.0
2012-12-06 14:40:00,190.45,190.45,189.98,189.98,6000.0,155.1963,155.1963,154.8133,154.8133,6000.0
2012-12-06 14:50:00,189.97,190.12,189.92,190.12,8300.0,154.8052,154.9274,154.7644,154.9274,8300.0
2012-12-06 15:00:00,190.11,190.15,189.84,190.13,15400.0,154.9192,154.9518,154.6992,154.9355,15400.0
2012-12-06 15:10:00,190.11,190.14,189.84,190.07,12200.0,154.9192,154.9437,154.6992,154.8867,12200.0
2012-12-06 15:20:00,190.08,190.31,190.01,190.21,11800.0,154.8948,155.0822,154.8378,155.0007,11800.0
2012-12-06 15:30:00,190.23,190.61,190.23,190.51,25800.0,155.017,155.3267,155.017,155.2452,25800.0
2012-12-06 15:40:00,190.45,190.63,190.35,190.6,32900.0,155.1963,155.343,155.1148,155.3185,32900.0
2012-12-06 15:50:00,190.62,190.71,190.51,190.61,35500.0,155.3348,155.4082,155.2452,155.3267,35500.0
2012-12-07 09:30:00,190.79,191.67,190.45,190.73,15900.0,155.4734,156.1905,155.1963,155.4245,15900.0
2012-12-07 09:40:00,190.71,190.92,190.63,190.63,4100.0,155.4082,155.5793,155.343,155.343,4100.0
2012-12-07 09:50:00,190.84,191.09,190.53,190.81,7900.0,155.5141,155.7178,155.2615,155.4897,7900.0
2012-12-07 10:00:00,191.0,191.26,190.75,191.26,7800.0,155.6445,155.8564,155.4408,155.8564,7800.0
2012-12-07 10:10:00,191.44,191.91,190.78,191.65,9600.0,156.0031,156.3861,155.4652,156.1742,9600.0
2012-12-07 10:20:00,191.51,191.79,191.41,191.41,4300.0,156.0601,156.2883,155.9786,155.9786,4300.0
2012-12-07 10:30:00,191.57,191.6,191.11,191.14,2100.0,156.109,156.1334,155.7341,155.7586,2100.0
2012-12-07 10:40:00,191.03,191.24,190.82,191.23,4700.0,155.669,155.8401,155.4978,155.8319,4700.0
2012-12-07 10:50:00,191.16,191.18,190.43,190.43,20000.0,155.7749,155.7912,155.18,155.18,20000.0
2012-12-07 11:00:00,190.62,190.85,190.36,190.52,9500.0,155.3348,155.5223,155.123,155.2534,9500.0
2012-12-07 11:10:00,190.65,190.93,190.34,190.87,4200.0,155.3593,155.5875,155.1067,155.5386,4200.0
2012-12-07 11:20:00,190.93,190.93,190.5,190.65,1700.0,155.5875,155.5875,155.2371,155.3593,1700.0
2012-12-07 11:30:00,190.55,190.92,190.5,190.5,2400.0,155.2778,155.5793,155.2371,155.2371,2400.0
2012-12-07 11:40:00,190.45,190.69,190.21,190.39,2800.0,155.1963,155.3919,155.0007,155.1474,2800.0
2012-12-07 11:50:00,190.42,190.42,190.09,190.11,3700.0,155.1719,155.1719,154.903,154.9192,3700.0
2012-12-07 12:00:00,190.17,190.38,190.13,190.36,4500.0,154.9681,155.1393,154.9355,155.123,4500.0
2012-12-07 12:10:00,190.3,190.8,190.27,190.66,4700.0,155.0741,155.4815,155.0496,155.3674,4700.0
2012-12-07 12:20:00,190.7,190.71,190.47,190.56,1500.0,155.4,155.4082,155.2126,155.286,1500.0
2012-12-07 12:30:00,190.48,190.57,190.36,190.36,3600.0,155.2208,155.2941,155.123,155.123,3600.0
2012-12-07 12:40:00,190.32,190.78,190.28,190.78,5300.0,155.0904,155.4652,155.0578,155.4652,5300.0
2012-12-07 12:50:00,190.78,190.78,190.56,190.74,3100.0,155.4652,155.4652,155.286,155.4326,3100.0
2012-12-07 13:00:00,190.71,190.9,190.59,190.9,1900.0,155.4082,155.563,155.3104,155.563,1900.0
2012-12-07 13:10:00,190.72,190.92,190.62,190.62,5200.0,155.4163,155.5793,155.3348,155.3348,5200.0
2012-12-07 13:20:00,190.7,190.86,190.62,190.83,6500.0,155.4,155.5304,155.3348,155.506,6500.0
2012-12-07 13:30:00,190.83,190.91,190.75,190.86,3700.0,155.506,155.5712,155.4408,155.5304,3700.0
2012-12-07 13:40:00,190.88,190.9,190.65,190.65,6700.0,155.5467,155.563,155.3593,155.3593,6700.0
2012-12-07 13:50:00,190.68,190.76,190.5,190.65,10900.0,155.3837,155.4489,155.2371,155.3593,10900.0
2012-12-07 14:00:00,190.68,190.77,190.49,190.64,5500.0,155.3837,155.4571,155.2289,155.3511,5500.0
2012-12-07 14:10:00,190.64,190.76,190.61,190.7,8900.0,155.3511,155.4489,155.3267,155.4,8900.0
2012-12-07 14:20:00,190.65,190.92,190.65,190.72,8000.0,155.3593,155.5793,155.3593,155.4163,8000.0
2012-12-07 14:30:00,190.76,191.02,190.69,190.83,9200.0,155.4489,155.6608,155.3919,155.506,9200.0
2012-12-07 14:40:00,190.73,190.83,190.56,190.72,6900.0,155.4245,155.506,155.286,155.4163,6900.0
2012-12-07 14:50:00,190.75,190.95,190.61,190.77,10700.0,155.4408,155.6038,155.3267,155.4571,10700.0
2012-12-07 15:00:00,190.75,190.87,190.66,190.68,7100.0,155.4408,155.5386,155.3674,155.3837,7100.0
2012-12-07 15:10:00,190.7,190.75,190.55,190.75,14400.0,155.4,155.4408,155.2778,155.4408,14400.0
2012-12-07 15:20:00,190.71,190.85,190.53,190.85,15500.0,155.4082,155.5223,155.2615,155.5223,15500.0
2012-12-07 15:30:00,190.86,191.13,190.75,191.0,10200.0,155.5304,155.7504,155.4408,155.6445,10200.0
2012-12-07 15:40:00,191.02,191.39,191.0,191.27,10200.0,155.6608,155.9623,155.6445,155.8645,10200.0
2012-12-07 15:50:00,191.25,191.36,191.08,191.09,30800.0,155.8482,155.9379,155.7097,155.7178,30800.0
2012-12-10 09:30:00,191.27,192.04,191.09,192.0,10700.0,155.8645,156.492,155.7178,156.4594,10700.0
2012-12-10 09:40:00,191.89,192.69,191.56,192.69,5300.0,156.3698,157.0217,156.1008,157.0217,5300.0
2012-12-10 09:50:00,192.45,192.69,192.3,192.63,7100.0,156.8261,157.0217,156.7039,156.9728,7100.0
2012-12-10 10:00:00,192.47,192.61,192.09,192.35,7600.0,156.8424,156.9565,156.5327,156.7446,7600.0
2012-12-10 10:10:00,192.48,192.81,192.48,192.58,5700.0,156.8505,157.1195,156.8505,156.932,5700.0
2012-12-10 10:20:00,192.49,192.87,192.48,192.78,7000.0,156.8587,157.1684,156.8505,157.095,7000.0
2012-12-10 10:30:00,192.86,192.94,192.66,192.87,4300.0,157.1602,157.2254,156.9972,157.1684,4300.0
2012-12-10 10:40:00,192.88,192.98,192.58,192.86,8100.0,157.1765,157.258,156.932,157.1602,8100.0
2012-12-10 10:50:00,192.87,192.98,192.76,192.93,15500.0,157.1684,157.258,157.0787,157.2172,15500.0
2012-12-10 11:00:00,192.84,192.98,192.77,192.87,8800.0,157.1439,157.258,157.0869,157.1684,8800.0
2012-12-10 11:10:00,192.73,192.91,192.73,192.74,3100.0,157.0543,157.2009,157.0543,157.0624,3100.0
2012-12-10 11:20:00,192.7,192.98,192.7,192.85,14900.0,157.0298,157.258,157.0298,157.1521,14900.0
2012-12-10 11:30:00,192.95,192.97,192.76,192.87,4100.0,157.2335,157.2498,157.0787,157.1684,4100.0
2012-12-10 11:40:00,192.78,192.9,192.65,192.86,2400.0,157.095,157.1928,156.9891,157.1602,2400.0
2012-12-10 11:50:00,192.7,192.7,192.37,192.49,6400.0,157.0298,157.0298,156.7609,156.8587,6400.0
2012-12-10 12:00:00,192.55,192.98,192.52,192.98,5400.0,156.9076,157.258,156.8831,157.258,5400.0
2012-12-10 12:10:00,192.97,192.98,192.81,192.91,2400.0,157.2498,157.258,157.1195,157.2009,2400.0
2012-12-10 12:20:00,192.96,192.98,192.7,192.97,6600.0,157.2417,157.258,157.0298,157.2498,6600.0
2012-12-10 12:30:00,192.98,192.98,192.82,192.95,2900.0,157.258,157.258,157.1276,157.2335,2900.0
2012-12-10 12:40:00,192.98,192.98,192.85,192.86,5900.0,157.258,157.258,157.1521,157.1602,5900.0
2012-12-10 12:50:00,192.91,192.98,192.7,192.84,4700.0,157.2009,157.258,157.0298,157.1439,4700.0
2012-12-10 13:00:00,192.87,192.9,192.74,192.88,2800.0,157.1684,157.1928,157.0624,157.1765,2800.0
2012-12-10 13:10:00,192.88,192.98,192.75,192.92,5900.0,157.1765,157.258,157.0706,157.2091,5900.0
2012-12-10 13:20:00,192.89,192.89,192.65,192.71,4300.0,157.1847,157.1847,156.9891,157.038,4300.0
2012-12-10 13:30:00,192.77,192.77,192.44,192.7,8700.0,157.0869,157.0869,156.8179,157.0298,8700.0
2012-12-10 13:40:00,192.79,192.85,192.68,192.72,2600.0,157.1032,157.1521,157.0135,157.0461,2600.0
2012-12-10 13:50:00,192.66,192.8,192.62,192.75,4900.0,156.9972,157.1113,156.9646,157.0706,4900.0
2012-12-10 14:00:00,192.75,192.79,192.58,192.77,5900.0,157.0706,157.1032,156.932,157.0869,5900.0
2012-12-10 14:10:00,192.77,193.0,192.77,192.98,6100.0,157.0869,157.2743,157.0869,157.258,6100.0
2012-12-10 14:20:00,192.98,193.14,192.9,193.01,11300.0,157.258,157.3884,157.1928,157.2824,11300.0
2012-12-10 14:30:00,193.02,193.1,192.69,192.69,12100.0,157.2906,157.3558,157.0217,157.0217,12100.0
2012-12-10 14:40:00,192.54,192.94,192.52,192.64,7400.0,156.8994,157.2254,156.8831,156.9809,7400.0
2012-12-10 14:50:00,192.63,193.03,192.63,193.03,9000.0,156.9728,157.2987,156.9728,157.2987,9000.0
2012-12-10 15:00:00,192.99,193.06,192.77,193.0,12500.0,157.2661,157.3232,157.0869,157.2743,12500.0
2012-12-10 15:10:00,192.94,193.09,192.92,192.94,9100.0,157.2254,157.3476,157.2091,157.2254,9100.0
2012-12-10 15:20:00,192.93,193.35,192.91,193.34,15200.0,157.2172,157.5595,157.2009,157.5514,15200.0
2012-12-10 15:30:00,193.37,193.37,193.06,193.06,15900.0,157.5758,157.5758,157.3232,157.3232,15900.0
2012-12-10 15:40:00,193.08,193.33,192.98,193.05,20200.0,157.3395,157.5432,157.258,157.315,20200.0
2012-12-10 15:50:00,193.08,193.26,192.96,193.04,29200.0,157.3395,157.4862,157.2417,157.3069,29200.0
2012-12-11 09:30:00,193.56,193.56,191.63,193.37,6400.0,157.7306,157.7306,156.1579,157.5758,6400.0
2012-12-11 09:40:00,193.18,193.24,192.63,193.09,5500.0,157.421,157.4699,156.9728,157.3476,5500.0
2012-12-11 09:50:00,193.14,193.56,193.06,193.53,6500.0,157.3884,157.7306,157.3232,157.7062,6500.0
2012-12-11 10:00:00,193.46,193.49,193.09,193.09,14000.0,157.6491,157.6736,157.3476,157.3476,14000.0
2012-12-11 10:10:00,193.14,193.44,193.03,193.03,4200.0,157.3884,157.6328,157.2987,157.2987,4200.0
2012-12-11 10:20:00,193.05,193.05,192.8,192.86,4400.0,157.315,157.315,157.1113,157.1602,4400.0
2012-12-11 10:30:00,192.86,193.16,192.86,193.05,5600.0,157.1602,157.4047,157.1602,157.315,5600.0
2012-12-11 10:40:00,193.07,193.32,192.8,192.91,15300.0,157.3313,157.5351,157.1113,157.2009,15300.0
2012-12-11 10:50:00,192.88,193.12,192.63,192.66,32200.0,157.1765,157.3721,156.9728,156.9972,32200.0
2012-12-11 11:00:00,192.66,192.77,192.49,192.65,5600.0,156.9972,157.0869,156.8587,156.9891,5600.0
2012-12-11 11:10:00,192.7,193.05,192.7,192.92,1300.0,157.0298,157.315,157.0298,157.2091,1300.0
2012-12-11 11:20:00,192.95,193.29,192.88,193.22,12700.0,157.2335,157.5106,157.1765,157.4536,12700.0
2012-12-11 11:30:00,193.32,193.32,192.97,193.3,6700.0,157.5351,157.5351,157.2498,157.5188,6700.0
2012-12-11 11:40:00,193.3,193.43,193.24,193.34,3000.0,157.5188,157.6247,157.4699,157.5514,3000.0
2012-12-11 11:50:00,193.34,193.44,193.03,193.37,4600.0,157.5514,157.6328,157.2987,157.5758,4600.0
2012-12-11 12:00:00,193.28,193.3,192.92,193.13,2400.0,157.5025,157.5188,157.2091,157.3802,2400.0
2012-12-11 12:10:00,193.15,193.35,193.15,193.27,1100.0,157.3965,157.5595,157.3965,157.4943,1100.0
2012-12-11 12:20:00,193.28,193.69,193.28,193.34,2700.0,157.5025,157.8366,157.5025,157.5514,2700.0
2012-12-11 12:30:00,193.25,193.54,193.1,193.41,4600.0,157.478,157.7143,157.3558,157.6084,4600.0
2012-12-11 12:40:00,193.43,193.68,193.41,193.42,6100.0,157.6247,157.8284,157.6084,157.6165,6100.0
2012-12-11 12:50:00,193.47,193.72,193.43,193.66,2800.0,157.6573,157.861,157.6247,157.8121,2800.0
2012-12-11 13:00:00,193.65,193.89,193.59,193.67,4400.0,157.804,157.9995,157.7551,157.8203,4400.0
2012-12-11 13:10:00,193.55,193.66,193.51,193.52,1400.0,157.7225,157.8121,157.6899,157.698,1400.0
2012-12-11 13:20:00,193.52,193.58,193.37,193.58,7700.0,157.698,157.7469,157.5758,157.7469,7700.0
2012-12-11 13:30:00,193.56,193.59,193.43,193.59,4000.0,157.7306,157.7551,157.6247,157.7551,4000.0
2012-12-11 13:40:00,193.59,193.89,193.57,193.88,6200.0,157.7551,157.9995,157.7388,157.9914,6200.0
2012-12-11 13:50:00,193.77,193.88,193.62,193.75,7700.0,157.9018,157.9914,157.7795,157.8855,7700.0
2012-12-11 14:00:00,193.76,193.94,193.48,193.56,5600.0,157.8936,158.0403,157.6654,157.7306,5600.0
2012-12-11 14:10:00,193.61,193.7,193.54,193.62,5800.0,157.7714,157.8447,157.7143,157.7795,5800.0
2012-12-11 14:20:00,193.62,193.72,193.48,193.55,8700.0,157.7795,157.861,157.6654,157.7225,8700.0
2012-12-11 14:30:00,193.55,193.84,193.5,193.59,8700.0,157.7225,157.9588,157.6817,157.7551,8700.0
2012-12-11 14:40:00,193.6,193.73,193.43,193.51,7800.0,157.7632,157.8692,157.6247,157.6899,7800.0
2012-12-11 14:50:00,193.53,193.63,193.4,193.47,11800.0,157.7062,157.7877,157.6002,157.6573,11800.0
2012-12-11 15:00:00,193.56,193.75,193.4,193.75,14600.0,157.7306,157.8855,157.6002,157.8855,14600.0
2012-12-11 15:10:00,193.67,193.7,193.46,193.53,21600.0,157.8203,157.8447,157.6491,157.7062,21600.0
2012-12-11 15:20:00,193.53,193.97,193.53,193.88,37600.0,157.7062,158.0647,157.7062,157.9914,37600.0
2012-12-11 15:30:00,193.96,193.97,193.74,193.81,25000.0,158.0566,158.0647,157.8773,157.9344,25000.0
2012-12-11 15:40:00,193.81,193.91,193.56,193.68,22600.0,157.9344,158.0158,157.7306,157.8284,22600.0
2012-12-11 15:50:00,193.68,193.81,193.56,193.81,42900.0,157.8284,157.9344,157.7306,157.9344,42900.0
2012-12-12 09:30:00,194.19,194.72,191.95,193.1,55700.0,158.244,158.6759,156.4187,157.3558,55700.0
2012-12-12 09:40:00,193.03,193.9,193.03,193.3,26700.0,157.2987,158.0077,157.2987,157.5188,26700.0
2012-12-12 09:50:00,193.45,194.19,193.45,193.8,22900.0,157.641,158.244,157.641,157.9262,22900.0
2012-12-12 10:00:00,193.91,194.09,193.49,193.59,20000.0,158.0158,158.1625,157.6736,157.7551,20000.0
2012-12-12 10:10:00,193.5,193.73,193.35,193.6,35600.0,157.6817,157.8692,157.5595,157.7632,35600.0
2012-12-12 10:20:00,193.6,193.94,193.48,193.87,21000.0,157.7632,158.0403,157.6654,157.9832,21000.0
2012-12-12 10:30:00,193.81,194.07,193.73,193.79,21500.0,157.9344,158.1462,157.8692,157.9181,21500.0
2012-12-12 10:40:00,193.77,193.82,193.42,193.42,28400.0,157.9018,157.9425,157.6165,157.6165,28400.0
2012-12-12 10:50:00,193.45,193.49,192.89,192.95,71300.0,157.641,157.6736,157.1847,157.2335,71300.0
2012-12-12 11:00:00,193.06,193.74,192.97,193.43,24300.0,157.3232,157.8773,157.2498,157.6247,24300.0
2012-12-12 11:10:00,193.48,193.62,193.31,193.31,17600.0,157.6654,157.7795,157.5269,157.5269,17600.0
2012-12-12 11:20:00,193.34,193.48,193.3,193.44,21600.0,157.5514,157.6654,157.5188,157.6328,21600.0
2012-12-12 11:30:00,193.44,193.5,193.21,193.36,34500.0,157.6328,157.6817,157.4454,157.5676,34500.0
2012-12-12 11:40:00,193.37,193.42,193.32,193.36,18900.0,157.5758,157.6165,157.5351,157.5676,18900.0
2012-12-12 11:50:00,193.36,193.4,193.13,193.13,5600.0,157.5676,157.6002,157.3802,157.3802,5600.0
2012-12-12 12:00:00,193.33,193.38,193.04,193.27,19400.0,157.5432,157.5839,157.3069,157.4943,19400.0
2012-12-12 12:10:00,193.22,193.32,193.05,193.23,44200.0,157.4536,157.5351,157.315,157.4617,44200.0
2012-12-12 12:20:00,193.23,193.56,193.03,193.14,29700.0,157.4617,157.7306,157.2987,157.3884,29700.0
2012-12-12 12:30:00,193.16,193.49,191.98,193.49,33000.0,157.4047,157.6736,156.4431,157.6736,33000.0
2012-12-12 12:40:00,193.48,193.79,193.2,193.7,15400.0,157.6654,157.9181,157.4373,157.8447,15400.0
2012-12-12 12:50:00,194.0,194.15,193.86,194.02,5400.0,158.0892,158.2114,157.9751,158.1055,5400.0
2012-12-12 13:00:00,194.07,194.17,193.77,193.94,10100.0,158.1462,158.2277,157.9018,158.0403,10100.0
2012-12-12 13:10:00,193.96,194.0,193.61,193.86,10000.0,158.0566,158.0892,157.7714,157.9751,10000.0
2012-12-12 13:20:00,193.87,194.2,193.85,194.08,4100.0,157.9832,158.2522,157.9669,158.1544,4100.0
2012-12-12 13:30:00,194.09,194.1,193.72,193.81,9600.0,158.1625,158.1707,157.861,157.9344,9600.0
2012-12-12 13:40:00,193.79,194.04,193.55,193.58,13600.0,157.9181,158.1218,157.7225,157.7469,13600.0
2012-12-12 13:50:00,193.59,193.83,193.48,193.68,15200.0,157.7551,157.9506,157.6654,157.8284,15200.0
2012-12-12 14:00:00,193.72,193.91,193.39,193.91,11000.0,157.861,158.0158,157.5921,158.0158,11000.0
2012-12-12 14:10:00,193.87,194.14,193.73,193.73,12200.0,157.9832,158.2033,157.8692,157.8692,12200.0
2012-12-12 14:20:00,193.79,193.79,193.03,193.09,42000.0,157.9181,157.9181,157.2987,157.3476,42000.0
2012-12-12 14:30:00,193.14,193.15,192.36,192.58,61700.0,157.3884,157.3965,156.7528,156.932,61700.0
2012-12-12 14:40:00,192.57,192.83,192.41,192.5,19600.0,156.9239,157.1358,156.7935,156.8668,19600.0
2012-12-12 14:50:00,192.5,192.86,192.17,192.5,39600.0,156.8668,157.1602,156.5979,156.8668,39600.0
2012-12-12 15:00:00,192.51,192.85,192.47,192.65,23700.0,156.875,157.1521,156.8424,156.9891,23700.0
2012-12-12 15:10:00,192.69,192.72,192.41,192.52,15500.0,157.0217,157.0461,156.7935,156.8831,15500.0
2012-12-12 15:20:00,192.55,192.66,192.43,192.58,39600.0,156.9076,156.9972,156.8098,156.932,39600.0
2012-12-12 15:30:00,192.58,192.59,192.27,192.5,46000.0,156.932,156.9402,156.6794,156.8668,46000.0
2012-12-12 15:40:00,192.5,192.53,191.93,191.99,36200.0,156.8668,156.8913,156.4024,156.4512,36200.0
2012-12-12 15:50:00,192.07,192.15,191.85,192.1,73600.0,156.5164,156.5816,156.3372,156.5409,73600.0
2012-12-13 09:30:00,191.93,192.01,190.97,191.54,29500.0,156.4024,156.4675,155.6201,156.0845,29500.0
2012-12-13 09:40:00,191.65,192.27,191.5,192.17,17900.0,156.1742,156.6794,156.0519,156.5979,17900.0
2012-12-13 09:50:00,192.24,192.24,191.88,192.1,9800.0,156.655,156.655,156.3616,156.5409,9800.0
2012-12-13 10:00:00,192.09,192.15,191.76,191.9,17100.0,156.5327,156.5816,156.2638,156.3779,17100.0
2012-12-13 10:10:00,191.89,192.13,191.74,192.13,18200.0,156.3698,156.5653,156.2475,156.5653,18200.0
2012-12-13 10:20:00,192.13,192.27,191.74,192.0,11000.0,156.5653,156.6794,156.2475,156.4594,11000.0
2012-12-13 10:30:00,192.0,192.27,191.86,192.03,13500.0,156.4594,156.6794,156.3453,156.4838,13500.0
2012-12-13 10:40:00,191.93,192.17,191.88,192.08,14300.0,156.4024,156.5979,156.3616,156.5246,14300.0
2012-12-13 10:50:00,192.11,192.24,192.0,192.03,18400.0,156.549,156.655,156.4594,156.4838,18400.0
2012-12-13 11:00:00,192.07,192.28,191.91,192.13,16500.0,156.5164,156.6876,156.3861,156.5653,16500.0
2012-12-13 11:10:00,192.13,192.21,191.7,191.86,8600.0,156.5653,156.6305,156.2149,156.3453,8600.0
2012-12-13 11:20:00,191.86,192.0,191.64,192.0,8300.0,156.3453,156.4594,156.166,156.4594,8300.0
2012-12-13 11:30:00,191.99,192.07,191.64,191.75,14800.0,156.4512,156.5164,156.166,156.2557,14800.0
2012-12-13 11:40:00,191.67,191.9,191.39,191.81,19400.0,156.1905,156.3779,155.9623,156.3046,19400.0
2012-12-13 11:50:00,191.8,191.93,191.64,191.8,13800.0,156.2964,156.4024,156.166,156.2964,13800.0
2012-12-13 12:00:00,191.78,191.98,191.7,191.85,9900.0,156.2801,156.4431,156.2149,156.3372,9900.0
2012-12-13 12:10:00,191.88,191.96,191.78,191.86,10000.0,156.3616,156.4268,156.2801,156.3453,10000.0
2012-12-13 12:20:00,191.83,191.93,191.73,191.77,11800.0,156.3209,156.4024,156.2394,156.272,11800.0
2012-12-13 12:30:00,191.81,191.95,191.72,191.8,9800.0,156.3046,156.4187,156.2312,156.2964,9800.0
2012-12-13 12:40:00,191.8,191.94,191.65,191.8,9800.0,156.2964,156.4105,156.1742,156.2964,9800.0
2012-12-13 12:50:00,191.78,191.89,191.26,191.46,7800.0,156.2801,156.3698,155.8564,156.0194,7800.0
2012-12-13 13:00:00,191.51,191.67,191.12,191.15,9900.0,156.0601,156.1905,155.7423,155.7667,9900.0
2012-12-13 13:10:00,191.15,191.29,190.82,190.93,14700.0,155.7667,155.8808,155.4978,155.5875,14700.0
2012-12-13 13:20:00,190.96,191.34,190.86,191.28,7400.0,155.6119,155.9216,155.5304,155.8727,7400.0
2012-12-13 13:30:00,191.26,191.65,191.08,191.39,11800.0,155.8564,156.1742,155.7097,155.9623,11800.0
2012-12-13 13:40:00,191.36,191.42,191.18,191.23,7600.0,155.9379,155.9868,155.7912,155.8319,7600.0
2012-12-13 13:50:00,191.08,191.17,190.89,191.14,6600.0,155.7097,155.783,155.5549,155.7586,6600.0
2012-12-13 14:00:00,191.17,191.19,190.54,190.54,11400.0,155.783,155.7993,155.2697,155.2697,11400.0
2012-12-13 14:10:00,190.62,190.82,190.46,190.75,19200.0,155.3348,155.4978,155.2045,155.4408,19200.0
2012-12-13 14:20:00,190.71,190.71,190.19,190.31,32100.0,155.4082,155.4082,154.9844,155.0822,32100.0
2012-12-13 14:30:00,190.3,190.64,190.02,190.26,17200.0,155.0741,155.3511,154.8459,155.0415,17200.0
2012-12-13 14:40:00,190.3,190.47,189.92,190.37,37900.0,155.0741,155.2126,154.7644,155.1311,37900.0
2012-12-13 14:50:00,190.42,190.53,190.22,190.43,14200.0,155.1719,155.2615,155.0089,155.18,14200.0
2012-12-13 15:00:00,190.47,190.5,190.19,190.4,17800.0,155.2126,155.2371,154.9844,155.1556,17800.0
2012-12-13 15:10:00,190.38,190.47,189.96,190.24,22100.0,155.1393,155.2126,154.797,155.0252,22100.0
2012-12-13 15:20:00,190.25,190.29,190.02,190.26,13700.0,155.0333,155.0659,154.8459,155.0415,13700.0
2012-12-13 15:30:00,190.23,190.88,190.09,190.84,60300.0,155.017,155.5467,154.903,155.5141,60300.0
2012-12-13 15:40:00,190.81,190.98,190.24,190.39,57300.0,155.4897,155.6282,155.0252,155.1474,57300.0
2012-12-13 15:50:00,190.37,190.61,190.24,190.49,45600.0,155.1311,155.3267,155.0252,155.2289,45600.0
2012-12-14 09:30:00,190.8,190.88,190.08,190.13,15500.0,155.4815,155.5467,154.8948,154.9355,15500.0
2012-12-14 09:40:00,190.03,190.52,189.94,190.39,8600.0,154.8541,155.2534,154.7807,155.1474,8600.0
2012-12-14 09:50:00,190.38,190.71,190.11,190.71,16500.0,155.1393,155.4082,154.9192,155.4082,16500.0
2012-12-14 10:00:00,190.61,190.76,190.39,190.39,13200.0,155.3267,155.4489,155.1474,155.1474,13200.0
2012-12-14 10:10:00,190.43,190.87,190.32,190.56,9300.0,155.18,155.5386,155.0904,155.286,9300.0
2012-12-14 10:20:00,190.56,190.62,190.31,190.42,9800.0,155.286,155.3348,155.0822,155.1719,9800.0
2012-12-14 10:30:00,190.47,191.03,190.47,190.99,7300.0,155.2126,155.669,155.2126,155.6364,7300.0
2012-12-14 10:40:00,190.92,191.08,190.64,190.97,5600.0,155.5793,155.7097,155.3511,155.6201,5600.0
2012-12-14 10:50:00,190.92,191.0,190.81,190.93,8700.0,155.5793,155.6445,155.4897,155.5875,8700.0
2012-12-14 11:00:00,190.84,191.19,190.77,191.11,5900.0,155.5141,155.7993,155.4571,155.7341,5900.0
2012-12-14 11:10:00,191.07,191.08,190.87,191.01,7500.0,155.7015,155.7097,155.5386,155.6527,7500.0
2012-12-14 11:20:00,191.09,191.22,190.83,190.9,7600.0,155.7178,155.8238,155.506,155.563,7600.0
2012-12-14 11:30:00,190.98,191.1,190.77,190.8,9400.0,155.6282,155.726,155.4571,155.4815,9400.0
2012-12-14 11:40:00,190.82,191.08,190.81,190.99,6800.0,155.4978,155.7097,155.4897,155.6364,6800.0
2012-12-14 11:50:00,190.95,191.08,190.7,190.96,8800.0,155.6038,155.7097,155.4,155.6119,8800.0
2012-12-14 12:00:00,190.94,191.02,190.76,190.84,12100.0,155.5956,155.6608,155.4489,155.5141,12100.0
2012-12-14 12:10:00,190.76,191.02,190.76,190.9,4700.0,155.4489,155.6608,155.4489,155.563,4700.0
2012-12-14 12:20:00,190.91,190.97,190.54,190.62,5400.0,155.5712,155.6201,155.2697,155.3348,5400.0
2012-12-14 12:30:00,190.66,190.67,190.47,190.57,4900.0,155.3674,155.3756,155.2126,155.2941,4900.0
2012-12-14 12:40:00,190.58,190.84,190.58,190.74,8700.0,155.3022,155.5141,155.3022,155.4326,8700.0
2012-12-14 12:50:00,190.87,190.92,190.72,190.9,4300.0,155.5386,155.5793,155.4163,155.563,4300.0
2012-12-14 13:00:00,190.97,191.03,190.69,190.74,2900.0,155.6201,155.669,155.3919,155.4326,2900.0
2012-12-14 13:10:00,190.63,190.63,190.34,190.44,2700.0,155.343,155.343,155.1067,155.1882,2700.0
2012-12-14 13:20:00,190.44,190.5,190.32,190.48,2200.0,155.1882,155.2371,155.0904,155.2208,2200.0
2012-12-14 13:30:00,190.53,190.73,190.52,190.67,2700.0,155.2615,155.4245,155.2534,155.3756,2700.0
2012-12-14 13:40:00,190.71,191.01,190.67,191.01,3900.0,155.4082,155.6527,155.3756,155.6527,3900.0
2012-12-14 13:50:00,191.02,191.04,190.92,191.04,3600.0,155.6608,155.6771,155.5793,155.6771,3600.0
2012-12-14 14:00:00,191.06,191.12,191.04,191.1,5600.0,155.6934,155.7423,155.6771,155.726,5600.0
2012-12-14 14:10:00,191.1,191.1,190.85,190.85,8900.0,155.726,155.726,155.5223,155.5223,8900.0
2012-12-14 14:20:00,190.93,190.93,190.69,190.69,5700.0,155.5875,155.5875,155.3919,155.3919,5700.0
2012-12-14 14:30:00,190.78,190.78,190.39,190.47,6300.0,155.4652,155.4652,155.1474,155.2126,6300.0
2012-12-14 14:40:00,190.55,190.59,190.42,190.47,6300.0,155.2778,155.3104,155.1719,155.2126,6300.0
2012-12-14 14:50:00,190.4,190.61,190.22,190.3,22800.0,155.1556,155.3267,155.0089,155.0741,22800.0
2012-12-14 15:00:00,190.31,190.5,190.31,190.39,10000.0,155.0822,155.2371,155.0822,155.1474,10000.0
2012-12-14 15:10:00,190.4,190.68,190.37,190.56,43100.0,155.1556,155.3837,155.1311,155.286,43100.0
2012-12-14 15:20:00,190.56,190.63,190.31,190.61,11300.0,155.286,155.343,155.0822,155.3267,11300.0
2012-12-14 15:30:00,190.62,190.96,190.52,190.73,12500.0,155.3348,155.6119,155.2534,155.4245,12500.0
2012-12-14 15:40:00,190.78,190.78,190.44,190.5,15900.0,155.4652,155.4652,155.1882,155.2371,15900.0
2012-12-14 15:50:00,190.44,190.51,190.19,190.28,47000.0,155.1882,155.2452,154.9844,155.0578,47000.0
2012-12-17 09:30:00,191.34,191.99,190.44,190.95,12900.0,155.9216,156.4512,155.1882,155.6038,12900.0
2012-12-17 09:40:00,190.85,191.39,190.79,190.93,6100.0,155.5223,155.9623,155.4734,155.5875,6100.0
2012-12-17 09:50:00,190.95,191.57,190.81,191.27,5400.0,155.6038,156.109,155.4897,155.8645,5400.0
2012-12-17 10:00:00,190.98,191.05,190.78,190.91,3300.0,155.6282,155.6852,155.4652,155.5712,3300.0
2012-12-17 10:10:00,191.12,191.12,190.31,190.34,4700.0,155.7423,155.7423,155.0822,155.1067,4700.0
2012-12-17 10:20:00,190.4,190.57,190.25,190.52,6500.0,155.1556,155.2941,155.0333,155.2534,6500.0
2012-12-17 10:30:00,190.52,190.89,190.52,190.62,3400.0,155.2534,155.5549,155.2534,155.3348,3400.0
2012-12-17 10:40:00,190.57,190.69,190.41,190.64,5500.0,155.2941,155.3919,155.1637,155.3511,5500.0
2012-12-17 10:50:00,190.64,190.65,190.16,190.16,7600.0,155.3511,155.3593,154.96,154.96,7600.0
2012-12-17 11:00:00,190.21,190.37,190.06,190.34,12300.0,155.0007,155.1311,154.8785,155.1067,12300.0
2012-12-17 11:10:00,190.44,190.89,190.41,190.74,6700.0,155.1882,155.5549,155.1637,155.4326,6700.0
2012-12-17 11:20:00,190.75,190.85,190.53,190.67,5600.0,155.4408,155.5223,155.2615,155.3756,5600.0
2012-12-17 11:30:00,190.75,191.11,190.68,190.88,3600.0,155.4408,155.7341,155.3837,155.5467,3600.0
2012-12-17 11:40:00,190.93,191.41,190.93,191.07,4800.0,155.5875,155.9786,155.5875,155.7015,4800.0
2012-12-17 11:50:00,191.1,191.1,190.87,190.93,2900.0,155.726,155.726,155.5386,155.5875,2900.0
2012-12-17 12:00:00,190.95,191.08,190.65,190.96,12100.0,155.6038,155.7097,155.3593,155.6119,12100.0
2012-12-17 12:10:00,191.07,191.44,191.03,191.33,4700.0,155.7015,156.0031,155.669,155.9134,4700.0
2012-12-17 12:20:00,191.26,191.4,191.21,191.32,7500.0,155.8564,155.9705,155.8156,155.9053,7500.0
2012-12-17 12:30:00,191.31,191.33,191.16,191.2,4200.0,155.8971,155.9134,155.7749,155.8075,4200.0
2012-12-17 12:40:00,191.25,191.3,191.1,191.2,5400.0,155.8482,155.889,155.726,155.8075,5400.0
2012-12-17 12:50:00,191.26,191.33,191.11,191.18,6700.0,155.8564,155.9134,155.7341,155.7912,6700.0
2012-12-17 13:00:00,191.13,191.31,191.13,191.17,5800.0,155.7504,155.8971,155.7504,155.783,5800.0
2012-12-17 13:10:00,191.17,191.33,191.13,191.13,4600.0,155.783,155.9134,155.7504,155.7504,4600.0
2012-12-17 13:20:00,191.22,191.31,191.11,191.24,3400.0,155.8238,155.8971,155.7341,155.8401,3400.0
2012-12-17 13:30:00,191.18,191.2,191.03,191.08,4400.0,155.7912,155.8075,155.669,155.7097,4400.0
2012-12-17 13:40:00,191.08,191.11,190.95,191.0,9300.0,155.7097,155.7341,155.6038,155.6445,9300.0
2012-12-17 13:50:00,190.93,191.06,190.79,191.01,7400.0,155.5875,155.6934,155.4734,155.6527,7400.0
2012-12-17 14:00:00,190.99,191.41,190.99,191.14,5300.0,155.6364,155.9786,155.6364,155.7586,5300.0
2012-12-17 14:10:00,191.15,191.15,190.76,190.76,5500.0,155.7667,155.7667,155.4489,155.4489,5500.0
2012-12-17 14:20:00,190.8,190.83,190.56,190.68,5300.0,155.4815,155.506,155.286,155.3837,5300.0
2012-12-17 14:30:00,190.68,190.74,190.53,190.66,12200.0,155.3837,155.4326,155.2615,155.3674,12200.0
2012-12-17 14:40:00,190.62,190.71,190.39,190.62,21700.0,155.3348,155.4082,155.1474,155.3348,21700.0
2012-12-17 14:50:00,190.62,190.71,190.44,190.54,6000.0,155.3348,155.4082,155.1882,155.2697,6000.0
2012-12-17 15:00:00,190.54,190.82,190.53,190.82,8900.0,155.2697,155.4978,155.2615,155.4978,8900.0
2012-12-17 15:10:00,190.85,190.9,190.64,190.67,8000.0,155.5223,155.563,155.3511,155.3756,8000.0
2012-12-17 15:20:00,190.68,190.81,190.64,190.8,8000.0,155.3837,155.4897,155.3511,155.4815,8000.0
2012-12-17 15:30:00,190.82,191.07,190.72,191.05,12100.0,155.4978,155.7015,155.4163,155.6852,12100.0
2012-12-17 15:40:00,190.97,191.25,190.97,191.17,13800.0,155.6201,155.8482,155.6201,155.783,13800.0
2012-12-17 15:50:00,191.19,191.66,191.17,191.6,28400.0,155.7993,156.1823,155.783,156.1334,28400.0
2012-12-18 09:30:00,192.45,192.48,191.26,192.07,14800.0,156.8261,156.8505,155.8564,156.5164,14800.0
2012-12-18 09:40:00,192.11,193.11,191.95,193.11,6900.0,156.549,157.3639,156.4187,157.3639,6900.0
2012-12-18 09:50:00,193.11,193.31,192.54,192.55,18600.0,157.3639,157.5269,156.8994,156.9076,18600.0
2012-12-18 10:00:00,192.74,192.76,192.4,192.67,9400.0,157.0624,157.0787,156.7854,157.0054,9400.0
2012-12-18 10:10:00,192.58,193.33,192.58,193.17,13200.0,156.932,157.5432,156.932,157.4128,13200.0
2012-12-18 10:20:00,193.15,193.33,192.92,193.29,12300.0,157.3965,157.5432,157.2091,157.5106,12300.0
2012-12-18 10:30:00,193.42,193.56,193.1,193.25,15200.0,157.6165,157.7306,157.3558,157.478,15200.0
2012-12-18 10:40:00,193.25,193.3,192.82,192.92,13100.0,157.478,157.5188,157.1276,157.2091,13100.0
2012-12-18 10:50:00,192.97,193.36,192.86,192.99,12900.0,157.2498,157.5676,157.1602,157.2661,12900.0
2012-12-18 11:00:00,193.15,193.15,192.88,192.98,4600.0,157.3965,157.3965,157.1765,157.258,4600.0
2012-12-18 11:10:00,192.89,193.53,192.89,193.19,13000.0,157.1847,157.7062,157.1847,157.4291,13000.0
2012-12-18 11:20:00,193.28,193.34,192.81,193.06,9500.0,157.5025,157.5514,157.1195,157.3232,9500.0
2012-12-18 11:30:00,193.17,193.37,193.09,193.22,5400.0,157.4128,157.5758,157.3476,157.4536,5400.0
2012-12-18 11:40:00,193.24,193.26,193.06,193.25,8400.0,157.4699,157.4862,157.3232,157.478,8400.0
2012-12-18 11:50:00,193.26,193.53,193.26,193.32,7800.0,157.4862,157.7062,157.4862,157.5351,7800.0
2012-12-18 12:00:00,193.38,193.62,193.29,193.61,14900.0,157.5839,157.7795,157.5106,157.7714,14900.0
2012-12-18 12:10:00,193.59,193.73,193.38,193.46,15300.0,157.7551,157.8692,157.5839,157.6491,15300.0
2012-12-18 12:20:00,193.52,193.64,193.31,193.31,2600.0,157.698,157.7958,157.5269,157.5269,2600.0
2012-12-18 12:30:00,193.34,193.9,193.34,193.88,6000.0,157.5514,158.0077,157.5514,157.9914,6000.0
2012-12-18 12:40:00,193.99,194.19,193.65,193.79,12800.0,158.081,158.244,157.804,157.9181,12800.0
2012-12-18 12:50:00,193.79,194.02,193.67,193.85,7700.0,157.9181,158.1055,157.8203,157.9669,7700.0
2012-12-18 13:00:00,193.88,194.25,193.76,194.22,50800.0,157.9914,158.2929,157.8936,158.2685,50800.0
2012-12-18 13:10:00,194.21,194.47,194.04,194.14,8700.0,158.2603,158.4722,158.1218,158.2033,8700.0
2012-12-18 13:20:00,194.27,194.66,194.26,194.54,13900.0,158.3092,158.627,158.3011,158.5292,13900.0
2012-12-18 13:30:00,194.64,194.84,194.31,194.84,7200.0,158.6107,158.7737,158.3418,158.7737,7200.0
2012-12-18 13:40:00,194.81,195.2,194.44,194.67,16300.0,158.7492,159.0671,158.4477,158.6352,16300.0
2012-12-18 13:50:00,194.66,194.87,194.22,194.85,24300.0,158.627,158.7981,158.2685,158.7818,24300.0
2012-12-18 14:00:00,194.84,195.17,194.75,194.92,8200.0,158.7737,159.0426,158.7004,158.8389,8200.0
2012-12-18 14:10:00,195.03,195.24,194.77,194.99,6500.0,158.9285,159.0996,158.7166,158.8959,6500.0
2012-12-18 14:20:00,194.96,195.27,194.47,194.72,27700.0,158.8715,159.1241,158.4722,158.6759,27700.0
2012-12-18 14:30:00,194.84,194.85,194.33,194.76,14100.0,158.7737,158.7818,158.3581,158.7085,14100.0
2012-12-18 14:40:00,194.84,194.84,194.44,194.53,9000.0,158.7737,158.7737,158.4477,158.5211,9000.0
2012-12-18 14:50:00,194.59,194.81,194.59,194.61,9900.0,158.57,158.7492,158.57,158.5863,9900.0
2012-12-18 15:00:00,194.55,195.05,194.53,195.05,12500.0,158.5374,158.9448,158.5211,158.9448,12500.0
2012-12-18 15:10:00,195.06,195.09,194.84,194.94,11200.0,158.953,158.9774,158.7737,158.8552,11200.0
2012-12-18 15:20:00,194.98,195.05,194.74,194.82,10700.0,158.8878,158.9448,158.6922,158.7574,10700.0
2012-12-18 15:30:00,194.79,194.84,194.56,194.72,17300.0,158.7329,158.7737,158.5455,158.6759,17300.0
2012-12-18 15:40:00,194.76,195.11,194.59,194.99,25400.0,158.7085,158.9937,158.57,158.8959,25400.0
2012-12-18 15:50:00,195.01,195.49,194.97,195.17,50800.0,158.9122,159.3034,158.8796,159.0426,50800.0
2012-12-19 09:30:00,195.22,195.46,194.44,195.46,11200.0,159.0834,159.2789,158.4477,159.2789,11200.0
2012-12-19 09:40:00,195.16,195.16,194.49,194.49,4000.0,159.0345,159.0345,158.4885,158.4885,4000.0
2012-12-19 09:50:00,194.31,195.57,194.31,195.2,9400.0,158.3418,159.3686,158.3418,159.0671,9400.0
2012-12-19 10:00:00,195.04,195.53,195.04,195.45,10500.0,158.9367,159.336,158.9367,159.2708,10500.0
2012-12-19 10:10:00,195.47,195.99,195.43,195.48,12000.0,159.2871,159.7108,159.2545,159.2952,12000.0
2012-12-19 10:20:00,195.58,196.32,195.5,196.32,9300.0,159.3767,159.9797,159.3115,159.9797,9300.0
2012-12-19 10:30:00,196.27,196.57,196.25,196.55,10500.0,159.939,160.1835,159.9227,160.1672,10500.0
2012-12-19 10:40:00,196.63,196.98,196.32,196.98,12600.0,160.2323,160.5176,159.9797,160.5176,12600.0
2012-12-19 10:50:00,196.97,196.99,196.73,196.95,13600.0,160.5094,160.5257,160.3138,160.4931,13600.0
2012-12-19 11:00:00,196.95,197.22,196.83,197.08,11900.0,160.4931,160.7131,160.3953,160.5991,11900.0
2012-12-19 11:10:00,197.04,197.19,196.97,197.19,14300.0,160.5665,160.6887,160.5094,160.6887,14300.0
2012-12-19 11:20:00,197.19,197.75,196.9,197.7,23300.0,160.6887,161.145,160.4524,161.1043,23300.0
2012-12-19 11:30:00,197.7,198.32,197.62,198.32,28900.0,161.1043,161.6095,161.0391,161.6095,28900.0
2012-12-19 11:40:00,198.28,198.28,197.72,197.88,23300.0,161.5769,161.5769,161.1206,161.251,23300.0
2012-12-19 11:50:00,197.83,198.11,197.83,197.97,5800.0,161.2102,161.4384,161.2102,161.3243,5800.0
2012-12-19 12:00:00,197.97,198.39,197.97,198.16,18000.0,161.3243,161.6666,161.3243,161.4791,18000.0
2012-12-19 12:10:00,198.2,198.46,198.01,198.25,8500.0,161.5117,161.7236,161.3569,161.5525,8500.0
2012-12-19 12:20:00,198.25,198.52,198.14,198.51,10100.0,161.5525,161.7725,161.4628,161.7643,10100.0
2012-12-19 12:30:00,198.67,198.67,198.07,198.29,8100.0,161.8947,161.8947,161.4058,161.5851,8100.0
2012-12-19 12:40:00,198.3,198.9,198.29,198.63,8700.0,161.5932,162.0822,161.5851,161.8621,8700.0
2012-12-19 12:50:00,198.49,198.6,198.16,198.29,22700.0,161.748,161.8377,161.4791,161.5851,22700.0
2012-12-19 13:00:00,198.18,198.69,198.18,198.52,11800.0,161.4954,161.911,161.4954,161.7725,11800.0
2012-12-19 13:10:00,198.52,198.56,198.33,198.33,4700.0,161.7725,161.8051,161.6177,161.6177,4700.0
2012-12-19 13:20:00,198.41,198.65,198.27,198.41,15500.0,161.6829,161.8784,161.5688,161.6829,15500.0
2012-12-19 13:30:00,198.36,198.45,198.32,198.42,16200.0,161.6421,161.7155,161.6095,161.691,16200.0
2012-12-19 13:40:00,198.4,198.66,198.07,198.39,16300.0,161.6747,161.8866,161.4058,161.6666,16300.0
2012-12-19 13:50:00,198.39,198.65,198.35,198.57,5700.0,161.6666,161.8784,161.634,161.8132,5700.0
2012-12-19 14:00:00,198.64,198.64,198.16,198.42,14300.0,161.8703,161.8703,161.4791,161.691,14300.0
2012-12-19 14:10:00,198.52,198.77,198.42,198.77,27300.0,161.7725,161.9762,161.691,161.9762,27300.0
2012-12-19 14:20:00,198.8,198.97,198.63,198.91,8200.0,162.0007,162.1392,161.8621,162.0903,8200.0
2012-12-19 14:30:00,198.9,198.98,198.59,198.66,10100.0,162.0822,162.1473,161.8295,161.8866,10100.0
2012-12-19 14:40:00,198.72,198.77,198.46,198.69,16900.0,161.9355,161.9762,161.7236,161.911,16900.0
2012-12-19 14:50:00,198.57,198.75,198.46,198.61,9800.0,161.8132,161.9599,161.7236,161.8458,9800.0
2012-12-19 15:00:00,198.58,198.7,198.54,198.66,14800.0,161.8214,161.9192,161.7888,161.8866,14800.0
2012-12-19 15:10:00,198.65,198.79,198.53,198.57,21400.0,161.8784,161.9925,161.7806,161.8132,21400.0
2012-12-19 15:20:00,198.61,198.69,198.26,198.66,15200.0,161.8458,161.911,161.5606,161.8866,15200.0
2012-12-19 15:30:00,198.65,198.93,198.35,198.91,24800.0,161.8784,162.1066,161.634,162.0903,24800.0
2012-12-19 15:40:00,198.85,198.98,198.53,198.57,37800.0,162.0414,162.1473,161.7806,161.8132,37800.0
2012-12-19 15:50:00,198.49,198.49,197.95,198.07,50800.0,161.748,161.748,161.308,161.4058,50800.0
2012-12-20 09:30:00,197.77,198.7,196.78,197.0,18400.0,161.1613,161.9192,160.3546,160.5339,18400.0
2012-12-20 09:40:00,197.08,197.57,196.92,197.09,7400.0,160.5991,160.9983,160.4687,160.6072,7400.0
2012-12-20 09:50:00,197.15,197.15,196.14,196.2,20100.0,160.6561,160.6561,159.8331,159.8819,20100.0
2012-12-20 10:00:00,196.21,196.95,196.15,196.83,12900.0,159.8901,160.4931,159.8412,160.3953,12900.0
2012-12-20 10:10:00,196.78,196.91,196.57,196.78,10000.0,160.3546,160.4605,160.1835,160.3546,10000.0
2012-12-20 10:20:00,196.78,196.95,196.59,196.78,7800.0,160.3546,160.4931,160.1998,160.3546,7800.0
2012-12-20 10:30:00,196.66,196.98,196.56,196.71,9200.0,160.2568,160.5176,160.1753,160.2975,9200.0
2012-12-20 10:40:00,196.71,196.8,196.32,196.45,10800.0,160.2975,160.3709,159.9797,160.0857,10800.0
2012-12-20 10:50:00,196.45,196.46,196.1,196.17,11100.0,160.0857,160.0938,159.8005,159.8575,11100.0
2012-12-20 11:00:00,196.16,196.52,195.95,196.41,8600.0,159.8493,160.1427,159.6782,160.0531,8600.0
2012-12-20 11:10:00,196.35,196.36,196.08,196.3,5300.0,160.0042,160.0123,159.7842,159.9634,5300.0
2012-12-20 11:20:00,196.4,196.52,196.07,196.07,10200.0,160.0449,160.1427,159.776,159.776,10200.0
2012-12-20 11:30:00,195.97,196.23,195.89,195.95,8100.0,159.6945,159.9064,159.6293,159.6782,8100.0
2012-12-20 11:40:00,195.94,196.16,195.84,195.92,8400.0,159.6701,159.8493,159.5886,159.6538,8400.0
2012-12-20 11:50:00,195.91,196.03,195.71,196.03,7600.0,159.6456,159.7434,159.4826,159.7434,7600.0
2012-12-20 12:00:00,196.06,196.13,195.79,195.99,8000.0,159.7679,159.8249,159.5478,159.7108,8000.0
2012-12-20 12:10:00,195.98,196.26,195.98,196.26,9800.0,159.7027,159.9308,159.7027,159.9308,9800.0
2012-12-20 12:20:00,196.25,196.78,196.16,196.71,8900.0,159.9227,160.3546,159.8493,160.2975,8900.0
2012-12-20 12:30:00,196.65,196.85,196.53,196.7,6200.0,160.2486,160.4116,160.1509,160.2894,6200.0
2012-12-20 12:40:00,196.75,196.79,196.64,196.68,3300.0,160.3301,160.3627,160.2405,160.2731,3300.0
2012-12-20 12:50:00,196.71,196.74,196.56,196.66,5100.0,160.2975,160.322,160.1753,160.2568,5100.0
2012-12-20 13:00:00,196.8,196.8,196.43,196.57,30200.0,160.3709,160.3709,160.0694,160.1835,30200.0
2012-12-20 13:10:00,196.63,196.63,196.18,196.35,22500.0,160.2323,160.2323,159.8656,160.0042,22500.0
2012-12-20 13:20:00,196.31,196.54,196.15,196.54,7600.0,159.9716,160.159,159.8412,160.159,7600.0
2012-12-20 13:30:00,196.52,196.59,196.22,196.29,20200.0,160.1427,160.1998,159.8982,159.9553,20200.0
2012-12-20 13:40:00,196.32,196.36,195.84,196.3,20800.0,159.9797,160.0123,159.5886,159.9634,20800.0
2012-12-20 13:50:00,196.31,196.46,196.22,196.4,5200.0,159.9716,160.0938,159.8982,160.0449,5200.0
2012-12-20 14:00:00,196.39,196.41,196.27,196.37,5400.0,160.0368,160.0531,159.939,160.0205,5400.0
2012-12-20 14:10:00,196.42,196.51,196.35,196.4,2600.0,160.0612,160.1346,160.0042,160.0449,2600.0
2012-12-20 14:20:00,196.36,196.39,196.21,196.33,6200.0,160.0123,160.0368,159.8901,159.9879,6200.0
2012-12-20 14:30:00,196.33,196.42,196.22,196.42,7900.0,159.9879,160.0612,159.8982,160.0612,7900.0
2012-12-20 14:40:00,196.41,196.48,196.2,196.46,4600.0,160.0531,160.1101,159.8819,160.0938,4600.0
2012-12-20 14:50:00,196.37,196.51,196.37,196.5,4600.0,160.0205,160.1346,160.0205,160.1264,4600.0
2012-12-20 15:00:00,196.46,196.58,196.41,196.51,8800.0,160.0938,160.1916,160.0531,160.1346,8800.0
2012-12-20 15:10:00,196.48,196.63,196.46,196.5,7900.0,160.1101,160.2323,160.0938,160.1264,7900.0
2012-12-20 15:20:00,196.46,196.8,196.45,196.8,10600.0,160.0938,160.3709,160.0857,160.3709,10600.0
2012-12-20 15:30:00,196.79,197.0,196.72,196.88,11900.0,160.3627,160.5339,160.3057,160.4361,11900.0
2012-12-20 15:40:00,196.81,197.07,196.63,196.7,22000.0,160.379,160.5909,160.2323,160.2894,22000.0
2012-12-20 15:50:00,196.75,196.98,196.52,196.97,48200.0,160.3301,160.5176,160.1427,160.5094,48200.0
2012-12-21 09:30:00,195.03,198.15,194.75,196.03,144000.0,158.9285,161.471,158.7004,159.7434,144000.0
2012-12-21 09:40:00,196.1,197.68,196.1,197.47,21800.0,159.8005,161.088,159.8005,160.9169,21800.0
2012-12-21 09:50:00,197.5,198.37,197.42,197.6,17000.0,160.9413,161.6503,160.8761,161.0228,17000.0
2012-12-21 10:00:00,197.64,197.66,197.19,197.59,8100.0,161.0554,161.0717,160.6887,161.0146,8100.0
2012-12-21 10:10:00,197.47,198.0,197.12,197.93,12400.0,160.9169,161.3488,160.6316,161.2917,12400.0
2012-12-21 10:20:00,197.87,198.35,197.86,198.35,20000.0,161.2428,161.634,161.2347,161.634,20000.0
2012-12-21 10:30:00,198.41,198.66,198.23,198.57,5000.0,161.6829,161.8866,161.5362,161.8132,5000.0
2012-12-21 10:40:00,198.56,198.56,198.24,198.48,3200.0,161.8051,161.8051,161.5443,161.7399,3200.0
2012-12-21 10:50:00,198.29,198.48,198.0,198.2,3900.0,161.5851,161.7399,161.3488,161.5117,3900.0
2012-12-21 11:00:00,198.0,198.0,197.43,197.54,8800.0,161.3488,161.3488,160.8843,160.9739,8800.0
2012-12-21 11:10:00,197.57,197.85,197.38,197.58,16100.0,160.9983,161.2265,160.8435,161.0065,16100.0
2012-12-21 11:20:00,197.61,197.83,197.58,197.7,5200.0,161.0309,161.2102,161.0065,161.1043,5200.0
2012-12-21 11:30:00,197.65,198.02,197.61,197.92,23900.0,161.0635,161.365,161.0309,161.2836,23900.0
2012-12-21 11:40:00,198.02,198.05,197.71,197.87,31500.0,161.365,161.3895,161.1124,161.2428,31500.0
2012-12-21 11:50:00,197.87,198.09,197.82,198.0,5200.0,161.2428,161.4221,161.2021,161.3488,5200.0
2012-12-21 12:00:00,198.17,198.25,197.96,198.07,8300.0,161.4873,161.5525,161.3162,161.4058,8300.0
2012-12-21 12:10:00,198.0,198.25,197.93,198.25,11900.0,161.3488,161.5525,161.2917,161.5525,11900.0
2012-12-21 12:20:00,198.28,198.28,198.09,198.12,4100.0,161.5769,161.5769,161.4221,161.4465,4100.0
2012-12-21 12:30:00,198.16,198.46,198.01,198.13,9900.0,161.4791,161.7236,161.3569,161.4547,9900.0
2012-12-21 12:40:00,198.22,198.63,198.22,198.5,9500.0,161.528,161.8621,161.528,161.7562,9500.0
2012-12-21 12:50:00,198.38,198.47,198.05,198.41,5600.0,161.6584,161.7318,161.3895,161.6829,5600.0
2012-12-21 13:00:00,198.35,199.0,198.35,198.44,10900.0,161.634,162.1636,161.634,161.7073,10900.0
2012-12-21 13:10:00,198.52,198.58,198.34,198.58,6400.0,161.7725,161.8214,161.6258,161.8214,6400.0
2012-12-21 13:20:00,198.61,198.8,198.5,198.8,6200.0,161.8458,162.0007,161.7562,162.0007,6200.0
2012-12-21 13:30:00,198.73,198.73,198.3,198.54,6200.0,161.9436,161.9436,161.5932,161.7888,6200.0
2012-12-21 13:40:00,198.45,198.78,198.24,198.46,7600.0,161.7155,161.9844,161.5443,161.7236,7600.0
2012-12-21 13:50:00,198.49,198.67,198.46,198.63,5800.0,161.748,161.8947,161.7236,161.8621,5800.0
2012-12-21 14:00:00,198.6,199.08,198.6,199.08,11200.0,161.8377,162.2288,161.8377,162.2288,11200.0
2012-12-21 14:10:00,199.06,199.19,198.79,199.19,7900.0,162.2125,162.3185,161.9925,162.3185,7900.0
2012-12-21 14:20:00,199.14,199.42,199.14,199.26,35500.0,162.2777,162.5059,162.2777,162.3755,35500.0
2012-12-21 14:30:00,199.23,199.26,198.72,198.76,18200.0,162.3511,162.3755,161.9355,161.9681,18200.0
2012-12-21 14:40:00,198.76,199.43,198.76,199.43,19300.0,161.9681,162.514,161.9681,162.514,19300.0
2012-12-21 14:50:00,199.46,199.57,199.23,199.57,17100.0,162.5385,162.6281,162.3511,162.6281,17100.0
2012-12-21 15:00:00,199.52,199.67,199.36,199.54,14400.0,162.5874,162.7096,162.457,162.6037,14400.0
2012-12-21 15:10:00,199.5,199.69,199.43,199.68,14000.0,162.5711,162.7259,162.514,162.7178,14000.0
2012-12-21 15:20:00,199.7,199.98,199.66,199.96,13700.0,162.7341,162.9622,162.7015,162.9459,13700.0
2012-12-21 15:30:00,199.98,200.08,199.73,199.97,26200.0,162.9622,163.0437,162.7585,162.9541,26200.0
2012-12-21 15:40:00,199.97,200.18,199.86,200.0,51100.0,162.9541,163.1252,162.8645,162.9785,51100.0
2012-12-21 15:50:00,200.03,200.1,199.84,200.0,91100.0,163.003,163.06,162.8482,162.9785,91100.0
2012-12-24 09:30:00,198.16,199.36,197.25,199.25,20100.0,161.4791,162.457,160.7376,162.3674,20100.0
2012-12-24 09:40:00,199.38,199.38,198.23,198.45,6200.0,162.4733,162.4733,161.5362,161.7155,6200.0
2012-12-24 09:50:00,198.49,199.05,198.47,198.75,7000.0,161.748,162.2044,161.7318,161.9599,7000.0
2012-12-24 10:00:00,198.87,199.27,198.62,198.91,6100.0,162.0577,162.3837,161.854,162.0903,6100.0
2012-12-24 10:10:00,198.78,199.35,198.67,199.22,5400.0,161.9844,162.4489,161.8947,162.3429,5400.0
2012-12-24 10:20:00,199.11,199.16,198.69,199.0,7600.0,162.2533,162.294,161.911,162.1636,7600.0
2012-12-24 10:30:00,198.96,199.61,198.96,199.39,20500.0,162.131,162.6607,162.131,162.4815,20500.0
2012-12-24 10:40:00,199.34,199.34,198.97,199.19,10900.0,162.4407,162.4407,162.1392,162.3185,10900.0
2012-12-24 10:50:00,199.29,199.78,199.12,199.16,7000.0,162.4,162.7993,162.2614,162.294,7000.0
2012-12-24 11:00:00,199.24,199.82,199.19,199.41,3600.0,162.3592,162.8319,162.3185,162.4978,3600.0
2012-12-24 11:10:00,199.55,199.68,199.4,199.6,4300.0,162.6118,162.7178,162.4896,162.6526,4300.0
2012-12-24 11:20:00,199.62,199.68,199.52,199.65,3300.0,162.6689,162.7178,162.5874,162.6933,3300.0
2012-12-24 11:30:00,199.68,199.84,199.51,199.61,22400.0,162.7178,162.8482,162.5792,162.6607,22400.0
2012-12-24 11:40:00,199.52,199.62,199.21,199.24,6400.0,162.5874,162.6689,162.3348,162.3592,6400.0
2012-12-24 11:50:00,199.23,199.39,199.17,199.28,10400.0,162.3511,162.4815,162.3022,162.3918,10400.0
2012-12-24 12:00:00,199.29,199.44,199.17,199.31,32500.0,162.4,162.5222,162.3022,162.4163,32500.0
2012-12-24 12:10:00,199.44,199.51,199.26,199.26,2100.0,162.5222,162.5792,162.3755,162.3755,2100.0
2012-12-24 12:20:00,199.29,199.32,199.16,199.3,6600.0,162.4,162.4244,162.294,162.4081,6600.0
2012-12-24 12:30:00,199.3,199.71,199.3,199.5,6800.0,162.4081,162.7422,162.4081,162.5711,6800.0
2012-12-24 12:40:00,199.57,199.81,199.37,199.37,4100.0,162.6281,162.8237,162.4652,162.4652,4100.0
2012-12-24 12:50:00,199.42,199.58,199.18,199.34,18400.0,162.5059,162.6363,162.3103,162.4407,18400.0
2012-12-26 09:30:00,199.34,199.6,198.76,199.15,6400.0,162.4407,162.6526,161.9681,162.2859,6400.0
2012-12-26 09:40:00,199.15,199.47,199.15,199.21,1700.0,162.2859,162.5466,162.2859,162.3348,1700.0
2012-12-26 09:50:00,199.14,199.37,199.06,199.25,7300.0,162.2777,162.4652,162.2125,162.3674,7300.0
2012-12-26 10:00:00,199.37,199.57,199.04,199.23,4700.0,162.4652,162.6281,162.1962,162.3511,4700.0
2012-12-26 10:10:00,199.22,199.69,199.11,199.31,5400.0,162.3429,162.7259,162.2533,162.4163,5400.0
2012-12-26 10:20:00,199.29,199.63,199.22,199.63,4300.0,162.4,162.677,162.3429,162.677,4300.0
2012-12-26 10:30:00,199.63,199.63,199.15,199.42,4500.0,162.677,162.677,162.2859,162.5059,4500.0
2012-12-26 10:40:00,199.41,199.52,199.29,199.4,13300.0,162.4978,162.5874,162.4,162.4896,13300.0
2012-12-26 10:50:00,199.47,199.47,199.33,199.35,10300.0,162.5466,162.5466,162.4326,162.4489,10300.0
2012-12-26 11:00:00,199.44,199.66,199.13,199.4,31700.0,162.5222,162.7015,162.2696,162.4896,31700.0
2012-12-26 11:10:00,199.42,199.85,199.26,199.62,22300.0,162.5059,162.8563,162.3755,162.6689,22300.0
2012-12-26 11:20:00,199.68,199.7,199.03,199.03,5800.0,162.7178,162.7341,162.1881,162.1881,5800.0
2012-12-26 11:30:00,199.07,199.31,198.79,199.13,28300.0,162.2207,162.4163,161.9925,162.2696,28300.0
2012-12-26 11:40:00,199.15,199.56,198.97,199.47,6400.0,162.2859,162.62,162.1392,162.5466,6400.0
2012-12-26 11:50:00,199.47,199.62,199.4,199.42,2300.0,162.5466,162.6689,162.4896,162.5059,2300.0
2012-12-26 12:00:00,199.61,199.69,198.98,199.01,21900.0,162.6607,162.7259,162.1473,162.1718,21900.0
2012-12-26 12:10:00,198.96,199.21,198.92,199.0,4600.0,162.131,162.3348,162.0985,162.1636,4600.0
2012-12-26 12:20:00,199.12,199.14,198.41,198.59,7300.0,162.2614,162.2777,161.6829,161.8295,7300.0
2012-12-26 12:30:00,198.42,198.87,198.42,198.75,7500.0,161.691,162.0577,161.691,161.9599,7500.0
2012-12-26 12:40:00,198.72,199.18,198.72,199.17,3000.0,161.9355,162.3103,161.9355,162.3022,3000.0
2012-12-26 12:50:00,199.07,199.26,198.97,199.13,5300.0,162.2207,162.3755,162.1392,162.2696,5300.0
2012-12-26 13:00:00,199.13,199.27,199.0,199.27,2100.0,162.2696,162.3837,162.1636,162.3837,2100.0
2012-12-26 13:10:00,199.08,199.44,199.08,199.22,3800.0,162.2288,162.5222,162.2288,162.3429,3800.0
2012-12-26 13:20:00,199.23,199.56,199.22,199.27,9700.0,162.3511,162.62,162.3429,162.3837,9700.0
2012-12-26 13:30:00,199.31,199.39,198.57,199.17,41900.0,162.4163,162.4815,161.8132,162.3022,41900.0
2012-12-26 13:40:00,199.08,199.25,199.08,199.14,5500.0,162.2288,162.3674,162.2288,162.2777,5500.0
2012-12-26 13:50:00,199.2,199.6,199.12,199.5,7300.0,162.3266,162.6526,162.2614,162.5711,7300.0
2012-12-26 14:00:00,199.5,199.94,199.5,199.87,4900.0,162.5711,162.9296,162.5711,162.8726,4900.0
2012-12-26 14:10:00,199.84,199.99,199.74,199.88,6300.0,162.8482,162.9704,162.7667,162.8808,6300.0
2012-12-26 14:20:00,199.84,199.91,199.45,199.59,5900.0,162.8482,162.9052,162.5303,162.6444,5900.0
2012-12-26 14:30:00,199.5,199.63,199.47,199.51,3600.0,162.5711,162.677,162.5466,162.5792,3600.0
2012-12-26 14:40:00,199.52,199.75,199.38,199.75,9100.0,162.5874,162.7748,162.4733,162.7748,9100.0
2012-12-26 14:50:00,199.74,199.97,199.74,199.87,2400.0,162.7667,162.9541,162.7667,162.8726,2400.0
2012-12-26 15:00:00,199.75,199.75,199.42,199.42,4100.0,162.7748,162.7748,162.5059,162.5059,4100.0
2012-12-26 15:10:00,199.55,199.55,199.42,199.44,12000.0,162.6118,162.6118,162.5059,162.5222,12000.0
2012-12-26 15:20:00,199.43,199.54,199.34,199.34,10600.0,162.514,162.6037,162.4407,162.4407,10600.0
2012-12-26 15:30:00,199.34,199.34,199.15,199.18,11400.0,162.4407,162.4407,162.2859,162.3103,11400.0
2012-12-26 15:40:00,199.2,199.2,198.63,198.63,31700.0,162.3266,162.3266,161.8621,161.8621,31700.0
2012-12-26 15:50:00,198.61,199.26,198.45,198.85,33700.0,161.8458,162.3755,161.7155,162.0414,33700.0
2012-12-27 09:30:00,198.54,199.95,198.47,199.95,19600.0,161.7888,162.9378,161.7318,162.9378,19600.0
2012-12-27 09:40:00,199.96,200.58,199.83,200.54,17000.0,162.9459,163.4512,162.84,163.4186,17000.0
2012-12-27 09:50:00,200.51,200.73,200.19,200.67,11200.0,163.3941,163.5734,163.1334,163.5245,11200.0
2012-12-27 10:00:00,200.5,200.71,200.47,200.69,16200.0,163.386,163.5571,163.3615,163.5408,16200.0
2012-12-27 10:10:00,200.72,201.0,200.63,200.65,11800.0,163.5653,163.7934,163.4919,163.5082,11800.0
2012-12-27 10:20:00,200.46,200.49,199.79,200.28,17300.0,163.3534,163.3778,162.8074,163.2067,17300.0
2012-12-27 10:30:00,200.26,200.31,199.68,199.89,5300.0,163.1904,163.2312,162.7178,162.8889,5300.0
2012-12-27 10:40:00,199.84,200.13,199.84,200.12,2900.0,162.8482,163.0845,162.8482,163.0763,2900.0
2012-12-27 10:50:00,200.05,200.13,199.79,200.11,7400.0,163.0193,163.0845,162.8074,163.0682,7400.0
2012-12-27 11:00:00,200.14,200.34,199.99,200.06,8100.0,163.0926,163.2556,162.9704,163.0274,8100.0
2012-12-27 11:10:00,200.07,200.07,199.85,200.0,15500.0,163.0356,163.0356,162.8563,162.9785,15500.0
2012-12-27 11:20:00,200.0,200.19,199.92,199.96,10500.0,162.9785,163.1334,162.9133,162.9459,10500.0
2012-12-27 11:30:00,199.96,200.13,199.92,199.99,7700.0,162.9459,163.0845,162.9133,162.9704,7700.0
2012-12-27 11:40:00,199.99,200.12,199.65,200.05,15400.0,162.9704,163.0763,162.6933,163.0193,15400.0
2012-12-27 11:50:00,200.09,200.1,199.79,199.79,9200.0,163.0519,163.06,162.8074,162.8074,9200.0
2012-12-27 12:00:00,199.8,200.04,199.79,199.88,15100.0,162.8156,163.0111,162.8074,162.8808,15100.0
2012-12-27 12:10:00,199.88,200.16,199.83,199.89,3300.0,162.8808,163.1089,162.84,162.8889,3300.0
2012-12-27 12:20:00,199.88,200.03,199.72,199.83,2800.0,162.8808,163.003,162.7504,162.84,2800.0
2012-12-27 12:30:00,199.65,199.9,199.49,199.9,10100.0,162.6933,162.897,162.5629,162.897,10100.0
2012-12-27 12:40:00,199.79,199.99,199.76,199.98,10000.0,162.8074,162.9704,162.783,162.9622,10000.0
2012-12-27 12:50:00,199.92,199.94,199.71,199.87,5700.0,162.9133,162.9296,162.7422,162.8726,5700.0
2012-12-27 13:00:00,199.84,200.12,199.72,200.02,4900.0,162.8482,163.0763,162.7504,162.9948,4900.0
2012-12-27 13:10:00,200.02,200.1,199.93,200.06,2500.0,162.9948,163.06,162.9215,163.0274,2500.0
2012-12-27 13:20:00,199.99,199.99,199.49,199.7,6100.0,162.9704,162.9704,162.5629,162.7341,6100.0
2012-12-27 13:30:00,199.62,199.73,199.56,199.64,4100.0,162.6689,162.7585,162.62,162.6852,4100.0
2012-12-27 13:40:00,199.5,199.65,199.35,199.5,5900.0,162.5711,162.6933,162.4489,162.5711,5900.0
2012-12-27 13:50:00,199.46,199.55,199.36,199.52,5600.0,162.5385,162.6118,162.457,162.5874,5600.0
2012-12-27 14:00:00,199.44,199.57,199.02,199.3,10200.0,162.5222,162.6281,162.1799,162.4081,10200.0
2012-12-27 14:10:00,199.31,199.74,199.25,199.74,6400.0,162.4163,162.7667,162.3674,162.7667,6400.0
2012-12-27 14:20:00,199.78,199.86,199.48,199.49,5300.0,162.7993,162.8645,162.5548,162.5629,5300.0
2012-12-27 14:30:00,199.52,199.86,199.35,199.7,5600.0,162.5874,162.8645,162.4489,162.7341,5600.0
2012-12-27 14:40:00,199.65,200.28,199.65,199.99,21300.0,162.6933,163.2067,162.6933,162.9704,21300.0
2012-12-27 14:50:00,199.95,200.25,199.89,200.05,9700.0,162.9378,163.1823,162.8889,163.0193,9700.0
2012-12-27 15:00:00,199.97,200.51,199.91,200.36,11300.0,162.9541,163.3941,162.9052,163.2719,11300.0
2012-12-27 15:10:00,200.27,200.42,200.03,200.37,7700.0,163.1986,163.3208,163.003,163.28,7700.0
2012-12-27 15:20:00,200.38,200.77,200.33,200.33,5400.0,163.2882,163.606,163.2475,163.2475,5400.0
2012-12-27 15:30:00,200.39,200.71,200.34,200.58,9800.0,163.2963,163.5571,163.2556,163.4512,9800.0
2012-12-27 15:40:00,200.71,200.92,200.33,200.35,18200.0,163.5571,163.7282,163.2475,163.2637,18200.0
2012-12-27 15:50:00,200.43,200.95,200.36,200.47,24200.0,163.3289,163.7527,163.2719,163.3615,24200.0
2012-12-28 09:30:00,199.72,200.26,199.62,199.95,7400.0,162.7504,163.1904,162.6689,162.9378,7400.0
2012-12-28 09:40:00,200.15,200.24,199.4,199.54,1700.0,163.1008,163.1741,162.4896,162.6037,1700.0
2012-12-28 09:50:00,199.39,199.48,199.12,199.25,4000.0,162.4815,162.5548,162.2614,162.3674,4000.0
2012-12-28 10:00:00,199.36,199.8,199.24,199.35,5300.0,162.457,162.8156,162.3592,162.4489,5300.0
2012-12-28 10:10:00,199.43,199.86,199.29,199.83,6600.0,162.514,162.8645,162.4,162.84,6600.0
2012-12-28 10:20:00,199.95,200.02,198.91,198.91,3000.0,162.9378,162.9948,162.0903,162.0903,3000.0
2012-12-28 10:30:00,199.18,199.28,199.15,199.16,2800.0,162.3103,162.3918,162.2859,162.294,2800.0
2012-12-28 10:40:00,199.05,199.75,198.94,199.75,5600.0,162.2044,162.7748,162.1148,162.7748,5600.0
2012-12-28 10:50:00,199.66,199.86,199.44,199.44,2400.0,162.7015,162.8645,162.5222,162.5222,2400.0
2012-12-28 11:00:00,199.62,199.72,199.12,199.53,8000.0,162.6689,162.7504,162.2614,162.5955,8000.0
2012-12-28 11:10:00,199.34,199.55,199.34,199.49,3200.0,162.4407,162.6118,162.4407,162.5629,3200.0
2012-12-28 11:20:00,199.4,199.48,199.17,199.22,4000.0,162.4896,162.5548,162.3022,162.3429,4000.0
2012-12-28 11:30:00,199.17,199.49,199.06,199.28,5100.0,162.3022,162.5629,162.2125,162.3918,5100.0
2012-12-28 11:40:00,199.45,199.69,199.31,199.31,4600.0,162.5303,162.7259,162.4163,162.4163,4600.0
2012-12-28 11:50:00,199.45,199.45,199.19,199.26,3000.0,162.5303,162.5303,162.3185,162.3755,3000.0
2012-12-28 12:00:00,199.28,199.48,199.1,199.2,3600.0,162.3918,162.5548,162.2451,162.3266,3600.0
2012-12-28 12:10:00,199.24,199.44,199.1,199.4,3100.0,162.3592,162.5222,162.2451,162.4896,3100.0
2012-12-28 12:20:00,199.45,199.69,199.45,199.59,1700.0,162.5303,162.7259,162.5303,162.6444,1700.0
2012-12-28 12:30:00,199.56,199.7,199.45,199.6,2100.0,162.62,162.7341,162.5303,162.6526,2100.0
2012-12-28 12:40:00,199.6,199.7,199.28,199.33,3000.0,162.6526,162.7341,162.3918,162.4326,3000.0
2012-12-28 12:50:00,199.29,199.35,199.09,199.09,2300.0,162.4,162.4489,162.237,162.237,2300.0
2012-12-28 13:00:00,199.15,199.64,199.15,199.64,3900.0,162.2859,162.6852,162.2859,162.6852,3900.0
2012-12-28 13:10:00,199.65,199.9,199.62,199.68,3700.0,162.6933,162.897,162.6689,162.7178,3700.0
2012-12-28 13:20:00,199.75,199.88,199.66,199.83,3900.0,162.7748,162.8808,162.7015,162.84,3900.0
2012-12-28 13:30:00,199.73,199.85,199.69,199.74,2700.0,162.7585,162.8563,162.7259,162.7667,2700.0
2012-12-28 13:40:00,199.83,200.06,199.73,199.79,3700.0,162.84,163.0274,162.7585,162.8074,3700.0
2012-12-28 13:50:00,199.68,199.68,199.24,199.55,2700.0,162.7178,162.7178,162.3592,162.6118,2700.0
2012-12-28 14:00:00,199.53,199.65,199.38,199.45,3100.0,162.5955,162.6933,162.4733,162.5303,3100.0
2012-12-28 14:10:00,199.54,199.79,199.54,199.79,4500.0,162.6037,162.8074,162.6037,162.8074,4500.0
2012-12-28 14:20:00,199.79,200.03,199.71,199.82,5300.0,162.8074,163.003,162.7422,162.8319,5300.0
2012-12-28 14:30:00,199.73,199.85,199.66,199.85,3000.0,162.7585,162.8563,162.7015,162.8563,3000.0
2012-12-28 14:40:00,199.8,200.2,199.79,200.16,5300.0,162.8156,163.1415,162.8074,163.1089,5300.0
2012-12-28 14:50:00,200.08,200.15,199.98,200.02,4300.0,163.0437,163.1008,162.9622,162.9948,4300.0
2012-12-28 15:00:00,200.02,200.07,199.69,199.79,8100.0,162.9948,163.0356,162.7259,162.8074,8100.0
2012-12-28 15:10:00,199.66,199.94,199.59,199.94,5900.0,162.7015,162.9296,162.6444,162.9296,5900.0
2012-12-28 15:20:00,199.84,199.96,199.43,199.62,9200.0,162.8482,162.9459,162.514,162.6689,9200.0
2012-12-28 15:30:00,199.62,199.89,198.77,198.8,14500.0,162.6689,162.8889,161.9762,162.0007,14500.0
2012-12-28 15:40:00,198.95,199.25,198.32,198.35,17400.0,162.1229,162.3674,161.6095,161.634,17400.0
2012-12-28 15:50:00,198.34,198.63,198.08,198.2,32000.0,161.6258,161.8621,161.4139,161.5117,32000.0
2012-12-31 09:30:00,197.79,198.2,196.98,197.94,11600.0,161.1776,161.5117,160.5176,161.2999,11600.0
2012-12-31 09:40:00,198.09,198.33,197.88,198.0,7100.0,161.4221,161.6177,161.251,161.3488,7100.0
2012-12-31 09:50:00,198.03,198.34,197.69,198.34,11000.0,161.3732,161.6258,161.0961,161.6258,11000.0
2012-12-31 10:00:00,198.15,198.91,197.82,198.48,9900.0,161.471,162.0903,161.2021,161.7399,9900.0
2012-12-31 10:10:00,198.21,198.73,198.03,198.13,7200.0,161.5199,161.9436,161.3732,161.4547,7200.0
2012-12-31 10:20:00,197.98,198.9,197.88,198.67,10600.0,161.3325,162.0822,161.251,161.8947,10600.0
2012-12-31 10:30:00,198.67,198.89,198.56,198.56,5800.0,161.8947,162.074,161.8051,161.8051,5800.0
2012-12-31 10:40:00,198.58,198.96,198.5,198.73,7700.0,161.8214,162.131,161.7562,161.9436,7700.0
2012-12-31 10:50:00,198.71,199.22,198.67,199.07,8400.0,161.9273,162.3429,161.8947,162.2207,8400.0
2012-12-31 11:00:00,199.04,199.58,198.79,198.96,6400.0,162.1962,162.6363,161.9925,162.131,6400.0
2012-12-31 11:10:00,198.96,199.44,198.96,199.2,3500.0,162.131,162.5222,162.131,162.3266,3500.0
2012-12-31 11:20:00,199.11,199.35,198.95,198.96,6800.0,162.2533,162.4489,162.1229,162.131,6800.0
2012-12-31 11:30:00,199.1,199.23,199.0,199.15,2500.0,162.2451,162.3511,162.1636,162.2859,2500.0
2012-12-31 11:40:00,199.0,199.17,198.94,199.03,3100.0,162.1636,162.3022,162.1148,162.1881,3100.0
2012-12-31 11:50:00,199.0,199.21,198.96,199.18,9000.0,162.1636,162.3348,162.131,162.3103,9000.0
2012-12-31 12:00:00,199.21,199.38,199.17,199.28,5900.0,162.3348,162.4733,162.3022,162.3918,5900.0
2012-12-31 12:10:00,199.42,199.44,199.35,199.38,1000.0,162.5059,162.5222,162.4489,162.4733,1000.0
2012-12-31 12:20:00,199.34,199.51,199.26,199.51,2200.0,162.4407,162.5792,162.3755,162.5792,2200.0
2012-12-31 12:30:00,199.51,199.6,199.41,199.55,6400.0,162.5792,162.6526,162.4978,162.6118,6400.0
2012-12-31 12:40:00,199.71,200.59,199.71,200.47,14900.0,162.7422,163.4593,162.7422,163.3615,14900.0
2012-12-31 12:50:00,200.48,200.64,200.0,200.16,5800.0,163.3697,163.5001,162.9785,163.1089,5800.0
2012-12-31 13:00:00,200.11,200.34,199.76,200.28,14800.0,163.0682,163.2556,162.783,163.2067,14800.0
2012-12-31 13:10:00,200.37,200.81,200.33,200.69,4100.0,163.28,163.6386,163.2475,163.5408,4100.0
2012-12-31 13:20:00,200.53,200.87,200.49,200.63,5300.0,163.4104,163.6875,163.3778,163.4919,5300.0
2012-12-31 13:30:00,200.54,200.63,200.11,200.31,7600.0,163.4186,163.4919,163.0682,163.2312,7600.0
2012-12-31 13:40:00,200.33,200.79,199.88,200.39,10900.0,163.2475,163.6223,162.8808,163.2963,10900.0
2012-12-31 13:50:00,200.18,200.73,199.97,200.5,6800.0,163.1252,163.5734,162.9541,163.386,6800.0
2012-12-31 14:00:00,200.42,200.42,200.16,200.16,2300.0,163.3208,163.3208,163.1089,163.1089,2300.0
2012-12-31 14:10:00,200.09,200.64,199.87,200.64,7000.0,163.0519,163.5001,162.8726,163.5001,7000.0
2012-12-31 14:20:00,200.49,201.02,200.49,201.0,12400.0,163.3778,163.8097,163.3778,163.7934,12400.0
2012-12-31 14:30:00,200.93,201.22,200.8,201.08,8700.0,163.7364,163.9727,163.6305,163.8586,8700.0
2012-12-31 14:40:00,201.03,201.89,201.0,201.7,9700.0,163.8179,164.5187,163.7934,164.3639,9700.0
2012-12-31 14:50:00,201.65,201.99,201.34,201.91,8400.0,164.3231,164.6002,164.0705,164.535,8400.0
2012-12-31 15:00:00,201.98,202.3,201.91,202.02,11600.0,164.592,164.8528,164.535,164.6246,11600.0
2012-12-31 15:10:00,201.92,202.01,201.61,201.87,10900.0,164.5431,164.6165,164.2905,164.5024,10900.0
2012-12-31 15:20:00,201.91,202.14,201.23,201.65,13300.0,164.535,164.7224,163.9809,164.3231,13300.0
2012-12-31 15:30:00,201.48,202.08,201.48,201.75,11100.0,164.1846,164.6735,164.1846,164.4046,11100.0
2012-12-31 15:40:00,201.89,201.96,201.49,201.87,13700.0,164.5187,164.5757,164.1927,164.5024,13700.0
2012-12-31 15:50:00,201.88,202.43,201.87,202.36,27600.0,164.5105,164.9587,164.5024,164.9017,27600.0
2013-01-02 09:30:00,205.39,206.88,204.88,206.77,22000.0,167.3708,168.585,166.9552,168.4954,22000.0
2013-01-02 09:40:00,206.77,207.3,205.59,207.11,17100.0,168.4954,168.9273,167.5338,168.7724,17100.0
2013-01-02 09:50:00,207.21,207.88,206.36,206.43,14200.0,168.8539,169.3999,168.1613,168.2183,14200.0
2013-01-02 10:00:00,206.78,206.93,206.27,206.75,12700.0,168.5035,168.6257,168.0879,168.4791,12700.0
2013-01-02 10:10:00,206.89,206.89,206.22,206.5,17200.0,168.5931,168.5931,168.0472,168.2753,17200.0
2013-01-02 10:20:00,206.33,206.79,206.14,206.72,11400.0,168.1368,168.5117,167.982,168.4546,11400.0
2013-01-02 10:30:00,206.74,206.78,206.36,206.74,8900.0,168.4709,168.5035,168.1613,168.4709,8900.0
2013-01-02 10:40:00,206.49,206.74,206.43,206.43,3100.0,168.2672,168.4709,168.2183,168.2183,3100.0
2013-01-02 10:50:00,206.48,206.72,206.42,206.68,4400.0,168.259,168.4546,168.2101,168.422,4400.0
2013-01-02 11:00:00,206.73,207.0,206.62,206.62,5000.0,168.4628,168.6828,168.3731,168.3731,5000.0
2013-01-02 11:10:00,206.62,206.7,206.09,206.34,7800.0,168.3731,168.4383,167.9412,168.145,7800.0
2013-01-02 11:20:00,206.13,206.72,206.02,206.64,9600.0,167.9738,168.4546,167.8842,168.3894,9600.0
2013-01-02 11:30:00,206.58,206.86,206.32,206.35,4900.0,168.3405,168.5687,168.1287,168.1531,4900.0
2013-01-02 11:40:00,206.38,206.77,206.27,206.53,4400.0,168.1776,168.4954,168.0879,168.2998,4400.0
2013-01-02 11:50:00,206.75,206.75,206.39,206.4,4700.0,168.4791,168.4791,168.1857,168.1939,4700.0
2013-01-02 12:00:00,206.49,206.66,206.19,206.48,11200.0,168.2672,168.4057,168.0227,168.259,11200.0
2013-01-02 12:10:00,206.48,206.71,206.42,206.65,5100.0,168.259,168.4465,168.2101,168.3976,5100.0
2013-01-02 12:20:00,206.78,206.95,206.55,206.95,8300.0,168.5035,168.642,168.3161,168.642,8300.0
2013-01-02 12:30:00,206.85,206.98,206.55,206.98,6600.0,168.5606,168.6665,168.3161,168.6665,6600.0
2013-01-02 12:40:00,206.87,206.88,206.73,206.88,7600.0,168.5769,168.585,168.4628,168.585,7600.0
2013-01-02 12:50:00,206.9,206.93,206.68,206.87,9700.0,168.6013,168.6257,168.422,168.5769,9700.0
2013-01-02 13:00:00,206.95,207.08,206.89,207.02,6900.0,168.642,168.748,168.5931,168.6991,6900.0
2013-01-02 13:10:00,207.01,207.05,206.82,206.82,2000.0,168.6909,168.7235,168.5361,168.5361,2000.0
2013-01-02 13:20:00,206.9,207.09,206.86,206.9,6100.0,168.6013,168.7561,168.5687,168.6013,6100.0
2013-01-02 13:30:00,206.91,207.02,206.84,206.88,2600.0,168.6094,168.6991,168.5524,168.585,2600.0
2013-01-02 13:40:00,206.78,206.96,206.72,206.96,1900.0,168.5035,168.6502,168.4546,168.6502,1900.0
2013-01-02 13:50:00,206.96,207.16,206.85,206.9,5900.0,168.6502,168.8132,168.5606,168.6013,5900.0
2013-01-02 14:00:00,206.88,207.0,206.58,206.76,8000.0,168.585,168.6828,168.3405,168.4872,8000.0
2013-01-02 14:10:00,206.78,207.0,206.58,206.77,14700.0,168.5035,168.6828,168.3405,168.4954,14700.0
2013-01-02 14:20:00,206.71,206.82,206.45,206.45,6400.0,168.4465,168.5361,168.2346,168.2346,6400.0
2013-01-02 14:30:00,206.41,206.58,206.17,206.42,7000.0,168.202,168.3405,168.0064,168.2101,7000.0
2013-01-02 14:40:00,206.4,206.4,206.06,206.14,4100.0,168.1939,168.1939,167.9168,167.982,4100.0
2013-01-02 14:50:00,206.18,206.32,206.13,206.25,6100.0,168.0146,168.1287,167.9738,168.0716,6100.0
2013-01-02 15:00:00,206.31,206.68,206.31,206.68,8500.0,168.1205,168.422,168.1205,168.422,8500.0
2013-01-02 15:10:00,206.65,206.72,206.08,206.37,8100.0,168.3976,168.4546,167.9331,168.1694,8100.0
2013-01-02 15:20:00,206.46,206.58,206.17,206.38,7500.0,168.2427,168.3405,168.0064,168.1776,7500.0
2013-01-02 15:30:00,206.27,206.8,206.27,206.76,8900.0,168.0879,168.5198,168.0879,168.4872,8900.0
2013-01-02 15:40:00,206.8,207.07,206.67,206.85,22800.0,168.5198,168.7398,168.4139,168.5606,22800.0
2013-01-02 15:50:00,206.82,207.77,206.81,207.73,46200.0,168.5361,169.3103,168.528,169.2777,46200.0
2013-01-03 09:30:00,207.64,208.0,205.87,207.36,7700.0,169.2043,169.4977,167.762,168.9761,7700.0
2013-01-03 09:40:00,207.22,207.42,206.22,207.16,8200.0,168.8621,169.025,168.0472,168.8132,8200.0
2013-01-03 09:50:00,207.25,207.57,206.99,207.23,7300.0,168.8865,169.1473,168.6746,168.8702,7300.0
2013-01-03 10:00:00,207.23,207.66,207.02,207.49,3100.0,168.8702,169.2206,168.6991,169.0821,3100.0
2013-01-03 10:10:00,207.75,208.0,207.25,207.25,7500.0,169.294,169.4977,168.8865,168.8865,7500.0
2013-01-03 10:20:00,207.19,207.9,207.12,207.9,5200.0,168.8376,169.4162,168.7806,169.4162,5200.0
2013-01-03 10:30:00,207.92,208.29,207.63,207.94,3900.0,169.4325,169.734,169.1962,169.4488,3900.0
2013-01-03 10:40:00,207.88,208.26,207.8,208.19,2300.0,169.3999,169.7096,169.3347,169.6525,2300.0
2013-01-03 10:50:00,208.05,208.2,207.96,208.2,1200.0,169.5384,169.6607,169.4651,169.6607,1200.0
2013-01-03 11:00:00,208.27,208.33,208.06,208.22,2500.0,169.7177,169.7666,169.5466,169.677,2500.0
2013-01-03 11:10:00,208.24,208.5,207.92,208.03,3700.0,169.6933,169.9051,169.4325,169.5221,3700.0
2013-01-03 11:20:00,207.96,208.32,207.66,207.7,4600.0,169.4651,169.7584,169.2206,169.2532,4600.0
2013-01-03 11:30:00,207.77,208.35,207.77,208.35,5100.0,169.3103,169.7829,169.3103,169.7829,5100.0
2013-01-03 11:40:00,208.17,208.17,207.68,207.87,6200.0,169.6362,169.6362,169.2369,169.3917,6200.0
2013-01-03 11:50:00,207.87,207.97,207.5,207.58,11300.0,169.3917,169.4732,169.0902,169.1554,11300.0
2013-01-03 12:00:00,207.52,207.9,207.49,207.9,5100.0,169.1065,169.4162,169.0821,169.4162,5100.0
2013-01-03 12:10:00,207.82,207.86,207.64,207.78,6000.0,169.351,169.3836,169.2043,169.3184,6000.0
2013-01-03 12:20:00,207.73,208.0,207.71,207.87,2600.0,169.2777,169.4977,169.2614,169.3917,2600.0
2013-01-03 12:30:00,207.87,207.87,207.43,207.54,5300.0,169.3917,169.3917,169.0332,169.1228,5300.0
2013-01-03 12:40:00,207.56,207.81,207.41,207.57,4400.0,169.1391,169.3428,169.0169,169.1473,4400.0
2013-01-03 12:50:00,207.29,207.57,207.28,207.28,4300.0,168.9191,169.1473,168.911,168.911,4300.0
2013-01-03 13:00:00,207.18,207.7,207.18,207.53,3500.0,168.8295,169.2532,168.8295,169.1147,3500.0
2013-01-03 13:10:00,207.67,207.67,207.31,207.62,8000.0,169.2288,169.2288,168.9354,169.188,8000.0
2013-01-03 13:20:00,207.51,207.69,207.5,207.68,2600.0,169.0984,169.2451,169.0902,169.2369,2600.0
2013-01-03 13:30:00,207.77,207.98,207.6,207.6,3200.0,169.3103,169.4814,169.1717,169.1717,3200.0
2013-01-03 13:40:00,207.63,207.69,207.5,207.64,3200.0,169.1962,169.2451,169.0902,169.2043,3200.0
2013-01-03 13:50:00,207.66,207.84,207.29,207.4,5100.0,169.2206,169.3673,168.9191,169.0087,5100.0
2013-01-03 14:00:00,207.26,207.26,206.52,206.97,7200.0,168.8947,168.8947,168.2916,168.6583,7200.0
2013-01-03 14:10:00,206.89,207.17,206.49,207.07,6900.0,168.5931,168.8213,168.2672,168.7398,6900.0
2013-01-03 14:20:00,206.99,207.08,206.6,206.83,5400.0,168.6746,168.748,168.3568,168.5443,5400.0
2013-01-03 14:30:00,206.78,206.79,206.21,206.34,8000.0,168.5035,168.5117,168.039,168.145,8000.0
2013-01-03 14:40:00,206.46,206.79,206.46,206.7,5700.0,168.2427,168.5117,168.2427,168.4383,5700.0
2013-01-03 14:50:00,206.78,207.15,206.78,206.99,19000.0,168.5035,168.805,168.5035,168.6746,19000.0
2013-01-03 15:00:00,207.02,207.15,206.79,207.04,11200.0,168.6991,168.805,168.5117,168.7154,11200.0
2013-01-03 15:10:00,207.1,207.18,206.53,206.63,11300.0,168.7643,168.8295,168.2998,168.3813,11300.0
2013-01-03 15:20:00,206.62,206.95,206.37,206.6,12700.0,168.3731,168.642,168.1694,168.3568,12700.0
2013-01-03 15:30:00,206.67,206.84,206.42,206.79,16300.0,168.4139,168.5524,168.2101,168.5117,16300.0
2013-01-03 15:40:00,206.8,207.02,206.69,206.72,18000.0,168.5198,168.6991,168.4302,168.4546,18000.0
2013-01-03 15:50:00,206.72,207.08,206.4,207.06,32700.0,168.4546,168.748,168.1939,168.7317,32700.0
2013-01-04 09:30:00,207.33,207.33,206.73,206.99,5200.0,168.9517,168.9517,168.4628,168.6746,5200.0
2013-01-04 09:40:00,206.8,207.05,206.56,206.83,4700.0,168.5198,168.7235,168.3242,168.5443,4700.0
2013-01-04 09:50:00,206.64,206.95,206.42,206.5,5600.0,168.3894,168.642,168.2101,168.2753,5600.0
2013-01-04 10:00:00,206.65,206.89,206.35,206.35,5500.0,168.3976,168.5931,168.1531,168.1531,5500.0
2013-01-04 10:10:00,206.28,206.95,206.28,206.87,8500.0,168.0961,168.642,168.0961,168.5769,8500.0
2013-01-04 10:20:00,206.98,207.19,206.59,206.59,7300.0,168.6665,168.8376,168.3487,168.3487,7300.0
2013-01-04 10:30:00,206.71,206.79,206.4,206.41,9100.0,168.4465,168.5117,168.1939,168.202,9100.0
2013-01-04 10:40:00,206.51,206.82,206.39,206.41,11800.0,168.2835,168.5361,168.1857,168.202,11800.0
2013-01-04 10:50:00,206.4,206.92,206.39,206.57,4700.0,168.1939,168.6176,168.1857,168.3324,4700.0
2013-01-04 11:00:00,206.55,207.2,206.51,206.92,35800.0,168.3161,168.8458,168.2835,168.6176,35800.0
2013-01-04 11:10:00,206.89,207.09,206.79,206.84,7000.0,168.5931,168.7561,168.5117,168.5524,7000.0
2013-01-04 11:20:00,206.75,207.22,206.75,207.15,3000.0,168.4791,168.8621,168.4791,168.805,3000.0
2013-01-04 11:30:00,207.24,207.59,207.13,207.34,4000.0,168.8784,169.1636,168.7887,168.9598,4000.0
2013-01-04 11:40:00,207.34,207.56,207.17,207.17,6900.0,168.9598,169.1391,168.8213,168.8213,6900.0
2013-01-04 11:50:00,207.23,207.46,207.1,207.13,3500.0,168.8702,169.0576,168.7643,168.7887,3500.0
2013-01-04 12:00:00,207.3,207.55,207.3,207.55,900.0,168.9273,169.131,168.9273,169.131,900.0
2013-01-04 12:10:00,207.45,207.59,207.06,207.14,5600.0,169.0495,169.1636,168.7317,168.7969,5600.0
2013-01-04 12:20:00,207.14,207.5,207.13,207.48,2300.0,168.7969,169.0902,168.7887,169.0739,2300.0
2013-01-04 12:30:00,207.41,207.52,207.25,207.39,2200.0,169.0169,169.1065,168.8865,169.0006,2200.0
2013-01-04 12:40:00,207.41,207.43,207.29,207.43,1600.0,169.0169,169.0332,168.9191,169.0332,1600.0
2013-01-04 12:50:00,207.38,207.38,207.19,207.2,1600.0,168.9924,168.9924,168.8376,168.8458,1600.0
2013-01-04 13:00:00,207.15,207.34,207.14,207.27,3700.0,168.805,168.9598,168.7969,168.9028,3700.0
2013-01-04 13:10:00,207.39,207.39,207.3,207.32,800.0,169.0006,169.0006,168.9273,168.9436,800.0
2013-01-04 13:20:00,207.38,207.46,207.19,207.45,2600.0,168.9924,169.0576,168.8376,169.0495,2600.0
2013-01-04 13:30:00,207.55,207.63,207.38,207.51,2500.0,169.131,169.1962,168.9924,169.0984,2500.0
2013-01-04 13:40:00,207.54,207.63,207.41,207.54,2200.0,169.1228,169.1962,169.0169,169.1228,2200.0
2013-01-04 13:50:00,207.56,207.81,207.54,207.61,4100.0,169.1391,169.3428,169.1228,169.1799,4100.0
2013-01-04 14:00:00,207.66,208.12,207.66,208.12,6400.0,169.2206,169.5955,169.2206,169.5955,6400.0
2013-01-04 14:10:00,207.97,208.06,207.75,207.75,3400.0,169.4732,169.5466,169.294,169.294,3400.0
2013-01-04 14:20:00,207.77,208.14,207.77,207.98,4200.0,169.3103,169.6118,169.3103,169.4814,4200.0
2013-01-04 14:30:00,207.96,207.96,207.67,207.73,3200.0,169.4651,169.4651,169.2288,169.2777,3200.0
2013-01-04 14:40:00,207.72,207.91,207.63,207.91,2600.0,169.2695,169.4243,169.1962,169.4243,2600.0
2013-01-04 14:50:00,207.85,208.06,207.75,207.78,6900.0,169.3754,169.5466,169.294,169.3184,6900.0
2013-01-04 15:00:00,207.79,207.88,207.63,207.75,5900.0,169.3266,169.3999,169.1962,169.294,5900.0
2013-01-04 15:10:00,207.83,207.95,207.79,207.79,4300.0,169.3591,169.4569,169.3266,169.3266,4300.0
2013-01-04 15:20:00,207.82,208.17,207.81,208.1,8300.0,169.351,169.6362,169.3428,169.5792,8300.0
2013-01-04 15:30:00,208.11,208.17,207.85,207.94,12500.0,169.5873,169.6362,169.3754,169.4488,12500.0
2013-01-04 15:40:00,207.97,208.32,207.97,208.25,17000.0,169.4732,169.7584,169.4732,169.7014,17000.0
2013-01-04 15:50:00,208.25,208.57,208.14,208.42,41300.0,169.7014,169.9622,169.6118,169.8399,41300.0
2013-01-07 09:30:00,207.16,207.5,206.71,207.24,14400.0,168.8132,169.0902,168.4465,168.8784,14400.0
2013-01-07 09:40:00,207.35,207.51,206.73,206.88,4100.0,168.968,169.0984,168.4628,168.585,4100.0
2013-01-07 09:50:00,206.73,206.75,206.04,206.04,5500.0,168.4628,168.4791,167.9005,167.9005,5500.0
2013-01-07 10:00:00,205.94,206.68,205.94,206.68,5000.0,167.819,168.422,167.819,168.422,5000.0
2013-01-07 10:10:00,206.46,206.66,206.18,206.3,2800.0,168.2427,168.4057,168.0146,168.1124,2800.0
2013-01-07 10:20:00,206.47,206.47,206.17,206.3,3500.0,168.2509,168.2509,168.0064,168.1124,3500.0
2013-01-07 10:30:00,206.27,206.98,206.27,206.85,20100.0,168.0879,168.6665,168.0879,168.5606,20100.0
2013-01-07 10:40:00,206.96,206.98,206.66,206.91,1300.0,168.6502,168.6665,168.4057,168.6094,1300.0
2013-01-07 10:50:00,206.97,207.1,206.95,206.97,5800.0,168.6583,168.7643,168.642,168.6583,5800.0
2013-01-07 11:00:00,206.99,207.0,206.68,206.72,4900.0,168.6746,168.6828,168.422,168.4546,4900.0
2013-01-07 11:10:00,206.63,206.67,206.52,206.67,1100.0,168.3813,168.4139,168.2916,168.4139,1100.0
2013-01-07 11:20:00,206.78,206.85,206.58,206.69,4600.0,168.5035,168.5606,168.3405,168.4302,4600.0
2013-01-07 11:30:00,206.83,207.39,206.82,207.09,11400.0,168.5443,169.0006,168.5361,168.7561,11400.0
2013-01-07 11:40:00,206.91,207.01,206.82,206.88,800.0,168.6094,168.6909,168.5361,168.585,800.0
2013-01-07 11:50:00,206.8,206.86,206.7,206.78,3600.0,168.5198,168.5687,168.4383,168.5035,3600.0
2013-01-07 12:00:00,206.57,206.72,206.47,206.53,2000.0,168.3324,168.4546,168.2509,168.2998,2000.0
2013-01-07 12:10:00,206.55,206.63,206.5,206.61,1100.0,168.3161,168.3813,168.2753,168.365,1100.0
2013-01-07 12:20:00,206.61,206.76,206.39,206.76,2300.0,168.365,168.4872,168.1857,168.4872,2300.0
2013-01-07 12:30:00,206.74,206.75,206.58,206.71,1200.0,168.4709,168.4791,168.3405,168.4465,1200.0
2013-01-07 12:40:00,206.74,206.79,206.5,206.61,1900.0,168.4709,168.5117,168.2753,168.365,1900.0
2013-01-07 12:50:00,206.67,206.67,206.37,206.41,2100.0,168.4139,168.4139,168.1694,168.202,2100.0
2013-01-07 13:00:00,206.47,206.71,206.47,206.71,700.0,168.2509,168.4465,168.2509,168.4465,700.0
2013-01-07 13:10:00,206.73,206.73,206.55,206.66,2500.0,168.4628,168.4628,168.3161,168.4057,2500.0
2013-01-07 13:20:00,206.67,206.72,206.57,206.72,2600.0,168.4139,168.4546,168.3324,168.4546,2600.0
2013-01-07 13:30:00,206.62,206.65,206.58,206.6,1200.0,168.3731,168.3976,168.3405,168.3568,1200.0
2013-01-07 13:40:00,206.65,206.73,206.36,206.67,3300.0,168.3976,168.4628,168.1613,168.4139,3300.0
2013-01-07 13:50:00,206.65,206.65,206.6,206.64,1300.0,168.3976,168.3976,168.3568,168.3894,1300.0
2013-01-07 14:00:00,206.58,206.74,206.48,206.71,2900.0,168.3405,168.4709,168.259,168.4465,2900.0
2013-01-07 14:10:00,206.66,206.78,206.47,206.75,3500.0,168.4057,168.5035,168.2509,168.4791,3500.0
2013-01-07 14:20:00,206.74,206.9,206.69,206.84,700.0,168.4709,168.6013,168.4302,168.5524,700.0
2013-01-07 14:30:00,206.79,207.15,206.79,207.04,1800.0,168.5117,168.805,168.5117,168.7154,1800.0
2013-01-07 14:40:00,207.03,207.11,206.86,206.98,2100.0,168.7072,168.7724,168.5687,168.6665,2100.0
2013-01-07 14:50:00,207.02,207.34,207.02,207.34,3300.0,168.6991,168.9598,168.6991,168.9598,3300.0
2013-01-07 15:00:00,207.38,207.45,207.31,207.45,5200.0,168.9924,169.0495,168.9354,169.0495,5200.0
2013-01-07 15:10:00,207.44,207.56,207.41,207.52,4000.0,169.0413,169.1391,169.0169,169.1065,4000.0
2013-01-07 15:20:00,207.48,207.62,207.3,207.62,4100.0,169.0739,169.188,168.9273,169.188,4100.0
2013-01-07 15:30:00,207.62,207.62,207.13,207.22,5400.0,169.188,169.188,168.7887,168.8621,5400.0
2013-01-07 15:40:00,207.24,207.41,207.14,207.27,8500.0,168.8784,169.0169,168.7969,168.9028,8500.0
2013-01-07 15:50:00,207.3,207.41,207.09,207.16,20000.0,168.9273,169.0169,168.7561,168.8132,20000.0
2013-01-08 09:30:00,207.86,207.86,205.71,206.48,9100.0,169.3836,169.3836,167.6316,168.259,9100.0
2013-01-08 09:40:00,206.57,206.82,206.29,206.42,2500.0,168.3324,168.5361,168.1042,168.2101,2500.0
2013-01-08 09:50:00,206.37,206.97,206.19,206.19,3700.0,168.1694,168.6583,168.0227,168.0227,3700.0
2013-01-08 10:00:00,206.39,206.39,205.98,206.26,3100.0,168.1857,168.1857,167.8516,168.0798,3100.0
2013-01-08 10:10:00,206.17,206.22,205.84,206.12,9500.0,168.0064,168.0472,167.7375,167.9657,9500.0
2013-01-08 10:20:00,206.2,206.2,205.94,206.04,5500.0,168.0309,168.0309,167.819,167.9005,5500.0
2013-01-08 10:30:00,206.09,206.26,205.79,205.79,2000.0,167.9412,168.0798,167.6968,167.6968,2000.0
2013-01-08 10:40:00,205.75,205.99,205.13,205.37,11600.0,167.6642,167.8597,167.1589,167.3545,11600.0
2013-01-08 10:50:00,205.37,205.56,205.27,205.46,4900.0,167.3545,167.5093,167.273,167.4279,4900.0
2013-01-08 11:00:00,205.4,205.61,205.21,205.21,7100.0,167.379,167.5501,167.2241,167.2241,7100.0
2013-01-08 11:10:00,205.14,205.17,204.74,204.82,5800.0,167.1671,167.1915,166.8411,166.9063,5800.0
2013-01-08 11:20:00,204.78,204.78,204.5,204.75,9300.0,166.8737,166.8737,166.6456,166.8493,9300.0
2013-01-08 11:30:00,204.75,204.92,204.42,204.45,11300.0,166.8493,166.9878,166.5804,166.6048,11300.0
2013-01-08 11:40:00,204.58,204.87,204.58,204.86,2500.0,166.7107,166.9471,166.7107,166.9389,2500.0
2013-01-08 11:50:00,204.82,204.96,204.72,204.82,5000.0,166.9063,167.0204,166.8248,166.9063,5000.0
2013-01-08 12:00:00,204.85,205.07,204.82,204.92,9600.0,166.9308,167.11,166.9063,166.9878,9600.0
2013-01-08 12:10:00,204.98,205.2,204.95,205.14,4700.0,167.0367,167.216,167.0123,167.1671,4700.0
2013-01-08 12:20:00,205.19,205.32,204.9,204.93,4400.0,167.2078,167.3138,166.9715,166.996,4400.0
2013-01-08 12:30:00,204.89,204.89,204.58,204.59,4800.0,166.9634,166.9634,166.7107,166.7189,4800.0
2013-01-08 12:40:00,204.58,204.64,204.44,204.51,5100.0,166.7107,166.7596,166.5967,166.6537,5100.0
2013-01-08 12:50:00,204.5,204.52,204.05,204.33,5100.0,166.6456,166.6619,166.2789,166.507,5100.0
2013-01-08 13:00:00,204.46,204.61,204.32,204.36,6800.0,166.613,166.7352,166.4989,166.5315,6800.0
2013-01-08 13:10:00,204.33,204.59,204.19,204.55,3200.0,166.507,166.7189,166.3929,166.6863,3200.0
2013-01-08 13:20:00,204.54,204.74,204.29,204.39,6000.0,166.6782,166.8411,166.4744,166.5559,6000.0
2013-01-08 13:30:00,204.3,204.65,204.3,204.5,6800.0,166.4826,166.7678,166.4826,166.6456,6800.0
2013-01-08 13:40:00,204.49,204.56,204.12,204.27,6900.0,166.6374,166.6944,166.3359,166.4581,6900.0
2013-01-08 13:50:00,204.32,204.51,204.21,204.51,7100.0,166.4989,166.6537,166.4092,166.6537,7100.0
2013-01-08 14:00:00,204.49,204.55,204.2,204.27,8900.0,166.6374,166.6863,166.4011,166.4581,8900.0
2013-01-08 14:10:00,204.24,204.48,204.2,204.26,10800.0,166.4337,166.6293,166.4011,166.45,10800.0
2013-01-08 14:20:00,204.26,204.37,204.11,204.17,7500.0,166.45,166.5396,166.3277,166.3766,7500.0
2013-01-08 14:30:00,204.14,204.26,204.0,204.09,9500.0,166.3522,166.45,166.2381,166.3114,9500.0
2013-01-08 14:40:00,204.14,204.18,204.0,204.16,9500.0,166.3522,166.3848,166.2381,166.3685,9500.0
2013-01-08 14:50:00,204.17,204.17,204.0,204.06,14800.0,166.3766,166.3766,166.2381,166.287,14800.0
2013-01-08 15:00:00,204.1,204.21,204.03,204.16,16600.0,166.3196,166.4092,166.2626,166.3685,16600.0
2013-01-08 15:10:00,204.15,204.39,204.15,204.36,17400.0,166.3603,166.5559,166.3603,166.5315,17400.0
2013-01-08 15:20:00,204.37,204.55,204.37,204.45,16800.0,166.5396,166.6863,166.5396,166.6048,16800.0
2013-01-08 15:30:00,204.43,204.52,204.16,204.16,27100.0,166.5885,166.6619,166.3685,166.3685,27100.0
2013-01-08 15:40:00,204.11,204.11,203.71,203.8,32800.0,166.3277,166.3277,166.0018,166.0751,32800.0
2013-01-08 15:50:00,203.79,204.33,203.72,203.74,55900.0,166.067,166.507,166.0099,166.0262,55900.0
2013-01-09 09:30:00,203.84,204.98,203.84,204.94,7600.0,166.1077,167.0367,166.1077,167.0041,7600.0
2013-01-09 09:40:00,204.95,205.69,204.91,205.41,15500.0,167.0123,167.6153,166.9797,167.3871,15500.0
2013-01-09 09:50:00,205.42,205.59,205.0,205.59,8500.0,167.3953,167.5338,167.053,167.5338,8500.0
2013-01-09 10:00:00,205.67,205.8,205.14,205.14,4000.0,167.599,167.7049,167.1671,167.1671,4000.0
2013-01-09 10:10:00,205.12,205.6,205.04,205.11,5100.0,167.1508,167.5419,167.0856,167.1426,5100.0
2013-01-09 10:20:00,205.2,205.67,205.02,205.67,14000.0,167.216,167.599,167.0693,167.599,14000.0
2013-01-09 10:30:00,205.5,205.51,205.32,205.34,4100.0,167.4604,167.4686,167.3138,167.3301,4100.0
2013-01-09 10:40:00,205.43,205.68,205.21,205.5,7300.0,167.4034,167.6071,167.2241,167.4604,7300.0
2013-01-09 10:50:00,205.58,206.06,205.47,205.93,9800.0,167.5256,167.9168,167.436,167.8109,9800.0
2013-01-09 11:00:00,205.94,206.33,205.88,205.88,9500.0,167.819,168.1368,167.7701,167.7701,9500.0
2013-01-09 11:10:00,205.8,206.09,205.61,205.91,7700.0,167.7049,167.9412,167.5501,167.7946,7700.0
2013-01-09 11:20:00,205.8,206.13,205.26,206.05,26800.0,167.7049,167.9738,167.2649,167.9086,26800.0
2013-01-09 11:30:00,206.06,206.48,206.06,206.48,4400.0,167.9168,168.259,167.9168,168.259,4400.0
2013-01-09 11:40:00,206.39,206.67,206.39,206.67,6400.0,168.1857,168.4139,168.1857,168.4139,6400.0
2013-01-09 11:50:00,206.65,206.65,205.96,206.6,7900.0,168.3976,168.3976,167.8353,168.3568,7900.0
2013-01-09 12:00:00,206.54,206.63,206.08,206.08,3800.0,168.3079,168.3813,167.9331,167.9331,3800.0
2013-01-09 12:10:00,206.13,206.25,205.92,206.25,5600.0,167.9738,168.0716,167.8027,168.0716,5600.0
2013-01-09 12:20:00,206.13,206.23,205.96,206.05,5600.0,167.9738,168.0553,167.8353,167.9086,5600.0
2013-01-09 12:30:00,206.17,206.17,205.86,205.96,3400.0,168.0064,168.0064,167.7538,167.8353,3400.0
2013-01-09 12:40:00,205.96,206.08,205.67,206.08,7000.0,167.8353,167.9331,167.599,167.9331,7000.0
2013-01-09 12:50:00,206.07,206.09,205.64,205.81,6500.0,167.9249,167.9412,167.5745,167.7131,6500.0
2013-01-09 13:00:00,205.85,206.05,205.79,205.94,31200.0,167.7457,167.9086,167.6968,167.819,31200.0
2013-01-09 13:10:00,205.85,205.99,205.84,205.98,3200.0,167.7457,167.8597,167.7375,167.8516,3200.0
2013-01-09 13:20:00,205.9,205.95,205.78,205.83,3100.0,167.7864,167.8271,167.6886,167.7294,3100.0
2013-01-09 13:30:00,205.79,206.0,205.68,205.92,11800.0,167.6968,167.8679,167.6071,167.8027,11800.0
2013-01-09 13:40:00,205.92,206.03,205.72,205.79,4700.0,167.8027,167.8923,167.6397,167.6968,4700.0
2013-01-09 13:50:00,205.8,206.05,205.66,205.78,13400.0,167.7049,167.9086,167.5908,167.6886,13400.0
2013-01-09 14:00:00,205.76,205.92,205.75,205.75,4100.0,167.6723,167.8027,167.6642,167.6642,4100.0
2013-01-09 14:10:00,205.73,205.87,205.7,205.75,9700.0,167.6479,167.762,167.6234,167.6642,9700.0
2013-01-09 14:20:00,205.76,205.94,205.59,205.72,15800.0,167.6723,167.819,167.5338,167.6397,15800.0
2013-01-09 14:30:00,205.73,205.92,205.43,205.52,6600.0,167.6479,167.8027,167.4034,167.4767,6600.0
2013-01-09 14:40:00,205.52,205.61,205.33,205.38,6500.0,167.4767,167.5501,167.3219,167.3627,6500.0
2013-01-09 14:50:00,205.32,205.41,205.05,205.21,9100.0,167.3138,167.3871,167.0937,167.2241,9100.0
2013-01-09 15:00:00,205.13,205.47,205.04,205.28,12300.0,167.1589,167.436,167.0856,167.2812,12300.0
2013-01-09 15:10:00,205.35,205.39,205.12,205.22,8300.0,167.3382,167.3708,167.1508,167.2323,8300.0
2013-01-09 15:20:00,205.16,205.27,205.1,205.22,9800.0,167.1834,167.273,167.1345,167.2323,9800.0
2013-01-09 15:30:00,205.18,205.24,205.01,205.11,19500.0,167.1997,167.2486,167.0611,167.1426,19500.0
2013-01-09 15:40:00,205.15,205.25,205.02,205.02,11900.0,167.1752,167.2567,167.0693,167.0693,11900.0
2013-01-09 15:50:00,205.11,205.22,204.86,205.06,33900.0,167.1426,167.2323,166.9389,167.1019,33900.0
2013-01-10 09:30:00,203.99,203.99,201.76,202.19,25800.0,166.23,166.23,164.4127,164.7632,25800.0
2013-01-10 09:40:00,201.94,202.64,201.64,202.16,33100.0,164.5594,165.1299,164.315,164.7387,33100.0
2013-01-10 09:50:00,202.22,202.42,202.13,202.31,17700.0,164.7876,164.9506,164.7143,164.8609,17700.0
2013-01-10 10:00:00,202.53,202.93,202.41,202.89,10500.0,165.0402,165.3662,164.9424,165.3336,10500.0
2013-01-10 10:10:00,202.89,203.14,202.72,202.92,20800.0,165.3336,165.5373,165.195,165.358,20800.0
2013-01-10 10:20:00,202.98,203.09,202.59,202.59,13000.0,165.4069,165.4966,165.0891,165.0891,13000.0
2013-01-10 10:30:00,202.59,202.72,202.22,202.46,10100.0,165.0891,165.195,164.7876,164.9832,10100.0
2013-01-10 10:40:00,202.16,202.38,202.16,202.17,10300.0,164.7387,164.918,164.7387,164.7469,10300.0
2013-01-10 10:50:00,202.19,202.45,202.09,202.26,17700.0,164.7632,164.975,164.6817,164.8202,17700.0
2013-01-10 11:00:00,202.21,202.77,202.16,202.37,15800.0,164.7795,165.2358,164.7387,164.9098,15800.0
2013-01-10 11:10:00,202.33,202.35,202.13,202.35,7900.0,164.8772,164.8935,164.7143,164.8935,7900.0
2013-01-10 11:20:00,202.32,202.49,202.14,202.34,13500.0,164.8691,165.0076,164.7224,164.8854,13500.0
2013-01-10 11:30:00,202.37,202.41,202.13,202.25,10200.0,164.9098,164.9424,164.7143,164.812,10200.0
2013-01-10 11:40:00,202.18,202.24,201.58,201.81,39900.0,164.755,164.8039,164.2661,164.4535,39900.0
2013-01-10 11:50:00,201.79,202.08,201.55,202.08,25400.0,164.4372,164.6735,164.2416,164.6735,25400.0
2013-01-10 12:00:00,201.92,201.99,201.85,201.99,4200.0,164.5431,164.6002,164.4861,164.6002,4200.0
2013-01-10 12:10:00,202.0,202.3,201.93,202.17,20100.0,164.6083,164.8528,164.5513,164.7469,20100.0
2013-01-10 12:20:00,202.26,202.26,201.94,202.24,5400.0,164.8202,164.8202,164.5594,164.8039,5400.0
2013-01-10 12:30:00,202.2,202.2,201.9,201.92,13900.0,164.7713,164.7713,164.5268,164.5431,13900.0
2013-01-10 12:40:00,202.02,202.05,201.86,201.98,12900.0,164.6246,164.6491,164.4942,164.592,12900.0
2013-01-10 12:50:00,201.96,202.0,201.78,201.99,12300.0,164.5757,164.6083,164.429,164.6002,12300.0
2013-01-10 13:00:00,201.91,202.08,201.85,201.9,8600.0,164.535,164.6735,164.4861,164.5268,8600.0
2013-01-10 13:10:00,201.91,201.95,201.81,201.84,7600.0,164.535,164.5676,164.4535,164.4779,7600.0
2013-01-10 13:20:00,201.85,202.01,201.74,201.74,10600.0,164.4861,164.6165,164.3965,164.3965,10600.0
2013-01-10 13:30:00,201.73,201.8,201.53,201.77,17300.0,164.3883,164.4453,164.2253,164.4209,17300.0
2013-01-10 13:40:00,201.78,201.94,201.67,201.84,29000.0,164.429,164.5594,164.3394,164.4779,29000.0
2013-01-10 13:50:00,201.83,202.29,201.83,201.91,15200.0,164.4698,164.8446,164.4698,164.535,15200.0
2013-01-10 14:00:00,201.91,201.95,201.49,201.59,35600.0,164.535,164.5676,164.1927,164.2742,35600.0
2013-01-10 14:10:00,201.59,202.04,201.57,202.04,7300.0,164.2742,164.6409,164.2579,164.6409,7300.0
2013-01-10 14:20:00,202.05,202.17,201.82,202.1,10200.0,164.6491,164.7469,164.4616,164.6898,10200.0
2013-01-10 14:30:00,202.24,202.37,202.07,202.37,10800.0,164.8039,164.9098,164.6654,164.9098,10800.0
2013-01-10 14:40:00,202.31,202.58,202.3,202.53,28400.0,164.8609,165.081,164.8528,165.0402,28400.0
2013-01-10 14:50:00,202.53,202.8,202.49,202.61,19400.0,165.0402,165.2602,165.0076,165.1054,19400.0
2013-01-10 15:00:00,202.59,202.93,202.59,202.8,17400.0,165.0891,165.3662,165.0891,165.2602,17400.0
2013-01-10 15:10:00,202.8,202.95,202.74,202.77,15400.0,165.2602,165.3825,165.2113,165.2358,15400.0
2013-01-10 15:20:00,202.78,202.89,202.65,202.75,32900.0,165.2439,165.3336,165.138,165.2195,32900.0
2013-01-10 15:30:00,202.79,203.16,202.64,203.1,35800.0,165.2521,165.5536,165.1299,165.5047,35800.0
2013-01-10 15:40:00,203.1,203.61,202.98,203.46,39600.0,165.5047,165.9203,165.4069,165.7981,39600.0
2013-01-10 15:50:00,203.55,203.77,203.4,203.73,77500.0,165.8714,166.0507,165.7492,166.0181,77500.0
2013-01-11 09:30:00,203.18,204.95,203.18,204.44,10500.0,165.5699,167.0123,165.5699,166.5967,10500.0
2013-01-11 09:40:00,204.5,204.7,203.96,204.51,12900.0,166.6456,166.8085,166.2055,166.6537,12900.0
2013-01-11 09:50:00,204.41,204.69,204.3,204.68,7900.0,166.5722,166.8004,166.4826,166.7922,7900.0
2013-01-11 10:00:00,204.67,204.89,204.61,204.66,7900.0,166.7841,166.9634,166.7352,166.7759,7900.0
2013-01-11 10:10:00,204.74,205.05,204.66,205.0,10100.0,166.8411,167.0937,166.7759,167.053,10100.0
2013-01-11 10:20:00,204.93,205.19,204.84,205.04,7900.0,166.996,167.2078,166.9226,167.0856,7900.0
2013-01-11 10:30:00,205.05,205.38,204.99,205.37,7300.0,167.0937,167.3627,167.0449,167.3545,7300.0
2013-01-11 10:40:00,205.42,205.74,205.37,205.74,7900.0,167.3953,167.656,167.3545,167.656,7900.0
2013-01-11 10:50:00,205.78,205.96,205.64,205.96,8000.0,167.6886,167.8353,167.5745,167.8353,8000.0
2013-01-11 11:00:00,205.88,205.94,205.79,205.82,11100.0,167.7701,167.819,167.6968,167.7212,11100.0
2013-01-11 11:10:00,205.8,205.99,205.74,205.74,5100.0,167.7049,167.8597,167.656,167.656,5100.0
2013-01-11 11:20:00,205.73,205.85,205.33,205.39,7200.0,167.6479,167.7457,167.3219,167.3708,7200.0
2013-01-11 11:30:00,205.17,205.21,204.98,205.12,3200.0,167.1915,167.2241,167.0367,167.1508,3200.0
2013-01-11 11:40:00,205.12,205.26,205.05,205.05,6300.0,167.1508,167.2649,167.0937,167.0937,6300.0
2013-01-11 11:50:00,205.09,205.16,204.86,204.88,10800.0,167.1263,167.1834,166.9389,166.9552,10800.0
2013-01-11 12:00:00,204.98,205.2,204.91,205.18,6300.0,167.0367,167.216,166.9797,167.1997,6300.0
2013-01-11 12:10:00,205.15,205.21,204.91,204.91,6500.0,167.1752,167.2241,166.9797,166.9797,6500.0
2013-01-11 12:20:00,204.91,205.01,204.82,204.82,3400.0,166.9797,167.0611,166.9063,166.9063,3400.0
2013-01-11 12:30:00,204.82,204.9,204.55,204.63,5500.0,166.9063,166.9715,166.6863,166.7515,5500.0
2013-01-11 12:40:00,204.59,204.82,204.59,204.82,800.0,166.7189,166.9063,166.7189,166.9063,800.0
2013-01-11 12:50:00,204.84,204.88,204.74,204.84,11900.0,166.9226,166.9552,166.8411,166.9226,11900.0
2013-01-11 13:00:00,204.92,205.05,204.86,204.95,3200.0,166.9878,167.0937,166.9389,167.0123,3200.0
2013-01-11 13:10:00,204.94,205.1,204.93,205.03,6100.0,167.0041,167.1345,166.996,167.0774,6100.0
2013-01-11 13:20:00,205.03,205.11,204.98,205.09,4600.0,167.0774,167.1426,167.0367,167.1263,4600.0
2013-01-11 13:30:00,205.06,205.3,205.0,205.02,7800.0,167.1019,167.2975,167.053,167.0693,7800.0
2013-01-11 13:40:00,205.0,205.03,204.6,204.79,7100.0,167.053,167.0774,166.727,166.8819,7100.0
2013-01-11 13:50:00,204.86,204.97,204.77,204.77,3600.0,166.9389,167.0286,166.8656,166.8656,3600.0
2013-01-11 14:00:00,204.84,205.04,204.78,204.98,2500.0,166.9226,167.0856,166.8737,167.0367,2500.0
2013-01-11 14:10:00,205.03,205.09,204.99,205.03,4700.0,167.0774,167.1263,167.0449,167.0774,4700.0
2013-01-11 14:20:00,205.05,205.06,204.82,204.84,5300.0,167.0937,167.1019,166.9063,166.9226,5300.0
2013-01-11 14:30:00,204.87,204.98,204.75,204.92,3400.0,166.9471,167.0367,166.8493,166.9878,3400.0
2013-01-11 14:40:00,204.93,204.94,204.73,204.93,5200.0,166.996,167.0041,166.833,166.996,5200.0
2013-01-11 14:50:00,204.93,205.03,204.87,204.88,4800.0,166.996,167.0774,166.9471,166.9552,4800.0
2013-01-11 15:00:00,204.78,204.8,204.68,204.76,3900.0,166.8737,166.89,166.7922,166.8574,3900.0
2013-01-11 15:10:00,204.72,204.72,204.44,204.48,12900.0,166.8248,166.8248,166.5967,166.6293,12900.0
2013-01-11 15:20:00,204.48,204.67,204.39,204.39,5800.0,166.6293,166.7841,166.5559,166.5559,5800.0
2013-01-11 15:30:00,204.39,204.48,204.21,204.26,9600.0,166.5559,166.6293,166.4092,166.45,9600.0
2013-01-11 15:40:00,204.31,204.52,204.31,204.37,9300.0,166.4907,166.6619,166.4907,166.5396,9300.0
2013-01-11 15:50:00,204.38,204.7,204.29,204.6,24800.0,166.5478,166.8085,166.4744,166.727,24800.0
2013-01-14 09:30:00,206.54,208.0,206.45,207.47,32500.0,168.3079,169.4977,168.2346,169.0658,32500.0
2013-01-14 09:40:00,207.55,208.27,207.5,207.96,25700.0,169.131,169.7177,169.0902,169.4651,25700.0
2013-01-14 09:50:00,208.09,208.27,207.46,207.61,24600.0,169.571,169.7177,169.0576,169.1799,24600.0
2013-01-14 10:00:00,207.61,207.61,207.23,207.23,18700.0,169.1799,169.1799,168.8702,168.8702,18700.0
2013-01-14 10:10:00,207.28,207.53,206.77,206.99,20900.0,168.911,169.1147,168.4954,168.6746,20900.0
2013-01-14 10:20:00,206.94,207.14,206.71,207.06,14700.0,168.6339,168.7969,168.4465,168.7317,14700.0
2013-01-14 10:30:00,207.03,207.09,206.72,207.0,15400.0,168.7072,168.7561,168.4546,168.6828,15400.0
2013-01-14 10:40:00,207.01,207.5,206.97,207.28,17100.0,168.6909,169.0902,168.6583,168.911,17100.0
2013-01-14 10:50:00,207.29,207.55,207.16,207.16,9100.0,168.9191,169.131,168.8132,168.8132,9100.0
2013-01-14 11:00:00,207.17,207.4,207.08,207.4,8300.0,168.8213,169.0087,168.748,169.0087,8300.0
2013-01-14 11:10:00,207.49,207.57,207.3,207.32,11200.0,169.0821,169.1473,168.9273,168.9436,11200.0
2013-01-14 11:20:00,207.33,207.54,207.26,207.43,4300.0,168.9517,169.1228,168.8947,169.0332,4300.0
2013-01-14 11:30:00,207.44,207.56,207.26,207.34,4700.0,169.0413,169.1391,168.8947,168.9598,4700.0
2013-01-14 11:40:00,207.29,207.53,207.19,207.52,14800.0,168.9191,169.1147,168.8376,169.1065,14800.0
2013-01-14 11:50:00,207.5,207.63,207.44,207.59,8000.0,169.0902,169.1962,169.0413,169.1636,8000.0
2013-01-14 12:00:00,207.55,207.61,207.41,207.41,4400.0,169.131,169.1799,169.0169,169.0169,4400.0
2013-01-14 12:10:00,207.44,207.57,207.27,207.3,13900.0,169.0413,169.1473,168.9028,168.9273,13900.0
2013-01-14 12:20:00,207.26,207.33,207.19,207.27,5600.0,168.8947,168.9517,168.8376,168.9028,5600.0
2013-01-14 12:30:00,207.26,207.34,207.2,207.32,3900.0,168.8947,168.9598,168.8458,168.9436,3900.0
2013-01-14 12:40:00,207.25,207.29,207.06,207.08,5500.0,168.8865,168.9191,168.7317,168.748,5500.0
2013-01-14 12:50:00,207.04,207.09,206.87,206.93,4700.0,168.7154,168.7561,168.5769,168.6257,4700.0
2013-01-14 13:00:00,206.95,206.95,206.78,206.84,1300.0,168.642,168.642,168.5035,168.5524,1300.0
2013-01-14 13:10:00,206.89,206.97,206.73,206.94,4700.0,168.5931,168.6583,168.4628,168.6339,4700.0
2013-01-14 13:20:00,206.94,206.98,206.69,206.69,3500.0,168.6339,168.6665,168.4302,168.4302,3500.0
2013-01-14 13:30:00,206.81,207.0,206.78,206.98,6600.0,168.528,168.6828,168.5035,168.6665,6600.0
2013-01-14 13:40:00,206.98,207.07,206.93,207.01,4200.0,168.6665,168.7398,168.6257,168.6909,4200.0
2013-01-14 13:50:00,206.89,207.1,206.88,207.04,15000.0,168.5931,168.7643,168.585,168.7154,15000.0
2013-01-14 14:00:00,207.0,207.14,206.91,206.95,13000.0,168.6828,168.7969,168.6094,168.642,13000.0
2013-01-14 14:10:00,206.93,207.07,206.83,206.9,5700.0,168.6257,168.7398,168.5443,168.6013,5700.0
2013-01-14 14:20:00,206.99,207.12,206.96,207.03,14200.0,168.6746,168.7806,168.6502,168.7072,14200.0
2013-01-14 14:30:00,207.09,207.13,206.84,206.91,8800.0,168.7561,168.7887,168.5524,168.6094,8800.0
2013-01-14 14:40:00,206.9,207.04,206.9,207.0,5800.0,168.6013,168.7154,168.6013,168.6828,5800.0
2013-01-14 14:50:00,207.0,207.04,206.87,206.92,7900.0,168.6828,168.7154,168.5769,168.6176,7900.0
2013-01-14 15:00:00,206.98,207.12,206.94,207.07,15600.0,168.6665,168.7806,168.6339,168.7398,15600.0
2013-01-14 15:10:00,207.11,207.14,206.84,206.96,9200.0,168.7724,168.7969,168.5524,168.6502,9200.0
2013-01-14 15:20:00,207.0,207.06,206.83,206.91,10000.0,168.6828,168.7317,168.5443,168.6094,10000.0
2013-01-14 15:30:00,206.91,207.05,206.91,207.0,18900.0,168.6094,168.7235,168.6094,168.6828,18900.0
2013-01-14 15:40:00,206.97,207.02,206.9,206.99,23800.0,168.6583,168.6991,168.6013,168.6746,23800.0
2013-01-14 15:50:00,206.97,207.0,206.82,206.99,46900.0,168.6583,168.6828,168.5361,168.6746,46900.0
2013-01-15 09:30:00,206.97,207.11,206.34,206.76,15400.0,168.6583,168.7724,168.145,168.4872,15400.0
2013-01-15 09:40:00,206.57,206.88,205.66,206.43,17400.0,168.3324,168.585,167.5908,168.2183,17400.0
2013-01-15 09:50:00,206.42,206.9,206.26,206.74,9700.0,168.2101,168.6013,168.0798,168.4709,9700.0
2013-01-15 10:00:00,206.66,206.9,206.53,206.75,47700.0,168.4057,168.6013,168.2998,168.4791,47700.0
2013-01-15 10:10:00,206.77,207.31,206.77,207.0,36300.0,168.4954,168.9354,168.4954,168.6828,36300.0
2013-01-15 10:20:00,207.01,207.04,206.23,206.49,9800.0,168.6909,168.7154,168.0553,168.2672,9800.0
2013-01-15 10:30:00,206.37,206.66,206.37,206.66,3900.0,168.1694,168.4057,168.1694,168.4057,3900.0
2013-01-15 10:40:00,206.68,207.02,206.6,206.87,1400.0,168.422,168.6991,168.3568,168.5769,1400.0
2013-01-15 10:50:00,206.93,207.18,206.85,206.93,6100.0,168.6257,168.8295,168.5606,168.6257,6100.0
2013-01-15 11:00:00,207.04,207.04,206.83,206.97,13100.0,168.7154,168.7154,168.5443,168.6583,13100.0
2013-01-15 11:10:00,207.01,207.34,206.9,207.22,37500.0,168.6909,168.9598,168.6013,168.8621,37500.0
2013-01-15 11:20:00,207.16,207.24,206.82,206.97,23700.0,168.8132,168.8784,168.5361,168.6583,23700.0
2013-01-15 11:30:00,206.98,207.16,206.95,207.16,7300.0,168.6665,168.8132,168.642,168.8132,7300.0
2013-01-15 11:40:00,207.08,207.17,207.02,207.12,3200.0,168.748,168.8213,168.6991,168.7806,3200.0
2013-01-15 11:50:00,207.13,207.15,206.98,207.12,4500.0,168.7887,168.805,168.6665,168.7806,4500.0
2013-01-15 12:00:00,207.03,207.16,206.89,207.15,7600.0,168.7072,168.8132,168.5931,168.805,7600.0
2013-01-15 12:10:00,207.22,207.34,207.17,207.23,3700.0,168.8621,168.9598,168.8213,168.8702,3700.0
2013-01-15 12:20:00,207.27,207.38,207.23,207.27,3200.0,168.9028,168.9924,168.8702,168.9028,3200.0
2013-01-15 12:30:00,207.28,207.44,207.19,207.19,5800.0,168.911,169.0413,168.8376,168.8376,5800.0
2013-01-15 12:40:00,207.3,207.77,207.24,207.53,13500.0,168.9273,169.3103,168.8784,169.1147,13500.0
2013-01-15 12:50:00,207.49,207.65,207.42,207.49,4800.0,169.0821,169.2125,169.025,169.0821,4800.0
2013-01-15 13:00:00,207.43,207.44,207.29,207.35,5000.0,169.0332,169.0413,168.9191,168.968,5000.0
2013-01-15 13:10:00,207.31,207.44,207.24,207.37,2600.0,168.9354,169.0413,168.8784,168.9843,2600.0
2013-01-15 13:20:00,207.25,207.41,207.2,207.41,2900.0,168.8865,169.0169,168.8458,169.0169,2900.0
2013-01-15 13:30:00,207.49,207.65,207.22,207.22,11500.0,169.0821,169.2125,168.8621,168.8621,11500.0
2013-01-15 13:40:00,207.18,207.69,207.12,207.64,25300.0,168.8295,169.2451,168.7806,169.2043,25300.0
2013-01-15 13:50:00,207.69,207.69,207.28,207.39,9900.0,169.2451,169.2451,168.911,169.0006,9900.0
2013-01-15 14:00:00,207.4,207.59,207.32,207.57,17900.0,169.0087,169.1636,168.9436,169.1473,17900.0
2013-01-15 14:10:00,207.62,207.82,207.44,207.46,13500.0,169.188,169.351,169.0413,169.0576,13500.0
2013-01-15 14:20:00,207.5,207.57,207.39,207.5,4900.0,169.0902,169.1473,169.0006,169.0902,4900.0
2013-01-15 14:30:00,207.49,207.53,207.28,207.39,4300.0,169.0821,169.1147,168.911,169.0006,4300.0
2013-01-15 14:40:00,207.46,207.52,207.37,207.5,6500.0,169.0576,169.1065,168.9843,169.0902,6500.0
2013-01-15 14:50:00,207.5,207.5,207.4,207.44,7200.0,169.0902,169.0902,169.0087,169.0413,7200.0
2013-01-15 15:00:00,207.42,207.74,207.27,207.74,8600.0,169.025,169.2858,168.9028,169.2858,8600.0
2013-01-15 15:10:00,207.75,208.22,207.7,208.22,5300.0,169.294,169.677,169.2532,169.677,5300.0
2013-01-15 15:20:00,208.15,208.18,207.81,207.96,10000.0,169.6199,169.6444,169.3428,169.4651,10000.0
2013-01-15 15:30:00,207.95,208.15,207.85,208.06,7800.0,169.4569,169.6199,169.3754,169.5466,7800.0
2013-01-15 15:40:00,208.03,208.21,208.0,208.1,7200.0,169.5221,169.6688,169.4977,169.5792,7200.0
2013-01-15 15:50:00,208.1,208.13,207.92,208.07,16100.0,169.5792,169.6036,169.4325,169.5547,16100.0
2013-01-16 09:30:00,207.6,208.06,206.52,207.14,8700.0,169.1717,169.5466,168.2916,168.7969,8700.0
2013-01-16 09:40:00,207.18,207.18,206.87,206.98,1800.0,168.8295,168.8295,168.5769,168.6665,1800.0
2013-01-16 09:50:00,206.95,207.21,206.8,207.21,3900.0,168.642,168.8539,168.5198,168.8539,3900.0
2013-01-16 10:00:00,207.14,207.37,206.99,207.16,2200.0,168.7969,168.9843,168.6746,168.8132,2200.0
2013-01-16 10:10:00,207.27,207.27,206.8,206.8,2900.0,168.9028,168.9028,168.5198,168.5198,2900.0
2013-01-16 10:20:00,206.94,207.02,206.8,207.02,3500.0,168.6339,168.6991,168.5198,168.6991,3500.0
2013-01-16 10:30:00,207.05,207.07,206.79,206.96,4100.0,168.7235,168.7398,168.5117,168.6502,4100.0
2013-01-16 10:40:00,206.89,207.18,206.81,207.16,1600.0,168.5931,168.8295,168.528,168.8132,1600.0
2013-01-16 10:50:00,207.23,207.23,206.98,206.98,900.0,168.8702,168.8702,168.6665,168.6665,900.0
2013-01-16 11:00:00,206.93,207.88,206.88,207.88,6900.0,168.6257,169.3999,168.585,169.3999,6900.0
2013-01-16 11:10:00,207.81,207.99,207.76,207.82,5100.0,169.3428,169.4895,169.3021,169.351,5100.0
2013-01-16 11:20:00,207.89,208.29,207.89,208.03,3000.0,169.408,169.734,169.408,169.5221,3000.0
2013-01-16 11:30:00,208.06,208.15,207.75,207.75,3000.0,169.5466,169.6199,169.294,169.294,3000.0
2013-01-16 11:40:00,207.8,207.9,207.74,207.8,1200.0,169.3347,169.4162,169.2858,169.3347,1200.0
2013-01-16 11:50:00,207.84,207.89,207.59,207.76,8600.0,169.3673,169.408,169.1636,169.3021,8600.0
2013-01-16 12:00:00,207.8,207.86,207.65,207.75,4500.0,169.3347,169.3836,169.2125,169.294,4500.0
2013-01-16 12:10:00,207.91,208.01,207.85,207.96,2000.0,169.4243,169.5058,169.3754,169.4651,2000.0
2013-01-16 12:20:00,207.92,208.14,207.9,208.14,3500.0,169.4325,169.6118,169.4162,169.6118,3500.0
2013-01-16 12:30:00,208.12,208.13,207.88,207.99,4200.0,169.5955,169.6036,169.3999,169.4895,4200.0
2013-01-16 12:40:00,207.89,207.94,207.63,207.82,3500.0,169.408,169.4488,169.1962,169.351,3500.0
2013-01-16 12:50:00,207.89,208.0,207.81,208.0,2100.0,169.408,169.4977,169.3428,169.4977,2100.0
2013-01-16 13:00:00,208.02,208.11,207.93,208.11,3500.0,169.514,169.5873,169.4406,169.5873,3500.0
2013-01-16 13:10:00,208.12,208.27,208.04,208.23,3700.0,169.5955,169.7177,169.5303,169.6851,3700.0
2013-01-16 13:20:00,208.29,208.41,208.22,208.31,7400.0,169.734,169.8318,169.677,169.7503,7400.0
2013-01-16 13:30:00,208.38,208.39,208.07,208.08,14500.0,169.8073,169.8155,169.5547,169.5629,14500.0
2013-01-16 13:40:00,208.15,208.37,208.15,208.35,4800.0,169.6199,169.7992,169.6199,169.7829,4800.0
2013-01-16 13:50:00,208.38,208.39,208.14,208.14,6400.0,169.8073,169.8155,169.6118,169.6118,6400.0
2013-01-16 14:00:00,208.11,208.32,208.07,208.11,5200.0,169.5873,169.7584,169.5547,169.5873,5200.0
2013-01-16 14:10:00,208.18,208.33,208.1,208.24,2900.0,169.6444,169.7666,169.5792,169.6933,2900.0
2013-01-16 14:20:00,208.12,208.39,208.12,208.3,3400.0,169.5955,169.8155,169.5955,169.7421,3400.0
2013-01-16 14:30:00,208.38,208.5,208.24,208.34,12600.0,169.8073,169.9051,169.6933,169.7747,12600.0
2013-01-16 14:40:00,208.34,208.47,208.16,208.23,5100.0,169.7747,169.8807,169.6281,169.6851,5100.0
2013-01-16 14:50:00,208.42,208.49,208.29,208.32,4000.0,169.8399,169.897,169.734,169.7584,4000.0
2013-01-16 15:00:00,208.32,208.58,208.22,208.53,6300.0,169.7584,169.9703,169.677,169.9296,6300.0
2013-01-16 15:10:00,208.56,208.64,208.47,208.54,13400.0,169.954,170.0192,169.8807,169.9377,13400.0
2013-01-16 15:20:00,208.55,208.6,208.37,208.41,9300.0,169.9459,169.9866,169.7992,169.8318,9300.0
2013-01-16 15:30:00,208.41,208.57,208.22,208.24,7900.0,169.8318,169.9622,169.677,169.6933,7900.0
2013-01-16 15:40:00,208.22,208.31,208.0,208.11,9500.0,169.677,169.7503,169.4977,169.5873,9500.0
2013-01-16 15:50:00,208.17,208.2,207.99,208.16,23000.0,169.6362,169.6607,169.4895,169.6281,23000.0
2013-01-17 09:30:00,208.97,209.73,202.83,209.7,22000.0,170.2881,170.9074,165.2847,170.883,22000.0
2013-01-17 09:40:00,209.35,209.7,209.22,209.7,9600.0,170.5978,170.883,170.4918,170.883,9600.0
2013-01-17 09:50:00,209.72,209.72,209.15,209.24,16900.0,170.8993,170.8993,170.4348,170.5081,16900.0
2013-01-17 10:00:00,209.06,209.37,208.9,209.37,5800.0,170.3615,170.6141,170.2311,170.6141,5800.0
2013-01-17 10:10:00,209.44,209.44,208.87,209.03,31700.0,170.6711,170.6711,170.2066,170.337,31700.0
2013-01-17 10:20:00,209.09,209.2,208.87,208.9,6300.0,170.3859,170.4756,170.2066,170.2311,6300.0
2013-01-17 10:30:00,208.91,209.04,208.78,208.88,7900.0,170.2392,170.3452,170.1333,170.2148,7900.0
2013-01-17 10:40:00,208.78,208.96,208.67,208.8,13600.0,170.1333,170.28,170.0437,170.1496,13600.0
2013-01-17 10:50:00,208.74,208.85,208.35,208.46,15700.0,170.1007,170.1903,169.7829,169.8725,15700.0
2013-01-17 11:00:00,208.4,208.49,208.15,208.39,7400.0,169.8236,169.897,169.6199,169.8155,7400.0
2013-01-17 11:10:00,208.33,208.54,208.24,208.48,3700.0,169.7666,169.9377,169.6933,169.8888,3700.0
2013-01-17 11:20:00,208.49,208.91,208.46,208.72,8100.0,169.897,170.2392,169.8725,170.0844,8100.0
2013-01-17 11:30:00,208.72,208.95,208.63,208.87,5300.0,170.0844,170.2718,170.0111,170.2066,5300.0
2013-01-17 11:40:00,208.83,209.0,208.83,209.0,5000.0,170.174,170.3126,170.174,170.3126,5000.0
2013-01-17 11:50:00,209.0,209.0,208.82,208.85,13100.0,170.3126,170.3126,170.1659,170.1903,13100.0
2013-01-17 12:00:00,208.84,208.95,208.82,208.95,1500.0,170.1822,170.2718,170.1659,170.2718,1500.0
2013-01-17 12:10:00,209.0,209.0,208.86,208.93,5600.0,170.3126,170.3126,170.1985,170.2555,5600.0
2013-01-17 12:20:00,209.0,209.22,208.94,209.18,8800.0,170.3126,170.4918,170.2637,170.4593,8800.0
2013-01-17 12:30:00,209.24,209.5,209.14,209.49,8400.0,170.5081,170.72,170.4267,170.7119,8400.0
2013-01-17 12:40:00,209.43,209.6,209.33,209.35,5600.0,170.663,170.8015,170.5815,170.5978,5600.0
2013-01-17 12:50:00,209.38,209.38,209.15,209.22,6300.0,170.6222,170.6222,170.4348,170.4918,6300.0
2013-01-17 13:00:00,209.23,209.31,209.18,209.21,4300.0,170.5,170.5652,170.4593,170.4837,4300.0
2013-01-17 13:10:00,209.23,209.25,209.09,209.09,4500.0,170.5,170.5163,170.3859,170.3859,4500.0
2013-01-17 13:20:00,209.07,209.25,209.06,209.25,7800.0,170.3696,170.5163,170.3615,170.5163,7800.0
2013-01-17 13:30:00,209.2,209.25,209.07,209.2,16300.0,170.4756,170.5163,170.3696,170.4756,16300.0
2013-01-17 13:40:00,209.23,209.23,209.08,209.14,8800.0,170.5,170.5,170.3778,170.4267,8800.0
2013-01-17 13:50:00,209.1,209.43,209.06,209.35,19900.0,170.3941,170.663,170.3615,170.5978,19900.0
2013-01-17 14:00:00,209.38,209.46,209.18,209.34,9200.0,170.6222,170.6874,170.4593,170.5896,9200.0
2013-01-17 14:10:00,209.34,209.73,209.32,209.5,15100.0,170.5896,170.9074,170.5733,170.72,15100.0
2013-01-17 14:20:00,209.5,209.59,209.42,209.59,16700.0,170.72,170.7934,170.6548,170.7934,16700.0
2013-01-17 14:30:00,209.59,209.85,209.59,209.79,8900.0,170.7934,171.0052,170.7934,170.9563,8900.0
2013-01-17 14:40:00,209.84,209.84,209.63,209.74,7000.0,170.9971,170.9971,170.826,170.9156,7000.0
2013-01-17 14:50:00,209.72,209.9,209.66,209.88,8300.0,170.8993,171.046,170.8504,171.0297,8300.0
2013-01-17 15:00:00,209.87,209.98,209.84,209.84,7500.0,171.0215,171.1112,170.9971,170.9971,7500.0
2013-01-17 15:10:00,209.87,209.93,209.82,209.89,6300.0,171.0215,171.0704,170.9808,171.0378,6300.0
2013-01-17 15:20:00,209.9,210.17,209.86,210.15,24700.0,171.046,171.266,171.0134,171.2497,24700.0
2013-01-17 15:30:00,210.19,210.33,210.07,210.32,27900.0,171.2823,171.3964,171.1845,171.3882,27900.0
2013-01-17 15:40:00,210.31,210.44,210.15,210.29,23900.0,171.3801,171.486,171.2497,171.3638,23900.0
2013-01-17 15:50:00,210.26,210.43,210.1,210.34,66100.0,171.3393,171.4779,171.209,171.4045,66100.0
2013-01-18 09:30:00,210.4,210.4,208.4,209.0,60800.0,171.4534,171.4534,169.8236,170.3126,60800.0
2013-01-18 09:40:00,209.01,209.91,208.93,209.52,5300.0,170.3207,171.0541,170.2555,170.7363,5300.0
2013-01-18 09:50:00,209.52,209.58,209.28,209.42,7700.0,170.7363,170.7852,170.5407,170.6548,7700.0
2013-01-18 10:00:00,209.43,209.47,209.27,209.35,3800.0,170.663,170.6956,170.5326,170.5978,3800.0
2013-01-18 10:10:00,209.4,209.42,209.19,209.23,6400.0,170.6385,170.6548,170.4674,170.5,6400.0
2013-01-18 10:20:00,209.3,209.4,209.16,209.26,7500.0,170.557,170.6385,170.443,170.5244,7500.0
2013-01-18 10:30:00,209.25,209.38,209.19,209.3,9600.0,170.5163,170.6222,170.4674,170.557,9600.0
2013-01-18 10:40:00,209.19,209.29,209.04,209.08,12200.0,170.4674,170.5489,170.3452,170.3778,12200.0
2013-01-18 10:50:00,208.96,209.0,208.74,208.9,8400.0,170.28,170.3126,170.1007,170.2311,8400.0
2013-01-18 11:00:00,208.85,208.97,208.75,208.75,12700.0,170.1903,170.2881,170.1088,170.1088,12700.0
2013-01-18 11:10:00,208.76,209.04,208.59,208.9,10000.0,170.117,170.3452,169.9785,170.2311,10000.0
2013-01-18 11:20:00,209.0,209.0,208.55,208.65,12000.0,170.3126,170.3126,169.9459,170.0274,12000.0
2013-01-18 11:30:00,208.76,208.78,208.53,208.59,8100.0,170.117,170.1333,169.9296,169.9785,8100.0
2013-01-18 11:40:00,208.67,208.89,208.44,208.65,10900.0,170.0437,170.2229,169.8562,170.0274,10900.0
2013-01-18 11:50:00,208.62,209.0,208.51,208.81,12100.0,170.0029,170.3126,169.9133,170.1577,12100.0
2013-01-18 12:00:00,208.72,208.76,208.51,208.59,3400.0,170.0844,170.117,169.9133,169.9785,3400.0
2013-01-18 12:10:00,208.57,208.71,208.46,208.59,6700.0,169.9622,170.0763,169.8725,169.9785,6700.0
2013-01-18 12:20:00,208.52,208.56,208.44,208.5,3200.0,169.9214,169.954,169.8562,169.9051,3200.0
2013-01-18 12:30:00,208.47,208.75,208.44,208.71,5200.0,169.8807,170.1088,169.8562,170.0763,5200.0
2013-01-18 12:40:00,208.47,208.68,208.46,208.58,3400.0,169.8807,170.0518,169.8725,169.9703,3400.0
2013-01-18 12:50:00,208.72,208.96,208.67,208.81,6400.0,170.0844,170.28,170.0437,170.1577,6400.0
2013-01-18 13:00:00,208.87,209.17,208.83,209.12,5600.0,170.2066,170.4511,170.174,170.4104,5600.0
2013-01-18 13:10:00,209.31,209.53,209.15,209.47,4700.0,170.5652,170.7445,170.4348,170.6956,4700.0
2013-01-18 13:20:00,209.51,209.51,209.33,209.4,5700.0,170.7282,170.7282,170.5815,170.6385,5700.0
2013-01-18 13:30:00,209.45,209.51,209.36,209.46,8300.0,170.6793,170.7282,170.6059,170.6874,8300.0
2013-01-18 13:40:00,209.48,209.5,209.32,209.37,4000.0,170.7037,170.72,170.5733,170.6141,4000.0
2013-01-18 13:50:00,209.37,209.49,209.31,209.36,5900.0,170.6141,170.7119,170.5652,170.6059,5900.0
2013-01-18 14:00:00,209.38,209.5,209.37,209.5,1500.0,170.6222,170.72,170.6141,170.72,1500.0
2013-01-18 14:10:00,209.48,209.62,209.48,209.52,5200.0,170.7037,170.8178,170.7037,170.7363,5200.0
2013-01-18 14:20:00,209.53,209.56,209.47,209.47,9300.0,170.7445,170.7689,170.6956,170.6956,9300.0
2013-01-18 14:30:00,209.47,209.51,209.41,209.41,8500.0,170.6956,170.7282,170.6467,170.6467,8500.0
2013-01-18 14:40:00,209.46,209.6,209.42,209.47,10700.0,170.6874,170.8015,170.6548,170.6956,10700.0
2013-01-18 14:50:00,209.38,209.73,209.38,209.66,5300.0,170.6222,170.9074,170.6222,170.8504,5300.0
2013-01-18 15:00:00,209.7,209.75,209.5,209.52,14200.0,170.883,170.9237,170.72,170.7363,14200.0
2013-01-18 15:10:00,209.5,209.78,209.48,209.78,10800.0,170.72,170.9482,170.7037,170.9482,10800.0
2013-01-18 15:20:00,209.82,210.0,209.62,209.98,15800.0,170.9808,171.1275,170.8178,171.1112,15800.0
2013-01-18 15:30:00,210.01,210.04,209.91,210.0,28400.0,171.1356,171.1601,171.0541,171.1275,28400.0
2013-01-18 15:40:00,209.96,210.34,209.94,210.2,36400.0,171.0949,171.4045,171.0786,171.2904,36400.0
2013-01-18 15:50:00,210.19,210.37,210.06,210.23,76100.0,171.2823,171.429,171.1764,171.3149,76100.0
2013-01-22 09:30:00,210.12,211.23,210.12,211.08,12600.0,171.2253,172.1298,171.2253,172.0075,12600.0
2013-01-22 09:40:00,211.04,211.04,210.05,210.24,8500.0,171.975,171.975,171.1682,171.323,8500.0
2013-01-22 09:50:00,210.22,210.77,210.13,210.36,8300.0,171.3067,171.7549,171.2334,171.4208,8300.0
2013-01-22 10:00:00,210.34,210.66,210.25,210.51,7000.0,171.4045,171.6653,171.3312,171.5431,7000.0
2013-01-22 10:10:00,210.49,210.49,210.03,210.15,16700.0,171.5268,171.5268,171.1519,171.2497,16700.0
2013-01-22 10:20:00,210.21,210.36,210.01,210.01,3900.0,171.2986,171.4208,171.1356,171.1356,3900.0
2013-01-22 10:30:00,210.08,210.11,209.96,210.03,5200.0,171.1927,171.2171,171.0949,171.1519,5200.0
2013-01-22 10:40:00,209.99,210.14,209.8,209.8,6000.0,171.1193,171.2415,170.9645,170.9645,6000.0
2013-01-22 10:50:00,209.7,210.16,209.66,209.96,8600.0,170.883,171.2578,170.8504,171.0949,8600.0
2013-01-22 11:00:00,209.83,210.58,209.83,210.15,5300.0,170.9889,171.6001,170.9889,171.2497,5300.0
2013-01-22 11:10:00,210.17,210.36,209.99,210.35,5600.0,171.266,171.4208,171.1193,171.4127,5600.0
2013-01-22 11:20:00,210.24,210.44,209.99,210.02,6400.0,171.323,171.486,171.1193,171.1438,6400.0
2013-01-22 11:30:00,210.12,210.12,209.65,209.65,3700.0,171.2253,171.2253,170.8423,170.8423,3700.0
2013-01-22 11:40:00,209.65,210.02,209.63,209.72,8200.0,170.8423,171.1438,170.826,170.8993,8200.0
2013-01-22 11:50:00,209.62,209.88,209.55,209.73,7900.0,170.8178,171.0297,170.7608,170.9074,7900.0
2013-01-22 12:00:00,209.72,209.81,209.61,209.63,3900.0,170.8993,170.9726,170.8097,170.826,3900.0
2013-01-22 12:10:00,209.66,210.0,209.56,209.8,4300.0,170.8504,171.1275,170.7689,170.9645,4300.0
2013-01-22 12:20:00,209.75,209.88,209.64,209.64,3600.0,170.9237,171.0297,170.8341,170.8341,3600.0
2013-01-22 12:30:00,209.69,209.82,209.64,209.66,4100.0,170.8748,170.9808,170.8341,170.8504,4100.0
2013-01-22 12:40:00,209.7,209.76,209.57,209.68,9500.0,170.883,170.9319,170.7771,170.8667,9500.0
2013-01-22 12:50:00,209.71,209.71,209.44,209.44,3300.0,170.8911,170.8911,170.6711,170.6711,3300.0
2013-01-22 13:00:00,209.39,209.66,209.39,209.51,6800.0,170.6304,170.8504,170.6304,170.7282,6800.0
2013-01-22 13:10:00,209.54,209.69,209.44,209.65,2900.0,170.7526,170.8748,170.6711,170.8423,2900.0
2013-01-22 13:20:00,209.6,209.6,209.43,209.48,6000.0,170.8015,170.8015,170.663,170.7037,6000.0
2013-01-22 13:30:00,209.56,209.56,209.45,209.52,3800.0,170.7689,170.7689,170.6793,170.7363,3800.0
2013-01-22 13:40:00,209.5,209.53,209.39,209.42,4300.0,170.72,170.7445,170.6304,170.6548,4300.0
2013-01-22 13:50:00,209.46,209.56,209.42,209.51,6800.0,170.6874,170.7689,170.6548,170.7282,6800.0
2013-01-22 14:00:00,209.45,209.57,209.37,209.45,7100.0,170.6793,170.7771,170.6141,170.6793,7100.0
2013-01-22 14:10:00,209.43,209.43,209.31,209.32,6800.0,170.663,170.663,170.5652,170.5733,6800.0
2013-01-22 14:20:00,209.37,209.44,209.3,209.44,3300.0,170.6141,170.6711,170.557,170.6711,3300.0
2013-01-22 14:30:00,209.44,209.45,209.34,209.35,6800.0,170.6711,170.6793,170.5896,170.5978,6800.0
2013-01-22 14:40:00,209.35,209.56,209.32,209.54,7400.0,170.5978,170.7689,170.5733,170.7526,7400.0
2013-01-22 14:50:00,209.53,209.62,209.35,209.44,14100.0,170.7445,170.8178,170.5978,170.6711,14100.0
2013-01-22 15:00:00,209.46,209.54,209.3,209.37,12600.0,170.6874,170.7526,170.557,170.6141,12600.0
2013-01-22 15:10:00,209.39,209.39,209.08,209.34,8400.0,170.6304,170.6304,170.3778,170.5896,8400.0
2013-01-22 15:20:00,209.36,209.5,209.3,209.45,10200.0,170.6059,170.72,170.557,170.6793,10200.0
2013-01-22 15:30:00,209.42,210.16,209.42,210.11,9800.0,170.6548,171.2578,170.6548,171.2171,9800.0
2013-01-22 15:40:00,210.09,210.26,210.02,210.26,17500.0,171.2008,171.3393,171.1438,171.3393,17500.0
2013-01-22 15:50:00,210.24,210.48,210.19,210.47,20300.0,171.323,171.5186,171.2823,171.5105,20300.0
2013-01-23 09:30:00,210.21,211.01,209.66,210.42,7800.0,171.2986,171.9505,170.8504,171.4697,7800.0
2013-01-23 09:40:00,210.26,210.61,210.11,210.11,7400.0,171.3393,171.6245,171.2171,171.2171,7400.0
2013-01-23 09:50:00,210.09,210.16,209.51,209.6,12600.0,171.2008,171.2578,170.7282,170.8015,12600.0
2013-01-23 10:00:00,209.59,209.68,209.31,209.4,4500.0,170.7934,170.8667,170.5652,170.6385,4500.0
2013-01-23 10:10:00,209.39,209.67,209.39,209.41,8400.0,170.6304,170.8585,170.6304,170.6467,8400.0
2013-01-23 10:20:00,209.45,209.54,209.23,209.39,9700.0,170.6793,170.7526,170.5,170.6304,9700.0
2013-01-23 10:30:00,209.45,209.45,208.72,208.82,13100.0,170.6793,170.6793,170.0844,170.1659,13100.0
2013-01-23 10:40:00,208.87,208.94,208.76,208.83,5100.0,170.2066,170.2637,170.117,170.174,5100.0
2013-01-23 10:50:00,208.89,209.24,208.89,209.0,4700.0,170.2229,170.5081,170.2229,170.3126,4700.0
2013-01-23 11:00:00,209.0,209.05,208.87,209.01,7000.0,170.3126,170.3533,170.2066,170.3207,7000.0
2013-01-23 11:10:00,209.05,209.3,209.03,209.17,3300.0,170.3533,170.557,170.337,170.4511,3300.0
2013-01-23 11:20:00,209.21,209.46,209.15,209.29,6700.0,170.4837,170.6874,170.4348,170.5489,6700.0
2013-01-23 11:30:00,209.3,209.68,209.26,209.59,5500.0,170.557,170.8667,170.5244,170.7934,5500.0
2013-01-23 11:40:00,209.59,209.59,209.37,209.42,2800.0,170.7934,170.7934,170.6141,170.6548,2800.0
2013-01-23 11:50:00,209.38,209.38,209.07,209.07,7900.0,170.6222,170.6222,170.3696,170.3696,7900.0
2013-01-23 12:00:00,209.15,209.31,208.97,209.22,5800.0,170.4348,170.5652,170.2881,170.4918,5800.0
2013-01-23 12:10:00,209.16,209.16,208.75,208.88,6100.0,170.443,170.443,170.1088,170.2148,6100.0
2013-01-23 12:20:00,208.86,208.88,208.6,208.6,5800.0,170.1985,170.2148,169.9866,169.9866,5800.0
2013-01-23 12:30:00,208.69,208.79,208.62,208.65,12800.0,170.06,170.1414,170.0029,170.0274,12800.0
2013-01-23 12:40:00,208.68,208.79,208.65,208.65,2100.0,170.0518,170.1414,170.0274,170.0274,2100.0
2013-01-23 12:50:00,208.64,208.71,208.55,208.65,5900.0,170.0192,170.0763,169.9459,170.0274,5900.0
2013-01-23 13:00:00,208.7,208.75,208.62,208.67,6500.0,170.0681,170.1088,170.0029,170.0437,6500.0
2013-01-23 13:10:00,208.65,208.76,208.63,208.66,3500.0,170.0274,170.117,170.0111,170.0355,3500.0
2013-01-23 13:20:00,208.6,208.67,208.56,208.59,7400.0,169.9866,170.0437,169.954,169.9785,7400.0
2013-01-23 13:30:00,208.6,208.67,208.57,208.61,4100.0,169.9866,170.0437,169.9622,169.9948,4100.0
2013-01-23 13:40:00,208.59,208.61,208.34,208.41,10500.0,169.9785,169.9948,169.7747,169.8318,10500.0
2013-01-23 13:50:00,208.38,208.45,208.24,208.31,7200.0,169.8073,169.8644,169.6933,169.7503,7200.0
2013-01-23 14:00:00,208.3,208.58,208.28,208.42,14900.0,169.7421,169.9703,169.7258,169.8399,14900.0
2013-01-23 14:10:00,208.42,208.54,208.32,208.45,7700.0,169.8399,169.9377,169.7584,169.8644,7700.0
2013-01-23 14:20:00,208.52,208.58,208.35,208.5,13200.0,169.9214,169.9703,169.7829,169.9051,13200.0
2013-01-23 14:30:00,208.54,208.79,208.47,208.7,12900.0,169.9377,170.1414,169.8807,170.0681,12900.0
2013-01-23 14:40:00,208.75,208.86,208.55,208.63,11100.0,170.1088,170.1985,169.9459,170.0111,11100.0
2013-01-23 14:50:00,208.63,208.78,208.59,208.74,11300.0,170.0111,170.1333,169.9785,170.1007,11300.0
2013-01-23 15:00:00,208.77,209.02,208.7,208.86,19100.0,170.1251,170.3289,170.0681,170.1985,19100.0
2013-01-23 15:10:00,208.86,209.11,208.68,209.06,18400.0,170.1985,170.4022,170.0518,170.3615,18400.0
2013-01-23 15:20:00,209.03,209.27,208.9,209.04,21600.0,170.337,170.5326,170.2311,170.3452,21600.0
2013-01-23 15:30:00,209.05,209.39,209.0,209.33,23400.0,170.3533,170.6304,170.3126,170.5815,23400.0
2013-01-23 15:40:00,209.26,209.52,209.14,209.22,30700.0,170.5244,170.7363,170.4267,170.4918,30700.0
2013-01-23 15:50:00,209.21,209.72,209.14,209.71,48600.0,170.4837,170.8993,170.4267,170.8911,48600.0
2013-01-24 09:30:00,204.98,207.02,204.19,206.91,46000.0,167.0367,168.6991,166.3929,168.6094,46000.0
2013-01-24 09:40:00,206.93,215.09,206.72,212.45,95900.0,168.6257,175.2753,168.4546,173.124,95900.0
2013-01-24 09:50:00,212.44,212.55,211.0,211.49,17700.0,173.1158,173.2054,171.9424,172.3417,17700.0
2013-01-24 10:00:00,211.53,214.75,211.53,214.0,40200.0,172.3743,174.9982,172.3743,174.387,40200.0
2013-01-24 10:10:00,213.89,214.22,211.7,211.83,22100.0,174.2974,174.5663,172.5128,172.6187,22100.0
2013-01-24 10:20:00,211.95,212.58,211.64,211.87,29000.0,172.7165,173.2299,172.4639,172.6513,29000.0
2013-01-24 10:30:00,212.05,212.39,211.84,212.34,13000.0,172.798,173.0751,172.6269,173.0343,13000.0
2013-01-24 10:40:00,212.25,212.39,211.9,212.24,14100.0,172.961,173.0751,172.6758,172.9528,14100.0
2013-01-24 10:50:00,212.28,213.44,212.0,212.98,45100.0,172.9854,173.9307,172.7572,173.5558,45100.0
2013-01-24 11:00:00,212.97,213.68,212.4,212.75,24100.0,173.5477,174.1263,173.0832,173.3684,24100.0
2013-01-24 11:10:00,212.77,212.77,212.09,212.46,33700.0,173.3847,173.3847,172.8306,173.1321,33700.0
2013-01-24 11:20:00,212.61,212.92,212.53,212.74,7200.0,173.2543,173.507,173.1891,173.3603,7200.0
2013-01-24 11:30:00,212.78,213.35,212.7,213.27,12000.0,173.3929,173.8574,173.3277,173.7922,12000.0
2013-01-24 11:40:00,213.36,214.13,213.14,214.06,13700.0,173.8655,174.493,173.6862,174.4359,13700.0
2013-01-24 11:50:00,214.03,214.16,213.62,213.81,8400.0,174.4115,174.5174,174.0774,174.2322,8400.0
2013-01-24 12:00:00,213.66,213.8,213.51,213.63,11200.0,174.11,174.2241,173.9877,174.0855,11200.0
2013-01-24 12:10:00,213.7,213.7,213.05,213.36,13800.0,174.1426,174.1426,173.6129,173.8655,13800.0
2013-01-24 12:20:00,213.37,213.48,213.1,213.37,16700.0,173.8737,173.9633,173.6536,173.8737,16700.0
2013-01-24 12:30:00,213.32,213.45,213.15,213.33,7500.0,173.8329,173.9388,173.6944,173.8411,7500.0
2013-01-24 12:40:00,213.39,213.85,213.33,213.63,9800.0,173.89,174.2648,173.8411,174.0855,9800.0
2013-01-24 12:50:00,213.65,213.77,213.39,213.53,11300.0,174.1018,174.1996,173.89,174.004,11300.0
2013-01-24 13:00:00,213.47,213.47,212.19,212.39,34400.0,173.9551,173.9551,172.9121,173.0751,34400.0
2013-01-24 13:10:00,212.39,212.76,212.32,212.61,5600.0,173.0751,173.3766,173.018,173.2543,5600.0
2013-01-24 13:20:00,212.61,212.81,212.44,212.64,4800.0,173.2543,173.4173,173.1158,173.2788,4800.0
2013-01-24 13:30:00,212.56,212.62,212.36,212.36,8300.0,173.2136,173.2625,173.0506,173.0506,8300.0
2013-01-24 13:40:00,212.45,213.31,212.43,213.31,24500.0,173.124,173.8248,173.1077,173.8248,24500.0
2013-01-24 13:50:00,213.32,213.92,212.91,213.25,37900.0,173.8329,174.3218,173.4988,173.7759,37900.0
2013-01-24 14:00:00,213.27,214.15,213.2,213.99,16400.0,173.7922,174.5093,173.7351,174.3789,16400.0
2013-01-24 14:10:00,214.03,214.76,214.02,214.25,16300.0,174.4115,175.0064,174.4033,174.5908,16300.0
2013-01-24 14:20:00,214.2,214.61,214.2,214.44,10600.0,174.55,174.8841,174.55,174.7456,10600.0
2013-01-24 14:30:00,214.45,214.68,214.4,214.46,15900.0,174.7537,174.9412,174.713,174.7619,15900.0
2013-01-24 14:40:00,214.51,215.0,214.41,214.96,14900.0,174.8026,175.2019,174.7211,175.1693,14900.0
2013-01-24 14:50:00,214.94,215.79,214.6,214.6,28700.0,175.153,175.8457,174.876,174.876,28700.0
2013-01-24 15:00:00,214.6,214.97,214.5,214.95,17100.0,174.876,175.1775,174.7945,175.1612,17100.0
2013-01-24 15:10:00,214.94,215.13,214.77,214.97,12400.0,175.153,175.3079,175.0145,175.1775,12400.0
2013-01-24 15:20:00,214.9,214.96,214.45,214.51,20600.0,175.1204,175.1693,174.7537,174.8026,20600.0
2013-01-24 15:30:00,214.51,214.8,214.46,214.78,25400.0,174.8026,175.0389,174.7619,175.0227,25400.0
2013-01-24 15:40:00,214.78,214.87,214.55,214.66,25000.0,175.0227,175.096,174.8352,174.9249,25000.0
2013-01-24 15:50:00,214.67,214.81,214.31,214.31,52900.0,174.933,175.0471,174.6397,174.6397,52900.0
2013-01-25 09:30:00,214.62,215.95,213.91,214.65,13700.0,174.8923,175.9761,174.3137,174.9167,13700.0
2013-01-25 09:40:00,214.63,214.63,213.71,214.33,7900.0,174.9004,174.9004,174.1507,174.6559,7900.0
2013-01-25 09:50:00,214.3,214.77,214.22,214.77,4800.0,174.6315,175.0145,174.5663,175.0145,4800.0
2013-01-25 10:00:00,214.51,214.77,214.32,214.75,8600.0,174.8026,175.0145,174.6478,174.9982,8600.0
2013-01-25 10:10:00,214.73,214.77,214.55,214.68,12000.0,174.9819,175.0145,174.8352,174.9412,12000.0
2013-01-25 10:20:00,214.57,214.76,214.37,214.4,8100.0,174.8515,175.0064,174.6885,174.713,8100.0
2013-01-25 10:30:00,214.45,214.7,214.28,214.69,9900.0,174.7537,174.9575,174.6152,174.9493,9900.0
2013-01-25 10:40:00,214.59,214.74,214.36,214.5,13200.0,174.8678,174.9901,174.6804,174.7945,13200.0
2013-01-25 10:50:00,214.4,214.47,214.3,214.3,8500.0,174.713,174.77,174.6315,174.6315,8500.0
2013-01-25 11:00:00,214.3,214.51,214.02,214.1,6900.0,174.6315,174.8026,174.4033,174.4685,6900.0
2013-01-25 11:10:00,214.24,214.37,213.99,214.08,5000.0,174.5826,174.6885,174.3789,174.4522,5000.0
2013-01-25 11:20:00,213.91,214.24,213.9,214.02,6200.0,174.3137,174.5826,174.3055,174.4033,6200.0
2013-01-25 11:30:00,214.08,214.72,214.02,214.63,22300.0,174.4522,174.9738,174.4033,174.9004,22300.0
2013-01-25 11:40:00,214.59,214.86,214.53,214.83,7100.0,174.8678,175.0878,174.8189,175.0634,7100.0
2013-01-25 11:50:00,214.83,215.28,214.68,215.23,6900.0,175.0634,175.4301,174.9412,175.3894,6900.0
2013-01-25 12:00:00,215.16,215.5,214.93,215.41,10100.0,175.3323,175.6094,175.1449,175.536,10100.0
2013-01-25 12:10:00,215.36,215.6,215.18,215.6,9100.0,175.4953,175.6909,175.3486,175.6909,9100.0
2013-01-25 12:20:00,215.63,215.83,215.45,215.5,10000.0,175.7153,175.8783,175.5686,175.6094,10000.0
2013-01-25 12:30:00,215.52,215.77,215.52,215.62,2000.0,175.6257,175.8294,175.6257,175.7072,2000.0
2013-01-25 12:40:00,215.65,215.73,215.53,215.6,3900.0,175.7316,175.7968,175.6338,175.6909,3900.0
2013-01-25 12:50:00,215.59,215.73,215.53,215.53,1700.0,175.6827,175.7968,175.6338,175.6338,1700.0
2013-01-25 13:00:00,215.61,215.62,215.4,215.4,5600.0,175.699,175.7072,175.5279,175.5279,5600.0
2013-01-25 13:10:00,215.49,215.56,215.46,215.51,4000.0,175.6012,175.6583,175.5768,175.6175,4000.0
2013-01-25 13:20:00,215.45,215.58,214.48,215.58,23300.0,175.5686,175.6746,174.7782,175.6746,23300.0
2013-01-25 13:30:00,215.61,215.74,215.47,215.59,5000.0,175.699,175.8049,175.5849,175.6827,5000.0
2013-01-25 13:40:00,215.54,215.71,215.49,215.58,3900.0,175.642,175.7805,175.6012,175.6746,3900.0
2013-01-25 13:50:00,215.54,215.69,215.48,215.63,5000.0,175.642,175.7642,175.5931,175.7153,5000.0
2013-01-25 14:00:00,215.62,215.79,215.55,215.72,6400.0,175.7072,175.8457,175.6501,175.7887,6400.0
2013-01-25 14:10:00,215.85,215.85,215.71,215.79,1900.0,175.8946,175.8946,175.7805,175.8457,1900.0
2013-01-25 14:20:00,215.8,216.48,215.8,216.37,10800.0,175.8538,176.408,175.8538,176.3183,10800.0
2013-01-25 14:30:00,216.35,216.8,216.35,216.56,9100.0,176.302,176.6687,176.302,176.4732,9100.0
2013-01-25 14:40:00,216.56,216.76,216.55,216.58,8100.0,176.4732,176.6361,176.465,176.4895,8100.0
2013-01-25 14:50:00,216.56,216.67,216.5,216.5,6900.0,176.4732,176.5628,176.4243,176.4243,6900.0
2013-01-25 15:00:00,216.53,216.66,216.43,216.53,11200.0,176.4487,176.5546,176.3672,176.4487,11200.0
2013-01-25 15:10:00,216.56,216.81,216.42,216.67,12100.0,176.4732,176.6769,176.3591,176.5628,12100.0
2013-01-25 15:20:00,216.63,216.85,216.59,216.75,10900.0,176.5302,176.7095,176.4976,176.628,10900.0
2013-01-25 15:30:00,216.83,217.03,216.82,216.96,17800.0,176.6932,176.8562,176.685,176.7991,17800.0
2013-01-25 15:40:00,216.95,216.96,216.56,216.71,28000.0,176.791,176.7991,176.4732,176.5954,28000.0
2013-01-25 15:50:00,216.72,217.11,216.64,217.07,45100.0,176.6035,176.9214,176.5384,176.8888,45100.0
2013-01-28 09:30:00,216.85,217.26,216.04,217.08,23300.0,176.7095,177.0436,176.0494,176.8969,23300.0
2013-01-28 09:40:00,217.15,217.44,217.09,217.34,11400.0,176.9539,177.1903,176.9051,177.1088,11400.0
2013-01-28 09:50:00,217.28,217.48,217.15,217.37,12800.0,177.0599,177.2229,176.9539,177.1332,12800.0
2013-01-28 10:00:00,217.25,217.37,216.84,217.08,14300.0,177.0354,177.1332,176.7013,176.8969,14300.0
2013-01-28 10:10:00,216.89,216.95,216.58,216.58,12600.0,176.7421,176.791,176.4895,176.4895,12600.0
2013-01-28 10:20:00,216.58,216.65,215.86,216.12,11400.0,176.4895,176.5465,175.9027,176.1146,11400.0
2013-01-28 10:30:00,216.12,216.29,215.69,215.69,14800.0,176.1146,176.2531,175.7642,175.7642,14800.0
2013-01-28 10:40:00,215.68,215.8,215.3,215.51,10200.0,175.7561,175.8538,175.4464,175.6175,10200.0
2013-01-28 10:50:00,215.47,215.53,215.07,215.46,6800.0,175.5849,175.6338,175.259,175.5768,6800.0
2013-01-28 11:00:00,215.46,215.7,215.46,215.53,2200.0,175.5768,175.7724,175.5768,175.6338,2200.0
2013-01-28 11:10:00,215.56,215.65,215.48,215.65,4600.0,175.6583,175.7316,175.5931,175.7316,4600.0
2013-01-28 11:20:00,215.66,215.99,215.63,215.86,6300.0,175.7398,176.0087,175.7153,175.9027,6300.0
2013-01-28 11:30:00,215.95,216.22,215.89,216.22,5300.0,175.9761,176.1961,175.9272,176.1961,5300.0
2013-01-28 11:40:00,216.23,216.23,216.04,216.1,3300.0,176.2042,176.2042,176.0494,176.0983,3300.0
2013-01-28 11:50:00,216.18,216.3,216.01,216.18,4300.0,176.1635,176.2613,176.025,176.1635,4300.0
2013-01-28 12:00:00,216.08,216.31,215.97,216.31,5700.0,176.082,176.2694,175.9924,176.2694,5700.0
2013-01-28 12:10:00,216.26,216.34,216.06,216.3,5700.0,176.2287,176.2939,176.0657,176.2613,5700.0
2013-01-28 12:20:00,216.25,216.38,216.1,216.19,8500.0,176.2205,176.3265,176.0983,176.1717,8500.0
2013-01-28 12:30:00,216.17,216.21,216.09,216.15,6600.0,176.1554,176.1879,176.0902,176.1391,6600.0
2013-01-28 12:40:00,216.1,216.23,215.97,216.18,6200.0,176.0983,176.2042,175.9924,176.1635,6200.0
2013-01-28 12:50:00,216.09,216.15,216.04,216.07,4700.0,176.0902,176.1391,176.0494,176.0739,4700.0
2013-01-28 13:00:00,216.0,216.16,215.84,216.01,8700.0,176.0168,176.1472,175.8864,176.025,8700.0
2013-01-28 13:10:00,216.02,216.12,215.95,216.03,5800.0,176.0331,176.1146,175.9761,176.0413,5800.0
2013-01-28 13:20:00,216.08,216.21,216.0,216.0,4000.0,176.082,176.1879,176.0168,176.0168,4000.0
2013-01-28 13:30:00,216.0,216.2,215.99,216.14,7600.0,176.0168,176.1798,176.0087,176.1309,7600.0
2013-01-28 13:40:00,216.13,216.13,215.9,215.98,3800.0,176.1228,176.1228,175.9353,176.0005,3800.0
2013-01-28 13:50:00,215.92,216.1,215.85,216.09,7300.0,175.9516,176.0983,175.8946,176.0902,7300.0
2013-01-28 14:00:00,216.08,216.08,216.0,216.0,3300.0,176.082,176.082,176.0168,176.0168,3300.0
2013-01-28 14:10:00,215.99,216.29,215.99,216.2,7100.0,176.0087,176.2531,176.0087,176.1798,7100.0
2013-01-28 14:20:00,216.17,216.34,216.15,216.28,6300.0,176.1554,176.2939,176.1391,176.245,6300.0
2013-01-28 14:30:00,216.3,216.37,216.17,216.17,3400.0,176.2613,176.3183,176.1554,176.1554,3400.0
2013-01-28 14:40:00,216.15,216.57,216.15,216.48,7900.0,176.1391,176.4813,176.1391,176.408,7900.0
2013-01-28 14:50:00,216.51,216.54,216.31,216.35,5600.0,176.4324,176.4569,176.2694,176.302,5600.0
2013-01-28 15:00:00,216.32,216.5,216.24,216.39,14700.0,176.2776,176.4243,176.2124,176.3346,14700.0
2013-01-28 15:10:00,216.4,216.44,216.21,216.31,9700.0,176.3428,176.3754,176.1879,176.2694,9700.0
2013-01-28 15:20:00,216.31,216.4,216.23,216.3,15600.0,176.2694,176.3428,176.2042,176.2613,15600.0
2013-01-28 15:30:00,216.25,216.49,216.2,216.28,21100.0,176.2205,176.4161,176.1798,176.245,21100.0
2013-01-28 15:40:00,216.28,216.48,216.26,216.39,18600.0,176.245,176.408,176.2287,176.3346,18600.0
2013-01-28 15:50:00,216.39,216.76,216.31,216.67,42800.0,176.3346,176.6361,176.2694,176.5628,42800.0
2013-01-29 09:30:00,216.54,216.54,215.89,216.05,12300.0,176.4569,176.4569,175.9272,176.0576,12300.0
2013-01-29 09:40:00,216.31,217.33,216.31,217.19,11000.0,176.2694,177.1006,176.2694,176.9865,11000.0
2013-01-29 09:50:00,217.24,217.35,216.79,217.0,7200.0,177.0273,177.1169,176.6606,176.8317,7200.0
2013-01-29 10:00:00,217.0,217.2,216.48,216.62,13300.0,176.8317,176.9947,176.408,176.5221,13300.0
2013-01-29 10:10:00,216.62,216.74,216.5,216.62,4500.0,176.5221,176.6198,176.4243,176.5221,4500.0
2013-01-29 10:20:00,216.66,217.01,216.59,216.91,24300.0,176.5546,176.8399,176.4976,176.7584,24300.0
2013-01-29 10:30:00,216.94,217.05,216.81,216.89,8000.0,176.7828,176.8725,176.6769,176.7421,8000.0
2013-01-29 10:40:00,216.95,217.11,216.75,216.99,33000.0,176.791,176.9214,176.628,176.8236,33000.0
2013-01-29 10:50:00,217.08,217.08,216.8,216.81,4500.0,176.8969,176.8969,176.6687,176.6769,4500.0
2013-01-29 11:00:00,216.87,217.09,216.76,217.03,3700.0,176.7258,176.9051,176.6361,176.8562,3700.0
2013-01-29 11:10:00,217.27,217.46,217.08,217.25,36400.0,177.0517,177.2066,176.8969,177.0354,36400.0
2013-01-29 11:20:00,217.38,218.2,217.38,218.0,17900.0,177.1414,177.8096,177.1414,177.6466,17900.0
2013-01-29 11:30:00,218.0,218.22,217.96,218.22,8500.0,177.6466,177.8259,177.614,177.8259,8500.0
2013-01-29 11:40:00,218.19,218.19,218.02,218.04,2300.0,177.8014,177.8014,177.6629,177.6792,2300.0
2013-01-29 11:50:00,217.93,218.38,217.9,218.38,8500.0,177.5896,177.9563,177.5651,177.9563,8500.0
2013-01-29 12:00:00,218.27,218.27,217.89,218.18,3000.0,177.8666,177.8666,177.557,177.7933,3000.0
2013-01-29 12:10:00,218.2,218.2,218.0,218.05,2700.0,177.8096,177.8096,177.6466,177.6874,2700.0
2013-01-29 12:20:00,217.96,218.04,217.91,218.02,5200.0,177.614,177.6792,177.5733,177.6629,5200.0
2013-01-29 12:30:00,218.02,218.23,217.92,218.23,4200.0,177.6629,177.834,177.5814,177.834,4200.0
2013-01-29 12:40:00,218.19,218.26,218.12,218.12,1800.0,177.8014,177.8585,177.7444,177.7444,1800.0
2013-01-29 12:50:00,218.12,218.32,218.12,218.21,2900.0,177.7444,177.9074,177.7444,177.8177,2900.0
2013-01-29 13:00:00,218.21,218.42,218.2,218.28,7600.0,177.8177,177.9889,177.8096,177.8748,7600.0
2013-01-29 13:10:00,218.28,218.52,218.28,218.3,13900.0,177.8748,178.0704,177.8748,177.8911,13900.0
2013-01-29 13:20:00,218.38,218.52,218.27,218.41,11200.0,177.9563,178.0704,177.8666,177.9807,11200.0
2013-01-29 13:30:00,218.45,218.7,218.35,218.67,6400.0,178.0133,178.217,177.9318,178.1926,6400.0
2013-01-29 13:40:00,218.78,218.86,218.66,218.73,10600.0,178.2822,178.3474,178.1844,178.2415,10600.0
2013-01-29 13:50:00,218.72,218.84,218.72,218.78,8900.0,178.2333,178.3311,178.2333,178.2822,8900.0
2013-01-29 14:00:00,218.72,218.94,218.71,218.9,4600.0,178.2333,178.4126,178.2252,178.38,4600.0
2013-01-29 14:10:00,218.88,218.95,218.77,218.88,7500.0,178.3637,178.4208,178.2741,178.3637,7500.0
2013-01-29 14:20:00,218.87,219.07,218.85,219.06,12400.0,178.3556,178.5185,178.3393,178.5104,12400.0
2013-01-29 14:30:00,218.96,219.18,218.92,219.13,9200.0,178.4289,178.6082,178.3963,178.5674,9200.0
2013-01-29 14:40:00,219.08,219.14,219.03,219.12,4500.0,178.5267,178.5756,178.4859,178.5593,4500.0
2013-01-29 14:50:00,219.1,219.13,219.0,219.1,6600.0,178.543,178.5674,178.4615,178.543,6600.0
2013-01-29 15:00:00,219.09,219.2,219.0,219.16,8400.0,178.5348,178.6245,178.4615,178.5919,8400.0
2013-01-29 15:10:00,219.2,219.29,219.04,219.11,10000.0,178.6245,178.6978,178.4941,178.5511,10000.0
2013-01-29 15:20:00,219.09,219.22,219.01,219.12,8200.0,178.5348,178.6408,178.4696,178.5593,8200.0
2013-01-29 15:30:00,219.04,219.05,218.77,218.86,11200.0,178.4941,178.5022,178.2741,178.3474,11200.0
2013-01-29 15:40:00,218.87,218.9,218.28,218.7,25300.0,178.3556,178.38,177.8748,178.217,25300.0
2013-01-29 15:50:00,218.67,218.72,218.42,218.61,30200.0,178.1926,178.2333,177.9889,178.1437,30200.0
2013-01-30 09:30:00,218.25,218.52,216.86,218.26,14700.0,177.8503,178.0704,176.7176,177.8585,14700.0
2013-01-30 09:40:00,218.29,219.12,218.27,218.98,14000.0,177.8829,178.5593,177.8666,178.4452,14000.0
2013-01-30 09:50:00,219.17,219.26,218.8,218.92,14900.0,178.6,178.6734,178.2985,178.3963,14900.0
2013-01-30 10:00:00,218.82,219.07,218.03,218.06,46800.0,178.3148,178.5185,177.6711,177.6955,46800.0
2013-01-30 10:10:00,217.95,218.13,217.42,217.42,48300.0,177.6059,177.7525,177.174,177.174,48300.0
2013-01-30 10:20:00,217.42,217.82,217.34,217.52,5900.0,177.174,177.4999,177.1088,177.2555,5900.0
2013-01-30 10:30:00,217.67,217.85,217.54,217.68,4000.0,177.3777,177.5244,177.2718,177.3858,4000.0
2013-01-30 10:40:00,217.7,217.85,217.53,217.62,6800.0,177.4021,177.5244,177.2636,177.3369,6800.0
2013-01-30 10:50:00,217.64,217.79,217.61,217.7,3400.0,177.3532,177.4755,177.3288,177.4021,3400.0
2013-01-30 11:00:00,217.91,218.12,217.7,218.0,56900.0,177.5733,177.7444,177.4021,177.6466,56900.0
2013-01-30 11:10:00,218.02,218.3,218.01,218.21,20600.0,177.6629,177.8911,177.6548,177.8177,20600.0
2013-01-30 11:20:00,218.2,218.3,218.03,218.3,31900.0,177.8096,177.8911,177.6711,177.8911,31900.0
2013-01-30 11:30:00,218.22,218.39,218.07,218.11,12200.0,177.8259,177.9644,177.7036,177.7362,12200.0
2013-01-30 11:40:00,218.05,218.25,217.99,218.05,12100.0,177.6874,177.8503,177.6385,177.6874,12100.0
2013-01-30 11:50:00,218.17,218.34,218.0,218.2,4500.0,177.7851,177.9237,177.6466,177.8096,4500.0
2013-01-30 12:00:00,218.22,218.42,218.05,218.15,4200.0,177.8259,177.9889,177.6874,177.7688,4200.0
2013-01-30 12:10:00,218.1,218.48,218.09,218.24,11700.0,177.7281,178.0378,177.7199,177.8422,11700.0
2013-01-30 12:20:00,218.44,218.47,218.17,218.32,4600.0,178.0052,178.0296,177.7851,177.9074,4600.0
2013-01-30 12:30:00,218.35,218.4,218.1,218.18,5500.0,177.9318,177.9726,177.7281,177.7933,5500.0
2013-01-30 12:40:00,218.18,218.53,218.18,218.39,9200.0,177.7933,178.0785,177.7933,177.9644,9200.0
2013-01-30 12:50:00,218.39,218.65,218.26,218.55,10500.0,177.9644,178.1763,177.8585,178.0948,10500.0
2013-01-30 13:00:00,218.68,218.77,218.4,218.71,9200.0,178.2007,178.2741,177.9726,178.2252,9200.0
2013-01-30 13:10:00,218.61,218.67,218.37,218.43,8300.0,178.1437,178.1926,177.9481,177.997,8300.0
2013-01-30 13:20:00,218.46,219.18,218.46,219.15,9800.0,178.0215,178.6082,178.0215,178.5837,9800.0
2013-01-30 13:30:00,219.26,219.26,218.78,218.91,3900.0,178.6734,178.6734,178.2822,178.3882,3900.0
2013-01-30 13:40:00,218.94,218.95,218.66,218.68,4300.0,178.4126,178.4208,178.1844,178.2007,4300.0
2013-01-30 13:50:00,218.7,218.78,218.61,218.75,2900.0,178.217,178.2822,178.1437,178.2578,2900.0
2013-01-30 14:00:00,218.75,218.79,218.57,218.57,3400.0,178.2578,178.2904,178.1111,178.1111,3400.0
2013-01-30 14:10:00,218.6,218.92,218.54,218.62,5800.0,178.1355,178.3963,178.0866,178.1518,5800.0
2013-01-30 14:20:00,218.67,218.68,218.43,218.55,6900.0,178.1926,178.2007,177.997,178.0948,6900.0
2013-01-30 14:30:00,218.58,218.77,218.55,218.69,6200.0,178.1192,178.2741,178.0948,178.2089,6200.0
2013-01-30 14:40:00,218.7,218.7,218.31,218.33,8000.0,178.217,178.217,177.8992,177.9155,8000.0
2013-01-30 14:50:00,218.35,218.74,218.33,218.71,10300.0,177.9318,178.2496,177.9155,178.2252,10300.0
2013-01-30 15:00:00,218.63,218.91,218.62,218.77,15200.0,178.16,178.3882,178.1518,178.2741,15200.0
2013-01-30 15:10:00,218.79,218.94,218.55,218.74,19100.0,178.2904,178.4126,178.0948,178.2496,19100.0
2013-01-30 15:20:00,218.67,218.9,218.57,218.81,18600.0,178.1926,178.38,178.1111,178.3067,18600.0
2013-01-30 15:30:00,218.75,218.84,218.57,218.74,25600.0,178.2578,178.3311,178.1111,178.2496,25600.0
2013-01-30 15:40:00,218.74,218.91,218.57,218.57,31700.0,178.2496,178.3882,178.1111,178.1111,31700.0
2013-01-30 15:50:00,218.59,218.67,218.11,218.52,24500.0,178.1274,178.1926,177.7362,178.0704,24500.0
2013-01-31 09:30:00,217.68,218.2,217.1,217.11,17000.0,177.3858,177.8096,176.9132,176.9214,17000.0
2013-01-31 09:40:00,217.22,218.05,217.22,217.84,85500.0,177.011,177.6874,177.011,177.5162,85500.0
2013-01-31 09:50:00,217.98,218.91,217.77,218.91,10500.0,177.6303,178.3882,177.4592,178.3882,10500.0
2013-01-31 10:00:00,218.86,218.86,217.48,217.69,15600.0,178.3474,178.3474,177.2229,177.394,15600.0
2013-01-31 10:10:00,217.57,217.86,217.29,217.36,7600.0,177.2962,177.5325,177.068,177.1251,7600.0
2013-01-31 10:20:00,217.38,217.42,216.23,216.36,10800.0,177.1414,177.174,176.2042,176.3102,10800.0
2013-01-31 10:30:00,216.36,216.87,216.36,216.56,22700.0,176.3102,176.7258,176.3102,176.4732,22700.0
2013-01-31 10:40:00,216.57,216.95,216.48,216.68,19800.0,176.4813,176.791,176.408,176.5709,19800.0
2013-01-31 10:50:00,216.8,217.27,216.8,217.12,25100.0,176.6687,177.0517,176.6687,176.9295,25100.0
2013-01-31 11:00:00,217.06,217.41,216.93,217.03,11400.0,176.8806,177.1658,176.7747,176.8562,11400.0
2013-01-31 11:10:00,217.03,217.26,216.91,217.03,10400.0,176.8562,177.0436,176.7584,176.8562,10400.0
2013-01-31 11:20:00,217.05,217.28,217.05,217.12,13900.0,176.8725,177.0599,176.8725,176.9295,13900.0
2013-01-31 11:30:00,217.08,217.38,216.98,217.18,5000.0,176.8969,177.1414,176.8154,176.9784,5000.0
2013-01-31 11:40:00,217.28,217.58,217.01,217.58,10100.0,177.0599,177.3044,176.8399,177.3044,10100.0
2013-01-31 11:50:00,217.65,217.67,217.14,217.31,2700.0,177.3614,177.3777,176.9458,177.0843,2700.0
2013-01-31 12:00:00,217.29,217.3,216.88,216.93,3900.0,177.068,177.0762,176.7339,176.7747,3900.0
2013-01-31 12:10:00,216.85,217.23,216.85,217.04,3800.0,176.7095,177.0191,176.7095,176.8643,3800.0
2013-01-31 12:20:00,217.18,217.26,217.11,217.14,2200.0,176.9784,177.0436,176.9214,176.9458,2200.0
2013-01-31 12:30:00,217.14,217.26,216.96,217.13,5100.0,176.9458,177.0436,176.7991,176.9376,5100.0
2013-01-31 12:40:00,217.25,217.45,217.08,217.45,4300.0,177.0354,177.1984,176.8969,177.1984,4300.0
2013-01-31 12:50:00,217.71,217.74,217.55,217.65,2300.0,177.4103,177.4347,177.2799,177.3614,2300.0
2013-01-31 13:00:00,217.6,217.75,217.37,217.75,3100.0,177.3206,177.4429,177.1332,177.4429,3100.0
2013-01-31 13:10:00,217.76,217.85,217.72,217.72,1600.0,177.451,177.5244,177.4184,177.4184,1600.0
2013-01-31 13:20:00,217.77,217.82,217.63,217.67,3800.0,177.4592,177.4999,177.3451,177.3777,3800.0
2013-01-31 13:30:00,217.7,217.91,217.7,217.91,1800.0,177.4021,177.5733,177.4021,177.5733,1800.0
2013-01-31 13:40:00,217.92,218.02,217.83,217.91,900.0,177.5814,177.6629,177.5081,177.5733,900.0
2013-01-31 13:50:00,218.0,218.09,217.91,217.99,2100.0,177.6466,177.7199,177.5733,177.6385,2100.0
2013-01-31 14:00:00,217.98,217.98,217.68,217.68,4500.0,177.6303,177.6303,177.3858,177.3858,4500.0
2013-01-31 14:10:00,217.71,217.83,217.65,217.83,16300.0,177.4103,177.5081,177.3614,177.5081,16300.0
2013-01-31 14:20:00,217.93,218.21,217.74,217.85,9800.0,177.5896,177.8177,177.4347,177.5244,9800.0
2013-01-31 14:30:00,217.78,218.14,217.78,218.01,3700.0,177.4673,177.7607,177.4673,177.6548,3700.0
2013-01-31 14:40:00,218.03,218.23,218.02,218.15,2500.0,177.6711,177.834,177.6629,177.7688,2500.0
2013-01-31 14:50:00,218.21,218.33,218.21,218.26,2500.0,177.8177,177.9155,177.8177,177.8585,2500.0
2013-01-31 15:00:00,218.26,218.5,218.17,218.46,10700.0,177.8585,178.0541,177.7851,178.0215,10700.0
2013-01-31 15:10:00,218.42,218.61,218.19,218.3,12400.0,177.9889,178.1437,177.8014,177.8911,12400.0
2013-01-31 15:20:00,218.4,218.4,218.25,218.29,4900.0,177.9726,177.9726,177.8503,177.8829,4900.0
2013-01-31 15:30:00,218.29,218.46,218.16,218.26,18300.0,177.8829,178.0215,177.777,177.8585,18300.0
2013-01-31 15:40:00,218.26,218.39,218.06,218.06,24500.0,177.8585,177.9644,177.6955,177.6955,24500.0
2013-01-31 15:50:00,218.06,218.21,217.88,217.97,53400.0,177.6955,177.8177,177.5488,177.6222,53400.0
2013-02-01 09:30:00,219.36,219.51,218.28,218.97,9400.0,178.7549,178.8771,177.8748,178.4371,9400.0
2013-02-01 09:40:00,219.21,219.4,219.08,219.08,5700.0,178.6326,178.7875,178.5267,178.5267,5700.0
2013-02-01 09:50:00,219.03,219.64,218.69,218.79,9600.0,178.4859,178.983,178.2089,178.2904,9600.0
2013-02-01 10:00:00,219.02,220.13,219.02,220.12,20300.0,178.4778,179.3823,178.4778,179.3742,20300.0
2013-02-01 10:10:00,220.06,220.42,220.06,220.23,8400.0,179.3253,179.6186,179.3253,179.4638,8400.0
2013-02-01 10:20:00,220.28,220.49,220.18,220.25,8000.0,179.5046,179.6757,179.4231,179.4801,8000.0
2013-02-01 10:30:00,220.31,220.71,220.31,220.7,5600.0,179.529,179.855,179.529,179.8468,5600.0
2013-02-01 10:40:00,220.6,221.16,220.49,221.11,16700.0,179.7653,180.2217,179.6757,180.1809,16700.0
2013-02-01 10:50:00,221.12,221.44,221.0,221.43,19600.0,180.1891,180.4498,180.0913,180.4417,19600.0
2013-02-01 11:00:00,221.44,221.57,221.35,221.57,9500.0,180.4498,180.5558,180.3765,180.5558,9500.0
2013-02-01 11:10:00,221.48,222.05,221.48,221.83,18200.0,180.4824,180.9469,180.4824,180.7676,18200.0
2013-02-01 11:20:00,221.87,221.93,221.25,221.32,8900.0,180.8002,180.8491,180.295,180.352,8900.0
2013-02-01 11:30:00,221.35,221.35,220.65,221.0,9000.0,180.3765,180.3765,179.8061,180.0913,9000.0
2013-02-01 11:40:00,221.2,221.31,220.88,220.91,7300.0,180.2543,180.3439,179.9935,180.0179,7300.0
2013-02-01 11:50:00,220.9,221.27,220.84,221.12,5400.0,180.0098,180.3113,179.9609,180.1891,5400.0
2013-02-01 12:00:00,221.12,221.25,221.1,221.19,9400.0,180.1891,180.295,180.1728,180.2461,9400.0
2013-02-01 12:10:00,221.21,221.24,220.77,220.77,12800.0,180.2624,180.2869,179.9039,179.9039,12800.0
2013-02-01 12:20:00,220.78,220.8,220.19,220.19,5000.0,179.912,179.9283,179.4312,179.4312,5000.0
2013-02-01 12:30:00,220.18,220.39,220.18,220.19,6200.0,179.4231,179.5942,179.4231,179.4312,6200.0
2013-02-01 12:40:00,220.16,220.32,220.16,220.22,4100.0,179.4068,179.5372,179.4068,179.4557,4100.0
2013-02-01 12:50:00,220.13,220.19,220.04,220.13,3800.0,179.3823,179.4312,179.309,179.3823,3800.0
2013-02-01 13:00:00,220.08,220.3,220.08,220.19,4400.0,179.3416,179.5209,179.3416,179.4312,4400.0
2013-02-01 13:10:00,220.24,220.39,220.22,220.26,4100.0,179.472,179.5942,179.4557,179.4883,4100.0
2013-02-01 13:20:00,220.3,220.42,220.08,220.09,18400.0,179.5209,179.6186,179.3416,179.3497,18400.0
2013-02-01 13:30:00,220.09,220.31,220.06,220.28,3800.0,179.3497,179.529,179.3253,179.5046,3800.0
2013-02-01 13:40:00,220.28,220.54,220.22,220.5,3900.0,179.5046,179.7164,179.4557,179.6838,3900.0
2013-02-01 13:50:00,220.46,220.81,220.41,220.76,5000.0,179.6512,179.9365,179.6105,179.8957,5000.0
2013-02-01 14:00:00,220.73,220.73,220.27,220.32,2900.0,179.8713,179.8713,179.4964,179.5372,2900.0
2013-02-01 14:10:00,220.43,220.43,220.05,220.14,4200.0,179.6268,179.6268,179.3171,179.3905,4200.0
2013-02-01 14:20:00,220.22,220.32,220.0,220.05,12000.0,179.4557,179.5372,179.2764,179.3171,12000.0
2013-02-01 14:30:00,220.05,220.13,219.8,219.98,11300.0,179.3171,179.3823,179.1134,179.2601,11300.0
2013-02-01 14:40:00,219.96,220.0,219.93,219.96,6500.0,179.2438,179.2764,179.2193,179.2438,6500.0
2013-02-01 14:50:00,219.96,219.98,219.72,219.82,5700.0,179.2438,179.2601,179.0482,179.1297,5700.0
2013-02-01 15:00:00,219.82,219.9,219.42,219.42,8500.0,179.1297,179.1949,178.8038,178.8038,8500.0
2013-02-01 15:10:00,219.5,219.76,219.33,219.45,13800.0,178.8689,179.0808,178.7304,178.8282,13800.0
2013-02-01 15:20:00,219.37,219.49,219.23,219.43,10100.0,178.763,178.8608,178.6489,178.8119,10100.0
2013-02-01 15:30:00,219.39,219.58,219.34,219.42,12800.0,178.7793,178.9341,178.7386,178.8038,12800.0
2013-02-01 15:40:00,219.42,219.53,219.29,219.48,21600.0,178.8038,178.8934,178.6978,178.8526,21600.0
2013-02-01 15:50:00,219.49,219.65,219.43,219.61,18500.0,178.8608,178.9912,178.8119,178.9586,18500.0
2013-02-04 09:30:00,217.31,219.33,215.23,218.0,20600.0,177.0843,178.7304,175.3894,177.6466,20600.0
2013-02-04 09:40:00,218.04,218.11,217.32,217.44,10700.0,177.6792,177.7362,177.0925,177.1903,10700.0
2013-02-04 09:50:00,217.37,217.64,217.28,217.57,6700.0,177.1332,177.3532,177.0599,177.2962,6700.0
2013-02-04 10:00:00,217.63,218.24,217.63,218.09,12800.0,177.3451,177.8422,177.3451,177.7199,12800.0
2013-02-04 10:10:00,218.04,218.56,217.82,218.41,50500.0,177.6792,178.1029,177.4999,177.9807,50500.0
2013-02-04 10:20:00,218.34,218.5,217.81,218.23,31500.0,177.9237,178.0541,177.4918,177.834,31500.0
2013-02-04 10:30:00,218.18,218.18,216.9,217.05,14100.0,177.7933,177.7933,176.7502,176.8725,14100.0
2013-02-04 10:40:00,217.05,217.35,215.85,215.92,49900.0,176.8725,177.1169,175.8946,175.9516,49900.0
2013-02-04 10:50:00,216.01,216.63,215.8,216.22,8200.0,176.025,176.5302,175.8538,176.1961,8200.0
2013-02-04 11:00:00,216.32,216.83,216.22,216.69,6400.0,176.2776,176.6932,176.1961,176.5791,6400.0
2013-02-04 11:10:00,216.61,216.66,216.22,216.35,6300.0,176.5139,176.5546,176.1961,176.302,6300.0
2013-02-04 11:20:00,216.37,216.59,216.14,216.25,8200.0,176.3183,176.4976,176.1309,176.2205,8200.0
2013-02-04 11:30:00,216.2,216.34,215.99,216.0,21100.0,176.1798,176.2939,176.0087,176.0168,21100.0
2013-02-04 11:40:00,216.12,216.62,215.99,216.31,8300.0,176.1146,176.5221,176.0087,176.2694,8300.0
2013-02-04 11:50:00,216.42,216.55,216.23,216.28,3000.0,176.3591,176.465,176.2042,176.245,3000.0
2013-02-04 12:00:00,216.23,216.35,215.84,215.98,27800.0,176.2042,176.302,175.8864,176.0005,27800.0
2013-02-04 12:10:00,216.12,216.2,215.95,215.99,76800.0,176.1146,176.1798,175.9761,176.0087,76800.0
2013-02-04 12:20:00,215.99,216.34,215.89,216.18,5900.0,176.0087,176.2939,175.9272,176.1635,5900.0
2013-02-04 12:30:00,216.28,216.65,216.21,216.65,5400.0,176.245,176.5465,176.1879,176.5465,5400.0
2013-02-04 12:40:00,216.71,216.81,216.47,216.66,3900.0,176.5954,176.6769,176.3998,176.5546,3900.0
2013-02-04 12:50:00,216.67,216.87,216.64,216.7,5500.0,176.5628,176.7258,176.5384,176.5872,5500.0
2013-02-04 13:00:00,216.64,216.85,216.59,216.6,10000.0,176.5384,176.7095,176.4976,176.5058,10000.0
2013-02-04 13:10:00,216.7,216.77,216.57,216.71,7800.0,176.5872,176.6443,176.4813,176.5954,7800.0
2013-02-04 13:20:00,216.7,216.75,216.54,216.61,14500.0,176.5872,176.628,176.4569,176.5139,14500.0
2013-02-04 13:30:00,216.61,216.77,216.6,216.7,14400.0,176.5139,176.6443,176.5058,176.5872,14400.0
2013-02-04 13:40:00,216.77,216.8,216.6,216.69,13600.0,176.6443,176.6687,176.5058,176.5791,13600.0
2013-02-04 13:50:00,216.63,216.95,216.62,216.68,10500.0,176.5302,176.791,176.5221,176.5709,10500.0
2013-02-04 14:00:00,216.68,216.82,216.55,216.74,10700.0,176.5709,176.685,176.465,176.6198,10700.0
2013-02-04 14:10:00,216.63,216.87,216.63,216.79,13300.0,176.5302,176.7258,176.5302,176.6606,13300.0
2013-02-04 14:20:00,216.8,216.9,216.64,216.84,14400.0,176.6687,176.7502,176.5384,176.7013,14400.0
2013-02-04 14:30:00,216.89,216.9,216.66,216.71,15200.0,176.7421,176.7502,176.5546,176.5954,15200.0
2013-02-04 14:40:00,216.66,216.92,216.66,216.87,11000.0,176.5546,176.7665,176.5546,176.7258,11000.0
2013-02-04 14:50:00,216.84,217.0,216.75,217.0,17500.0,176.7013,176.8317,176.628,176.8317,17500.0
2013-02-04 15:00:00,217.08,217.1,216.95,216.97,12500.0,176.8969,176.9132,176.791,176.8073,12500.0
2013-02-04 15:10:00,216.97,217.12,216.92,217.08,12500.0,176.8073,176.9295,176.7665,176.8969,12500.0
2013-02-04 15:20:00,217.14,217.19,217.0,217.0,13100.0,176.9458,176.9865,176.8317,176.8317,13100.0
2013-02-04 15:30:00,217.03,217.18,216.98,217.1,12700.0,176.8562,176.9784,176.8154,176.9132,12700.0
2013-02-04 15:40:00,217.11,217.34,216.99,217.21,29900.0,176.9214,177.1088,176.8236,177.0028,29900.0
2013-02-04 15:50:00,217.21,217.32,217.08,217.15,41100.0,177.0028,177.0925,176.8969,176.9539,41100.0
2013-02-05 09:30:00,217.89,217.99,216.95,217.23,11600.0,177.557,177.6385,176.791,177.0191,11600.0
2013-02-05 09:40:00,217.24,217.99,216.84,217.55,9200.0,177.0273,177.6385,176.7013,177.2799,9200.0
2013-02-05 09:50:00,217.7,218.61,217.63,217.63,7700.0,177.4021,178.1437,177.3451,177.3451,7700.0
2013-02-05 10:00:00,217.57,218.22,217.53,217.8,20500.0,177.2962,177.8259,177.2636,177.4836,20500.0
2013-02-05 10:10:00,217.83,218.29,217.7,217.78,8100.0,177.5081,177.8829,177.4021,177.4673,8100.0
2013-02-05 10:20:00,217.78,218.14,217.32,218.09,7700.0,177.4673,177.7607,177.0925,177.7199,7700.0
2013-02-05 10:30:00,218.0,218.12,217.56,218.12,5700.0,177.6466,177.7444,177.2881,177.7444,5700.0
2013-02-05 10:40:00,218.18,218.52,217.87,218.11,42000.0,177.7933,178.0704,177.5407,177.7362,42000.0
2013-02-05 10:50:00,218.06,218.59,217.74,218.37,4800.0,177.6955,178.1274,177.4347,177.9481,4800.0
2013-02-05 11:00:00,218.48,218.6,218.07,218.21,6200.0,178.0378,178.1355,177.7036,177.8177,6200.0
2013-02-05 11:10:00,218.25,218.28,217.75,217.88,32300.0,177.8503,177.8748,177.4429,177.5488,32300.0
2013-02-05 11:20:00,217.9,218.0,217.39,218.0,4100.0,177.5651,177.6466,177.1495,177.6466,4100.0
2013-02-05 11:30:00,217.91,218.16,217.86,217.88,4000.0,177.5733,177.777,177.5325,177.5488,4000.0
2013-02-05 11:40:00,217.9,217.9,217.27,217.27,1600.0,177.5651,177.5651,177.0517,177.0517,1600.0
2013-02-05 11:50:00,217.4,217.64,217.19,217.64,3300.0,177.1577,177.3532,176.9865,177.3532,3300.0
2013-02-05 12:00:00,217.51,217.69,217.19,217.36,3600.0,177.2473,177.394,176.9865,177.1251,3600.0
2013-02-05 12:10:00,217.35,217.76,217.28,217.43,8600.0,177.1169,177.451,177.0599,177.1821,8600.0
2013-02-05 12:20:00,217.4,217.61,217.32,217.42,14100.0,177.1577,177.3288,177.0925,177.174,14100.0
2013-02-05 12:30:00,217.43,217.52,217.05,217.21,19900.0,177.1821,177.2555,176.8725,177.0028,19900.0
2013-02-05 12:40:00,217.12,217.32,216.96,217.32,11900.0,176.9295,177.0925,176.7991,177.0925,11900.0
2013-02-05 12:50:00,217.24,217.46,217.19,217.2,14300.0,177.0273,177.2066,176.9865,176.9947,14300.0
2013-02-05 13:00:00,217.18,217.71,217.18,217.69,6400.0,176.9784,177.4103,176.9784,177.394,6400.0
2013-02-05 13:10:00,217.83,217.91,217.48,217.48,20700.0,177.5081,177.5733,177.2229,177.2229,20700.0
2013-02-05 13:20:00,217.44,217.6,217.14,217.49,2600.0,177.1903,177.3206,176.9458,177.231,2600.0
2013-02-05 13:30:00,217.48,217.64,217.24,217.3,15300.0,177.2229,177.3532,177.0273,177.0762,15300.0
2013-02-05 13:40:00,217.34,217.83,217.27,217.59,12600.0,177.1088,177.5081,177.0517,177.3125,12600.0
2013-02-05 13:50:00,217.7,217.86,217.5,217.56,5900.0,177.4021,177.5325,177.2392,177.2881,5900.0
2013-02-05 14:00:00,217.59,217.81,217.54,217.58,4500.0,177.3125,177.4918,177.2718,177.3044,4500.0
2013-02-05 14:10:00,217.62,217.96,217.62,217.86,3800.0,177.3369,177.614,177.3369,177.5325,3800.0
2013-02-05 14:20:00,217.86,217.97,217.61,217.97,9800.0,177.5325,177.6222,177.3288,177.6222,9800.0
2013-02-05 14:30:00,217.9,218.3,217.86,218.01,5800.0,177.5651,177.8911,177.5325,177.6548,5800.0
2013-02-05 14:40:00,218.06,218.31,218.03,218.18,12800.0,177.6955,177.8992,177.6711,177.7933,12800.0
2013-02-05 14:50:00,218.17,218.26,217.91,218.16,25300.0,177.7851,177.8585,177.5733,177.777,25300.0
2013-02-05 15:00:00,218.1,218.26,218.0,218.0,8300.0,177.7281,177.8585,177.6466,177.6466,8300.0
2013-02-05 15:10:00,218.15,218.61,218.1,218.38,6800.0,177.7688,178.1437,177.7281,177.9563,6800.0
2013-02-05 15:20:00,218.44,218.58,218.33,218.48,9100.0,178.0052,178.1192,177.9155,178.0378,9100.0
2013-02-05 15:30:00,218.46,218.74,218.3,218.6,10000.0,178.0215,178.2496,177.8911,178.1355,10000.0
2013-02-05 15:40:00,218.56,218.73,218.43,218.5,14200.0,178.1029,178.2415,177.997,178.0541,14200.0
2013-02-05 15:50:00,218.52,218.72,218.39,218.71,23100.0,178.0704,178.2333,177.9644,178.2252,23100.0
2013-02-06 09:30:00,217.35,218.25,217.26,217.55,9600.0,177.1169,177.8503,177.0436,177.2799,9600.0
2013-02-06 09:40:00,217.77,217.98,217.41,217.41,6000.0,177.4592,177.6303,177.1658,177.1658,6000.0
2013-02-06 09:50:00,217.62,218.08,217.47,217.99,7900.0,177.3369,177.7118,177.2147,177.6385,7900.0
2013-02-06 10:00:00,217.98,218.23,217.93,218.06,6200.0,177.6303,177.834,177.5896,177.6955,6200.0
2013-02-06 10:10:00,218.23,218.66,218.14,218.52,4500.0,177.834,178.1844,177.7607,178.0704,4500.0
2013-02-06 10:20:00,218.48,218.52,217.78,217.78,32100.0,178.0378,178.0704,177.4673,177.4673,32100.0
2013-02-06 10:30:00,218.03,218.12,217.7,217.71,2400.0,177.6711,177.7444,177.4021,177.4103,2400.0
2013-02-06 10:40:00,217.68,218.23,217.58,217.72,4700.0,177.3858,177.834,177.3044,177.4184,4700.0
2013-02-06 10:50:00,217.78,217.94,217.38,217.64,6300.0,177.4673,177.5977,177.1414,177.3532,6300.0
2013-02-06 11:00:00,217.49,217.77,217.42,217.56,2900.0,177.231,177.4592,177.174,177.2881,2900.0
2013-02-06 11:10:00,217.67,218.3,217.27,218.3,52400.0,177.3777,177.8911,177.0517,177.8911,52400.0
2013-02-06 11:20:00,218.23,218.24,217.64,217.64,15900.0,177.834,177.8422,177.3532,177.3532,15900.0
2013-02-06 11:30:00,217.74,217.92,217.5,217.5,2600.0,177.4347,177.5814,177.2392,177.2392,2600.0
2013-02-06 11:40:00,217.71,217.8,217.56,217.73,1300.0,177.4103,177.4836,177.2881,177.4266,1300.0
2013-02-06 11:50:00,217.78,218.09,217.62,217.81,6800.0,177.4673,177.7199,177.3369,177.4918,6800.0
2013-02-06 12:00:00,217.63,217.78,217.25,217.45,9300.0,177.3451,177.4673,177.0354,177.1984,9300.0
2013-02-06 12:10:00,217.34,218.07,217.14,218.07,32900.0,177.1088,177.7036,176.9458,177.7036,32900.0
2013-02-06 12:20:00,217.97,218.1,217.75,217.75,7400.0,177.6222,177.7281,177.4429,177.4429,7400.0
2013-02-06 12:30:00,217.85,217.85,217.45,217.54,4300.0,177.5244,177.5244,177.1984,177.2718,4300.0
2013-02-06 12:40:00,217.47,217.57,217.32,217.5,3800.0,177.2147,177.2962,177.0925,177.2392,3800.0
2013-02-06 12:50:00,217.38,217.8,217.3,217.4,8000.0,177.1414,177.4836,177.0762,177.1577,8000.0
2013-02-06 13:00:00,217.31,217.36,217.1,217.1,5800.0,177.0843,177.1251,176.9132,176.9132,5800.0
2013-02-06 13:10:00,217.19,217.24,216.94,217.08,5300.0,176.9865,177.0273,176.7828,176.8969,5300.0
2013-02-06 13:20:00,216.87,217.01,216.45,216.45,7900.0,176.7258,176.8399,176.3835,176.3835,7900.0
2013-02-06 13:30:00,216.42,217.12,216.33,217.12,13600.0,176.3591,176.9295,176.2857,176.9295,13600.0
2013-02-06 13:40:00,217.05,217.37,216.81,217.25,4300.0,176.8725,177.1332,176.6769,177.0354,4300.0
2013-02-06 13:50:00,217.09,217.53,217.0,217.25,9400.0,176.9051,177.2636,176.8317,177.0354,9400.0
2013-02-06 14:00:00,217.31,217.53,217.23,217.27,5300.0,177.0843,177.2636,177.0191,177.0517,5300.0
2013-02-06 14:10:00,217.33,217.67,217.25,217.65,3000.0,177.1006,177.3777,177.0354,177.3614,3000.0
2013-02-06 14:20:00,217.63,217.78,217.43,217.56,10300.0,177.3451,177.4673,177.1821,177.2881,10300.0
2013-02-06 14:30:00,217.55,217.55,217.38,217.45,3800.0,177.2799,177.2799,177.1414,177.1984,3800.0
2013-02-06 14:40:00,217.61,217.63,217.38,217.5,2000.0,177.3288,177.3451,177.1414,177.2392,2000.0
2013-02-06 14:50:00,217.6,217.65,217.25,217.38,8900.0,177.3206,177.3614,177.0354,177.1414,8900.0
2013-02-06 15:00:00,217.39,217.51,217.31,217.46,7600.0,177.1495,177.2473,177.0843,177.2066,7600.0
2013-02-06 15:10:00,217.5,217.64,217.4,217.56,7300.0,177.2392,177.3532,177.1577,177.2881,7300.0
2013-02-06 15:20:00,217.59,217.87,217.57,217.87,7100.0,177.3125,177.5407,177.2962,177.5407,7100.0
2013-02-06 15:30:00,217.97,217.97,217.63,217.8,13500.0,177.6222,177.6222,177.3451,177.4836,13500.0
2013-02-06 15:40:00,217.8,218.0,217.75,218.0,14900.0,177.4836,177.6466,177.4429,177.6466,14900.0
2013-02-06 15:50:00,217.95,218.04,217.71,217.87,28900.0,177.6059,177.6792,177.4103,177.5407,28900.0
2013-02-07 09:30:00,216.77,218.21,216.77,217.84,9300.0,177.299,178.4767,177.299,178.1741,9300.0
2013-02-07 09:40:00,217.88,218.19,217.83,218.19,12500.0,178.2068,178.4604,178.1659,178.4604,12500.0
2013-02-07 09:50:00,217.99,218.02,216.74,216.74,5500.0,178.2968,178.3213,177.2744,177.2744,5500.0
2013-02-07 10:00:00,216.82,217.66,216.82,217.08,7200.0,177.3398,178.0269,177.3398,177.5525,7200.0
2013-02-07 10:10:00,217.06,217.25,216.59,216.65,8600.0,177.5361,177.6915,177.1517,177.2008,8600.0
2013-02-07 10:20:00,216.84,216.89,216.13,216.13,37300.0,177.3562,177.3971,176.7755,176.7755,37300.0
2013-02-07 10:30:00,216.36,216.39,215.96,216.05,2900.0,176.9636,176.9881,176.6364,176.7101,2900.0
2013-02-07 10:40:00,216.2,216.2,215.9,216.03,2600.0,176.8327,176.8327,176.5874,176.6937,2600.0
2013-02-07 10:50:00,215.93,216.44,215.75,216.33,2400.0,176.6119,177.029,176.4647,176.9391,2400.0
2013-02-07 11:00:00,216.43,216.54,215.97,216.46,5000.0,177.0209,177.1108,176.6446,177.0454,5000.0
2013-02-07 11:10:00,216.35,216.5,215.93,215.99,1600.0,176.9554,177.0781,176.6119,176.661,1600.0
2013-02-07 11:20:00,216.02,216.02,215.8,215.8,2900.0,176.6855,176.6855,176.5056,176.5056,2900.0
2013-02-07 11:30:00,215.82,215.86,215.67,215.68,1100.0,176.5219,176.5546,176.3992,176.4074,1100.0
2013-02-07 11:40:00,215.79,215.8,215.37,215.47,4700.0,176.4974,176.5056,176.1539,176.2357,4700.0
2013-02-07 11:50:00,215.22,215.39,215.09,215.39,2000.0,176.0312,176.1702,175.9249,176.1702,2000.0
2013-02-07 12:00:00,215.37,215.87,215.31,215.86,5900.0,176.1539,176.5628,176.1048,176.5546,5900.0
2013-02-07 12:10:00,215.78,215.89,215.64,215.7,2100.0,176.4892,176.5792,176.3747,176.4238,2100.0
2013-02-07 12:20:00,215.7,215.89,215.66,215.7,3500.0,176.4238,176.5792,176.3911,176.4238,3500.0
2013-02-07 12:30:00,215.76,215.76,215.62,215.74,2500.0,176.4729,176.4729,176.3584,176.4565,2500.0
2013-02-07 12:40:00,215.8,215.94,215.63,215.65,13600.0,176.5056,176.6201,176.3665,176.3829,13600.0
2013-02-07 12:50:00,215.7,215.7,215.44,215.46,1800.0,176.4238,176.4238,176.2111,176.2275,1800.0
2013-02-07 13:00:00,215.5,215.63,215.3,215.45,53900.0,176.2602,176.3665,176.0966,176.2193,53900.0
2013-02-07 13:10:00,215.52,215.67,215.33,215.55,3200.0,176.2766,176.3992,176.1212,176.3011,3200.0
2013-02-07 13:20:00,215.59,215.59,215.25,215.44,9500.0,176.3338,176.3338,176.0557,176.2111,9500.0
2013-02-07 13:30:00,215.4,215.49,215.2,215.3,6900.0,176.1784,176.252,176.0148,176.0966,6900.0
2013-02-07 13:40:00,215.33,215.69,215.24,215.65,9000.0,176.1212,176.4156,176.0475,176.3829,9000.0
2013-02-07 13:50:00,215.7,215.79,215.51,215.55,6000.0,176.4238,176.4974,176.2684,176.3011,6000.0
2013-02-07 14:00:00,215.56,215.87,215.55,215.72,10700.0,176.3093,176.5628,176.3011,176.4401,10700.0
2013-02-07 14:10:00,215.63,215.82,215.59,215.81,4300.0,176.3665,176.5219,176.3338,176.5138,4300.0
2013-02-07 14:20:00,215.75,215.81,215.38,215.41,6200.0,176.4647,176.5138,176.1621,176.1866,6200.0
2013-02-07 14:30:00,215.71,216.02,215.46,215.72,5300.0,176.432,176.6855,176.2275,176.4401,5300.0
2013-02-07 14:40:00,215.78,215.93,215.39,215.67,18100.0,176.4892,176.6119,176.1702,176.3992,18100.0
2013-02-07 14:50:00,215.79,216.76,215.53,216.75,18600.0,176.4974,177.2908,176.2847,177.2826,18600.0
2013-02-07 15:00:00,216.76,216.76,215.88,216.26,25700.0,177.2908,177.2908,176.571,176.8818,25700.0
2013-02-07 15:10:00,216.31,216.79,216.15,216.78,9800.0,176.9227,177.3153,176.7918,177.3071,9800.0
2013-02-07 15:20:00,216.77,216.86,216.33,216.84,16000.0,177.299,177.3726,176.9391,177.3562,16000.0
2013-02-07 15:30:00,216.77,216.86,215.72,216.17,15000.0,177.299,177.3726,176.4401,176.8082,15000.0
2013-02-07 15:40:00,216.1,216.65,216.1,216.3,16400.0,176.7509,177.2008,176.7509,176.9145,16400.0
2013-02-07 15:50:00,216.4,216.53,215.73,215.82,37200.0,176.9963,177.1027,176.4483,176.5219,37200.0
2013-02-08 09:30:00,216.28,217.95,215.89,217.95,7400.0,176.8982,178.2641,176.5792,178.2641,7400.0
2013-02-08 09:40:00,218.15,218.24,216.57,216.98,11700.0,178.4277,178.5013,177.1354,177.4707,11700.0
2013-02-08 09:50:00,217.15,217.78,217.15,217.58,1700.0,177.6098,178.125,177.6098,177.9615,1700.0
2013-02-08 10:00:00,217.66,218.06,217.38,217.81,26300.0,178.0269,178.3541,177.7979,178.1496,26300.0
2013-02-08 10:10:00,217.98,218.07,217.56,217.74,5100.0,178.2886,178.3622,177.9451,178.0923,5100.0
2013-02-08 10:20:00,217.64,217.81,217.26,217.34,2900.0,178.0105,178.1496,177.6997,177.7652,2900.0
2013-02-08 10:30:00,217.46,217.69,217.29,217.29,2800.0,177.8633,178.0514,177.7243,177.7243,2800.0
2013-02-08 10:40:00,217.29,217.57,217.04,217.47,4500.0,177.7243,177.9533,177.5198,177.8715,4500.0
2013-02-08 10:50:00,217.45,217.52,217.21,217.39,3400.0,177.8551,177.9124,177.6588,177.8061,3400.0
2013-02-08 11:00:00,217.29,217.39,217.28,217.28,2000.0,177.7243,177.8061,177.7161,177.7161,2000.0
2013-02-08 11:10:00,217.42,217.42,217.27,217.31,1000.0,177.8306,177.8306,177.7079,177.7406,1000.0
2013-02-08 11:20:00,217.33,217.33,217.07,217.07,1600.0,177.757,177.757,177.5443,177.5443,1600.0
2013-02-08 11:30:00,217.25,217.55,217.09,217.4,3600.0,177.6915,177.9369,177.5607,177.8142,3600.0
2013-02-08 11:40:00,217.5,217.53,217.12,217.13,6600.0,177.896,177.9206,177.5852,177.5934,6600.0
2013-02-08 11:50:00,217.12,217.21,216.71,216.71,9500.0,177.5852,177.6588,177.2499,177.2499,9500.0
2013-02-08 12:00:00,216.71,216.93,216.62,216.69,6100.0,177.2499,177.4298,177.1763,177.2335,6100.0
2013-02-08 12:10:00,216.78,216.78,216.44,216.52,5900.0,177.3071,177.3071,177.029,177.0945,5900.0
2013-02-08 12:20:00,216.48,216.61,216.15,216.21,7600.0,177.0618,177.1681,176.7918,176.8409,7600.0
2013-02-08 12:30:00,216.26,216.46,216.15,216.31,5800.0,176.8818,177.0454,176.7918,176.9227,5800.0
2013-02-08 12:40:00,216.29,216.49,216.29,216.31,3100.0,176.9064,177.0699,176.9064,176.9227,3100.0
2013-02-08 12:50:00,216.4,216.51,216.3,216.51,5200.0,176.9963,177.0863,176.9145,177.0863,5200.0
2013-02-08 13:00:00,216.5,216.61,216.28,216.33,5500.0,177.0781,177.1681,176.8982,176.9391,5500.0
2013-02-08 13:10:00,216.35,216.42,215.96,216.01,3600.0,176.9554,177.0127,176.6364,176.6773,3600.0
2013-02-08 13:20:00,216.1,216.12,215.7,215.7,7500.0,176.7509,176.7673,176.4238,176.4238,7500.0
2013-02-08 13:30:00,215.69,215.96,215.69,215.96,6300.0,176.4156,176.6364,176.4156,176.6364,6300.0
2013-02-08 13:40:00,215.93,215.98,215.72,215.78,7900.0,176.6119,176.6528,176.4401,176.4892,7900.0
2013-02-08 13:50:00,215.76,215.98,215.71,215.94,3400.0,176.4729,176.6528,176.432,176.6201,3400.0
2013-02-08 14:00:00,216.08,216.09,215.95,215.97,6500.0,176.7346,176.7428,176.6283,176.6446,6500.0
2013-02-08 14:10:00,215.99,216.09,215.9,215.97,5900.0,176.661,176.7428,176.5874,176.6446,5900.0
2013-02-08 14:20:00,215.97,216.12,215.82,215.95,5600.0,176.6446,176.7673,176.5219,176.6283,5600.0
2013-02-08 14:30:00,215.93,216.19,215.93,216.11,5000.0,176.6119,176.8246,176.6119,176.7591,5000.0
2013-02-08 14:40:00,216.11,216.15,215.68,215.74,11400.0,176.7591,176.7918,176.4074,176.4565,11400.0
2013-02-08 14:50:00,215.74,215.84,215.6,215.8,12300.0,176.4565,176.5383,176.342,176.5056,12300.0
2013-02-08 15:00:00,215.83,216.29,215.83,216.28,14200.0,176.5301,176.9064,176.5301,176.8982,14200.0
2013-02-08 15:10:00,216.29,216.46,216.26,216.28,18500.0,176.9064,177.0454,176.8818,176.8982,18500.0
2013-02-08 15:20:00,216.29,216.44,216.04,216.43,18800.0,176.9064,177.029,176.7019,177.0209,18800.0
2013-02-08 15:30:00,216.42,216.6,216.24,216.53,24400.0,177.0127,177.1599,176.8655,177.1027,24400.0
2013-02-08 15:40:00,216.49,216.88,216.49,216.86,39000.0,177.0699,177.3889,177.0699,177.3726,39000.0
2013-02-08 15:50:00,216.86,216.9,216.5,216.72,64600.0,177.3726,177.4053,177.0781,177.2581,64600.0
2013-02-11 09:30:00,216.4,217.99,216.4,217.78,10500.0,176.9963,178.2968,176.9963,178.125,10500.0
2013-02-11 09:40:00,217.85,217.86,216.82,217.16,8400.0,178.1823,178.1905,177.3398,177.6179,8400.0
2013-02-11 09:50:00,217.16,217.74,217.06,217.61,25300.0,177.6179,178.0923,177.5361,177.986,25300.0
2013-02-11 10:00:00,217.61,217.7,216.48,216.48,13200.0,177.986,178.0596,177.0618,177.0618,13200.0
2013-02-11 10:10:00,216.5,216.67,216.38,216.45,5900.0,177.0781,177.2172,176.98,177.0372,5900.0
2013-02-11 10:20:00,216.57,216.89,216.53,216.69,6700.0,177.1354,177.3971,177.1027,177.2335,6700.0
2013-02-11 10:30:00,216.7,216.92,216.69,216.79,5500.0,177.2417,177.4216,177.2335,177.3153,5500.0
2013-02-11 10:40:00,216.86,217.28,216.8,217.21,3500.0,177.3726,177.7161,177.3235,177.6588,3500.0
2013-02-11 10:50:00,217.15,217.39,217.15,217.28,7600.0,177.6098,177.8061,177.6098,177.7161,7600.0
2013-02-11 11:00:00,217.37,217.53,217.33,217.53,4300.0,177.7897,177.9206,177.757,177.9206,4300.0
2013-02-11 11:10:00,217.47,217.58,217.45,217.54,4900.0,177.8715,177.9615,177.8551,177.9287,4900.0
2013-02-11 11:20:00,217.54,217.6,217.4,217.44,7200.0,177.9287,177.9778,177.8142,177.847,7200.0
2013-02-11 11:30:00,217.48,217.57,217.48,217.49,3800.0,177.8797,177.9533,177.8797,177.8878,3800.0
2013-02-11 11:40:00,217.5,217.83,217.25,217.25,72800.0,177.896,178.1659,177.6915,177.6915,72800.0
2013-02-11 11:50:00,217.15,217.43,216.92,217.03,10200.0,177.6098,177.8388,177.4216,177.5116,10200.0
2013-02-11 12:00:00,217.01,217.01,216.75,216.8,5200.0,177.4952,177.4952,177.2826,177.3235,5200.0
2013-02-11 12:10:00,216.8,216.87,216.61,216.79,5000.0,177.3235,177.3807,177.1681,177.3153,5000.0
2013-02-11 12:20:00,216.82,216.89,216.72,216.89,3900.0,177.3398,177.3971,177.2581,177.3971,3900.0
2013-02-11 12:30:00,216.78,216.94,216.74,216.82,4900.0,177.3071,177.438,177.2744,177.3398,4900.0
2013-02-11 12:40:00,216.93,217.06,216.88,217.06,3700.0,177.4298,177.5361,177.3889,177.5361,3700.0
2013-02-11 12:50:00,216.96,217.11,216.91,217.11,5800.0,177.4544,177.577,177.4135,177.577,5800.0
2013-02-11 13:00:00,217.03,217.26,217.0,217.26,5000.0,177.5116,177.6997,177.4871,177.6997,5000.0
2013-02-11 13:10:00,217.26,217.45,217.23,217.44,5700.0,177.6997,177.8551,177.6752,177.847,5700.0
2013-02-11 13:20:00,217.44,217.6,217.4,217.52,5500.0,177.847,177.9778,177.8142,177.9124,5500.0
2013-02-11 13:30:00,217.52,217.61,217.44,217.46,9700.0,177.9124,177.986,177.847,177.8633,9700.0
2013-02-11 13:40:00,217.44,217.6,217.44,217.6,8500.0,177.847,177.9778,177.847,177.9778,8500.0
2013-02-11 13:50:00,217.54,217.6,217.49,217.5,9500.0,177.9287,177.9778,177.8878,177.896,9500.0
2013-02-11 14:00:00,217.49,217.6,217.43,217.51,9100.0,177.8878,177.9778,177.8388,177.9042,9100.0
2013-02-11 14:10:00,217.52,217.6,217.44,217.51,5100.0,177.9124,177.9778,177.847,177.9042,5100.0
2013-02-11 14:20:00,217.51,217.62,217.48,217.54,7400.0,177.9042,177.9942,177.8797,177.9287,7400.0
2013-02-11 14:30:00,217.55,217.6,217.42,217.44,7900.0,177.9369,177.9778,177.8306,177.847,7900.0
2013-02-11 14:40:00,217.49,217.6,217.45,217.6,10200.0,177.8878,177.9778,177.8551,177.9778,10200.0
2013-02-11 14:50:00,217.6,217.62,217.34,217.49,10000.0,177.9778,177.9942,177.7652,177.8878,10000.0
2013-02-11 15:00:00,217.57,217.91,217.46,217.8,16200.0,177.9533,178.2314,177.8633,178.1414,16200.0
2013-02-11 15:10:00,217.78,217.81,217.63,217.68,17700.0,178.125,178.1496,178.0024,178.0433,17700.0
2013-02-11 15:20:00,217.63,217.75,217.61,217.68,12500.0,178.0024,178.1005,177.986,178.0433,12500.0
2013-02-11 15:30:00,217.68,217.75,217.57,217.68,36200.0,178.0433,178.1005,177.9533,178.0433,36200.0
2013-02-11 15:40:00,217.71,217.75,217.6,217.68,18800.0,178.0678,178.1005,177.9778,178.0433,18800.0
2013-02-11 15:50:00,217.7,217.74,217.58,217.6,13700.0,178.0596,178.0923,177.9615,177.9778,13700.0
2013-02-12 09:30:00,219.7,222.99,218.85,222.51,54100.0,179.6954,182.3864,179.0002,181.9938,54100.0
2013-02-12 09:40:00,222.44,222.85,221.02,221.22,25500.0,181.9365,182.2719,180.7751,180.9387,25500.0
2013-02-12 09:50:00,221.01,221.05,220.42,220.89,13100.0,180.7669,180.7996,180.2843,180.6688,13100.0
2013-02-12 10:00:00,220.89,221.79,220.89,221.54,16300.0,180.6688,181.4049,180.6688,181.2004,16300.0
2013-02-12 10:10:00,221.68,221.84,221.5,221.52,9300.0,181.3149,181.4458,181.1677,181.184,9300.0
2013-02-12 10:20:00,221.59,221.83,221.58,221.81,5000.0,181.2413,181.4376,181.2331,181.4212,5000.0
2013-02-12 10:30:00,221.81,221.81,221.53,221.72,6900.0,181.4212,181.4212,181.1922,181.3476,6900.0
2013-02-12 10:40:00,221.7,221.84,221.62,221.79,10800.0,181.3313,181.4458,181.2658,181.4049,10800.0
2013-02-12 10:50:00,221.8,222.29,221.8,222.2,22900.0,181.4131,181.8138,181.4131,181.7402,22900.0
2013-02-12 11:00:00,222.24,222.26,222.02,222.06,7300.0,181.7729,181.7893,181.593,181.6257,7300.0
2013-02-12 11:10:00,222.08,222.49,221.97,222.49,23200.0,181.6421,181.9774,181.5521,181.9774,23200.0
2013-02-12 11:20:00,222.43,222.75,222.4,222.65,22700.0,181.9283,182.1901,181.9038,182.1083,22700.0
2013-02-12 11:30:00,222.65,222.67,222.39,222.39,8300.0,182.1083,182.1246,181.8956,181.8956,8300.0
2013-02-12 11:40:00,222.46,222.53,222.23,222.26,5700.0,181.9529,182.0101,181.7648,181.7893,5700.0
2013-02-12 11:50:00,222.18,222.18,221.93,221.96,12800.0,181.7239,181.7239,181.5194,181.5439,12800.0
2013-02-12 12:00:00,221.96,222.09,221.93,222.05,8100.0,181.5439,181.6502,181.5194,181.6175,8100.0
2013-02-12 12:10:00,222.01,222.18,222.0,222.15,7000.0,181.5848,181.7239,181.5766,181.6993,7000.0
2013-02-12 12:20:00,222.06,222.16,221.91,221.98,6600.0,181.6257,181.7075,181.503,181.5603,6600.0
2013-02-12 12:30:00,221.99,222.25,221.96,222.24,7800.0,181.5685,181.7811,181.5439,181.7729,7800.0
2013-02-12 12:40:00,222.3,222.45,222.18,222.18,11900.0,181.822,181.9447,181.7239,181.7239,11900.0
2013-02-12 12:50:00,222.31,222.38,221.94,221.98,8600.0,181.8302,181.8874,181.5276,181.5603,8600.0
2013-02-12 13:00:00,221.99,222.14,221.99,222.06,5400.0,181.5685,181.6911,181.5685,181.6257,5400.0
2013-02-12 13:10:00,222.04,222.2,222.03,222.05,7600.0,181.6094,181.7402,181.6012,181.6175,7600.0
2013-02-12 13:20:00,222.1,222.37,222.07,222.36,7800.0,181.6584,181.8793,181.6339,181.8711,7800.0
2013-02-12 13:30:00,222.27,222.34,222.03,222.14,7600.0,181.7975,181.8547,181.6012,181.6911,7600.0
2013-02-12 13:40:00,222.02,222.15,222.0,222.05,6700.0,181.593,181.6993,181.5766,181.6175,6700.0
2013-02-12 13:50:00,222.18,222.23,222.07,222.1,8700.0,181.7239,181.7648,181.6339,181.6584,8700.0
2013-02-12 14:00:00,222.13,222.29,222.09,222.14,7100.0,181.683,181.8138,181.6502,181.6911,7100.0
2013-02-12 14:10:00,222.16,222.45,222.1,222.42,21200.0,181.7075,181.9447,181.6584,181.9202,21200.0
2013-02-12 14:20:00,222.39,222.44,222.25,222.44,5700.0,181.8956,181.9365,181.7811,181.9365,5700.0
2013-02-12 14:30:00,222.39,222.67,222.39,222.56,12200.0,181.8956,182.1246,181.8956,182.0347,12200.0
2013-02-12 14:40:00,222.67,222.84,222.64,222.68,9600.0,182.1246,182.2637,182.1001,182.1328,9600.0
2013-02-12 14:50:00,222.72,222.96,222.67,222.86,7800.0,182.1655,182.3618,182.1246,182.28,7800.0
2013-02-12 15:00:00,222.86,222.95,222.79,222.88,8000.0,182.28,182.3537,182.2228,182.2964,8000.0
2013-02-12 15:10:00,222.9,223.16,222.85,223.03,18500.0,182.3128,182.5254,182.2719,182.4191,18500.0
2013-02-12 15:20:00,223.02,223.04,222.84,222.93,23400.0,182.4109,182.4273,182.2637,182.3373,23400.0
2013-02-12 15:30:00,222.92,223.07,222.88,223.06,22000.0,182.3291,182.4518,182.2964,182.4436,22000.0
2013-02-12 15:40:00,223.06,223.2,222.97,222.99,35100.0,182.4436,182.5581,182.37,182.3864,35100.0
2013-02-12 15:50:00,222.98,223.17,222.94,223.02,42900.0,182.3782,182.5336,182.3455,182.4109,42900.0
2013-02-13 09:30:00,222.46,224.16,222.46,224.14,17000.0,181.9529,183.3433,181.9529,183.327,17000.0
2013-02-13 09:40:00,224.09,224.73,223.93,224.6,21500.0,183.2861,183.8095,183.1552,183.7032,21500.0
2013-02-13 09:50:00,224.51,224.99,224.44,224.99,28700.0,183.6296,184.0222,183.5723,184.0222,28700.0
2013-02-13 10:00:00,224.87,225.73,224.14,224.56,32500.0,183.924,184.6274,183.327,183.6705,32500.0
2013-02-13 10:10:00,224.34,224.44,223.64,223.94,9900.0,183.4905,183.5723,182.918,183.1634,9900.0
2013-02-13 10:20:00,223.94,224.19,223.56,223.79,9200.0,183.1634,183.3679,182.8526,183.0407,9200.0
2013-02-13 10:30:00,223.75,224.47,223.67,224.47,11400.0,183.008,183.5969,182.9425,183.5969,11400.0
2013-02-13 10:40:00,224.39,224.62,224.14,224.29,11000.0,183.5314,183.7196,183.327,183.4497,11000.0
2013-02-13 10:50:00,224.39,224.6,224.08,224.47,10300.0,183.5314,183.7032,183.2779,183.5969,10300.0
2013-02-13 11:00:00,224.42,224.42,224.14,224.33,6700.0,183.556,183.556,183.327,183.4824,6700.0
2013-02-13 11:10:00,224.31,224.78,224.17,224.36,8600.0,183.466,183.8504,183.3515,183.5069,8600.0
2013-02-13 11:20:00,224.24,224.43,223.88,224.35,6000.0,183.4088,183.5642,183.1143,183.4987,6000.0
2013-02-13 11:30:00,224.36,224.52,224.13,224.18,7200.0,183.5069,183.6378,183.3188,183.3597,7200.0
2013-02-13 11:40:00,224.18,224.52,223.96,224.39,14100.0,183.3597,183.6378,183.1797,183.5314,14100.0
2013-02-13 11:50:00,224.38,224.38,224.07,224.16,6200.0,183.5233,183.5233,183.2697,183.3433,6200.0
2013-02-13 12:00:00,224.16,224.79,224.15,224.78,7400.0,183.3433,183.8586,183.3351,183.8504,7400.0
2013-02-13 12:10:00,224.79,224.79,224.39,224.57,6500.0,183.8586,183.8586,183.5314,183.6787,6500.0
2013-02-13 12:20:00,224.54,224.75,224.45,224.45,6500.0,183.6541,183.8259,183.5805,183.5805,6500.0
2013-02-13 12:30:00,224.36,224.76,224.36,224.69,4800.0,183.5069,183.8341,183.5069,183.7768,4800.0
2013-02-13 12:40:00,224.77,224.8,224.57,224.8,4900.0,183.8423,183.8668,183.6787,183.8668,4900.0
2013-02-13 12:50:00,224.7,224.96,224.58,224.66,10800.0,183.785,183.9977,183.6868,183.7523,10800.0
2013-02-13 13:00:00,224.59,225.09,224.39,224.58,34500.0,183.695,184.104,183.5314,183.6868,34500.0
2013-02-13 13:10:00,224.66,224.71,224.37,224.65,8200.0,183.7523,183.7932,183.5151,183.7441,8200.0
2013-02-13 13:20:00,224.65,224.74,224.55,224.63,5100.0,183.7441,183.8177,183.6623,183.7277,5100.0
2013-02-13 13:30:00,224.68,224.68,224.42,224.63,6900.0,183.7686,183.7686,183.556,183.7277,6900.0
2013-02-13 13:40:00,224.69,225.05,224.64,224.94,6900.0,183.7768,184.0713,183.7359,183.9813,6900.0
2013-02-13 13:50:00,225.02,225.43,224.95,225.41,16600.0,184.0467,184.3821,183.9895,184.3657,16600.0
2013-02-13 14:00:00,225.41,226.1,225.39,226.05,35600.0,184.3657,184.9301,184.3494,184.8892,35600.0
2013-02-13 14:10:00,226.11,226.31,225.98,225.98,25300.0,184.9383,185.1018,184.8319,184.8319,25300.0
2013-02-13 14:20:00,226.04,226.32,225.74,225.87,8200.0,184.881,185.11,184.6356,184.742,8200.0
2013-02-13 14:30:00,225.87,225.91,225.1,225.16,10900.0,184.742,184.7747,184.1122,184.1612,10900.0
2013-02-13 14:40:00,225.11,225.19,224.99,225.14,4900.0,184.1203,184.1858,184.0222,184.1449,4900.0
2013-02-13 14:50:00,225.16,225.44,225.08,225.36,10400.0,184.1612,184.3903,184.0958,184.3248,10400.0
2013-02-13 15:00:00,225.34,225.55,225.24,225.26,9300.0,184.3085,184.4802,184.2267,184.243,9300.0
2013-02-13 15:10:00,225.26,225.42,225.12,225.42,7700.0,184.243,184.3739,184.1285,184.3739,7700.0
2013-02-13 15:20:00,225.42,225.55,225.29,225.33,15300.0,184.3739,184.4802,184.2676,184.3003,15300.0
2013-02-13 15:30:00,225.36,225.41,225.2,225.32,14300.0,184.3248,184.3657,184.194,184.2921,14300.0
2013-02-13 15:40:00,225.28,225.65,225.24,225.52,26200.0,184.2594,184.562,184.2267,184.4557,26200.0
2013-02-13 15:50:00,225.56,225.84,225.47,225.62,33500.0,184.4884,184.7174,184.4148,184.5375,33500.0
2013-02-14 09:30:00,225.1,225.82,225.06,225.62,13100.0,184.1122,184.7011,184.0794,184.5375,13100.0
2013-02-14 09:40:00,225.53,226.12,225.22,225.22,7600.0,184.4639,184.9464,184.2103,184.2103,7600.0
2013-02-14 09:50:00,225.49,225.49,224.89,225.0,7500.0,184.4311,184.4311,183.9404,184.0304,7500.0
2013-02-14 10:00:00,225.0,225.0,224.63,224.78,5600.0,184.0304,184.0304,183.7277,183.8504,5600.0
2013-02-14 10:10:00,224.96,225.0,224.73,224.97,1700.0,183.9977,184.0304,183.8095,184.0058,1700.0
2013-02-14 10:20:00,224.94,225.43,224.86,225.27,6600.0,183.9813,184.3821,183.9159,184.2512,6600.0
2013-02-14 10:30:00,225.18,225.51,225.18,225.4,1300.0,184.1776,184.4475,184.1776,184.3575,1300.0
2013-02-14 10:40:00,225.5,225.93,225.5,225.79,2300.0,184.4393,184.791,184.4393,184.6765,2300.0
2013-02-14 10:50:00,225.8,225.92,225.31,225.53,4100.0,184.6847,184.7829,184.2839,184.4639,4100.0
2013-02-14 11:00:00,225.58,225.78,225.51,225.68,4300.0,184.5048,184.6683,184.4475,184.5866,4300.0
2013-02-14 11:10:00,225.6,225.68,225.42,225.57,3700.0,184.5211,184.5866,184.3739,184.4966,3700.0
2013-02-14 11:20:00,225.53,225.59,225.32,225.32,2800.0,184.4639,184.5129,184.2921,184.2921,2800.0
2013-02-14 11:30:00,225.32,225.52,225.24,225.48,14300.0,184.2921,184.4557,184.2267,184.423,14300.0
2013-02-14 11:40:00,225.56,225.79,225.56,225.79,3900.0,184.4884,184.6765,184.4884,184.6765,3900.0
2013-02-14 11:50:00,225.64,225.83,225.53,225.6,3800.0,184.5538,184.7092,184.4639,184.5211,3800.0
2013-02-14 12:00:00,225.6,225.61,225.3,225.3,2500.0,184.5211,184.5293,184.2757,184.2757,2500.0
2013-02-14 12:10:00,225.31,225.89,225.25,225.81,3000.0,184.2839,184.7583,184.2349,184.6929,3000.0
2013-02-14 12:20:00,225.75,225.84,225.21,225.34,3000.0,184.6438,184.7174,184.2021,184.3085,3000.0
2013-02-14 12:30:00,225.25,225.3,225.05,225.08,2600.0,184.2349,184.2757,184.0713,184.0958,2600.0
2013-02-14 12:40:00,225.1,225.44,225.1,225.44,3000.0,184.1122,184.3903,184.1122,184.3903,3000.0
2013-02-14 12:50:00,225.42,225.62,225.42,225.56,3700.0,184.3739,184.5375,184.3739,184.4884,3700.0
2013-02-14 13:00:00,225.63,225.78,225.45,225.75,9400.0,184.5457,184.6683,184.3984,184.6438,9400.0
2013-02-14 13:10:00,225.75,225.88,225.44,225.69,8600.0,184.6438,184.7501,184.3903,184.5947,8600.0
2013-02-14 13:20:00,225.67,225.74,225.43,225.5,5300.0,184.5784,184.6356,184.3821,184.4393,5300.0
2013-02-14 13:30:00,225.51,225.65,225.43,225.58,3300.0,184.4475,184.562,184.3821,184.5048,3300.0
2013-02-14 13:40:00,225.53,225.84,225.53,225.6,4000.0,184.4639,184.7174,184.4639,184.5211,4000.0
2013-02-14 13:50:00,225.79,225.9,225.6,225.6,4700.0,184.6765,184.7665,184.5211,184.5211,4700.0
2013-02-14 14:00:00,225.66,225.76,225.47,225.6,6500.0,184.5702,184.652,184.4148,184.5211,6500.0
2013-02-14 14:10:00,225.55,225.72,225.37,225.63,5000.0,184.4802,184.6193,184.333,184.5457,5000.0
2013-02-14 14:20:00,225.7,225.78,225.66,225.66,5000.0,184.6029,184.6683,184.5702,184.5702,5000.0
2013-02-14 14:30:00,225.6,225.69,225.4,225.67,5000.0,184.5211,184.5947,184.3575,184.5784,5000.0
2013-02-14 14:40:00,225.73,225.9,225.53,225.81,15200.0,184.6274,184.7665,184.4639,184.6929,15200.0
2013-02-14 14:50:00,225.82,225.99,225.77,225.91,8000.0,184.7011,184.8401,184.6602,184.7747,8000.0
2013-02-14 15:00:00,226.02,226.05,225.68,226.05,5100.0,184.8646,184.8892,184.5866,184.8892,5100.0
2013-02-14 15:10:00,226.08,226.31,225.96,226.04,22500.0,184.9137,185.1018,184.8156,184.881,22500.0
2013-02-14 15:20:00,226.04,226.29,226.0,226.27,6900.0,184.881,185.0855,184.8483,185.0691,6900.0
2013-02-14 15:30:00,226.24,226.54,226.23,226.42,17200.0,185.0446,185.29,185.0364,185.1918,17200.0
2013-02-14 15:40:00,226.46,226.46,226.02,226.18,21500.0,185.2245,185.2245,184.8646,184.9955,21500.0
2013-02-14 15:50:00,226.28,226.44,226.19,226.23,44000.0,185.0773,185.2082,185.0037,185.0364,44000.0
2013-02-15 09:30:00,226.93,230.51,226.85,230.33,92000.0,185.6089,188.5371,185.5435,188.3898,92000.0
2013-02-15 09:40:00,230.31,231.02,230.02,230.07,17800.0,188.3735,188.9542,188.1363,188.1772,17800.0
2013-02-15 09:50:00,229.79,230.64,229.79,230.49,27400.0,187.9482,188.6434,187.9482,188.5207,27400.0
2013-02-15 10:00:00,230.44,230.77,230.2,230.2,10300.0,188.4798,188.7497,188.2835,188.2835,10300.0
2013-02-15 10:10:00,230.2,230.52,229.74,229.89,14900.0,188.2835,188.5453,187.9073,188.03,14900.0
2013-02-15 10:20:00,229.89,230.59,229.89,230.59,13700.0,188.03,188.6025,188.03,188.6025,13700.0
2013-02-15 10:30:00,230.59,230.73,230.43,230.73,4600.0,188.6025,188.717,188.4716,188.717,4600.0
2013-02-15 10:40:00,230.73,230.9,230.45,230.9,8100.0,188.717,188.8561,188.488,188.8561,8100.0
2013-02-15 10:50:00,230.91,230.91,230.52,230.75,9000.0,188.8642,188.8642,188.5453,188.7334,9000.0
2013-02-15 11:00:00,230.76,230.83,230.63,230.78,9700.0,188.7415,188.7988,188.6352,188.7579,9700.0
2013-02-15 11:10:00,230.74,230.84,230.52,230.57,11100.0,188.7252,188.807,188.5453,188.5861,11100.0
2013-02-15 11:20:00,230.57,230.74,230.44,230.61,11700.0,188.5861,188.7252,188.4798,188.6189,11700.0
2013-02-15 11:30:00,230.59,230.59,230.33,230.4,6900.0,188.6025,188.6025,188.3898,188.4471,6900.0
2013-02-15 11:40:00,230.49,230.49,229.8,230.02,17900.0,188.5207,188.5207,187.9564,188.1363,17900.0
2013-02-15 11:50:00,230.08,230.28,229.96,230.24,8800.0,188.1854,188.349,188.0872,188.3162,8800.0
2013-02-15 12:00:00,230.25,230.28,229.57,229.57,26000.0,188.3244,188.349,187.7682,187.7682,26000.0
2013-02-15 12:10:00,229.41,229.45,229.32,229.45,11600.0,187.6374,187.6701,187.5638,187.6701,11600.0
2013-02-15 12:20:00,229.49,230.17,229.46,230.16,12100.0,187.7028,188.259,187.6783,188.2508,12100.0
2013-02-15 12:30:00,230.25,230.45,230.19,230.43,9400.0,188.3244,188.488,188.2753,188.4716,9400.0
2013-02-15 12:40:00,230.43,230.65,230.24,230.62,9800.0,188.4716,188.6516,188.3162,188.627,9800.0
2013-02-15 12:50:00,230.59,230.67,230.45,230.66,3400.0,188.6025,188.6679,188.488,188.6598,3400.0
2013-02-15 13:00:00,230.66,230.7,230.47,230.7,9200.0,188.6598,188.6925,188.5044,188.6925,9200.0
2013-02-15 13:10:00,230.64,230.75,230.6,230.73,5000.0,188.6434,188.7334,188.6107,188.717,5000.0
2013-02-15 13:20:00,230.71,230.71,229.72,229.72,6800.0,188.7007,188.7007,187.8909,187.8909,6800.0
2013-02-15 13:30:00,229.7,230.5,229.58,230.3,16700.0,187.8746,188.5289,187.7764,188.3653,16700.0
2013-02-15 13:40:00,230.43,230.63,230.38,230.61,7600.0,188.4716,188.6352,188.4307,188.6189,7600.0
2013-02-15 13:50:00,230.65,230.87,230.58,230.73,13400.0,188.6516,188.8315,188.5943,188.717,13400.0
2013-02-15 14:00:00,230.67,230.74,230.46,230.5,7900.0,188.6679,188.7252,188.4962,188.5289,7900.0
2013-02-15 14:10:00,230.51,230.65,229.89,229.96,10900.0,188.5371,188.6516,188.03,188.0872,10900.0
2013-02-15 14:20:00,229.87,230.16,229.69,229.77,11800.0,188.0136,188.2508,187.8664,187.9318,11800.0
2013-02-15 14:30:00,229.74,229.93,229.18,229.85,10900.0,187.9073,188.0627,187.4492,187.9972,10900.0
2013-02-15 14:40:00,229.69,229.74,228.86,229.09,9800.0,187.8664,187.9073,187.1875,187.3756,9800.0
2013-02-15 14:50:00,229.13,229.6,229.12,229.43,10100.0,187.4084,187.7928,187.4002,187.6537,10100.0
2013-02-15 15:00:00,229.46,229.55,229.31,229.4,9600.0,187.6783,187.7519,187.5556,187.6292,9600.0
2013-02-15 15:10:00,229.4,229.48,229.26,229.43,14900.0,187.6292,187.6946,187.5147,187.6537,14900.0
2013-02-15 15:20:00,229.42,229.57,229.16,229.17,12500.0,187.6455,187.7682,187.4329,187.4411,12500.0
2013-02-15 15:30:00,229.17,229.4,229.06,229.23,12600.0,187.4411,187.6292,187.3511,187.4901,12600.0
2013-02-15 15:40:00,229.25,229.49,229.13,229.37,18900.0,187.5065,187.7028,187.4084,187.6047,18900.0
2013-02-15 15:50:00,229.37,229.49,229.19,229.45,30700.0,187.6047,187.7028,187.4574,187.6701,30700.0
2013-02-19 09:30:00,229.19,229.95,228.84,229.25,21200.0,187.4574,188.079,187.1712,187.5065,21200.0
2013-02-19 09:40:00,229.3,229.98,229.16,229.63,12500.0,187.5474,188.1036,187.4329,187.8173,12500.0
2013-02-19 09:50:00,229.79,229.92,229.69,229.71,3100.0,187.9482,188.0545,187.8664,187.8827,3100.0
2013-02-19 10:00:00,229.8,229.93,229.57,229.75,6700.0,187.9564,188.0627,187.7682,187.9155,6700.0
2013-02-19 10:10:00,229.72,229.95,229.72,229.82,3100.0,187.8909,188.079,187.8909,187.9727,3100.0
2013-02-19 10:20:00,229.7,229.93,229.7,229.73,1500.0,187.8746,188.0627,187.8746,187.8991,1500.0
2013-02-19 10:30:00,229.83,229.9,229.53,229.73,5500.0,187.9809,188.0381,187.7355,187.8991,5500.0
2013-02-19 10:40:00,229.63,229.72,229.45,229.48,4700.0,187.8173,187.8909,187.6701,187.6946,4700.0
2013-02-19 10:50:00,229.47,229.47,229.17,229.24,2800.0,187.6864,187.6864,187.4411,187.4983,2800.0
2013-02-19 11:00:00,229.23,229.28,228.87,228.88,5400.0,187.4901,187.531,187.1957,187.2039,5400.0
2013-02-19 11:10:00,228.88,228.91,228.68,228.76,9700.0,187.2039,187.2284,187.0403,187.1057,9700.0
2013-02-19 11:20:00,228.73,228.94,228.7,228.94,9400.0,187.0812,187.2529,187.0566,187.2529,9400.0
2013-02-19 11:30:00,228.93,229.34,228.79,229.34,8700.0,187.2448,187.5801,187.1303,187.5801,8700.0
2013-02-19 11:40:00,229.36,229.55,229.31,229.43,10900.0,187.5965,187.7519,187.5556,187.6537,10900.0
2013-02-19 11:50:00,229.55,230.4,229.51,230.33,8400.0,187.7519,188.4471,187.7192,188.3898,8400.0
2013-02-19 12:00:00,230.31,230.41,229.79,229.82,6800.0,188.3735,188.4553,187.9482,187.9727,6800.0
2013-02-19 12:10:00,229.93,229.93,229.69,229.86,7500.0,188.0627,188.0627,187.8664,188.0054,7500.0
2013-02-19 12:20:00,229.77,229.96,229.72,229.76,4200.0,187.9318,188.0872,187.8909,187.9236,4200.0
2013-02-19 12:30:00,229.76,229.8,229.46,229.5,4600.0,187.9236,187.9564,187.6783,187.711,4600.0
2013-02-19 12:40:00,229.52,229.6,229.24,229.34,4600.0,187.7273,187.7928,187.4983,187.5801,4600.0
2013-02-19 12:50:00,229.26,229.26,229.14,229.14,3900.0,187.5147,187.5147,187.4165,187.4165,3900.0
2013-02-19 13:00:00,229.23,229.24,229.0,229.02,3700.0,187.4901,187.4983,187.302,187.3184,3700.0
2013-02-19 13:10:00,229.03,229.13,228.98,229.0,3800.0,187.3266,187.4084,187.2857,187.302,3800.0
2013-02-19 13:20:00,229.0,229.05,228.91,229.05,3300.0,187.302,187.3429,187.2284,187.3429,3300.0
2013-02-19 13:30:00,229.05,229.17,228.98,229.05,11800.0,187.3429,187.4411,187.2857,187.3429,11800.0
2013-02-19 13:40:00,229.03,229.06,228.87,229.0,8900.0,187.3266,187.3511,187.1957,187.302,8900.0
2013-02-19 13:50:00,228.97,229.0,228.89,228.89,4300.0,187.2775,187.302,187.2121,187.2121,4300.0
2013-02-19 14:00:00,228.96,229.16,228.96,229.04,6800.0,187.2693,187.4329,187.2693,187.3347,6800.0
2013-02-19 14:10:00,229.13,229.25,229.0,229.23,5900.0,187.4084,187.5065,187.302,187.4901,5900.0
2013-02-19 14:20:00,229.17,229.37,229.08,229.09,12300.0,187.4411,187.6047,187.3675,187.3756,12300.0
2013-02-19 14:30:00,229.15,229.26,228.98,229.26,9400.0,187.4247,187.5147,187.2857,187.5147,9400.0
2013-02-19 14:40:00,229.3,229.3,229.02,229.02,6900.0,187.5474,187.5474,187.3184,187.3184,6900.0
2013-02-19 14:50:00,229.06,229.19,228.97,229.16,6200.0,187.3511,187.4574,187.2775,187.4329,6200.0
2013-02-19 15:00:00,229.14,229.2,228.96,229.02,6500.0,187.4165,187.4656,187.2693,187.3184,6500.0
2013-02-19 15:10:00,229.0,229.2,228.96,229.0,9400.0,187.302,187.4656,187.2693,187.302,9400.0
2013-02-19 15:20:00,229.01,229.11,228.91,229.04,11100.0,187.3102,187.392,187.2284,187.3347,11100.0
2013-02-19 15:30:00,229.04,229.16,228.94,229.0,14100.0,187.3347,187.4329,187.2529,187.302,14100.0
2013-02-19 15:40:00,229.0,229.01,228.89,228.94,15300.0,187.302,187.3102,187.2121,187.2529,15300.0
2013-02-19 15:50:00,228.98,229.16,228.76,229.1,42900.0,187.2857,187.4329,187.1057,187.3838,42900.0
2013-02-20 09:30:00,229.44,230.06,228.89,229.5,8400.0,187.6619,188.169,187.2121,187.711,8400.0
2013-02-20 09:40:00,229.79,230.22,229.6,229.84,2800.0,187.9482,188.2999,187.7928,187.9891,2800.0
2013-02-20 09:50:00,229.87,229.87,229.22,229.22,2700.0,188.0136,188.0136,187.482,187.482,2700.0
2013-02-20 10:00:00,229.7,229.7,229.33,229.48,4200.0,187.8746,187.8746,187.5719,187.6946,4200.0
2013-02-20 10:10:00,229.35,229.62,229.35,229.6,2500.0,187.5883,187.8091,187.5883,187.7928,2500.0
2013-02-20 10:20:00,229.75,229.98,229.61,229.61,1500.0,187.9155,188.1036,187.801,187.801,1500.0
2013-02-20 10:30:00,229.8,230.14,229.63,229.93,4100.0,187.9564,188.2344,187.8173,188.0627,4100.0
2013-02-20 10:40:00,229.96,230.19,229.81,229.97,2100.0,188.0872,188.2753,187.9645,188.0954,2100.0
2013-02-20 10:50:00,229.96,229.96,229.63,229.65,2000.0,188.0872,188.0872,187.8173,187.8337,2000.0
2013-02-20 11:00:00,229.85,229.85,229.14,229.14,4900.0,187.9972,187.9972,187.4165,187.4165,4900.0
2013-02-20 11:10:00,229.07,229.12,228.78,229.02,5400.0,187.3593,187.4002,187.1221,187.3184,5400.0
2013-02-20 11:20:00,229.04,229.06,228.64,228.68,5000.0,187.3347,187.3511,187.0076,187.0403,5000.0
2013-02-20 11:30:00,228.69,228.69,228.11,228.19,3600.0,187.0485,187.0485,186.5741,186.6395,3600.0
2013-02-20 11:40:00,228.12,228.3,228.1,228.25,3000.0,186.5823,186.7295,186.5659,186.6886,3000.0
2013-02-20 11:50:00,228.36,228.49,228.06,228.06,2000.0,186.7786,186.8849,186.5332,186.5332,2000.0
2013-02-20 12:00:00,228.26,228.42,228.01,228.2,5100.0,186.6968,186.8276,186.4923,186.6477,5100.0
2013-02-20 12:10:00,228.15,228.88,228.15,228.84,7600.0,186.6068,187.2039,186.6068,187.1712,7600.0
2013-02-20 12:20:00,228.86,228.89,228.65,228.74,3300.0,187.1875,187.2121,187.0158,187.0894,3300.0
2013-02-20 12:30:00,228.74,228.85,228.68,228.85,4100.0,187.0894,187.1793,187.0403,187.1793,4100.0
2013-02-20 12:40:00,228.85,229.15,228.77,229.06,7100.0,187.1793,187.4247,187.1139,187.3511,7100.0
2013-02-20 12:50:00,229.05,229.25,228.98,229.25,4700.0,187.3429,187.5065,187.2857,187.5065,4700.0
2013-02-20 13:00:00,229.25,229.25,229.0,229.08,3800.0,187.5065,187.5065,187.302,187.3675,3800.0
2013-02-20 13:10:00,229.08,229.08,228.88,228.88,1700.0,187.3675,187.3675,187.2039,187.2039,1700.0
2013-02-20 13:20:00,228.93,229.0,228.6,228.63,1700.0,187.2448,187.302,186.9749,186.9994,1700.0
2013-02-20 13:30:00,228.71,228.71,228.56,228.56,1800.0,187.0648,187.0648,186.9421,186.9421,1800.0
2013-02-20 13:40:00,228.62,228.68,228.62,228.63,1200.0,186.9912,187.0403,186.9912,186.9994,1200.0
2013-02-20 13:50:00,228.59,228.65,228.46,228.5,2200.0,186.9667,187.0158,186.8604,186.8931,2200.0
2013-02-20 14:00:00,228.5,228.83,228.18,228.83,10700.0,186.8931,187.163,186.6313,187.163,10700.0
2013-02-20 14:10:00,228.92,229.06,228.74,228.89,6600.0,187.2366,187.3511,187.0894,187.2121,6600.0
2013-02-20 14:20:00,228.81,228.99,228.66,228.77,5300.0,187.1466,187.2938,187.0239,187.1139,5300.0
2013-02-20 14:30:00,228.78,228.94,228.59,228.9,5800.0,187.1221,187.2529,186.9667,187.2202,5800.0
2013-02-20 14:40:00,228.81,228.81,228.4,228.4,3900.0,187.1466,187.1466,186.8113,186.8113,3900.0
2013-02-20 14:50:00,228.38,228.61,228.12,228.12,5000.0,186.7949,186.983,186.5823,186.5823,5000.0
2013-02-20 15:00:00,228.14,228.14,227.47,227.5,12900.0,186.5986,186.5986,186.0506,186.0752,12900.0
2013-02-20 15:10:00,227.36,227.55,226.8,227.02,11800.0,185.9606,186.116,185.5026,185.6826,11800.0
2013-02-20 15:20:00,226.89,227.04,226.73,227.0,7600.0,185.5762,185.6989,185.4454,185.6662,7600.0
2013-02-20 15:30:00,227.04,227.36,226.72,227.19,12900.0,185.6989,185.9606,185.4372,185.8216,12900.0
2013-02-20 15:40:00,227.19,227.38,226.68,226.9,28100.0,185.8216,185.977,185.4045,185.5844,28100.0
2013-02-20 15:50:00,226.91,226.93,226.51,226.58,33400.0,185.5926,185.6089,185.2654,185.3227,33400.0
2013-02-21 09:30:00,226.02,226.41,224.42,225.0,16700.0,184.8646,185.1836,183.556,184.0304,16700.0
2013-02-21 09:40:00,225.35,225.49,224.83,225.28,12200.0,184.3166,184.4311,183.8913,184.2594,12200.0
2013-02-21 09:50:00,224.89,225.34,224.71,225.3,5800.0,183.9404,184.3085,183.7932,184.2757,5800.0
2013-02-21 10:00:00,225.26,225.44,224.93,225.35,10100.0,184.243,184.3903,183.9731,184.3166,10100.0
2013-02-21 10:10:00,225.16,225.42,224.99,225.05,4900.0,184.1612,184.3739,184.0222,184.0713,4900.0
2013-02-21 10:20:00,225.07,225.59,225.0,225.55,7900.0,184.0876,184.5129,184.0304,184.4802,7900.0
2013-02-21 10:30:00,225.52,225.78,225.35,225.35,3200.0,184.4557,184.6683,184.3166,184.3166,3200.0
2013-02-21 10:40:00,225.39,225.5,225.23,225.5,3900.0,184.3494,184.4393,184.2185,184.4393,3900.0
2013-02-21 10:50:00,225.58,225.58,225.09,225.34,6900.0,184.5048,184.5048,184.104,184.3085,6900.0
2013-02-21 11:00:00,225.37,225.42,225.22,225.24,8300.0,184.333,184.3739,184.2103,184.2267,8300.0
2013-02-21 11:10:00,225.28,225.31,224.75,224.98,6100.0,184.2594,184.2839,183.8259,184.014,6100.0
2013-02-21 11:20:00,225.0,225.03,224.75,225.03,2300.0,184.0304,184.0549,183.8259,184.0549,2300.0
2013-02-21 11:30:00,224.96,224.96,224.67,224.89,2600.0,183.9977,183.9977,183.7605,183.9404,2600.0
2013-02-21 11:40:00,225.02,225.12,224.91,225.01,1300.0,184.0467,184.1285,183.9568,184.0386,1300.0
2013-02-21 11:50:00,225.06,225.17,224.84,224.87,3000.0,184.0794,184.1694,183.8995,183.924,3000.0
2013-02-21 12:00:00,224.76,224.85,224.53,224.59,2800.0,183.8341,183.9077,183.646,183.695,2800.0
2013-02-21 12:10:00,224.57,224.57,224.22,224.24,4000.0,183.6787,183.6787,183.3924,183.4088,4000.0
2013-02-21 12:20:00,224.16,224.28,224.05,224.28,2400.0,183.3433,183.4415,183.2534,183.4415,2400.0
2013-02-21 12:30:00,224.32,224.37,223.69,223.69,8300.0,183.4742,183.5151,182.9589,182.9589,8300.0
2013-02-21 12:40:00,223.7,223.96,223.55,223.96,5900.0,182.9671,183.1797,182.8444,183.1797,5900.0
2013-02-21 12:50:00,223.89,224.19,223.69,224.11,5400.0,183.1225,183.3679,182.9589,183.3024,5400.0
2013-02-21 13:00:00,224.22,224.42,223.8,223.8,4800.0,183.3924,183.556,183.0489,183.0489,4800.0
2013-02-21 13:10:00,223.75,224.12,223.67,224.08,6700.0,183.008,183.3106,182.9425,183.2779,6700.0
2013-02-21 13:20:00,224.0,224.09,223.79,223.93,1800.0,183.2125,183.2861,183.0407,183.1552,1800.0
2013-02-21 13:30:00,224.08,224.29,224.01,224.24,3700.0,183.2779,183.4497,183.2206,183.4088,3700.0
2013-02-21 13:40:00,224.19,224.35,224.07,224.07,2600.0,183.3679,183.4987,183.2697,183.2697,2600.0
2013-02-21 13:50:00,224.08,224.5,224.0,224.5,3400.0,183.2779,183.6214,183.2125,183.6214,3400.0
2013-02-21 14:00:00,224.42,224.42,223.93,223.93,1300.0,183.556,183.556,183.1552,183.1552,1300.0
2013-02-21 14:10:00,223.94,223.94,223.4,223.4,8300.0,183.1634,183.1634,182.7217,182.7217,8300.0
2013-02-21 14:20:00,223.31,223.31,223.18,223.26,2900.0,182.6481,182.6481,182.5418,182.6072,2900.0
2013-02-21 14:30:00,223.34,223.5,223.27,223.36,7700.0,182.6726,182.8035,182.6154,182.689,7700.0
2013-02-21 14:40:00,223.42,223.43,223.25,223.33,4600.0,182.7381,182.7462,182.599,182.6645,4600.0
2013-02-21 14:50:00,223.48,223.89,223.32,223.89,5000.0,182.7871,183.1225,182.6563,183.1225,5000.0
2013-02-21 15:00:00,223.94,224.35,223.84,224.28,7400.0,183.1634,183.4987,183.0816,183.4415,7400.0
2013-02-21 15:10:00,224.29,224.58,223.97,224.31,11900.0,183.4497,183.6868,183.1879,183.466,11900.0
2013-02-21 15:20:00,224.33,224.73,224.2,224.52,11500.0,183.4824,183.8095,183.376,183.6378,11500.0
2013-02-21 15:30:00,224.75,224.88,224.33,224.39,7500.0,183.8259,183.9322,183.4824,183.5314,7500.0
2013-02-21 15:40:00,224.35,224.35,223.9,223.98,13200.0,183.4987,183.4987,183.1307,183.1961,13200.0
2013-02-21 15:50:00,223.95,224.0,223.53,223.67,23300.0,183.1716,183.2125,182.828,182.9425,23300.0
2013-02-22 09:30:00,224.02,225.72,224.02,225.45,12100.0,183.2288,184.6193,183.2288,184.3984,12100.0
2013-02-22 09:40:00,225.27,225.44,225.06,225.31,1900.0,184.2512,184.3903,184.0794,184.2839,1900.0
2013-02-22 09:50:00,225.43,225.73,224.99,225.56,26000.0,184.3821,184.6274,184.0222,184.4884,26000.0
2013-02-22 10:00:00,225.5,225.91,225.38,225.47,10200.0,184.4393,184.7747,184.3412,184.4148,10200.0
2013-02-22 10:10:00,225.32,225.71,225.18,225.48,10100.0,184.2921,184.6111,184.1776,184.423,10100.0
2013-02-22 10:20:00,225.48,225.53,224.98,225.07,5500.0,184.423,184.4639,184.014,184.0876,5500.0
2013-02-22 10:30:00,224.84,225.1,224.69,224.81,8000.0,183.8995,184.1122,183.7768,183.875,8000.0
2013-02-22 10:40:00,224.68,225.22,224.67,224.8,2700.0,183.7686,184.2103,183.7605,183.8668,2700.0
2013-02-22 10:50:00,225.06,225.21,224.85,225.08,2200.0,184.0794,184.2021,183.9077,184.0958,2200.0
2013-02-22 11:00:00,225.0,225.25,224.9,225.02,4000.0,184.0304,184.2349,183.9486,184.0467,4000.0
2013-02-22 11:10:00,225.09,225.26,224.8,225.26,2300.0,184.104,184.243,183.8668,184.243,2300.0
2013-02-22 11:20:00,225.29,225.37,225.0,225.07,4000.0,184.2676,184.333,184.0304,184.0876,4000.0
2013-02-22 11:30:00,224.99,225.08,224.76,224.98,4400.0,184.0222,184.0958,183.8341,184.014,4400.0
2013-02-22 11:40:00,225.08,225.08,224.68,224.68,3400.0,184.0958,184.0958,183.7686,183.7686,3400.0
2013-02-22 11:50:00,224.85,224.99,224.7,224.95,7000.0,183.9077,184.0222,183.785,183.9895,7000.0
2013-02-22 12:00:00,225.04,225.12,224.92,225.02,6500.0,184.0631,184.1285,183.9649,184.0467,6500.0
2013-02-22 12:10:00,224.95,225.08,224.71,224.77,3200.0,183.9895,184.0958,183.7932,183.8423,3200.0
2013-02-22 12:20:00,224.68,224.93,224.64,224.93,2900.0,183.7686,183.9731,183.7359,183.9731,2900.0
2013-02-22 12:30:00,224.95,225.12,224.84,224.85,6000.0,183.9895,184.1285,183.8995,183.9077,6000.0
2013-02-22 12:40:00,224.95,225.31,224.91,225.13,4700.0,183.9895,184.2839,183.9568,184.1367,4700.0
2013-02-22 12:50:00,225.12,225.28,225.01,225.01,3900.0,184.1285,184.2594,184.0386,184.0386,3900.0
2013-02-22 13:00:00,224.97,225.17,224.97,224.99,3400.0,184.0058,184.1694,184.0058,184.0222,3400.0
2013-02-22 13:10:00,225.04,225.13,224.88,225.13,3200.0,184.0631,184.1367,183.9322,184.1367,3200.0
2013-02-22 13:20:00,225.14,225.15,224.76,224.89,2300.0,184.1449,184.1531,183.8341,183.9404,2300.0
2013-02-22 13:30:00,224.9,225.14,224.79,225.11,4000.0,183.9486,184.1449,183.8586,184.1203,4000.0
2013-02-22 13:40:00,225.17,225.24,225.01,225.19,2400.0,184.1694,184.2267,184.0386,184.1858,2400.0
2013-02-22 13:50:00,225.19,225.19,224.93,224.96,2800.0,184.1858,184.1858,183.9731,183.9977,2800.0
2013-02-22 14:00:00,225.05,225.08,224.92,224.92,3900.0,184.0713,184.0958,183.9649,183.9649,3900.0
2013-02-22 14:10:00,224.85,224.95,224.8,224.8,2300.0,183.9077,183.9895,183.8668,183.8668,2300.0
2013-02-22 14:20:00,224.85,224.95,224.84,224.95,2500.0,183.9077,183.9895,183.8995,183.9895,2500.0
2013-02-22 14:30:00,224.9,224.95,224.74,224.75,3900.0,183.9486,183.9895,183.8177,183.8259,3900.0
2013-02-22 14:40:00,224.8,224.8,224.68,224.72,3700.0,183.8668,183.8668,183.7686,183.8014,3700.0
2013-02-22 14:50:00,224.68,224.99,224.68,224.87,2400.0,183.7686,184.0222,183.7686,183.924,2400.0
2013-02-22 15:00:00,224.86,224.96,224.76,224.79,7600.0,183.9159,183.9977,183.8341,183.8586,7600.0
2013-02-22 15:10:00,224.89,224.93,224.8,224.8,4200.0,183.9404,183.9731,183.8668,183.8668,4200.0
2013-02-22 15:20:00,224.85,224.85,224.56,224.73,4900.0,183.9077,183.9077,183.6705,183.8095,4900.0
2013-02-22 15:30:00,224.73,224.83,224.49,224.54,19200.0,183.8095,183.8913,183.6132,183.6541,19200.0
2013-02-22 15:40:00,224.53,224.58,224.35,224.47,17400.0,183.646,183.6868,183.4987,183.5969,17400.0
2013-02-22 15:50:00,224.5,224.91,224.38,224.86,35700.0,183.6214,183.9568,183.5233,183.9159,35700.0
2013-02-25 09:30:00,225.54,226.07,225.23,225.23,8500.0,184.472,184.9055,184.2185,184.2185,8500.0
2013-02-25 09:40:00,225.05,225.28,224.67,225.21,3300.0,184.0713,184.2594,183.7605,184.2021,3300.0
2013-02-25 09:50:00,225.22,225.96,225.22,225.96,1600.0,184.2103,184.8156,184.2103,184.8156,1600.0
2013-02-25 10:00:00,225.84,226.12,225.41,225.67,4300.0,184.7174,184.9464,184.3657,184.5784,4300.0
2013-02-25 10:10:00,225.49,225.49,225.31,225.43,2500.0,184.4311,184.4311,184.2839,184.3821,2500.0
2013-02-25 10:20:00,225.28,225.34,224.0,224.0,2500.0,184.2594,184.3085,183.2125,183.2125,2500.0
2013-02-25 10:30:00,223.98,224.73,223.98,224.58,4800.0,183.1961,183.8095,183.1961,183.6868,4800.0
2013-02-25 10:40:00,224.65,225.26,224.48,224.83,2600.0,183.7441,184.243,183.6051,183.8913,2600.0
2013-02-25 10:50:00,224.67,225.44,224.54,225.44,10000.0,183.7605,184.3903,183.6541,184.3903,10000.0
2013-02-25 11:00:00,225.25,225.42,224.89,225.42,6300.0,184.2349,184.3739,183.9404,184.3739,6300.0
2013-02-25 11:10:00,225.14,225.14,224.73,224.73,2800.0,184.1449,184.1449,183.8095,183.8095,2800.0
2013-02-25 11:20:00,224.67,225.0,224.66,224.77,700.0,183.7605,184.0304,183.7523,183.8423,700.0
2013-02-25 11:30:00,224.82,224.97,224.23,224.54,3400.0,183.8831,184.0058,183.4006,183.6541,3400.0
2013-02-25 11:40:00,224.36,224.45,224.12,224.12,2500.0,183.5069,183.5805,183.3106,183.3106,2500.0
2013-02-25 11:50:00,224.08,224.1,223.52,223.92,6000.0,183.2779,183.2943,182.8199,183.147,6000.0
2013-02-25 12:00:00,223.92,223.97,223.62,223.86,1900.0,183.147,183.1879,182.9017,183.098,1900.0
2013-02-25 12:10:00,223.78,223.87,223.6,223.6,2200.0,183.0325,183.1061,182.8853,182.8853,2200.0
2013-02-25 12:20:00,223.62,223.9,223.57,223.62,3200.0,182.9017,183.1307,182.8608,182.9017,3200.0
2013-02-25 12:30:00,223.73,224.18,223.55,224.08,7800.0,182.9916,183.3597,182.8444,183.2779,7800.0
2013-02-25 12:40:00,224.21,224.32,223.99,224.13,5200.0,183.3842,183.4742,183.2043,183.3188,5200.0
2013-02-25 12:50:00,224.42,224.68,224.42,224.65,3800.0,183.556,183.7686,183.556,183.7441,3800.0
2013-02-25 13:00:00,224.7,224.9,224.6,224.73,4700.0,183.785,183.9486,183.7032,183.8095,4700.0
2013-02-25 13:10:00,224.7,224.72,224.51,224.51,1600.0,183.785,183.8014,183.6296,183.6296,1600.0
2013-02-25 13:20:00,224.44,224.53,224.13,224.29,4000.0,183.5723,183.646,183.3188,183.4497,4000.0
2013-02-25 13:30:00,224.3,224.4,223.96,224.31,8400.0,183.4578,183.5396,183.1797,183.466,8400.0
2013-02-25 13:40:00,224.38,224.58,224.25,224.52,11400.0,183.5233,183.6868,183.4169,183.6378,11400.0
2013-02-25 13:50:00,224.66,224.69,223.96,223.97,4300.0,183.7523,183.7768,183.1797,183.1879,4300.0
2013-02-25 14:00:00,223.81,223.81,223.47,223.56,6500.0,183.0571,183.0571,182.779,182.8526,6500.0
2013-02-25 14:10:00,223.69,224.02,223.67,223.93,10300.0,182.9589,183.2288,182.9425,183.1552,10300.0
2013-02-25 14:20:00,224.15,224.15,223.64,224.0,9000.0,183.3351,183.3351,182.918,183.2125,9000.0
2013-02-25 14:30:00,223.96,224.43,223.96,224.16,4500.0,183.1797,183.5642,183.1797,183.3433,4500.0
2013-02-25 14:40:00,224.23,224.61,223.88,224.08,6800.0,183.4006,183.7114,183.1143,183.2779,6800.0
2013-02-25 14:50:00,224.28,224.83,224.26,224.45,5400.0,183.4415,183.8913,183.4251,183.5805,5400.0
2013-02-25 15:00:00,224.49,224.53,224.14,224.39,7400.0,183.6132,183.646,183.327,183.5314,7400.0
2013-02-25 15:10:00,224.35,224.35,223.64,223.78,8000.0,183.4987,183.4987,182.918,183.0325,8000.0
2013-02-25 15:20:00,223.72,223.84,223.03,223.05,18800.0,182.9834,183.0816,182.4191,182.4354,18800.0
2013-02-25 15:30:00,223.06,223.41,223.02,223.16,12400.0,182.4436,182.7299,182.4109,182.5254,12400.0
2013-02-25 15:40:00,223.11,223.26,222.54,222.54,21100.0,182.4845,182.6072,182.0183,182.0183,21100.0
2013-02-25 15:50:00,222.49,222.62,221.49,221.53,29500.0,181.9774,182.0837,181.1595,181.1922,29500.0
2013-02-26 09:30:00,222.08,223.85,221.91,223.47,7800.0,181.6421,183.0898,181.503,182.779,7800.0
2013-02-26 09:40:00,223.74,223.95,223.12,223.12,1800.0,182.9998,183.1716,182.4927,182.4927,1800.0
2013-02-26 09:50:00,223.44,223.65,223.18,223.65,1900.0,182.7544,182.9262,182.5418,182.9262,1900.0
2013-02-26 10:00:00,223.87,224.4,223.59,223.92,6300.0,183.1061,183.5396,182.8771,183.147,6300.0
2013-02-26 10:10:00,223.79,223.95,223.5,223.5,3600.0,183.0407,183.1716,182.8035,182.8035,3600.0
2013-02-26 10:20:00,223.21,223.21,222.2,222.67,11600.0,182.5663,182.5663,181.7402,182.1246,11600.0
2013-02-26 10:30:00,222.68,222.68,222.06,222.33,5500.0,182.1328,182.1328,181.6257,181.8465,5500.0
2013-02-26 10:40:00,222.49,222.89,222.33,222.89,5800.0,181.9774,182.3046,181.8465,182.3046,5800.0
2013-02-26 10:50:00,222.9,223.06,222.43,222.43,2100.0,182.3128,182.4436,181.9283,181.9283,2100.0
2013-02-26 11:00:00,222.57,222.57,221.54,221.68,3800.0,182.0428,182.0428,181.2004,181.3149,3800.0
2013-02-26 11:10:00,221.85,222.48,221.6,222.47,2500.0,181.4539,181.9692,181.2495,181.9611,2500.0
2013-02-26 11:20:00,222.45,222.49,221.76,222.01,8500.0,181.9447,181.9774,181.3803,181.5848,8500.0
2013-02-26 11:30:00,221.95,222.56,221.72,221.72,2000.0,181.5357,182.0347,181.3476,181.3476,2000.0
2013-02-26 11:40:00,221.73,221.91,221.07,221.14,6000.0,181.3558,181.503,180.816,180.8732,6000.0
2013-02-26 11:50:00,221.39,221.61,221.11,221.31,3900.0,181.0777,181.2576,180.8487,181.0123,3900.0
2013-02-26 12:00:00,221.45,221.6,221.23,221.45,25200.0,181.1268,181.2495,180.9468,181.1268,25200.0
2013-02-26 12:10:00,221.59,221.74,221.38,221.61,2000.0,181.2413,181.364,181.0695,181.2576,2000.0
2013-02-26 12:20:00,221.23,221.93,221.2,221.73,7700.0,180.9468,181.5194,180.9223,181.3558,7700.0
2013-02-26 12:30:00,221.59,222.01,221.59,221.98,5900.0,181.2413,181.5848,181.2413,181.5603,5900.0
2013-02-26 12:40:00,221.99,222.11,221.77,222.0,3900.0,181.5685,181.6666,181.3885,181.5766,3900.0
2013-02-26 12:50:00,222.0,222.3,221.91,222.12,7800.0,181.5766,181.822,181.503,181.6748,7800.0
2013-02-26 13:00:00,222.11,222.33,221.83,222.07,6600.0,181.6666,181.8465,181.4376,181.6339,6600.0
2013-02-26 13:10:00,221.88,221.97,221.54,221.59,3200.0,181.4785,181.5521,181.2004,181.2413,3200.0
2013-02-26 13:20:00,221.66,222.0,221.31,221.31,5300.0,181.2985,181.5766,181.0123,181.0123,5300.0
2013-02-26 13:30:00,221.46,222.01,221.45,221.7,4000.0,181.135,181.5848,181.1268,181.3313,4000.0
2013-02-26 13:40:00,221.79,222.24,221.59,222.24,4100.0,181.4049,181.7729,181.2413,181.7729,4100.0
2013-02-26 13:50:00,222.19,222.49,222.19,222.2,8400.0,181.732,181.9774,181.732,181.7402,8400.0
2013-02-26 14:00:00,222.4,222.68,222.4,222.59,1800.0,181.9038,182.1328,181.9038,182.0592,1800.0
2013-02-26 14:10:00,222.66,222.77,222.28,222.43,5700.0,182.1165,182.2064,181.8056,181.9283,5700.0
2013-02-26 14:20:00,222.55,222.84,222.4,222.66,2500.0,182.0265,182.2637,181.9038,182.1165,2500.0
2013-02-26 14:30:00,222.77,222.78,222.36,222.76,2700.0,182.2064,182.2146,181.8711,182.1982,2700.0
2013-02-26 14:40:00,222.64,222.69,222.35,222.51,6100.0,182.1001,182.141,181.8629,181.9938,6100.0
2013-02-26 14:50:00,222.61,222.83,222.52,222.65,3200.0,182.0756,182.2555,182.0019,182.1083,3200.0
2013-02-26 15:00:00,222.68,222.9,222.53,222.81,5500.0,182.1328,182.3128,182.0101,182.2391,5500.0
2013-02-26 15:10:00,222.9,222.93,222.63,222.71,3500.0,182.3128,182.3373,182.0919,182.1574,3500.0
2013-02-26 15:20:00,222.8,223.09,222.69,222.72,21800.0,182.231,182.4682,182.141,182.1655,21800.0
2013-02-26 15:30:00,222.79,222.88,222.42,222.57,19700.0,182.2228,182.2964,181.9202,182.0428,19700.0
2013-02-26 15:40:00,222.78,223.39,222.59,223.22,16700.0,182.2146,182.7135,182.0592,182.5745,16700.0
2013-02-26 15:50:00,223.16,223.46,222.96,223.15,16100.0,182.5254,182.7708,182.3618,182.5172,16100.0
2013-02-27 09:30:00,223.24,223.31,222.03,223.31,6600.0,182.5908,182.6481,181.6012,182.6481,6600.0
2013-02-27 09:40:00,223.52,224.73,223.49,224.33,4400.0,182.8199,183.8095,182.7953,183.4824,4400.0
2013-02-27 09:50:00,224.22,224.58,224.11,224.34,4800.0,183.3924,183.6868,183.3024,183.4905,4800.0
2013-02-27 10:00:00,224.52,224.82,224.28,224.71,3800.0,183.6378,183.8831,183.4415,183.7932,3800.0
2013-02-27 10:10:00,224.67,225.11,224.56,225.11,2400.0,183.7605,184.1203,183.6705,184.1203,2400.0
2013-02-27 10:20:00,225.0,225.93,224.93,225.8,3800.0,184.0304,184.791,183.9731,184.6847,3800.0
2013-02-27 10:30:00,225.85,226.51,225.79,226.4,3000.0,184.7256,185.2654,184.6765,185.1755,3000.0
2013-02-27 10:40:00,226.4,226.73,226.13,226.27,6700.0,185.1755,185.4454,184.9546,185.0691,6700.0
2013-02-27 10:50:00,226.13,226.2,225.94,226.12,9700.0,184.9546,185.0119,184.7992,184.9464,9700.0
2013-02-27 11:00:00,226.12,226.54,225.98,226.28,5200.0,184.9464,185.29,184.8319,185.0773,5200.0
2013-02-27 11:10:00,226.56,226.56,226.15,226.51,3600.0,185.3063,185.3063,184.971,185.2654,3600.0
2013-02-27 11:20:00,226.62,226.65,226.26,226.52,4500.0,185.3554,185.3799,185.0609,185.2736,4500.0
2013-02-27 11:30:00,226.56,226.86,226.41,226.69,4300.0,185.3063,185.5517,185.1836,185.4126,4300.0
2013-02-27 11:40:00,226.79,226.95,226.67,226.8,4200.0,185.4944,185.6253,185.3963,185.5026,4200.0
2013-02-27 11:50:00,226.83,227.18,226.78,226.91,3300.0,185.5272,185.8134,185.4863,185.5926,3300.0
2013-02-27 12:00:00,226.84,227.16,226.81,227.07,1800.0,185.5353,185.7971,185.5108,185.7235,1800.0
2013-02-27 12:10:00,227.12,227.13,226.8,227.13,2900.0,185.7643,185.7725,185.5026,185.7725,2900.0
2013-02-27 12:20:00,227.1,227.36,227.0,227.16,4000.0,185.748,185.9606,185.6662,185.7971,4000.0
2013-02-27 12:30:00,227.17,227.39,227.12,227.13,4700.0,185.8052,185.9852,185.7643,185.7725,4700.0
2013-02-27 12:40:00,227.1,227.21,226.77,227.03,3100.0,185.748,185.838,185.4781,185.6907,3100.0
2013-02-27 12:50:00,226.97,226.99,226.83,226.93,2900.0,185.6417,185.658,185.5272,185.6089,2900.0
2013-02-27 13:00:00,227.09,227.09,226.74,226.84,4100.0,185.7398,185.7398,185.4535,185.5353,4100.0
2013-02-27 13:10:00,227.0,227.21,226.92,226.96,2500.0,185.6662,185.838,185.6008,185.6335,2500.0
2013-02-27 13:20:00,226.95,227.03,226.65,226.76,4400.0,185.6253,185.6907,185.3799,185.4699,4400.0
2013-02-27 13:30:00,226.96,227.16,226.8,227.15,2500.0,185.6335,185.7971,185.5026,185.7889,2500.0
2013-02-27 13:40:00,227.24,227.49,227.16,227.37,10200.0,185.8625,186.067,185.7971,185.9688,10200.0
2013-02-27 13:50:00,227.39,227.51,227.17,227.45,5500.0,185.9852,186.0833,185.8052,186.0343,5500.0
2013-02-27 14:00:00,227.44,227.56,227.13,227.26,7800.0,186.0261,186.1242,185.7725,185.8789,7800.0
2013-02-27 14:10:00,227.25,227.8,227.22,227.63,4400.0,185.8707,186.3205,185.8461,186.1815,4400.0
2013-02-27 14:20:00,227.59,227.99,227.57,227.86,4400.0,186.1488,186.4759,186.1324,186.3696,4400.0
2013-02-27 14:30:00,227.87,227.94,227.74,227.93,7800.0,186.3778,186.435,186.2715,186.4269,7800.0
2013-02-27 14:40:00,227.91,228.24,227.78,228.09,6100.0,186.4105,186.6804,186.3042,186.5577,6100.0
2013-02-27 14:50:00,228.18,228.32,227.86,228.32,5300.0,186.6313,186.7458,186.3696,186.7458,5300.0
2013-02-27 15:00:00,228.32,228.32,227.83,227.99,5600.0,186.7458,186.7458,186.3451,186.4759,5600.0
2013-02-27 15:10:00,228.0,228.44,227.96,228.38,5200.0,186.4841,186.844,186.4514,186.7949,5200.0
2013-02-27 15:20:00,228.39,228.57,228.29,228.29,8800.0,186.8031,186.9503,186.7213,186.7213,8800.0
2013-02-27 15:30:00,228.3,228.51,228.2,228.44,6600.0,186.7295,186.9012,186.6477,186.844,6600.0
2013-02-27 15:40:00,228.46,228.54,227.62,227.64,23200.0,186.8604,186.9258,186.1733,186.1897,23200.0
2013-02-27 15:50:00,227.69,227.83,227.45,227.64,23300.0,186.2306,186.3451,186.0343,186.1897,23300.0
2013-02-28 09:30:00,227.67,227.73,226.16,226.83,10400.0,186.2142,186.2633,184.9792,185.5272,10400.0
2013-02-28 09:40:00,226.87,228.05,226.59,227.9,8600.0,185.5599,186.525,185.3309,186.4023,8600.0
2013-02-28 09:50:00,228.03,228.2,227.36,227.51,4800.0,186.5086,186.6477,185.9606,186.0833,4800.0
2013-02-28 10:00:00,227.46,227.66,226.88,226.88,5400.0,186.0424,186.206,185.568,185.568,5400.0
2013-02-28 10:10:00,226.88,227.24,226.74,227.0,8100.0,185.568,185.8625,185.4535,185.6662,8100.0
2013-02-28 10:20:00,226.95,227.11,226.6,226.67,4500.0,185.6253,185.7562,185.339,185.3963,4500.0
2013-02-28 10:30:00,226.61,226.72,226.4,226.4,5200.0,185.3472,185.4372,185.1755,185.1755,5200.0
2013-02-28 10:40:00,226.49,226.49,225.86,225.87,5700.0,185.2491,185.2491,184.7338,184.742,5700.0
2013-02-28 10:50:00,225.91,226.04,225.71,225.99,5500.0,184.7747,184.881,184.6111,184.8401,5500.0
2013-02-28 11:00:00,226.0,226.59,225.88,226.59,9600.0,184.8483,185.3309,184.7501,185.3309,9600.0
2013-02-28 11:10:00,226.58,226.79,226.47,226.75,8300.0,185.3227,185.4944,185.2327,185.4617,8300.0
2013-02-28 11:20:00,226.79,227.03,226.57,226.86,7100.0,185.4944,185.6907,185.3145,185.5517,7100.0
2013-02-28 11:30:00,226.86,226.87,226.19,226.2,3800.0,185.5517,185.5599,185.0037,185.0119,3800.0
2013-02-28 11:40:00,226.34,226.42,226.19,226.22,3800.0,185.1264,185.1918,185.0037,185.0282,3800.0
2013-02-28 11:50:00,226.27,226.35,226.1,226.12,2700.0,185.0691,185.1346,184.9301,184.9464,2700.0
2013-02-28 12:00:00,226.12,226.28,226.04,226.21,3200.0,184.9464,185.0773,184.881,185.02,3200.0
2013-02-28 12:10:00,226.13,226.24,225.98,226.13,2300.0,184.9546,185.0446,184.8319,184.9546,2300.0
2013-02-28 12:20:00,225.99,226.38,225.99,226.3,2700.0,184.8401,185.1591,184.8401,185.0937,2700.0
2013-02-28 12:30:00,226.17,226.67,226.01,226.56,4300.0,184.9873,185.3963,184.8565,185.3063,4300.0
2013-02-28 12:40:00,226.38,226.99,226.38,226.8,2900.0,185.1591,185.658,185.1591,185.5026,2900.0
2013-02-28 12:50:00,226.93,226.94,226.61,226.78,2800.0,185.6089,185.6171,185.3472,185.4863,2800.0
2013-02-28 13:00:00,226.62,226.85,226.62,226.65,3500.0,185.3554,185.5435,185.3554,185.3799,3500.0
2013-02-28 13:10:00,226.82,226.82,226.51,226.63,6800.0,185.519,185.519,185.2654,185.3636,6800.0
2013-02-28 13:20:00,226.62,227.2,226.61,227.16,8100.0,185.3554,185.8298,185.3472,185.7971,8100.0
2013-02-28 13:30:00,227.13,227.26,227.09,227.17,4200.0,185.7725,185.8789,185.7398,185.8052,4200.0
2013-02-28 13:40:00,227.05,227.3,227.05,227.21,2800.0,185.7071,185.9116,185.7071,185.838,2800.0
2013-02-28 13:50:00,227.27,227.27,227.0,227.08,3700.0,185.887,185.887,185.6662,185.7316,3700.0
2013-02-28 14:00:00,227.0,227.11,226.98,227.09,5800.0,185.6662,185.7562,185.6498,185.7398,5800.0
2013-02-28 14:10:00,227.16,227.56,227.16,227.56,5000.0,185.7971,186.1242,185.7971,186.1242,5000.0
2013-02-28 14:20:00,227.75,227.75,227.52,227.52,4100.0,186.2796,186.2796,186.0915,186.0915,4100.0
2013-02-28 14:30:00,227.64,227.76,227.25,227.26,3900.0,186.1897,186.2878,185.8707,185.8789,3900.0
2013-02-28 14:40:00,227.28,227.3,227.01,227.1,3300.0,185.8952,185.9116,185.6744,185.748,3300.0
2013-02-28 14:50:00,227.05,227.28,227.05,227.16,5400.0,185.7071,185.8952,185.7071,185.7971,5400.0
2013-02-28 15:00:00,227.14,227.41,227.09,227.36,8600.0,185.7807,186.0015,185.7398,185.9606,8600.0
2013-02-28 15:10:00,227.41,227.5,226.96,227.02,10600.0,186.0015,186.0752,185.6335,185.6826,10600.0
2013-02-28 15:20:00,227.14,227.39,227.0,227.35,17100.0,185.7807,185.9852,185.6662,185.9525,17100.0
2013-02-28 15:30:00,227.39,227.43,227.04,227.17,17300.0,185.9852,186.0179,185.6989,185.8052,17300.0
2013-02-28 15:40:00,227.21,227.3,226.99,227.1,29700.0,185.838,185.9116,185.658,185.748,29700.0
2013-02-28 15:50:00,227.14,227.17,226.36,226.36,45000.0,185.7807,185.8052,185.1427,185.1427,45000.0
2013-03-01 09:30:00,225.43,226.49,224.22,224.26,11300.0,184.3821,185.2491,183.3924,183.4251,11300.0
2013-03-01 09:40:00,224.04,225.23,223.84,225.07,5700.0,183.2452,184.2185,183.0816,184.0876,5700.0
2013-03-01 09:50:00,225.16,225.97,224.81,224.84,5900.0,184.1612,184.8237,183.875,183.8995,5900.0
2013-03-01 10:00:00,224.93,226.73,224.88,226.44,21800.0,183.9731,185.4454,183.9322,185.2082,21800.0
2013-03-01 10:10:00,226.59,227.11,226.47,227.09,13400.0,185.3309,185.7562,185.2327,185.7398,13400.0
2013-03-01 10:20:00,226.95,227.11,226.76,226.89,8700.0,185.6253,185.7562,185.4699,185.5762,8700.0
2013-03-01 10:30:00,226.95,227.37,226.95,227.26,7100.0,185.6253,185.9688,185.6253,185.8789,7100.0
2013-03-01 10:40:00,227.31,227.61,227.21,227.25,7600.0,185.9198,186.1651,185.838,185.8707,7600.0
2013-03-01 10:50:00,227.21,227.75,227.21,227.75,6300.0,185.838,186.2796,185.838,186.2796,6300.0
2013-03-01 11:00:00,227.8,228.11,227.8,228.02,7800.0,186.3205,186.5741,186.3205,186.5005,7800.0
2013-03-01 11:10:00,227.79,227.83,227.11,227.11,4700.0,186.3123,186.3451,185.7562,185.7562,4700.0
2013-03-01 11:20:00,227.04,227.43,226.98,227.01,5100.0,185.6989,186.0179,185.6498,185.6744,5100.0
2013-03-01 11:30:00,227.08,227.19,226.9,227.0,3600.0,185.7316,185.8216,185.5844,185.6662,3600.0
2013-03-01 11:40:00,226.91,226.92,226.08,226.12,2700.0,185.5926,185.6008,184.9137,184.9464,2700.0
2013-03-01 11:50:00,226.18,226.23,225.96,226.21,3400.0,184.9955,185.0364,184.8156,185.02,3400.0
2013-03-01 12:00:00,226.47,226.98,226.34,226.76,5000.0,185.2327,185.6498,185.1264,185.4699,5000.0
2013-03-01 12:10:00,226.86,227.2,226.81,227.2,4200.0,185.5517,185.8298,185.5108,185.8298,4200.0
2013-03-01 12:20:00,227.15,227.59,227.08,227.3,5100.0,185.7889,186.1488,185.7316,185.9116,5100.0
2013-03-01 12:30:00,227.31,227.58,227.24,227.52,7900.0,185.9198,186.1406,185.8625,186.0915,7900.0
2013-03-01 12:40:00,227.59,227.6,227.3,227.32,2800.0,186.1488,186.1569,185.9116,185.9279,2800.0
2013-03-01 12:50:00,227.3,227.61,227.26,227.35,9700.0,185.9116,186.1651,185.8789,185.9525,9700.0
2013-03-01 13:00:00,227.41,227.49,227.16,227.2,10800.0,186.0015,186.067,185.7971,185.8298,10800.0
2013-03-01 13:10:00,227.2,227.47,227.2,227.35,4300.0,185.8298,186.0506,185.8298,185.9525,4300.0
2013-03-01 13:20:00,227.36,227.52,227.24,227.42,3700.0,185.9606,186.0915,185.8625,186.0097,3700.0
2013-03-01 13:30:00,227.44,227.47,227.27,227.4,8100.0,186.0261,186.0506,185.887,185.9934,8100.0
2013-03-01 13:40:00,227.41,227.43,227.3,227.37,7500.0,186.0015,186.0179,185.9116,185.9688,7500.0
2013-03-01 13:50:00,227.37,227.78,227.24,227.78,9900.0,185.9688,186.3042,185.8625,186.3042,9900.0
2013-03-01 14:00:00,227.66,228.33,227.66,228.33,7300.0,186.206,186.754,186.206,186.754,7300.0
2013-03-01 14:10:00,228.27,228.46,228.26,228.44,8000.0,186.7049,186.8604,186.6968,186.844,8000.0
2013-03-01 14:20:00,228.47,228.47,227.81,227.88,6700.0,186.8685,186.8685,186.3287,186.386,6700.0
2013-03-01 14:30:00,227.9,228.04,227.9,227.92,4700.0,186.4023,186.5168,186.4023,186.4187,4700.0
2013-03-01 14:40:00,227.94,228.18,227.68,227.69,8600.0,186.435,186.6313,186.2224,186.2306,8600.0
2013-03-01 14:50:00,227.5,227.76,227.42,227.72,5100.0,186.0752,186.2878,186.0097,186.2551,5100.0
2013-03-01 15:00:00,227.73,227.88,227.46,227.79,8600.0,186.2633,186.386,186.0424,186.3123,8600.0
2013-03-01 15:10:00,227.68,227.86,227.38,227.38,7700.0,186.2224,186.3696,185.977,185.977,7700.0
2013-03-01 15:20:00,227.3,227.57,227.29,227.49,7800.0,185.9116,186.1324,185.9034,186.067,7800.0
2013-03-01 15:30:00,227.44,227.65,227.38,227.59,10000.0,186.0261,186.1978,185.977,186.1488,10000.0
2013-03-01 15:40:00,227.49,227.7,227.21,227.69,10900.0,186.067,186.2387,185.838,186.2306,10900.0
2013-03-01 15:50:00,227.77,227.86,227.13,227.46,19900.0,186.296,186.3696,185.7725,186.0424,19900.0
2013-03-04 09:30:00,227.11,227.11,225.8,225.84,7500.0,185.7562,185.7562,184.6847,184.7174,7500.0
2013-03-04 09:40:00,225.81,226.73,225.81,226.73,2900.0,184.6929,185.4454,184.6929,185.4454,2900.0
2013-03-04 09:50:00,226.8,227.67,226.59,227.38,4000.0,185.5026,186.2142,185.3309,185.977,4000.0
2013-03-04 10:00:00,227.58,227.58,227.31,227.54,4400.0,186.1406,186.1406,185.9198,186.1079,4400.0
2013-03-04 10:10:00,227.57,227.57,227.02,227.37,5200.0,186.1324,186.1324,185.6826,185.9688,5200.0
2013-03-04 10:20:00,227.41,227.53,227.27,227.45,5100.0,186.0015,186.0997,185.887,186.0343,5100.0
2013-03-04 10:30:00,227.42,227.73,227.38,227.56,8400.0,186.0097,186.2633,185.977,186.1242,8400.0
2013-03-04 10:40:00,227.66,228.17,227.66,228.17,3500.0,186.206,186.6232,186.206,186.6232,3500.0
2013-03-04 10:50:00,228.17,228.3,228.0,228.22,9000.0,186.6232,186.7295,186.4841,186.6641,9000.0
2013-03-04 11:00:00,228.13,228.21,227.73,227.73,5600.0,186.5904,186.6559,186.2633,186.2633,5600.0
2013-03-04 11:10:00,227.73,227.73,226.95,227.49,6100.0,186.2633,186.2633,185.6253,186.067,6100.0
2013-03-04 11:20:00,227.69,227.74,227.45,227.7,2700.0,186.2306,186.2715,186.0343,186.2387,2700.0
2013-03-04 11:30:00,227.71,227.92,227.42,227.47,3700.0,186.2469,186.4187,186.0097,186.0506,3700.0
2013-03-04 11:40:00,227.65,227.65,227.27,227.27,4800.0,186.1978,186.1978,185.887,185.887,4800.0
2013-03-04 11:50:00,227.41,227.53,227.29,227.29,2400.0,186.0015,186.0997,185.9034,185.9034,2400.0
2013-03-04 12:00:00,227.27,227.32,226.5,226.5,5700.0,185.887,185.9279,185.2572,185.2572,5700.0
2013-03-04 12:10:00,226.44,226.61,226.26,226.26,5800.0,185.2082,185.3472,185.0609,185.0609,5800.0
2013-03-04 12:20:00,226.21,226.21,225.74,225.82,5300.0,185.02,185.02,184.6356,184.7011,5300.0
2013-03-04 12:30:00,225.61,225.73,225.49,225.73,3400.0,184.5293,184.6274,184.4311,184.6274,3400.0
2013-03-04 12:40:00,225.7,226.11,225.56,226.11,3200.0,184.6029,184.9383,184.4884,184.9383,3200.0
2013-03-04 12:50:00,226.19,226.55,226.15,226.55,5500.0,185.0037,185.2981,184.971,185.2981,5500.0
2013-03-04 13:00:00,226.59,226.73,226.31,226.42,6100.0,185.3309,185.4454,185.1018,185.1918,6100.0
2013-03-04 13:10:00,226.27,226.43,226.2,226.38,2300.0,185.0691,185.2,185.0119,185.1591,2300.0
2013-03-04 13:20:00,226.66,227.44,226.66,227.41,3500.0,185.3881,186.0261,185.3881,186.0015,3500.0
2013-03-04 13:30:00,227.44,227.48,227.23,227.3,2600.0,186.0261,186.0588,185.8543,185.9116,2600.0
2013-03-04 13:40:00,227.38,227.65,227.33,227.56,3000.0,185.977,186.1978,185.9361,186.1242,3000.0
2013-03-04 13:50:00,227.55,227.96,227.53,227.83,6800.0,186.116,186.4514,186.0997,186.3451,6800.0
2013-03-04 14:00:00,227.94,227.94,227.66,227.71,4700.0,186.435,186.435,186.206,186.2469,4700.0
2013-03-04 14:10:00,227.71,227.71,227.52,227.59,2900.0,186.2469,186.2469,186.0915,186.1488,2900.0
2013-03-04 14:20:00,227.67,228.15,227.58,228.07,6800.0,186.2142,186.6068,186.1406,186.5414,6800.0
2013-03-04 14:30:00,228.12,228.23,228.0,228.23,10600.0,186.5823,186.6722,186.4841,186.6722,10600.0
2013-03-04 14:40:00,228.22,228.51,228.19,228.48,4500.0,186.6641,186.9012,186.6395,186.8767,4500.0
2013-03-04 14:50:00,228.52,228.99,228.51,228.9,6400.0,186.9094,187.2938,186.9012,187.2202,6400.0
2013-03-04 15:00:00,228.99,229.19,228.79,229.15,18400.0,187.2938,187.4574,187.1303,187.4247,18400.0
2013-03-04 15:10:00,229.16,229.16,228.7,228.74,7400.0,187.4329,187.4329,187.0566,187.0894,7400.0
2013-03-04 15:20:00,228.8,229.28,228.8,229.05,8400.0,187.1384,187.531,187.1384,187.3429,8400.0
2013-03-04 15:30:00,229.04,229.11,228.86,228.94,7600.0,187.3347,187.392,187.1875,187.2529,7600.0
2013-03-04 15:40:00,228.98,229.33,228.92,229.28,15200.0,187.2857,187.5719,187.2366,187.531,15200.0
2013-03-04 15:50:00,229.25,229.47,229.09,229.42,15100.0,187.5065,187.6864,187.3756,187.6455,15100.0
2013-03-05 09:30:00,230.23,232.48,229.77,232.48,18100.0,188.3081,190.1484,187.9318,190.1484,18100.0
2013-03-05 09:40:00,232.48,233.82,231.87,232.08,22800.0,190.1484,191.2444,189.6494,189.8212,22800.0
2013-03-05 09:50:00,231.88,233.23,231.43,231.89,18700.0,189.6576,190.7618,189.2896,189.6658,18700.0
2013-03-05 10:00:00,232.18,232.27,230.87,230.87,13800.0,189.903,189.9766,188.8315,188.8315,13800.0
2013-03-05 10:10:00,230.87,231.1,230.56,230.67,9600.0,188.8315,189.0196,188.578,188.6679,9600.0
2013-03-05 10:20:00,230.72,231.32,230.68,231.32,4500.0,188.7088,189.1996,188.6761,189.1996,4500.0
2013-03-05 10:30:00,231.14,231.56,230.99,231.36,2300.0,189.0524,189.3959,188.9297,189.2323,2300.0
2013-03-05 10:40:00,231.44,232.3,231.44,232.13,3900.0,189.2977,190.0011,189.2977,189.8621,3900.0
2013-03-05 10:50:00,232.17,232.32,231.81,231.98,5000.0,189.8948,190.0175,189.6004,189.7394,5000.0
2013-03-05 11:00:00,231.66,231.7,231.26,231.59,4300.0,189.4777,189.5104,189.1505,189.4204,4300.0
2013-03-05 11:10:00,231.74,232.13,231.74,232.04,2100.0,189.5431,189.8621,189.5431,189.7885,2100.0
2013-03-05 11:20:00,232.1,232.25,231.9,231.9,2700.0,189.8376,189.9602,189.674,189.674,2700.0
2013-03-05 11:30:00,231.87,232.33,231.81,231.98,6000.0,189.6494,190.0257,189.6004,189.7394,6000.0
2013-03-05 11:40:00,232.04,232.24,231.86,232.19,3400.0,189.7885,189.9521,189.6413,189.9112,3400.0
2013-03-05 11:50:00,232.31,232.31,231.85,232.06,3300.0,190.0093,190.0093,189.6331,189.8048,3300.0
2013-03-05 12:00:00,232.02,232.14,231.94,232.1,7200.0,189.7721,189.8703,189.7067,189.8376,7200.0
2013-03-05 12:10:00,232.34,232.83,232.34,232.79,6900.0,190.0339,190.4346,190.0339,190.4019,6900.0
2013-03-05 12:20:00,232.79,232.82,232.56,232.65,3000.0,190.4019,190.4265,190.2138,190.2874,3000.0
2013-03-05 12:30:00,232.54,232.82,232.54,232.75,2100.0,190.1974,190.4265,190.1974,190.3692,2100.0
2013-03-05 12:40:00,232.75,232.86,232.58,232.66,2300.0,190.3692,190.4592,190.2302,190.2956,2300.0
2013-03-05 12:50:00,232.83,232.94,232.71,232.71,1600.0,190.4346,190.5246,190.3365,190.3365,1600.0
2013-03-05 13:00:00,232.67,232.82,232.56,232.79,4300.0,190.3038,190.4265,190.2138,190.4019,4300.0
2013-03-05 13:10:00,232.72,232.83,232.64,232.7,3100.0,190.3447,190.4346,190.2792,190.3283,3100.0
2013-03-05 13:20:00,232.77,232.91,232.68,232.72,3100.0,190.3856,190.5001,190.3119,190.3447,3100.0
2013-03-05 13:30:00,232.7,233.04,232.7,232.8,3500.0,190.3283,190.6064,190.3283,190.4101,3500.0
2013-03-05 13:40:00,232.75,232.78,232.15,232.23,6000.0,190.3692,190.3937,189.8784,189.9439,6000.0
2013-03-05 13:50:00,232.17,232.25,231.83,232.0,5800.0,189.8948,189.9602,189.6167,189.7558,5800.0
2013-03-05 14:00:00,232.04,232.43,232.04,232.25,2300.0,189.7885,190.1075,189.7885,189.9602,2300.0
2013-03-05 14:10:00,232.24,232.6,232.09,232.6,4800.0,189.9521,190.2465,189.8294,190.2465,4800.0
2013-03-05 14:20:00,232.61,232.77,232.37,232.37,4100.0,190.2547,190.3856,190.0584,190.0584,4100.0
2013-03-05 14:30:00,232.38,232.55,232.22,232.39,4600.0,190.0666,190.2056,189.9357,190.0747,4600.0
2013-03-05 14:40:00,232.43,232.61,232.21,232.43,4400.0,190.1075,190.2547,189.9275,190.1075,4400.0
2013-03-05 14:50:00,232.32,232.59,232.2,232.53,2800.0,190.0175,190.2383,189.9193,190.1893,2800.0
2013-03-05 15:00:00,232.54,232.67,232.17,232.62,7400.0,190.1974,190.3038,189.8948,190.2629,7400.0
2013-03-05 15:10:00,232.62,232.62,232.3,232.43,10100.0,190.2629,190.2629,190.0011,190.1075,10100.0
2013-03-05 15:20:00,232.33,232.33,232.03,232.09,4100.0,190.0257,190.0257,189.7803,189.8294,4100.0
2013-03-05 15:30:00,232.16,232.19,231.62,231.8,16600.0,189.8866,189.9112,189.445,189.5922,16600.0
2013-03-05 15:40:00,231.81,232.04,231.42,231.46,11500.0,189.6004,189.7885,189.2814,189.3141,11500.0
2013-03-05 15:50:00,231.4,231.78,231.31,231.74,20200.0,189.265,189.5758,189.1914,189.5431,20200.0
2013-03-06 09:30:00,232.49,233.27,232.27,232.47,7600.0,190.1565,190.7945,189.9766,190.1402,7600.0
2013-03-06 09:40:00,232.45,233.27,232.19,233.27,7600.0,190.1238,190.7945,189.9112,190.7945,7600.0
2013-03-06 09:50:00,233.53,233.89,233.34,233.75,3400.0,191.0072,191.3016,190.8518,191.1871,3400.0
2013-03-06 10:00:00,233.76,233.79,233.31,233.61,4900.0,191.1953,191.2198,190.8272,191.0726,4900.0
2013-03-06 10:10:00,233.63,233.95,233.59,233.77,6300.0,191.089,191.3507,191.0562,191.2035,6300.0
2013-03-06 10:20:00,233.49,233.79,233.35,233.79,2800.0,190.9745,191.2198,190.8599,191.2198,2800.0
2013-03-06 10:30:00,233.54,233.58,233.14,233.24,2700.0,191.0153,191.0481,190.6882,190.77,2700.0
2013-03-06 10:40:00,233.17,233.39,232.98,232.98,2100.0,190.7127,190.8927,190.5573,190.5573,2100.0
2013-03-06 10:50:00,232.98,233.12,232.72,232.74,2100.0,190.5573,190.6718,190.3447,190.361,2100.0
2013-03-06 11:00:00,232.74,232.87,232.37,232.4,2500.0,190.361,190.4673,190.0584,190.0829,2500.0
2013-03-06 11:10:00,232.36,232.5,232.17,232.49,4500.0,190.0502,190.1647,189.8948,190.1565,4500.0
2013-03-06 11:20:00,232.4,232.47,231.58,231.58,9300.0,190.0829,190.1402,189.4122,189.4122,9300.0
2013-03-06 11:30:00,231.69,232.1,231.6,232.03,9200.0,189.5022,189.8376,189.4286,189.7803,9200.0
2013-03-06 11:40:00,232.11,232.12,231.71,231.71,8700.0,189.8457,189.8539,189.5186,189.5186,8700.0
2013-03-06 11:50:00,231.69,231.69,231.13,231.59,7100.0,189.5022,189.5022,189.0442,189.4204,7100.0
2013-03-06 12:00:00,231.5,231.54,231.21,231.4,1900.0,189.3468,189.3795,189.1096,189.265,1900.0
2013-03-06 12:10:00,231.34,231.43,231.07,231.18,8000.0,189.2159,189.2896,188.9951,189.0851,8000.0
2013-03-06 12:20:00,231.07,231.07,230.73,230.93,10600.0,188.9951,188.9951,188.717,188.8806,10600.0
2013-03-06 12:30:00,230.99,231.1,230.64,230.91,5600.0,188.9297,189.0196,188.6434,188.8642,5600.0
2013-03-06 12:40:00,230.71,231.01,230.58,230.83,5200.0,188.7007,188.946,188.5943,188.7988,5200.0
2013-03-06 12:50:00,230.87,230.96,230.26,230.26,7600.0,188.8315,188.9051,188.3326,188.3326,7600.0
2013-03-06 13:00:00,230.24,231.04,230.24,230.75,7400.0,188.3162,188.9706,188.3162,188.7334,7400.0
2013-03-06 13:10:00,230.75,230.99,230.54,230.99,3500.0,188.7334,188.9297,188.5616,188.9297,3500.0
2013-03-06 13:20:00,231.01,231.01,230.43,230.47,3100.0,188.946,188.946,188.4716,188.5044,3100.0
2013-03-06 13:30:00,230.46,230.71,230.46,230.67,4300.0,188.4962,188.7007,188.4962,188.6679,4300.0
2013-03-06 13:40:00,230.68,230.73,230.5,230.5,4200.0,188.6761,188.717,188.5289,188.5289,4200.0
2013-03-06 13:50:00,230.5,230.5,230.27,230.29,10700.0,188.5289,188.5289,188.3408,188.3571,10700.0
2013-03-06 14:00:00,230.33,230.5,230.31,230.41,5000.0,188.3898,188.5289,188.3735,188.4553,5000.0
2013-03-06 14:10:00,230.41,230.53,229.87,230.53,7400.0,188.4553,188.5534,188.0136,188.5534,7400.0
2013-03-06 14:20:00,230.62,230.77,230.61,230.73,6200.0,188.627,188.7497,188.6189,188.717,6200.0
2013-03-06 14:30:00,230.78,231.04,230.7,230.86,9100.0,188.7579,188.9706,188.6925,188.8233,9100.0
2013-03-06 14:40:00,230.79,230.8,230.43,230.59,22200.0,188.7661,188.7743,188.4716,188.6025,22200.0
2013-03-06 14:50:00,230.62,230.69,230.37,230.47,19200.0,188.627,188.6843,188.4226,188.5044,19200.0
2013-03-06 15:00:00,230.48,230.7,230.32,230.32,16300.0,188.5125,188.6925,188.3817,188.3817,16300.0
2013-03-06 15:10:00,230.29,230.63,230.01,230.63,18200.0,188.3571,188.6352,188.1281,188.6352,18200.0
2013-03-06 15:20:00,230.59,230.8,230.44,230.56,21200.0,188.6025,188.7743,188.4798,188.578,21200.0
2013-03-06 15:30:00,230.55,230.61,230.23,230.28,18600.0,188.5698,188.6189,188.3081,188.349,18600.0
2013-03-06 15:40:00,230.28,230.73,230.12,230.36,23400.0,188.349,188.717,188.2181,188.4144,23400.0
2013-03-06 15:50:00,230.33,230.98,230.3,230.64,39400.0,188.3898,188.9215,188.3653,188.6434,39400.0
2013-03-07 09:30:00,231.26,231.39,230.57,230.81,2300.0,189.1505,189.2568,188.5861,188.7824,2300.0
2013-03-07 09:40:00,231.23,231.23,230.31,230.72,5100.0,189.126,189.126,188.3735,188.7088,5100.0
2013-03-07 09:50:00,230.71,231.33,230.67,230.96,9300.0,188.7007,189.2078,188.6679,188.9051,9300.0
2013-03-07 10:00:00,231.07,231.42,230.56,230.68,9600.0,188.9951,189.2814,188.578,188.6761,9600.0
2013-03-07 10:10:00,230.9,231.67,230.8,231.46,2200.0,188.8561,189.4859,188.7743,189.3141,2200.0
2013-03-07 10:20:00,231.21,231.21,230.71,231.17,3300.0,189.1096,189.1096,188.7007,189.0769,3300.0
2013-03-07 10:30:00,231.2,231.2,231.04,231.16,2400.0,189.1014,189.1014,188.9706,189.0687,2400.0
2013-03-07 10:40:00,231.14,231.18,230.74,230.74,3400.0,189.0524,189.0851,188.7252,188.7252,3400.0
2013-03-07 10:50:00,231.02,231.02,230.31,230.38,3000.0,188.9542,188.9542,188.3735,188.4307,3000.0
2013-03-07 11:00:00,230.6,231.15,230.56,231.0,5700.0,188.6107,189.0605,188.578,188.9378,5700.0
2013-03-07 11:10:00,231.0,231.06,230.87,230.93,6100.0,188.9378,188.9869,188.8315,188.8806,6100.0
2013-03-07 11:20:00,230.81,231.1,230.7,231.1,8800.0,188.7824,189.0196,188.6925,189.0196,8800.0
2013-03-07 11:30:00,231.1,231.18,230.99,231.07,8500.0,189.0196,189.0851,188.9297,188.9951,8500.0
2013-03-07 11:40:00,231.0,231.25,231.0,231.25,2600.0,188.9378,189.1423,188.9378,189.1423,2600.0
2013-03-07 11:50:00,231.19,231.52,231.11,231.26,10800.0,189.0933,189.3632,189.0278,189.1505,10800.0
2013-03-07 12:00:00,231.29,231.29,231.19,231.22,3300.0,189.175,189.175,189.0933,189.1178,3300.0
2013-03-07 12:10:00,231.32,231.33,231.18,231.25,3100.0,189.1996,189.2078,189.0851,189.1423,3100.0
2013-03-07 12:20:00,231.31,231.41,231.23,231.41,4200.0,189.1914,189.2732,189.126,189.2732,4200.0
2013-03-07 12:30:00,231.38,231.5,231.32,231.39,13900.0,189.2487,189.3468,189.1996,189.2568,13900.0
2013-03-07 12:40:00,231.31,231.31,231.15,231.18,3800.0,189.1914,189.1914,189.0605,189.0851,3800.0
2013-03-07 12:50:00,231.33,231.35,231.18,231.3,2800.0,189.2078,189.2241,189.0851,189.1832,2800.0
2013-03-07 13:00:00,231.22,231.22,230.76,230.76,2700.0,189.1178,189.1178,188.7415,188.7415,2700.0
2013-03-07 13:10:00,230.81,231.38,230.81,231.07,4900.0,188.7824,189.2487,188.7824,188.9951,4900.0
2013-03-07 13:20:00,231.02,231.07,230.82,230.99,2700.0,188.9542,188.9951,188.7906,188.9297,2700.0
2013-03-07 13:30:00,231.0,231.02,230.57,230.72,2400.0,188.9378,188.9542,188.5861,188.7088,2400.0
2013-03-07 13:40:00,230.79,230.83,230.62,230.74,3500.0,188.7661,188.7988,188.627,188.7252,3500.0
2013-03-07 13:50:00,230.72,230.9,230.63,230.67,5000.0,188.7088,188.8561,188.6352,188.6679,5000.0
2013-03-07 14:00:00,230.8,230.82,230.56,230.58,2800.0,188.7743,188.7906,188.578,188.5943,2800.0
2013-03-07 14:10:00,230.59,230.65,230.38,230.65,4500.0,188.6025,188.6516,188.4307,188.6516,4500.0
2013-03-07 14:20:00,230.65,230.87,230.45,230.83,4400.0,188.6516,188.8315,188.488,188.7988,4400.0
2013-03-07 14:30:00,230.75,230.89,230.58,230.59,3000.0,188.7334,188.8479,188.5943,188.6025,3000.0
2013-03-07 14:40:00,230.61,230.61,230.44,230.61,3200.0,188.6189,188.6189,188.4798,188.6189,3200.0
2013-03-07 14:50:00,230.72,230.74,230.58,230.58,3600.0,188.7088,188.7252,188.5943,188.5943,3600.0
2013-03-07 15:00:00,230.57,230.77,230.52,230.56,5700.0,188.5861,188.7497,188.5453,188.578,5700.0
2013-03-07 15:10:00,230.48,230.66,230.44,230.56,5500.0,188.5125,188.6598,188.4798,188.578,5500.0
2013-03-07 15:20:00,230.56,230.56,230.19,230.54,7800.0,188.578,188.578,188.2753,188.5616,7800.0
2013-03-07 15:30:00,230.59,230.7,230.5,230.57,5200.0,188.6025,188.6925,188.5289,188.5861,5200.0
2013-03-07 15:40:00,230.56,230.58,230.05,230.15,18100.0,188.578,188.5943,188.1608,188.2426,18100.0
2013-03-07 15:50:00,230.11,230.31,230.11,230.23,14800.0,188.2099,188.3735,188.2099,188.3081,14800.0
2013-03-08 09:30:00,231.52,231.78,231.14,231.14,4500.0,189.3632,189.5758,189.0524,189.0524,4500.0
2013-03-08 09:40:00,231.18,231.57,230.6,230.61,5600.0,189.0851,189.4041,188.6107,188.6189,5600.0
2013-03-08 09:50:00,230.71,231.49,230.71,231.46,4800.0,188.7007,189.3386,188.7007,189.3141,4800.0
2013-03-08 10:00:00,231.48,231.48,230.85,231.19,6100.0,189.3304,189.3304,188.8152,189.0933,6100.0
2013-03-08 10:10:00,231.1,231.1,230.51,230.56,3800.0,189.0196,189.0196,188.5371,188.578,3800.0
2013-03-08 10:20:00,230.58,230.87,230.5,230.87,2800.0,188.5943,188.8315,188.5289,188.8315,2800.0
2013-03-08 10:30:00,230.86,231.16,230.75,231.04,3500.0,188.8233,189.0687,188.7334,188.9706,3500.0
2013-03-08 10:40:00,231.16,231.66,231.15,231.22,3800.0,189.0687,189.4777,189.0605,189.1178,3800.0
2013-03-08 10:50:00,231.24,231.39,231.18,231.32,12900.0,189.1341,189.2568,189.0851,189.1996,12900.0
2013-03-08 11:00:00,231.23,231.55,231.16,231.45,8100.0,189.126,189.3877,189.0687,189.3059,8100.0
2013-03-08 11:10:00,231.45,231.57,231.37,231.47,3300.0,189.3059,189.4041,189.2405,189.3223,3300.0
2013-03-08 11:20:00,231.36,231.39,231.19,231.39,2300.0,189.2323,189.2568,189.0933,189.2568,2300.0
2013-03-08 11:30:00,231.6,231.66,231.28,231.36,3600.0,189.4286,189.4777,189.1669,189.2323,3600.0
2013-03-08 11:40:00,231.31,231.34,231.2,231.2,4400.0,189.1914,189.2159,189.1014,189.1014,4400.0
2013-03-08 11:50:00,231.4,231.46,230.95,230.99,2800.0,189.265,189.3141,188.897,188.9297,2800.0
2013-03-08 12:00:00,231.33,231.33,231.17,231.25,3600.0,189.2078,189.2078,189.0769,189.1423,3600.0
2013-03-08 12:10:00,231.16,231.23,231.15,231.23,500.0,189.0687,189.126,189.0605,189.126,500.0
2013-03-08 12:20:00,231.24,231.32,231.07,231.07,3400.0,189.1341,189.1996,188.9951,188.9951,3400.0
2013-03-08 12:30:00,231.05,231.05,230.77,230.77,3200.0,188.9787,188.9787,188.7497,188.7497,3200.0
2013-03-08 12:40:00,230.81,230.9,230.71,230.78,4600.0,188.7824,188.8561,188.7007,188.7579,4600.0
2013-03-08 12:50:00,230.86,231.17,230.86,231.17,3500.0,188.8233,189.0769,188.8233,189.0769,3500.0
2013-03-08 13:00:00,231.26,231.34,231.2,231.34,3600.0,189.1505,189.2159,189.1014,189.2159,3600.0
2013-03-08 13:10:00,231.27,231.32,231.08,231.11,6700.0,189.1587,189.1996,189.0033,189.0278,6700.0
2013-03-08 13:20:00,231.2,231.39,231.2,231.36,1200.0,189.1014,189.2568,189.1014,189.2323,1200.0
2013-03-08 13:30:00,231.34,231.4,231.18,231.29,3900.0,189.2159,189.265,189.0851,189.175,3900.0
2013-03-08 13:40:00,231.33,231.33,231.18,231.19,3700.0,189.2078,189.2078,189.0851,189.0933,3700.0
2013-03-08 13:50:00,231.2,231.27,231.08,231.11,6700.0,189.1014,189.1587,189.0033,189.0278,6700.0
2013-03-08 14:00:00,231.23,231.25,231.08,231.09,5200.0,189.126,189.1423,189.0033,189.0115,5200.0
2013-03-08 14:10:00,231.09,231.28,231.08,231.24,4800.0,189.0115,189.1669,189.0033,189.1341,4800.0
2013-03-08 14:20:00,231.3,231.51,231.22,231.47,4100.0,189.1832,189.355,189.1178,189.3223,4100.0
2013-03-08 14:30:00,231.4,231.52,231.34,231.35,5200.0,189.265,189.3632,189.2159,189.2241,5200.0
2013-03-08 14:40:00,231.38,231.4,231.22,231.27,2900.0,189.2487,189.265,189.1178,189.1587,2900.0
2013-03-08 14:50:00,231.21,231.5,231.21,231.4,4600.0,189.1096,189.3468,189.1096,189.265,4600.0
2013-03-08 15:00:00,231.38,231.52,231.28,231.52,7900.0,189.2487,189.3632,189.1669,189.3632,7900.0
2013-03-08 15:10:00,231.44,231.61,231.44,231.54,4100.0,189.2977,189.4368,189.2977,189.3795,4100.0
2013-03-08 15:20:00,231.59,231.59,231.39,231.4,7100.0,189.4204,189.4204,189.2568,189.265,7100.0
2013-03-08 15:30:00,231.43,231.44,231.29,231.29,10100.0,189.2896,189.2977,189.175,189.175,10100.0
2013-03-08 15:40:00,231.28,231.44,231.19,231.25,19000.0,189.1669,189.2977,189.0933,189.1423,19000.0
2013-03-08 15:50:00,231.28,231.32,230.95,231.03,34500.0,189.1669,189.1996,188.897,188.9624,34500.0
2013-03-11 09:30:00,230.74,230.74,229.81,230.11,4600.0,188.7252,188.7252,187.9645,188.2099,4600.0
2013-03-11 09:40:00,230.45,231.0,230.43,230.99,2700.0,188.488,188.9378,188.4716,188.9297,2700.0
2013-03-11 09:50:00,231.36,231.86,230.97,230.97,4100.0,189.2323,189.6413,188.9133,188.9133,4100.0
2013-03-11 10:00:00,231.27,231.3,230.8,231.3,3700.0,189.1587,189.1832,188.7743,189.1832,3700.0
2013-03-11 10:10:00,231.12,231.48,230.75,231.1,2700.0,189.036,189.3304,188.7334,189.0196,2700.0
2013-03-11 10:20:00,231.09,231.34,231.09,231.23,900.0,189.0115,189.2159,189.0115,189.126,900.0
2013-03-11 10:30:00,231.15,231.69,231.15,231.69,4100.0,189.0605,189.5022,189.0605,189.5022,4100.0
2013-03-11 10:40:00,231.69,231.98,231.64,231.98,5400.0,189.5022,189.7394,189.4613,189.7394,5400.0
2013-03-11 10:50:00,231.99,231.99,231.3,231.96,7600.0,189.7476,189.7476,189.1832,189.723,7600.0
2013-03-11 11:00:00,231.87,232.2,231.87,232.18,6000.0,189.6494,189.9193,189.6494,189.903,6000.0
2013-03-11 11:10:00,232.18,232.45,232.03,232.11,4100.0,189.903,190.1238,189.7803,189.8457,4100.0
2013-03-11 11:20:00,232.09,232.15,231.95,232.09,1900.0,189.8294,189.8784,189.7149,189.8294,1900.0
2013-03-11 11:30:00,231.96,232.16,231.93,232.1,3900.0,189.723,189.8866,189.6985,189.8376,3900.0
2013-03-11 11:40:00,232.06,232.15,231.73,231.81,4400.0,189.8048,189.8784,189.5349,189.6004,4400.0
2013-03-11 11:50:00,231.73,231.87,231.7,231.79,3600.0,189.5349,189.6494,189.5104,189.584,3600.0
2013-03-11 12:00:00,231.82,231.84,231.63,231.75,4000.0,189.6085,189.6249,189.4531,189.5513,4000.0
2013-03-11 12:10:00,231.69,231.79,231.46,231.65,8100.0,189.5022,189.584,189.3141,189.4695,8100.0
2013-03-11 12:20:00,231.56,231.73,231.56,231.67,3200.0,189.3959,189.5349,189.3959,189.4859,3200.0
2013-03-11 12:30:00,231.61,231.71,231.33,231.33,6600.0,189.4368,189.5186,189.2078,189.2078,6600.0
2013-03-11 12:40:00,231.23,231.48,231.23,231.48,3500.0,189.126,189.3304,189.126,189.3304,3500.0
2013-03-11 12:50:00,231.47,231.56,231.39,231.51,5400.0,189.3223,189.3959,189.2568,189.355,5400.0
2013-03-11 13:00:00,231.5,231.61,231.34,231.34,5800.0,189.3468,189.4368,189.2159,189.2159,5800.0
2013-03-11 13:10:00,231.44,231.59,231.39,231.44,5200.0,189.2977,189.4204,189.2568,189.2977,5200.0
2013-03-11 13:20:00,231.51,231.65,231.46,231.57,5900.0,189.355,189.4695,189.3141,189.4041,5900.0
2013-03-11 13:30:00,231.57,231.73,231.53,231.7,29900.0,189.4041,189.5349,189.3713,189.5104,29900.0
2013-03-11 13:40:00,231.74,231.75,231.52,231.62,29500.0,189.5431,189.5513,189.3632,189.445,29500.0
2013-03-11 13:50:00,231.59,231.62,231.4,231.45,5500.0,189.4204,189.445,189.265,189.3059,5500.0
2013-03-11 14:00:00,231.48,231.5,231.28,231.39,6100.0,189.3304,189.3468,189.1669,189.2568,6100.0
2013-03-11 14:10:00,231.38,231.41,231.02,231.03,4000.0,189.2487,189.2732,188.9542,188.9624,4000.0
2013-03-11 14:20:00,231.09,231.21,231.02,231.16,6700.0,189.0115,189.1096,188.9542,189.0687,6700.0
2013-03-11 14:30:00,231.21,231.21,231.0,231.05,6400.0,189.1096,189.1096,188.9378,188.9787,6400.0
2013-03-11 14:40:00,231.04,231.28,230.96,230.96,10200.0,188.9706,189.1669,188.9051,188.9051,10200.0
2013-03-11 14:50:00,230.89,231.11,230.8,231.1,9000.0,188.8479,189.0278,188.7743,189.0196,9000.0
2013-03-11 15:00:00,231.05,231.2,230.99,231.18,5800.0,188.9787,189.1014,188.9297,189.0851,5800.0
2013-03-11 15:10:00,231.2,231.2,230.86,230.99,9000.0,189.1014,189.1014,188.8233,188.9297,9000.0
2013-03-11 15:20:00,231.03,231.12,230.85,230.91,7300.0,188.9624,189.036,188.8152,188.8642,7300.0
2013-03-11 15:30:00,230.94,231.3,230.93,230.95,15000.0,188.8888,189.1832,188.8806,188.897,15000.0
2013-03-11 15:40:00,230.92,230.95,230.4,230.46,33600.0,188.8724,188.897,188.4471,188.4962,33600.0
2013-03-11 15:50:00,230.46,230.63,230.45,230.57,48200.0,188.4962,188.6352,188.488,188.5861,48200.0
2013-03-12 09:30:00,226.0,226.0,220.97,222.39,72500.0,184.8483,184.8483,180.7342,181.8956,72500.0
2013-03-12 09:40:00,222.53,225.19,222.16,225.19,46600.0,182.0101,184.1858,181.7075,184.1858,46600.0
2013-03-12 09:50:00,225.09,225.92,225.08,225.55,31900.0,184.104,184.7829,184.0958,184.4802,31900.0
2013-03-12 10:00:00,225.66,225.8,224.61,225.15,29300.0,184.5702,184.6847,183.7114,184.1531,29300.0
2013-03-12 10:10:00,225.01,225.44,225.01,225.17,12900.0,184.0386,184.3903,184.0386,184.1694,12900.0
2013-03-12 10:20:00,225.17,225.77,224.98,225.33,19500.0,184.1694,184.6602,184.014,184.3003,19500.0
2013-03-12 10:30:00,225.31,225.5,224.66,224.7,16100.0,184.2839,184.4393,183.7523,183.785,16100.0
2013-03-12 10:40:00,224.71,224.95,224.56,224.93,13600.0,183.7932,183.9895,183.6705,183.9731,13600.0
2013-03-12 10:50:00,224.96,225.02,224.67,224.75,8500.0,183.9977,184.0467,183.7605,183.8259,8500.0
2013-03-12 11:00:00,224.79,224.9,224.41,224.59,26900.0,183.8586,183.9486,183.5478,183.695,26900.0
2013-03-12 11:10:00,224.43,224.43,223.72,223.72,15800.0,183.5642,183.5642,182.9834,182.9834,15800.0
2013-03-12 11:20:00,223.84,224.06,223.37,223.74,10500.0,183.0816,183.2615,182.6972,182.9998,10500.0
2013-03-12 11:30:00,223.77,224.56,223.76,224.41,20500.0,183.0243,183.6705,183.0162,183.5478,20500.0
2013-03-12 11:40:00,224.49,224.7,224.0,224.21,13100.0,183.6132,183.785,183.2125,183.3842,13100.0
2013-03-12 11:50:00,224.27,224.83,224.27,224.75,10100.0,183.4333,183.8913,183.4333,183.8259,10100.0
2013-03-12 12:00:00,224.82,225.54,224.81,225.54,5200.0,183.8831,184.472,183.875,184.472,5200.0
2013-03-12 12:10:00,225.5,225.5,224.99,225.08,7800.0,184.4393,184.4393,184.0222,184.0958,7800.0
2013-03-12 12:20:00,225.1,225.29,224.87,224.94,9700.0,184.1122,184.2676,183.924,183.9813,9700.0
2013-03-12 12:30:00,224.99,225.84,224.99,225.51,11200.0,184.0222,184.7174,184.0222,184.4475,11200.0
2013-03-12 12:40:00,225.49,225.56,225.29,225.5,5100.0,184.4311,184.4884,184.2676,184.4393,5100.0
2013-03-12 12:50:00,225.43,225.76,225.41,225.72,4900.0,184.3821,184.652,184.3657,184.6193,4900.0
2013-03-12 13:00:00,225.75,225.86,225.62,225.81,5100.0,184.6438,184.7338,184.5375,184.6929,5100.0
2013-03-12 13:10:00,225.8,225.88,225.72,225.84,5800.0,184.6847,184.7501,184.6193,184.7174,5800.0
2013-03-12 13:20:00,225.8,225.8,225.62,225.7,4200.0,184.6847,184.6847,184.5375,184.6029,4200.0
2013-03-12 13:30:00,225.64,225.76,225.6,225.6,6000.0,184.5538,184.652,184.5211,184.5211,6000.0
2013-03-12 13:40:00,225.57,225.9,225.5,225.9,9600.0,184.4966,184.7665,184.4393,184.7665,9600.0
2013-03-12 13:50:00,225.95,226.23,225.54,225.55,8400.0,184.8074,185.0364,184.472,184.4802,8400.0
2013-03-12 14:00:00,225.64,225.88,225.42,225.85,7500.0,184.5538,184.7501,184.3739,184.7256,7500.0
2013-03-12 14:10:00,225.87,225.88,224.71,225.29,10500.0,184.742,184.7501,183.7932,184.2676,10500.0
2013-03-12 14:20:00,225.33,225.62,225.33,225.41,9800.0,184.3003,184.5375,184.3003,184.3657,9800.0
2013-03-12 14:30:00,225.36,225.62,225.34,225.34,8500.0,184.3248,184.5375,184.3085,184.3085,8500.0
2013-03-12 14:40:00,225.32,225.58,225.31,225.45,7500.0,184.2921,184.5048,184.2839,184.3984,7500.0
2013-03-12 14:50:00,225.53,225.53,225.27,225.27,9300.0,184.4639,184.4639,184.2512,184.2512,9300.0
2013-03-12 15:00:00,225.28,225.89,225.28,225.88,7300.0,184.2594,184.7583,184.2594,184.7501,7300.0
2013-03-12 15:10:00,225.92,226.36,225.88,226.2,9300.0,184.7829,185.1427,184.7501,185.0119,9300.0
2013-03-12 15:20:00,226.26,226.63,226.21,226.42,13200.0,185.0609,185.3636,185.02,185.1918,13200.0
2013-03-12 15:30:00,226.42,226.54,226.31,226.43,17400.0,185.1918,185.29,185.1018,185.2,17400.0
2013-03-12 15:40:00,226.34,226.34,225.58,225.86,24500.0,185.1264,185.1264,184.5048,184.7338,24500.0
2013-03-12 15:50:00,225.84,225.98,225.71,225.81,31400.0,184.7174,184.8319,184.6111,184.6929,31400.0
2013-03-13 09:30:00,223.3,224.88,221.74,224.85,34600.0,182.6399,183.9322,181.364,183.9077,34600.0
2013-03-13 09:40:00,224.87,225.0,222.95,223.69,32100.0,183.924,184.0304,182.3537,182.9589,32100.0
2013-03-13 09:50:00,223.79,223.95,223.19,223.71,10100.0,183.0407,183.1716,182.55,182.9753,10100.0
2013-03-13 10:00:00,223.82,224.36,223.42,224.36,11300.0,183.0652,183.5069,182.7381,183.5069,11300.0
2013-03-13 10:10:00,224.26,225.74,224.24,225.74,13500.0,183.4251,184.6356,183.4088,184.6356,13500.0
2013-03-13 10:20:00,225.73,226.21,225.13,226.08,20400.0,184.6274,185.02,184.1367,184.9137,20400.0
2013-03-13 10:30:00,226.08,226.52,225.79,226.52,15100.0,184.9137,185.2736,184.6765,185.2736,15100.0
2013-03-13 10:40:00,226.74,227.0,226.23,226.35,13900.0,185.4535,185.6662,185.0364,185.1346,13900.0
2013-03-13 10:50:00,226.21,226.36,225.89,225.91,12900.0,185.02,185.1427,184.7583,184.7747,12900.0
2013-03-13 11:00:00,225.75,225.75,225.02,225.3,11000.0,184.6438,184.6438,184.0467,184.2757,11000.0
2013-03-13 11:10:00,225.42,226.25,225.26,226.15,10200.0,184.3739,185.0528,184.243,184.971,10200.0
2013-03-13 11:20:00,226.12,226.45,225.37,225.47,10800.0,184.9464,185.2163,184.333,184.4148,10800.0
2013-03-13 11:30:00,225.47,225.62,225.25,225.25,5900.0,184.4148,184.5375,184.2349,184.2349,5900.0
2013-03-13 11:40:00,225.3,225.33,224.93,224.98,5600.0,184.2757,184.3003,183.9731,184.014,5600.0
2013-03-13 11:50:00,225.04,225.23,224.73,224.74,5300.0,184.0631,184.2185,183.8095,183.8177,5300.0
2013-03-13 12:00:00,224.97,225.13,224.92,224.99,4100.0,184.0058,184.1367,183.9649,184.0222,4100.0
2013-03-13 12:10:00,225.0,225.48,224.96,225.34,6400.0,184.0304,184.423,183.9977,184.3085,6400.0
2013-03-13 12:20:00,225.38,225.42,225.07,225.3,6300.0,184.3412,184.3739,184.0876,184.2757,6300.0
2013-03-13 12:30:00,225.3,225.32,224.99,225.25,3600.0,184.2757,184.2921,184.0222,184.2349,3600.0
2013-03-13 12:40:00,225.26,225.37,225.03,225.03,3700.0,184.243,184.333,184.0549,184.0549,3700.0
2013-03-13 12:50:00,225.17,225.2,224.96,225.12,8100.0,184.1694,184.194,183.9977,184.1285,8100.0
2013-03-13 13:00:00,225.07,225.18,224.91,225.07,2600.0,184.0876,184.1776,183.9568,184.0876,2600.0
2013-03-13 13:10:00,225.16,225.27,224.97,224.99,6100.0,184.1612,184.2512,184.0058,184.0222,6100.0
2013-03-13 13:20:00,224.98,225.09,224.92,224.98,5600.0,184.014,184.104,183.9649,184.014,5600.0
2013-03-13 13:30:00,224.99,225.1,224.98,225.05,4800.0,184.0222,184.1122,184.014,184.0713,4800.0
2013-03-13 13:40:00,225.0,225.69,224.98,225.56,19800.0,184.0304,184.5947,184.014,184.4884,19800.0
2013-03-13 13:50:00,225.59,225.94,225.59,225.79,10400.0,184.5129,184.7992,184.5129,184.6765,10400.0
2013-03-13 14:00:00,225.77,225.77,225.54,225.66,6900.0,184.6602,184.6602,184.472,184.5702,6900.0
2013-03-13 14:10:00,225.66,225.76,225.33,225.59,15700.0,184.5702,184.652,184.3003,184.5129,15700.0
2013-03-13 14:20:00,225.55,225.55,224.95,225.07,10000.0,184.4802,184.4802,183.9895,184.0876,10000.0
2013-03-13 14:30:00,225.08,225.27,224.98,225.27,2500.0,184.0958,184.2512,184.014,184.2512,2500.0
2013-03-13 14:40:00,225.27,225.44,225.18,225.39,3500.0,184.2512,184.3903,184.1776,184.3494,3500.0
2013-03-13 14:50:00,225.39,225.7,225.38,225.67,4700.0,184.3494,184.6029,184.3412,184.5784,4700.0
2013-03-13 15:00:00,225.6,225.8,225.26,225.26,4900.0,184.5211,184.6847,184.243,184.243,4900.0
2013-03-13 15:10:00,225.23,225.46,225.18,225.18,6500.0,184.2185,184.4066,184.1776,184.1776,6500.0
2013-03-13 15:20:00,225.09,225.4,224.97,225.24,8800.0,184.104,184.3575,184.0058,184.2267,8800.0
2013-03-13 15:30:00,225.21,225.57,225.18,225.21,16300.0,184.2021,184.4966,184.1776,184.2021,16300.0
2013-03-13 15:40:00,225.21,225.31,224.96,225.11,39400.0,184.2021,184.2839,183.9977,184.1203,39400.0
2013-03-13 15:50:00,225.03,225.3,225.01,225.12,35900.0,184.0549,184.2757,184.0386,184.1285,35900.0
2013-03-14 09:30:00,225.06,225.86,224.18,224.29,16600.0,184.0794,184.7338,183.3597,183.4497,16600.0
2013-03-14 09:40:00,224.37,225.27,224.15,224.88,10400.0,183.5151,184.2512,183.3351,183.9322,10400.0
2013-03-14 09:50:00,225.0,225.37,224.23,225.35,9100.0,184.0304,184.333,183.4006,184.3166,9100.0
2013-03-14 10:00:00,225.32,225.36,224.71,225.17,8200.0,184.2921,184.3248,183.7932,184.1694,8200.0
2013-03-14 10:10:00,225.15,225.18,224.66,224.84,5700.0,184.1531,184.1776,183.7523,183.8995,5700.0
2013-03-14 10:20:00,224.82,224.99,224.68,224.68,7800.0,183.8831,184.0222,183.7686,183.7686,7800.0
2013-03-14 10:30:00,224.81,225.0,224.71,224.78,5100.0,183.875,184.0304,183.7932,183.8504,5100.0
2013-03-14 10:40:00,224.82,225.16,224.72,224.89,11000.0,183.8831,184.1612,183.8014,183.9404,11000.0
2013-03-14 10:50:00,224.89,225.05,224.79,224.95,6400.0,183.9404,184.0713,183.8586,183.9895,6400.0
2013-03-14 11:00:00,224.98,225.02,224.69,224.69,5400.0,184.014,184.0467,183.7768,183.7768,5400.0
2013-03-14 11:10:00,224.71,224.89,224.68,224.79,3400.0,183.7932,183.9404,183.7686,183.8586,3400.0
2013-03-14 11:20:00,224.91,225.1,224.63,224.8,4900.0,183.9568,184.1122,183.7277,183.8668,4900.0
2013-03-14 11:30:00,224.92,225.13,224.77,224.91,13900.0,183.9649,184.1367,183.8423,183.9568,13900.0
2013-03-14 11:40:00,224.97,225.0,224.76,225.0,3800.0,184.0058,184.0304,183.8341,184.0304,3800.0
2013-03-14 11:50:00,225.0,225.07,224.83,224.95,14200.0,184.0304,184.0876,183.8913,183.9895,14200.0
2013-03-14 12:00:00,224.99,225.05,224.62,224.97,49400.0,184.0222,184.0713,183.7196,184.0058,49400.0
2013-03-14 12:10:00,225.0,225.07,224.8,225.02,4200.0,184.0304,184.0876,183.8668,184.0467,4200.0
2013-03-14 12:20:00,224.95,225.11,224.82,224.82,5500.0,183.9895,184.1203,183.8831,183.8831,5500.0
2013-03-14 12:30:00,224.87,225.19,224.77,225.12,3400.0,183.924,184.1858,183.8423,184.1285,3400.0
2013-03-14 12:40:00,225.08,225.08,224.74,224.74,6800.0,184.0958,184.0958,183.8177,183.8177,6800.0
2013-03-14 12:50:00,224.75,225.0,224.69,225.0,3000.0,183.8259,184.0304,183.7768,184.0304,3000.0
2013-03-14 13:00:00,224.81,225.08,224.81,224.9,2300.0,183.875,184.0958,183.875,183.9486,2300.0
2013-03-14 13:10:00,225.0,225.11,224.8,224.86,4100.0,184.0304,184.1203,183.8668,183.9159,4100.0
2013-03-14 13:20:00,224.8,224.8,224.26,224.26,5900.0,183.8668,183.8668,183.4251,183.4251,5900.0
2013-03-14 13:30:00,224.39,224.45,224.03,224.32,3500.0,183.5314,183.5805,183.237,183.4742,3500.0
2013-03-14 13:40:00,224.44,224.68,224.44,224.68,3800.0,183.5723,183.7686,183.5723,183.7686,3800.0
2013-03-14 13:50:00,224.68,224.94,224.68,224.83,6500.0,183.7686,183.9813,183.7686,183.8913,6500.0
2013-03-14 14:00:00,224.79,225.05,224.75,224.94,4700.0,183.8586,184.0713,183.8259,183.9813,4700.0
2013-03-14 14:10:00,224.94,225.0,224.86,224.87,6100.0,183.9813,184.0304,183.9159,183.924,6100.0
2013-03-14 14:20:00,224.86,224.86,224.5,224.5,8300.0,183.9159,183.9159,183.6214,183.6214,8300.0
2013-03-14 14:30:00,224.5,224.8,224.48,224.71,7900.0,183.6214,183.8668,183.6051,183.7932,7900.0
2013-03-14 14:40:00,224.75,224.92,224.67,224.8,9600.0,183.8259,183.9649,183.7605,183.8668,9600.0
2013-03-14 14:50:00,224.77,225.22,224.77,225.02,9200.0,183.8423,184.2103,183.8423,184.0467,9200.0
2013-03-14 15:00:00,225.09,225.28,224.87,225.28,16300.0,184.104,184.2594,183.924,184.2594,16300.0
2013-03-14 15:10:00,225.28,225.59,225.23,225.4,10300.0,184.2594,184.5129,184.2185,184.3575,10300.0
2013-03-14 15:20:00,225.37,225.45,225.19,225.31,7600.0,184.333,184.3984,184.1858,184.2839,7600.0
2013-03-14 15:30:00,225.34,225.38,224.94,225.13,16100.0,184.3085,184.3412,183.9813,184.1367,16100.0
2013-03-14 15:40:00,225.14,225.21,224.93,225.0,34400.0,184.1449,184.2021,183.9731,184.0304,34400.0
2013-03-14 15:50:00,224.98,225.25,224.92,225.1,36500.0,184.014,184.2349,183.9649,184.1122,36500.0
2013-03-15 09:30:00,225.0,225.49,224.88,225.12,85300.0,184.0304,184.4311,183.9322,184.1285,85300.0
2013-03-15 09:40:00,225.26,226.32,225.26,226.29,7600.0,184.243,185.11,184.243,185.0855,7600.0
2013-03-15 09:50:00,225.96,226.18,224.95,224.95,10400.0,184.8156,184.9955,183.9895,183.9895,10400.0
2013-03-15 10:00:00,224.67,225.31,224.65,225.12,49400.0,183.7605,184.2839,183.7441,184.1285,49400.0
2013-03-15 10:10:00,225.12,225.61,225.06,225.24,23300.0,184.1285,184.5293,184.0794,184.2267,23300.0
2013-03-15 10:20:00,225.29,225.35,225.03,225.29,11500.0,184.2676,184.3166,184.0549,184.2676,11500.0
2013-03-15 10:30:00,225.23,225.23,224.9,225.03,4900.0,184.2185,184.2185,183.9486,184.0549,4900.0
2013-03-15 10:40:00,225.18,225.37,225.06,225.24,7500.0,184.1776,184.333,184.0794,184.2267,7500.0
2013-03-15 10:50:00,225.26,225.49,225.1,225.38,26800.0,184.243,184.4311,184.1122,184.3412,26800.0
2013-03-15 11:00:00,225.38,225.51,225.17,225.31,16100.0,184.3412,184.4475,184.1694,184.2839,16100.0
2013-03-15 11:10:00,225.18,225.26,224.92,224.95,14700.0,184.1776,184.243,183.9649,183.9895,14700.0
2013-03-15 11:20:00,224.9,225.17,224.9,225.02,4800.0,183.9486,184.1694,183.9486,184.0467,4800.0
2013-03-15 11:30:00,224.99,225.13,224.29,224.47,24000.0,184.0222,184.1367,183.4497,183.5969,24000.0
2013-03-15 11:40:00,224.74,224.97,224.74,224.85,3700.0,183.8177,184.0058,183.8177,183.9077,3700.0
2013-03-15 11:50:00,224.77,224.91,224.12,224.73,12500.0,183.8423,183.9568,183.3106,183.8095,12500.0
2013-03-15 12:00:00,224.78,224.83,224.55,224.55,5700.0,183.8504,183.8913,183.6623,183.6623,5700.0
2013-03-15 12:10:00,224.59,224.88,224.47,224.85,10800.0,183.695,183.9322,183.5969,183.9077,10800.0
2013-03-15 12:20:00,224.88,225.14,224.86,225.0,15200.0,183.9322,184.1449,183.9159,184.0304,15200.0
2013-03-15 12:30:00,225.0,225.36,225.0,225.3,11400.0,184.0304,184.3248,184.0304,184.2757,11400.0
2013-03-15 12:40:00,225.23,225.28,225.14,225.16,3600.0,184.2185,184.2594,184.1449,184.1612,3600.0
2013-03-15 12:50:00,225.22,225.22,224.9,224.9,3300.0,184.2103,184.2103,183.9486,183.9486,3300.0
2013-03-15 13:00:00,225.03,225.05,224.96,225.02,2200.0,184.0549,184.0713,183.9977,184.0467,2200.0
2013-03-15 13:10:00,224.98,225.07,224.8,224.92,4000.0,184.014,184.0876,183.8668,183.9649,4000.0
2013-03-15 13:20:00,224.92,225.11,224.92,224.93,4300.0,183.9649,184.1203,183.9649,183.9731,4300.0
2013-03-15 13:30:00,225.0,225.15,224.98,225.0,3900.0,184.0304,184.1531,184.014,184.0304,3900.0
2013-03-15 13:40:00,224.98,225.07,224.76,224.97,4200.0,184.014,184.0876,183.8341,184.0058,4200.0
2013-03-15 13:50:00,225.0,225.15,224.83,224.99,7000.0,184.0304,184.1531,183.8913,184.0222,7000.0
2013-03-15 14:00:00,224.98,225.07,224.86,224.96,5100.0,184.014,184.0876,183.9159,183.9977,5100.0
2013-03-15 14:10:00,225.0,225.03,224.73,224.79,3800.0,184.0304,184.0549,183.8095,183.8586,3800.0
2013-03-15 14:20:00,224.86,224.93,224.78,224.81,4200.0,183.9159,183.9731,183.8504,183.875,4200.0
2013-03-15 14:30:00,224.84,224.99,224.64,224.77,7200.0,183.8995,184.0222,183.7359,183.8423,7200.0
2013-03-15 14:40:00,224.76,224.88,224.64,224.87,6700.0,183.8341,183.9322,183.7359,183.924,6700.0
2013-03-15 14:50:00,224.79,225.04,224.71,225.01,7000.0,183.8586,184.0631,183.7932,184.0386,7000.0
2013-03-15 15:00:00,224.98,225.25,224.96,225.15,5600.0,184.014,184.2349,183.9977,184.1531,5600.0
2013-03-15 15:10:00,225.13,225.25,225.12,225.13,2700.0,184.1367,184.2349,184.1285,184.1367,2700.0
2013-03-15 15:20:00,225.11,225.12,224.97,225.06,5700.0,184.1203,184.1285,184.0058,184.0794,5700.0
2013-03-15 15:30:00,225.0,225.07,224.9,225.03,10200.0,184.0304,184.0876,183.9486,184.0549,10200.0
2013-03-15 15:40:00,224.98,225.28,224.9,225.16,25600.0,184.014,184.2594,183.9486,184.1612,25600.0
2013-03-15 15:50:00,225.15,225.25,225.06,225.07,33400.0,184.1531,184.2349,184.0794,184.0876,33400.0
2013-03-18 09:30:00,224.27,224.64,222.11,223.37,13400.0,183.4333,183.7359,181.6666,182.6972,13400.0
2013-03-18 09:40:00,223.47,224.8,223.34,224.62,16100.0,182.779,183.8668,182.6726,183.7196,16100.0
2013-03-18 09:50:00,224.74,224.82,224.4,224.8,15600.0,183.8177,183.8831,183.5396,183.8668,15600.0
2013-03-18 10:00:00,224.7,224.97,224.63,224.69,18900.0,183.785,184.0058,183.7277,183.7768,18900.0
2013-03-18 10:10:00,224.73,225.0,224.63,224.81,7000.0,183.8095,184.0304,183.7277,183.875,7000.0
2013-03-18 10:20:00,224.74,224.99,224.65,224.99,7400.0,183.8177,184.0222,183.7441,184.0222,7400.0
2013-03-18 10:30:00,224.98,225.18,224.77,224.81,6800.0,184.014,184.1776,183.8423,183.875,6800.0
2013-03-18 10:40:00,225.01,225.16,224.76,225.13,4200.0,184.0386,184.1612,183.8341,184.1367,4200.0
2013-03-18 10:50:00,225.14,225.14,224.79,224.85,5700.0,184.1449,184.1449,183.8586,183.9077,5700.0
2013-03-18 11:00:00,224.8,225.1,224.76,225.0,5900.0,183.8668,184.1122,183.8341,184.0304,5900.0
2013-03-18 11:10:00,225.09,225.25,224.69,224.69,9100.0,184.104,184.2349,183.7768,183.7768,9100.0
2013-03-18 11:20:00,224.92,224.92,224.58,224.92,5900.0,183.9649,183.9649,183.6868,183.9649,5900.0
2013-03-18 11:30:00,224.93,225.0,224.81,224.91,5400.0,183.9731,184.0304,183.875,183.9568,5400.0
2013-03-18 11:40:00,224.91,224.91,224.77,224.8,4100.0,183.9568,183.9568,183.8423,183.8668,4100.0
2013-03-18 11:50:00,224.89,225.13,224.89,225.13,3200.0,183.9404,184.1367,183.9404,184.1367,3200.0
2013-03-18 12:00:00,225.14,225.43,225.04,225.34,8000.0,184.1449,184.3821,184.0631,184.3085,8000.0
2013-03-18 12:10:00,225.37,225.58,225.17,225.17,15900.0,184.333,184.5048,184.1694,184.1694,15900.0
2013-03-18 12:20:00,225.17,225.2,225.04,225.09,8200.0,184.1694,184.194,184.0631,184.104,8200.0
2013-03-18 12:30:00,225.09,225.09,224.82,224.82,7300.0,184.104,184.104,183.8831,183.8831,7300.0
2013-03-18 12:40:00,224.83,224.9,224.59,224.7,6200.0,183.8913,183.9486,183.695,183.785,6200.0
2013-03-18 12:50:00,224.53,224.64,224.4,224.46,8000.0,183.646,183.7359,183.5396,183.5887,8000.0
2013-03-18 13:00:00,224.55,224.55,224.22,224.25,9600.0,183.6623,183.6623,183.3924,183.4169,9600.0
2013-03-18 13:10:00,224.31,224.57,224.24,224.45,6300.0,183.466,183.6787,183.4088,183.5805,6300.0
2013-03-18 13:20:00,224.33,224.43,224.16,224.16,6100.0,183.4824,183.5642,183.3433,183.3433,6100.0
2013-03-18 13:30:00,224.09,224.1,223.8,224.08,8000.0,183.2861,183.2943,183.0489,183.2779,8000.0
2013-03-18 13:40:00,224.06,224.32,223.97,224.09,9300.0,183.2615,183.4742,183.1879,183.2861,9300.0
2013-03-18 13:50:00,224.15,224.21,223.88,224.01,14200.0,183.3351,183.3842,183.1143,183.2206,14200.0
2013-03-18 14:00:00,223.99,224.21,223.99,224.18,10300.0,183.2043,183.3842,183.2043,183.3597,10300.0
2013-03-18 14:10:00,224.25,224.41,224.18,224.35,8900.0,183.4169,183.5478,183.3597,183.4987,8900.0
2013-03-18 14:20:00,224.29,224.57,224.29,224.54,8400.0,183.4497,183.6787,183.4497,183.6541,8400.0
2013-03-18 14:30:00,224.5,224.51,224.13,224.23,9100.0,183.6214,183.6296,183.3188,183.4006,9100.0
2013-03-18 14:40:00,224.25,224.58,224.12,224.35,7500.0,183.4169,183.6868,183.3106,183.4987,7500.0
2013-03-18 14:50:00,224.36,224.37,223.37,223.55,18100.0,183.5069,183.5151,182.6972,182.8444,18100.0
2013-03-18 15:00:00,223.49,223.94,223.49,223.77,21800.0,182.7953,183.1634,182.7953,183.0243,21800.0
2013-03-18 15:10:00,223.78,223.88,223.37,223.44,28100.0,183.0325,183.1143,182.6972,182.7544,28100.0
2013-03-18 15:20:00,223.45,223.8,223.01,223.03,22800.0,182.7626,183.0489,182.4027,182.4191,22800.0
2013-03-18 15:30:00,223.06,223.2,222.94,223.11,46600.0,182.4436,182.5581,182.3455,182.4845,46600.0
2013-03-18 15:40:00,223.07,223.21,222.51,223.0,34700.0,182.4518,182.5663,181.9938,182.3945,34700.0
2013-03-18 15:50:00,223.03,223.37,222.8,223.28,36400.0,182.4191,182.6972,182.231,182.6236,36400.0
2013-03-19 09:30:00,224.02,224.46,223.29,223.48,10400.0,183.2288,183.5887,182.6317,182.7871,10400.0
2013-03-19 09:40:00,223.6,224.25,223.45,224.15,4300.0,182.8853,183.4169,182.7626,183.3351,4300.0
2013-03-19 09:50:00,223.88,224.59,223.88,224.32,5000.0,183.1143,183.695,183.1143,183.4742,5000.0
2013-03-19 10:00:00,224.5,224.79,224.38,224.79,4200.0,183.6214,183.8586,183.5233,183.8586,4200.0
2013-03-19 10:10:00,224.8,224.98,224.77,224.88,2700.0,183.8668,184.014,183.8423,183.9322,2700.0
2013-03-19 10:20:00,224.81,224.98,224.06,224.16,3600.0,183.875,184.014,183.2615,183.3433,3600.0
2013-03-19 10:30:00,224.22,224.37,223.98,224.37,5100.0,183.3924,183.5151,183.1961,183.5151,5100.0
2013-03-19 10:40:00,224.27,224.51,224.21,224.21,6600.0,183.4333,183.6296,183.3842,183.3842,6600.0
2013-03-19 10:50:00,224.25,224.45,224.25,224.45,3700.0,183.4169,183.5805,183.4169,183.5805,3700.0
2013-03-19 11:00:00,224.41,224.46,224.09,224.14,3500.0,183.5478,183.5887,183.2861,183.327,3500.0
2013-03-19 11:10:00,224.2,224.23,224.02,224.23,5200.0,183.376,183.4006,183.2288,183.4006,5200.0
2013-03-19 11:20:00,224.45,224.71,224.22,224.48,4500.0,183.5805,183.7932,183.3924,183.6051,4500.0
2013-03-19 11:30:00,224.51,224.58,223.74,223.74,4100.0,183.6296,183.6868,182.9998,182.9998,4100.0
2013-03-19 11:40:00,223.75,223.88,223.23,223.23,4800.0,183.008,183.1143,182.5827,182.5827,4800.0
2013-03-19 11:50:00,223.03,223.05,222.32,222.43,3500.0,182.4191,182.4354,181.8384,181.9283,3500.0
2013-03-19 12:00:00,222.48,222.68,222.23,222.23,1900.0,181.9692,182.1328,181.7648,181.7648,1900.0
2013-03-19 12:10:00,222.3,222.75,222.09,222.57,4400.0,181.822,182.1901,181.6502,182.0428,4400.0
2013-03-19 12:20:00,222.73,222.97,222.66,222.78,2500.0,182.1737,182.37,182.1165,182.2146,2500.0
2013-03-19 12:30:00,222.61,222.83,222.41,222.83,1200.0,182.0756,182.2555,181.912,182.2555,1200.0
2013-03-19 12:40:00,222.98,223.15,222.71,222.99,2500.0,182.3782,182.5172,182.1574,182.3864,2500.0
2013-03-19 12:50:00,222.94,223.0,222.69,222.77,4000.0,182.3455,182.3945,182.141,182.2064,4000.0
2013-03-19 13:00:00,222.71,222.71,222.43,222.64,4400.0,182.1574,182.1574,181.9283,182.1001,4400.0
2013-03-19 13:10:00,222.53,222.63,222.04,222.04,2000.0,182.0101,182.0919,181.6094,181.6094,2000.0
2013-03-19 13:20:00,222.03,222.15,221.7,222.12,8600.0,181.6012,181.6993,181.3313,181.6748,8600.0
2013-03-19 13:30:00,222.05,222.4,221.64,221.99,7700.0,181.6175,181.9038,181.2822,181.5685,7700.0
2013-03-19 13:40:00,221.73,222.3,221.73,222.24,4900.0,181.3558,181.822,181.3558,181.7729,4900.0
2013-03-19 13:50:00,222.19,222.49,222.16,222.48,7200.0,181.732,181.9774,181.7075,181.9692,7200.0
2013-03-19 14:00:00,222.46,222.83,222.38,222.69,6300.0,181.9529,182.2555,181.8874,182.141,6300.0
2013-03-19 14:10:00,222.83,222.85,222.35,222.5,7700.0,182.2555,182.2719,181.8629,181.9856,7700.0
2013-03-19 14:20:00,222.44,223.0,222.44,222.84,5600.0,181.9365,182.3945,181.9365,182.2637,5600.0
2013-03-19 14:30:00,222.91,223.26,222.87,223.07,4100.0,182.3209,182.6072,182.2882,182.4518,4100.0
2013-03-19 14:40:00,223.04,223.11,222.86,222.94,4500.0,182.4273,182.4845,182.28,182.3455,4500.0
2013-03-19 14:50:00,222.91,223.05,222.79,223.01,9500.0,182.3209,182.4354,182.2228,182.4027,9500.0
2013-03-19 15:00:00,223.01,223.18,222.65,222.97,8800.0,182.4027,182.5418,182.1083,182.37,8800.0
2013-03-19 15:10:00,223.02,223.85,223.02,223.41,11200.0,182.4109,183.0898,182.4109,182.7299,11200.0
2013-03-19 15:20:00,223.34,223.34,222.88,223.0,5000.0,182.6726,182.6726,182.2964,182.3945,5000.0
2013-03-19 15:30:00,223.01,223.32,222.67,223.08,12800.0,182.4027,182.6563,182.1246,182.46,12800.0
2013-03-19 15:40:00,223.04,223.33,222.93,223.13,12000.0,182.4273,182.6645,182.3373,182.5009,12000.0
2013-03-19 15:50:00,223.13,223.7,223.11,223.66,11400.0,182.5009,182.9671,182.4845,182.9344,11400.0
2013-03-20 09:30:00,225.16,225.89,224.0,225.89,6900.0,184.1612,184.7583,183.2125,184.7583,6900.0
2013-03-20 09:40:00,225.7,225.89,225.27,225.27,4700.0,184.6029,184.7583,184.2512,184.2512,4700.0
2013-03-20 09:50:00,225.34,226.01,225.1,225.1,5600.0,184.3085,184.8565,184.1122,184.1122,5600.0
2013-03-20 10:00:00,225.24,225.36,224.78,224.86,5900.0,184.2267,184.3248,183.8504,183.9159,5900.0
2013-03-20 10:10:00,224.82,225.28,224.73,224.95,8200.0,183.8831,184.2594,183.8095,183.9895,8200.0
2013-03-20 10:20:00,224.98,225.03,224.85,224.96,2700.0,184.014,184.0549,183.9077,183.9977,2700.0
2013-03-20 10:30:00,224.94,225.16,224.55,224.84,4600.0,183.9813,184.1612,183.6623,183.8995,4600.0
2013-03-20 10:40:00,224.8,225.28,224.77,225.18,2600.0,183.8668,184.2594,183.8423,184.1776,2600.0
2013-03-20 10:50:00,225.19,225.38,225.11,225.22,3700.0,184.1858,184.3412,184.1203,184.2103,3700.0
2013-03-20 11:00:00,225.23,225.36,225.07,225.36,5800.0,184.2185,184.3248,184.0876,184.3248,5800.0
2013-03-20 11:10:00,225.42,225.44,224.97,225.11,3400.0,184.3739,184.3903,184.0058,184.1203,3400.0
2013-03-20 11:20:00,225.2,225.38,225.09,225.21,2200.0,184.194,184.3412,184.104,184.2021,2200.0
2013-03-20 11:30:00,225.29,225.3,225.12,225.18,2100.0,184.2676,184.2757,184.1285,184.1776,2100.0
2013-03-20 11:40:00,225.18,225.2,224.92,225.06,1400.0,184.1776,184.194,183.9649,184.0794,1400.0
2013-03-20 11:50:00,224.96,225.15,224.91,225.01,3900.0,183.9977,184.1531,183.9568,184.0386,3900.0
2013-03-20 12:00:00,225.07,225.43,224.99,225.29,5400.0,184.0876,184.3821,184.0222,184.2676,5400.0
2013-03-20 12:10:00,225.3,225.32,224.98,225.01,1800.0,184.2757,184.2921,184.014,184.0386,1800.0
2013-03-20 12:20:00,224.96,225.35,224.87,225.28,2600.0,183.9977,184.3166,183.924,184.2594,2600.0
2013-03-20 12:30:00,225.22,225.22,224.94,225.1,6700.0,184.2103,184.2103,183.9813,184.1122,6700.0
2013-03-20 12:40:00,225.11,225.27,225.07,225.21,4800.0,184.1203,184.2512,184.0876,184.2021,4800.0
2013-03-20 12:50:00,225.21,225.28,224.94,224.98,3000.0,184.2021,184.2594,183.9813,184.014,3000.0
2013-03-20 13:00:00,224.89,225.12,224.89,225.02,2100.0,183.9404,184.1285,183.9404,184.0467,2100.0
2013-03-20 13:10:00,225.06,225.45,224.97,225.43,3700.0,184.0794,184.3984,184.0058,184.3821,3700.0
2013-03-20 13:20:00,225.42,225.59,225.39,225.51,2300.0,184.3739,184.5129,184.3494,184.4475,2300.0
2013-03-20 13:30:00,225.4,225.49,225.4,225.46,1400.0,184.3575,184.4311,184.3575,184.4066,1400.0
2013-03-20 13:40:00,225.34,225.5,225.12,225.17,3100.0,184.3085,184.4393,184.1285,184.1694,3100.0
2013-03-20 13:50:00,225.13,225.47,225.06,225.3,3800.0,184.1367,184.4148,184.0794,184.2757,3800.0
2013-03-20 14:00:00,225.2,225.51,225.16,225.37,3000.0,184.194,184.4475,184.1612,184.333,3000.0
2013-03-20 14:10:00,225.39,225.61,225.27,225.28,2400.0,184.3494,184.5293,184.2512,184.2594,2400.0
2013-03-20 14:20:00,225.32,226.24,225.32,225.64,9200.0,184.2921,185.0446,184.2921,184.5538,9200.0
2013-03-20 14:30:00,225.68,225.96,225.57,225.68,2900.0,184.5866,184.8156,184.4966,184.5866,2900.0
2013-03-20 14:40:00,225.68,225.99,225.66,225.82,4600.0,184.5866,184.8401,184.5702,184.7011,4600.0
2013-03-20 14:50:00,225.88,225.88,225.59,225.68,2800.0,184.7501,184.7501,184.5129,184.5866,2800.0
2013-03-20 15:00:00,225.64,225.81,225.38,225.74,7800.0,184.5538,184.6929,184.3412,184.6356,7800.0
2013-03-20 15:10:00,225.81,225.93,225.68,225.85,2800.0,184.6929,184.791,184.5866,184.7256,2800.0
2013-03-20 15:20:00,225.93,225.93,225.42,225.54,9400.0,184.791,184.791,184.3739,184.472,9400.0
2013-03-20 15:30:00,225.54,225.66,225.4,225.63,5500.0,184.472,184.5702,184.3575,184.5457,5500.0
2013-03-20 15:40:00,225.63,226.3,225.63,226.29,17000.0,184.5457,185.0937,184.5457,185.0855,17000.0
2013-03-20 15:50:00,226.31,226.39,225.91,226.21,53100.0,185.1018,185.1673,184.7747,185.02,53100.0
2013-03-21 09:30:00,224.65,226.17,224.29,224.68,12700.0,183.7441,184.9873,183.4497,183.7686,12700.0
2013-03-21 09:40:00,224.67,224.67,224.0,224.0,3400.0,183.7605,183.7605,183.2125,183.2125,3400.0
2013-03-21 09:50:00,224.34,224.75,223.85,224.55,7000.0,183.4905,183.8259,183.0898,183.6623,7000.0
2013-03-21 10:00:00,224.36,224.73,223.9,223.9,5200.0,183.5069,183.8095,183.1307,183.1307,5200.0
2013-03-21 10:10:00,224.05,224.48,223.95,224.05,9000.0,183.2534,183.6051,183.1716,183.2534,9000.0
2013-03-21 10:20:00,224.0,224.23,223.66,223.72,13400.0,183.2125,183.4006,182.9344,182.9834,13400.0
2013-03-21 10:30:00,223.88,223.91,223.56,223.81,4200.0,183.1143,183.1388,182.8526,183.0571,4200.0
2013-03-21 10:40:00,223.85,223.9,223.63,223.7,2600.0,183.0898,183.1307,182.9098,182.9671,2600.0
2013-03-21 10:50:00,223.7,223.76,223.56,223.73,4900.0,182.9671,183.0162,182.8526,182.9916,4900.0
2013-03-21 11:00:00,223.64,223.7,223.1,223.33,7200.0,182.918,182.9671,182.4763,182.6645,7200.0
2013-03-21 11:10:00,223.19,223.39,222.98,223.32,5100.0,182.55,182.7135,182.3782,182.6563,5100.0
2013-03-21 11:20:00,223.45,223.9,223.45,223.82,1400.0,182.7626,183.1307,182.7626,183.0652,1400.0
2013-03-21 11:30:00,223.85,223.89,223.62,223.89,2500.0,183.0898,183.1225,182.9017,183.1225,2500.0
2013-03-21 11:40:00,223.97,224.05,223.72,223.96,1900.0,183.1879,183.2534,182.9834,183.1797,1900.0
2013-03-21 11:50:00,223.96,224.13,223.64,224.13,4900.0,183.1797,183.3188,182.918,183.3188,4900.0
2013-03-21 12:00:00,224.16,224.33,223.8,223.93,3200.0,183.3433,183.4824,183.0489,183.1552,3200.0
2013-03-21 12:10:00,223.94,224.02,223.65,223.81,2600.0,183.1634,183.2288,182.9262,183.0571,2600.0
2013-03-21 12:20:00,223.72,224.1,223.72,223.96,2500.0,182.9834,183.2943,182.9834,183.1797,2500.0
2013-03-21 12:30:00,223.9,223.9,223.86,223.86,400.0,183.1307,183.1307,183.098,183.098,400.0
2013-03-21 12:40:00,223.98,223.98,223.5,223.61,3000.0,183.1961,183.1961,182.8035,182.8935,3000.0
2013-03-21 12:50:00,223.85,224.14,223.85,224.14,2900.0,183.0898,183.327,183.0898,183.327,2900.0
2013-03-21 13:00:00,224.08,224.2,223.89,224.08,2500.0,183.2779,183.376,183.1225,183.2779,2500.0
2013-03-21 13:10:00,224.11,224.12,223.49,223.49,4000.0,183.3024,183.3106,182.7953,182.7953,4000.0
2013-03-21 13:20:00,223.63,223.64,223.29,223.37,3800.0,182.9098,182.918,182.6317,182.6972,3800.0
2013-03-21 13:30:00,223.44,223.62,223.17,223.28,5700.0,182.7544,182.9017,182.5336,182.6236,5700.0
2013-03-21 13:40:00,223.33,223.33,222.93,223.19,1700.0,182.6645,182.6645,182.3373,182.55,1700.0
2013-03-21 13:50:00,223.21,223.33,222.94,223.33,5300.0,182.5663,182.6645,182.3455,182.6645,5300.0
2013-03-21 14:00:00,223.22,223.4,222.55,223.2,12400.0,182.5745,182.7217,182.0265,182.5581,12400.0
2013-03-21 14:10:00,223.17,223.92,223.17,223.92,2400.0,182.5336,183.147,182.5336,183.147,2400.0
2013-03-21 14:20:00,223.85,224.2,223.85,223.97,1400.0,183.0898,183.376,183.0898,183.1879,1400.0
2013-03-21 14:30:00,224.05,224.06,223.65,223.65,2700.0,183.2534,183.2615,182.9262,182.9262,2700.0
2013-03-21 14:40:00,223.78,224.1,223.74,223.92,2000.0,183.0325,183.2943,182.9998,183.147,2000.0
2013-03-21 14:50:00,224.05,224.09,223.84,223.9,3200.0,183.2534,183.2861,183.0816,183.1307,3200.0
2013-03-21 15:00:00,223.95,224.27,223.89,223.9,2800.0,183.1716,183.4333,183.1225,183.1307,2800.0
2013-03-21 15:10:00,223.78,223.81,223.5,223.51,2700.0,183.0325,183.0571,182.8035,182.8117,2700.0
2013-03-21 15:20:00,223.4,223.72,223.4,223.62,4900.0,182.7217,182.9834,182.7217,182.9017,4900.0
2013-03-21 15:30:00,223.62,223.65,223.43,223.5,13100.0,182.9017,182.9262,182.7462,182.8035,13100.0
2013-03-21 15:40:00,223.5,223.5,222.95,223.26,15900.0,182.8035,182.8035,182.3537,182.6072,15900.0
2013-03-21 15:50:00,223.25,223.57,223.14,223.17,10700.0,182.599,182.8608,182.5091,182.5336,10700.0
2013-03-22 09:30:00,223.29,224.71,223.29,224.16,4400.0,182.6317,183.7932,182.6317,183.3433,4400.0
2013-03-22 09:40:00,223.94,223.94,223.3,223.54,1100.0,183.1634,183.1634,182.6399,182.8362,1100.0
2013-03-22 09:50:00,223.57,223.59,222.98,223.0,4100.0,182.8608,182.8771,182.3782,182.3945,4100.0
2013-03-22 10:00:00,223.4,223.72,223.08,223.64,4200.0,182.7217,182.9834,182.46,182.918,4200.0
2013-03-22 10:10:00,223.68,224.06,223.59,223.59,4800.0,182.9507,183.2615,182.8771,182.8771,4800.0
2013-03-22 10:20:00,223.64,223.73,223.47,223.53,7400.0,182.918,182.9916,182.779,182.828,7400.0
2013-03-22 10:30:00,223.54,223.69,223.51,223.51,500.0,182.8362,182.9589,182.8117,182.8117,500.0
2013-03-22 10:40:00,223.67,223.8,223.41,223.41,1600.0,182.9425,183.0489,182.7299,182.7299,1600.0
2013-03-22 10:50:00,223.48,223.75,223.48,223.75,1000.0,182.7871,183.008,182.7871,183.008,1000.0
2013-03-22 11:00:00,223.84,224.02,223.75,223.87,3200.0,183.0816,183.2288,183.008,183.1061,3200.0
2013-03-22 11:10:00,223.78,224.05,223.65,223.77,2300.0,183.0325,183.2534,182.9262,183.0243,2300.0
2013-03-22 11:20:00,223.84,223.91,223.64,223.8,2600.0,183.0816,183.1388,182.918,183.0489,2600.0
2013-03-22 11:30:00,223.7,223.84,223.41,223.41,1900.0,182.9671,183.0816,182.7299,182.7299,1900.0
2013-03-22 11:40:00,223.43,223.43,223.16,223.16,4000.0,182.7462,182.7462,182.5254,182.5254,4000.0
2013-03-22 11:50:00,223.39,223.61,223.39,223.61,500.0,182.7135,182.8935,182.7135,182.8935,500.0
2013-03-22 12:00:00,223.57,223.57,223.31,223.34,700.0,182.8608,182.8608,182.6481,182.6726,700.0
2013-03-22 12:10:00,223.38,223.59,223.25,223.59,1900.0,182.7054,182.8771,182.599,182.8771,1900.0
2013-03-22 12:20:00,223.55,223.73,223.47,223.67,2300.0,182.8444,182.9916,182.779,182.9425,2300.0
2013-03-22 12:30:00,223.71,223.71,223.71,223.71,100.0,182.9753,182.9753,182.9753,182.9753,100.0
2013-03-22 12:40:00,223.69,223.81,223.65,223.74,1000.0,182.9589,183.0571,182.9262,182.9998,1000.0
2013-03-22 12:50:00,223.73,223.79,223.73,223.79,500.0,182.9916,183.0407,182.9916,183.0407,500.0
2013-03-22 13:00:00,223.85,224.02,223.85,224.02,1800.0,183.0898,183.2288,183.0898,183.2288,1800.0
2013-03-22 13:10:00,224.3,224.46,224.3,224.46,500.0,183.4578,183.5887,183.4578,183.5887,500.0
2013-03-22 13:20:00,224.47,224.49,224.23,224.37,2500.0,183.5969,183.6132,183.4006,183.5151,2500.0
2013-03-22 13:30:00,224.39,224.39,223.89,223.89,800.0,183.5314,183.5314,183.1225,183.1225,800.0
2013-03-22 13:40:00,223.89,224.15,223.89,224.15,2900.0,183.1225,183.3351,183.1225,183.3351,2900.0
2013-03-22 13:50:00,224.18,224.28,224.09,224.15,2400.0,183.3597,183.4415,183.2861,183.3351,2400.0
2013-03-22 14:00:00,224.15,224.22,224.12,224.12,2100.0,183.3351,183.3924,183.3106,183.3106,2100.0
2013-03-22 14:10:00,224.19,224.25,224.07,224.15,6900.0,183.3679,183.4169,183.2697,183.3351,6900.0
2013-03-22 14:20:00,224.21,224.32,224.15,224.31,8100.0,183.3842,183.4742,183.3351,183.466,8100.0
2013-03-22 14:30:00,224.31,224.5,224.2,224.5,6700.0,183.466,183.6214,183.376,183.6214,6700.0
2013-03-22 14:40:00,224.62,224.63,224.46,224.47,3500.0,183.7196,183.7277,183.5887,183.5969,3500.0
2013-03-22 14:50:00,224.53,224.55,224.32,224.55,3900.0,183.646,183.6623,183.4742,183.6623,3900.0
2013-03-22 15:00:00,224.48,224.62,224.48,224.53,5800.0,183.6051,183.7196,183.6051,183.646,5800.0
2013-03-22 15:10:00,224.62,224.78,224.58,224.62,8100.0,183.7196,183.8504,183.6868,183.7196,8100.0
2013-03-22 15:20:00,224.63,224.72,224.41,224.46,10100.0,183.7277,183.8014,183.5478,183.5887,10100.0
2013-03-22 15:30:00,224.46,224.74,224.45,224.63,10200.0,183.5887,183.8177,183.5805,183.7277,10200.0
2013-03-22 15:40:00,224.58,224.77,224.55,224.57,15000.0,183.6868,183.8423,183.6623,183.6787,15000.0
2013-03-22 15:50:00,224.62,224.68,224.04,224.68,39500.0,183.7196,183.7686,183.2452,183.7686,39500.0
2013-03-25 09:30:00,225.0,225.0,223.01,223.81,14900.0,184.0304,184.0304,182.4027,183.0571,14900.0
2013-03-25 09:40:00,223.8,224.55,223.69,223.74,10600.0,183.0489,183.6623,182.9589,182.9998,10600.0
2013-03-25 09:50:00,223.92,224.01,223.4,223.53,4800.0,183.147,183.2206,182.7217,182.828,4800.0
2013-03-25 10:00:00,223.4,223.75,223.34,223.67,3400.0,182.7217,183.008,182.6726,182.9425,3400.0
2013-03-25 10:10:00,223.65,223.68,223.06,223.06,5700.0,182.9262,182.9507,182.4436,182.4436,5700.0
2013-03-25 10:20:00,223.01,223.02,222.25,222.37,7400.0,182.4027,182.4109,181.7811,181.8793,7400.0
2013-03-25 10:30:00,222.33,222.62,222.19,222.45,2300.0,181.8465,182.0837,181.732,181.9447,2300.0
2013-03-25 10:40:00,222.6,222.6,221.88,221.88,2700.0,182.0674,182.0674,181.4785,181.4785,2700.0
2013-03-25 10:50:00,221.93,221.93,221.49,221.5,1500.0,181.5194,181.5194,181.1595,181.1677,1500.0
2013-03-25 11:00:00,221.48,221.62,221.13,221.62,4700.0,181.1513,181.2658,180.865,181.2658,4700.0
2013-03-25 11:10:00,221.46,221.79,220.72,220.72,6700.0,181.135,181.4049,180.5297,180.5297,6700.0
2013-03-25 11:20:00,220.49,220.97,220.47,220.7,1300.0,180.3416,180.7342,180.3252,180.5133,1300.0
2013-03-25 11:30:00,220.69,220.9,220.5,220.73,8300.0,180.5052,180.6769,180.3498,180.5379,8300.0
2013-03-25 11:40:00,220.75,221.21,220.31,221.21,9100.0,180.5542,180.9305,180.1944,180.9305,9100.0
2013-03-25 11:50:00,221.41,221.41,220.57,220.66,5800.0,181.0941,181.0941,180.407,180.4806,5800.0
2013-03-25 12:00:00,220.64,220.83,220.17,220.17,6500.0,180.4643,180.6197,180.0799,180.0799,6500.0
2013-03-25 12:10:00,220.1,220.35,219.81,219.81,14500.0,180.0226,180.2271,179.7854,179.7854,14500.0
2013-03-25 12:20:00,219.8,220.24,219.79,219.99,5700.0,179.7772,180.1371,179.769,179.9326,5700.0
2013-03-25 12:30:00,220.06,220.34,219.76,219.8,13800.0,179.9899,180.2189,179.7445,179.7772,13800.0
2013-03-25 12:40:00,219.82,219.82,219.54,219.55,4100.0,179.7936,179.7936,179.5646,179.5727,4100.0
2013-03-25 12:50:00,219.49,219.57,218.98,219.01,6800.0,179.5237,179.5891,179.1065,179.1311,6800.0
2013-03-25 13:00:00,219.04,219.04,218.67,218.8,4100.0,179.1556,179.1556,178.853,178.9593,4100.0
2013-03-25 13:10:00,218.86,219.03,218.77,218.84,2800.0,179.0084,179.1474,178.9348,178.992,2800.0
2013-03-25 13:20:00,218.93,219.46,218.93,219.33,3900.0,179.0656,179.4991,179.0656,179.3928,3900.0
2013-03-25 13:30:00,219.4,219.4,218.98,219.11,4400.0,179.4501,179.4501,179.1065,179.2129,4400.0
2013-03-25 13:40:00,219.01,219.56,218.98,219.56,9800.0,179.1311,179.5809,179.1065,179.5809,9800.0
2013-03-25 13:50:00,219.65,220.36,219.64,220.22,3700.0,179.6545,180.2353,179.6464,180.1207,3700.0
2013-03-25 14:00:00,220.22,220.34,220.1,220.21,1400.0,180.1207,180.2189,180.0226,180.1126,1400.0
2013-03-25 14:10:00,220.26,220.4,219.81,220.11,11000.0,180.1535,180.268,179.7854,180.0308,11000.0
2013-03-25 14:20:00,220.04,220.24,219.91,220.17,5700.0,179.9735,180.1371,179.8672,180.0799,5700.0
2013-03-25 14:30:00,220.21,220.32,219.91,220.08,3800.0,180.1126,180.2025,179.8672,180.0062,3800.0
2013-03-25 14:40:00,220.08,220.2,220.01,220.2,2600.0,180.0062,180.1044,179.949,180.1044,2600.0
2013-03-25 14:50:00,220.14,220.37,219.98,220.13,7000.0,180.0553,180.2434,179.9245,180.0471,7000.0
2013-03-25 15:00:00,220.1,220.17,219.51,219.52,10000.0,180.0226,180.0799,179.54,179.5482,10000.0
2013-03-25 15:10:00,219.5,219.82,219.23,219.23,10000.0,179.5319,179.7936,179.311,179.311,10000.0
2013-03-25 15:20:00,219.18,219.63,218.93,218.94,11400.0,179.2701,179.6382,179.0656,179.0738,11400.0
2013-03-25 15:30:00,219.0,219.47,219.0,219.36,8900.0,179.1229,179.5073,179.1229,179.4173,8900.0
2013-03-25 15:40:00,219.39,219.58,218.58,218.58,24400.0,179.4419,179.5973,178.7794,178.7794,24400.0
2013-03-25 15:50:00,218.69,219.38,218.66,218.98,71300.0,178.8693,179.4337,178.8448,179.1065,71300.0
2013-03-26 09:30:00,220.15,220.15,218.87,218.87,5400.0,180.0635,180.0635,179.0166,179.0166,5400.0
2013-03-26 09:40:00,218.93,219.61,218.89,219.6,6000.0,179.0656,179.6218,179.0329,179.6136,6000.0
2013-03-26 09:50:00,219.54,220.14,219.51,219.98,4700.0,179.5646,180.0553,179.54,179.9245,4700.0
2013-03-26 10:00:00,219.98,219.98,219.23,219.54,10900.0,179.9245,179.9245,179.311,179.5646,10900.0
2013-03-26 10:10:00,219.69,220.12,219.64,219.68,24200.0,179.6873,180.039,179.6464,179.6791,24200.0
2013-03-26 10:20:00,219.7,220.1,219.51,219.99,4300.0,179.6954,180.0226,179.54,179.9326,4300.0
2013-03-26 10:30:00,220.09,220.09,219.64,219.66,11200.0,180.0144,180.0144,179.6464,179.6627,11200.0
2013-03-26 10:40:00,219.54,219.54,218.96,219.45,5300.0,179.5646,179.5646,179.0902,179.491,5300.0
2013-03-26 10:50:00,219.32,219.9,219.28,219.46,5100.0,179.3846,179.859,179.3519,179.4991,5100.0
2013-03-26 11:00:00,219.35,219.74,219.31,219.46,5100.0,179.4092,179.7282,179.3764,179.4991,5100.0
2013-03-26 11:10:00,219.49,219.83,219.19,219.7,7300.0,179.5237,179.8018,179.2783,179.6954,7300.0
2013-03-26 11:20:00,219.68,219.84,219.17,219.52,4400.0,179.6791,179.8099,179.2619,179.5482,4400.0
2013-03-26 11:30:00,219.47,220.15,219.47,219.91,7400.0,179.5073,180.0635,179.5073,179.8672,7400.0
2013-03-26 11:40:00,219.89,220.13,219.76,219.99,5200.0,179.8508,180.0471,179.7445,179.9326,5200.0
2013-03-26 11:50:00,219.98,220.08,219.83,219.83,5200.0,179.9245,180.0062,179.8018,179.8018,5200.0
2013-03-26 12:00:00,219.82,220.07,219.7,219.97,5900.0,179.7936,179.9981,179.6954,179.9163,5900.0
2013-03-26 12:10:00,220.0,220.01,219.7,219.79,3800.0,179.9408,179.949,179.6954,179.769,3800.0
2013-03-26 12:20:00,219.71,219.83,219.4,219.41,2500.0,179.7036,179.8018,179.4501,179.4582,2500.0
2013-03-26 12:30:00,219.57,219.98,219.57,219.98,3100.0,179.5891,179.9245,179.5891,179.9245,3100.0
2013-03-26 12:40:00,220.0,220.26,219.84,220.26,2400.0,179.9408,180.1535,179.8099,180.1535,2400.0
2013-03-26 12:50:00,220.34,220.34,219.96,220.02,5200.0,180.2189,180.2189,179.9081,179.9572,5200.0
2013-03-26 13:00:00,219.95,220.24,219.89,220.24,3500.0,179.8999,180.1371,179.8508,180.1371,3500.0
2013-03-26 13:10:00,220.3,220.48,220.21,220.21,3500.0,180.1862,180.3334,180.1126,180.1126,3500.0
2013-03-26 13:20:00,220.35,220.49,220.33,220.44,1500.0,180.2271,180.3416,180.2107,180.3007,1500.0
2013-03-26 13:30:00,220.49,220.55,220.3,220.39,4400.0,180.3416,180.3907,180.1862,180.2598,4400.0
2013-03-26 13:40:00,220.38,220.55,220.3,220.48,5100.0,180.2516,180.3907,180.1862,180.3334,5100.0
2013-03-26 13:50:00,220.51,220.61,220.49,220.53,1300.0,180.3579,180.4397,180.3416,180.3743,1300.0
2013-03-26 14:00:00,220.54,220.67,220.49,220.56,4800.0,180.3825,180.4888,180.3416,180.3988,4800.0
2013-03-26 14:10:00,220.5,220.55,220.3,220.55,6300.0,180.3498,180.3907,180.1862,180.3907,6300.0
2013-03-26 14:20:00,220.52,220.53,220.39,220.51,4100.0,180.3661,180.3743,180.2598,180.3579,4100.0
2013-03-26 14:30:00,220.48,220.53,220.19,220.31,4500.0,180.3334,180.3743,180.0962,180.1944,4500.0
2013-03-26 14:40:00,220.37,220.48,220.26,220.44,7600.0,180.2434,180.3334,180.1535,180.3007,7600.0
2013-03-26 14:50:00,220.47,220.89,220.47,220.87,5600.0,180.3252,180.6688,180.3252,180.6524,5600.0
2013-03-26 15:00:00,220.88,221.21,220.85,221.16,7300.0,180.6606,180.9305,180.636,180.8896,7300.0
2013-03-26 15:10:00,221.15,221.61,221.08,221.2,17000.0,180.8814,181.2576,180.8242,180.9223,17000.0
2013-03-26 15:20:00,221.2,221.52,221.04,221.04,11200.0,180.9223,181.184,180.7914,180.7914,11200.0
2013-03-26 15:30:00,221.13,221.3,221.04,221.16,9700.0,180.865,181.0041,180.7914,180.8896,9700.0
2013-03-26 15:40:00,221.16,221.19,220.67,221.0,21400.0,180.8896,180.9141,180.4888,180.7587,21400.0
2013-03-26 15:50:00,220.97,221.03,220.66,220.95,19100.0,180.7342,180.7833,180.4806,180.7178,19100.0
2013-03-27 09:30:00,219.97,221.03,218.29,219.32,6800.0,179.9163,180.7833,178.5422,179.3846,6800.0
2013-03-27 09:40:00,219.29,219.83,219.29,219.65,3000.0,179.3601,179.8018,179.3601,179.6545,3000.0
2013-03-27 09:50:00,219.65,220.09,219.28,219.66,11500.0,179.6545,180.0144,179.3519,179.6627,11500.0
2013-03-27 10:00:00,219.44,219.97,219.44,219.97,2900.0,179.4828,179.9163,179.4828,179.9163,2900.0
2013-03-27 10:10:00,220.1,220.11,219.78,219.85,6600.0,180.0226,180.0308,179.7609,179.8181,6600.0
2013-03-27 10:20:00,219.82,220.49,219.82,220.49,2000.0,179.7936,180.3416,179.7936,180.3416,2000.0
2013-03-27 10:30:00,220.52,220.7,220.36,220.61,5300.0,180.3661,180.5133,180.2353,180.4397,5300.0
2013-03-27 10:40:00,220.67,221.0,220.53,220.75,2900.0,180.4888,180.7587,180.3743,180.5542,2900.0
2013-03-27 10:50:00,220.85,221.0,220.49,220.74,4200.0,180.636,180.7587,180.3416,180.5461,4200.0
2013-03-27 11:00:00,220.77,220.79,220.42,220.61,1900.0,180.5706,180.587,180.2843,180.4397,1900.0
2013-03-27 11:10:00,220.69,221.17,220.69,221.17,2400.0,180.5052,180.8978,180.5052,180.8978,2400.0
2013-03-27 11:20:00,221.17,221.17,220.86,220.95,2900.0,180.8978,180.8978,180.6442,180.7178,2900.0
2013-03-27 11:30:00,220.98,221.39,220.98,221.35,4300.0,180.7424,181.0777,180.7424,181.045,4300.0
2013-03-27 11:40:00,221.35,221.52,221.3,221.41,8200.0,181.045,181.184,181.0041,181.0941,8200.0
2013-03-27 11:50:00,221.37,221.49,221.22,221.41,5500.0,181.0613,181.1595,180.9387,181.0941,5500.0
2013-03-27 12:00:00,221.46,221.62,221.41,221.42,3400.0,181.135,181.2658,181.0941,181.1022,3400.0
2013-03-27 12:10:00,221.46,221.68,221.43,221.53,1700.0,181.135,181.3149,181.1104,181.1922,1700.0
2013-03-27 12:20:00,221.45,221.81,221.41,221.53,2300.0,181.1268,181.4212,181.0941,181.1922,2300.0
2013-03-27 12:30:00,221.53,221.79,221.53,221.74,6000.0,181.1922,181.4049,181.1922,181.364,6000.0
2013-03-27 12:40:00,221.54,221.59,221.3,221.37,4000.0,181.2004,181.2413,181.0041,181.0613,4000.0
2013-03-27 12:50:00,221.24,221.55,221.24,221.55,1200.0,180.955,181.2086,180.955,181.2086,1200.0
2013-03-27 13:00:00,221.54,221.54,221.15,221.37,2600.0,181.2004,181.2004,180.8814,181.0613,2600.0
2013-03-27 13:10:00,221.2,221.49,221.11,221.46,1900.0,180.9223,181.1595,180.8487,181.135,1900.0
2013-03-27 13:20:00,221.33,221.39,221.28,221.39,1900.0,181.0286,181.0777,180.9877,181.0777,1900.0
2013-03-27 13:30:00,221.22,221.55,221.22,221.42,2500.0,180.9387,181.2086,180.9387,181.1022,2500.0
2013-03-27 13:40:00,221.48,221.84,221.48,221.84,4200.0,181.1513,181.4458,181.1513,181.4458,4200.0
2013-03-27 13:50:00,221.77,221.88,221.68,221.71,2400.0,181.3885,181.4785,181.3149,181.3394,2400.0
2013-03-27 14:00:00,221.77,222.19,221.58,222.17,6000.0,181.3885,181.732,181.2331,181.7157,6000.0
2013-03-27 14:10:00,222.11,222.17,221.79,221.97,2500.0,181.6666,181.7157,181.4049,181.5521,2500.0
2013-03-27 14:20:00,222.07,222.47,222.06,222.47,3500.0,181.6339,181.9611,181.6257,181.9611,3500.0
2013-03-27 14:30:00,222.43,222.63,222.18,222.63,3600.0,181.9283,182.0919,181.7239,182.0919,3600.0
2013-03-27 14:40:00,222.63,222.7,222.38,222.41,3800.0,182.0919,182.1492,181.8874,181.912,3800.0
2013-03-27 14:50:00,222.34,222.72,222.34,222.58,4900.0,181.8547,182.1655,181.8547,182.051,4900.0
2013-03-27 15:00:00,222.58,222.61,222.22,222.37,4200.0,182.051,182.0756,181.7566,181.8793,4200.0
2013-03-27 15:10:00,222.41,222.5,222.13,222.19,6700.0,181.912,181.9856,181.683,181.732,6700.0
2013-03-27 15:20:00,222.11,222.4,222.09,222.39,3500.0,181.6666,181.9038,181.6502,181.8956,3500.0
2013-03-27 15:30:00,222.43,222.5,222.22,222.34,3500.0,181.9283,181.9856,181.7566,181.8547,3500.0
2013-03-27 15:40:00,222.29,222.44,222.15,222.18,5200.0,181.8138,181.9365,181.6993,181.7239,5200.0
2013-03-27 15:50:00,222.18,222.31,222.04,222.09,22700.0,181.7239,181.8302,181.6094,181.6502,22700.0
2013-03-28 09:30:00,222.46,223.5,221.38,223.26,6100.0,181.9529,182.8035,181.0695,182.6072,6100.0
2013-03-28 09:40:00,223.1,223.34,222.35,223.24,4600.0,182.4763,182.6726,181.8629,182.5908,4600.0
2013-03-28 09:50:00,222.96,223.64,222.9,223.03,3800.0,182.3618,182.918,182.3128,182.4191,3800.0
2013-03-28 10:00:00,223.45,223.45,222.56,222.86,1800.0,182.7626,182.7626,182.0347,182.28,1800.0
2013-03-28 10:10:00,222.61,222.9,222.52,222.74,3500.0,182.0756,182.3128,182.0019,182.1819,3500.0
2013-03-28 10:20:00,222.91,223.25,222.91,222.95,1600.0,182.3209,182.599,182.3209,182.3537,1600.0
2013-03-28 10:30:00,223.06,223.77,222.93,223.77,4500.0,182.4436,183.0243,182.3373,183.0243,4500.0
2013-03-28 10:40:00,223.63,224.17,223.53,223.87,5800.0,182.9098,183.3515,182.828,183.1061,5800.0
2013-03-28 10:50:00,223.87,224.04,223.53,224.04,4000.0,183.1061,183.2452,182.828,183.2452,4000.0
2013-03-28 11:00:00,224.24,224.44,223.96,224.1,1100.0,183.4088,183.5723,183.1797,183.2943,1100.0
2013-03-28 11:10:00,224.08,224.34,223.86,223.86,2800.0,183.2779,183.4905,183.098,183.098,2800.0
2013-03-28 11:20:00,223.86,224.05,223.68,224.05,15200.0,183.098,183.2534,182.9507,183.2534,15200.0
2013-03-28 11:30:00,223.82,223.82,223.4,223.48,6300.0,183.0652,183.0652,182.7217,182.7871,6300.0
2013-03-28 11:40:00,223.42,223.46,223.25,223.38,2000.0,182.7381,182.7708,182.599,182.7054,2000.0
2013-03-28 11:50:00,223.41,223.41,223.11,223.3,2600.0,182.7299,182.7299,182.4845,182.6399,2600.0
2013-03-28 12:00:00,223.2,223.32,223.02,223.32,2000.0,182.5581,182.6563,182.4109,182.6563,2000.0
2013-03-28 12:10:00,223.21,223.22,223.03,223.03,1100.0,182.5663,182.5745,182.4191,182.4191,1100.0
2013-03-28 12:20:00,223.16,223.3,223.1,223.1,600.0,182.5254,182.6399,182.4763,182.4763,600.0
2013-03-28 12:30:00,223.01,223.18,222.95,222.97,1500.0,182.4027,182.5418,182.3537,182.37,1500.0
2013-03-28 12:40:00,222.97,223.33,222.83,223.33,2200.0,182.37,182.6645,182.2555,182.6645,2200.0
2013-03-28 12:50:00,223.27,223.27,223.2,223.2,700.0,182.6154,182.6154,182.5581,182.5581,700.0
2013-03-28 13:00:00,223.25,223.37,223.1,223.1,2100.0,182.599,182.6972,182.4763,182.4763,2100.0
2013-03-28 13:10:00,223.04,223.26,223.04,223.24,1200.0,182.4273,182.6072,182.4273,182.5908,1200.0
2013-03-28 13:20:00,223.21,223.46,223.21,223.26,3000.0,182.5663,182.7708,182.5663,182.6072,3000.0
2013-03-28 13:30:00,223.26,223.41,223.23,223.28,3600.0,182.6072,182.7299,182.5827,182.6236,3600.0
2013-03-28 13:40:00,223.38,223.83,223.31,223.75,3300.0,182.7054,183.0734,182.6481,183.008,3300.0
2013-03-28 13:50:00,223.76,223.77,223.58,223.77,3000.0,183.0162,183.0243,182.8689,183.0243,3000.0
2013-03-28 14:00:00,223.79,223.85,223.7,223.77,1000.0,183.0407,183.0898,182.9671,183.0243,1000.0
2013-03-28 14:10:00,223.68,223.86,223.68,223.81,1400.0,182.9507,183.098,182.9507,183.0571,1400.0
2013-03-28 14:20:00,223.66,224.08,223.66,223.99,4400.0,182.9344,183.2779,182.9344,183.2043,4400.0
2013-03-28 14:30:00,223.92,224.07,223.68,223.88,2800.0,183.147,183.2697,182.9507,183.1143,2800.0
2013-03-28 14:40:00,223.89,223.98,223.86,223.98,4000.0,183.1225,183.1961,183.098,183.1961,4000.0
2013-03-28 14:50:00,223.95,224.3,223.95,224.01,4000.0,183.1716,183.4578,183.1716,183.2206,4000.0
2013-03-28 15:00:00,223.96,224.16,223.86,224.1,4600.0,183.1797,183.3433,183.098,183.2943,4600.0
2013-03-28 15:10:00,224.09,224.1,223.9,224.03,3600.0,183.2861,183.2943,183.1307,183.237,3600.0
2013-03-28 15:20:00,224.15,224.28,224.03,224.06,9900.0,183.3351,183.4415,183.237,183.2615,9900.0
2013-03-28 15:30:00,224.15,224.42,224.0,224.34,15100.0,183.3351,183.556,183.2125,183.4905,15100.0
2013-03-28 15:40:00,224.34,224.55,224.2,224.55,9900.0,183.4905,183.6623,183.376,183.6623,9900.0
2013-03-28 15:50:00,224.55,225.16,224.55,224.83,33300.0,183.6623,184.1612,183.6623,183.8913,33300.0
2013-04-01 09:30:00,224.4,224.72,223.65,223.88,8900.0,183.5396,183.8014,182.9262,183.1143,8900.0
2013-04-01 09:40:00,224.53,224.61,224.16,224.37,1600.0,183.646,183.7114,183.3433,183.5151,1600.0
2013-04-01 09:50:00,224.16,224.25,223.18,223.23,3600.0,183.3433,183.4169,182.5418,182.5827,3600.0
2013-04-01 10:00:00,223.2,223.41,222.35,222.56,46400.0,182.5581,182.7299,181.8629,182.0347,46400.0
2013-04-01 10:10:00,222.74,222.87,222.18,222.19,37700.0,182.1819,182.2882,181.7239,181.732,37700.0
2013-04-01 10:20:00,222.19,222.29,221.85,222.0,4100.0,181.732,181.8138,181.4539,181.5766,4100.0
2013-04-01 10:30:00,221.84,221.89,221.62,221.62,2700.0,181.4458,181.4867,181.2658,181.2658,2700.0
2013-04-01 10:40:00,221.6,221.78,221.46,221.72,13600.0,181.2495,181.3967,181.135,181.3476,13600.0
2013-04-01 10:50:00,221.56,221.56,221.09,221.09,4300.0,181.2168,181.2168,180.8323,180.8323,4300.0
2013-04-01 11:00:00,221.09,221.59,220.83,221.28,7000.0,180.8323,181.2413,180.6197,180.9877,7000.0
2013-04-01 11:10:00,221.41,221.42,221.11,221.22,13200.0,181.0941,181.1022,180.8487,180.9387,13200.0
2013-04-01 11:20:00,221.32,221.49,221.16,221.24,1000.0,181.0205,181.1595,180.8896,180.955,1000.0
2013-04-01 11:30:00,221.32,221.43,221.15,221.33,1800.0,181.0205,181.1104,180.8814,181.0286,1800.0
2013-04-01 11:40:00,221.21,221.28,221.14,221.28,2900.0,180.9305,180.9877,180.8732,180.9877,2900.0
2013-04-01 11:50:00,221.32,221.33,220.88,221.0,2500.0,181.0205,181.0286,180.6606,180.7587,2500.0
2013-04-01 12:00:00,220.99,221.06,220.93,221.05,1500.0,180.7505,180.8078,180.7015,180.7996,1500.0
2013-04-01 12:10:00,220.92,220.97,220.87,220.87,1900.0,180.6933,180.7342,180.6524,180.6524,1900.0
2013-04-01 12:20:00,220.88,220.88,220.53,220.71,2900.0,180.6606,180.6606,180.3743,180.5215,2900.0
2013-04-01 12:30:00,220.68,220.68,220.5,220.51,2000.0,180.497,180.497,180.3498,180.3579,2000.0
2013-04-01 12:40:00,220.55,220.65,220.31,220.36,1700.0,180.3907,180.4725,180.1944,180.2353,1700.0
2013-04-01 12:50:00,220.42,220.64,220.3,220.32,3200.0,180.2843,180.4643,180.1862,180.2025,3200.0
2013-04-01 13:00:00,220.38,220.67,220.35,220.55,1300.0,180.2516,180.4888,180.2271,180.3907,1300.0
2013-04-01 13:10:00,220.68,220.68,220.44,220.55,1300.0,180.497,180.497,180.3007,180.3907,1300.0
2013-04-01 13:20:00,220.53,220.59,220.46,220.46,2800.0,180.3743,180.4234,180.317,180.317,2800.0
2013-04-01 13:30:00,220.46,220.56,220.38,220.48,2200.0,180.317,180.3988,180.2516,180.3334,2200.0
2013-04-01 13:40:00,220.47,220.66,220.18,220.18,2800.0,180.3252,180.4806,180.088,180.088,2800.0
2013-04-01 13:50:00,220.29,220.45,220.29,220.33,1800.0,180.178,180.3089,180.178,180.2107,1800.0
2013-04-01 14:00:00,220.3,220.51,220.24,220.45,4500.0,180.1862,180.3579,180.1371,180.3089,4500.0
2013-04-01 14:10:00,220.57,220.57,220.18,220.18,7300.0,180.407,180.407,180.088,180.088,7300.0
2013-04-01 14:20:00,220.2,220.47,220.16,220.24,5500.0,180.1044,180.3252,180.0717,180.1371,5500.0
2013-04-01 14:30:00,220.26,220.34,220.1,220.17,3000.0,180.1535,180.2189,180.0226,180.0799,3000.0
2013-04-01 14:40:00,220.11,220.4,220.11,220.4,4500.0,180.0308,180.268,180.0308,180.268,4500.0
2013-04-01 14:50:00,220.26,220.31,220.19,220.26,5900.0,180.1535,180.1944,180.0962,180.1535,5900.0
2013-04-01 15:00:00,220.27,220.35,219.81,219.88,12600.0,180.1616,180.2271,179.7854,179.8427,12600.0
2013-04-01 15:10:00,219.81,220.01,219.74,219.75,9700.0,179.7854,179.949,179.7282,179.7363,9700.0
2013-04-01 15:20:00,219.74,219.86,219.6,219.67,7800.0,179.7282,179.8263,179.6136,179.6709,7800.0
2013-04-01 15:30:00,219.67,219.79,219.43,219.75,10500.0,179.6709,179.769,179.4746,179.7363,10500.0
2013-04-01 15:40:00,219.7,219.82,219.54,219.62,16400.0,179.6954,179.7936,179.5646,179.63,16400.0
2013-04-01 15:50:00,219.65,219.85,219.59,219.81,28000.0,179.6545,179.8181,179.6055,179.7854,28000.0
2013-04-02 09:30:00,220.68,221.48,220.55,220.88,12200.0,180.497,181.1513,180.3907,180.6606,12200.0
2013-04-02 09:40:00,221.03,221.43,220.4,221.15,6300.0,180.7833,181.1104,180.268,180.8814,6300.0
2013-04-02 09:50:00,221.14,221.43,220.97,221.28,6400.0,180.8732,181.1104,180.7342,180.9877,6400.0
2013-04-02 10:00:00,221.64,221.94,220.72,221.09,5300.0,181.2822,181.5276,180.5297,180.8323,5300.0
2013-04-02 10:10:00,221.07,221.2,220.6,220.72,4400.0,180.816,180.9223,180.4316,180.5297,4400.0
2013-04-02 10:20:00,220.72,221.08,220.65,220.83,4700.0,180.5297,180.8242,180.4725,180.6197,4700.0
2013-04-02 10:30:00,220.74,220.74,220.17,220.63,4700.0,180.5461,180.5461,180.0799,180.4561,4700.0
2013-04-02 10:40:00,220.62,220.8,220.51,220.73,10500.0,180.4479,180.5951,180.3579,180.5379,10500.0
2013-04-02 10:50:00,220.65,220.9,220.6,220.71,2600.0,180.4725,180.6769,180.4316,180.5215,2600.0
2013-04-02 11:00:00,220.63,220.93,220.63,220.8,5800.0,180.4561,180.7015,180.4561,180.5951,5800.0
2013-04-02 11:10:00,220.84,220.9,220.69,220.87,9400.0,180.6279,180.6769,180.5052,180.6524,9400.0
2013-04-02 11:20:00,220.77,220.91,220.75,220.85,6200.0,180.5706,180.6851,180.5542,180.636,6200.0
2013-04-02 11:30:00,220.73,220.87,220.64,220.84,4800.0,180.5379,180.6524,180.4643,180.6279,4800.0
2013-04-02 11:40:00,220.75,220.75,220.1,220.1,2900.0,180.5542,180.5542,180.0226,180.0226,2900.0
2013-04-02 11:50:00,220.15,220.22,220.11,220.22,1000.0,180.0635,180.1207,180.0308,180.1207,1000.0
2013-04-02 12:00:00,220.23,220.45,220.23,220.45,1900.0,180.1289,180.3089,180.1289,180.3089,1900.0
2013-04-02 12:10:00,220.49,220.55,220.36,220.51,3900.0,180.3416,180.3907,180.2353,180.3579,3900.0
2013-04-02 12:20:00,220.49,220.49,220.28,220.28,1600.0,180.3416,180.3416,180.1698,180.1698,1600.0
2013-04-02 12:30:00,220.27,220.38,220.24,220.28,3200.0,180.1616,180.2516,180.1371,180.1698,3200.0
2013-04-02 12:40:00,220.31,220.35,220.11,220.14,4100.0,180.1944,180.2271,180.0308,180.0553,4100.0
2013-04-02 12:50:00,220.14,220.33,220.14,220.25,2000.0,180.0553,180.2107,180.0553,180.1453,2000.0
2013-04-02 13:00:00,220.3,220.34,220.05,220.05,3800.0,180.1862,180.2189,179.9817,179.9817,3800.0
2013-04-02 13:10:00,219.99,220.25,219.91,219.91,3500.0,179.9326,180.1453,179.8672,179.8672,3500.0
2013-04-02 13:20:00,219.9,219.99,219.66,219.66,4500.0,179.859,179.9326,179.6627,179.6627,4500.0
2013-04-02 13:30:00,219.71,220.04,219.58,220.04,3300.0,179.7036,179.9735,179.5973,179.9735,3300.0
2013-04-02 13:40:00,219.91,220.1,219.85,219.85,4800.0,179.8672,180.0226,179.8181,179.8181,4800.0
2013-04-02 13:50:00,219.85,220.14,219.79,220.14,4600.0,179.8181,180.0553,179.769,180.0553,4600.0
2013-04-02 14:00:00,220.14,220.18,220.09,220.14,10700.0,180.0553,180.088,180.0144,180.0553,10700.0
2013-04-02 14:10:00,220.12,220.12,219.73,219.73,3300.0,180.039,180.039,179.72,179.72,3300.0
2013-04-02 14:20:00,219.76,219.9,219.41,219.48,6600.0,179.7445,179.859,179.4582,179.5155,6600.0
2013-04-02 14:30:00,219.54,219.63,219.0,219.13,4000.0,179.5646,179.6382,179.1229,179.2292,4000.0
2013-04-02 14:40:00,219.04,219.07,218.79,218.79,6900.0,179.1556,179.1801,178.9511,178.9511,6900.0
2013-04-02 14:50:00,218.79,219.05,218.56,218.94,25000.0,178.9511,179.1638,178.763,179.0738,25000.0
2013-04-02 15:00:00,218.97,218.97,218.71,218.77,8400.0,179.0984,179.0984,178.8857,178.9348,8400.0
2013-04-02 15:10:00,218.74,218.9,218.48,218.48,7100.0,178.9102,179.0411,178.6976,178.6976,7100.0
2013-04-02 15:20:00,218.55,219.15,218.55,219.11,16800.0,178.7548,179.2456,178.7548,179.2129,16800.0
2013-04-02 15:30:00,218.97,219.2,218.86,219.09,5000.0,179.0984,179.2865,179.0084,179.1965,5000.0
2013-04-02 15:40:00,219.03,219.03,218.52,218.63,15300.0,179.1474,179.1474,178.7303,178.8203,15300.0
2013-04-02 15:50:00,218.66,218.83,218.48,218.66,49700.0,178.8448,178.9839,178.6976,178.8448,49700.0
2013-04-03 09:30:00,219.07,219.37,218.01,218.31,8000.0,179.1801,179.4255,178.3132,178.5585,8000.0
2013-04-03 09:40:00,218.31,218.99,218.31,218.97,8400.0,178.5585,179.1147,178.5585,179.0984,8400.0
2013-04-03 09:50:00,218.97,219.25,218.73,219.0,34800.0,179.0984,179.3274,178.9021,179.1229,34800.0
2013-04-03 10:00:00,219.03,219.3,217.65,217.88,29100.0,179.1474,179.3683,178.0187,178.2068,29100.0
2013-04-03 10:10:00,218.05,218.08,217.34,218.08,9500.0,178.3459,178.3704,177.7652,178.3704,9500.0
2013-04-03 10:20:00,217.94,218.48,217.94,218.06,2800.0,178.2559,178.6976,178.2559,178.3541,2800.0
2013-04-03 10:30:00,218.14,218.49,218.14,218.26,1900.0,178.4195,178.7058,178.4195,178.5176,1900.0
2013-04-03 10:40:00,218.49,218.85,218.33,218.85,2100.0,178.7058,179.0002,178.5749,179.0002,2100.0
2013-04-03 10:50:00,218.84,218.84,218.39,218.52,4000.0,178.992,178.992,178.624,178.7303,4000.0
2013-04-03 11:00:00,218.32,218.32,217.84,217.92,1900.0,178.5667,178.5667,178.1741,178.2395,1900.0
2013-04-03 11:10:00,217.81,218.02,217.67,217.92,3000.0,178.1496,178.3213,178.0351,178.2395,3000.0
2013-04-03 11:20:00,217.92,218.19,217.83,217.83,2300.0,178.2395,178.4604,178.1659,178.1659,2300.0
2013-04-03 11:30:00,217.88,218.41,217.88,218.13,19300.0,178.2068,178.6403,178.2068,178.4113,19300.0
2013-04-03 11:40:00,218.14,218.82,218.13,218.82,6300.0,178.4195,178.9757,178.4113,178.9757,6300.0
2013-04-03 11:50:00,218.84,218.84,218.48,218.5,7000.0,178.992,178.992,178.6976,178.7139,7000.0
2013-04-03 12:00:00,218.48,218.56,218.33,218.56,3000.0,178.6976,178.763,178.5749,178.763,3000.0
2013-04-03 12:10:00,218.49,218.56,218.23,218.56,2200.0,178.7058,178.763,178.4931,178.763,2200.0
2013-04-03 12:20:00,218.38,218.47,218.19,218.36,1600.0,178.6158,178.6894,178.4604,178.5994,1600.0
2013-04-03 12:30:00,218.43,218.59,218.32,218.44,2900.0,178.6567,178.7876,178.5667,178.6649,2900.0
2013-04-03 12:40:00,218.43,218.47,218.27,218.27,5400.0,178.6567,178.6894,178.5258,178.5258,5400.0
2013-04-03 12:50:00,218.39,218.73,218.31,218.62,2200.0,178.624,178.9021,178.5585,178.8121,2200.0
2013-04-03 13:00:00,218.61,218.81,218.46,218.81,5300.0,178.8039,178.9675,178.6812,178.9675,5300.0
2013-04-03 13:10:00,218.83,218.84,218.4,218.67,45100.0,178.9839,178.992,178.6321,178.853,45100.0
2013-04-03 13:20:00,218.62,218.62,218.26,218.58,21500.0,178.8121,178.8121,178.5176,178.7794,21500.0
2013-04-03 13:30:00,218.58,218.61,218.12,218.12,11500.0,178.7794,178.8039,178.4031,178.4031,11500.0
2013-04-03 13:40:00,217.78,217.83,217.53,217.55,5400.0,178.125,178.1659,177.9206,177.9369,5400.0
2013-04-03 13:50:00,217.41,217.74,217.34,217.46,7400.0,177.8224,178.0923,177.7652,177.8633,7400.0
2013-04-03 14:00:00,217.29,217.8,217.29,217.72,4800.0,177.7243,178.1414,177.7243,178.076,4800.0
2013-04-03 14:10:00,217.83,218.33,217.83,218.33,5500.0,178.1659,178.5749,178.1659,178.5749,5500.0
2013-04-03 14:20:00,218.5,218.5,218.23,218.35,5000.0,178.7139,178.7139,178.4931,178.5913,5000.0
2013-04-03 14:30:00,218.47,218.49,217.78,217.92,9900.0,178.6894,178.7058,178.125,178.2395,9900.0
2013-04-03 14:40:00,218.02,218.35,218.02,218.35,6300.0,178.3213,178.5913,178.3213,178.5913,6300.0
2013-04-03 14:50:00,218.41,218.46,218.08,218.23,2000.0,178.6403,178.6812,178.3704,178.4931,2000.0
2013-04-03 15:00:00,218.28,218.29,217.45,217.45,5700.0,178.534,178.5422,177.8551,177.8551,5700.0
2013-04-03 15:10:00,217.43,217.62,216.99,217.04,9100.0,177.8388,177.9942,177.4789,177.5198,9100.0
2013-04-03 15:20:00,217.11,217.17,216.94,217.1,8100.0,177.577,177.6261,177.438,177.5689,8100.0
2013-04-03 15:30:00,217.2,217.2,216.82,216.97,9200.0,177.6507,177.6507,177.3398,177.4625,9200.0
2013-04-03 15:40:00,216.99,217.43,216.64,217.32,13700.0,177.4789,177.8388,177.1926,177.7488,13700.0
2013-04-03 15:50:00,217.26,217.48,216.97,216.98,17500.0,177.6997,177.8797,177.4625,177.4707,17500.0
2013-04-04 09:30:00,217.43,218.65,217.38,218.3,19500.0,177.8388,178.8366,177.7979,178.5504,19500.0
2013-04-04 09:40:00,218.27,219.61,218.27,219.51,2100.0,178.5258,179.6218,178.5258,179.54,2100.0
2013-04-04 09:50:00,219.56,219.7,219.09,219.41,6600.0,179.5809,179.6954,179.1965,179.4582,6600.0
2013-04-04 10:00:00,219.6,219.99,219.4,219.68,3300.0,179.6136,179.9326,179.4501,179.6791,3300.0
2013-04-04 10:10:00,219.79,219.91,219.53,219.81,7300.0,179.769,179.8672,179.5564,179.7854,7300.0
2013-04-04 10:20:00,219.86,220.48,219.84,219.99,28300.0,179.8263,180.3334,179.8099,179.9326,28300.0
2013-04-04 10:30:00,220.1,220.58,220.02,220.57,6100.0,180.0226,180.4152,179.9572,180.407,6100.0
2013-04-04 10:40:00,220.5,221.14,220.5,221.14,9100.0,180.3498,180.8732,180.3498,180.8732,9100.0
2013-04-04 10:50:00,221.2,221.45,220.89,220.99,6600.0,180.9223,181.1268,180.6688,180.7505,6600.0
2013-04-04 11:00:00,221.04,221.49,220.98,221.28,6100.0,180.7914,181.1595,180.7424,180.9877,6100.0
2013-04-04 11:10:00,221.37,221.63,220.91,221.27,7100.0,181.0613,181.274,180.6851,180.9796,7100.0
2013-04-04 11:20:00,221.3,222.0,221.25,221.83,17000.0,181.0041,181.5766,180.9632,181.4376,17000.0
2013-04-04 11:30:00,221.78,221.85,221.07,221.09,5200.0,181.3967,181.4539,180.816,180.8323,5200.0
2013-04-04 11:40:00,221.17,221.56,221.17,221.56,3100.0,180.8978,181.2168,180.8978,181.2168,3100.0
2013-04-04 11:50:00,221.45,221.82,221.19,221.49,5900.0,181.1268,181.4294,180.9141,181.1595,5900.0
2013-04-04 12:00:00,221.45,221.55,220.8,221.01,3400.0,181.1268,181.2086,180.5951,180.7669,3400.0
2013-04-04 12:10:00,220.85,221.23,220.4,221.07,7400.0,180.636,180.9468,180.268,180.816,7400.0
2013-04-04 12:20:00,221.2,221.24,220.74,220.93,3800.0,180.9223,180.955,180.5461,180.7015,3800.0
2013-04-04 12:30:00,221.0,221.29,220.94,221.29,2600.0,180.7587,180.9959,180.7096,180.9959,2600.0
2013-04-04 12:40:00,221.1,221.17,220.34,221.0,7200.0,180.8405,180.8978,180.2189,180.7587,7200.0
2013-04-04 12:50:00,220.86,221.17,220.64,221.17,4100.0,180.6442,180.8978,180.4643,180.8978,4100.0
2013-04-04 13:00:00,221.21,221.26,220.93,221.23,7800.0,180.9305,180.9714,180.7015,180.9468,7800.0
2013-04-04 13:10:00,221.21,221.66,220.97,221.49,10400.0,180.9305,181.2985,180.7342,181.1595,10400.0
2013-04-04 13:20:00,221.58,221.61,221.37,221.58,8400.0,181.2331,181.2576,181.0613,181.2331,8400.0
2013-04-04 13:30:00,221.58,221.71,221.33,221.35,7500.0,181.2331,181.3394,181.0286,181.045,7500.0
2013-04-04 13:40:00,221.33,222.01,221.33,222.0,4400.0,181.0286,181.5848,181.0286,181.5766,4400.0
2013-04-04 13:50:00,221.94,222.14,221.9,221.9,2200.0,181.5276,181.6911,181.4948,181.4948,2200.0
2013-04-04 14:00:00,221.9,222.73,221.89,222.73,11400.0,181.4948,182.1737,181.4867,182.1737,11400.0
2013-04-04 14:10:00,222.72,222.99,222.33,222.86,7100.0,182.1655,182.3864,181.8465,182.28,7100.0
2013-04-04 14:20:00,222.81,223.16,222.72,223.02,10300.0,182.2391,182.5254,182.1655,182.4109,10300.0
2013-04-04 14:30:00,222.93,223.64,222.93,223.46,7000.0,182.3373,182.918,182.3373,182.7708,7000.0
2013-04-04 14:40:00,223.49,223.62,223.44,223.62,5500.0,182.7953,182.9017,182.7544,182.9017,5500.0
2013-04-04 14:50:00,223.69,223.92,223.69,223.78,16000.0,182.9589,183.147,182.9589,183.0325,16000.0
2013-04-04 15:00:00,223.8,223.95,223.65,223.85,9900.0,183.0489,183.1716,182.9262,183.0898,9900.0
2013-04-04 15:10:00,223.84,224.16,223.68,223.68,10400.0,183.0816,183.3433,182.9507,182.9507,10400.0
2013-04-04 15:20:00,223.82,224.41,223.76,224.41,10900.0,183.0652,183.5478,183.0162,183.5478,10900.0
2013-04-04 15:30:00,224.37,224.53,224.03,224.04,15700.0,183.5151,183.646,183.237,183.2452,15700.0
2013-04-04 15:40:00,224.1,224.16,223.61,223.78,26600.0,183.2943,183.3433,182.8935,183.0325,26600.0
2013-04-04 15:50:00,223.81,224.73,223.67,224.65,40500.0,183.0571,183.8095,182.9425,183.7441,40500.0
2013-04-05 09:30:00,221.79,221.84,220.02,220.8,8000.0,181.4049,181.4458,179.9572,180.5951,8000.0
2013-04-05 09:40:00,221.28,223.01,220.57,222.91,9200.0,180.9877,182.4027,180.407,182.3209,9200.0
2013-04-05 09:50:00,223.14,223.17,221.35,221.42,6800.0,182.5091,182.5336,181.045,181.1022,6800.0
2013-04-05 10:00:00,221.43,221.77,220.86,221.77,13500.0,181.1104,181.3885,180.6442,181.3885,13500.0
2013-04-05 10:10:00,221.75,221.75,220.96,221.0,2500.0,181.3722,181.3722,180.726,180.7587,2500.0
2013-04-05 10:20:00,220.97,221.14,220.78,221.14,4500.0,180.7342,180.8732,180.5788,180.8732,4500.0
2013-04-05 10:30:00,220.94,221.21,220.61,221.2,8300.0,180.7096,180.9305,180.4397,180.9223,8300.0
2013-04-05 10:40:00,220.79,221.08,220.6,220.68,2100.0,180.587,180.8242,180.4316,180.497,2100.0
2013-04-05 10:50:00,220.82,221.09,220.8,220.9,2500.0,180.6115,180.8323,180.5951,180.6769,2500.0
2013-04-05 11:00:00,220.81,221.48,220.71,221.29,4500.0,180.6033,181.1513,180.5215,180.9959,4500.0
2013-04-05 11:10:00,221.41,221.71,220.81,220.81,3200.0,181.0941,181.3394,180.6033,180.6033,3200.0
2013-04-05 11:20:00,220.92,221.07,220.67,220.68,2000.0,180.6933,180.816,180.4888,180.497,2000.0
2013-04-05 11:30:00,220.92,220.92,220.47,220.64,3300.0,180.6933,180.6933,180.3252,180.4643,3300.0
2013-04-05 11:40:00,220.55,220.9,220.54,220.72,1700.0,180.3907,180.6769,180.3825,180.5297,1700.0
2013-04-05 11:50:00,220.63,221.0,220.49,220.67,6000.0,180.4561,180.7587,180.3416,180.4888,6000.0
2013-04-05 12:00:00,220.77,220.77,220.5,220.66,3600.0,180.5706,180.5706,180.3498,180.4806,3600.0
2013-04-05 12:10:00,220.63,220.63,220.52,220.56,1100.0,180.4561,180.4561,180.3661,180.3988,1100.0
2013-04-05 12:20:00,220.51,220.88,220.51,220.66,1900.0,180.3579,180.6606,180.3579,180.4806,1900.0
2013-04-05 12:30:00,220.74,220.85,220.64,220.8,1600.0,180.5461,180.636,180.4643,180.5951,1600.0
2013-04-05 12:40:00,220.79,220.91,220.64,220.91,2100.0,180.587,180.6851,180.4643,180.6851,2100.0
2013-04-05 12:50:00,220.75,220.86,220.5,220.59,2500.0,180.5542,180.6442,180.3498,180.4234,2500.0
2013-04-05 13:00:00,220.68,220.84,220.56,220.83,1800.0,180.497,180.6279,180.3988,180.6197,1800.0
2013-04-05 13:10:00,220.89,221.09,220.88,221.09,1200.0,180.6688,180.8323,180.6606,180.8323,1200.0
2013-04-05 13:20:00,221.01,221.13,220.95,221.08,2600.0,180.7669,180.865,180.7178,180.8242,2600.0
2013-04-05 13:30:00,221.1,221.29,220.75,220.76,2800.0,180.8405,180.9959,180.5542,180.5624,2800.0
2013-04-05 13:40:00,220.78,220.83,220.47,220.78,2300.0,180.5788,180.6197,180.3252,180.5788,2300.0
2013-04-05 13:50:00,220.78,220.89,220.52,220.59,4600.0,180.5788,180.6688,180.3661,180.4234,4600.0
2013-04-05 14:00:00,220.52,220.79,220.38,220.65,4900.0,180.3661,180.587,180.2516,180.4725,4900.0
2013-04-05 14:10:00,220.49,220.61,220.34,220.61,3600.0,180.3416,180.4397,180.2189,180.4397,3600.0
2013-04-05 14:20:00,220.61,220.89,220.57,220.89,1400.0,180.4397,180.6688,180.407,180.6688,1400.0
2013-04-05 14:30:00,220.85,220.96,220.77,220.9,3900.0,180.636,180.726,180.5706,180.6769,3900.0
2013-04-05 14:40:00,220.91,220.98,220.66,220.83,2600.0,180.6851,180.7424,180.4806,180.6197,2600.0
2013-04-05 14:50:00,220.82,220.87,220.77,220.77,1900.0,180.6115,180.6524,180.5706,180.5706,1900.0
2013-04-05 15:00:00,220.76,220.93,220.46,220.82,6900.0,180.5624,180.7015,180.317,180.6115,6900.0
2013-04-05 15:10:00,220.96,221.15,220.9,221.13,4400.0,180.726,180.8814,180.6769,180.865,4400.0
2013-04-05 15:20:00,221.14,221.16,220.77,221.15,5800.0,180.8732,180.8896,180.5706,180.8814,5800.0
2013-04-05 15:30:00,221.18,221.37,220.74,221.37,10200.0,180.9059,181.0613,180.5461,181.0613,10200.0
2013-04-05 15:40:00,221.3,221.76,221.14,221.76,8700.0,181.0041,181.3803,180.8732,181.3803,8700.0
2013-04-05 15:50:00,221.72,222.11,221.43,222.01,31500.0,181.3476,181.6666,181.1104,181.5848,31500.0
2013-04-08 09:30:00,233.36,233.36,222.86,225.59,12800.0,190.8681,190.8681,182.28,184.5129,12800.0
2013-04-08 09:40:00,225.91,226.03,224.39,224.45,39300.0,184.7747,184.8728,183.5314,183.5805,39300.0
2013-04-08 09:50:00,224.44,224.72,223.44,223.54,14500.0,183.5723,183.8014,182.7544,182.8362,14500.0
2013-04-08 10:00:00,223.62,223.62,222.87,222.95,8400.0,182.9017,182.9017,182.2882,182.3537,8400.0
2013-04-08 10:10:00,223.26,223.46,222.69,222.93,2300.0,182.6072,182.7708,182.141,182.3373,2300.0
2013-04-08 10:20:00,222.8,223.42,222.77,222.92,4800.0,182.231,182.7381,182.2064,182.3291,4800.0
2013-04-08 10:30:00,222.94,222.97,222.72,222.86,2200.0,182.3455,182.37,182.1655,182.28,2200.0
2013-04-08 10:40:00,222.74,222.91,222.04,222.04,19100.0,182.1819,182.3209,181.6094,181.6094,19100.0
2013-04-08 10:50:00,222.21,222.73,222.06,222.37,2700.0,181.7484,182.1737,181.6257,181.8793,2700.0
2013-04-08 11:00:00,222.15,222.39,222.07,222.39,4000.0,181.6993,181.8956,181.6339,181.8956,4000.0
2013-04-08 11:10:00,222.31,222.65,222.15,222.65,23200.0,181.8302,182.1083,181.6993,182.1083,23200.0
2013-04-08 11:20:00,222.83,222.98,222.69,222.96,2300.0,182.2555,182.3782,182.141,182.3618,2300.0
2013-04-08 11:30:00,222.93,223.14,222.88,222.99,3100.0,182.3373,182.5091,182.2964,182.3864,3100.0
2013-04-08 11:40:00,222.96,223.11,222.58,222.58,2900.0,182.3618,182.4845,182.051,182.051,2900.0
2013-04-08 11:50:00,222.57,223.12,222.37,222.8,8500.0,182.0428,182.4927,181.8793,182.231,8500.0
2013-04-08 12:00:00,222.68,222.84,222.59,222.59,800.0,182.1328,182.2637,182.0592,182.0592,800.0
2013-04-08 12:10:00,222.56,222.83,222.41,222.6,1800.0,182.0347,182.2555,181.912,182.0674,1800.0
2013-04-08 12:20:00,222.43,222.51,222.41,222.41,1500.0,181.9283,181.9938,181.912,181.912,1500.0
2013-04-08 12:30:00,222.53,222.84,222.53,222.79,2100.0,182.0101,182.2637,182.0101,182.2228,2100.0
2013-04-08 12:40:00,222.79,222.94,222.68,222.76,1800.0,182.2228,182.3455,182.1328,182.1982,1800.0
2013-04-08 12:50:00,222.98,223.12,222.87,222.87,1600.0,182.3782,182.4927,182.2882,182.2882,1600.0
2013-04-08 13:00:00,222.89,222.89,222.66,222.66,1400.0,182.3046,182.3046,182.1165,182.1165,1400.0
2013-04-08 13:10:00,222.63,223.23,222.62,223.23,4400.0,182.0919,182.5827,182.0837,182.5827,4400.0
2013-04-08 13:20:00,223.13,223.5,223.1,223.26,2900.0,182.5009,182.8035,182.4763,182.6072,2900.0
2013-04-08 13:30:00,223.43,223.43,223.05,223.1,1800.0,182.7462,182.7462,182.4354,182.4763,1800.0
2013-04-08 13:40:00,223.02,223.43,222.75,223.32,7000.0,182.4109,182.7462,182.1901,182.6563,7000.0
2013-04-08 13:50:00,223.24,223.53,223.16,223.41,3200.0,182.5908,182.828,182.5254,182.7299,3200.0
2013-04-08 14:00:00,223.56,223.98,223.5,223.9,7000.0,182.8526,183.1961,182.8035,183.1307,7000.0
2013-04-08 14:10:00,224.0,224.05,223.71,223.98,10400.0,183.2125,183.2534,182.9753,183.1961,10400.0
2013-04-08 14:20:00,223.98,223.98,223.78,223.86,3900.0,183.1961,183.1961,183.0325,183.098,3900.0
2013-04-08 14:30:00,223.81,223.96,223.64,223.86,4200.0,183.0571,183.1797,182.918,183.098,4200.0
2013-04-08 14:40:00,224.01,224.11,223.66,223.9,2000.0,183.2206,183.3024,182.9344,183.1307,2000.0
2013-04-08 14:50:00,223.86,223.92,223.48,223.91,11500.0,183.098,183.147,182.7871,183.1388,11500.0
2013-04-08 15:00:00,223.89,224.31,223.86,224.31,14900.0,183.1225,183.466,183.098,183.466,14900.0
2013-04-08 15:10:00,224.29,224.84,224.23,224.23,10100.0,183.4497,183.8995,183.4006,183.4006,10100.0
2013-04-08 15:20:00,224.27,224.32,224.01,224.13,5000.0,183.4333,183.4742,183.2206,183.3188,5000.0
2013-04-08 15:30:00,224.08,224.26,223.81,223.92,9800.0,183.2779,183.4251,183.0571,183.147,9800.0
2013-04-08 15:40:00,223.85,224.2,223.84,223.99,7700.0,183.0898,183.376,183.0816,183.2043,7700.0
2013-04-08 15:50:00,223.94,224.65,223.88,224.6,31200.0,183.1634,183.7441,183.1143,183.7032,31200.0
2013-04-09 09:30:00,224.2,226.63,223.04,226.63,18400.0,183.376,185.3636,182.4273,185.3636,18400.0
2013-04-09 09:40:00,226.84,226.84,225.08,225.29,11100.0,185.5353,185.5353,184.0958,184.2676,11100.0
2013-04-09 09:50:00,225.05,225.07,223.63,223.63,6200.0,184.0713,184.0876,182.9098,182.9098,6200.0
2013-04-09 10:00:00,223.69,224.98,223.69,224.79,12600.0,182.9589,184.014,182.9589,183.8586,12600.0
2013-04-09 10:10:00,224.67,224.69,223.98,223.98,7300.0,183.7605,183.7768,183.1961,183.1961,7300.0
2013-04-09 10:20:00,224.09,224.8,224.0,224.8,8700.0,183.2861,183.8668,183.2125,183.8668,8700.0
2013-04-09 10:30:00,224.8,224.8,224.18,224.19,5100.0,183.8668,183.8668,183.3597,183.3679,5100.0
2013-04-09 10:40:00,224.18,224.22,223.58,223.59,3400.0,183.3597,183.3924,182.8689,182.8771,3400.0
2013-04-09 10:50:00,223.43,223.48,223.19,223.38,1400.0,182.7462,182.7871,182.55,182.7054,1400.0
2013-04-09 11:00:00,223.41,223.84,223.31,223.84,6200.0,182.7299,183.0816,182.6481,183.0816,6200.0
2013-04-09 11:10:00,223.9,224.55,223.78,224.15,26700.0,183.1307,183.6623,183.0325,183.3351,26700.0
2013-04-09 11:20:00,224.08,224.47,224.08,224.21,3100.0,183.2779,183.5969,183.2779,183.3842,3100.0
2013-04-09 11:30:00,224.18,224.35,223.98,224.27,9700.0,183.3597,183.4987,183.1961,183.4333,9700.0
2013-04-09 11:40:00,224.35,224.35,224.16,224.23,1800.0,183.4987,183.4987,183.3433,183.4006,1800.0
2013-04-09 11:50:00,224.19,224.42,224.17,224.26,1300.0,183.3679,183.556,183.3515,183.4251,1300.0
2013-04-09 12:00:00,224.3,224.34,224.16,224.22,3000.0,183.4578,183.4905,183.3433,183.3924,3000.0
2013-04-09 12:10:00,224.16,224.4,224.16,224.36,1300.0,183.3433,183.5396,183.3433,183.5069,1300.0
2013-04-09 12:20:00,224.35,224.51,224.35,224.5,1100.0,183.4987,183.6296,183.4987,183.6214,1100.0
2013-04-09 12:30:00,224.61,224.97,224.61,224.91,4400.0,183.7114,184.0058,183.7114,183.9568,4400.0
2013-04-09 12:40:00,224.97,224.97,224.81,224.81,3500.0,184.0058,184.0058,183.875,183.875,3500.0
2013-04-09 12:50:00,224.81,224.86,224.34,224.43,4700.0,183.875,183.9159,183.4905,183.5642,4700.0
2013-04-09 13:00:00,224.6,224.6,224.4,224.51,4600.0,183.7032,183.7032,183.5396,183.6296,4600.0
2013-04-09 13:10:00,224.51,225.07,224.49,225.07,3900.0,183.6296,184.0876,183.6132,184.0876,3900.0
2013-04-09 13:20:00,224.96,225.25,224.8,225.13,8200.0,183.9977,184.2349,183.8668,184.1367,8200.0
2013-04-09 13:30:00,225.28,225.28,225.04,225.04,2900.0,184.2594,184.2594,184.0631,184.0631,2900.0
2013-04-09 13:40:00,225.15,225.27,225.09,225.27,1500.0,184.1531,184.2512,184.104,184.2512,1500.0
2013-04-09 13:50:00,225.4,225.4,225.05,225.05,1600.0,184.3575,184.3575,184.0713,184.0713,1600.0
2013-04-09 14:00:00,225.09,225.57,225.09,225.37,1200.0,184.104,184.4966,184.104,184.333,1200.0
2013-04-09 14:10:00,225.43,225.57,225.38,225.56,9700.0,184.3821,184.4966,184.3412,184.4884,9700.0
2013-04-09 14:20:00,225.53,225.9,225.37,225.71,6500.0,184.4639,184.7665,184.333,184.6111,6500.0
2013-04-09 14:30:00,225.78,225.84,225.69,225.76,2500.0,184.6683,184.7174,184.5947,184.652,2500.0
2013-04-09 14:40:00,225.76,226.0,225.72,225.9,3300.0,184.652,184.8483,184.6193,184.7665,3300.0
2013-04-09 14:50:00,225.9,226.24,225.8,226.24,15300.0,184.7665,185.0446,184.6847,185.0446,15300.0
2013-04-09 15:00:00,226.29,226.74,226.28,226.37,17900.0,185.0855,185.4535,185.0773,185.1509,17900.0
2013-04-09 15:10:00,226.37,226.37,225.84,225.86,9600.0,185.1509,185.1509,184.7174,184.7338,9600.0
2013-04-09 15:20:00,226.09,226.61,226.09,226.61,14700.0,184.9219,185.3472,184.9219,185.3472,14700.0
2013-04-09 15:30:00,226.58,226.58,225.83,226.11,11100.0,185.3227,185.3227,184.7092,184.9383,11100.0
2013-04-09 15:40:00,226.1,226.23,225.99,226.11,10100.0,184.9301,185.0364,184.8401,184.9383,10100.0
2013-04-09 15:50:00,226.12,226.24,225.75,226.2,24700.0,184.9464,185.0446,184.6438,185.0119,24700.0
2013-04-10 09:30:00,225.52,225.52,224.08,224.45,17600.0,184.4557,184.4557,183.2779,183.5805,17600.0
2013-04-10 09:40:00,224.32,224.35,222.53,224.22,23200.0,183.4742,183.4987,182.0101,183.3924,23200.0
2013-04-10 09:50:00,224.05,224.2,223.66,223.85,31800.0,183.2534,183.376,182.9344,183.0898,31800.0
2013-04-10 10:00:00,223.85,224.01,223.27,223.58,31500.0,183.0898,183.2206,182.6154,182.8689,31500.0
2013-04-10 10:10:00,223.57,223.69,222.02,222.22,46100.0,182.8608,182.9589,181.593,181.7566,46100.0
2013-04-10 10:20:00,222.21,223.63,222.1,223.61,31300.0,181.7484,182.9098,181.6584,182.8935,31300.0
2013-04-10 10:30:00,223.54,224.32,223.54,223.94,20500.0,182.8362,183.4742,182.8362,183.1634,20500.0
2013-04-10 10:40:00,223.87,225.45,223.87,225.33,11400.0,183.1061,184.3984,183.1061,184.3003,11400.0
2013-04-10 10:50:00,225.02,226.0,225.02,226.0,9800.0,184.0467,184.8483,184.0467,184.8483,9800.0
2013-04-10 11:00:00,226.0,226.36,225.5,226.28,10500.0,184.8483,185.1427,184.4393,185.0773,10500.0
2013-04-10 11:10:00,226.32,226.45,225.92,226.08,27000.0,185.11,185.2163,184.7829,184.9137,27000.0
2013-04-10 11:20:00,226.04,226.12,225.87,226.02,5500.0,184.881,184.9464,184.742,184.8646,5500.0
2013-04-10 11:30:00,226.01,226.26,225.73,225.97,5500.0,184.8565,185.0609,184.6274,184.8237,5500.0
2013-04-10 11:40:00,226.08,226.48,225.98,226.25,2500.0,184.9137,185.2409,184.8319,185.0528,2500.0
2013-04-10 11:50:00,226.3,226.84,226.3,226.5,3200.0,185.0937,185.5353,185.0937,185.2572,3200.0
2013-04-10 12:00:00,226.6,227.06,226.59,226.83,5000.0,185.339,185.7153,185.3309,185.5272,5000.0
2013-04-10 12:10:00,226.92,227.69,226.92,227.63,6500.0,185.6008,186.2306,185.6008,186.1815,6500.0
2013-04-10 12:20:00,227.57,227.71,227.36,227.58,6100.0,186.1324,186.2469,185.9606,186.1406,6100.0
2013-04-10 12:30:00,227.59,227.9,227.44,227.68,5700.0,186.1488,186.4023,186.0261,186.2224,5700.0
2013-04-10 12:40:00,227.87,227.9,227.6,227.75,1900.0,186.3778,186.4023,186.1569,186.2796,1900.0
2013-04-10 12:50:00,227.68,227.83,227.25,227.35,6200.0,186.2224,186.3451,185.8707,185.9525,6200.0
2013-04-10 13:00:00,227.46,227.53,227.26,227.38,4700.0,186.0424,186.0997,185.8789,185.977,4700.0
2013-04-10 13:10:00,227.41,227.89,227.39,227.78,7900.0,186.0015,186.3941,185.9852,186.3042,7900.0
2013-04-10 13:20:00,227.72,228.44,227.72,228.44,9300.0,186.2551,186.844,186.2551,186.844,9300.0
2013-04-10 13:30:00,228.39,228.59,228.08,228.4,18400.0,186.8031,186.9667,186.5495,186.8113,18400.0
2013-04-10 13:40:00,228.33,228.67,228.1,228.25,9300.0,186.754,187.0321,186.5659,186.6886,9300.0
2013-04-10 13:50:00,228.25,228.33,227.75,227.93,10800.0,186.6886,186.754,186.2796,186.4269,10800.0
2013-04-10 14:00:00,227.94,228.15,227.7,228.0,6600.0,186.435,186.6068,186.2387,186.4841,6600.0
2013-04-10 14:10:00,227.96,228.04,227.8,227.86,4800.0,186.4514,186.5168,186.3205,186.3696,4800.0
2013-04-10 14:20:00,227.92,228.02,227.49,227.71,5400.0,186.4187,186.5005,186.067,186.2469,5400.0
2013-04-10 14:30:00,227.62,227.67,227.14,227.21,4900.0,186.1733,186.2142,185.7807,185.838,4900.0
2013-04-10 14:40:00,227.31,227.4,226.82,226.99,23900.0,185.9198,185.9934,185.519,185.658,23900.0
2013-04-10 14:50:00,227.03,227.06,226.73,226.82,10700.0,185.6907,185.7153,185.4454,185.519,10700.0
2013-04-10 15:00:00,227.01,227.01,226.11,226.2,7200.0,185.6744,185.6744,184.9383,185.0119,7200.0
2013-04-10 15:10:00,226.11,226.26,225.95,226.01,9700.0,184.9383,185.0609,184.8074,184.8565,9700.0
2013-04-10 15:20:00,226.22,226.93,226.16,226.93,16700.0,185.0282,185.6089,184.9792,185.6089,16700.0
2013-04-10 15:30:00,226.83,227.24,226.51,227.24,10800.0,185.5272,185.8625,185.2654,185.8625,10800.0
2013-04-10 15:40:00,227.36,227.36,226.85,226.85,15700.0,185.9606,185.9606,185.5435,185.5435,15700.0
2013-04-10 15:50:00,226.79,227.37,226.64,227.33,39500.0,185.4944,185.9688,185.3717,185.9361,39500.0
2013-04-11 09:30:00,227.46,228.53,226.75,228.21,15700.0,186.0424,186.9176,185.4617,186.6559,15700.0
2013-04-11 09:40:00,228.14,228.39,227.84,228.33,10600.0,186.5986,186.8031,186.3532,186.754,10600.0
2013-04-11 09:50:00,228.37,228.86,228.07,228.24,5200.0,186.7867,187.1875,186.5414,186.6804,5200.0
2013-04-11 10:00:00,228.15,229.04,228.15,228.86,22200.0,186.6068,187.3347,186.6068,187.1875,22200.0
2013-04-11 10:10:00,228.78,229.9,228.78,229.15,15300.0,187.1221,188.0381,187.1221,187.4247,15300.0
2013-04-11 10:20:00,229.32,230.55,229.15,230.0,28600.0,187.5638,188.5698,187.4247,188.1199,28600.0
2013-04-11 10:30:00,230.05,230.25,230.0,230.23,2900.0,188.1608,188.3244,188.1199,188.3081,2900.0
2013-04-11 10:40:00,230.02,231.79,230.02,231.28,24900.0,188.1363,189.584,188.1363,189.1669,24900.0
2013-04-11 10:50:00,231.48,232.21,231.31,232.21,37100.0,189.3304,189.9275,189.1914,189.9275,37100.0
2013-04-11 11:00:00,232.1,232.51,231.9,232.3,15700.0,189.8376,190.1729,189.674,190.0011,15700.0
2013-04-11 11:10:00,232.33,232.58,232.04,232.56,16600.0,190.0257,190.2302,189.7885,190.2138,16600.0
2013-04-11 11:20:00,232.43,232.51,232.09,232.18,11500.0,190.1075,190.1729,189.8294,189.903,11500.0
2013-04-11 11:30:00,232.35,232.37,231.95,232.05,12700.0,190.042,190.0584,189.7149,189.7967,12700.0
2013-04-11 11:40:00,232.12,232.14,231.82,231.91,11400.0,189.8539,189.8703,189.6085,189.6821,11400.0
2013-04-11 11:50:00,231.92,232.12,231.15,231.27,14700.0,189.6903,189.8539,189.0605,189.1587,14700.0
2013-04-11 12:00:00,231.22,231.23,230.2,230.24,14500.0,189.1178,189.126,188.2835,188.3162,14500.0
2013-04-11 12:10:00,230.19,230.41,229.88,230.21,36600.0,188.2753,188.4553,188.0218,188.2917,36600.0
2013-04-11 12:20:00,230.23,230.31,229.78,229.99,11600.0,188.3081,188.3735,187.94,188.1118,11600.0
2013-04-11 12:30:00,229.95,230.16,229.9,229.9,7300.0,188.079,188.2508,188.0381,188.0381,7300.0
2013-04-11 12:40:00,229.9,230.02,229.73,229.78,8500.0,188.0381,188.1363,187.8991,187.94,8500.0
2013-04-11 12:50:00,229.5,229.8,229.5,229.59,5000.0,187.711,187.9564,187.711,187.7846,5000.0
2013-04-11 13:00:00,229.73,229.95,229.47,229.95,15200.0,187.8991,188.079,187.6864,188.079,15200.0
2013-04-11 13:10:00,229.84,229.9,229.49,229.64,4400.0,187.9891,188.0381,187.7028,187.8255,4400.0
2013-04-11 13:20:00,229.79,229.81,229.61,229.62,4100.0,187.9482,187.9645,187.801,187.8091,4100.0
2013-04-11 13:30:00,229.63,230.05,229.49,229.75,22300.0,187.8173,188.1608,187.7028,187.9155,22300.0
2013-04-11 13:40:00,229.81,230.1,229.64,229.92,5700.0,187.9645,188.2017,187.8255,188.0545,5700.0
2013-04-11 13:50:00,229.84,229.94,229.09,229.45,4400.0,187.9891,188.0709,187.3756,187.6701,4400.0
2013-04-11 14:00:00,229.53,229.8,229.32,229.71,3500.0,187.7355,187.9564,187.5638,187.8827,3500.0
2013-04-11 14:10:00,229.56,229.61,229.03,229.15,14100.0,187.7601,187.801,187.3266,187.4247,14100.0
2013-04-11 14:20:00,228.93,229.18,228.79,229.08,12400.0,187.2448,187.4492,187.1303,187.3675,12400.0
2013-04-11 14:30:00,229.04,229.16,228.95,228.97,4000.0,187.3347,187.4329,187.2611,187.2775,4000.0
2013-04-11 14:40:00,228.87,229.01,228.79,228.85,5300.0,187.1957,187.3102,187.1303,187.1793,5300.0
2013-04-11 14:50:00,228.88,229.1,228.63,229.04,41900.0,187.2039,187.3838,186.9994,187.3347,41900.0
2013-04-11 15:00:00,228.96,229.66,228.96,229.54,7600.0,187.2693,187.8418,187.2693,187.7437,7600.0
2013-04-11 15:10:00,229.27,229.3,228.84,229.01,4400.0,187.5229,187.5474,187.1712,187.3102,4400.0
2013-04-11 15:20:00,228.97,229.05,228.66,229.0,6800.0,187.2775,187.3429,187.0239,187.302,6800.0
2013-04-11 15:30:00,229.02,229.16,228.65,228.68,10800.0,187.3184,187.4329,187.0158,187.0403,10800.0
2013-04-11 15:40:00,228.67,228.91,228.37,228.85,21800.0,187.0321,187.2284,186.7867,187.1793,21800.0
2013-04-11 15:50:00,228.85,229.02,228.66,228.77,51800.0,187.1793,187.3184,187.0239,187.1139,51800.0
2013-04-12 09:30:00,228.21,228.87,227.6,228.44,9300.0,186.6559,187.1957,186.1569,186.844,9300.0
2013-04-12 09:40:00,228.92,229.38,228.73,229.32,3400.0,187.2366,187.6128,187.0812,187.5638,3400.0
2013-04-12 09:50:00,229.4,229.4,228.67,228.87,18100.0,187.6292,187.6292,187.0321,187.1957,18100.0
2013-04-12 10:00:00,228.72,229.06,228.48,228.5,11300.0,187.073,187.3511,186.8767,186.8931,11300.0
2013-04-12 10:10:00,228.5,228.85,228.5,228.8,3400.0,186.8931,187.1793,186.8931,187.1384,3400.0
2013-04-12 10:20:00,228.63,228.77,228.47,228.77,3000.0,186.9994,187.1139,186.8685,187.1139,3000.0
2013-04-12 10:30:00,228.72,228.72,227.89,227.99,6300.0,187.073,187.073,186.3941,186.4759,6300.0
2013-04-12 10:40:00,228.0,228.12,227.34,227.55,5300.0,186.4841,186.5823,185.9443,186.116,5300.0
2013-04-12 10:50:00,227.66,228.08,227.66,227.88,8600.0,186.206,186.5495,186.206,186.386,8600.0
2013-04-12 11:00:00,227.88,228.09,227.61,227.91,13200.0,186.386,186.5577,186.1651,186.4105,13200.0
2013-04-12 11:10:00,228.11,228.22,227.47,227.94,17400.0,186.5741,186.6641,186.0506,186.435,17400.0
2013-04-12 11:20:00,227.91,228.11,227.65,227.84,5700.0,186.4105,186.5741,186.1978,186.3532,5700.0
2013-04-12 11:30:00,227.85,228.05,227.67,227.89,5500.0,186.3614,186.525,186.2142,186.3941,5500.0
2013-04-12 11:40:00,228.0,228.17,227.69,228.05,14300.0,186.4841,186.6232,186.2306,186.525,14300.0
2013-04-12 11:50:00,228.06,228.45,227.91,228.1,4500.0,186.5332,186.8522,186.4105,186.5659,4500.0
2013-04-12 12:00:00,228.11,228.2,227.79,228.05,4500.0,186.5741,186.6477,186.3123,186.525,4500.0
2013-04-12 12:10:00,228.04,228.2,227.76,228.05,4600.0,186.5168,186.6477,186.2878,186.525,4600.0
2013-04-12 12:20:00,228.05,228.06,227.73,227.73,5300.0,186.525,186.5332,186.2633,186.2633,5300.0
2013-04-12 12:30:00,227.72,227.87,227.3,227.7,8300.0,186.2551,186.3778,185.9116,186.2387,8300.0
2013-04-12 12:40:00,227.7,227.74,227.26,227.41,11800.0,186.2387,186.2715,185.8789,186.0015,11800.0
2013-04-12 12:50:00,227.31,227.85,227.31,227.61,9100.0,185.9198,186.3614,185.9198,186.1651,9100.0
2013-04-12 13:00:00,227.51,227.94,227.35,227.94,9000.0,186.0833,186.435,185.9525,186.435,9000.0
2013-04-12 13:10:00,227.93,227.93,227.34,227.73,7500.0,186.4269,186.4269,185.9443,186.2633,7500.0
2013-04-12 13:20:00,227.61,227.73,227.01,227.04,6200.0,186.1651,186.2633,185.6744,185.6989,6200.0
2013-04-12 13:30:00,227.24,227.5,227.07,227.38,9100.0,185.8625,186.0752,185.7235,185.977,9100.0
2013-04-12 13:40:00,227.15,227.32,227.0,227.32,10200.0,185.7889,185.9279,185.6662,185.9279,10200.0
2013-04-12 13:50:00,227.35,227.74,227.3,227.74,4600.0,185.9525,186.2715,185.9116,186.2715,4600.0
2013-04-12 14:00:00,227.8,227.8,227.58,227.65,3600.0,186.3205,186.3205,186.1406,186.1978,3600.0
2013-04-12 14:10:00,227.57,227.69,227.46,227.57,10500.0,186.1324,186.2306,186.0424,186.1324,10500.0
2013-04-12 14:20:00,227.58,227.9,227.5,227.57,5100.0,186.1406,186.4023,186.0752,186.1324,5100.0
2013-04-12 14:30:00,227.5,227.86,227.48,227.86,8800.0,186.0752,186.3696,186.0588,186.3696,8800.0
2013-04-12 14:40:00,227.72,227.86,227.6,227.78,7500.0,186.2551,186.3696,186.1569,186.3042,7500.0
2013-04-12 14:50:00,227.86,228.03,227.68,227.68,8100.0,186.3696,186.5086,186.2224,186.2224,8100.0
2013-04-12 15:00:00,227.63,227.82,227.63,227.75,7500.0,186.1815,186.3369,186.1815,186.2796,7500.0
2013-04-12 15:10:00,227.74,227.92,227.54,227.8,10400.0,186.2715,186.4187,186.1079,186.3205,10400.0
2013-04-12 15:20:00,227.72,227.83,227.54,227.76,6500.0,186.2551,186.3451,186.1079,186.2878,6500.0
2013-04-12 15:30:00,227.78,228.19,227.78,228.19,9000.0,186.3042,186.6395,186.3042,186.6395,9000.0
2013-04-12 15:40:00,228.23,228.59,228.16,228.27,23200.0,186.6722,186.9667,186.615,186.7049,23200.0
2013-04-12 15:50:00,228.33,228.38,227.91,228.0,29400.0,186.754,186.7949,186.4105,186.4841,29400.0
2013-04-15 09:30:00,225.8,227.65,224.31,225.72,24000.0,184.6847,186.1978,183.466,184.6193,24000.0
2013-04-15 09:40:00,225.74,225.74,225.23,225.28,10300.0,184.6356,184.6356,184.2185,184.2594,10300.0
2013-04-15 09:50:00,225.28,225.93,225.17,225.92,8300.0,184.2594,184.791,184.1694,184.7829,8300.0
2013-04-15 10:00:00,226.14,226.14,224.74,225.16,16200.0,184.9628,184.9628,183.8177,184.1612,16200.0
2013-04-15 10:10:00,225.11,225.73,224.86,225.43,5600.0,184.1203,184.6274,183.9159,184.3821,5600.0
2013-04-15 10:20:00,225.44,225.44,224.25,224.76,16400.0,184.3903,184.3903,183.4169,183.8341,16400.0
2013-04-15 10:30:00,224.61,224.61,224.01,224.33,7100.0,183.7114,183.7114,183.2206,183.4824,7100.0
2013-04-15 10:40:00,224.34,224.34,224.02,224.26,3400.0,183.4905,183.4905,183.2288,183.4251,3400.0
2013-04-15 10:50:00,224.15,224.34,223.84,224.32,2000.0,183.3351,183.4905,183.0816,183.4742,2000.0
2013-04-15 11:00:00,224.14,224.52,223.69,223.76,6300.0,183.327,183.6378,182.9589,183.0162,6300.0
2013-04-15 11:10:00,224.26,224.76,223.69,224.3,14600.0,183.4251,183.8341,182.9589,183.4578,14600.0
2013-04-15 11:20:00,224.33,224.73,224.33,224.7,6700.0,183.4824,183.8095,183.4824,183.785,6700.0
2013-04-15 11:30:00,224.6,225.24,224.55,225.24,31600.0,183.7032,184.2267,183.6623,184.2267,31600.0
2013-04-15 11:40:00,225.25,225.43,224.6,224.96,22700.0,184.2349,184.3821,183.7032,183.9977,22700.0
2013-04-15 11:50:00,224.98,225.25,224.77,225.22,24500.0,184.014,184.2349,183.8423,184.2103,24500.0
2013-04-15 12:00:00,225.08,225.31,224.89,225.29,4500.0,184.0958,184.2839,183.9404,184.2676,4500.0
2013-04-15 12:10:00,225.12,225.47,225.12,225.38,2700.0,184.1285,184.4148,184.1285,184.3412,2700.0
2013-04-15 12:20:00,225.4,225.6,225.17,225.3,11300.0,184.3575,184.5211,184.1694,184.2757,11300.0
2013-04-15 12:30:00,225.25,225.51,225.19,225.48,15400.0,184.2349,184.4475,184.1858,184.423,15400.0
2013-04-15 12:40:00,225.42,225.85,225.08,225.23,5600.0,184.3739,184.7256,184.0958,184.2185,5600.0
2013-04-15 12:50:00,225.38,225.48,224.98,225.48,3600.0,184.3412,184.423,184.014,184.423,3600.0
2013-04-15 13:00:00,225.33,225.84,225.18,225.71,14700.0,184.3003,184.7174,184.1776,184.6111,14700.0
2013-04-15 13:10:00,225.74,225.91,225.14,225.91,12000.0,184.6356,184.7747,184.1449,184.7747,12000.0
2013-04-15 13:20:00,225.79,225.9,225.44,225.9,5200.0,184.6765,184.7665,184.3903,184.7665,5200.0
2013-04-15 13:30:00,225.52,225.8,225.37,225.69,20000.0,184.4557,184.6847,184.333,184.5947,20000.0
2013-04-15 13:40:00,225.58,225.8,225.3,225.55,8700.0,184.5048,184.6847,184.2757,184.4802,8700.0
2013-04-15 13:50:00,225.5,225.59,225.34,225.55,11300.0,184.4393,184.5129,184.3085,184.4802,11300.0
2013-04-15 14:00:00,225.47,225.8,225.28,225.8,22600.0,184.4148,184.6847,184.2594,184.6847,22600.0
2013-04-15 14:10:00,225.8,225.8,225.47,225.67,12400.0,184.6847,184.6847,184.4148,184.5784,12400.0
2013-04-15 14:20:00,225.54,225.67,225.31,225.36,9400.0,184.472,184.5784,184.2839,184.3248,9400.0
2013-04-15 14:30:00,225.38,225.79,225.24,225.51,14200.0,184.3412,184.6765,184.2267,184.4475,14200.0
2013-04-15 14:40:00,225.79,225.84,225.39,225.84,16200.0,184.6765,184.7174,184.3494,184.7174,16200.0
2013-04-15 14:50:00,225.68,225.88,225.21,225.32,18400.0,184.5866,184.7501,184.2021,184.2921,18400.0
2013-04-15 15:00:00,225.35,225.81,225.28,225.56,68000.0,184.3166,184.6929,184.2594,184.4884,68000.0
2013-04-15 15:10:00,225.54,225.71,225.23,225.6,29200.0,184.472,184.6111,184.2185,184.5211,29200.0
2013-04-15 15:20:00,225.64,225.65,225.38,225.44,27700.0,184.5538,184.562,184.3412,184.3903,27700.0
2013-04-15 15:30:00,225.36,225.54,225.35,225.51,45100.0,184.3248,184.472,184.3166,184.4475,45100.0
2013-04-15 15:40:00,225.54,225.97,225.4,225.89,47300.0,184.472,184.8237,184.3575,184.7583,47300.0
2013-04-15 15:50:00,225.74,226.14,225.56,225.81,63900.0,184.6356,184.9628,184.4884,184.6929,63900.0
2013-04-16 09:30:00,238.84,245.46,236.2,241.13,113300.0,195.3503,200.7649,193.191,197.2233,113300.0
2013-04-16 09:40:00,240.76,243.91,238.67,239.96,107400.0,196.9207,199.4971,195.2112,196.2663,107400.0
2013-04-16 09:50:00,240.52,240.55,239.75,239.88,39800.0,196.7244,196.7489,196.0946,196.2009,39800.0
2013-04-16 10:00:00,239.81,243.36,239.79,243.07,77400.0,196.1437,199.0473,196.1273,198.8101,77400.0
2013-04-16 10:10:00,243.0,243.88,240.62,241.02,103200.0,198.7528,199.4726,196.8062,197.1333,103200.0
2013-04-16 10:20:00,241.23,242.64,240.76,241.78,31900.0,197.3051,198.4584,196.9207,197.7549,31900.0
2013-04-16 10:30:00,241.58,242.4,241.58,242.4,35800.0,197.5914,198.2621,197.5914,198.2621,35800.0
2013-04-16 10:40:00,242.37,243.53,242.37,242.85,39800.0,198.2375,199.1863,198.2375,198.6301,39800.0
2013-04-16 10:50:00,242.8,242.81,240.39,240.59,34800.0,198.5892,198.5974,196.618,196.7816,34800.0
2013-04-16 11:00:00,240.86,242.26,240.86,241.93,40500.0,197.0025,198.1475,197.0025,197.8776,40500.0
2013-04-16 11:10:00,241.82,242.9,241.81,242.66,31800.0,197.7877,198.671,197.7795,198.4747,31800.0
2013-04-16 11:20:00,242.64,242.64,241.92,242.26,18500.0,198.4584,198.4584,197.8695,198.1475,18500.0
2013-04-16 11:30:00,242.27,242.62,241.89,242.34,16900.0,198.1557,198.442,197.8449,198.213,16900.0
2013-04-16 11:40:00,242.44,242.91,241.91,242.88,24200.0,198.2948,198.6792,197.8613,198.6547,24200.0
2013-04-16 11:50:00,242.88,244.58,242.87,243.64,34200.0,198.6547,200.0451,198.6465,199.2763,34200.0
2013-04-16 12:00:00,243.81,244.0,243.1,243.36,27500.0,199.4153,199.5707,198.8346,199.0473,27500.0
2013-04-16 12:10:00,243.4,243.79,243.15,243.64,18700.0,199.08,199.399,198.8755,199.2763,18700.0
2013-04-16 12:20:00,243.63,243.86,243.37,243.41,14100.0,199.2681,199.4562,199.0554,199.0881,14100.0
2013-04-16 12:30:00,243.42,243.51,242.86,242.88,9400.0,199.0963,199.1699,198.6383,198.6547,9400.0
2013-04-16 12:40:00,242.86,243.62,242.86,243.42,24400.0,198.6383,199.2599,198.6383,199.0963,24400.0
2013-04-16 12:50:00,243.42,244.11,243.42,244.0,16200.0,199.0963,199.6607,199.0963,199.5707,16200.0
2013-04-16 13:00:00,244.08,244.5,243.82,243.82,14900.0,199.6361,199.9797,199.4235,199.4235,14900.0
2013-04-16 13:10:00,243.75,243.88,243.35,243.77,13600.0,199.3662,199.4726,199.0391,199.3826,13600.0
2013-04-16 13:20:00,243.88,244.32,243.53,243.7,14900.0,199.4726,199.8324,199.1863,199.3253,14900.0
2013-04-16 13:30:00,243.84,244.0,243.45,243.53,20700.0,199.4398,199.5707,199.1209,199.1863,20700.0
2013-04-16 13:40:00,243.5,243.5,242.64,243.08,38800.0,199.1618,199.1618,198.4584,198.8182,38800.0
2013-04-16 13:50:00,243.08,244.0,242.89,243.86,32600.0,198.8182,199.5707,198.6628,199.4562,32600.0
2013-04-16 14:00:00,243.86,244.14,243.61,243.82,18600.0,199.4562,199.6852,199.2517,199.4235,18600.0
2013-04-16 14:10:00,243.78,244.56,243.35,244.3,25300.0,199.3908,200.0287,199.0391,199.8161,25300.0
2013-04-16 14:20:00,244.34,245.16,244.16,245.06,28300.0,199.8488,200.5195,199.7016,200.4377,28300.0
2013-04-16 14:30:00,245.1,245.14,244.59,244.74,19600.0,200.4704,200.5031,200.0533,200.176,19600.0
2013-04-16 14:40:00,244.69,244.79,244.1,244.38,23000.0,200.1351,200.2169,199.6525,199.8815,23000.0
2013-04-16 14:50:00,244.39,244.64,244.01,244.5,20600.0,199.8897,200.0942,199.5789,199.9797,20600.0
2013-04-16 15:00:00,244.41,244.63,244.1,244.13,26200.0,199.9061,200.086,199.6525,199.677,26200.0
2013-04-16 15:10:00,244.33,244.44,243.95,244.05,22800.0,199.8406,199.9306,199.5298,199.6116,22800.0
2013-04-16 15:20:00,244.05,244.05,242.39,243.3,51000.0,199.6116,199.6116,198.2539,198.9982,51000.0
2013-04-16 15:30:00,243.31,243.61,242.89,243.17,46300.0,199.0064,199.2517,198.6628,198.8918,46300.0
2013-04-16 15:40:00,243.13,243.44,242.46,242.66,47200.0,198.8591,199.1127,198.3111,198.4747,47200.0
2013-04-16 15:50:00,242.67,242.71,241.35,241.67,85100.0,198.4829,198.5156,197.4032,197.665,85100.0
2013-04-17 09:30:00,237.04,237.86,234.93,236.83,65200.0,193.878,194.5487,192.1522,193.7063,65200.0
2013-04-17 09:40:00,236.79,237.49,234.96,237.0,26700.0,193.6736,194.2461,192.1768,193.8453,26700.0
2013-04-17 09:50:00,237.22,238.42,237.11,238.34,30700.0,194.0253,195.0068,193.9353,194.9413,30700.0
2013-04-17 10:00:00,238.1,238.31,236.88,237.01,20700.0,194.745,194.9168,193.7472,193.8535,20700.0
2013-04-17 10:10:00,237.1,237.9,236.94,236.94,19400.0,193.9271,194.5814,193.7963,193.7963,19400.0
2013-04-17 10:20:00,236.91,237.27,236.83,236.95,14400.0,193.7717,194.0662,193.7063,193.8044,14400.0
2013-04-17 10:30:00,236.92,237.23,236.42,236.49,14600.0,193.7799,194.0334,193.3709,193.4282,14600.0
2013-04-17 10:40:00,236.42,236.98,236.21,236.45,7300.0,193.3709,193.829,193.1992,193.3955,7300.0
2013-04-17 10:50:00,236.44,236.64,236.23,236.52,27200.0,193.3873,193.5509,193.2155,193.4527,27200.0
2013-04-17 11:00:00,236.52,236.98,235.67,235.86,34300.0,193.4527,193.829,192.7575,192.9129,34300.0
2013-04-17 11:10:00,235.81,236.36,235.72,236.07,5900.0,192.872,193.3219,192.7984,193.0847,5900.0
2013-04-17 11:20:00,236.44,237.19,236.44,237.0,7700.0,193.3873,194.0007,193.3873,193.8453,7700.0
2013-04-17 11:30:00,237.02,237.6,236.89,237.6,13500.0,193.8617,194.3361,193.7554,194.3361,13500.0
2013-04-17 11:40:00,237.64,238.63,237.61,237.61,11000.0,194.3688,195.1785,194.3443,194.3443,11000.0
2013-04-17 11:50:00,237.48,237.83,236.82,236.87,8100.0,194.2379,194.5242,193.6981,193.739,8100.0
2013-04-17 12:00:00,236.98,237.38,236.78,236.92,12400.0,193.829,194.1561,193.6654,193.7799,12400.0
2013-04-17 12:10:00,236.97,237.15,236.79,236.87,10200.0,193.8208,193.968,193.6736,193.739,10200.0
2013-04-17 12:20:00,236.89,237.3,236.56,236.56,7700.0,193.7554,194.0907,193.4854,193.4854,7700.0
2013-04-17 12:30:00,236.73,237.17,236.73,237.01,5800.0,193.6245,193.9844,193.6245,193.8535,5800.0
2013-04-17 12:40:00,236.99,237.0,236.56,236.86,6400.0,193.8371,193.8453,193.4854,193.7308,6400.0
2013-04-17 12:50:00,237.0,237.98,236.79,237.87,14500.0,193.8453,194.6469,193.6736,194.5569,14500.0
2013-04-17 13:00:00,237.84,238.7,237.67,238.7,14800.0,194.5324,195.2358,194.3933,195.2358,14800.0
2013-04-17 13:10:00,238.75,239.22,238.55,238.59,10300.0,195.2767,195.6611,195.1131,195.1458,10300.0
2013-04-17 13:20:00,238.61,239.35,238.61,238.79,10000.0,195.1622,195.7674,195.1622,195.3094,10000.0
2013-04-17 13:30:00,238.73,239.08,238.24,238.75,22900.0,195.2603,195.5466,194.8595,195.2767,22900.0
2013-04-17 13:40:00,238.67,238.76,238.22,238.57,19200.0,195.2112,195.2849,194.8432,195.1294,19200.0
2013-04-17 13:50:00,238.57,238.77,238.34,238.49,17800.0,195.1294,195.293,194.9413,195.064,17800.0
2013-04-17 14:00:00,238.51,238.82,238.41,238.59,21500.0,195.0804,195.3339,194.9986,195.1458,21500.0
2013-04-17 14:10:00,238.63,239.23,238.6,238.95,16000.0,195.1785,195.6693,195.154,195.4403,16000.0
2013-04-17 14:20:00,238.82,239.5,238.82,239.09,17900.0,195.3339,195.8901,195.3339,195.5548,17900.0
2013-04-17 14:30:00,239.09,239.28,238.54,238.54,16000.0,195.5548,195.7102,195.1049,195.1049,16000.0
2013-04-17 14:40:00,238.58,239.02,238.38,238.47,24100.0,195.1376,195.4975,194.974,195.0477,24100.0
2013-04-17 14:50:00,238.38,238.83,238.35,238.6,28500.0,194.974,195.3421,194.9495,195.154,28500.0
2013-04-17 15:00:00,238.53,238.9,238.46,238.78,19400.0,195.0967,195.3994,195.0395,195.3012,19400.0
2013-04-17 15:10:00,238.65,239.4,238.5,239.24,18400.0,195.1949,195.8083,195.0722,195.6775,18400.0
2013-04-17 15:20:00,239.13,239.14,238.6,238.71,23000.0,195.5875,195.5957,195.154,195.244,23000.0
2013-04-17 15:30:00,238.74,239.1,238.37,238.72,28300.0,195.2685,195.5629,194.9659,195.2521,28300.0
2013-04-17 15:40:00,238.61,239.04,238.48,238.9,37800.0,195.1622,195.5139,195.0558,195.3994,37800.0
2013-04-17 15:50:00,238.9,238.95,238.1,238.13,73900.0,195.3994,195.4403,194.745,194.7696,73900.0
2013-04-18 09:30:00,236.63,239.67,236.63,239.2,8900.0,193.5427,196.0292,193.5427,195.6447,8900.0
2013-04-18 09:40:00,239.24,240.59,239.24,239.53,13500.0,195.6775,196.7816,195.6775,195.9146,13500.0
2013-04-18 09:50:00,239.75,240.38,239.12,239.87,19500.0,196.0946,196.6099,195.5793,196.1927,19500.0
2013-04-18 10:00:00,239.67,239.87,238.83,239.04,19700.0,196.0292,196.1927,195.3421,195.5139,19700.0
2013-04-18 10:10:00,239.01,240.06,238.98,239.11,13200.0,195.4893,196.3481,195.4648,195.5711,13200.0
2013-04-18 10:20:00,239.09,239.7,238.92,239.7,6700.0,195.5548,196.0537,195.4157,196.0537,6700.0
2013-04-18 10:30:00,239.94,240.49,239.76,239.76,10200.0,196.25,196.6998,196.1028,196.1028,10200.0
2013-04-18 10:40:00,240.0,240.79,239.76,240.5,9800.0,196.2991,196.9452,196.1028,196.708,9800.0
2013-04-18 10:50:00,240.82,241.15,240.54,240.67,3100.0,196.9698,197.2397,196.7407,196.8471,3100.0
2013-04-18 11:00:00,240.73,240.77,240.39,240.65,8000.0,196.8961,196.9289,196.618,196.8307,8000.0
2013-04-18 11:10:00,240.6,240.66,240.07,240.07,4700.0,196.7898,196.8389,196.3563,196.3563,4700.0
2013-04-18 11:20:00,240.01,240.18,239.44,239.49,7000.0,196.3072,196.4463,195.841,195.8819,7000.0
2013-04-18 11:30:00,239.33,239.86,239.33,239.79,12400.0,195.7511,196.1846,195.7511,196.1273,12400.0
2013-04-18 11:40:00,239.64,239.84,239.47,239.67,8400.0,196.0046,196.1682,195.8656,196.0292,8400.0
2013-04-18 11:50:00,239.59,239.59,239.06,239.41,5700.0,195.9637,195.9637,195.5302,195.8165,5700.0
2013-04-18 12:00:00,239.4,239.6,239.28,239.28,6100.0,195.8083,195.9719,195.7102,195.7102,6100.0
2013-04-18 12:10:00,239.37,239.6,239.22,239.52,4900.0,195.7838,195.9719,195.6611,195.9065,4900.0
2013-04-18 12:20:00,239.46,239.54,239.22,239.52,7300.0,195.8574,195.9228,195.6611,195.9065,7300.0
2013-04-18 12:30:00,239.54,239.61,239.09,239.09,3800.0,195.9228,195.9801,195.5548,195.5548,3800.0
2013-04-18 12:40:00,239.01,239.46,238.98,239.4,4800.0,195.4893,195.8574,195.4648,195.8083,4800.0
2013-04-18 12:50:00,239.37,239.53,239.23,239.34,4600.0,195.7838,195.9146,195.6693,195.7592,4600.0
2013-04-18 13:00:00,239.38,239.6,239.36,239.41,3100.0,195.792,195.9719,195.7756,195.8165,3100.0
2013-04-18 13:10:00,239.37,239.5,239.18,239.24,6000.0,195.7838,195.8901,195.6284,195.6775,6000.0
2013-04-18 13:20:00,239.25,239.57,239.19,239.5,6200.0,195.6856,195.9474,195.6366,195.8901,6200.0
2013-04-18 13:30:00,239.34,239.52,239.29,239.52,4900.0,195.7592,195.9065,195.7183,195.9065,4900.0
2013-04-18 13:40:00,239.52,239.74,239.44,239.69,7800.0,195.9065,196.0864,195.841,196.0455,7800.0
2013-04-18 13:50:00,239.69,239.74,239.39,239.39,8400.0,196.0455,196.0864,195.8001,195.8001,8400.0
2013-04-18 14:00:00,239.41,239.52,238.98,239.03,8500.0,195.8165,195.9065,195.4648,195.5057,8500.0
2013-04-18 14:10:00,239.03,239.27,238.94,239.05,11600.0,195.5057,195.702,195.4321,195.522,11600.0
2013-04-18 14:20:00,239.04,239.49,238.95,239.45,7500.0,195.5139,195.8819,195.4403,195.8492,7500.0
2013-04-18 14:30:00,239.53,239.57,239.1,239.1,9100.0,195.9146,195.9474,195.5629,195.5629,9100.0
2013-04-18 14:40:00,239.05,239.44,238.99,239.11,6200.0,195.522,195.841,195.473,195.5711,6200.0
2013-04-18 14:50:00,239.11,239.27,239.0,239.27,11700.0,195.5711,195.702,195.4812,195.702,11700.0
2013-04-18 15:00:00,239.35,239.45,239.0,239.27,14500.0,195.7674,195.8492,195.4812,195.702,14500.0
2013-04-18 15:10:00,239.25,239.77,239.19,239.68,13600.0,195.6856,196.1109,195.6366,196.0373,13600.0
2013-04-18 15:20:00,239.68,239.93,239.52,239.93,17000.0,196.0373,196.2418,195.9065,196.2418,17000.0
2013-04-18 15:30:00,239.94,240.5,239.94,240.17,18000.0,196.25,196.708,196.25,196.4381,18000.0
2013-04-18 15:40:00,240.14,240.42,239.99,240.31,19500.0,196.4136,196.6426,196.2909,196.5526,19500.0
2013-04-18 15:50:00,240.26,240.86,240.22,240.68,45900.0,196.5117,197.0025,196.479,196.8552,45900.0
2013-04-19 09:30:00,241.83,241.83,239.91,240.21,47200.0,197.7958,197.7958,196.2255,196.4708,47200.0
2013-04-19 09:40:00,240.2,240.2,238.86,238.86,6900.0,196.4626,196.4626,195.3666,195.3666,6900.0
2013-04-19 09:50:00,238.98,239.31,238.8,239.31,9400.0,195.4648,195.7347,195.3176,195.7347,9400.0
2013-04-19 10:00:00,239.54,241.44,239.27,241.21,16200.0,195.9228,197.4769,195.702,197.2887,16200.0
2013-04-19 10:10:00,241.36,241.45,240.7,241.45,9400.0,197.4114,197.485,196.8716,197.485,9400.0
2013-04-19 10:20:00,241.33,241.33,240.75,240.94,7800.0,197.3869,197.3869,196.9125,197.0679,7800.0
2013-04-19 10:30:00,241.09,241.48,241.06,241.47,6800.0,197.1906,197.5096,197.1661,197.5014,6800.0
2013-04-19 10:40:00,241.47,242.2,241.47,242.17,8900.0,197.5014,198.0985,197.5014,198.0739,8900.0
2013-04-19 10:50:00,242.11,243.34,242.03,243.09,17800.0,198.0249,199.0309,197.9594,198.8264,17800.0
2013-04-19 11:00:00,243.09,243.41,243.0,243.12,13600.0,198.8264,199.0881,198.7528,198.851,13600.0
2013-04-19 11:10:00,243.32,243.86,243.2,243.5,13000.0,199.0145,199.4562,198.9164,199.1618,13000.0
2013-04-19 11:20:00,243.54,243.92,243.51,243.61,8600.0,199.1945,199.5053,199.1699,199.2517,8600.0
2013-04-19 11:30:00,243.61,244.12,243.57,244.0,13300.0,199.2517,199.6689,199.219,199.5707,13300.0
2013-04-19 11:40:00,244.0,244.6,243.81,244.6,15800.0,199.5707,200.0615,199.4153,200.0615,15800.0
2013-04-19 11:50:00,244.3,244.56,244.25,244.56,7500.0,199.8161,200.0287,199.7752,200.0287,7500.0
2013-04-19 12:00:00,244.66,244.67,244.28,244.54,8100.0,200.1105,200.1187,199.7997,200.0124,8100.0
2013-04-19 12:10:00,244.57,244.81,244.49,244.76,7500.0,200.0369,200.2332,199.9715,200.1923,7500.0
2013-04-19 12:20:00,244.56,244.74,244.15,244.29,5200.0,200.0287,200.176,199.6934,199.8079,5200.0
2013-04-19 12:30:00,244.4,244.72,244.1,244.25,6500.0,199.8979,200.1596,199.6525,199.7752,6500.0
2013-04-19 12:40:00,244.34,244.37,243.26,243.26,5300.0,199.8488,199.8733,198.9655,198.9655,5300.0
2013-04-19 12:50:00,243.25,243.4,243.14,243.36,3200.0,198.9573,199.08,198.8673,199.0473,3200.0
2013-04-19 13:00:00,243.42,243.59,243.23,243.23,2600.0,199.0963,199.2354,198.9409,198.9409,2600.0
2013-04-19 13:10:00,243.17,243.38,243.03,243.25,3100.0,198.8918,199.0636,198.7773,198.9573,3100.0
2013-04-19 13:20:00,243.15,243.8,243.1,243.69,3400.0,198.8755,199.4071,198.8346,199.3172,3400.0
2013-04-19 13:30:00,243.74,243.8,243.2,243.69,5300.0,199.3581,199.4071,198.9164,199.3172,5300.0
2013-04-19 13:40:00,243.7,243.78,243.5,243.52,4000.0,199.3253,199.3908,199.1618,199.1781,4000.0
2013-04-19 13:50:00,243.52,243.88,243.44,243.52,4600.0,199.1781,199.4726,199.1127,199.1781,4600.0
2013-04-19 14:00:00,243.51,243.72,243.24,243.54,4900.0,199.1699,199.3417,198.9491,199.1945,4900.0
2013-04-19 14:10:00,243.54,243.79,243.2,243.2,8700.0,199.1945,199.399,198.9164,198.9164,8700.0
2013-04-19 14:20:00,243.19,243.19,242.65,242.65,5000.0,198.9082,198.9082,198.4665,198.4665,5000.0
2013-04-19 14:30:00,242.59,242.9,242.54,242.62,6300.0,198.4175,198.671,198.3766,198.442,6300.0
2013-04-19 14:40:00,242.61,242.69,242.33,242.61,8800.0,198.4338,198.4992,198.2048,198.4338,8800.0
2013-04-19 14:50:00,242.73,243.96,242.73,243.86,21500.0,198.532,199.538,198.532,199.4562,21500.0
2013-04-19 15:00:00,243.83,244.66,243.57,244.33,29200.0,199.4317,200.1105,199.219,199.8406,29200.0
2013-04-19 15:10:00,244.23,244.26,243.32,243.4,11800.0,199.7588,199.7834,199.0145,199.08,11800.0
2013-04-19 15:20:00,243.48,243.51,242.99,243.0,14100.0,199.1454,199.1699,198.7446,198.7528,14100.0
2013-04-19 15:30:00,243.12,243.45,243.06,243.32,12600.0,198.851,199.1209,198.8019,199.0145,12600.0
2013-04-19 15:40:00,243.25,243.78,243.13,243.42,18000.0,198.9573,199.3908,198.8591,199.0963,18000.0
2013-04-19 15:50:00,243.32,243.65,243.14,243.18,30300.0,199.0145,199.2844,198.8673,198.9,30300.0
2013-04-22 09:30:00,242.66,243.4,241.06,242.07,17000.0,198.4747,199.08,197.1661,197.9921,17000.0
2013-04-22 09:40:00,241.69,242.0,241.2,241.52,11800.0,197.6813,197.9349,197.2806,197.5423,11800.0
2013-04-22 09:50:00,241.5,241.95,241.24,241.92,8300.0,197.5259,197.894,197.3133,197.8695,8300.0
2013-04-22 10:00:00,241.97,242.3,241.28,241.29,11100.0,197.9104,198.1803,197.346,197.3542,11100.0
2013-04-22 10:10:00,241.3,241.62,241.08,241.57,6400.0,197.3624,197.6241,197.1824,197.5832,6400.0
2013-04-22 10:20:00,241.59,241.91,241.43,241.9,3100.0,197.5995,197.8613,197.4687,197.8531,3100.0
2013-04-22 10:30:00,241.67,241.8,241.31,241.31,9900.0,197.665,197.7713,197.3705,197.3705,9900.0
2013-04-22 10:40:00,241.33,241.75,241.33,241.63,8300.0,197.3869,197.7304,197.3869,197.6323,8300.0
2013-04-22 10:50:00,241.63,242.04,241.5,242.04,108000.0,197.6323,197.9676,197.5259,197.9676,108000.0
2013-04-22 11:00:00,242.05,242.78,242.01,242.69,6000.0,197.9758,198.5729,197.9431,198.4992,6000.0
2013-04-22 11:10:00,242.56,242.66,242.2,242.49,3800.0,198.3929,198.4747,198.0985,198.3357,3800.0
2013-04-22 11:20:00,242.4,242.53,242.29,242.44,3200.0,198.2621,198.3684,198.1721,198.2948,3200.0
2013-04-22 11:30:00,242.55,242.87,242.41,242.8,3700.0,198.3847,198.6465,198.2702,198.5892,3700.0
2013-04-22 11:40:00,242.9,242.95,242.7,242.7,5900.0,198.671,198.7119,198.5074,198.5074,5900.0
2013-04-22 11:50:00,242.64,242.98,242.57,242.84,3900.0,198.4584,198.7364,198.4011,198.6219,3900.0
2013-04-22 12:00:00,242.87,244.27,242.82,244.27,19600.0,198.6465,199.7916,198.6056,199.7916,19600.0
2013-04-22 12:10:00,244.23,244.49,243.85,244.41,4200.0,199.7588,199.9715,199.448,199.9061,4200.0
2013-04-22 12:20:00,244.37,244.38,244.17,244.17,3500.0,199.8733,199.8815,199.7098,199.7098,3500.0
2013-04-22 12:30:00,244.26,244.31,244.11,244.16,4000.0,199.7834,199.8243,199.6607,199.7016,4000.0
2013-04-22 12:40:00,244.4,244.58,244.09,244.34,4400.0,199.8979,200.0451,199.6443,199.8488,4400.0
2013-04-22 12:50:00,244.16,244.21,243.95,243.95,1400.0,199.7016,199.7425,199.5298,199.5298,1400.0
2013-04-22 13:00:00,243.93,244.0,243.74,243.76,1800.0,199.5135,199.5707,199.3581,199.3744,1800.0
2013-04-22 13:10:00,243.65,243.73,243.12,243.22,2700.0,199.2844,199.3499,198.851,198.9327,2700.0
2013-04-22 13:20:00,243.12,243.16,242.9,242.91,3900.0,198.851,198.8837,198.671,198.6792,3900.0
2013-04-22 13:30:00,242.89,243.4,242.76,243.4,3500.0,198.6628,199.08,198.5565,199.08,3500.0
2013-04-22 13:40:00,243.38,243.38,243.06,243.06,4000.0,199.0636,199.0636,198.8019,198.8019,4000.0
2013-04-22 13:50:00,243.11,243.26,242.91,242.96,5500.0,198.8428,198.9655,198.6792,198.7201,5500.0
2013-04-22 14:00:00,242.95,243.44,242.95,243.29,5600.0,198.7119,199.1127,198.7119,198.99,5600.0
2013-04-22 14:10:00,243.18,243.56,243.11,243.56,17100.0,198.9,199.2108,198.8428,199.2108,17100.0
2013-04-22 14:20:00,243.49,244.39,243.41,244.33,6400.0,199.1536,199.8897,199.0881,199.8406,6400.0
2013-04-22 14:30:00,244.3,244.34,244.14,244.34,2000.0,199.8161,199.8488,199.6852,199.8488,2000.0
2013-04-22 14:40:00,244.44,244.46,243.63,243.68,6800.0,199.9306,199.947,199.2681,199.309,6800.0
2013-04-22 14:50:00,243.73,243.87,243.69,243.8,2000.0,199.3499,199.4644,199.3172,199.4071,2000.0
2013-04-22 15:00:00,243.69,243.69,243.27,243.32,3700.0,199.3172,199.3172,198.9736,199.0145,3700.0
2013-04-22 15:10:00,243.23,243.61,243.23,243.34,4300.0,198.9409,199.2517,198.9409,199.0309,4300.0
2013-04-22 15:20:00,243.35,243.58,243.27,243.42,4700.0,199.0391,199.2272,198.9736,199.0963,4700.0
2013-04-22 15:30:00,243.47,243.69,243.37,243.58,12200.0,199.1372,199.3172,199.0554,199.2272,12200.0
2013-04-22 15:40:00,243.58,243.58,243.11,243.46,13900.0,199.2272,199.2272,198.8428,199.129,13900.0
2013-04-22 15:50:00,243.48,243.77,243.44,243.71,38900.0,199.1454,199.3826,199.1127,199.3335,38900.0
2013-04-23 09:30:00,245.0,245.99,244.35,245.74,12000.0,200.3886,201.1984,199.857,200.9939,12000.0
2013-04-23 09:40:00,245.99,246.9,245.99,246.18,10900.0,201.1984,201.9427,201.1984,201.3538,10900.0
2013-04-23 09:50:00,246.28,246.35,245.37,245.9,13000.0,201.4356,201.4928,200.6913,201.1247,13000.0
2013-04-23 10:00:00,245.62,245.77,244.88,244.88,9000.0,200.8957,201.0184,200.2905,200.2905,9000.0
2013-04-23 10:10:00,244.88,245.2,244.74,244.85,18000.0,200.2905,200.5522,200.176,200.2659,18000.0
2013-04-23 10:20:00,244.79,245.01,244.66,244.66,8000.0,200.2169,200.3968,200.1105,200.1105,8000.0
2013-04-23 10:30:00,244.73,245.19,244.55,245.11,9600.0,200.1678,200.544,200.0206,200.4786,9600.0
2013-04-23 10:40:00,245.05,245.73,245.02,245.73,6800.0,200.4295,200.9857,200.405,200.9857,6800.0
2013-04-23 10:50:00,245.73,245.74,245.01,245.28,9200.0,200.9857,200.9939,200.3968,200.6176,9200.0
2013-04-23 11:00:00,245.36,246.45,245.36,246.33,10800.0,200.6831,201.5746,200.6831,201.4765,10800.0
2013-04-23 11:10:00,246.33,246.33,245.82,246.24,6100.0,201.4765,201.4765,201.0593,201.4028,6100.0
2013-04-23 11:20:00,246.04,246.41,245.88,245.94,6400.0,201.2393,201.5419,201.1084,201.1575,6400.0
2013-04-23 11:30:00,246.03,246.26,246.0,246.09,13300.0,201.2311,201.4192,201.2065,201.2802,13300.0
2013-04-23 11:40:00,246.12,246.2,246.08,246.18,2700.0,201.3047,201.3701,201.272,201.3538,2700.0
2013-04-23 11:50:00,246.05,246.27,245.84,245.85,8600.0,201.2474,201.4274,201.0757,201.0839,8600.0
2013-04-23 12:00:00,245.92,245.92,245.59,245.69,5400.0,201.1411,201.1411,200.8712,200.953,5400.0
2013-04-23 12:10:00,245.69,245.69,245.38,245.39,2300.0,200.953,200.953,200.6994,200.7076,2300.0
2013-04-23 12:20:00,245.49,245.71,245.49,245.71,3500.0,200.7894,200.9693,200.7894,200.9693,3500.0
2013-04-23 12:30:00,245.71,245.88,245.56,245.56,5500.0,200.9693,201.1084,200.8467,200.8467,5500.0
2013-04-23 12:40:00,245.48,245.87,245.42,245.62,5000.0,200.7812,201.1002,200.7322,200.8957,5000.0
2013-04-23 12:50:00,245.43,245.43,245.24,245.25,2700.0,200.7403,200.7403,200.5849,200.5931,2700.0
2013-04-23 13:00:00,245.2,245.45,243.79,243.79,14500.0,200.5522,200.7567,199.399,199.399,14500.0
2013-04-23 13:10:00,243.03,245.53,243.03,245.48,4900.0,198.7773,200.8221,198.7773,200.7812,4900.0
2013-04-23 13:20:00,245.45,245.51,245.08,245.09,11900.0,200.7567,200.8058,200.4541,200.4622,11900.0
2013-04-23 13:30:00,245.1,245.25,245.01,245.11,2400.0,200.4704,200.5931,200.3968,200.4786,2400.0
2013-04-23 13:40:00,245.02,245.16,244.88,245.01,4400.0,200.405,200.5195,200.2905,200.3968,4400.0
2013-04-23 13:50:00,245.12,245.28,245.02,245.11,2300.0,200.4868,200.6176,200.405,200.4786,2300.0
2013-04-23 14:00:00,245.2,245.51,245.14,245.44,4700.0,200.5522,200.8058,200.5031,200.7485,4700.0
2013-04-23 14:10:00,245.48,245.56,245.24,245.45,6200.0,200.7812,200.8467,200.5849,200.7567,6200.0
2013-04-23 14:20:00,245.45,245.7,245.33,245.54,3600.0,200.7567,200.9612,200.6585,200.8303,3600.0
2013-04-23 14:30:00,245.45,245.87,245.39,245.64,3300.0,200.7567,201.1002,200.7076,200.9121,3300.0
2013-04-23 14:40:00,245.61,245.83,245.49,245.69,3700.0,200.8876,201.0675,200.7894,200.953,3700.0
2013-04-23 14:50:00,245.62,245.66,245.33,245.41,4400.0,200.8957,200.9285,200.6585,200.724,4400.0
2013-04-23 15:00:00,245.55,245.62,245.32,245.43,4400.0,200.8385,200.8957,200.6504,200.7403,4400.0
2013-04-23 15:10:00,245.41,245.47,245.15,245.2,4000.0,200.724,200.773,200.5113,200.5522,4000.0
2013-04-23 15:20:00,245.16,245.55,245.16,245.28,8900.0,200.5195,200.8385,200.5195,200.6176,8900.0
2013-04-23 15:30:00,245.23,245.5,245.2,245.27,10100.0,200.5767,200.7976,200.5522,200.6095,10100.0
2013-04-23 15:40:00,245.24,245.56,245.04,245.47,10400.0,200.5849,200.8467,200.4213,200.773,10400.0
2013-04-23 15:50:00,245.47,245.9,245.31,245.84,18900.0,200.773,201.1247,200.6422,201.0757,18900.0
2013-04-24 09:30:00,247.23,248.22,244.58,247.09,14300.0,202.2126,203.0223,200.0451,202.0981,14300.0
2013-04-24 09:40:00,247.1,247.58,246.49,246.63,8500.0,202.1062,202.4988,201.6073,201.7218,8500.0
2013-04-24 09:50:00,246.49,246.67,246.12,246.32,3000.0,201.6073,201.7545,201.3047,201.4683,3000.0
2013-04-24 10:00:00,246.18,246.53,245.96,246.3,6900.0,201.3538,201.64,201.1738,201.4519,6900.0
2013-04-24 10:10:00,246.21,246.71,246.01,246.6,4200.0,201.3783,201.7873,201.2147,201.6973,4200.0
2013-04-24 10:20:00,246.56,247.16,246.33,247.03,9300.0,201.6646,202.1553,201.4765,202.049,9300.0
2013-04-24 10:30:00,247.05,247.6,247.05,247.13,3400.0,202.0653,202.5152,202.0653,202.1308,3400.0
2013-04-24 10:40:00,247.01,247.27,246.78,246.98,4300.0,202.0326,202.2453,201.8445,202.0081,4300.0
2013-04-24 10:50:00,247.03,247.11,246.63,246.75,5300.0,202.049,202.1144,201.7218,201.82,5300.0
2013-04-24 11:00:00,246.82,246.88,246.05,246.05,6400.0,201.8772,201.9263,201.2474,201.2474,6400.0
2013-04-24 11:10:00,245.85,246.16,245.65,246.16,3900.0,201.0839,201.3374,200.9203,201.3374,3900.0
2013-04-24 11:20:00,246.15,246.63,246.04,246.52,7100.0,201.3292,201.7218,201.2393,201.6319,7100.0
2013-04-24 11:30:00,246.65,246.67,246.26,246.26,4300.0,201.7382,201.7545,201.4192,201.4192,4300.0
2013-04-24 11:40:00,246.39,246.77,246.21,246.52,2600.0,201.5255,201.8363,201.3783,201.6319,2600.0
2013-04-24 11:50:00,246.38,246.38,246.07,246.3,5900.0,201.5173,201.5173,201.2638,201.4519,5900.0
2013-04-24 12:00:00,246.2,246.25,245.75,245.85,4700.0,201.3701,201.411,201.0021,201.0839,4700.0
2013-04-24 12:10:00,245.82,245.82,245.54,245.56,4300.0,201.0593,201.0593,200.8303,200.8467,4300.0
2013-04-24 12:20:00,245.61,245.64,245.37,245.37,2400.0,200.8876,200.9121,200.6913,200.6913,2400.0
2013-04-24 12:30:00,245.47,245.68,245.32,245.68,4500.0,200.773,200.9448,200.6504,200.9448,4500.0
2013-04-24 12:40:00,245.58,245.58,245.31,245.34,1400.0,200.863,200.863,200.6422,200.6667,1400.0
2013-04-24 12:50:00,245.35,245.62,245.35,245.62,900.0,200.6749,200.8957,200.6749,200.8957,900.0
2013-04-24 13:00:00,245.67,245.85,245.65,245.79,2400.0,200.9366,201.0839,200.9203,201.0348,2400.0
2013-04-24 13:10:00,245.75,246.11,245.75,245.96,3400.0,201.0021,201.2965,201.0021,201.1738,3400.0
2013-04-24 13:20:00,245.91,245.95,245.78,245.86,2300.0,201.1329,201.1656,201.0266,201.092,2300.0
2013-04-24 13:30:00,245.85,246.03,245.6,245.98,2600.0,201.0839,201.2311,200.8794,201.1902,2600.0
2013-04-24 13:40:00,245.97,246.01,245.82,245.82,2600.0,201.182,201.2147,201.0593,201.0593,2600.0
2013-04-24 13:50:00,245.77,245.79,245.58,245.65,3700.0,201.0184,201.0348,200.863,200.9203,3700.0
2013-04-24 14:00:00,245.71,246.11,245.69,245.69,3500.0,200.9693,201.2965,200.953,200.953,3500.0
2013-04-24 14:10:00,245.76,246.0,245.76,246.0,2200.0,201.0102,201.2065,201.0102,201.2065,2200.0
2013-04-24 14:20:00,246.05,246.18,245.88,245.95,4300.0,201.2474,201.3538,201.1084,201.1656,4300.0
2013-04-24 14:30:00,246.02,246.37,246.02,246.37,4400.0,201.2229,201.5092,201.2229,201.5092,4400.0
2013-04-24 14:40:00,246.44,246.47,246.17,246.17,3500.0,201.5664,201.591,201.3456,201.3456,3500.0
2013-04-24 14:50:00,246.16,246.48,246.02,246.41,2900.0,201.3374,201.5991,201.2229,201.5419,2900.0
2013-04-24 15:00:00,246.41,246.52,246.34,246.41,2800.0,201.5419,201.6319,201.4846,201.5419,2800.0
2013-04-24 15:10:00,246.29,246.44,246.1,246.36,4100.0,201.4437,201.5664,201.2883,201.501,4100.0
2013-04-24 15:20:00,246.35,246.53,246.27,246.48,4400.0,201.4928,201.64,201.4274,201.5991,4400.0
2013-04-24 15:30:00,246.4,246.41,246.25,246.38,12300.0,201.5337,201.5419,201.411,201.5173,12300.0
2013-04-24 15:40:00,246.4,246.4,246.16,246.28,7000.0,201.5337,201.5337,201.3374,201.4356,7000.0
2013-04-24 15:50:00,246.29,246.37,245.98,246.28,20400.0,201.4437,201.5092,201.1902,201.4356,20400.0
2013-04-25 09:30:00,245.41,247.68,245.41,247.14,9200.0,200.724,202.5806,200.724,202.139,9200.0
2013-04-25 09:40:00,247.18,247.3,246.4,246.51,2400.0,202.1717,202.2698,201.5337,201.6237,2400.0
2013-04-25 09:50:00,246.7,247.55,246.5,247.55,6600.0,201.7791,202.4743,201.6155,202.4743,6600.0
2013-04-25 10:00:00,247.59,247.83,247.35,247.35,3300.0,202.507,202.7033,202.3107,202.3107,3300.0
2013-04-25 10:10:00,247.43,247.55,247.04,247.04,2900.0,202.3762,202.4743,202.0572,202.0572,2900.0
2013-04-25 10:20:00,247.0,247.38,246.89,247.0,5700.0,202.0245,202.3353,201.9345,202.0245,5700.0
2013-04-25 10:30:00,247.22,247.34,246.83,246.83,26700.0,202.2044,202.3025,201.8854,201.8854,26700.0
2013-04-25 10:40:00,247.0,247.24,246.9,247.14,3500.0,202.0245,202.2208,201.9427,202.139,3500.0
2013-04-25 10:50:00,247.17,247.27,247.05,247.05,700.0,202.1635,202.2453,202.0653,202.0653,700.0
2013-04-25 11:00:00,247.16,247.16,247.0,247.09,2000.0,202.1553,202.1553,202.0245,202.0981,2000.0
2013-04-25 11:10:00,247.09,247.18,246.94,246.94,3400.0,202.0981,202.1717,201.9754,201.9754,3400.0
2013-04-25 11:20:00,246.88,247.1,246.42,246.55,8500.0,201.9263,202.1062,201.5501,201.6564,8500.0
2013-04-25 11:30:00,246.56,247.06,246.53,246.85,5600.0,201.6646,202.0735,201.64,201.9018,5600.0
2013-04-25 11:40:00,246.85,246.91,246.66,246.73,4000.0,201.9018,201.9508,201.7464,201.8036,4000.0
2013-04-25 11:50:00,246.66,246.72,246.13,246.31,6200.0,201.7464,201.7954,201.3129,201.4601,6200.0
2013-04-25 12:00:00,246.23,246.45,246.23,246.33,800.0,201.3947,201.5746,201.3947,201.4765,800.0
2013-04-25 12:10:00,246.43,246.61,246.41,246.48,2700.0,201.5582,201.7055,201.5419,201.5991,2700.0
2013-04-25 12:20:00,246.53,246.62,246.24,246.29,3300.0,201.64,201.7136,201.4028,201.4437,3300.0
2013-04-25 12:30:00,246.29,246.55,246.29,246.49,900.0,201.4437,201.6564,201.4437,201.6073,900.0
2013-04-25 12:40:00,246.42,246.73,246.42,246.73,1400.0,201.5501,201.8036,201.5501,201.8036,1400.0
2013-04-25 12:50:00,246.78,246.84,246.54,246.71,2400.0,201.8445,201.8936,201.6482,201.7873,2400.0
2013-04-25 13:00:00,246.72,246.89,246.6,246.89,900.0,201.7954,201.9345,201.6973,201.9345,900.0
2013-04-25 13:10:00,246.81,247.35,246.81,247.35,3000.0,201.869,202.3107,201.869,202.3107,3000.0
2013-04-25 13:20:00,247.2,247.4,247.17,247.29,1700.0,202.188,202.3516,202.1635,202.2616,1700.0
2013-04-25 13:30:00,247.3,247.5,247.3,247.44,1000.0,202.2698,202.4334,202.2698,202.3843,1000.0
2013-04-25 13:40:00,247.42,247.42,246.99,246.99,1300.0,202.368,202.368,202.0163,202.0163,1300.0
2013-04-25 13:50:00,247.04,247.27,247.02,247.03,5300.0,202.0572,202.2453,202.0408,202.049,5300.0
2013-04-25 14:00:00,247.03,247.04,246.92,246.92,3100.0,202.049,202.0572,201.959,201.959,3100.0
2013-04-25 14:10:00,246.9,246.9,246.56,246.56,6400.0,201.9427,201.9427,201.6646,201.6646,6400.0
2013-04-25 14:20:00,246.56,246.71,246.39,246.71,2400.0,201.6646,201.7873,201.5255,201.7873,2400.0
2013-04-25 14:30:00,246.57,246.67,246.45,246.67,1300.0,201.6728,201.7545,201.5746,201.7545,1300.0
2013-04-25 14:40:00,246.73,247.0,246.25,246.25,3500.0,201.8036,202.0245,201.411,201.411,3500.0
2013-04-25 14:50:00,246.33,246.33,245.92,246.09,2500.0,201.4765,201.4765,201.1411,201.2802,2500.0
2013-04-25 15:00:00,246.31,246.31,245.74,245.99,4700.0,201.4601,201.4601,200.9939,201.1984,4700.0
2013-04-25 15:10:00,245.9,246.04,245.36,245.44,7700.0,201.1247,201.2393,200.6831,200.7485,7700.0
2013-04-25 15:20:00,245.38,245.58,245.19,245.31,20900.0,200.6994,200.863,200.544,200.6422,20900.0
2013-04-25 15:30:00,245.3,245.87,245.24,245.82,8400.0,200.634,201.1002,200.5849,201.0593,8400.0
2013-04-25 15:40:00,245.81,246.03,245.79,246.03,5700.0,201.0511,201.2311,201.0348,201.2311,5700.0
2013-04-25 15:50:00,245.98,245.98,245.44,245.56,10300.0,201.1902,201.1902,200.7485,200.8467,10300.0
2013-04-26 09:30:00,249.54,249.54,244.28,246.51,15200.0,204.102,204.102,199.7997,201.6237,15200.0
2013-04-26 09:40:00,246.47,246.47,245.03,245.2,5300.0,201.591,201.591,200.4132,200.5522,5300.0
2013-04-26 09:50:00,244.99,245.91,244.77,245.01,5800.0,200.3804,201.1329,200.2005,200.3968,5800.0
2013-04-26 10:00:00,245.01,245.38,244.62,244.62,7000.0,200.3968,200.6994,200.0778,200.0778,7000.0
2013-04-26 10:10:00,244.77,245.01,244.7,245.01,4900.0,200.2005,200.3968,200.1433,200.3968,4900.0
2013-04-26 10:20:00,245.0,245.37,245.0,245.31,4700.0,200.3886,200.6913,200.3886,200.6422,4700.0
2013-04-26 10:30:00,245.31,245.37,244.92,244.92,3300.0,200.6422,200.6913,200.3232,200.3232,3300.0
2013-04-26 10:40:00,245.21,245.21,244.99,245.01,2500.0,200.5604,200.5604,200.3804,200.3968,2500.0
2013-04-26 10:50:00,245.09,245.09,244.77,245.0,6000.0,200.4622,200.4622,200.2005,200.3886,6000.0
2013-04-26 11:00:00,245.0,245.13,244.57,244.57,6400.0,200.3886,200.495,200.0369,200.0369,6400.0
2013-04-26 11:10:00,244.61,244.76,244.49,244.68,3300.0,200.0696,200.1923,199.9715,200.1269,3300.0
2013-04-26 11:20:00,244.61,244.75,244.43,244.55,6800.0,200.0696,200.1841,199.9224,200.0206,6800.0
2013-04-26 11:30:00,244.52,244.75,244.27,244.48,5200.0,199.996,200.1841,199.7916,199.9633,5200.0
2013-04-26 11:40:00,244.5,244.55,244.07,244.13,8200.0,199.9797,200.0206,199.628,199.677,8200.0
2013-04-26 11:50:00,244.12,244.57,244.06,244.36,3400.0,199.6689,200.0369,199.6198,199.8652,3400.0
2013-04-26 12:00:00,244.29,244.32,243.88,244.28,7500.0,199.8079,199.8324,199.4726,199.7997,7500.0
2013-04-26 12:10:00,244.1,244.32,243.97,244.06,3200.0,199.6525,199.8324,199.5462,199.6198,3200.0
2013-04-26 12:20:00,244.08,244.26,243.82,243.88,6000.0,199.6361,199.7834,199.4235,199.4726,6000.0
2013-04-26 12:30:00,244.06,244.29,243.92,244.06,3900.0,199.6198,199.8079,199.5053,199.6198,3900.0
2013-04-26 12:40:00,243.93,244.1,243.84,243.84,3400.0,199.5135,199.6525,199.4398,199.4398,3400.0
2013-04-26 12:50:00,243.98,244.3,243.98,244.3,1500.0,199.5544,199.8161,199.5544,199.8161,1500.0
2013-04-26 13:00:00,244.38,244.44,244.33,244.44,2200.0,199.8815,199.9306,199.8406,199.9306,2200.0
2013-04-26 13:10:00,244.5,244.72,244.45,244.62,4200.0,199.9797,200.1596,199.9388,200.0778,4200.0
2013-04-26 13:20:00,244.62,244.74,244.5,244.56,11100.0,200.0778,200.176,199.9797,200.0287,11100.0
2013-04-26 13:30:00,244.58,244.6,244.49,244.49,3500.0,200.0451,200.0615,199.9715,199.9715,3500.0
2013-04-26 13:40:00,244.43,244.64,244.4,244.5,7200.0,199.9224,200.0942,199.8979,199.9797,7200.0
2013-04-26 13:50:00,244.46,244.46,244.32,244.33,900.0,199.947,199.947,199.8324,199.8406,900.0
2013-04-26 14:00:00,244.43,244.56,244.43,244.49,5400.0,199.9224,200.0287,199.9224,199.9715,5400.0
2013-04-26 14:10:00,244.5,244.56,244.48,244.53,3200.0,199.9797,200.0287,199.9633,200.0042,3200.0
2013-04-26 14:20:00,244.39,244.54,244.3,244.3,2400.0,199.8897,200.0124,199.8161,199.8161,2400.0
2013-04-26 14:30:00,244.41,244.52,244.3,244.5,1900.0,199.9061,199.996,199.8161,199.9797,1900.0
2013-04-26 14:40:00,244.61,244.61,244.38,244.58,6000.0,200.0696,200.0696,199.8815,200.0451,6000.0
2013-04-26 14:50:00,244.5,244.51,244.31,244.49,2300.0,199.9797,199.9879,199.8243,199.9715,2300.0
2013-04-26 15:00:00,244.5,244.99,244.5,244.95,5600.0,199.9797,200.3804,199.9797,200.3477,5600.0
2013-04-26 15:10:00,245.01,245.16,244.98,245.16,3200.0,200.3968,200.5195,200.3723,200.5195,3200.0
2013-04-26 15:20:00,245.19,245.52,245.13,245.34,5800.0,200.544,200.8139,200.495,200.6667,5800.0
2013-04-26 15:30:00,245.31,245.44,245.19,245.21,3100.0,200.6422,200.7485,200.544,200.5604,3100.0
2013-04-26 15:40:00,245.24,245.48,245.15,245.38,9300.0,200.5849,200.7812,200.5113,200.6994,9300.0
2013-04-26 15:50:00,245.29,245.32,245.0,245.25,12400.0,200.6258,200.6504,200.3886,200.5931,12400.0
2013-04-29 09:30:00,242.6,243.94,237.47,242.94,55900.0,198.4256,199.5216,194.2297,198.7037,55900.0
2013-04-29 09:40:00,242.94,244.38,242.6,244.18,6000.0,198.7037,199.8815,198.4256,199.7179,6000.0
2013-04-29 09:50:00,243.94,244.84,243.89,244.84,2500.0,199.5216,200.2578,199.4807,200.2578,2500.0
2013-04-29 10:00:00,244.68,245.89,244.68,245.84,6500.0,200.1269,201.1166,200.1269,201.0757,6500.0
2013-04-29 10:10:00,245.72,245.82,245.49,245.62,4700.0,200.9775,201.0593,200.7894,200.8957,4700.0
2013-04-29 10:20:00,245.79,245.92,245.57,245.92,4000.0,201.0348,201.1411,200.8548,201.1411,4000.0
2013-04-29 10:30:00,245.92,245.92,245.55,245.87,2600.0,201.1411,201.1411,200.8385,201.1002,2600.0
2013-04-29 10:40:00,245.78,245.86,245.37,245.4,5800.0,201.0266,201.092,200.6913,200.7158,5800.0
2013-04-29 10:50:00,245.41,245.93,245.39,245.75,4900.0,200.724,201.1493,200.7076,201.0021,4900.0
2013-04-29 11:00:00,245.73,245.93,245.73,245.93,3300.0,200.9857,201.1493,200.9857,201.1493,3300.0
2013-04-29 11:10:00,245.85,245.85,245.57,245.63,3800.0,201.0839,201.0839,200.8548,200.9039,3800.0
2013-04-29 11:20:00,245.73,246.38,245.73,246.06,21700.0,200.9857,201.5173,200.9857,201.2556,21700.0
2013-04-29 11:30:00,246.23,246.23,245.56,245.71,4300.0,201.3947,201.3947,200.8467,200.9693,4300.0
2013-04-29 11:40:00,245.69,245.96,245.58,245.68,6800.0,200.953,201.1738,200.863,200.9448,6800.0
2013-04-29 11:50:00,245.51,245.95,245.45,245.95,9300.0,200.8058,201.1656,200.7567,201.1656,9300.0
2013-04-29 12:00:00,246.03,246.67,245.97,246.59,6700.0,201.2311,201.7545,201.182,201.6891,6700.0
2013-04-29 12:10:00,246.62,246.88,246.62,246.73,2500.0,201.7136,201.9263,201.7136,201.8036,2500.0
2013-04-29 12:20:00,246.72,247.23,246.72,247.07,7200.0,201.7954,202.2126,201.7954,202.0817,7200.0
2013-04-29 12:30:00,247.13,247.19,246.77,246.78,5700.0,202.1308,202.1799,201.8363,201.8445,5700.0
2013-04-29 12:40:00,246.59,246.6,246.2,246.33,4700.0,201.6891,201.6973,201.3701,201.4765,4700.0
2013-04-29 12:50:00,246.38,246.38,245.72,245.89,5300.0,201.5173,201.5173,200.9775,201.1166,5300.0
2013-04-29 13:00:00,245.89,246.05,245.89,245.95,1500.0,201.1166,201.2474,201.1166,201.1656,1500.0
2013-04-29 13:10:00,245.91,245.91,245.86,245.86,500.0,201.1329,201.1329,201.092,201.092,500.0
2013-04-29 13:20:00,245.84,246.09,245.84,246.09,1800.0,201.0757,201.2802,201.0757,201.2802,1800.0
2013-04-29 13:30:00,246.01,246.08,245.82,245.85,1800.0,201.2147,201.272,201.0593,201.0839,1800.0
2013-04-29 13:40:00,245.87,246.15,245.82,246.15,2100.0,201.1002,201.3292,201.0593,201.3292,2100.0
2013-04-29 13:50:00,246.07,246.15,246.0,246.15,1100.0,201.2638,201.3292,201.2065,201.3292,1100.0
2013-04-29 14:00:00,246.15,246.54,246.11,246.52,1200.0,201.3292,201.6482,201.2965,201.6319,1200.0
2013-04-29 14:10:00,246.5,246.5,246.18,246.18,1300.0,201.6155,201.6155,201.3538,201.3538,1300.0
2013-04-29 14:20:00,246.39,246.52,246.39,246.52,600.0,201.5255,201.6319,201.5255,201.6319,600.0
2013-04-29 14:30:00,246.49,246.49,245.58,245.99,9500.0,201.6073,201.6073,200.863,201.1984,9500.0
2013-04-29 14:40:00,246.0,246.19,245.92,246.09,3300.0,201.2065,201.3619,201.1411,201.2802,3300.0
2013-04-29 14:50:00,245.99,246.02,245.82,245.96,3000.0,201.1984,201.2229,201.0593,201.1738,3000.0
2013-04-29 15:00:00,245.92,246.05,245.8,245.91,4300.0,201.1411,201.2474,201.043,201.1329,4300.0
2013-04-29 15:10:00,245.95,246.25,245.9,246.25,3400.0,201.1656,201.411,201.1247,201.411,3400.0
2013-04-29 15:20:00,246.26,246.26,245.76,245.95,4700.0,201.4192,201.4192,201.0102,201.1656,4700.0
2013-04-29 15:30:00,245.88,246.2,245.88,245.91,7200.0,201.1084,201.3701,201.1084,201.1329,7200.0
2013-04-29 15:40:00,245.89,246.11,245.67,245.9,11500.0,201.1166,201.2965,200.9366,201.1247,11500.0
2013-04-29 15:50:00,245.86,245.91,245.38,245.58,16800.0,201.092,201.1329,200.6994,200.863,16800.0
2013-04-30 09:30:00,241.89,244.82,241.89,243.87,19900.0,197.8449,200.2414,197.8449,199.4644,19900.0
2013-04-30 09:40:00,243.97,244.02,243.48,243.6,16500.0,199.5462,199.5871,199.1454,199.2435,16500.0
2013-04-30 09:50:00,243.6,243.78,242.79,242.79,5100.0,199.2435,199.3908,198.581,198.581,5100.0
2013-04-30 10:00:00,243.11,243.34,242.54,243.01,15900.0,198.8428,199.0309,198.3766,198.761,15900.0
2013-04-30 10:10:00,242.88,243.22,242.74,242.88,5600.0,198.6547,198.9327,198.5401,198.6547,5600.0
2013-04-30 10:20:00,242.88,243.18,242.7,242.87,9400.0,198.6547,198.9,198.5074,198.6465,9400.0
2013-04-30 10:30:00,242.91,243.78,242.82,243.76,3600.0,198.6792,199.3908,198.6056,199.3744,3600.0
2013-04-30 10:40:00,243.88,244.62,243.79,244.6,4900.0,199.4726,200.0778,199.399,200.0615,4900.0
2013-04-30 10:50:00,244.52,244.68,243.91,243.91,5200.0,199.996,200.1269,199.4971,199.4971,5200.0
2013-04-30 11:00:00,244.11,244.3,243.91,244.18,3800.0,199.6607,199.8161,199.4971,199.7179,3800.0
2013-04-30 11:10:00,244.05,244.32,243.87,243.94,3600.0,199.6116,199.8324,199.4644,199.5216,3600.0
2013-04-30 11:20:00,243.86,244.17,243.72,244.14,3400.0,199.4562,199.7098,199.3417,199.6852,3400.0
2013-04-30 11:30:00,243.86,244.59,243.86,244.49,3700.0,199.4562,200.0533,199.4562,199.9715,3700.0
2013-04-30 11:40:00,244.29,244.62,244.0,244.0,2300.0,199.8079,200.0778,199.5707,199.5707,2300.0
2013-04-30 11:50:00,244.01,244.87,244.01,244.75,8000.0,199.5789,200.2823,199.5789,200.1841,8000.0
2013-04-30 12:00:00,244.65,244.8,244.48,244.79,3700.0,200.1024,200.225,199.9633,200.2169,3700.0
2013-04-30 12:10:00,244.71,245.05,244.71,244.89,4600.0,200.1514,200.4295,200.1514,200.2987,4600.0
2013-04-30 12:20:00,244.89,244.91,244.75,244.77,4000.0,200.2987,200.315,200.1841,200.2005,4000.0
2013-04-30 12:30:00,244.77,244.87,244.43,244.43,4500.0,200.2005,200.2823,199.9224,199.9224,4500.0
2013-04-30 12:40:00,244.44,244.82,244.37,244.8,3400.0,199.9306,200.2414,199.8733,200.225,3400.0
2013-04-30 12:50:00,244.74,244.82,244.7,244.77,6700.0,200.176,200.2414,200.1433,200.2005,6700.0
2013-04-30 13:00:00,244.71,244.75,244.25,244.67,7500.0,200.1514,200.1841,199.7752,200.1187,7500.0
2013-04-30 13:10:00,244.59,244.82,244.43,244.82,3900.0,200.0533,200.2414,199.9224,200.2414,3900.0
2013-04-30 13:20:00,245.0,245.06,244.81,245.06,4000.0,200.3886,200.4377,200.2332,200.4377,4000.0
2013-04-30 13:30:00,244.89,245.17,244.7,245.17,3600.0,200.2987,200.5277,200.1433,200.5277,3600.0
2013-04-30 13:40:00,245.17,245.33,245.02,245.21,4300.0,200.5277,200.6585,200.405,200.5604,4300.0
2013-04-30 13:50:00,245.18,245.52,245.13,245.31,4400.0,200.5359,200.8139,200.495,200.6422,4400.0
2013-04-30 14:00:00,245.32,245.38,244.94,245.04,3700.0,200.6504,200.6994,200.3396,200.4213,3700.0
2013-04-30 14:10:00,245.14,245.24,245.0,245.0,3200.0,200.5031,200.5849,200.3886,200.3886,3200.0
2013-04-30 14:20:00,245.08,245.14,244.89,244.89,6300.0,200.4541,200.5031,200.2987,200.2987,6300.0
2013-04-30 14:30:00,244.91,245.31,244.77,245.31,9000.0,200.315,200.6422,200.2005,200.6422,9000.0
2013-04-30 14:40:00,245.38,245.38,244.99,245.01,7400.0,200.6994,200.6994,200.3804,200.3968,7400.0
2013-04-30 14:50:00,245.01,245.17,245.0,245.13,2900.0,200.3968,200.5277,200.3886,200.495,2900.0
2013-04-30 15:00:00,245.16,245.34,245.0,245.34,4600.0,200.5195,200.6667,200.3886,200.6667,4600.0
2013-04-30 15:10:00,245.19,245.69,245.19,245.57,12900.0,200.544,200.953,200.544,200.8548,12900.0
2013-04-30 15:20:00,245.52,246.12,245.52,246.12,11100.0,200.8139,201.3047,200.8139,201.3047,11100.0
2013-04-30 15:30:00,246.11,246.2,245.74,245.82,13400.0,201.2965,201.3701,200.9939,201.0593,13400.0
2013-04-30 15:40:00,245.88,246.0,245.6,245.81,12500.0,201.1084,201.2065,200.8794,201.0511,12500.0
2013-04-30 15:50:00,245.81,246.49,245.79,246.32,35900.0,201.0511,201.6073,201.0348,201.4683,35900.0
2013-05-01 09:30:00,246.24,246.46,245.35,246.04,10400.0,201.4028,201.5828,200.6749,201.2393,10400.0
2013-05-01 09:40:00,245.71,246.24,245.18,245.28,4800.0,200.9693,201.4028,200.5359,200.6176,4800.0
2013-05-01 09:50:00,245.03,245.06,244.52,244.82,1500.0,200.4132,200.4377,199.996,200.2414,1500.0
2013-05-01 10:00:00,244.81,245.51,244.75,245.5,21200.0,200.2332,200.8058,200.1841,200.7976,21200.0
2013-05-01 10:10:00,245.48,245.69,244.91,245.22,4000.0,200.7812,200.953,200.315,200.5686,4000.0
2013-05-01 10:20:00,245.06,245.41,244.98,245.13,4000.0,200.4377,200.724,200.3723,200.495,4000.0
2013-05-01 10:30:00,245.0,245.34,244.98,245.2,3800.0,200.3886,200.6667,200.3723,200.5522,3800.0
2013-05-01 10:40:00,245.4,245.4,245.14,245.26,2800.0,200.7158,200.7158,200.5031,200.6013,2800.0
2013-05-01 10:50:00,245.27,245.46,245.02,245.27,5700.0,200.6095,200.7649,200.405,200.6095,5700.0
2013-05-01 11:00:00,245.17,245.17,244.69,244.87,2900.0,200.5277,200.5277,200.1351,200.2823,2900.0
2013-05-01 11:10:00,244.87,245.02,244.67,244.67,1500.0,200.2823,200.405,200.1187,200.1187,1500.0
2013-05-01 11:20:00,244.8,244.8,244.52,244.59,4400.0,200.225,200.225,199.996,200.0533,4400.0
2013-05-01 11:30:00,244.6,244.67,244.23,244.23,4300.0,200.0615,200.1187,199.7588,199.7588,4300.0
2013-05-01 11:40:00,244.19,244.22,243.82,244.01,3100.0,199.7261,199.7507,199.4235,199.5789,3100.0
2013-05-01 11:50:00,244.04,244.04,243.56,243.7,3400.0,199.6034,199.6034,199.2108,199.3253,3400.0
2013-05-01 12:00:00,243.71,243.72,243.47,243.72,3700.0,199.3335,199.3417,199.1372,199.3417,3700.0
2013-05-01 12:10:00,243.63,243.72,243.53,243.72,3400.0,199.2681,199.3417,199.1863,199.3417,3400.0
2013-05-01 12:20:00,243.77,243.97,243.74,243.95,2000.0,199.3826,199.5462,199.3581,199.5298,2000.0
2013-05-01 12:30:00,243.98,244.08,243.83,243.92,2100.0,199.5544,199.6361,199.4317,199.5053,2100.0
2013-05-01 12:40:00,243.83,243.92,243.7,243.76,5500.0,199.4317,199.5053,199.3253,199.3744,5500.0
2013-05-01 12:50:00,243.71,243.78,243.05,243.05,5700.0,199.3335,199.3908,198.7937,198.7937,5700.0
2013-05-01 13:00:00,242.89,243.11,242.28,242.28,6100.0,198.6628,198.8428,198.1639,198.1639,6100.0
2013-05-01 13:10:00,242.43,242.43,242.15,242.15,2700.0,198.2866,198.2866,198.0576,198.0576,2700.0
2013-05-01 13:20:00,242.32,242.36,242.21,242.25,3400.0,198.1966,198.2293,198.1067,198.1394,3400.0
2013-05-01 13:30:00,242.27,242.39,241.93,242.06,4700.0,198.1557,198.2539,197.8776,197.984,4700.0
2013-05-01 13:40:00,241.98,242.28,241.87,242.2,8100.0,197.9185,198.1639,197.8286,198.0985,8100.0
2013-05-01 13:50:00,242.16,242.23,241.54,242.04,8600.0,198.0658,198.123,197.5586,197.9676,8600.0
2013-05-01 14:00:00,242.24,242.74,241.7,242.24,6800.0,198.1312,198.5401,197.6895,198.1312,6800.0
2013-05-01 14:10:00,242.15,242.23,241.82,241.99,6900.0,198.0576,198.123,197.7877,197.9267,6900.0
2013-05-01 14:20:00,242.02,242.39,241.96,242.05,13000.0,197.9512,198.2539,197.9022,197.9758,13000.0
2013-05-01 14:30:00,242.03,242.05,241.69,241.84,14300.0,197.9594,197.9758,197.6813,197.804,14300.0
2013-05-01 14:40:00,241.83,242.08,241.6,241.87,4800.0,197.7958,198.0003,197.6077,197.8286,4800.0
2013-05-01 14:50:00,241.82,242.02,241.75,241.8,4500.0,197.7877,197.9512,197.7304,197.7713,4500.0
2013-05-01 15:00:00,241.77,241.94,241.66,241.67,3800.0,197.7468,197.8858,197.6568,197.665,3800.0
2013-05-01 15:10:00,241.56,241.67,241.18,241.47,5500.0,197.575,197.665,197.2642,197.5014,5500.0
2013-05-01 15:20:00,241.47,241.47,240.93,240.97,9000.0,197.5014,197.5014,197.0597,197.0924,9000.0
2013-05-01 15:30:00,240.97,241.25,240.96,241.2,7400.0,197.0924,197.3215,197.0843,197.2806,7400.0
2013-05-01 15:40:00,241.2,241.32,240.88,240.95,17500.0,197.2806,197.3787,197.0188,197.0761,17500.0
2013-05-01 15:50:00,240.91,241.18,240.81,240.87,13500.0,197.0434,197.2642,196.9616,197.0106,13500.0
2013-05-02 09:30:00,241.92,243.29,241.92,242.66,9600.0,197.8695,198.99,197.8695,198.4747,9600.0
2013-05-02 09:40:00,242.61,243.27,242.4,242.42,6700.0,198.4338,198.9736,198.2621,198.2784,6700.0
2013-05-02 09:50:00,242.55,242.62,241.14,241.19,4300.0,198.3847,198.442,197.2315,197.2724,4300.0
2013-05-02 10:00:00,241.19,242.31,241.19,242.31,8200.0,197.2724,198.1884,197.2724,198.1884,8200.0
2013-05-02 10:10:00,242.35,242.86,242.21,242.82,5900.0,198.2212,198.6383,198.1067,198.6056,5900.0
2013-05-02 10:20:00,242.86,243.38,242.84,243.3,5300.0,198.6383,199.0636,198.6219,198.9982,5300.0
2013-05-02 10:30:00,243.38,243.67,243.38,243.5,2700.0,199.0636,199.3008,199.0636,199.1618,2700.0
2013-05-02 10:40:00,243.54,243.81,243.54,243.58,6500.0,199.1945,199.4153,199.1945,199.2272,6500.0
2013-05-02 10:50:00,243.59,243.81,243.59,243.74,3500.0,199.2354,199.4153,199.2354,199.3581,3500.0
2013-05-02 11:00:00,243.77,243.82,243.64,243.77,2400.0,199.3826,199.4235,199.2763,199.3826,2400.0
2013-05-02 11:10:00,243.81,244.46,243.8,244.35,10000.0,199.4153,199.947,199.4071,199.857,10000.0
2013-05-02 11:20:00,244.4,244.59,243.96,243.99,8000.0,199.8979,200.0533,199.538,199.5625,8000.0
2013-05-02 11:30:00,244.04,244.05,243.7,243.77,5300.0,199.6034,199.6116,199.3253,199.3826,5300.0
2013-05-02 11:40:00,243.66,243.66,243.37,243.59,2800.0,199.2926,199.2926,199.0554,199.2354,2800.0
2013-05-02 11:50:00,243.62,243.73,243.58,243.69,4700.0,199.2599,199.3499,199.2272,199.3172,4700.0
2013-05-02 12:00:00,243.62,243.71,243.43,243.45,3000.0,199.2599,199.3335,199.1045,199.1209,3000.0
2013-05-02 12:10:00,243.43,243.43,243.14,243.28,5600.0,199.1045,199.1045,198.8673,198.9818,5600.0
2013-05-02 12:20:00,243.26,243.47,243.09,243.17,3200.0,198.9655,199.1372,198.8264,198.8918,3200.0
2013-05-02 12:30:00,243.18,243.43,243.18,243.22,3600.0,198.9,199.1045,198.9,198.9327,3600.0
2013-05-02 12:40:00,243.22,243.25,243.09,243.18,1700.0,198.9327,198.9573,198.8264,198.9,1700.0
2013-05-02 12:50:00,243.09,243.45,243.09,243.42,3000.0,198.8264,199.1209,198.8264,199.0963,3000.0
2013-05-02 13:00:00,243.5,243.74,243.46,243.68,4300.0,199.1618,199.3581,199.129,199.309,4300.0
2013-05-02 13:10:00,243.64,243.64,243.39,243.57,3300.0,199.2763,199.2763,199.0718,199.219,3300.0
2013-05-02 13:20:00,243.52,243.57,243.32,243.55,4200.0,199.1781,199.219,199.0145,199.2027,4200.0
2013-05-02 13:30:00,243.56,243.86,243.47,243.52,5900.0,199.2108,199.4562,199.1372,199.1781,5900.0
2013-05-02 13:40:00,243.49,243.58,243.42,243.42,2400.0,199.1536,199.2272,199.0963,199.0963,2400.0
2013-05-02 13:50:00,243.35,243.4,243.13,243.23,3000.0,199.0391,199.08,198.8591,198.9409,3000.0
2013-05-02 14:00:00,243.23,243.49,243.07,243.13,4400.0,198.9409,199.1536,198.8101,198.8591,4400.0
2013-05-02 14:10:00,243.06,243.06,242.83,243.03,3100.0,198.8019,198.8019,198.6138,198.7773,3100.0
2013-05-02 14:20:00,243.05,243.23,242.98,243.22,12300.0,198.7937,198.9409,198.7364,198.9327,12300.0
2013-05-02 14:30:00,243.15,243.2,242.69,243.03,9000.0,198.8755,198.9164,198.4992,198.7773,9000.0
2013-05-02 14:40:00,243.12,243.19,242.86,243.1,4500.0,198.851,198.9082,198.6383,198.8346,4500.0
2013-05-02 14:50:00,243.01,243.07,242.57,242.84,3700.0,198.761,198.8101,198.4011,198.6219,3700.0
2013-05-02 15:00:00,242.81,242.89,242.65,242.76,4500.0,198.5974,198.6628,198.4665,198.5565,4500.0
2013-05-02 15:10:00,242.73,243.18,242.69,243.17,6400.0,198.532,198.9,198.4992,198.8918,6400.0
2013-05-02 15:20:00,243.17,243.39,243.02,243.18,7200.0,198.8918,199.0718,198.7692,198.9,7200.0
2013-05-02 15:30:00,243.17,243.26,242.96,243.21,8900.0,198.8918,198.9655,198.7201,198.9246,8900.0
2013-05-02 15:40:00,243.29,243.32,242.67,242.67,14800.0,198.99,199.0145,198.4829,198.4829,14800.0
2013-05-02 15:50:00,242.69,242.75,242.38,242.45,23000.0,198.4992,198.5483,198.2457,198.303,23000.0
2013-05-03 09:30:00,244.48,245.46,244.04,245.06,11300.0,199.9633,200.7649,199.6034,200.4377,11300.0
2013-05-03 09:40:00,245.23,246.39,245.23,246.25,11000.0,200.5767,201.5255,200.5767,201.411,11000.0
2013-05-03 09:50:00,246.11,246.71,246.1,246.14,8000.0,201.2965,201.7873,201.2883,201.321,8000.0
2013-05-03 10:00:00,246.26,246.27,245.48,245.81,22500.0,201.4192,201.4274,200.7812,201.0511,22500.0
2013-05-03 10:10:00,246.32,246.81,246.02,246.49,4700.0,201.4683,201.869,201.2229,201.6073,4700.0
2013-05-03 10:20:00,246.67,247.38,246.67,247.32,16800.0,201.7545,202.3353,201.7545,202.2862,16800.0
2013-05-03 10:30:00,247.39,248.6,247.2,248.34,14400.0,202.3434,203.3331,202.188,203.1205,14400.0
2013-05-03 10:40:00,248.11,248.49,248.06,248.46,4300.0,202.9323,203.2431,202.8914,203.2186,4300.0
2013-05-03 10:50:00,248.46,248.84,248.15,248.48,5000.0,203.2186,203.5294,202.9651,203.235,5000.0
2013-05-03 11:00:00,248.35,248.54,248.27,248.42,4300.0,203.1286,203.284,203.0632,203.1859,4300.0
2013-05-03 11:10:00,248.39,248.58,248.39,248.57,2500.0,203.1614,203.3168,203.1614,203.3086,2500.0
2013-05-03 11:20:00,248.56,248.94,248.5,248.81,5700.0,203.3004,203.6112,203.2513,203.5049,5700.0
2013-05-03 11:30:00,248.68,248.8,248.68,248.78,1900.0,203.3985,203.4967,203.3985,203.4803,1900.0
2013-05-03 11:40:00,248.72,248.99,248.67,248.82,4000.0,203.4313,203.6521,203.3904,203.5131,4000.0
2013-05-03 11:50:00,248.92,249.22,248.78,248.99,3000.0,203.5948,203.8402,203.4803,203.6521,3000.0
2013-05-03 12:00:00,249.14,249.14,248.77,248.77,4300.0,203.7748,203.7748,203.4722,203.4722,4300.0
2013-05-03 12:10:00,248.95,249.09,248.81,249.03,2100.0,203.6194,203.7339,203.5049,203.6848,2100.0
2013-05-03 12:20:00,249.07,249.09,248.99,249.09,1400.0,203.7175,203.7339,203.6521,203.7339,1400.0
2013-05-03 12:30:00,249.06,249.06,248.53,248.66,4800.0,203.7094,203.7094,203.2759,203.3822,4800.0
2013-05-03 12:40:00,248.54,248.83,248.54,248.79,3000.0,203.284,203.5212,203.284,203.4885,3000.0
2013-05-03 12:50:00,248.78,249.02,248.63,248.78,3200.0,203.4803,203.6766,203.3577,203.4803,3200.0
2013-05-03 13:00:00,248.81,248.95,248.7,248.7,1700.0,203.5049,203.6194,203.4149,203.4149,1700.0
2013-05-03 13:10:00,248.78,248.91,248.66,248.91,1700.0,203.4803,203.5867,203.3822,203.5867,1700.0
2013-05-03 13:20:00,248.83,249.07,248.6,248.94,9800.0,203.5212,203.7175,203.3331,203.6112,9800.0
2013-05-03 13:30:00,248.81,249.11,248.81,249.11,4700.0,203.5049,203.7502,203.5049,203.7502,4700.0
2013-05-03 13:40:00,249.12,249.19,248.93,249.18,8200.0,203.7584,203.8157,203.603,203.8075,8200.0
2013-05-03 13:50:00,249.15,249.31,249.01,249.23,5800.0,203.783,203.9138,203.6685,203.8484,5800.0
2013-05-03 14:00:00,249.1,249.17,248.97,249.08,4100.0,203.7421,203.7993,203.6357,203.7257,4100.0
2013-05-03 14:10:00,249.08,249.21,249.01,249.21,3500.0,203.7257,203.832,203.6685,203.832,3500.0
2013-05-03 14:20:00,249.17,249.31,249.11,249.25,4900.0,203.7993,203.9138,203.7502,203.8648,4900.0
2013-05-03 14:30:00,249.11,249.49,249.11,249.28,4500.0,203.7502,204.0611,203.7502,203.8893,4500.0
2013-05-03 14:40:00,249.25,249.31,248.9,249.15,3600.0,203.8648,203.9138,203.5785,203.783,3600.0
2013-05-03 14:50:00,249.22,249.34,248.54,248.56,10500.0,203.8402,203.9384,203.284,203.3004,10500.0
2013-05-03 15:00:00,248.59,248.91,248.32,248.57,13100.0,203.3249,203.5867,203.1041,203.3086,13100.0
2013-05-03 15:10:00,248.35,248.68,248.35,248.51,4900.0,203.1286,203.3985,203.1286,203.2595,4900.0
2013-05-03 15:20:00,248.54,248.77,248.2,248.73,10500.0,203.284,203.4722,203.0059,203.4394,10500.0
2013-05-03 15:30:00,248.77,249.03,248.59,248.74,14200.0,203.4722,203.6848,203.3249,203.4476,14200.0
2013-05-03 15:40:00,248.74,248.94,248.49,248.93,10600.0,203.4476,203.6112,203.2431,203.603,10600.0
2013-05-03 15:50:00,248.96,248.96,248.47,248.53,22700.0,203.6276,203.6276,203.2268,203.2759,22700.0
2013-05-06 09:30:00,246.6,248.65,246.6,248.65,9100.0,201.6973,203.374,201.6973,203.374,9100.0
2013-05-06 09:40:00,248.58,249.08,248.46,248.72,6500.0,203.3168,203.7257,203.2186,203.4313,6500.0
2013-05-06 09:50:00,248.33,248.43,248.06,248.24,2300.0,203.1123,203.1941,202.8914,203.0387,2300.0
2013-05-06 10:00:00,248.42,249.02,248.32,249.02,6500.0,203.1859,203.6766,203.1041,203.6766,6500.0
2013-05-06 10:10:00,248.69,249.09,248.69,249.06,900.0,203.4067,203.7339,203.4067,203.7094,900.0
2013-05-06 10:20:00,249.02,249.67,249.0,249.67,3000.0,203.6766,204.2083,203.6603,204.2083,3000.0
2013-05-06 10:30:00,249.94,249.94,249.65,249.74,2400.0,204.4291,204.4291,204.1919,204.2655,2400.0
2013-05-06 10:40:00,249.61,249.95,249.45,249.91,5300.0,204.1592,204.4373,204.0283,204.4046,5300.0
2013-05-06 10:50:00,249.8,249.83,249.37,249.57,15300.0,204.3146,204.3391,203.9629,204.1265,15300.0
2013-05-06 11:00:00,249.27,249.46,249.12,249.28,3600.0,203.8811,204.0365,203.7584,203.8893,3600.0
2013-05-06 11:10:00,249.38,249.52,249.25,249.31,10900.0,203.9711,204.0856,203.8648,203.9138,10900.0
2013-05-06 11:20:00,249.25,249.4,249.12,249.16,7100.0,203.8648,203.9874,203.7584,203.7911,7100.0
2013-05-06 11:30:00,249.06,249.07,248.77,248.77,3700.0,203.7094,203.7175,203.4722,203.4722,3700.0
2013-05-06 11:40:00,248.67,249.29,248.67,249.19,1900.0,203.3904,203.8975,203.3904,203.8157,1900.0
2013-05-06 11:50:00,249.09,249.24,248.87,249.16,2600.0,203.7339,203.8566,203.554,203.7911,2600.0
2013-05-06 12:00:00,249.02,249.23,249.02,249.1,1800.0,203.6766,203.8484,203.6766,203.7421,1800.0
2013-05-06 12:10:00,248.98,249.02,248.87,248.98,2800.0,203.6439,203.6766,203.554,203.6439,2800.0
2013-05-06 12:20:00,248.95,249.0,248.64,248.78,2800.0,203.6194,203.6603,203.3658,203.4803,2800.0
2013-05-06 12:30:00,248.76,248.76,248.47,248.53,3100.0,203.464,203.464,203.2268,203.2759,3100.0
2013-05-06 12:40:00,248.56,248.56,248.2,248.5,2900.0,203.3004,203.3004,203.0059,203.2513,2900.0
2013-05-06 12:50:00,248.54,248.59,248.31,248.31,900.0,203.284,203.3249,203.0959,203.0959,900.0
2013-05-06 13:00:00,248.3,248.3,247.83,247.97,4500.0,203.0877,203.0877,202.7033,202.8178,4500.0
2013-05-06 13:10:00,248.02,248.03,247.93,247.94,1200.0,202.8587,202.8669,202.7851,202.7933,1200.0
2013-05-06 13:20:00,247.9,248.26,247.87,248.1,3200.0,202.7606,203.055,202.736,202.9242,3200.0
2013-05-06 13:30:00,248.08,248.45,248.08,248.26,3700.0,202.9078,203.2104,202.9078,203.055,3700.0
2013-05-06 13:40:00,248.22,248.33,248.12,248.19,1800.0,203.0223,203.1123,202.9405,202.9978,1800.0
2013-05-06 13:50:00,248.19,248.26,247.92,248.03,4000.0,202.9978,203.055,202.7769,202.8669,4000.0
2013-05-06 14:00:00,248.03,248.16,247.87,248.0,3300.0,202.8669,202.9732,202.736,202.8424,3300.0
2013-05-06 14:10:00,247.88,248.06,247.81,247.98,5100.0,202.7442,202.8914,202.687,202.826,5100.0
2013-05-06 14:20:00,248.0,248.24,248.0,248.15,2400.0,202.8424,203.0387,202.8424,202.9651,2400.0
2013-05-06 14:30:00,248.16,248.21,247.63,247.67,5600.0,202.9732,203.0141,202.5397,202.5725,5600.0
2013-05-06 14:40:00,247.6,247.77,247.52,247.59,4000.0,202.5152,202.6542,202.4498,202.507,4000.0
2013-05-06 14:50:00,247.63,247.76,247.57,247.7,2200.0,202.5397,202.6461,202.4907,202.597,2200.0
2013-05-06 15:00:00,247.72,247.88,247.54,247.87,4400.0,202.6134,202.7442,202.4661,202.736,4400.0
2013-05-06 15:10:00,248.01,248.08,247.83,248.08,2900.0,202.8505,202.9078,202.7033,202.9078,2900.0
2013-05-06 15:20:00,248.12,248.49,248.05,248.38,8300.0,202.9405,203.2431,202.8833,203.1532,8300.0
2013-05-06 15:30:00,248.32,248.47,248.19,248.25,6800.0,203.1041,203.2268,202.9978,203.0468,6800.0
2013-05-06 15:40:00,248.23,248.47,248.11,248.11,4800.0,203.0305,203.2268,202.9323,202.9323,4800.0
2013-05-06 15:50:00,248.16,248.53,248.16,248.53,9400.0,202.9732,203.2759,202.9732,203.2759,9400.0
2013-05-07 09:30:00,249.22,250.86,249.02,250.63,18500.0,203.8402,205.1816,203.6766,204.9935,18500.0
2013-05-07 09:40:00,250.62,251.0,250.38,251.0,4200.0,204.9853,205.2961,204.789,205.2961,4200.0
2013-05-07 09:50:00,251.09,251.28,251.01,251.2,5000.0,205.3697,205.5251,205.3043,205.4597,5000.0
2013-05-07 10:00:00,251.28,251.94,251.28,251.84,4900.0,205.5251,206.0649,205.5251,205.9832,4900.0
2013-05-07 10:10:00,251.92,252.16,250.52,250.73,18900.0,206.0486,206.2449,204.9035,205.0753,18900.0
2013-05-07 10:20:00,250.75,251.65,250.6,251.38,5100.0,205.0916,205.8277,204.9689,205.6069,5100.0
2013-05-07 10:30:00,251.3,251.56,251.06,251.51,7300.0,205.5415,205.7541,205.3452,205.7132,7300.0
2013-05-07 10:40:00,251.54,251.54,251.25,251.51,1900.0,205.7378,205.7378,205.5006,205.7132,1900.0
2013-05-07 10:50:00,251.44,251.52,251.0,251.22,5600.0,205.656,205.7214,205.2961,205.476,5600.0
2013-05-07 11:00:00,251.12,251.6,251.03,251.5,6600.0,205.3943,205.7869,205.3206,205.7051,6600.0
2013-05-07 11:10:00,251.64,252.03,251.48,251.88,17800.0,205.8196,206.1386,205.6887,206.0159,17800.0
2013-05-07 11:20:00,251.71,252.19,251.7,251.7,5900.0,205.8768,206.2694,205.8686,205.8686,5900.0
2013-05-07 11:30:00,251.84,251.96,251.82,251.91,2000.0,205.9832,206.0813,205.9668,206.0404,2000.0
2013-05-07 11:40:00,251.78,251.85,251.52,251.6,2000.0,205.9341,205.9913,205.7214,205.7869,2000.0
2013-05-07 11:50:00,251.61,251.97,251.5,251.91,7000.0,205.795,206.0895,205.7051,206.0404,7000.0
2013-05-07 12:00:00,251.95,252.17,251.9,252.17,3800.0,206.0731,206.2531,206.0322,206.2531,3800.0
2013-05-07 12:10:00,252.16,252.17,252.05,252.17,2500.0,206.2449,206.2531,206.1549,206.2531,2500.0
2013-05-07 12:20:00,252.11,252.48,252.11,252.34,3300.0,206.204,206.5066,206.204,206.3921,3300.0
2013-05-07 12:30:00,252.25,252.33,252.04,252.17,4500.0,206.3185,206.3839,206.1467,206.2531,4500.0
2013-05-07 12:40:00,252.32,252.38,252.23,252.29,1800.0,206.3757,206.4248,206.3021,206.3512,1800.0
2013-05-07 12:50:00,252.42,252.62,252.25,252.48,5100.0,206.4575,206.6211,206.3185,206.5066,5100.0
2013-05-07 13:00:00,252.48,252.55,252.41,252.49,3600.0,206.5066,206.5639,206.4494,206.5148,3600.0
2013-05-07 13:10:00,252.47,252.53,252.19,252.28,4300.0,206.4984,206.5475,206.2694,206.343,4300.0
2013-05-07 13:20:00,252.34,252.71,252.17,252.61,2800.0,206.3921,206.6947,206.2531,206.6129,2800.0
2013-05-07 13:30:00,252.69,252.79,252.46,252.64,4300.0,206.6784,206.7602,206.4903,206.6375,4300.0
2013-05-07 13:40:00,252.62,252.69,252.57,252.69,1100.0,206.6211,206.6784,206.5802,206.6784,1100.0
2013-05-07 13:50:00,252.7,252.76,252.51,252.59,8600.0,206.6866,206.7356,206.5312,206.5966,8600.0
2013-05-07 14:00:00,252.52,252.62,252.3,252.54,7300.0,206.5393,206.6211,206.3594,206.5557,7300.0
2013-05-07 14:10:00,252.48,252.64,252.48,252.53,1600.0,206.5066,206.6375,206.5066,206.5475,1600.0
2013-05-07 14:20:00,252.47,252.74,252.37,252.74,6300.0,206.4984,206.7193,206.4166,206.7193,6300.0
2013-05-07 14:30:00,252.77,252.81,252.56,252.72,4200.0,206.7438,206.7765,206.572,206.7029,4200.0
2013-05-07 14:40:00,252.67,252.84,252.67,252.84,2200.0,206.662,206.8011,206.662,206.8011,2200.0
2013-05-07 14:50:00,252.83,253.08,252.74,253.08,4200.0,206.7929,206.9974,206.7193,206.9974,4200.0
2013-05-07 15:00:00,253.06,253.06,252.78,252.99,5300.0,206.981,206.981,206.752,206.9238,5300.0
2013-05-07 15:10:00,252.96,252.99,252.77,252.85,3600.0,206.8992,206.9238,206.7438,206.8092,3600.0
2013-05-07 15:20:00,252.92,252.94,252.75,252.83,4700.0,206.8665,206.8829,206.7275,206.7929,4700.0
2013-05-07 15:30:00,252.8,252.93,252.74,252.92,7000.0,206.7683,206.8747,206.7193,206.8665,7000.0
2013-05-07 15:40:00,252.95,253.07,252.86,252.94,6500.0,206.891,206.9892,206.8174,206.8829,6500.0
2013-05-07 15:50:00,252.95,253.21,252.84,253.21,11400.0,206.891,207.1037,206.8011,207.1037,11400.0
2013-05-08 09:30:00,253.11,253.38,251.91,251.96,32300.0,207.0219,207.2427,206.0404,206.0813,32300.0
2013-05-08 09:40:00,252.06,252.3,251.71,251.98,25200.0,206.1631,206.3594,205.8768,206.0977,25200.0
2013-05-08 09:50:00,252.1,252.45,252.04,252.39,15000.0,206.1958,206.4821,206.1467,206.433,15000.0
2013-05-08 10:00:00,252.37,252.75,252.27,252.52,7700.0,206.4166,206.7275,206.3349,206.5393,7700.0
2013-05-08 10:10:00,252.56,252.75,251.94,252.01,6600.0,206.572,206.7275,206.0649,206.1222,6600.0
2013-05-08 10:20:00,252.05,252.26,251.94,252.13,2200.0,206.1549,206.3267,206.0649,206.2203,2200.0
2013-05-08 10:30:00,252.08,252.35,251.83,252.12,1700.0,206.1794,206.4003,205.975,206.2122,1700.0
2013-05-08 10:40:00,251.98,251.98,251.4,251.82,14700.0,206.0977,206.0977,205.6233,205.9668,14700.0
2013-05-08 10:50:00,251.73,251.79,251.6,251.77,2200.0,205.8932,205.9423,205.7869,205.9259,2200.0
2013-05-08 11:00:00,251.95,252.22,251.83,252.22,1900.0,206.0731,206.294,205.975,206.294,1900.0
2013-05-08 11:10:00,252.23,252.49,251.99,252.45,2000.0,206.3021,206.5148,206.1058,206.4821,2000.0
2013-05-08 11:20:00,252.5,252.5,252.29,252.29,4500.0,206.523,206.523,206.3512,206.3512,4500.0
2013-05-08 11:30:00,252.49,252.49,252.19,252.19,400.0,206.5148,206.5148,206.2694,206.2694,400.0
2013-05-08 11:40:00,252.35,252.6,252.29,252.33,3600.0,206.4003,206.6048,206.3512,206.3839,3600.0
2013-05-08 11:50:00,252.29,252.6,252.28,252.6,2400.0,206.3512,206.6048,206.343,206.6048,2400.0
2013-05-08 12:00:00,252.6,252.6,252.24,252.52,3700.0,206.6048,206.6048,206.3103,206.5393,3700.0
2013-05-08 12:10:00,252.4,252.46,252.09,252.1,5900.0,206.4412,206.4903,206.1876,206.1958,5900.0
2013-05-08 12:20:00,252.27,252.34,252.12,252.31,3700.0,206.3349,206.3921,206.2122,206.3676,3700.0
2013-05-08 12:30:00,252.1,252.25,251.9,252.21,17600.0,206.1958,206.3185,206.0322,206.2858,17600.0
2013-05-08 12:40:00,252.08,252.18,251.96,252.13,15000.0,206.1794,206.2612,206.0813,206.2203,15000.0
2013-05-08 12:50:00,252.05,252.35,251.87,252.31,4900.0,206.1549,206.4003,206.0077,206.3676,4900.0
2013-05-08 13:00:00,252.22,252.22,252.11,252.16,1700.0,206.294,206.294,206.204,206.2449,1700.0
2013-05-08 13:10:00,252.17,252.24,251.96,252.23,2400.0,206.2531,206.3103,206.0813,206.3021,2400.0
2013-05-08 13:20:00,252.27,252.27,251.88,251.9,15500.0,206.3349,206.3349,206.0159,206.0322,15500.0
2013-05-08 13:30:00,252.02,252.26,252.02,252.25,2600.0,206.1304,206.3267,206.1304,206.3185,2600.0
2013-05-08 13:40:00,252.18,252.18,251.89,252.05,7200.0,206.2612,206.2612,206.024,206.1549,7200.0
2013-05-08 13:50:00,252.1,252.4,252.02,252.21,7200.0,206.1958,206.4412,206.1304,206.2858,7200.0
2013-05-08 14:00:00,252.22,252.27,252.15,252.16,2300.0,206.294,206.3349,206.2367,206.2449,2300.0
2013-05-08 14:10:00,252.24,252.26,251.91,252.26,3300.0,206.3103,206.3267,206.0404,206.3267,3300.0
2013-05-08 14:20:00,252.25,252.32,252.21,252.27,900.0,206.3185,206.3757,206.2858,206.3349,900.0
2013-05-08 14:30:00,252.22,252.25,251.71,252.0,4500.0,206.294,206.3185,205.8768,206.114,4500.0
2013-05-08 14:40:00,251.94,252.06,251.65,251.9,4400.0,206.0649,206.1631,205.8277,206.0322,4400.0
2013-05-08 14:50:00,251.89,252.0,251.8,251.94,1200.0,206.024,206.114,205.9504,206.0649,1200.0
2013-05-08 15:00:00,252.08,252.12,251.97,252.05,2700.0,206.1794,206.2122,206.0895,206.1549,2700.0
2013-05-08 15:10:00,252.16,252.36,252.16,252.36,2900.0,206.2449,206.4085,206.2449,206.4085,2900.0
2013-05-08 15:20:00,252.47,252.61,252.32,252.48,3500.0,206.4984,206.6129,206.3757,206.5066,3500.0
2013-05-08 15:30:00,252.43,252.6,252.13,252.13,6500.0,206.4657,206.6048,206.2203,206.2203,6500.0
2013-05-08 15:40:00,252.17,252.49,252.17,252.49,6200.0,206.2531,206.5148,206.2531,206.5148,6200.0
2013-05-08 15:50:00,252.49,252.67,252.4,252.51,9800.0,206.5148,206.662,206.4412,206.5312,9800.0
2013-05-09 09:30:00,251.07,253.42,250.46,252.78,6200.0,206.1124,208.0416,205.6117,207.5162,6200.0
2013-05-09 09:40:00,253.36,253.36,253.22,253.22,800.0,207.9924,207.9924,207.8775,207.8775,800.0
2013-05-09 09:50:00,253.18,254.0,252.96,253.59,18700.0,207.8446,208.5178,207.664,208.1812,18700.0
2013-05-09 10:00:00,253.5,253.53,252.63,252.94,25300.0,208.1073,208.1319,207.3931,207.6476,25300.0
2013-05-09 10:10:00,252.95,253.17,252.6,252.6,5000.0,207.6558,207.8364,207.3685,207.3685,5000.0
2013-05-09 10:20:00,252.5,252.52,251.84,251.96,3300.0,207.2864,207.3028,206.7446,206.8431,3300.0
2013-05-09 10:30:00,252.12,252.57,251.87,252.33,6500.0,206.9744,207.3438,206.7692,207.1468,6500.0
2013-05-09 10:40:00,252.23,252.71,252.09,252.5,6300.0,207.0647,207.4588,206.9498,207.2864,6300.0
2013-05-09 10:50:00,252.44,252.72,252.33,252.52,2300.0,207.2371,207.467,207.1468,207.3028,2300.0
2013-05-09 11:00:00,252.5,252.86,252.38,252.4,3900.0,207.2864,207.5819,207.1879,207.2043,3900.0
2013-05-09 11:10:00,252.6,252.68,252.3,252.4,13300.0,207.3685,207.4342,207.1222,207.2043,13300.0
2013-05-09 11:20:00,252.34,252.72,252.26,252.51,5800.0,207.155,207.467,207.0894,207.2946,5800.0
2013-05-09 11:30:00,252.57,252.71,252.34,252.56,30900.0,207.3438,207.4588,207.155,207.3356,30900.0
2013-05-09 11:40:00,252.62,252.81,252.56,252.56,1400.0,207.3849,207.5409,207.3356,207.3356,1400.0
2013-05-09 11:50:00,252.54,252.7,252.43,252.48,1500.0,207.3192,207.4506,207.2289,207.27,1500.0
2013-05-09 12:00:00,252.59,252.69,252.49,252.69,700.0,207.3603,207.4424,207.2782,207.4424,700.0
2013-05-09 12:10:00,252.45,252.6,252.37,252.6,1800.0,207.2453,207.3685,207.1797,207.3685,1800.0
2013-05-09 12:20:00,252.47,252.65,252.47,252.65,1800.0,207.2618,207.4095,207.2618,207.4095,1800.0
2013-05-09 12:30:00,252.55,252.55,252.34,252.49,2600.0,207.3274,207.3274,207.155,207.2782,2600.0
2013-05-09 12:40:00,252.65,252.79,252.45,252.45,3900.0,207.4095,207.5245,207.2453,207.2453,3900.0
2013-05-09 12:50:00,252.51,252.86,252.42,252.73,2300.0,207.2946,207.5819,207.2207,207.4752,2300.0
2013-05-09 13:00:00,252.75,253.06,252.72,253.06,1200.0,207.4916,207.7461,207.467,207.7461,1200.0
2013-05-09 13:10:00,252.92,253.03,252.78,252.97,3700.0,207.6312,207.7215,207.5162,207.6722,3700.0
2013-05-09 13:20:00,253.01,253.37,252.99,253.19,1800.0,207.7051,208.0006,207.6886,207.8528,1800.0
2013-05-09 13:30:00,253.26,253.63,253.18,253.43,4400.0,207.9103,208.214,207.8446,208.0499,4400.0
2013-05-09 13:40:00,253.56,253.76,253.52,253.6,4600.0,208.1566,208.3208,208.1237,208.1894,4600.0
2013-05-09 13:50:00,253.61,253.61,253.25,253.43,3300.0,208.1976,208.1976,207.9021,208.0499,3300.0
2013-05-09 14:00:00,253.52,253.58,253.41,253.42,3400.0,208.1237,208.173,208.0334,208.0416,3400.0
2013-05-09 14:10:00,253.33,253.65,253.33,253.64,3500.0,207.9678,208.2305,207.9678,208.2223,3500.0
2013-05-09 14:20:00,253.64,253.79,253.48,253.79,4600.0,208.2223,208.3454,208.0909,208.3454,4600.0
2013-05-09 14:30:00,253.8,253.83,253.02,253.02,2800.0,208.3536,208.3782,207.7133,207.7133,2800.0
2013-05-09 14:40:00,253.03,253.22,252.77,252.78,8000.0,207.7215,207.8775,207.508,207.5162,8000.0
2013-05-09 14:50:00,252.81,253.0,251.99,252.01,15000.0,207.5409,207.6969,206.8677,206.8841,15000.0
2013-05-09 15:00:00,251.98,252.4,251.68,252.13,6500.0,206.8595,207.2043,206.6132,206.9826,6500.0
2013-05-09 15:10:00,252.11,252.43,251.79,252.34,14200.0,206.9662,207.2289,206.7035,207.155,14200.0
2013-05-09 15:20:00,252.44,252.61,252.15,252.29,5000.0,207.2371,207.3767,206.9991,207.114,5000.0
2013-05-09 15:30:00,252.29,252.4,251.9,251.9,5100.0,207.114,207.2043,206.7938,206.7938,5100.0
2013-05-09 15:40:00,251.98,252.04,251.48,251.7,7000.0,206.8595,206.9088,206.449,206.6296,7000.0
2013-05-09 15:50:00,251.68,251.69,250.92,251.5,17100.0,206.6132,206.6214,205.9893,206.4654,17100.0
2013-05-10 09:30:00,252.47,254.5,251.72,253.51,15600.0,207.2618,208.9283,206.6461,208.1155,15600.0
2013-05-10 09:40:00,253.67,254.4,253.22,253.6,6500.0,208.2469,208.8462,207.8775,208.1894,6500.0
2013-05-10 09:50:00,253.67,254.65,252.99,254.09,3300.0,208.2469,209.0514,207.6886,208.5917,3300.0
2013-05-10 10:00:00,254.83,255.24,254.42,254.42,31900.0,209.1992,209.5357,208.8626,208.8626,31900.0
2013-05-10 10:10:00,254.79,255.22,254.67,254.98,9000.0,209.1663,209.5193,209.0678,209.3223,9000.0
2013-05-10 10:20:00,255.14,255.36,255.0,255.13,22900.0,209.4537,209.6343,209.3387,209.4454,22900.0
2013-05-10 10:30:00,255.29,255.29,254.4,254.59,28800.0,209.5768,209.5768,208.8462,209.0021,28800.0
2013-05-10 10:40:00,254.55,255.33,254.53,255.33,12300.0,208.9693,209.6096,208.9529,209.6096,12300.0
2013-05-10 10:50:00,255.33,255.62,255.15,255.57,20200.0,209.6096,209.8477,209.4619,209.8067,20200.0
2013-05-10 11:00:00,255.51,255.76,255.33,255.41,11200.0,209.7574,209.9626,209.6096,209.6753,11200.0
2013-05-10 11:10:00,255.32,255.52,255.24,255.52,4000.0,209.6014,209.7656,209.5357,209.7656,4000.0
2013-05-10 11:20:00,255.45,255.65,255.22,255.53,8400.0,209.7081,209.8723,209.5193,209.7738,8400.0
2013-05-10 11:30:00,255.61,255.7,255.42,255.54,1500.0,209.8395,209.9134,209.6835,209.782,1500.0
2013-05-10 11:40:00,255.47,255.47,255.02,255.35,10600.0,209.7246,209.7246,209.3551,209.6261,10600.0
2013-05-10 11:50:00,255.35,255.36,254.86,255.09,24900.0,209.6261,209.6343,209.2238,209.4126,24900.0
2013-05-10 12:00:00,255.13,255.39,254.98,255.09,9900.0,209.4454,209.6589,209.3223,209.4126,9900.0
2013-05-10 12:10:00,255.08,255.51,255.02,255.48,6300.0,209.4044,209.7574,209.3551,209.7328,6300.0
2013-05-10 12:20:00,255.54,255.84,255.54,255.67,2200.0,209.782,210.0283,209.782,209.8888,2200.0
2013-05-10 12:30:00,255.81,255.81,255.45,255.64,6500.0,210.0037,210.0037,209.7081,209.8641,6500.0
2013-05-10 12:40:00,255.61,255.95,255.55,255.61,2600.0,209.8395,210.1186,209.7902,209.8395,2600.0
2013-05-10 12:50:00,255.75,255.89,255.48,255.54,3700.0,209.9544,210.0694,209.7328,209.782,3700.0
2013-05-10 13:00:00,255.6,255.62,255.35,255.54,7700.0,209.8313,209.8477,209.6261,209.782,7700.0
2013-05-10 13:10:00,255.67,255.68,255.38,255.43,3100.0,209.8888,209.897,209.6507,209.6917,3100.0
2013-05-10 13:20:00,255.47,255.74,255.16,255.69,6100.0,209.7246,209.9462,209.4701,209.9052,6100.0
2013-05-10 13:30:00,255.61,255.63,255.23,255.37,3100.0,209.8395,209.8559,209.5275,209.6425,3100.0
2013-05-10 13:40:00,255.44,255.64,255.39,255.55,7700.0,209.6999,209.8641,209.6589,209.7902,7700.0
2013-05-10 13:50:00,255.55,255.67,255.29,255.62,18300.0,209.7902,209.8888,209.5768,209.8477,18300.0
2013-05-10 14:00:00,255.76,255.77,255.54,255.61,1800.0,209.9626,209.9708,209.782,209.8395,1800.0
2013-05-10 14:10:00,255.49,255.69,255.48,255.6,2800.0,209.741,209.9052,209.7328,209.8313,2800.0
2013-05-10 14:20:00,255.59,255.84,255.48,255.48,11900.0,209.8231,210.0283,209.7328,209.7328,11900.0
2013-05-10 14:30:00,255.5,255.81,255.28,255.43,9500.0,209.7492,210.0037,209.5686,209.6917,9500.0
2013-05-10 14:40:00,255.46,255.9,255.39,255.63,7500.0,209.7164,210.0776,209.6589,209.8559,7500.0
2013-05-10 14:50:00,255.72,255.81,255.53,255.53,5700.0,209.9298,210.0037,209.7738,209.7738,5700.0
2013-05-10 15:00:00,255.59,255.59,255.42,255.57,16800.0,209.8231,209.8231,209.6835,209.8067,16800.0
2013-05-10 15:10:00,255.59,255.75,255.54,255.7,4400.0,209.8231,209.9544,209.782,209.9134,4400.0
2013-05-10 15:20:00,255.75,255.93,255.66,255.83,19000.0,209.9544,210.1022,209.8805,210.0201,19000.0
2013-05-10 15:30:00,255.85,255.89,255.7,255.77,16800.0,210.0365,210.0694,209.9134,209.9708,16800.0
2013-05-10 15:40:00,255.73,256.3,255.7,256.09,30300.0,209.938,210.4059,209.9134,210.2335,30300.0
2013-05-10 15:50:00,256.28,256.62,256.04,256.48,34900.0,210.3895,210.6686,210.1925,210.5537,34900.0
2013-05-13 09:30:00,258.16,259.5,257.17,257.68,16900.0,211.9329,213.0329,211.1202,211.5388,16900.0
2013-05-13 09:40:00,257.53,258.04,256.64,256.91,10200.0,211.4157,211.8344,210.6851,210.9067,10200.0
2013-05-13 09:50:00,256.96,257.37,256.29,257.37,20100.0,210.9478,211.2843,210.3977,211.2843,20100.0
2013-05-13 10:00:00,257.18,258.19,257.07,258.19,4800.0,211.1284,211.9575,211.0381,211.9575,4800.0
2013-05-13 10:10:00,258.34,258.54,257.77,258.09,5800.0,212.0807,212.2448,211.6127,211.8754,5800.0
2013-05-13 10:20:00,258.12,258.12,257.72,257.89,6900.0,211.9,211.9,211.5717,211.7112,6900.0
2013-05-13 10:30:00,257.85,258.17,257.85,257.98,3300.0,211.6784,211.9411,211.6784,211.7851,3300.0
2013-05-13 10:40:00,258.07,258.42,257.97,257.99,3000.0,211.859,212.1463,211.7769,211.7933,3000.0
2013-05-13 10:50:00,258.17,258.3,257.9,257.98,5300.0,211.9411,212.0478,211.7194,211.7851,5300.0
2013-05-13 11:00:00,257.99,258.25,257.9,258.16,6000.0,211.7933,212.0068,211.7194,211.9329,6000.0
2013-05-13 11:10:00,258.06,258.26,257.77,257.99,5500.0,211.8508,212.015,211.6127,211.7933,5500.0
2013-05-13 11:20:00,257.93,258.11,257.79,258.07,7100.0,211.7441,211.8918,211.6291,211.859,7100.0
2013-05-13 11:30:00,258.14,258.45,258.03,258.24,4300.0,211.9165,212.171,211.8262,211.9986,4300.0
2013-05-13 11:40:00,258.23,258.36,258.04,258.36,5300.0,211.9903,212.0971,211.8344,212.0971,5300.0
2013-05-13 11:50:00,258.46,258.62,258.36,258.5,4300.0,212.1792,212.3105,212.0971,212.212,4300.0
2013-05-13 12:00:00,258.58,258.63,258.4,258.48,4400.0,212.2777,212.3187,212.1299,212.1956,4400.0
2013-05-13 12:10:00,258.52,258.52,258.26,258.38,8000.0,212.2284,212.2284,212.015,212.1135,8000.0
2013-05-13 12:20:00,258.34,258.45,258.18,258.18,4900.0,212.0807,212.171,211.9493,211.9493,4900.0
2013-05-13 12:30:00,258.18,258.28,257.91,257.94,3400.0,211.9493,212.0314,211.7276,211.7523,3400.0
2013-05-13 12:40:00,257.96,258.16,257.89,258.16,2300.0,211.7687,211.9329,211.7112,211.9329,2300.0
2013-05-13 12:50:00,257.97,258.04,257.83,257.83,2200.0,211.7769,211.8344,211.662,211.662,2200.0
2013-05-13 13:00:00,257.97,258.14,257.9,258.02,5500.0,211.7769,211.9165,211.7194,211.818,5500.0
2013-05-13 13:10:00,257.92,257.95,257.65,257.66,3200.0,211.7359,211.7605,211.5142,211.5224,3200.0
2013-05-13 13:20:00,257.65,257.65,257.16,257.16,1500.0,211.5142,211.5142,211.1119,211.1119,1500.0
2013-05-13 13:30:00,257.05,257.18,256.92,257.06,3400.0,211.0216,211.1284,210.9149,211.0299,3400.0
2013-05-13 13:40:00,257.09,257.09,256.8,256.8,2000.0,211.0545,211.0545,210.8164,210.8164,2000.0
2013-05-13 13:50:00,256.87,257.14,256.8,256.92,5800.0,210.8739,211.0955,210.8164,210.9149,5800.0
2013-05-13 14:00:00,256.85,257.13,256.64,256.84,3800.0,210.8575,211.0873,210.6851,210.8492,3800.0
2013-05-13 14:10:00,257.0,257.0,256.77,256.91,2000.0,210.9806,210.9806,210.7918,210.9067,2000.0
2013-05-13 14:20:00,256.89,256.93,256.8,256.85,1800.0,210.8903,210.9231,210.8164,210.8575,1800.0
2013-05-13 14:30:00,256.69,257.27,256.69,257.25,1900.0,210.7261,211.2022,210.7261,211.1858,1900.0
2013-05-13 14:40:00,257.25,257.25,256.79,257.02,4200.0,211.1858,211.1858,210.8082,210.997,4200.0
2013-05-13 14:50:00,257.05,257.25,256.85,256.91,4000.0,211.0216,211.1858,210.8575,210.9067,4000.0
2013-05-13 15:00:00,256.85,257.16,256.85,257.05,5000.0,210.8575,211.1119,210.8575,211.0216,5000.0
2013-05-13 15:10:00,256.87,257.29,256.8,257.22,6300.0,210.8739,211.2187,210.8164,211.1612,6300.0
2013-05-13 15:20:00,257.17,257.24,256.66,256.66,13100.0,211.1202,211.1776,210.7015,210.7015,13100.0
2013-05-13 15:30:00,256.7,257.06,256.69,257.01,7400.0,210.7343,211.0299,210.7261,210.9888,7400.0
2013-05-13 15:40:00,256.98,257.38,256.92,257.33,13800.0,210.9642,211.2926,210.9149,211.2515,13800.0
2013-05-13 15:50:00,257.32,257.57,257.15,257.41,25000.0,211.2433,211.4485,211.1037,211.3172,25000.0
2013-05-14 09:30:00,257.23,258.03,256.62,257.59,4000.0,211.1694,211.8262,210.6686,211.4649,4000.0
2013-05-14 09:40:00,257.79,257.96,257.55,257.83,3200.0,211.6291,211.7687,211.4321,211.662,3200.0
2013-05-14 09:50:00,258.08,258.5,258.02,258.16,1700.0,211.8672,212.212,211.818,211.9329,1700.0
2013-05-14 10:00:00,258.14,258.39,258.1,258.24,1900.0,211.9165,212.1217,211.8836,211.9986,1900.0
2013-05-14 10:10:00,258.72,259.48,258.52,259.23,3100.0,212.3926,213.0165,212.2284,212.8113,3100.0
2013-05-14 10:20:00,259.25,259.98,259.13,259.73,16300.0,212.8277,213.427,212.7292,213.2218,16300.0
2013-05-14 10:30:00,259.9,259.9,259.41,259.55,2400.0,213.3613,213.3613,212.9591,213.074,2400.0
2013-05-14 10:40:00,259.58,259.65,259.47,259.49,2300.0,213.0986,213.1561,213.0083,213.0247,2300.0
2013-05-14 10:50:00,259.48,259.99,259.43,259.97,7100.0,213.0165,213.4352,212.9755,213.4188,7100.0
2013-05-14 11:00:00,259.92,260.09,259.79,260.0,31700.0,213.3777,213.5173,213.271,213.4434,31700.0
2013-05-14 11:10:00,259.89,260.0,259.81,260.0,6600.0,213.3531,213.4434,213.2874,213.4434,6600.0
2013-05-14 11:20:00,259.95,260.01,259.75,260.0,18900.0,213.4024,213.4516,213.2382,213.4434,18900.0
2013-05-14 11:30:00,260.0,260.01,259.87,260.0,10800.0,213.4434,213.4516,213.3367,213.4434,10800.0
2013-05-14 11:40:00,260.01,260.52,259.86,260.4,6200.0,213.4516,213.8703,213.3285,213.7718,6200.0
2013-05-14 11:50:00,260.39,260.76,260.34,260.76,1700.0,213.7636,214.0673,213.7225,214.0673,1700.0
2013-05-14 12:00:00,260.78,260.78,260.5,260.65,1400.0,214.0837,214.0837,213.8539,213.977,1400.0
2013-05-14 12:10:00,260.53,261.0,260.53,260.85,2800.0,213.8785,214.2643,213.8785,214.1412,2800.0
2013-05-14 12:20:00,260.87,260.98,260.59,260.65,4000.0,214.1576,214.2479,213.9278,213.977,4000.0
2013-05-14 12:30:00,260.65,260.73,260.49,260.62,1800.0,213.977,214.0427,213.8457,213.9524,1800.0
2013-05-14 12:40:00,260.68,260.87,260.67,260.71,2200.0,214.0016,214.1576,213.9934,214.0263,2200.0
2013-05-14 12:50:00,260.88,260.88,260.54,260.73,5400.0,214.1658,214.1658,213.8867,214.0427,5400.0
2013-05-14 13:00:00,260.79,261.0,260.62,260.74,3100.0,214.0919,214.2643,213.9524,214.0509,3100.0
2013-05-14 13:10:00,260.99,261.13,260.73,261.13,3400.0,214.2561,214.3711,214.0427,214.3711,3400.0
2013-05-14 13:20:00,261.01,261.21,261.01,261.19,1200.0,214.2726,214.4367,214.2726,214.4203,1200.0
2013-05-14 13:30:00,261.19,261.29,261.05,261.2,3400.0,214.4203,214.5024,214.3054,214.4285,3400.0
2013-05-14 13:40:00,261.19,261.51,261.19,261.38,4400.0,214.4203,214.683,214.4203,214.5763,4400.0
2013-05-14 13:50:00,261.34,261.34,261.05,261.05,1600.0,214.5435,214.5435,214.3054,214.3054,1600.0
2013-05-14 14:00:00,261.0,261.18,260.93,261.18,1900.0,214.2643,214.4121,214.2069,214.4121,1900.0
2013-05-14 14:10:00,261.18,261.57,261.18,261.21,3400.0,214.4121,214.7323,214.4121,214.4367,3400.0
2013-05-14 14:20:00,261.2,261.2,260.75,260.76,8300.0,214.4285,214.4285,214.0591,214.0673,8300.0
2013-05-14 14:30:00,260.75,261.07,260.73,261.02,7700.0,214.0591,214.3218,214.0427,214.2808,7700.0
2013-05-14 14:40:00,261.21,261.21,260.79,260.97,2600.0,214.4367,214.4367,214.0919,214.2397,2600.0
2013-05-14 14:50:00,260.95,260.96,260.59,260.65,17700.0,214.2233,214.2315,213.9278,213.977,17700.0
2013-05-14 15:00:00,260.76,261.34,260.76,261.32,7300.0,214.0673,214.5435,214.0673,214.527,7300.0
2013-05-14 15:10:00,261.3,261.53,261.24,261.37,3900.0,214.5106,214.6994,214.4614,214.5681,3900.0
2013-05-14 15:20:00,261.47,261.51,261.26,261.44,4100.0,214.6502,214.683,214.4778,214.6256,4100.0
2013-05-14 15:30:00,261.44,261.88,261.36,261.78,11700.0,214.6256,214.9868,214.5599,214.9047,11700.0
2013-05-14 15:40:00,261.76,262.01,261.53,261.92,13800.0,214.8883,215.0935,214.6994,215.0196,13800.0
2013-05-14 15:50:00,262.02,262.12,261.73,261.96,15000.0,215.1017,215.1838,214.8636,215.0524,15000.0
2013-05-15 09:30:00,261.15,261.87,259.19,260.87,15200.0,214.3875,214.9786,212.7784,214.1576,15200.0
2013-05-15 09:40:00,260.86,261.82,260.72,261.59,11900.0,214.1494,214.9375,214.0345,214.7487,11900.0
2013-05-15 09:50:00,261.63,262.31,261.5,261.6,13000.0,214.7815,215.3398,214.6748,214.7569,13000.0
2013-05-15 10:00:00,261.62,261.81,260.93,261.2,17500.0,214.7733,214.9293,214.2069,214.4285,17500.0
2013-05-15 10:10:00,261.32,261.32,259.71,259.91,20900.0,214.527,214.527,213.2053,213.3695,20900.0
2013-05-15 10:20:00,259.89,260.68,259.42,259.48,18100.0,213.3531,214.0016,212.9673,213.0165,18100.0
2013-05-15 10:30:00,259.49,260.24,259.49,259.77,7500.0,213.0247,213.6404,213.0247,213.2546,7500.0
2013-05-15 10:40:00,259.77,260.26,259.63,259.91,6900.0,213.2546,213.6568,213.1397,213.3695,6900.0
2013-05-15 10:50:00,259.81,260.3,259.8,260.25,7100.0,213.2874,213.6897,213.2792,213.6486,7100.0
2013-05-15 11:00:00,260.43,260.81,260.14,260.81,6300.0,213.7964,214.1084,213.5583,214.1084,6300.0
2013-05-15 11:10:00,260.81,261.25,260.6,260.88,6800.0,214.1084,214.4696,213.936,214.1658,6800.0
2013-05-15 11:20:00,260.87,261.33,260.85,261.21,8800.0,214.1576,214.5352,214.1412,214.4367,8800.0
2013-05-15 11:30:00,261.22,261.22,260.89,261.04,7900.0,214.4449,214.4449,214.174,214.2972,7900.0
2013-05-15 11:40:00,261.31,261.31,260.93,260.97,3100.0,214.5188,214.5188,214.2069,214.2397,3100.0
2013-05-15 11:50:00,260.84,261.27,260.84,261.08,4400.0,214.133,214.486,214.133,214.33,4400.0
2013-05-15 12:00:00,260.87,261.3,260.85,261.21,5400.0,214.1576,214.5106,214.1412,214.4367,5400.0
2013-05-15 12:10:00,261.21,261.28,260.98,261.28,4200.0,214.4367,214.4942,214.2479,214.4942,4200.0
2013-05-15 12:20:00,261.05,261.1,260.94,260.96,3300.0,214.3054,214.3464,214.2151,214.2315,3300.0
2013-05-15 12:30:00,261.0,261.21,260.99,261.07,3800.0,214.2643,214.4367,214.2561,214.3218,3800.0
2013-05-15 12:40:00,261.12,261.31,260.94,261.23,5400.0,214.3629,214.5188,214.2151,214.4532,5400.0
2013-05-15 12:50:00,261.17,261.32,261.17,261.32,600.0,214.4039,214.527,214.4039,214.527,600.0
2013-05-15 13:00:00,261.46,261.46,261.15,261.22,3200.0,214.642,214.642,214.3875,214.4449,3200.0
2013-05-15 13:10:00,261.34,261.34,261.14,261.14,3100.0,214.5435,214.5435,214.3793,214.3793,3100.0
2013-05-15 13:20:00,261.2,261.45,261.2,261.33,2000.0,214.4285,214.6338,214.4285,214.5352,2000.0
2013-05-15 13:30:00,261.24,261.75,261.22,261.64,3700.0,214.4614,214.88,214.4449,214.7897,3700.0
2013-05-15 13:40:00,261.54,261.71,261.54,261.7,500.0,214.7076,214.8472,214.7076,214.839,500.0
2013-05-15 13:50:00,261.76,261.88,261.52,261.56,5500.0,214.8883,214.9868,214.6912,214.7241,5500.0
2013-05-15 14:00:00,261.56,261.73,261.56,261.57,5800.0,214.7241,214.8636,214.7241,214.7323,5800.0
2013-05-15 14:10:00,261.69,261.86,261.43,261.86,8300.0,214.8308,214.9703,214.6173,214.9703,8300.0
2013-05-15 14:20:00,261.85,261.94,261.49,261.55,10100.0,214.9621,215.036,214.6666,214.7159,10100.0
2013-05-15 14:30:00,261.63,262.43,261.58,261.77,10800.0,214.7815,215.4383,214.7405,214.8965,10800.0
2013-05-15 14:40:00,261.61,261.73,261.22,261.41,6100.0,214.7651,214.8636,214.4449,214.6009,6100.0
2013-05-15 14:50:00,261.41,261.49,261.18,261.18,4000.0,214.6009,214.6666,214.4121,214.4121,4000.0
2013-05-15 15:00:00,261.34,261.34,261.07,261.16,4600.0,214.5435,214.5435,214.3218,214.3957,4600.0
2013-05-15 15:10:00,261.16,261.67,261.14,261.25,6100.0,214.3957,214.8144,214.3793,214.4696,6100.0
2013-05-15 15:20:00,261.22,261.58,261.1,261.37,7900.0,214.4449,214.7405,214.3464,214.5681,7900.0
2013-05-15 15:30:00,261.42,261.6,261.31,261.49,11400.0,214.6091,214.7569,214.5188,214.6666,11400.0
2013-05-15 15:40:00,261.49,262.07,261.47,261.78,17700.0,214.6666,215.1427,214.6502,214.9047,17700.0
2013-05-15 15:50:00,261.88,262.04,261.54,261.65,18800.0,214.9868,215.1181,214.7076,214.7979,18800.0
2013-05-16 09:30:00,260.99,261.9,260.87,260.94,5000.0,214.2561,215.0032,214.1576,214.2151,5000.0
2013-05-16 09:40:00,260.98,261.32,259.89,260.1,5000.0,214.2479,214.527,213.3531,213.5255,5000.0
2013-05-16 09:50:00,260.12,261.38,260.11,260.89,5800.0,213.5419,214.5763,213.5337,214.174,5800.0
2013-05-16 10:00:00,260.7,260.7,259.38,259.57,6400.0,214.0181,214.0181,212.9344,213.0904,6400.0
2013-05-16 10:10:00,259.4,260.56,259.4,259.92,6600.0,212.9508,213.9031,212.9508,213.3777,6600.0
2013-05-16 10:20:00,259.82,260.18,259.65,259.76,5100.0,213.2956,213.5912,213.1561,213.2464,5100.0
2013-05-16 10:30:00,259.65,260.48,259.65,260.48,3300.0,213.1561,213.8375,213.1561,213.8375,3300.0
2013-05-16 10:40:00,260.34,260.57,259.99,260.02,4100.0,213.7225,213.9113,213.4352,213.4598,4100.0
2013-05-16 10:50:00,259.99,260.2,259.93,260.11,3200.0,213.4352,213.6076,213.3859,213.5337,3200.0
2013-05-16 11:00:00,260.03,260.17,259.97,260.02,8500.0,213.468,213.583,213.4188,213.4598,8500.0
2013-05-16 11:10:00,260.09,260.41,260.08,260.34,4800.0,213.5173,213.78,213.5091,213.7225,4800.0
2013-05-16 11:20:00,260.35,260.35,259.91,260.1,4500.0,213.7307,213.7307,213.3695,213.5255,4500.0
2013-05-16 11:30:00,260.11,260.44,260.09,260.44,2800.0,213.5337,213.8046,213.5173,213.8046,2800.0
2013-05-16 11:40:00,260.45,260.54,259.83,259.83,7900.0,213.8128,213.8867,213.3038,213.3038,7900.0
2013-05-16 11:50:00,259.83,259.99,259.65,259.85,7900.0,213.3038,213.4352,213.1561,213.3203,7900.0
2013-05-16 12:00:00,259.94,260.13,259.83,260.0,8800.0,213.3941,213.5501,213.3038,213.4434,8800.0
2013-05-16 12:10:00,260.0,260.16,259.89,259.98,13300.0,213.4434,213.5748,213.3531,213.427,13300.0
2013-05-16 12:20:00,260.08,260.08,259.59,259.59,7300.0,213.5091,213.5091,213.1068,213.1068,7300.0
2013-05-16 12:30:00,259.89,259.9,259.79,259.79,1600.0,213.3531,213.3613,213.271,213.271,1600.0
2013-05-16 12:40:00,259.65,259.78,259.18,259.28,3200.0,213.1561,213.2628,212.7702,212.8523,3200.0
2013-05-16 12:50:00,259.22,259.48,259.14,259.47,2600.0,212.8031,213.0165,212.7374,213.0083,2600.0
2013-05-16 13:00:00,259.55,259.55,259.1,259.14,2400.0,213.074,213.074,212.7046,212.7374,2400.0
2013-05-16 13:10:00,259.27,259.36,259.03,259.05,4100.0,212.8441,212.918,212.6471,212.6635,4100.0
2013-05-16 13:20:00,259.04,259.09,258.91,259.01,2800.0,212.6553,212.6964,212.5486,212.6307,2800.0
2013-05-16 13:30:00,259.0,259.07,258.79,258.88,5100.0,212.6225,212.6799,212.4501,212.524,5100.0
2013-05-16 13:40:00,258.86,259.02,258.75,258.99,4100.0,212.5075,212.6389,212.4172,212.6143,4100.0
2013-05-16 13:50:00,258.98,259.11,258.75,258.78,7100.0,212.606,212.7128,212.4172,212.4419,7100.0
2013-05-16 14:00:00,258.79,259.42,258.79,259.39,7800.0,212.4501,212.9673,212.4501,212.9426,7800.0
2013-05-16 14:10:00,259.56,259.63,259.4,259.47,6300.0,213.0822,213.1397,212.9508,213.0083,6300.0
2013-05-16 14:20:00,259.4,259.71,259.35,259.69,6200.0,212.9508,213.2053,212.9098,213.1889,6200.0
2013-05-16 14:30:00,259.61,259.64,259.5,259.59,4000.0,213.1232,213.1479,213.0329,213.1068,4000.0
2013-05-16 14:40:00,259.78,259.91,259.49,259.72,4400.0,213.2628,213.3695,213.0247,213.2135,4400.0
2013-05-16 14:50:00,259.75,259.81,259.21,259.21,11700.0,213.2382,213.2874,212.7949,212.7949,11700.0
2013-05-16 15:00:00,259.28,259.42,258.85,258.93,16100.0,212.8523,212.9673,212.4993,212.565,16100.0
2013-05-16 15:10:00,258.94,259.03,258.66,258.72,10300.0,212.5732,212.6471,212.3434,212.3926,10300.0
2013-05-16 15:20:00,258.74,258.79,258.11,258.24,9900.0,212.409,212.4501,211.8918,211.9986,9900.0
2013-05-16 15:30:00,258.33,258.37,257.88,257.88,9200.0,212.0724,212.1053,211.703,211.703,9200.0
2013-05-16 15:40:00,258.0,258.33,257.95,258.02,11800.0,211.8015,212.0724,211.7605,211.818,11800.0
2013-05-16 15:50:00,258.11,258.66,258.11,258.32,16100.0,211.8918,212.3434,211.8918,212.0642,16100.0
2013-05-17 09:30:00,258.46,260.5,258.46,259.56,25000.0,212.1792,213.8539,212.1792,213.0822,25000.0
2013-05-17 09:40:00,259.56,260.13,259.31,260.0,3100.0,213.0822,213.5501,212.877,213.4434,3100.0
2013-05-17 09:50:00,260.01,260.23,259.61,259.84,3800.0,213.4516,213.6322,213.1232,213.3121,3800.0
2013-05-17 10:00:00,260.01,260.69,259.87,260.04,6800.0,213.4516,214.0099,213.3367,213.4762,6800.0
2013-05-17 10:10:00,260.04,260.21,259.91,260.19,8400.0,213.4762,213.6158,213.3695,213.5994,8400.0
2013-05-17 10:20:00,259.98,260.23,259.73,259.74,16700.0,213.427,213.6322,213.2218,213.23,16700.0
2013-05-17 10:30:00,260.24,260.33,259.87,260.01,4500.0,213.6404,213.7143,213.3367,213.4516,4500.0
2013-05-17 10:40:00,259.94,260.22,259.77,259.77,2900.0,213.3941,213.624,213.2546,213.2546,2900.0
2013-05-17 10:50:00,259.85,259.99,259.71,259.99,4300.0,213.3203,213.4352,213.2053,213.4352,4300.0
2013-05-17 11:00:00,259.99,260.22,259.94,260.02,3800.0,213.4352,213.624,213.3941,213.4598,3800.0
2013-05-17 11:10:00,260.04,260.69,259.95,260.51,7600.0,213.4762,214.0099,213.4024,213.8621,7600.0
2013-05-17 11:20:00,260.48,260.66,260.35,260.48,4500.0,213.8375,213.9852,213.7307,213.8375,4500.0
2013-05-17 11:30:00,260.38,261.02,260.36,261.0,5100.0,213.7554,214.2808,213.7389,214.2643,5100.0
2013-05-17 11:40:00,260.91,261.17,260.8,261.01,3600.0,214.1905,214.4039,214.1002,214.2726,3600.0
2013-05-17 11:50:00,261.14,261.2,260.96,261.04,2400.0,214.3793,214.4285,214.2315,214.2972,2400.0
2013-05-17 12:00:00,261.01,261.06,260.96,261.04,12300.0,214.2726,214.3136,214.2315,214.2972,12300.0
2013-05-17 12:10:00,261.0,261.14,261.0,261.11,1000.0,214.2643,214.3793,214.2643,214.3546,1000.0
2013-05-17 12:20:00,261.25,261.54,261.11,261.11,2500.0,214.4696,214.7076,214.3546,214.3546,2500.0
2013-05-17 12:30:00,261.11,261.43,261.1,261.29,1900.0,214.3546,214.6173,214.3464,214.5024,1900.0
2013-05-17 12:40:00,261.2,261.41,261.02,261.41,1100.0,214.4285,214.6009,214.2808,214.6009,1100.0
2013-05-17 12:50:00,261.35,261.49,261.04,261.49,3200.0,214.5517,214.6666,214.2972,214.6666,3200.0
2013-05-17 13:00:00,261.14,261.21,261.1,261.1,800.0,214.3793,214.4367,214.3464,214.3464,800.0
2013-05-17 13:10:00,261.12,261.21,261.05,261.21,600.0,214.3629,214.4367,214.3054,214.4367,600.0
2013-05-17 13:20:00,261.34,261.39,261.25,261.39,800.0,214.5435,214.5845,214.4696,214.5845,800.0
2013-05-17 13:30:00,261.45,261.46,261.39,261.42,1000.0,214.6338,214.642,214.5845,214.6091,1000.0
2013-05-17 13:40:00,261.41,261.53,261.41,261.52,3100.0,214.6009,214.6994,214.6009,214.6912,3100.0
2013-05-17 13:50:00,261.47,261.56,261.46,261.5,2900.0,214.6502,214.7241,214.642,214.6748,2900.0
2013-05-17 14:00:00,261.5,261.52,261.35,261.43,2200.0,214.6748,214.6912,214.5517,214.6173,2200.0
2013-05-17 14:10:00,261.55,261.86,261.55,261.74,1800.0,214.7159,214.9703,214.7159,214.8718,1800.0
2013-05-17 14:20:00,261.64,261.91,261.52,261.74,1600.0,214.7897,215.0114,214.6912,214.8718,1600.0
2013-05-17 14:30:00,261.74,261.9,261.65,261.9,1200.0,214.8718,215.0032,214.7979,215.0032,1200.0
2013-05-17 14:40:00,261.95,262.41,261.81,262.32,2600.0,215.0442,215.4219,214.9293,215.348,2600.0
2013-05-17 14:50:00,262.44,262.76,262.43,262.76,3200.0,215.4465,215.7092,215.4383,215.7092,3200.0
2013-05-17 15:00:00,262.8,262.8,262.51,262.51,4500.0,215.742,215.742,215.504,215.504,4500.0
2013-05-17 15:10:00,262.49,262.67,262.42,262.63,3500.0,215.4875,215.6353,215.4301,215.6025,3500.0
2013-05-17 15:20:00,262.63,263.08,262.62,262.97,5300.0,215.6025,215.9719,215.5943,215.8816,5300.0
2013-05-17 15:30:00,263.05,263.32,263.02,263.1,6700.0,215.9473,216.1689,215.9226,215.9883,6700.0
2013-05-17 15:40:00,263.0,263.32,262.97,263.23,5600.0,215.9062,216.1689,215.8816,216.095,5600.0
2013-05-17 15:50:00,263.22,263.41,262.74,263.36,10300.0,216.0868,216.2428,215.6928,216.2018,10300.0
2013-05-20 09:30:00,263.02,263.02,261.55,262.18,4700.0,215.9226,215.9226,214.7159,215.233,4700.0
2013-05-20 09:40:00,262.52,262.52,261.67,261.8,2200.0,215.5122,215.5122,214.8144,214.9211,2200.0
2013-05-20 09:50:00,261.7,262.24,261.7,261.93,1000.0,214.839,215.2823,214.839,215.0278,1000.0
2013-05-20 10:00:00,262.3,262.96,262.3,262.72,2300.0,215.3316,215.8734,215.3316,215.6764,2300.0
2013-05-20 10:10:00,262.8,262.83,262.44,262.48,3000.0,215.742,215.7667,215.4465,215.4793,3000.0
2013-05-20 10:20:00,262.37,262.45,262.0,262.0,1100.0,215.389,215.4547,215.0853,215.0853,1100.0
2013-05-20 10:30:00,262.13,262.17,261.88,261.88,2400.0,215.192,215.2248,214.9868,214.9868,2400.0
2013-05-20 10:40:00,262.0,262.51,262.0,262.36,600.0,215.0853,215.504,215.0853,215.3808,600.0
2013-05-20 10:50:00,262.64,262.64,262.18,262.51,2600.0,215.6107,215.6107,215.233,215.504,2600.0
2013-05-20 11:00:00,262.58,262.68,262.58,262.68,300.0,215.5614,215.6435,215.5614,215.6435,300.0
2013-05-20 11:10:00,262.68,262.68,261.52,262.49,20600.0,215.6435,215.6435,214.6912,215.4875,20600.0
2013-05-20 11:20:00,262.47,262.49,262.38,262.4,1800.0,215.4711,215.4875,215.3972,215.4137,1800.0
2013-05-20 11:30:00,262.41,262.88,262.31,262.82,4200.0,215.4219,215.8077,215.3398,215.7584,4200.0
2013-05-20 11:40:00,262.82,262.82,262.82,262.82,0.0,215.7584,215.7584,215.7584,215.7584,0.0
2013-05-20 11:50:00,262.95,263.65,262.95,263.48,2300.0,215.8652,216.4398,215.8652,216.3003,2300.0
2013-05-20 12:00:00,263.51,263.75,263.48,263.48,1600.0,216.3249,216.5219,216.3003,216.3003,1600.0
2013-05-20 12:10:00,263.52,263.74,263.31,263.41,4800.0,216.3331,216.5137,216.1607,216.2428,4800.0
2013-05-20 12:20:00,263.41,263.41,263.14,263.14,1600.0,216.2428,216.2428,216.0211,216.0211,1600.0
2013-05-20 12:30:00,263.05,263.05,262.6,262.6,2200.0,215.9473,215.9473,215.5778,215.5778,2200.0
2013-05-20 12:40:00,262.97,262.97,262.69,262.69,1100.0,215.8816,215.8816,215.6517,215.6517,1100.0
2013-05-20 12:50:00,262.86,262.97,262.57,262.58,1300.0,215.7913,215.8816,215.5532,215.5614,1300.0
2013-05-20 13:00:00,262.88,262.96,262.88,262.96,500.0,215.8077,215.8734,215.8077,215.8734,500.0
2013-05-20 13:10:00,262.96,263.2,262.67,262.67,4500.0,215.8734,216.0704,215.6353,215.6353,4500.0
2013-05-20 13:20:00,262.74,262.97,262.57,262.87,2400.0,215.6928,215.8816,215.5532,215.7995,2400.0
2013-05-20 13:30:00,262.84,262.89,262.71,262.89,1400.0,215.7749,215.8159,215.6681,215.8159,1400.0
2013-05-20 13:40:00,262.85,262.94,262.42,262.75,6000.0,215.7831,215.857,215.4301,215.701,6000.0
2013-05-20 13:50:00,262.73,263.24,262.73,262.99,1100.0,215.6846,216.1032,215.6846,215.898,1100.0
2013-05-20 14:00:00,262.94,263.0,262.68,262.94,1800.0,215.857,215.9062,215.6435,215.857,1800.0
2013-05-20 14:10:00,262.99,263.05,262.97,263.03,4000.0,215.898,215.9473,215.8816,215.9308,4000.0
2013-05-20 14:20:00,262.96,263.57,262.91,263.54,9400.0,215.8734,216.3741,215.8323,216.3495,9400.0
2013-05-20 14:30:00,263.64,263.91,263.4,263.57,5400.0,216.4316,216.6533,216.2346,216.3741,5400.0
2013-05-20 14:40:00,263.57,263.64,263.57,263.62,800.0,216.3741,216.4316,216.3741,216.4152,800.0
2013-05-20 14:50:00,263.87,263.9,263.47,263.47,3800.0,216.6204,216.6451,216.2921,216.2921,3800.0
2013-05-20 15:00:00,263.47,263.69,263.47,263.69,2900.0,216.2921,216.4727,216.2921,216.4727,2900.0
2013-05-20 15:10:00,263.76,263.83,263.75,263.75,1500.0,216.5301,216.5876,216.5219,216.5219,1500.0
2013-05-20 15:20:00,263.49,263.59,263.32,263.59,2900.0,216.3085,216.3906,216.1689,216.3906,2900.0
2013-05-20 15:30:00,263.62,263.79,263.31,263.62,13100.0,216.4152,216.5548,216.1607,216.4152,13100.0
2013-05-20 15:40:00,263.66,263.85,263.47,263.72,10600.0,216.448,216.604,216.2921,216.4973,10600.0
2013-05-20 15:50:00,263.69,263.69,263.09,263.3,23200.0,216.4727,216.4727,215.9801,216.1525,23200.0
2013-05-21 09:30:00,263.15,263.89,263.05,263.05,3100.0,216.0294,216.6368,215.9473,215.9473,3100.0
2013-05-21 09:40:00,263.95,264.95,263.95,264.62,6600.0,216.6861,217.507,216.6861,217.2361,6600.0
2013-05-21 09:50:00,264.67,264.94,264.52,264.83,2300.0,217.2772,217.4988,217.154,217.4085,2300.0
2013-05-21 10:00:00,264.83,265.44,264.46,264.73,6300.0,217.4085,217.9093,217.1048,217.3264,6300.0
2013-05-21 10:10:00,264.44,264.56,264.25,264.51,2500.0,217.0884,217.1869,216.9324,217.1458,2500.0
2013-05-21 10:20:00,264.33,264.54,264.16,264.46,1700.0,216.9981,217.1705,216.8585,217.1048,1700.0
2013-05-21 10:30:00,264.47,264.89,264.4,264.89,4600.0,217.113,217.4578,217.0555,217.4578,4600.0
2013-05-21 10:40:00,264.78,265.07,264.58,265.07,7300.0,217.3675,217.6056,217.2033,217.6056,7300.0
2013-05-21 10:50:00,265.05,265.08,264.85,265.03,6000.0,217.5891,217.6138,217.4249,217.5727,6000.0
2013-05-21 11:00:00,265.04,265.22,264.79,265.0,3100.0,217.5809,217.7287,217.3757,217.5481,3100.0
2013-05-21 11:10:00,264.99,265.52,264.99,265.52,1500.0,217.5399,217.975,217.5399,217.975,1500.0
2013-05-21 11:20:00,265.53,265.53,265.33,265.42,1500.0,217.9832,217.9832,217.819,217.8929,1500.0
2013-05-21 11:30:00,265.41,265.74,265.41,265.71,1700.0,217.8847,218.1556,217.8847,218.131,1700.0
2013-05-21 11:40:00,265.69,265.8,265.6,265.8,3400.0,218.1145,218.2048,218.0406,218.2048,3400.0
2013-05-21 11:50:00,265.81,266.08,265.81,265.94,7300.0,218.213,218.4347,218.213,218.3198,7300.0
2013-05-21 12:00:00,266.0,266.25,265.93,266.16,8100.0,218.369,218.5743,218.3116,218.5004,8100.0
2013-05-21 12:10:00,266.17,266.47,266.17,266.42,4400.0,218.5086,218.7549,218.5086,218.7138,4400.0
2013-05-21 12:20:00,266.45,266.86,266.45,266.86,1700.0,218.7384,219.075,218.7384,219.075,1700.0
2013-05-21 12:30:00,266.83,266.83,266.55,266.61,3400.0,219.0504,219.0504,218.8205,218.8698,3400.0
2013-05-21 12:40:00,266.5,266.95,266.5,266.95,4200.0,218.7795,219.1489,218.7795,219.1489,4200.0
2013-05-21 12:50:00,266.87,267.19,266.87,267.19,6100.0,219.0832,219.3459,219.0832,219.3459,6100.0
2013-05-21 13:00:00,267.19,267.87,267.06,267.78,6000.0,219.3459,219.9042,219.2392,219.8303,6000.0
2013-05-21 13:10:00,267.68,267.92,267.56,267.78,2200.0,219.7482,219.9452,219.6497,219.8303,2200.0
2013-05-21 13:20:00,267.78,267.93,267.55,267.78,2700.0,219.8303,219.9534,219.6415,219.8303,2700.0
2013-05-21 13:30:00,267.9,268.2,267.89,267.97,4200.0,219.9288,220.1751,219.9206,219.9863,4200.0
2013-05-21 13:40:00,268.06,268.09,267.94,268.09,1500.0,220.0602,220.0848,219.9616,220.0848,1500.0
2013-05-21 13:50:00,268.05,268.39,268.05,268.31,3700.0,220.0519,220.3311,220.0519,220.2654,3700.0
2013-05-21 14:00:00,268.29,268.74,268.21,268.71,8000.0,220.249,220.6184,220.1833,220.5938,8000.0
2013-05-21 14:10:00,268.65,269.15,268.59,269.15,5800.0,220.5445,220.955,220.4952,220.955,5800.0
2013-05-21 14:20:00,269.04,269.04,268.53,268.7,9700.0,220.8647,220.8647,220.446,220.5855,9700.0
2013-05-21 14:30:00,268.61,268.8,268.47,268.75,6300.0,220.5117,220.6676,220.3967,220.6266,6300.0
2013-05-21 14:40:00,268.65,268.68,267.86,267.91,11900.0,220.5445,220.5691,219.896,219.937,11900.0
2013-05-21 14:50:00,267.91,268.26,267.83,268.19,4200.0,219.937,220.2243,219.8713,220.1669,4200.0
2013-05-21 15:00:00,268.16,268.32,268.06,268.22,5300.0,220.1422,220.2736,220.0602,220.1915,5300.0
2013-05-21 15:10:00,268.34,268.62,268.21,268.39,6400.0,220.29,220.5199,220.1833,220.3311,6400.0
2013-05-21 15:20:00,268.39,268.4,268.12,268.25,4600.0,220.3311,220.3393,220.1094,220.2161,4600.0
2013-05-21 15:30:00,268.29,268.39,268.06,268.34,4300.0,220.249,220.3311,220.0602,220.29,4300.0
2013-05-21 15:40:00,268.26,268.36,267.38,267.64,11500.0,220.2243,220.3064,219.5019,219.7154,11500.0
2013-05-21 15:50:00,267.49,267.7,267.29,267.33,22100.0,219.5922,219.7646,219.428,219.4609,22100.0
2013-05-22 09:30:00,266.99,268.0,266.1,266.1,8600.0,219.1817,220.0109,218.4511,218.4511,8600.0
2013-05-22 09:40:00,266.31,266.79,265.62,266.03,6800.0,218.6235,219.0176,218.0571,218.3936,6800.0
2013-05-22 09:50:00,266.28,267.01,266.16,266.88,6000.0,218.5989,219.1982,218.5004,219.0914,6000.0
2013-05-22 10:00:00,267.03,268.25,266.82,268.0,8300.0,219.2146,220.2161,219.0422,220.0109,8300.0
2013-05-22 10:10:00,268.02,268.78,268.02,268.34,8200.0,220.0273,220.6512,220.0273,220.29,8200.0
2013-05-22 10:20:00,268.39,269.11,268.39,269.11,3900.0,220.3311,220.9221,220.3311,220.9221,3900.0
2013-05-22 10:30:00,269.05,269.17,266.2,266.22,21900.0,220.8729,220.9714,218.5332,218.5496,21900.0
2013-05-22 10:40:00,266.44,266.49,265.48,265.5,11900.0,218.7302,218.7713,217.9421,217.9586,11900.0
2013-05-22 10:50:00,265.66,265.72,265.06,265.16,8400.0,218.0899,218.1392,217.5973,217.6794,8400.0
2013-05-22 11:00:00,264.89,265.24,264.69,265.02,11400.0,217.4578,217.7451,217.2936,217.5645,11400.0
2013-05-22 11:10:00,265.09,265.35,264.92,264.92,6400.0,217.622,217.8354,217.4824,217.4824,6400.0
2013-05-22 11:20:00,264.85,264.89,264.34,264.89,10300.0,217.4249,217.4578,217.0063,217.4578,10300.0
2013-05-22 11:30:00,264.85,264.99,264.58,264.58,6600.0,217.4249,217.5399,217.2033,217.2033,6600.0
2013-05-22 11:40:00,264.58,265.09,264.54,264.95,4700.0,217.2033,217.622,217.1705,217.507,4700.0
2013-05-22 11:50:00,264.88,264.88,264.64,264.71,2900.0,217.4496,217.4496,217.2525,217.31,2900.0
2013-05-22 12:00:00,264.74,264.96,264.74,264.96,4300.0,217.3346,217.5152,217.3346,217.5152,4300.0
2013-05-22 12:10:00,264.89,264.93,264.59,264.82,3600.0,217.4578,217.4906,217.2115,217.4003,3600.0
2013-05-22 12:20:00,264.82,264.82,264.59,264.64,4900.0,217.4003,217.4003,217.2115,217.2525,4900.0
2013-05-22 12:30:00,264.69,264.79,264.13,264.14,4600.0,217.2936,217.3757,216.8339,216.8421,4600.0
2013-05-22 12:40:00,264.03,264.42,264.03,264.24,4500.0,216.7518,217.0719,216.7518,216.9242,4500.0
2013-05-22 12:50:00,264.23,264.55,264.2,264.41,3800.0,216.916,217.1787,216.8913,217.0637,3800.0
2013-05-22 13:00:00,264.46,264.5,263.85,263.85,4700.0,217.1048,217.1376,216.604,216.604,4700.0
2013-05-22 13:10:00,263.98,264.0,262.75,262.75,11700.0,216.7107,216.7271,215.701,215.701,11700.0
2013-05-22 13:20:00,262.65,262.81,262.55,262.68,4700.0,215.6189,215.7502,215.5368,215.6435,4700.0
2013-05-22 13:30:00,262.58,262.81,262.25,262.51,8900.0,215.5614,215.7502,215.2905,215.504,8900.0
2013-05-22 13:40:00,262.57,262.79,262.06,262.19,4900.0,215.5532,215.7338,215.1345,215.2413,4900.0
2013-05-22 13:50:00,262.33,262.35,262.03,262.26,5900.0,215.3562,215.3726,215.1099,215.2987,5900.0
2013-05-22 14:00:00,262.41,262.83,260.61,260.93,16200.0,215.4219,215.7667,213.9442,214.2069,16200.0
2013-05-22 14:10:00,261.1,261.1,260.37,260.98,7500.0,214.3464,214.3464,213.7472,214.2479,7500.0
2013-05-22 14:20:00,261.0,261.19,260.37,260.38,6400.0,214.2643,214.4203,213.7472,213.7554,6400.0
2013-05-22 14:30:00,260.53,260.79,259.71,260.23,6900.0,213.8785,214.0919,213.2053,213.6322,6900.0
2013-05-22 14:40:00,260.09,260.6,259.76,260.53,7100.0,213.5173,213.936,213.2464,213.8785,7100.0
2013-05-22 14:50:00,260.53,260.97,260.46,260.82,8000.0,213.8785,214.2397,213.821,214.1166,8000.0
2013-05-22 15:00:00,260.76,260.76,260.05,260.32,9300.0,214.0673,214.0673,213.4845,213.7061,9300.0
2013-05-22 15:10:00,260.42,260.42,259.92,260.05,4700.0,213.7882,213.7882,213.3777,213.4845,4700.0
2013-05-22 15:20:00,259.91,259.92,258.95,258.95,50100.0,213.3695,213.3777,212.5814,212.5814,50100.0
2013-05-22 15:30:00,259.0,259.71,259.0,259.48,17700.0,212.6225,213.2053,212.6225,213.0165,17700.0
2013-05-22 15:40:00,259.51,260.38,259.44,260.17,19600.0,213.0411,213.7554,212.9837,213.583,19600.0
2013-05-22 15:50:00,260.2,260.51,259.28,259.62,46900.0,213.6076,213.8621,212.8523,213.1314,46900.0
2013-05-23 09:30:00,258.85,259.52,257.85,259.52,12600.0,212.4993,213.0494,211.6784,213.0494,12600.0
2013-05-23 09:40:00,259.87,259.9,258.8,259.14,13400.0,213.3367,213.3613,212.4583,212.7374,13400.0
2013-05-23 09:50:00,258.96,259.06,257.05,257.68,33900.0,212.5896,212.6717,211.0216,211.5388,33900.0
2013-05-23 10:00:00,257.4,258.89,256.8,257.87,69600.0,211.309,212.5322,210.8164,211.6948,69600.0
2013-05-23 10:10:00,258.01,258.89,257.55,258.02,27700.0,211.8097,212.5322,211.4321,211.818,27700.0
2013-05-23 10:20:00,257.99,258.12,257.2,257.28,18700.0,211.7933,211.9,211.1448,211.2105,18700.0
2013-05-23 10:30:00,257.59,257.74,256.8,257.47,24300.0,211.4649,211.5881,210.8164,211.3664,24300.0
2013-05-23 10:40:00,257.36,257.56,256.2,256.82,44700.0,211.2761,211.4403,210.3238,210.8328,44700.0
2013-05-23 10:50:00,256.9,258.07,256.7,257.12,21600.0,210.8985,211.859,210.7343,211.0791,21600.0
2013-05-23 11:00:00,257.13,258.14,256.91,258.04,19600.0,211.0873,211.9165,210.9067,211.8344,19600.0
2013-05-23 11:10:00,257.72,258.23,256.81,257.56,16600.0,211.5717,211.9903,210.8246,211.4403,16600.0
2013-05-23 11:20:00,257.8,258.18,257.49,258.07,18000.0,211.6373,211.9493,211.3829,211.859,18000.0
2013-05-23 11:30:00,257.99,258.57,257.99,258.36,7900.0,211.7933,212.2695,211.7933,212.0971,7900.0
2013-05-23 11:40:00,258.51,258.71,258.17,258.71,7300.0,212.2202,212.3844,211.9411,212.3844,7300.0
2013-05-23 11:50:00,258.66,259.29,258.66,259.12,7200.0,212.3434,212.8605,212.3434,212.721,7200.0
2013-05-23 12:00:00,259.12,259.95,258.61,259.86,7500.0,212.721,213.4024,212.3023,213.3285,7500.0
2013-05-23 12:10:00,259.92,260.24,259.02,259.16,13900.0,213.3777,213.6404,212.6389,212.7538,13900.0
2013-05-23 12:20:00,259.31,259.41,258.79,258.95,4100.0,212.877,212.9591,212.4501,212.5814,4100.0
2013-05-23 12:30:00,258.9,259.08,258.19,258.24,3700.0,212.5404,212.6881,211.9575,211.9986,3700.0
2013-05-23 12:40:00,258.39,258.66,258.29,258.41,800.0,212.1217,212.3434,212.0396,212.1381,800.0
2013-05-23 12:50:00,258.43,258.73,258.38,258.73,1100.0,212.1545,212.4008,212.1135,212.4008,1100.0
2013-05-23 13:00:00,258.6,258.94,258.6,258.63,1800.0,212.2941,212.5732,212.2941,212.3187,1800.0
2013-05-23 13:10:00,258.58,258.82,258.5,258.82,4700.0,212.2777,212.4747,212.212,212.4747,4700.0
2013-05-23 13:20:00,258.77,258.88,258.55,258.61,4700.0,212.4337,212.524,212.253,212.3023,4700.0
2013-05-23 13:30:00,258.54,259.09,258.5,258.83,5200.0,212.2448,212.6964,212.212,212.4829,5200.0
2013-05-23 13:40:00,258.86,258.86,258.56,258.65,13500.0,212.5075,212.5075,212.2613,212.3351,13500.0
2013-05-23 13:50:00,258.71,259.08,258.58,259.08,7000.0,212.3844,212.6881,212.2777,212.6881,7000.0
2013-05-23 14:00:00,259.18,259.68,258.85,259.18,7400.0,212.7702,213.1807,212.4993,212.7702,7400.0
2013-05-23 14:10:00,259.01,259.17,258.9,258.99,3900.0,212.6307,212.762,212.5404,212.6143,3900.0
2013-05-23 14:20:00,259.0,259.0,258.78,258.94,3400.0,212.6225,212.6225,212.4419,212.5732,3400.0
2013-05-23 14:30:00,258.83,259.04,258.73,259.01,5500.0,212.4829,212.6553,212.4008,212.6307,5500.0
2013-05-23 14:40:00,259.03,259.44,258.95,259.16,8000.0,212.6471,212.9837,212.5814,212.7538,8000.0
2013-05-23 14:50:00,259.27,259.47,258.84,258.84,11200.0,212.8441,213.0083,212.4911,212.4911,11200.0
2013-05-23 15:00:00,258.93,259.14,258.8,259.0,11300.0,212.565,212.7374,212.4583,212.6225,11300.0
2013-05-23 15:10:00,258.97,259.19,258.56,258.6,15700.0,212.5978,212.7784,212.2613,212.2941,15700.0
2013-05-23 15:20:00,258.5,258.65,258.22,258.53,8300.0,212.212,212.3351,211.9821,212.2366,8300.0
2013-05-23 15:30:00,258.58,259.15,258.54,258.62,8000.0,212.2777,212.7456,212.2448,212.3105,8000.0
2013-05-23 15:40:00,258.64,259.02,258.19,258.22,12500.0,212.3269,212.6389,211.9575,211.9821,12500.0
2013-05-23 15:50:00,258.25,258.77,258.23,258.54,17700.0,212.0068,212.4337,211.9903,212.2448,17700.0
2013-05-24 09:30:00,256.5,256.5,255.29,255.5,12000.0,210.5701,210.5701,209.5768,209.7492,12000.0
2013-05-24 09:40:00,255.28,256.65,255.28,256.61,3300.0,209.5686,210.6933,209.5686,210.6604,3300.0
2013-05-24 09:50:00,256.33,256.62,256.12,256.57,5200.0,210.4306,210.6686,210.2582,210.6276,5200.0
2013-05-24 10:00:00,256.42,256.57,254.9,255.24,9500.0,210.5045,210.6276,209.2566,209.5357,9500.0
2013-05-24 10:10:00,255.52,255.54,254.64,255.01,44800.0,209.7656,209.782,209.0432,209.3469,44800.0
2013-05-24 10:20:00,255.22,255.3,254.65,255.11,4100.0,209.5193,209.585,209.0514,209.429,4100.0
2013-05-24 10:30:00,255.57,256.15,255.57,256.12,2200.0,209.8067,210.2828,209.8067,210.2582,2200.0
2013-05-24 10:40:00,256.24,256.54,256.23,256.54,2000.0,210.3567,210.603,210.3485,210.603,2000.0
2013-05-24 10:50:00,256.49,256.99,256.43,256.99,2700.0,210.5619,210.9724,210.5127,210.9724,2700.0
2013-05-24 11:00:00,256.81,257.8,256.75,257.8,1500.0,210.8246,211.6373,210.7754,211.6373,1500.0
2013-05-24 11:10:00,257.63,257.8,257.49,257.49,1100.0,211.4978,211.6373,211.3829,211.3829,1100.0
2013-05-24 11:20:00,257.68,257.68,256.56,256.68,3000.0,211.5388,211.5388,210.6194,210.7179,3000.0
2013-05-24 11:30:00,256.76,257.0,256.71,256.96,1200.0,210.7836,210.9806,210.7425,210.9478,1200.0
2013-05-24 11:40:00,257.12,257.93,257.12,257.65,2300.0,211.0791,211.7441,211.0791,211.5142,2300.0
2013-05-24 11:50:00,257.69,257.74,257.44,257.44,500.0,211.547,211.5881,211.3418,211.3418,500.0
2013-05-24 12:00:00,257.73,258.25,257.73,257.93,3000.0,211.5799,212.0068,211.5799,211.7441,3000.0
2013-05-24 12:10:00,257.87,258.07,257.68,258.07,1800.0,211.6948,211.859,211.5388,211.859,1800.0
2013-05-24 12:20:00,258.24,258.45,257.92,258.45,2500.0,211.9986,212.171,211.7359,212.171,2500.0
2013-05-24 12:30:00,258.38,258.41,257.51,257.51,2700.0,212.1135,212.1381,211.3993,211.3993,2700.0
2013-05-24 12:40:00,257.44,257.93,257.12,257.9,6600.0,211.3418,211.7441,211.0791,211.7194,6600.0
2013-05-24 12:50:00,257.91,258.1,257.77,257.86,3900.0,211.7276,211.8836,211.6127,211.6866,3900.0
2013-05-24 13:00:00,257.88,258.33,257.88,258.33,1000.0,211.703,212.0724,211.703,212.0724,1000.0
2013-05-24 13:10:00,258.35,258.57,258.35,258.57,500.0,212.0889,212.2695,212.0889,212.2695,500.0
2013-05-24 13:20:00,258.84,258.94,258.82,258.91,800.0,212.4911,212.5732,212.4747,212.5486,800.0
2013-05-24 13:30:00,258.91,258.91,258.63,258.81,3700.0,212.5486,212.5486,212.3187,212.4665,3700.0
2013-05-24 13:40:00,258.72,258.85,258.43,258.5,1500.0,212.3926,212.4993,212.1545,212.212,1500.0
2013-05-24 13:50:00,258.53,258.64,258.38,258.64,1700.0,212.2366,212.3269,212.1135,212.3269,1700.0
2013-05-24 14:00:00,258.64,259.02,258.63,259.02,24500.0,212.3269,212.6389,212.3187,212.6389,24500.0
2013-05-24 14:10:00,258.93,259.08,258.88,258.92,3100.0,212.565,212.6881,212.524,212.5568,3100.0
2013-05-24 14:20:00,258.93,259.04,258.72,258.72,3400.0,212.565,212.6553,212.3926,212.3926,3400.0
2013-05-24 14:30:00,258.72,258.84,257.96,258.3,4000.0,212.3926,212.4911,211.7687,212.0478,4000.0
2013-05-24 14:40:00,258.44,258.68,258.31,258.36,3600.0,212.1627,212.3598,212.056,212.0971,3600.0
2013-05-24 14:50:00,258.2,258.27,257.71,258.22,4500.0,211.9657,212.0232,211.5635,211.9821,4500.0
2013-05-24 15:00:00,258.22,258.52,257.8,258.47,11200.0,211.9821,212.2284,211.6373,212.1874,11200.0
2013-05-24 15:10:00,258.5,258.72,258.42,258.51,10100.0,212.212,212.3926,212.1463,212.2202,10100.0
2013-05-24 15:20:00,258.42,258.57,257.93,258.03,7700.0,212.1463,212.2695,211.7441,211.8262,7700.0
2013-05-24 15:30:00,258.14,258.31,257.33,257.33,10300.0,211.9165,212.056,211.2515,211.2515,10300.0
2013-05-24 15:40:00,257.38,257.6,257.29,257.47,13000.0,211.2926,211.4732,211.2187,211.3664,13000.0
2013-05-24 15:50:00,257.47,258.02,257.39,257.79,16900.0,211.3664,211.818,211.3008,211.6291,16900.0
2013-05-28 09:30:00,260.45,260.59,257.2,257.8,38500.0,213.8128,213.9278,211.1448,211.6373,38500.0
2013-05-28 09:40:00,257.43,258.63,257.08,258.2,18100.0,211.3336,212.3187,211.0463,211.9657,18100.0
2013-05-28 09:50:00,258.13,259.67,258.08,258.38,8700.0,211.9083,213.1725,211.8672,212.1135,8700.0
2013-05-28 10:00:00,258.79,259.27,257.57,258.95,13700.0,212.4501,212.8441,211.4485,212.5814,13700.0
2013-05-28 10:10:00,259.13,259.23,258.72,258.94,8200.0,212.7292,212.8113,212.3926,212.5732,8200.0
2013-05-28 10:20:00,258.85,259.18,258.85,258.93,9800.0,212.4993,212.7702,212.4993,212.565,9800.0
2013-05-28 10:30:00,258.93,259.1,258.29,258.43,8900.0,212.565,212.7046,212.0396,212.1545,8900.0
2013-05-28 10:40:00,258.41,258.92,258.11,258.92,7100.0,212.1381,212.5568,211.8918,212.5568,7100.0
2013-05-28 10:50:00,258.75,258.76,258.27,258.43,5000.0,212.4172,212.4254,212.0232,212.1545,5000.0
2013-05-28 11:00:00,258.42,258.58,258.16,258.26,7600.0,212.1463,212.2777,211.9329,212.015,7600.0
2013-05-28 11:10:00,258.17,258.61,258.04,258.35,7200.0,211.9411,212.3023,211.8344,212.0889,7200.0
2013-05-28 11:20:00,258.35,258.54,257.69,258.54,7500.0,212.0889,212.2448,211.547,212.2448,7500.0
2013-05-28 11:30:00,258.55,258.55,257.68,257.68,8500.0,212.253,212.253,211.5388,211.5388,8500.0
2013-05-28 11:40:00,257.86,257.96,257.37,257.63,14900.0,211.6866,211.7687,211.2843,211.4978,14900.0
2013-05-28 11:50:00,257.66,258.31,257.51,257.51,8000.0,211.5224,212.056,211.3993,211.3993,8000.0
2013-05-28 12:00:00,257.55,258.18,257.54,258.17,2400.0,211.4321,211.9493,211.4239,211.9411,2400.0
2013-05-28 12:10:00,258.2,258.36,258.17,258.36,1300.0,211.9657,212.0971,211.9411,212.0971,1300.0
2013-05-28 12:20:00,258.4,258.7,258.38,258.68,4800.0,212.1299,212.3762,212.1135,212.3598,4800.0
2013-05-28 12:30:00,258.59,258.74,258.47,258.74,3800.0,212.2859,212.409,212.1874,212.409,3800.0
2013-05-28 12:40:00,258.69,259.12,258.69,258.74,3700.0,212.368,212.721,212.368,212.409,3700.0
2013-05-28 12:50:00,258.5,258.77,258.41,258.77,2000.0,212.212,212.4337,212.1381,212.4337,2000.0
2013-05-28 13:00:00,258.76,258.93,258.48,258.69,6700.0,212.4254,212.565,212.1956,212.368,6700.0
2013-05-28 13:10:00,258.78,258.99,258.65,258.65,1800.0,212.4419,212.6143,212.3351,212.3351,1800.0
2013-05-28 13:20:00,258.71,258.9,258.45,258.61,2500.0,212.3844,212.5404,212.171,212.3023,2500.0
2013-05-28 13:30:00,258.63,258.63,258.21,258.5,2000.0,212.3187,212.3187,211.9739,212.212,2000.0
2013-05-28 13:40:00,258.5,258.55,258.17,258.32,5700.0,212.212,212.253,211.9411,212.0642,5700.0
2013-05-28 13:50:00,258.32,258.32,257.93,258.28,3500.0,212.0642,212.0642,211.7441,212.0314,3500.0
2013-05-28 14:00:00,258.22,258.27,258.13,258.22,2500.0,211.9821,212.0232,211.9083,211.9821,2500.0
2013-05-28 14:10:00,258.12,258.32,257.9,258.32,6600.0,211.9,212.0642,211.7194,212.0642,6600.0
2013-05-28 14:20:00,258.35,258.45,258.06,258.09,4700.0,212.0889,212.171,211.8508,211.8754,4700.0
2013-05-28 14:30:00,258.25,258.47,257.93,257.99,5900.0,212.0068,212.1874,211.7441,211.7933,5900.0
2013-05-28 14:40:00,258.08,258.22,257.99,258.22,3500.0,211.8672,211.9821,211.7933,211.9821,3500.0
2013-05-28 14:50:00,258.27,259.0,258.27,258.92,4300.0,212.0232,212.6225,212.0232,212.5568,4300.0
2013-05-28 15:00:00,258.95,259.28,258.71,259.11,6100.0,212.5814,212.8523,212.3844,212.7128,6100.0
2013-05-28 15:10:00,259.1,259.5,259.0,259.26,7900.0,212.7046,213.0329,212.6225,212.8359,7900.0
2013-05-28 15:20:00,259.59,259.6,259.32,259.59,4700.0,213.1068,213.115,212.8852,213.1068,4700.0
2013-05-28 15:30:00,259.59,259.93,259.56,259.91,10800.0,213.1068,213.3859,213.0822,213.3695,10800.0
2013-05-28 15:40:00,259.82,259.86,259.6,259.69,10200.0,213.2956,213.3285,213.115,213.1889,10200.0
2013-05-28 15:50:00,259.75,259.99,259.55,259.86,19800.0,213.2382,213.4352,213.074,213.3285,19800.0
2013-05-29 09:30:00,257.59,259.41,257.59,258.6,9200.0,211.4649,212.9591,211.4649,212.2941,9200.0
2013-05-29 09:40:00,258.35,258.72,257.91,258.72,2900.0,212.0889,212.3926,211.7276,212.3926,2900.0
2013-05-29 09:50:00,258.88,258.88,258.03,258.06,5500.0,212.524,212.524,211.8262,211.8508,5500.0
2013-05-29 10:00:00,257.96,259.1,257.96,258.36,9100.0,211.7687,212.7046,211.7687,212.0971,9100.0
2013-05-29 10:10:00,258.14,258.68,258.07,258.14,5500.0,211.9165,212.3598,211.859,211.9165,5500.0
2013-05-29 10:20:00,258.2,258.27,257.63,257.99,7500.0,211.9657,212.0232,211.4978,211.7933,7500.0
2013-05-29 10:30:00,258.0,258.08,257.36,257.36,7200.0,211.8015,211.8672,211.2761,211.2761,7200.0
2013-05-29 10:40:00,257.13,257.28,256.49,256.51,9700.0,211.0873,211.2105,210.5619,210.5783,9700.0
2013-05-29 10:50:00,256.38,257.07,256.38,256.59,7000.0,210.4716,211.0381,210.4716,210.644,7000.0
2013-05-29 11:00:00,256.7,256.7,255.93,256.14,5400.0,210.7343,210.7343,210.1022,210.2746,5400.0
2013-05-29 11:10:00,256.24,256.65,256.16,256.34,9500.0,210.3567,210.6933,210.291,210.4388,9500.0
2013-05-29 11:20:00,256.4,256.42,256.21,256.33,9100.0,210.488,210.5045,210.3321,210.4306,9100.0
2013-05-29 11:30:00,256.24,256.48,256.18,256.25,3200.0,210.3567,210.5537,210.3074,210.3649,3200.0
2013-05-29 11:40:00,256.23,256.35,255.7,256.19,14900.0,210.3485,210.447,209.9134,210.3156,14900.0
2013-05-29 11:50:00,256.41,256.41,255.79,256.17,2100.0,210.4962,210.4962,209.9873,210.2992,2100.0
2013-05-29 12:00:00,256.01,256.17,255.86,255.98,2300.0,210.1679,210.2992,210.0447,210.1432,2300.0
2013-05-29 12:10:00,255.9,256.14,255.9,255.96,1800.0,210.0776,210.2746,210.0776,210.1268,1800.0
2013-05-29 12:20:00,256.02,256.06,255.5,255.57,3100.0,210.1761,210.2089,209.7492,209.8067,3100.0
2013-05-29 12:30:00,255.86,255.86,255.49,255.66,3500.0,210.0447,210.0447,209.741,209.8805,3500.0
2013-05-29 12:40:00,255.56,255.7,255.13,255.13,6800.0,209.7984,209.9134,209.4454,209.4454,6800.0
2013-05-29 12:50:00,255.05,255.55,254.97,255.25,9100.0,209.3798,209.7902,209.3141,209.544,9100.0
2013-05-29 13:00:00,255.33,255.41,255.25,255.28,1000.0,209.6096,209.6753,209.544,209.5686,1000.0
2013-05-29 13:10:00,254.93,255.31,254.86,255.15,5000.0,209.2813,209.5932,209.2238,209.4619,5000.0
2013-05-29 13:20:00,255.39,255.45,255.06,255.19,2200.0,209.6589,209.7081,209.388,209.4947,2200.0
2013-05-29 13:30:00,255.43,255.9,255.34,255.81,2900.0,209.6917,210.0776,209.6178,210.0037,2900.0
2013-05-29 13:40:00,255.84,256.2,255.8,255.9,9200.0,210.0283,210.3238,209.9955,210.0776,9200.0
2013-05-29 13:50:00,256.02,256.41,255.89,256.26,10300.0,210.1761,210.4962,210.0694,210.3731,10300.0
2013-05-29 14:00:00,256.23,256.23,255.7,256.01,6100.0,210.3485,210.3485,209.9134,210.1679,6100.0
2013-05-29 14:10:00,256.42,256.45,256.03,256.03,6000.0,210.5045,210.5291,210.1843,210.1843,6000.0
2013-05-29 14:20:00,256.1,256.34,256.05,256.07,3900.0,210.2418,210.4388,210.2007,210.2171,3900.0
2013-05-29 14:30:00,256.3,256.33,255.88,256.05,3000.0,210.4059,210.4306,210.0611,210.2007,3000.0
2013-05-29 14:40:00,256.0,256.42,255.9,256.3,3400.0,210.1597,210.5045,210.0776,210.4059,3400.0
2013-05-29 14:50:00,256.09,256.37,255.9,256.06,4100.0,210.2335,210.4634,210.0776,210.2089,4100.0
2013-05-29 15:00:00,255.96,256.14,255.88,256.14,3700.0,210.1268,210.2746,210.0611,210.2746,3700.0
2013-05-29 15:10:00,256.11,256.22,255.91,255.95,5600.0,210.25,210.3403,210.0858,210.1186,5600.0
2013-05-29 15:20:00,256.02,256.38,255.99,256.29,7300.0,210.1761,210.4716,210.1515,210.3977,7300.0
2013-05-29 15:30:00,256.26,256.34,256.0,256.13,9200.0,210.3731,210.4388,210.1597,210.2664,9200.0
2013-05-29 15:40:00,256.13,256.15,255.34,255.59,18700.0,210.2664,210.2828,209.6178,209.8231,18700.0
2013-05-29 15:50:00,255.51,255.59,254.99,255.0,31700.0,209.7574,209.8231,209.3305,209.3387,31700.0
2013-05-30 09:30:00,256.29,256.61,254.38,254.89,11000.0,210.3977,210.6604,208.8297,209.2484,11000.0
2013-05-30 09:40:00,255.01,255.76,254.45,255.45,11500.0,209.3469,209.9626,208.8872,209.7081,11500.0
2013-05-30 09:50:00,255.56,255.93,254.82,254.91,11400.0,209.7984,210.1022,209.191,209.2648,11400.0
2013-05-30 10:00:00,254.83,255.29,254.75,255.02,15800.0,209.1992,209.5768,209.1335,209.3551,15800.0
2013-05-30 10:10:00,254.81,255.24,254.58,254.82,13700.0,209.1827,209.5357,208.9939,209.191,13700.0
2013-05-30 10:20:00,254.88,255.19,254.68,254.8,5300.0,209.2402,209.4947,209.076,209.1745,5300.0
2013-05-30 10:30:00,254.81,255.16,254.78,254.94,6200.0,209.1827,209.4701,209.1581,209.2895,6200.0
2013-05-30 10:40:00,255.0,255.31,254.87,255.06,9200.0,209.3387,209.5932,209.232,209.388,9200.0
2013-05-30 10:50:00,254.96,255.26,254.82,255.01,8100.0,209.3059,209.5522,209.191,209.3469,8100.0
2013-05-30 11:00:00,255.04,255.37,254.93,254.94,9100.0,209.3716,209.6425,209.2813,209.2895,9100.0
2013-05-30 11:10:00,254.94,255.38,254.73,254.81,5300.0,209.2895,209.6507,209.1171,209.1827,5300.0
2013-05-30 11:20:00,254.96,255.22,254.69,254.75,9800.0,209.3059,209.5193,209.0842,209.1335,9800.0
2013-05-30 11:30:00,255.0,255.23,254.9,254.97,4800.0,209.3387,209.5275,209.2566,209.3141,4800.0
2013-05-30 11:40:00,255.03,255.18,254.7,254.7,5800.0,209.3634,209.4865,209.0924,209.0924,5800.0
2013-05-30 11:50:00,254.87,254.99,254.78,254.82,3500.0,209.232,209.3305,209.1581,209.191,3500.0
2013-05-30 12:00:00,254.93,255.13,254.86,254.97,6500.0,209.2813,209.4454,209.2238,209.3141,6500.0
2013-05-30 12:10:00,254.9,254.9,254.4,254.6,15300.0,209.2566,209.2566,208.8462,209.0103,15300.0
2013-05-30 12:20:00,254.51,254.63,254.18,254.59,9000.0,208.9365,209.035,208.6656,209.0021,9000.0
2013-05-30 12:30:00,254.46,254.53,254.01,254.11,5400.0,208.8954,208.9529,208.526,208.6081,5400.0
2013-05-30 12:40:00,254.12,254.13,253.53,253.7,9000.0,208.6163,208.6245,208.1319,208.2715,9000.0
2013-05-30 12:50:00,253.7,253.75,253.32,253.52,9900.0,208.2715,208.3126,207.9596,208.1237,9900.0
2013-05-30 13:00:00,253.62,253.81,253.2,253.32,9200.0,208.2058,208.3618,207.861,207.9596,9200.0
2013-05-30 13:10:00,253.24,253.32,252.79,253.26,21300.0,207.8939,207.9596,207.5245,207.9103,21300.0
2013-05-30 13:20:00,253.46,253.7,253.39,253.63,8000.0,208.0745,208.2715,208.017,208.214,8000.0
2013-05-30 13:30:00,253.8,253.91,253.59,253.76,7600.0,208.3536,208.4439,208.1812,208.3208,7600.0
2013-05-30 13:40:00,253.68,254.1,253.68,254.07,5500.0,208.2551,208.5999,208.2551,208.5753,5500.0
2013-05-30 13:50:00,254.06,254.84,254.06,254.83,8500.0,208.567,209.2074,208.567,209.1992,8500.0
2013-05-30 14:00:00,254.89,255.14,254.3,254.47,9800.0,209.2484,209.4537,208.7641,208.9036,9800.0
2013-05-30 14:10:00,254.4,254.51,254.26,254.33,4000.0,208.8462,208.9365,208.7312,208.7887,4000.0
2013-05-30 14:20:00,254.41,254.61,254.34,254.61,7800.0,208.8544,209.0186,208.7969,209.0186,7800.0
2013-05-30 14:30:00,254.56,255.03,254.52,254.97,9800.0,208.9775,209.3634,208.9447,209.3141,9800.0
2013-05-30 14:40:00,254.86,255.12,254.49,254.71,6400.0,209.2238,209.4372,208.92,209.1007,6400.0
2013-05-30 14:50:00,254.87,255.03,254.73,254.99,5700.0,209.232,209.3634,209.1171,209.3305,5700.0
2013-05-30 15:00:00,255.08,255.13,254.88,255.02,8000.0,209.4044,209.4454,209.2402,209.3551,8000.0
2013-05-30 15:10:00,255.02,255.07,254.75,254.86,9400.0,209.3551,209.3962,209.1335,209.2238,9400.0
2013-05-30 15:20:00,254.86,254.97,254.58,254.58,9300.0,209.2238,209.3141,208.9939,208.9939,9300.0
2013-05-30 15:30:00,254.67,254.71,253.84,253.88,16600.0,209.0678,209.1007,208.3864,208.4193,16600.0
2013-05-30 15:40:00,253.87,253.96,253.1,253.16,32100.0,208.4111,208.485,207.7789,207.8282,32100.0
2013-05-30 15:50:00,253.17,253.34,252.67,252.98,53100.0,207.8364,207.976,207.4259,207.6804,53100.0
2013-05-31 09:30:00,252.9,255.79,252.9,255.79,15500.0,207.6148,209.9873,207.6148,209.9873,15500.0
2013-05-31 09:40:00,255.31,257.46,255.31,257.46,6700.0,209.5932,211.3582,209.5932,211.3582,6700.0
2013-05-31 09:50:00,257.41,257.76,257.11,257.73,8000.0,211.3172,211.6045,211.0709,211.5799,8000.0
2013-05-31 10:00:00,257.73,258.71,257.57,257.89,14500.0,211.5799,212.3844,211.4485,211.7112,14500.0
2013-05-31 10:10:00,257.83,259.02,257.83,258.46,9500.0,211.662,212.6389,211.662,212.1792,9500.0
2013-05-31 10:20:00,258.6,258.69,258.0,258.03,9200.0,212.2941,212.368,211.8015,211.8262,9200.0
2013-05-31 10:30:00,258.41,259.31,258.41,259.31,8100.0,212.1381,212.877,212.1381,212.877,8100.0
2013-05-31 10:40:00,259.37,259.76,259.14,259.71,13500.0,212.9262,213.2464,212.7374,213.2053,13500.0
2013-05-31 10:50:00,259.71,260.4,259.65,260.19,8300.0,213.2053,213.7718,213.1561,213.5994,8300.0
2013-05-31 11:00:00,260.2,261.34,259.95,261.11,12900.0,213.6076,214.5435,213.4024,214.3546,12900.0
2013-05-31 11:10:00,261.29,261.34,260.89,260.99,5100.0,214.5024,214.5435,214.174,214.2561,5100.0
2013-05-31 11:20:00,260.92,261.0,260.5,260.78,8200.0,214.1987,214.2643,213.8539,214.0837,8200.0
2013-05-31 11:30:00,260.73,261.28,260.65,261.12,5600.0,214.0427,214.4942,213.977,214.3629,5600.0
2013-05-31 11:40:00,261.1,261.19,261.04,261.19,5100.0,214.3464,214.4203,214.2972,214.4203,5100.0
2013-05-31 11:50:00,261.05,261.09,260.79,260.87,5600.0,214.3054,214.3382,214.0919,214.1576,5600.0
2013-05-31 12:00:00,260.83,260.9,260.03,260.64,6500.0,214.1248,214.1822,213.468,213.9688,6500.0
2013-05-31 12:10:00,260.6,260.6,259.9,259.9,3600.0,213.936,213.936,213.3613,213.3613,3600.0
2013-05-31 12:20:00,260.0,260.01,259.45,259.93,8400.0,213.4434,213.4516,212.9919,213.3859,8400.0
2013-05-31 12:30:00,259.95,260.21,259.91,260.21,3400.0,213.4024,213.6158,213.3695,213.6158,3400.0
2013-05-31 12:40:00,260.19,260.7,260.19,260.7,2900.0,213.5994,214.0181,213.5994,214.0181,2900.0
2013-05-31 12:50:00,260.59,260.69,260.34,260.47,4700.0,213.9278,214.0099,213.7225,213.8292,4700.0
2013-05-31 13:00:00,260.49,260.85,260.49,260.74,5100.0,213.8457,214.1412,213.8457,214.0509,5100.0
2013-05-31 13:10:00,260.74,260.74,260.27,260.27,4100.0,214.0509,214.0509,213.6651,213.6651,4100.0
2013-05-31 13:20:00,260.29,260.96,260.29,260.92,5700.0,213.6815,214.2315,213.6815,214.1987,5700.0
2013-05-31 13:30:00,261.06,261.06,260.45,260.46,5800.0,214.3136,214.3136,213.8128,213.821,5800.0
2013-05-31 13:40:00,260.44,260.44,259.32,259.37,15300.0,213.8046,213.8046,212.8852,212.9262,15300.0
2013-05-31 13:50:00,259.48,259.56,259.22,259.41,5300.0,213.0165,213.0822,212.8031,212.9591,5300.0
2013-05-31 14:00:00,259.71,260.15,259.55,259.97,5600.0,213.2053,213.5665,213.074,213.4188,5600.0
2013-05-31 14:10:00,259.95,259.95,259.36,259.74,3600.0,213.4024,213.4024,212.918,213.23,3600.0
2013-05-31 14:20:00,259.71,259.77,259.58,259.71,4400.0,213.2053,213.2546,213.0986,213.2053,4400.0
2013-05-31 14:30:00,259.71,259.71,259.07,259.1,6400.0,213.2053,213.2053,212.6799,212.7046,6400.0
2013-05-31 14:40:00,259.14,259.21,258.59,258.59,8600.0,212.7374,212.7949,212.2859,212.2859,8600.0
2013-05-31 14:50:00,258.7,258.86,258.31,258.86,9400.0,212.3762,212.5075,212.056,212.5075,9400.0
2013-05-31 15:00:00,258.75,259.1,258.68,259.1,6600.0,212.4172,212.7046,212.3598,212.7046,6600.0
2013-05-31 15:10:00,259.11,259.2,258.92,259.11,5900.0,212.7128,212.7867,212.5568,212.7128,5900.0
2013-05-31 15:20:00,259.1,259.89,259.1,259.34,15900.0,212.7046,213.3531,212.7046,212.9016,15900.0
2013-05-31 15:30:00,259.24,259.6,258.7,259.35,14500.0,212.8195,213.115,212.3762,212.9098,14500.0
2013-05-31 15:40:00,259.27,259.51,259.02,259.2,12500.0,212.8441,213.0411,212.6389,212.7867,12500.0
2013-05-31 15:50:00,259.12,259.12,257.45,257.45,26300.0,212.721,212.721,211.35,211.35,26300.0
2013-06-03 09:30:00,257.23,257.23,255.35,255.85,14100.0,211.1694,211.1694,209.6261,210.0365,14100.0
2013-06-03 09:40:00,255.46,255.64,254.81,254.9,6300.0,209.7164,209.8641,209.1827,209.2566,6300.0
2013-06-03 09:50:00,255.05,256.65,255.0,256.43,5500.0,209.3798,210.6933,209.3387,210.5127,5500.0
2013-06-03 10:00:00,256.29,256.9,255.67,256.81,11100.0,210.3977,210.8985,209.8888,210.8246,11100.0
2013-06-03 10:10:00,257.09,257.43,255.23,255.49,9000.0,211.0545,211.3336,209.5275,209.741,9000.0
2013-06-03 10:20:00,255.5,255.9,254.15,254.93,11600.0,209.7492,210.0776,208.6409,209.2813,11600.0
2013-06-03 10:30:00,254.91,255.0,254.28,254.35,9600.0,209.2648,209.3387,208.7476,208.8051,9600.0
2013-06-03 10:40:00,254.2,254.44,253.65,254.44,4900.0,208.682,208.879,208.2305,208.879,4900.0
2013-06-03 10:50:00,254.62,254.87,253.74,254.01,5300.0,209.0268,209.232,208.3043,208.526,5300.0
2013-06-03 11:00:00,254.12,254.34,253.63,254.29,4500.0,208.6163,208.7969,208.214,208.7559,4500.0
2013-06-03 11:10:00,254.09,254.15,253.37,253.63,2900.0,208.5917,208.6409,208.0006,208.214,2900.0
2013-06-03 11:20:00,253.47,253.87,252.91,253.2,8400.0,208.0827,208.4111,207.623,207.861,8400.0
2013-06-03 11:30:00,253.21,253.66,253.08,253.09,6400.0,207.8692,208.2387,207.7625,207.7707,6400.0
2013-06-03 11:40:00,252.87,254.34,252.58,254.34,6600.0,207.5901,208.7969,207.3521,208.7969,6600.0
2013-06-03 11:50:00,254.45,254.64,254.28,254.38,4200.0,208.8872,209.0432,208.7476,208.8297,4200.0
2013-06-03 12:00:00,254.41,254.55,253.88,254.4,3400.0,208.8544,208.9693,208.4193,208.8462,3400.0
2013-06-03 12:10:00,254.58,254.62,254.04,254.17,4000.0,208.9939,209.0268,208.5506,208.6573,4000.0
2013-06-03 12:20:00,254.24,254.79,254.14,254.33,10400.0,208.7148,209.1663,208.6327,208.7887,10400.0
2013-06-03 12:30:00,254.34,254.62,254.04,254.31,3900.0,208.7969,209.0268,208.5506,208.7723,3900.0
2013-06-03 12:40:00,254.21,254.9,254.21,254.9,600.0,208.6902,209.2566,208.6902,209.2566,600.0
2013-06-03 12:50:00,254.9,255.1,254.84,254.84,2600.0,209.2566,209.4208,209.2074,209.2074,2600.0
2013-06-03 13:00:00,255.04,255.57,254.84,255.57,1900.0,209.3716,209.8067,209.2074,209.8067,1900.0
2013-06-03 13:10:00,255.6,255.6,255.09,255.21,1800.0,209.8313,209.8313,209.4126,209.5111,1800.0
2013-06-03 13:20:00,255.22,255.22,254.75,255.11,3500.0,209.5193,209.5193,209.1335,209.429,3500.0
2013-06-03 13:30:00,255.22,255.43,255.15,255.27,4500.0,209.5193,209.6917,209.4619,209.5604,4500.0
2013-06-03 13:40:00,255.3,255.35,254.83,255.35,4600.0,209.585,209.6261,209.1992,209.6261,4600.0
2013-06-03 13:50:00,255.31,255.94,255.15,255.44,5100.0,209.5932,210.1104,209.4619,209.6999,5100.0
2013-06-03 14:00:00,255.36,256.15,255.16,256.15,2800.0,209.6343,210.2828,209.4701,210.2828,2800.0
2013-06-03 14:10:00,256.14,256.14,255.92,256.04,2000.0,210.2746,210.2746,210.094,210.1925,2000.0
2013-06-03 14:20:00,256.0,256.81,256.0,256.3,5600.0,210.1597,210.8246,210.1597,210.4059,5600.0
2013-06-03 14:30:00,256.21,256.32,256.11,256.32,2800.0,210.3321,210.4224,210.25,210.4224,2800.0
2013-06-03 14:40:00,256.85,257.46,256.61,256.61,4900.0,210.8575,211.3582,210.6604,210.6604,4900.0
2013-06-03 14:50:00,256.78,257.13,256.78,257.0,3500.0,210.8,211.0873,210.8,210.9806,3500.0
2013-06-03 15:00:00,257.0,257.51,257.0,257.26,5800.0,210.9806,211.3993,210.9806,211.194,5800.0
2013-06-03 15:10:00,257.15,257.38,257.0,257.31,5800.0,211.1037,211.2926,210.9806,211.2351,5800.0
2013-06-03 15:20:00,257.39,257.85,257.38,257.64,5400.0,211.3008,211.6784,211.2926,211.506,5400.0
2013-06-03 15:30:00,257.54,257.9,257.31,257.9,7300.0,211.4239,211.7194,211.2351,211.7194,7300.0
2013-06-03 15:40:00,257.89,258.57,257.84,258.21,9600.0,211.7112,212.2695,211.6702,211.9739,9600.0
2013-06-03 15:50:00,258.1,258.75,258.0,258.46,21400.0,211.8836,212.4172,211.8015,212.1792,21400.0
2013-06-04 09:30:00,258.66,259.05,258.01,258.05,5300.0,212.3434,212.6635,211.8097,211.8426,5300.0
2013-06-04 09:40:00,258.56,258.56,257.42,257.5,1900.0,212.2613,212.2613,211.3254,211.3911,1900.0
2013-06-04 09:50:00,257.55,257.64,256.6,256.89,5700.0,211.4321,211.506,210.6522,210.8903,5700.0
2013-06-04 10:00:00,257.14,257.4,256.22,256.22,1900.0,211.0955,211.309,210.3403,210.3403,1900.0
2013-06-04 10:10:00,256.2,256.29,256.08,256.19,1600.0,210.3238,210.3977,210.2253,210.3156,1600.0
2013-06-04 10:20:00,256.28,256.69,256.17,256.69,2000.0,210.3895,210.7261,210.2992,210.7261,2000.0
2013-06-04 10:30:00,256.52,257.24,256.32,256.86,4100.0,210.5865,211.1776,210.4224,210.8657,4100.0
2013-06-04 10:40:00,256.8,256.95,256.37,256.37,3700.0,210.8164,210.9395,210.4634,210.4634,3700.0
2013-06-04 10:50:00,256.33,256.42,255.34,255.38,6500.0,210.4306,210.5045,209.6178,209.6507,6500.0
2013-06-04 11:00:00,255.38,255.97,254.91,255.96,6500.0,209.6507,210.135,209.2648,210.1268,6500.0
2013-06-04 11:10:00,255.78,255.9,255.53,255.65,6900.0,209.9791,210.0776,209.7738,209.8723,6900.0
2013-06-04 11:20:00,255.75,256.38,255.75,256.38,12900.0,209.9544,210.4716,209.9544,210.4716,12900.0
2013-06-04 11:30:00,256.39,256.43,255.83,255.83,3200.0,210.4798,210.5127,210.0201,210.0201,3200.0
2013-06-04 11:40:00,255.96,256.36,255.87,256.13,2800.0,210.1268,210.4552,210.0529,210.2664,2800.0
2013-06-04 11:50:00,256.06,256.06,255.8,255.8,3100.0,210.2089,210.2089,209.9955,209.9955,3100.0
2013-06-04 12:00:00,255.64,255.76,255.32,255.32,5000.0,209.8641,209.9626,209.6014,209.6014,5000.0
2013-06-04 12:10:00,255.32,255.66,254.9,255.03,3200.0,209.6014,209.8805,209.2566,209.3634,3200.0
2013-06-04 12:20:00,255.0,255.05,254.8,254.87,8000.0,209.3387,209.3798,209.1745,209.232,8000.0
2013-06-04 12:30:00,254.87,255.3,254.87,255.3,2500.0,209.232,209.585,209.232,209.585,2500.0
2013-06-04 12:40:00,255.31,255.4,255.15,255.17,2600.0,209.5932,209.6671,209.4619,209.4783,2600.0
2013-06-04 12:50:00,255.26,255.69,254.9,255.08,3200.0,209.5522,209.9052,209.2566,209.4044,3200.0
2013-06-04 13:00:00,255.09,255.44,255.02,255.33,2800.0,209.4126,209.6999,209.3551,209.6096,2800.0
2013-06-04 13:10:00,255.31,255.47,255.31,255.41,1000.0,209.5932,209.7246,209.5932,209.6753,1000.0
2013-06-04 13:20:00,255.44,255.51,254.25,254.26,7900.0,209.6999,209.7574,208.723,208.7312,7900.0
2013-06-04 13:30:00,254.19,254.7,254.16,254.34,4800.0,208.6738,209.0924,208.6491,208.7969,4800.0
2013-06-04 13:40:00,254.34,254.46,253.73,253.87,7700.0,208.7969,208.8954,208.2961,208.4111,7700.0
2013-06-04 13:50:00,254.01,254.26,253.88,254.07,3600.0,208.526,208.7312,208.4193,208.5753,3600.0
2013-06-04 14:00:00,254.1,254.24,253.54,253.75,7600.0,208.5999,208.7148,208.1402,208.3126,7600.0
2013-06-04 14:10:00,253.65,254.43,253.34,254.11,14700.0,208.2305,208.8708,207.976,208.6081,14700.0
2013-06-04 14:20:00,254.29,254.37,253.94,254.27,2100.0,208.7559,208.8215,208.4685,208.7394,2100.0
2013-06-04 14:30:00,254.31,255.47,254.29,255.46,15700.0,208.7723,209.7246,208.7559,209.7164,15700.0
2013-06-04 14:40:00,255.59,256.25,255.59,256.11,12100.0,209.8231,210.3649,209.8231,210.25,12100.0
2013-06-04 14:50:00,256.27,256.61,255.72,255.95,6600.0,210.3813,210.6604,209.9298,210.1186,6600.0
2013-06-04 15:00:00,255.8,256.35,255.74,255.99,9600.0,209.9955,210.447,209.9462,210.1515,9600.0
2013-06-04 15:10:00,256.18,256.32,255.98,256.15,15700.0,210.3074,210.4224,210.1432,210.2828,15700.0
2013-06-04 15:20:00,256.12,256.44,256.0,256.22,6200.0,210.2582,210.5209,210.1597,210.3403,6200.0
2013-06-04 15:30:00,256.24,256.68,256.24,256.46,7800.0,210.3567,210.7179,210.3567,210.5373,7800.0
2013-06-04 15:40:00,256.49,256.96,256.26,256.32,7500.0,210.5619,210.9478,210.3731,210.4224,7500.0
2013-06-04 15:50:00,256.35,257.11,256.11,256.6,32800.0,210.447,211.0709,210.25,210.6522,32800.0
2013-06-05 09:30:00,255.56,255.56,253.21,254.08,6300.0,209.7984,209.7984,207.8692,208.5835,6300.0
2013-06-05 09:40:00,254.01,254.85,253.9,254.48,8900.0,208.526,209.2156,208.4357,208.9118,8900.0
2013-06-05 09:50:00,254.64,254.79,253.99,253.99,2500.0,209.0432,209.1663,208.5096,208.5096,2500.0
2013-06-05 10:00:00,254.02,255.02,253.9,254.0,6900.0,208.5342,209.3551,208.4357,208.5178,6900.0
2013-06-05 10:10:00,254.0,254.05,252.25,252.66,20000.0,208.5178,208.5588,207.0811,207.4177,20000.0
2013-06-05 10:20:00,253.02,253.51,252.6,253.51,7600.0,207.7133,208.1155,207.3685,208.1155,7600.0
2013-06-05 10:30:00,253.2,253.45,252.8,253.08,5100.0,207.861,208.0663,207.5327,207.7625,5100.0
2013-06-05 10:40:00,252.98,253.07,252.87,253.0,7700.0,207.6804,207.7543,207.5901,207.6969,7700.0
2013-06-05 10:50:00,252.85,253.06,252.66,253.06,2000.0,207.5737,207.7461,207.4177,207.7461,2000.0
2013-06-05 11:00:00,252.88,252.93,252.21,252.31,12200.0,207.5983,207.6394,207.0483,207.1304,12200.0
2013-06-05 11:10:00,252.39,252.93,252.31,252.42,5300.0,207.1961,207.6394,207.1304,207.2207,5300.0
2013-06-05 11:20:00,252.26,252.49,252.0,252.08,34300.0,207.0894,207.2782,206.8759,206.9416,34300.0
2013-06-05 11:30:00,252.02,252.47,251.7,252.47,7400.0,206.8923,207.2618,206.6296,207.2618,7400.0
2013-06-05 11:40:00,252.33,252.74,252.15,252.18,40800.0,207.1468,207.4834,206.9991,207.0237,40800.0
2013-06-05 11:50:00,252.18,252.21,251.99,252.03,4300.0,207.0237,207.0483,206.8677,206.9005,4300.0
2013-06-05 12:00:00,252.14,252.26,251.89,252.18,14000.0,206.9908,207.0894,206.7856,207.0237,14000.0
2013-06-05 12:10:00,252.1,252.22,251.86,252.22,10600.0,206.958,207.0565,206.761,207.0565,10600.0
2013-06-05 12:20:00,252.33,252.57,252.25,252.41,8500.0,207.1468,207.3438,207.0811,207.2125,8500.0
2013-06-05 12:30:00,252.33,252.47,252.0,252.01,6300.0,207.1468,207.2618,206.8759,206.8841,6300.0
2013-06-05 12:40:00,252.06,252.21,251.92,252.11,10500.0,206.9252,207.0483,206.8102,206.9662,10500.0
2013-06-05 12:50:00,252.07,252.32,251.98,252.2,3900.0,206.9334,207.1386,206.8595,207.0401,3900.0
2013-06-05 13:00:00,252.16,253.02,252.16,253.01,11100.0,207.0073,207.7133,207.0073,207.7051,11100.0
2013-06-05 13:10:00,253.0,253.41,252.98,253.27,3100.0,207.6969,208.0334,207.6804,207.9185,3100.0
2013-06-05 13:20:00,253.12,253.12,252.8,253.05,2700.0,207.7954,207.7954,207.5327,207.7379,2700.0
2013-06-05 13:30:00,253.11,253.11,252.73,252.75,4600.0,207.7872,207.7872,207.4752,207.4916,4600.0
2013-06-05 13:40:00,252.86,253.48,252.84,253.05,2100.0,207.5819,208.0909,207.5655,207.7379,2100.0
2013-06-05 13:50:00,252.99,253.02,252.66,252.69,6200.0,207.6886,207.7133,207.4177,207.4424,6200.0
2013-06-05 14:00:00,252.77,253.11,252.44,253.01,5200.0,207.508,207.7872,207.2371,207.7051,5200.0
2013-06-05 14:10:00,252.97,252.97,252.44,252.6,2500.0,207.6722,207.6722,207.2371,207.3685,2500.0
2013-06-05 14:20:00,252.55,252.55,251.92,252.03,8000.0,207.3274,207.3274,206.8102,206.9005,8000.0
2013-06-05 14:30:00,252.1,252.94,251.92,252.9,4000.0,206.958,207.6476,206.8102,207.6148,4000.0
2013-06-05 14:40:00,252.85,253.17,252.81,253.15,2200.0,207.5737,207.8364,207.5409,207.82,2200.0
2013-06-05 14:50:00,253.19,253.71,252.71,252.96,5600.0,207.8528,208.2797,207.4588,207.664,5600.0
2013-06-05 15:00:00,252.96,252.96,252.21,252.32,5500.0,207.664,207.664,207.0483,207.1386,5500.0
2013-06-05 15:10:00,252.25,252.66,251.94,252.47,9200.0,207.0811,207.4177,206.8267,207.2618,9200.0
2013-06-05 15:20:00,252.46,252.46,251.97,252.28,8600.0,207.2535,207.2535,206.8513,207.1058,8600.0
2013-06-05 15:30:00,252.22,252.91,251.83,252.54,19500.0,207.0565,207.623,206.7364,207.3192,19500.0
2013-06-05 15:40:00,252.54,252.6,251.95,251.95,14900.0,207.3192,207.3685,206.8349,206.8349,14900.0
2013-06-05 15:50:00,251.9,252.01,251.5,251.72,54300.0,206.7938,206.8841,206.4654,206.6461,54300.0
2013-06-06 09:30:00,251.78,252.93,250.52,251.21,14600.0,206.6953,207.6394,205.6609,206.2274,14600.0
2013-06-06 09:40:00,251.19,251.45,250.8,250.8,6700.0,206.211,206.4244,205.8908,205.8908,6700.0
2013-06-06 09:50:00,250.67,251.51,250.02,251.5,5200.0,205.7841,206.4737,205.2505,206.4654,5200.0
2013-06-06 10:00:00,251.64,252.48,251.03,251.03,9900.0,206.5804,207.27,206.0796,206.0796,9900.0
2013-06-06 10:10:00,251.03,251.15,251.0,251.03,5200.0,206.0796,206.1781,206.055,206.0796,5200.0
2013-06-06 10:20:00,251.03,251.96,251.03,251.52,4300.0,206.0796,206.8431,206.0796,206.4819,4300.0
2013-06-06 10:30:00,251.69,252.1,251.65,252.1,500.0,206.6214,206.958,206.5886,206.958,500.0
2013-06-06 10:40:00,252.12,253.06,252.12,252.28,4100.0,206.9744,207.7461,206.9744,207.1058,4100.0
2013-06-06 10:50:00,252.36,252.5,252.01,252.5,400.0,207.1715,207.2864,206.8841,207.2864,400.0
2013-06-06 11:00:00,252.52,252.56,252.3,252.56,2300.0,207.3028,207.3356,207.1222,207.3356,2300.0
2013-06-06 11:10:00,252.54,252.95,252.49,252.71,2800.0,207.3192,207.6558,207.2782,207.4588,2800.0
2013-06-06 11:20:00,252.9,253.12,252.81,252.81,3300.0,207.6148,207.7954,207.5409,207.5409,3300.0
2013-06-06 11:30:00,253.0,253.33,252.52,252.78,47000.0,207.6969,207.9678,207.3028,207.5162,47000.0
2013-06-06 11:40:00,252.86,253.27,252.86,253.19,3200.0,207.5819,207.9185,207.5819,207.8528,3200.0
2013-06-06 11:50:00,253.16,253.3,252.51,252.85,3300.0,207.8282,207.9431,207.2946,207.5737,3300.0
2013-06-06 12:00:00,252.64,252.83,252.16,252.36,2100.0,207.4013,207.5573,207.0073,207.1715,2100.0
2013-06-06 12:10:00,252.16,252.34,252.03,252.34,2100.0,207.0073,207.155,206.9005,207.155,2100.0
2013-06-06 12:20:00,252.19,252.29,251.09,251.11,2500.0,207.0319,207.114,206.1289,206.1453,2500.0
2013-06-06 12:30:00,251.23,252.08,251.04,251.07,9400.0,206.2438,206.9416,206.0878,206.1124,9400.0
2013-06-06 12:40:00,251.07,251.18,250.94,251.1,2900.0,206.1124,206.2027,206.0057,206.1371,2900.0
2013-06-06 12:50:00,251.19,251.33,250.38,250.85,4400.0,206.211,206.3259,205.546,205.9318,4400.0
2013-06-06 13:00:00,250.94,251.25,250.5,250.81,5700.0,206.0057,206.2602,205.6445,205.899,5700.0
2013-06-06 13:10:00,250.89,251.22,250.53,251.08,19300.0,205.9647,206.2356,205.6691,206.1207,19300.0
2013-06-06 13:20:00,251.06,251.08,250.62,250.96,3100.0,206.1042,206.1207,205.743,206.0221,3100.0
2013-06-06 13:30:00,250.95,251.53,250.95,251.36,1800.0,206.0139,206.4901,206.0139,206.3505,1800.0
2013-06-06 13:40:00,251.18,252.11,251.15,252.11,1700.0,206.2027,206.9662,206.1781,206.9662,1700.0
2013-06-06 13:50:00,252.04,252.04,251.4,251.5,3700.0,206.9088,206.9088,206.3834,206.4654,3700.0
2013-06-06 14:00:00,251.57,251.7,251.24,251.57,3700.0,206.5229,206.6296,206.252,206.5229,3700.0
2013-06-06 14:10:00,251.5,251.93,251.33,251.51,2400.0,206.4654,206.8184,206.3259,206.4737,2400.0
2013-06-06 14:20:00,251.64,252.41,251.64,252.38,1200.0,206.5804,207.2125,206.5804,207.1879,1200.0
2013-06-06 14:30:00,252.28,252.28,251.54,251.63,4900.0,207.1058,207.1058,206.4983,206.5722,4900.0
2013-06-06 14:40:00,251.68,252.14,251.62,251.78,4800.0,206.6132,206.9908,206.564,206.6953,4800.0
2013-06-06 14:50:00,252.13,252.71,251.96,252.2,4900.0,206.9826,207.4588,206.8431,207.0401,4900.0
2013-06-06 15:00:00,252.35,252.49,252.22,252.22,3200.0,207.1632,207.2782,207.0565,207.0565,3200.0
2013-06-06 15:10:00,252.35,252.41,251.9,252.15,2800.0,207.1632,207.2125,206.7938,206.9991,2800.0
2013-06-06 15:20:00,252.13,252.59,251.99,252.41,5400.0,206.9826,207.3603,206.8677,207.2125,5400.0
2013-06-06 15:30:00,252.74,252.9,252.6,252.72,3100.0,207.4834,207.6148,207.3685,207.467,3100.0
2013-06-06 15:40:00,252.73,252.82,252.21,252.68,12400.0,207.4752,207.5491,207.0483,207.4342,12400.0
2013-06-06 15:50:00,252.69,253.2,252.33,253.16,27600.0,207.4424,207.861,207.1468,207.8282,27600.0
2013-06-07 09:30:00,255.82,255.91,254.99,255.86,4600.0,210.0119,210.0858,209.3305,210.0447,4600.0
2013-06-07 09:40:00,256.06,256.83,255.61,256.83,11900.0,210.2089,210.841,209.8395,210.841,11900.0
2013-06-07 09:50:00,256.66,258.0,256.52,258.0,4000.0,210.7015,211.8015,210.5865,211.8015,4000.0
2013-06-07 10:00:00,258.0,258.6,257.7,258.15,15200.0,211.8015,212.2941,211.5553,211.9247,15200.0
2013-06-07 10:10:00,258.3,258.67,257.93,257.96,3900.0,212.0478,212.3516,211.7441,211.7687,3900.0
2013-06-07 10:20:00,258.05,258.46,257.96,258.3,3000.0,211.8426,212.1792,211.7687,212.0478,3000.0
2013-06-07 10:30:00,258.34,258.46,257.97,258.21,2600.0,212.0807,212.1792,211.7769,211.9739,2600.0
2013-06-07 10:40:00,258.63,258.63,258.17,258.17,1100.0,212.3187,212.3187,211.9411,211.9411,1100.0
2013-06-07 10:50:00,257.88,257.95,257.81,257.91,1300.0,211.703,211.7605,211.6456,211.7276,1300.0
2013-06-07 11:00:00,258.1,258.56,258.09,258.22,2100.0,211.8836,212.2613,211.8754,211.9821,2100.0
2013-06-07 11:10:00,258.35,258.57,258.19,258.52,4800.0,212.0889,212.2695,211.9575,212.2284,4800.0
2013-06-07 11:20:00,258.51,258.9,258.5,258.88,4700.0,212.2202,212.5404,212.212,212.524,4700.0
2013-06-07 11:30:00,258.86,259.0,258.64,258.73,5200.0,212.5075,212.6225,212.3269,212.4008,5200.0
2013-06-07 11:40:00,258.63,259.03,258.63,258.65,2300.0,212.3187,212.6471,212.3187,212.3351,2300.0
2013-06-07 11:50:00,258.63,258.93,258.57,258.73,1400.0,212.3187,212.565,212.2695,212.4008,1400.0
2013-06-07 12:00:00,258.48,258.51,258.48,258.51,200.0,212.1956,212.2202,212.1956,212.2202,200.0
2013-06-07 12:10:00,258.42,258.59,258.4,258.42,1600.0,212.1463,212.2859,212.1299,212.1463,1600.0
2013-06-07 12:20:00,258.46,258.63,258.29,258.38,3100.0,212.1792,212.3187,212.0396,212.1135,3100.0
2013-06-07 12:30:00,258.4,258.42,258.34,258.38,900.0,212.1299,212.1463,212.0807,212.1135,900.0
2013-06-07 12:40:00,258.54,258.54,258.01,258.05,2800.0,212.2448,212.2448,211.8097,211.8426,2800.0
2013-06-07 12:50:00,258.12,258.68,258.06,258.68,1800.0,211.9,212.3598,211.8508,212.3598,1800.0
2013-06-07 13:00:00,258.58,258.95,258.51,258.77,3800.0,212.2777,212.5814,212.2202,212.4337,3800.0
2013-06-07 13:10:00,258.81,258.84,258.59,258.73,1100.0,212.4665,212.4911,212.2859,212.4008,1100.0
2013-06-07 13:20:00,258.72,258.72,258.4,258.53,2100.0,212.3926,212.3926,212.1299,212.2366,2100.0
2013-06-07 13:30:00,258.52,258.78,258.4,258.6,11100.0,212.2284,212.4419,212.1299,212.2941,11100.0
2013-06-07 13:40:00,258.8,258.8,258.46,258.49,2500.0,212.4583,212.4583,212.1792,212.2038,2500.0
2013-06-07 13:50:00,258.48,258.83,258.48,258.7,4200.0,212.1956,212.4829,212.1956,212.3762,4200.0
2013-06-07 14:00:00,258.59,259.01,258.59,258.8,3500.0,212.2859,212.6307,212.2859,212.4583,3500.0
2013-06-07 14:10:00,258.57,259.08,258.38,259.08,3300.0,212.2695,212.6881,212.1135,212.6881,3300.0
2013-06-07 14:20:00,258.95,258.98,258.32,258.98,10600.0,212.5814,212.606,212.0642,212.606,10600.0
2013-06-07 14:30:00,258.86,258.98,258.7,258.92,1800.0,212.5075,212.606,212.3762,212.5568,1800.0
2013-06-07 14:40:00,258.89,258.89,258.58,258.86,1600.0,212.5322,212.5322,212.2777,212.5075,1600.0
2013-06-07 14:50:00,259.05,259.55,259.01,259.48,8900.0,212.6635,213.074,212.6307,213.0165,8900.0
2013-06-07 15:00:00,259.47,259.54,259.17,259.43,4900.0,213.0083,213.0658,212.762,212.9755,4900.0
2013-06-07 15:10:00,259.4,260.03,259.31,259.93,6600.0,212.9508,213.468,212.877,213.3859,6600.0
2013-06-07 15:20:00,259.86,259.86,259.44,259.62,4200.0,213.3285,213.3285,212.9837,213.1314,4200.0
2013-06-07 15:30:00,259.7,260.07,259.63,259.75,5600.0,213.1971,213.5009,213.1397,213.2382,5600.0
2013-06-07 15:40:00,259.73,260.47,259.73,260.47,6800.0,213.2218,213.8292,213.2218,213.8292,6800.0
2013-06-07 15:50:00,260.22,260.76,260.08,260.57,22500.0,213.624,214.0673,213.5091,213.9113,22500.0
2013-06-10 09:30:00,261.0,261.0,259.39,259.84,7000.0,214.2643,214.2643,212.9426,213.3121,7000.0
2013-06-10 09:40:00,259.5,259.5,258.12,258.41,2500.0,213.0329,213.0329,211.9,212.1381,2500.0
2013-06-10 09:50:00,258.67,259.62,258.0,259.01,5800.0,212.3516,213.1314,211.8015,212.6307,5800.0
2013-06-10 10:00:00,258.56,258.94,257.68,258.0,5800.0,212.2613,212.5732,211.5388,211.8015,5800.0
2013-06-10 10:10:00,258.02,258.66,257.8,258.37,7000.0,211.818,212.3434,211.6373,212.1053,7000.0
2013-06-10 10:20:00,258.2,258.55,258.11,258.16,20500.0,211.9657,212.253,211.8918,211.9329,20500.0
2013-06-10 10:30:00,258.16,258.2,257.79,258.04,16600.0,211.9329,211.9657,211.6291,211.8344,16600.0
2013-06-10 10:40:00,257.87,258.08,257.56,257.83,24700.0,211.6948,211.8672,211.4403,211.662,24700.0
2013-06-10 10:50:00,257.82,257.82,257.19,257.44,3600.0,211.6538,211.6538,211.1366,211.3418,3600.0
2013-06-10 11:00:00,257.46,257.88,257.23,257.63,4300.0,211.3582,211.703,211.1694,211.4978,4300.0
2013-06-10 11:10:00,257.64,257.98,257.52,257.52,3800.0,211.506,211.7851,211.4075,211.4075,3800.0
2013-06-10 11:20:00,257.66,257.66,257.06,257.25,6100.0,211.5224,211.5224,211.0299,211.1858,6100.0
2013-06-10 11:30:00,257.19,257.6,257.08,257.13,2000.0,211.1366,211.4732,211.0463,211.0873,2000.0
2013-06-10 11:40:00,257.23,257.57,257.08,257.41,2500.0,211.1694,211.4485,211.0463,211.3172,2500.0
2013-06-10 11:50:00,257.39,257.39,256.97,256.98,3400.0,211.3008,211.3008,210.956,210.9642,3400.0
2013-06-10 12:00:00,257.01,257.22,256.93,257.06,4000.0,210.9888,211.1612,210.9231,211.0299,4000.0
2013-06-10 12:10:00,257.1,257.18,256.97,256.97,2600.0,211.0627,211.1284,210.956,210.956,2600.0
2013-06-10 12:20:00,257.01,257.29,257.01,257.07,2000.0,210.9888,211.2187,210.9888,211.0381,2000.0
2013-06-10 12:30:00,256.91,257.03,256.82,256.87,2200.0,210.9067,211.0052,210.8328,210.8739,2200.0
2013-06-10 12:40:00,256.8,256.8,256.42,256.44,5200.0,210.8164,210.8164,210.5045,210.5209,5200.0
2013-06-10 12:50:00,256.35,256.44,255.97,255.99,5100.0,210.447,210.5209,210.135,210.1515,5100.0
2013-06-10 13:00:00,256.16,256.43,256.09,256.38,2700.0,210.291,210.5127,210.2335,210.4716,2700.0
2013-06-10 13:10:00,256.39,256.4,256.12,256.31,3500.0,210.4798,210.488,210.2582,210.4142,3500.0
2013-06-10 13:20:00,256.45,256.64,256.36,256.48,1800.0,210.5291,210.6851,210.4552,210.5537,1800.0
2013-06-10 13:30:00,256.31,256.55,256.0,256.5,3200.0,210.4142,210.6112,210.1597,210.5701,3200.0
2013-06-10 13:40:00,256.49,256.98,256.37,256.74,5800.0,210.5619,210.9642,210.4634,210.7672,5800.0
2013-06-10 13:50:00,256.84,256.88,256.39,256.5,3400.0,210.8492,210.8821,210.4798,210.5701,3400.0
2013-06-10 14:00:00,256.45,256.45,256.08,256.08,4600.0,210.5291,210.5291,210.2253,210.2253,4600.0
2013-06-10 14:10:00,256.07,256.16,255.74,255.88,5400.0,210.2171,210.291,209.9462,210.0611,5400.0
2013-06-10 14:20:00,255.88,256.38,255.88,256.38,4600.0,210.0611,210.4716,210.0611,210.4716,4600.0
2013-06-10 14:30:00,256.37,256.62,255.92,256.0,6400.0,210.4634,210.6686,210.094,210.1597,6400.0
2013-06-10 14:40:00,255.96,256.39,255.94,256.17,5000.0,210.1268,210.4798,210.1104,210.2992,5000.0
2013-06-10 14:50:00,256.31,256.51,256.23,256.47,3600.0,210.4142,210.5783,210.3485,210.5455,3600.0
2013-06-10 15:00:00,256.37,256.51,256.05,256.38,4700.0,210.4634,210.5783,210.2007,210.4716,4700.0
2013-06-10 15:10:00,256.35,256.35,256.0,256.0,2900.0,210.447,210.447,210.1597,210.1597,2900.0
2013-06-10 15:20:00,256.0,256.33,255.96,256.11,8800.0,210.1597,210.4306,210.1268,210.25,8800.0
2013-06-10 15:30:00,256.25,256.25,256.01,256.12,7800.0,210.3649,210.3649,210.1679,210.2582,7800.0
2013-06-10 15:40:00,256.08,256.1,255.39,255.4,14400.0,210.2253,210.2418,209.6589,209.6671,14400.0
2013-06-10 15:50:00,255.54,255.99,255.21,255.97,16900.0,209.782,210.1515,209.5111,210.135,16900.0
2013-06-11 09:30:00,252.7,253.27,252.0,253.0,9400.0,207.4506,207.9185,206.8759,207.6969,9400.0
2013-06-11 09:40:00,252.85,254.63,252.84,254.22,12200.0,207.5737,209.035,207.5655,208.6984,12200.0
2013-06-11 09:50:00,253.95,254.5,253.47,253.89,8100.0,208.4767,208.9283,208.0827,208.4275,8100.0
2013-06-11 10:00:00,254.14,254.57,253.83,254.11,5000.0,208.6327,208.9857,208.3782,208.6081,5000.0
2013-06-11 10:10:00,254.11,254.51,253.63,254.51,9500.0,208.6081,208.9365,208.214,208.9365,9500.0
2013-06-11 10:20:00,254.11,254.52,253.78,254.42,2800.0,208.6081,208.9447,208.3372,208.8626,2800.0
2013-06-11 10:30:00,254.4,255.42,254.4,255.42,2800.0,208.8462,209.6835,208.8462,209.6835,2800.0
2013-06-11 10:40:00,255.4,256.23,255.19,255.69,7000.0,209.6671,210.3485,209.4947,209.9052,7000.0
2013-06-11 10:50:00,255.62,255.98,255.32,255.81,1300.0,209.8477,210.1432,209.6014,210.0037,1300.0
2013-06-11 11:00:00,255.77,256.0,255.55,255.69,2800.0,209.9708,210.1597,209.7902,209.9052,2800.0
2013-06-11 11:10:00,255.37,256.4,255.37,256.4,7000.0,209.6425,210.488,209.6425,210.488,7000.0
2013-06-11 11:20:00,256.31,256.73,256.17,256.73,6000.0,210.4142,210.7589,210.2992,210.7589,6000.0
2013-06-11 11:30:00,256.73,256.9,256.34,256.34,2500.0,210.7589,210.8985,210.4388,210.4388,2500.0
2013-06-11 11:40:00,256.34,256.47,255.92,256.25,7000.0,210.4388,210.5455,210.094,210.3649,7000.0
2013-06-11 11:50:00,256.29,256.47,256.02,256.45,3400.0,210.3977,210.5455,210.1761,210.5291,3400.0
2013-06-11 12:00:00,256.39,256.53,256.24,256.51,1000.0,210.4798,210.5948,210.3567,210.5783,1000.0
2013-06-11 12:10:00,256.53,256.75,256.25,256.59,3500.0,210.5948,210.7754,210.3649,210.644,3500.0
2013-06-11 12:20:00,256.35,256.44,256.03,256.31,1900.0,210.447,210.5209,210.1843,210.4142,1900.0
2013-06-11 12:30:00,256.45,256.74,256.24,256.65,2300.0,210.5291,210.7672,210.3567,210.6933,2300.0
2013-06-11 12:40:00,256.79,256.79,256.61,256.61,500.0,210.8082,210.8082,210.6604,210.6604,500.0
2013-06-11 12:50:00,256.6,256.6,256.2,256.2,1500.0,210.6522,210.6522,210.3238,210.3238,1500.0
2013-06-11 13:00:00,256.2,256.2,255.63,255.63,3700.0,210.3238,210.3238,209.8559,209.8559,3700.0
2013-06-11 13:10:00,255.61,255.65,254.97,254.97,1700.0,209.8395,209.8723,209.3141,209.3141,1700.0
2013-06-11 13:20:00,255.03,255.12,254.81,254.92,3500.0,209.3634,209.4372,209.1827,209.273,3500.0
2013-06-11 13:30:00,254.86,254.87,254.48,254.52,17900.0,209.2238,209.232,208.9118,208.9447,17900.0
2013-06-11 13:40:00,254.5,254.56,254.15,254.53,17300.0,208.9283,208.9775,208.6409,208.9529,17300.0
2013-06-11 13:50:00,254.6,254.67,254.32,254.44,33000.0,209.0103,209.0678,208.7805,208.879,33000.0
2013-06-11 14:00:00,254.4,254.6,254.2,254.45,2200.0,208.8462,209.0103,208.682,208.8872,2200.0
2013-06-11 14:10:00,254.31,254.66,254.31,254.65,15800.0,208.7723,209.0596,208.7723,209.0514,15800.0
2013-06-11 14:20:00,254.65,255.17,254.53,255.17,2100.0,209.0514,209.4783,208.9529,209.4783,2100.0
2013-06-11 14:30:00,255.2,255.34,255.2,255.27,2200.0,209.5029,209.6178,209.5029,209.5604,2200.0
2013-06-11 14:40:00,255.2,255.22,254.9,254.91,4000.0,209.5029,209.5193,209.2566,209.2648,4000.0
2013-06-11 14:50:00,254.97,255.7,254.81,255.46,14700.0,209.3141,209.9134,209.1827,209.7164,14700.0
2013-06-11 15:00:00,255.5,255.75,255.27,255.37,18300.0,209.7492,209.9544,209.5604,209.6425,18300.0
2013-06-11 15:10:00,255.33,255.39,255.08,255.19,6000.0,209.6096,209.6589,209.4044,209.4947,6000.0
2013-06-11 15:20:00,255.19,255.44,255.14,255.3,20000.0,209.4947,209.6999,209.4537,209.585,20000.0
2013-06-11 15:30:00,255.3,255.39,254.99,255.35,25500.0,209.585,209.6589,209.3305,209.6261,25500.0
2013-06-11 15:40:00,255.31,255.45,255.16,255.18,27200.0,209.5932,209.7081,209.4701,209.4865,27200.0
2013-06-11 15:50:00,255.04,255.09,254.79,254.8,20100.0,209.3716,209.4126,209.1663,209.1745,20100.0
2013-06-12 09:30:00,256.21,256.56,254.14,254.14,7600.0,210.3321,210.6194,208.6327,208.6327,7600.0
2013-06-12 09:40:00,254.38,254.54,253.5,254.0,7000.0,208.8297,208.9611,208.1073,208.5178,7000.0
2013-06-12 09:50:00,254.05,255.25,253.78,254.86,11300.0,208.5588,209.544,208.3372,209.2238,11300.0
2013-06-12 10:00:00,254.75,254.75,253.83,254.53,5300.0,209.1335,209.1335,208.3782,208.9529,5300.0
2013-06-12 10:10:00,254.53,255.01,254.35,254.8,4600.0,208.9529,209.3469,208.8051,209.1745,4600.0
2013-06-12 10:20:00,255.0,255.7,254.98,255.7,2100.0,209.3387,209.9134,209.3223,209.9134,2100.0
2013-06-12 10:30:00,255.7,256.18,255.68,255.78,3600.0,209.9134,210.3074,209.897,209.9791,3600.0
2013-06-12 10:40:00,255.64,255.68,255.04,255.19,3400.0,209.8641,209.897,209.3716,209.4947,3400.0
2013-06-12 10:50:00,255.1,255.38,254.86,254.96,5900.0,209.4208,209.6507,209.2238,209.3059,5900.0
2013-06-12 11:00:00,254.94,255.44,254.85,255.44,3000.0,209.2895,209.6999,209.2156,209.6999,3000.0
2013-06-12 11:10:00,254.98,255.13,254.79,255.13,1800.0,209.3223,209.4454,209.1663,209.4454,1800.0
2013-06-12 11:20:00,254.99,255.25,254.84,255.11,1600.0,209.3305,209.544,209.2074,209.429,1600.0
2013-06-12 11:30:00,254.87,255.0,254.36,254.54,3400.0,209.232,209.3387,208.8133,208.9611,3400.0
2013-06-12 11:40:00,254.23,254.41,253.81,253.81,1200.0,208.7066,208.8544,208.3618,208.3618,1200.0
2013-06-12 11:50:00,253.48,253.62,253.12,253.12,1600.0,208.0909,208.2058,207.7954,207.7954,1600.0
2013-06-12 12:00:00,253.19,253.46,253.05,253.2,4800.0,207.8528,208.0745,207.7379,207.861,4800.0
2013-06-12 12:10:00,253.0,253.0,252.4,252.59,7700.0,207.6969,207.6969,207.2043,207.3603,7700.0
2013-06-12 12:20:00,252.82,252.94,252.82,252.94,3800.0,207.5491,207.6476,207.5491,207.6476,3800.0
2013-06-12 12:30:00,252.97,253.3,252.9,252.9,2700.0,207.6722,207.9431,207.6148,207.6148,2700.0
2013-06-12 12:40:00,252.91,253.57,252.9,253.57,5600.0,207.623,208.1648,207.6148,208.1648,5600.0
2013-06-12 12:50:00,253.46,253.6,253.3,253.44,1300.0,208.0745,208.1894,207.9431,208.0581,1300.0
2013-06-12 13:00:00,253.49,253.9,253.26,253.9,3400.0,208.0991,208.4357,207.9103,208.4357,3400.0
2013-06-12 13:10:00,253.77,253.77,253.51,253.58,1400.0,208.329,208.329,208.1155,208.173,1400.0
2013-06-12 13:20:00,253.6,253.6,253.21,253.42,3000.0,208.1894,208.1894,207.8692,208.0416,3000.0
2013-06-12 13:30:00,253.31,253.44,252.9,252.9,8800.0,207.9513,208.0581,207.6148,207.6148,8800.0
2013-06-12 13:40:00,252.9,253.17,252.86,252.96,11400.0,207.6148,207.8364,207.5819,207.664,11400.0
2013-06-12 13:50:00,252.81,253.12,252.7,252.96,7400.0,207.5409,207.7954,207.4506,207.664,7400.0
2013-06-12 14:00:00,252.9,252.9,252.38,252.64,5400.0,207.6148,207.6148,207.1879,207.4013,5400.0
2013-06-12 14:10:00,252.6,252.6,252.13,252.28,9600.0,207.3685,207.3685,206.9826,207.1058,9600.0
2013-06-12 14:20:00,252.33,252.79,252.32,252.66,3200.0,207.1468,207.5245,207.1386,207.4177,3200.0
2013-06-12 14:30:00,252.67,252.8,252.37,252.51,3900.0,207.4259,207.5327,207.1797,207.2946,3900.0
2013-06-12 14:40:00,252.57,252.81,252.57,252.65,5100.0,207.3438,207.5409,207.3438,207.4095,5100.0
2013-06-12 14:50:00,252.72,252.76,252.41,252.55,3200.0,207.467,207.4998,207.2125,207.3274,3200.0
2013-06-12 15:00:00,252.58,252.89,252.32,252.48,6000.0,207.3521,207.6065,207.1386,207.27,6000.0
2013-06-12 15:10:00,252.41,252.64,252.2,252.34,5500.0,207.2125,207.4013,207.0401,207.155,5500.0
2013-06-12 15:20:00,252.3,252.81,252.27,252.73,11500.0,207.1222,207.5409,207.0976,207.4752,11500.0
2013-06-12 15:30:00,252.76,252.76,252.21,252.53,12000.0,207.4998,207.4998,207.0483,207.311,12000.0
2013-06-12 15:40:00,252.42,253.02,252.37,252.72,9600.0,207.2207,207.7133,207.1797,207.467,9600.0
2013-06-12 15:50:00,252.8,253.05,252.06,252.14,23100.0,207.5327,207.7379,206.9252,206.9908,23100.0
2013-06-13 09:30:00,252.15,252.51,251.78,252.34,16400.0,206.9991,207.2946,206.6953,207.155,16400.0
2013-06-13 09:40:00,252.35,253.24,252.35,252.78,4100.0,207.1632,207.8939,207.1632,207.5162,4100.0
2013-06-13 09:50:00,252.77,253.44,251.45,253.12,6000.0,207.508,208.0581,206.4244,207.7954,6000.0
2013-06-13 10:00:00,252.96,253.17,252.42,252.68,6700.0,207.664,207.8364,207.2207,207.4342,6700.0
2013-06-13 10:10:00,252.26,252.71,251.89,252.47,4500.0,207.0894,207.4588,206.7856,207.2618,4500.0
2013-06-13 10:20:00,252.54,252.88,252.36,252.74,8100.0,207.3192,207.5983,207.1715,207.4834,8100.0
2013-06-13 10:30:00,252.75,253.19,252.73,253.06,10000.0,207.4916,207.8528,207.4752,207.7461,10000.0
2013-06-13 10:40:00,252.97,253.25,252.8,253.2,5200.0,207.6722,207.9021,207.5327,207.861,5200.0
2013-06-13 10:50:00,253.28,253.41,252.88,253.07,3300.0,207.9267,208.0334,207.5983,207.7543,3300.0
2013-06-13 11:00:00,253.01,253.8,253.01,253.22,8900.0,207.7051,208.3536,207.7051,207.8775,8900.0
2013-06-13 11:10:00,253.46,253.47,253.01,253.2,4600.0,208.0745,208.0827,207.7051,207.861,4600.0
2013-06-13 11:20:00,253.17,253.34,252.8,253.17,11900.0,207.8364,207.976,207.5327,207.8364,11900.0
2013-06-13 11:30:00,252.8,253.18,252.8,253.03,8300.0,207.5327,207.8446,207.5327,207.7215,8300.0
2013-06-13 11:40:00,253.1,253.15,252.37,252.42,9700.0,207.7789,207.82,207.1797,207.2207,9700.0
2013-06-13 11:50:00,252.53,252.53,252.16,252.18,4100.0,207.311,207.311,207.0073,207.0237,4100.0
2013-06-13 12:00:00,252.37,252.47,252.19,252.31,5500.0,207.1797,207.2618,207.0319,207.1304,5500.0
2013-06-13 12:10:00,252.3,252.3,252.08,252.08,4200.0,207.1222,207.1222,206.9416,206.9416,4200.0
2013-06-13 12:20:00,251.98,252.05,251.85,251.85,4300.0,206.8595,206.917,206.7528,206.7528,4300.0
2013-06-13 12:30:00,251.77,252.17,251.77,251.83,9000.0,206.6871,207.0155,206.6871,206.7364,9000.0
2013-06-13 12:40:00,251.77,251.86,251.66,251.73,3100.0,206.6871,206.761,206.5968,206.6543,3100.0
2013-06-13 12:50:00,251.82,252.34,251.65,252.24,4000.0,206.7281,207.155,206.5886,207.0729,4000.0
2013-06-13 13:00:00,252.28,252.52,252.18,252.18,4100.0,207.1058,207.3028,207.0237,207.0237,4100.0
2013-06-13 13:10:00,252.29,252.49,252.26,252.37,3700.0,207.114,207.2782,207.0894,207.1797,3700.0
2013-06-13 13:20:00,252.36,252.36,252.04,252.21,7700.0,207.1715,207.1715,206.9088,207.0483,7700.0
2013-06-13 13:30:00,252.31,252.45,252.25,252.31,4900.0,207.1304,207.2453,207.0811,207.1304,4900.0
2013-06-13 13:40:00,252.31,252.31,252.12,252.12,4900.0,207.1304,207.1304,206.9744,206.9744,4900.0
2013-06-13 13:50:00,252.22,252.27,251.91,252.02,8300.0,207.0565,207.0976,206.802,206.8923,8300.0
2013-06-13 14:00:00,252.15,252.54,252.15,252.43,4500.0,206.9991,207.3192,206.9991,207.2289,4500.0
2013-06-13 14:10:00,252.48,252.56,252.12,252.56,4100.0,207.27,207.3356,206.9744,207.3356,4100.0
2013-06-13 14:20:00,252.43,252.71,252.4,252.54,4700.0,207.2289,207.4588,207.2043,207.3192,4700.0
2013-06-13 14:30:00,252.64,252.98,252.59,252.73,6200.0,207.4013,207.6804,207.3603,207.4752,6200.0
2013-06-13 14:40:00,252.9,252.94,252.72,252.85,4400.0,207.6148,207.6476,207.467,207.5737,4400.0
2013-06-13 14:50:00,252.84,252.91,252.81,252.9,3800.0,207.5655,207.623,207.5409,207.6148,3800.0
2013-06-13 15:00:00,252.9,253.24,252.9,253.12,5900.0,207.6148,207.8939,207.6148,207.7954,5900.0
2013-06-13 15:10:00,253.24,253.71,253.22,253.22,6500.0,207.8939,208.2797,207.8775,207.8775,6500.0
2013-06-13 15:20:00,253.45,253.5,253.32,253.37,5800.0,208.0663,208.1073,207.9596,208.0006,5800.0
2013-06-13 15:30:00,253.31,253.81,253.23,253.74,17400.0,207.9513,208.3618,207.8857,208.3043,17400.0
2013-06-13 15:40:00,253.76,254.65,253.7,254.5,15700.0,208.3208,209.0514,208.2715,208.9283,15700.0
2013-06-13 15:50:00,254.54,254.54,253.72,253.84,24600.0,208.9611,208.9611,208.2879,208.3864,24600.0
2013-06-14 09:30:00,253.16,253.16,252.19,253.14,12000.0,207.8282,207.8282,207.0319,207.8118,12000.0
2013-06-14 09:40:00,253.19,253.46,252.63,253.35,6800.0,207.8528,208.0745,207.3931,207.9842,6800.0
2013-06-14 09:50:00,253.02,254.7,252.84,254.52,5500.0,207.7133,209.0924,207.5655,208.9447,5500.0
2013-06-14 10:00:00,254.38,255.18,254.38,254.58,2900.0,208.8297,209.4865,208.8297,208.9939,2900.0
2013-06-14 10:10:00,254.61,254.91,254.19,254.19,3300.0,209.0186,209.2648,208.6738,208.6738,3300.0
2013-06-14 10:20:00,254.48,254.54,254.19,254.36,1100.0,208.9118,208.9611,208.6738,208.8133,1100.0
2013-06-14 10:30:00,254.47,254.68,254.14,254.42,3400.0,208.9036,209.076,208.6327,208.8626,3400.0
2013-06-14 10:40:00,254.33,254.58,254.11,254.19,2000.0,208.7887,208.9939,208.6081,208.6738,2000.0
2013-06-14 10:50:00,253.83,254.32,253.63,254.05,7000.0,208.3782,208.7805,208.214,208.5588,7000.0
2013-06-14 11:00:00,254.07,254.5,253.95,254.5,7200.0,208.5753,208.9283,208.4767,208.9283,7200.0
2013-06-14 11:10:00,254.27,254.64,254.16,254.57,3900.0,208.7394,209.0432,208.6491,208.9857,3900.0
2013-06-14 11:20:00,254.51,254.79,254.32,254.75,8100.0,208.9365,209.1663,208.7805,209.1335,8100.0
2013-06-14 11:30:00,254.61,254.94,254.0,254.76,3700.0,209.0186,209.2895,208.5178,209.1417,3700.0
2013-06-14 11:40:00,254.81,254.96,254.31,254.31,6700.0,209.1827,209.3059,208.7723,208.7723,6700.0
2013-06-14 11:50:00,254.43,254.91,254.43,254.72,3500.0,208.8708,209.2648,208.8708,209.1089,3500.0
2013-06-14 12:00:00,254.74,254.75,254.4,254.55,6600.0,209.1253,209.1335,208.8462,208.9693,6600.0
2013-06-14 12:10:00,254.61,254.73,254.42,254.5,3800.0,209.0186,209.1171,208.8626,208.9283,3800.0
2013-06-14 12:20:00,254.58,254.8,254.54,254.61,2000.0,208.9939,209.1745,208.9611,209.0186,2000.0
2013-06-14 12:30:00,254.58,254.58,254.07,254.36,2400.0,208.9939,208.9939,208.5753,208.8133,2400.0
2013-06-14 12:40:00,254.53,254.53,253.92,254.11,4800.0,208.9529,208.9529,208.4521,208.6081,4800.0
2013-06-14 12:50:00,254.26,254.36,253.8,253.82,3200.0,208.7312,208.8133,208.3536,208.37,3200.0
2013-06-14 13:00:00,253.84,253.96,253.72,253.96,3200.0,208.3864,208.485,208.2879,208.485,3200.0
2013-06-14 13:10:00,253.83,253.96,253.51,253.73,2400.0,208.3782,208.485,208.1155,208.2961,2400.0
2013-06-14 13:20:00,253.76,253.89,253.28,253.48,4700.0,208.3208,208.4275,207.9267,208.0909,4700.0
2013-06-14 13:30:00,253.42,253.76,253.22,253.7,3200.0,208.0416,208.3208,207.8775,208.2715,3200.0
2013-06-14 13:40:00,253.64,253.91,253.64,253.66,3700.0,208.2223,208.4439,208.2223,208.2387,3700.0
2013-06-14 13:50:00,253.66,253.84,253.58,253.84,2900.0,208.2387,208.3864,208.173,208.3864,2900.0
2013-06-14 14:00:00,253.84,254.21,253.76,254.2,4900.0,208.3864,208.6902,208.3208,208.682,4900.0
2013-06-14 14:10:00,254.26,254.57,254.25,254.46,3600.0,208.7312,208.9857,208.723,208.8954,3600.0
2013-06-14 14:20:00,254.55,255.11,254.41,254.66,4000.0,208.9693,209.429,208.8544,209.0596,4000.0
2013-06-14 14:30:00,254.66,254.98,254.57,254.86,3800.0,209.0596,209.3223,208.9857,209.2238,3800.0
2013-06-14 14:40:00,254.9,254.92,254.56,254.56,2100.0,209.2566,209.273,208.9775,208.9775,2100.0
2013-06-14 14:50:00,254.59,254.89,254.53,254.69,3300.0,209.0021,209.2484,208.9529,209.0842,3300.0
2013-06-14 15:00:00,254.56,254.96,254.56,254.87,5100.0,208.9775,209.3059,208.9775,209.232,5100.0
2013-06-14 15:10:00,254.81,255.09,254.79,255.05,3500.0,209.1827,209.4126,209.1663,209.3798,3500.0
2013-06-14 15:20:00,255.06,255.16,254.92,254.92,13300.0,209.388,209.4701,209.273,209.273,13300.0
2013-06-14 15:30:00,254.93,254.93,254.41,254.72,22600.0,209.2813,209.2813,208.8544,209.1089,22600.0
2013-06-14 15:40:00,254.73,254.73,254.09,254.58,18700.0,209.1171,209.1171,208.5917,208.9939,18700.0
2013-06-14 15:50:00,254.55,254.55,254.11,254.36,19400.0,208.9693,208.9693,208.6081,208.8133,19400.0
2013-06-17 09:30:00,256.04,256.42,255.0,255.46,4600.0,210.1925,210.5045,209.3387,209.7164,4600.0
2013-06-17 09:40:00,255.25,255.56,254.59,255.41,5300.0,209.544,209.7984,209.0021,209.6753,5300.0
2013-06-17 09:50:00,255.62,255.65,254.5,254.95,7600.0,209.8477,209.8723,208.9283,209.2977,7600.0
2013-06-17 10:00:00,255.27,255.82,255.27,255.74,6400.0,209.5604,210.0119,209.5604,209.9462,6400.0
2013-06-17 10:10:00,255.63,255.63,254.55,254.83,15000.0,209.8559,209.8559,208.9693,209.1992,15000.0
2013-06-17 10:20:00,254.82,254.96,254.44,254.53,2800.0,209.191,209.3059,208.879,208.9529,2800.0
2013-06-17 10:30:00,254.77,254.95,254.5,254.58,1900.0,209.1499,209.2977,208.9283,208.9939,1900.0
2013-06-17 10:40:00,254.58,255.04,254.46,254.79,2200.0,208.9939,209.3716,208.8954,209.1663,2200.0
2013-06-17 10:50:00,254.71,255.12,254.56,254.84,4500.0,209.1007,209.4372,208.9775,209.2074,4500.0
2013-06-17 11:00:00,255.06,255.37,254.64,254.64,5800.0,209.388,209.6425,209.0432,209.0432,5800.0
2013-06-17 11:10:00,254.81,255.2,254.42,254.42,3600.0,209.1827,209.5029,208.8626,208.8626,3600.0
2013-06-17 11:20:00,254.3,254.36,253.92,254.05,3000.0,208.7641,208.8133,208.4521,208.5588,3000.0
2013-06-17 11:30:00,253.84,254.13,253.81,253.94,6500.0,208.3864,208.6245,208.3618,208.4685,6500.0
2013-06-17 11:40:00,254.13,254.15,253.68,253.68,3100.0,208.6245,208.6409,208.2551,208.2551,3100.0
2013-06-17 11:50:00,253.96,254.27,253.84,253.9,2200.0,208.485,208.7394,208.3864,208.4357,2200.0
2013-06-17 12:00:00,253.98,254.45,253.92,254.43,1900.0,208.5014,208.8872,208.4521,208.8708,1900.0
2013-06-17 12:10:00,254.4,254.56,254.35,254.55,1700.0,208.8462,208.9775,208.8051,208.9693,1700.0
2013-06-17 12:20:00,254.58,254.63,254.04,254.04,1800.0,208.9939,209.035,208.5506,208.5506,1800.0
2013-06-17 12:30:00,253.97,254.46,253.96,254.26,2900.0,208.4932,208.8954,208.485,208.7312,2900.0
2013-06-17 12:40:00,254.45,255.11,254.35,254.86,4800.0,208.8872,209.429,208.8051,209.2238,4800.0
2013-06-17 12:50:00,254.79,254.79,254.42,254.59,1200.0,209.1663,209.1663,208.8626,209.0021,1200.0
2013-06-17 13:00:00,254.61,254.79,254.07,254.19,2800.0,209.0186,209.1663,208.5753,208.6738,2800.0
2013-06-17 13:10:00,254.06,254.3,253.97,254.3,3600.0,208.567,208.7641,208.4932,208.7641,3600.0
2013-06-17 13:20:00,254.38,254.82,254.38,254.4,4000.0,208.8297,209.191,208.8297,208.8462,4000.0
2013-06-17 13:30:00,254.61,255.04,254.59,254.77,2100.0,209.0186,209.3716,209.0021,209.1499,2100.0
2013-06-17 13:40:00,255.0,255.16,254.87,254.91,2900.0,209.3387,209.4701,209.232,209.2648,2900.0
2013-06-17 13:50:00,254.98,254.98,254.79,254.91,2400.0,209.3223,209.3223,209.1663,209.2648,2400.0
2013-06-17 14:00:00,254.91,255.06,254.29,254.49,3100.0,209.2648,209.388,208.7559,208.92,3100.0
2013-06-17 14:10:00,254.44,254.84,254.24,254.31,3700.0,208.879,209.2074,208.7148,208.7723,3700.0
2013-06-17 14:20:00,254.42,254.66,253.82,253.98,4600.0,208.8626,209.0596,208.37,208.5014,4600.0
2013-06-17 14:30:00,254.15,254.44,253.95,254.35,2400.0,208.6409,208.879,208.4767,208.8051,2400.0
2013-06-17 14:40:00,254.39,254.39,253.57,253.57,2900.0,208.838,208.838,208.1648,208.1648,2900.0
2013-06-17 14:50:00,253.39,253.65,253.04,253.23,4200.0,208.017,208.2305,207.7297,207.8857,4200.0
2013-06-17 15:00:00,253.35,253.94,253.35,253.39,4600.0,207.9842,208.4685,207.9842,208.017,4600.0
2013-06-17 15:10:00,253.67,253.84,253.24,253.63,4100.0,208.2469,208.3864,207.8939,208.214,4100.0
2013-06-17 15:20:00,253.69,253.82,253.25,253.51,5300.0,208.2633,208.37,207.9021,208.1155,5300.0
2013-06-17 15:30:00,253.61,255.24,253.61,254.97,8700.0,208.1976,209.5357,208.1976,209.3141,8700.0
2013-06-17 15:40:00,254.93,254.93,254.26,254.55,9800.0,209.2813,209.2813,208.7312,208.9693,9800.0
2013-06-17 15:50:00,254.49,254.5,254.05,254.43,15900.0,208.92,208.9283,208.5588,208.8708,15900.0
2013-06-18 09:30:00,253.54,254.92,253.23,253.53,6500.0,208.1402,209.273,207.8857,208.1319,6500.0
2013-06-18 09:40:00,253.52,253.66,252.78,252.99,2700.0,208.1237,208.2387,207.5162,207.6886,2700.0
2013-06-18 09:50:00,252.99,253.1,252.38,252.38,6300.0,207.6886,207.7789,207.1879,207.1879,6300.0
2013-06-18 10:00:00,252.92,253.34,252.65,253.09,4200.0,207.6312,207.976,207.4095,207.7707,4200.0
2013-06-18 10:10:00,252.97,253.54,252.86,253.53,2400.0,207.6722,208.1402,207.5819,208.1319,2400.0
2013-06-18 10:20:00,253.85,253.85,253.49,253.49,2500.0,208.3946,208.3946,208.0991,208.0991,2500.0
2013-06-18 10:30:00,253.66,253.89,253.66,253.89,900.0,208.2387,208.4275,208.2387,208.4275,900.0
2013-06-18 10:40:00,253.99,254.14,253.7,254.14,1500.0,208.5096,208.6327,208.2715,208.6327,1500.0
2013-06-18 10:50:00,254.09,254.97,254.09,254.97,2600.0,208.5917,209.3141,208.5917,209.3141,2600.0
2013-06-18 11:00:00,254.76,255.2,254.28,255.12,7300.0,209.1417,209.5029,208.7476,209.4372,7300.0
2013-06-18 11:10:00,255.22,255.62,255.22,255.4,2000.0,209.5193,209.8477,209.5193,209.6671,2000.0
2013-06-18 11:20:00,255.58,255.72,255.33,255.72,2400.0,209.8149,209.9298,209.6096,209.9298,2400.0
2013-06-18 11:30:00,255.8,256.02,255.55,255.56,2000.0,209.9955,210.1761,209.7902,209.7984,2000.0
2013-06-18 11:40:00,255.63,255.63,255.04,255.04,4400.0,209.8559,209.8559,209.3716,209.3716,4400.0
2013-06-18 11:50:00,255.04,255.04,254.61,254.61,1900.0,209.3716,209.3716,209.0186,209.0186,1900.0
2013-06-18 12:00:00,254.82,254.82,254.32,254.39,2100.0,209.191,209.191,208.7805,208.838,2100.0
2013-06-18 12:10:00,254.23,254.4,254.23,254.36,1900.0,208.7066,208.8462,208.7066,208.8133,1900.0
2013-06-18 12:20:00,254.52,254.76,254.32,254.32,3100.0,208.9447,209.1417,208.7805,208.7805,3100.0
2013-06-18 12:30:00,254.67,254.86,254.46,254.78,2000.0,209.0678,209.2238,208.8954,209.1581,2000.0
2013-06-18 12:40:00,254.83,255.18,254.83,254.93,2400.0,209.1992,209.4865,209.1992,209.2813,2400.0
2013-06-18 12:50:00,254.9,255.24,254.87,255.22,1300.0,209.2566,209.5357,209.232,209.5193,1300.0
2013-06-18 13:00:00,255.17,255.25,254.84,255.06,2600.0,209.4783,209.544,209.2074,209.388,2600.0
2013-06-18 13:10:00,255.02,255.02,254.54,254.7,1800.0,209.3551,209.3551,208.9611,209.0924,1800.0
2013-06-18 13:20:00,254.76,255.13,254.75,254.93,1500.0,209.1417,209.4454,209.1335,209.2813,1500.0
2013-06-18 13:30:00,254.74,254.84,254.6,254.8,2800.0,209.1253,209.2074,209.0103,209.1745,2800.0
2013-06-18 13:40:00,254.73,255.17,254.73,255.08,2400.0,209.1171,209.4783,209.1171,209.4044,2400.0
2013-06-18 13:50:00,255.06,255.2,254.81,255.12,3700.0,209.388,209.5029,209.1827,209.4372,3700.0
2013-06-18 14:00:00,255.14,255.38,254.81,255.34,9900.0,209.4537,209.6507,209.1827,209.6178,9900.0
2013-06-18 14:10:00,255.39,255.49,255.15,255.15,3300.0,209.6589,209.741,209.4619,209.4619,3300.0
2013-06-18 14:20:00,255.22,255.23,254.71,255.07,2900.0,209.5193,209.5275,209.1007,209.3962,2900.0
2013-06-18 14:30:00,255.05,255.34,254.91,254.91,2000.0,209.3798,209.6178,209.2648,209.2648,2000.0
2013-06-18 14:40:00,254.96,255.4,254.96,255.31,4100.0,209.3059,209.6671,209.3059,209.5932,4100.0
2013-06-18 14:50:00,255.4,255.41,254.94,255.23,3100.0,209.6671,209.6753,209.2895,209.5275,3100.0
2013-06-18 15:00:00,255.28,255.28,254.8,254.86,3800.0,209.5686,209.5686,209.1745,209.2238,3800.0
2013-06-18 15:10:00,254.99,255.38,254.9,255.37,7500.0,209.3305,209.6507,209.2566,209.6425,7500.0
2013-06-18 15:20:00,255.45,255.78,255.37,255.78,6900.0,209.7081,209.9791,209.6425,209.9791,6900.0
2013-06-18 15:30:00,255.91,255.91,255.3,255.45,6900.0,210.0858,210.0858,209.585,209.7081,6900.0
2013-06-18 15:40:00,255.42,255.82,255.25,255.25,8800.0,209.6835,210.0119,209.544,209.544,8800.0
2013-06-18 15:50:00,255.27,255.91,255.27,255.87,16900.0,209.5604,210.0858,209.5604,210.0529,16900.0
2013-06-19 09:30:00,255.66,255.84,254.72,255.1,3600.0,209.8805,210.0283,209.1089,209.4208,3600.0
2013-06-19 09:40:00,255.01,255.31,254.43,254.43,1900.0,209.3469,209.5932,208.8708,208.8708,1900.0
2013-06-19 09:50:00,254.88,255.51,254.84,255.51,1900.0,209.2402,209.7574,209.2074,209.7574,1900.0
2013-06-19 10:00:00,255.23,255.63,255.0,255.54,3200.0,209.5275,209.8559,209.3387,209.782,3200.0
2013-06-19 10:10:00,255.69,255.93,255.52,255.59,1900.0,209.9052,210.1022,209.7656,209.8231,1900.0
2013-06-19 10:20:00,255.73,256.19,255.73,255.94,2000.0,209.938,210.3156,209.938,210.1104,2000.0
2013-06-19 10:30:00,255.81,255.81,255.45,255.48,1200.0,210.0037,210.0037,209.7081,209.7328,1200.0
2013-06-19 10:40:00,255.75,255.92,255.64,255.64,2000.0,209.9544,210.094,209.8641,209.8641,2000.0
2013-06-19 10:50:00,255.44,255.72,255.24,255.27,2000.0,209.6999,209.9298,209.5357,209.5604,2000.0
2013-06-19 11:00:00,255.37,255.37,255.21,255.33,700.0,209.6425,209.6425,209.5111,209.6096,700.0
2013-06-19 11:10:00,255.56,255.9,255.34,255.71,3100.0,209.7984,210.0776,209.6178,209.9216,3100.0
2013-06-19 11:20:00,255.79,255.79,254.69,254.69,21300.0,209.9873,209.9873,209.0842,209.0842,21300.0
2013-06-19 11:30:00,254.77,255.0,254.47,254.77,2900.0,209.1499,209.3387,208.9036,209.1499,2900.0
2013-06-19 11:40:00,254.68,254.94,254.55,254.59,3000.0,209.076,209.2895,208.9693,209.0021,3000.0
2013-06-19 11:50:00,254.55,254.77,254.34,254.34,1200.0,208.9693,209.1499,208.7969,208.7969,1200.0
2013-06-19 12:00:00,254.17,254.39,254.05,254.09,2600.0,208.6573,208.838,208.5588,208.5917,2600.0
2013-06-19 12:10:00,254.17,254.4,253.99,253.99,1500.0,208.6573,208.8462,208.5096,208.5096,1500.0
2013-06-19 12:20:00,254.08,254.49,254.08,254.37,3400.0,208.5835,208.92,208.5835,208.8215,3400.0
2013-06-19 12:30:00,254.47,254.49,254.04,254.04,3100.0,208.9036,208.92,208.5506,208.5506,3100.0
2013-06-19 12:40:00,254.26,254.3,254.09,254.29,1000.0,208.7312,208.7641,208.5917,208.7559,1000.0
2013-06-19 12:50:00,254.29,254.31,254.1,254.31,900.0,208.7559,208.7723,208.5999,208.7723,900.0
2013-06-19 13:00:00,254.31,254.47,254.09,254.31,3000.0,208.7723,208.9036,208.5917,208.7723,3000.0
2013-06-19 13:10:00,254.47,254.59,254.47,254.54,1700.0,208.9036,209.0021,208.9036,208.9611,1700.0
2013-06-19 13:20:00,254.61,254.61,254.41,254.54,800.0,209.0186,209.0186,208.8544,208.9611,800.0
2013-06-19 13:30:00,254.47,254.47,254.22,254.22,2000.0,208.9036,208.9036,208.6984,208.6984,2000.0
2013-06-19 13:40:00,254.17,254.17,253.76,253.76,1900.0,208.6573,208.6573,208.3208,208.3208,1900.0
2013-06-19 13:50:00,253.86,254.49,253.86,254.49,2200.0,208.4029,208.92,208.4029,208.92,2200.0
2013-06-19 14:00:00,254.67,254.8,253.38,253.78,8000.0,209.0678,209.1745,208.0088,208.3372,8000.0
2013-06-19 14:10:00,253.95,254.56,253.69,254.04,5600.0,208.4767,208.9775,208.2633,208.5506,5600.0
2013-06-19 14:20:00,253.99,253.99,253.33,253.39,3200.0,208.5096,208.5096,207.9678,208.017,3200.0
2013-06-19 14:30:00,253.5,253.93,252.62,253.22,7100.0,208.1073,208.4603,207.3849,207.8775,7100.0
2013-06-19 14:40:00,253.32,253.73,252.7,253.05,3300.0,207.9596,208.2961,207.4506,207.7379,3300.0
2013-06-19 14:50:00,252.95,252.99,251.81,251.87,3800.0,207.6558,207.6886,206.7199,206.7692,3800.0
2013-06-19 15:00:00,251.66,252.41,251.66,252.35,3300.0,206.5968,207.2125,206.5968,207.1632,3300.0
2013-06-19 15:10:00,252.16,252.32,251.78,252.13,5000.0,207.0073,207.1386,206.6953,206.9826,5000.0
2013-06-19 15:20:00,252.18,252.81,252.12,252.55,8700.0,207.0237,207.5409,206.9744,207.3274,8700.0
2013-06-19 15:30:00,252.62,253.15,252.62,252.98,6800.0,207.3849,207.82,207.3849,207.6804,6800.0
2013-06-19 15:40:00,252.98,252.99,252.06,252.46,6100.0,207.6804,207.6886,206.9252,207.2535,6100.0
2013-06-19 15:50:00,252.35,252.63,251.7,251.71,23200.0,207.1632,207.3931,206.6296,206.6378,23200.0
2013-06-20 09:30:00,249.47,250.03,248.62,248.83,10200.0,204.7989,205.2587,204.1012,204.2735,10200.0
2013-06-20 09:40:00,248.83,249.45,248.83,249.07,5900.0,204.2735,204.7825,204.2735,204.4706,5900.0
2013-06-20 09:50:00,248.96,249.14,248.86,248.86,2400.0,204.3803,204.528,204.2982,204.2982,2400.0
2013-06-20 10:00:00,249.11,249.78,248.95,249.5,7600.0,204.5034,205.0534,204.3721,204.8236,7600.0
2013-06-20 10:10:00,249.42,249.52,248.56,249.26,4200.0,204.7579,204.84,204.0519,204.6266,4200.0
2013-06-20 10:20:00,249.22,249.75,249.15,249.48,3700.0,204.5937,205.0288,204.5362,204.8072,3700.0
2013-06-20 10:30:00,249.48,249.48,248.58,248.74,6900.0,204.8072,204.8072,204.0683,204.1997,6900.0
2013-06-20 10:40:00,248.8,249.57,248.8,249.57,4900.0,204.2489,204.881,204.2489,204.881,4900.0
2013-06-20 10:50:00,249.57,249.99,249.48,249.99,2700.0,204.881,205.2258,204.8072,205.2258,2700.0
2013-06-20 11:00:00,250.18,250.18,249.49,249.66,8400.0,205.3818,205.3818,204.8154,204.9549,8400.0
2013-06-20 11:10:00,249.48,250.23,249.48,249.72,4900.0,204.8072,205.4229,204.8072,205.0042,4900.0
2013-06-20 11:20:00,249.97,250.35,249.96,250.29,3100.0,205.2094,205.5214,205.2012,205.4721,3100.0
2013-06-20 11:30:00,250.28,250.41,249.99,250.29,4900.0,205.4639,205.5706,205.2258,205.4721,4900.0
2013-06-20 11:40:00,250.32,250.6,250.08,250.43,4400.0,205.4967,205.7266,205.2997,205.587,4400.0
2013-06-20 11:50:00,250.59,251.01,250.38,250.56,3100.0,205.7184,206.0632,205.546,205.6938,3100.0
2013-06-20 12:00:00,250.6,251.02,250.6,250.93,3000.0,205.7266,206.0714,205.7266,205.9975,3000.0
2013-06-20 12:10:00,251.09,251.23,250.84,250.87,2600.0,206.1289,206.2438,205.9236,205.9483,2600.0
2013-06-20 12:20:00,250.91,251.03,250.63,251.03,3500.0,205.9811,206.0796,205.7512,206.0796,3500.0
2013-06-20 12:30:00,251.01,251.18,250.81,250.81,1500.0,206.0632,206.2027,205.899,205.899,1500.0
2013-06-20 12:40:00,250.68,250.78,250.46,250.46,800.0,205.7923,205.8744,205.6117,205.6117,800.0
2013-06-20 12:50:00,250.3,250.49,250.23,250.34,2100.0,205.4803,205.6363,205.4229,205.5132,2100.0
2013-06-20 13:00:00,250.24,250.36,250.09,250.21,3800.0,205.4311,205.5296,205.3079,205.4064,3800.0
2013-06-20 13:10:00,250.38,250.38,249.66,249.84,7400.0,205.546,205.546,204.9549,205.1027,7400.0
2013-06-20 13:20:00,249.93,250.22,249.68,250.13,8400.0,205.1766,205.4146,204.9713,205.3408,8400.0
2013-06-20 13:30:00,250.27,250.34,250.14,250.17,3000.0,205.4557,205.5132,205.349,205.3736,3000.0
2013-06-20 13:40:00,250.12,250.72,250.01,250.72,2600.0,205.3326,205.8251,205.2423,205.8251,2600.0
2013-06-20 13:50:00,250.63,250.88,250.23,250.8,5300.0,205.7512,205.9565,205.4229,205.8908,5300.0
2013-06-20 14:00:00,250.91,250.98,250.43,250.51,3800.0,205.9811,206.0386,205.587,205.6527,3800.0
2013-06-20 14:10:00,250.28,250.53,250.17,250.24,5800.0,205.4639,205.6691,205.3736,205.4311,5800.0
2013-06-20 14:20:00,250.25,250.25,249.44,249.44,7300.0,205.4393,205.4393,204.7743,204.7743,7300.0
2013-06-20 14:30:00,249.48,249.51,249.31,249.31,3900.0,204.8072,204.8318,204.6676,204.6676,3900.0
2013-06-20 14:40:00,249.42,249.87,249.33,249.41,7800.0,204.7579,205.1273,204.684,204.7497,7800.0
2013-06-20 14:50:00,249.36,249.45,248.4,248.41,5200.0,204.7086,204.7825,203.9205,203.9288,5200.0
2013-06-20 15:00:00,248.27,249.07,248.27,249.01,3000.0,203.8138,204.4706,203.8138,204.4213,3000.0
2013-06-20 15:10:00,249.02,249.09,248.63,248.75,8300.0,204.4295,204.487,204.1094,204.2079,8300.0
2013-06-20 15:20:00,248.69,248.78,248.27,248.71,10300.0,204.1586,204.2325,203.8138,204.175,10300.0
2013-06-20 15:30:00,248.61,249.33,248.61,249.1,22100.0,204.0929,204.684,204.0929,204.4952,22100.0
2013-06-20 15:40:00,249.03,249.21,248.66,249.04,20200.0,204.4377,204.5855,204.134,204.4459,20200.0
2013-06-20 15:50:00,249.04,250.47,248.87,249.65,49600.0,204.4459,205.6199,204.3064,204.9467,49600.0
2013-06-21 09:30:00,251.35,252.26,251.35,251.81,74500.0,206.3423,207.0894,206.3423,206.7199,74500.0
2013-06-21 09:40:00,251.91,252.95,251.72,252.95,4000.0,206.802,207.6558,206.6461,207.6558,4000.0
2013-06-21 09:50:00,252.76,253.04,250.98,250.98,2500.0,207.4998,207.7297,206.0386,206.0386,2500.0
2013-06-21 10:00:00,251.06,251.58,250.58,250.58,6400.0,206.1042,206.5311,205.7102,205.7102,6400.0
2013-06-21 10:10:00,250.65,250.82,249.92,250.2,3200.0,205.7677,205.9072,205.1684,205.3982,3200.0
2013-06-21 10:20:00,250.21,250.34,249.87,250.16,5200.0,205.4064,205.5132,205.1273,205.3654,5200.0
2013-06-21 10:30:00,249.85,249.85,249.26,249.63,5700.0,205.1109,205.1109,204.6266,204.9303,5700.0
2013-06-21 10:40:00,249.68,250.65,249.54,250.55,3900.0,204.9713,205.7677,204.8564,205.6856,3900.0
2013-06-21 10:50:00,250.51,250.51,249.76,249.87,4500.0,205.6527,205.6527,205.037,205.1273,4500.0
2013-06-21 11:00:00,249.91,250.15,249.4,249.79,7600.0,205.1602,205.3572,204.7415,205.0616,7600.0
2013-06-21 11:10:00,249.96,250.36,249.26,250.36,6000.0,205.2012,205.5296,204.6266,205.5296,6000.0
2013-06-21 11:20:00,250.34,250.34,249.37,249.37,4100.0,205.5132,205.5132,204.7169,204.7169,4100.0
2013-06-21 11:30:00,249.24,249.29,248.54,249.15,20300.0,204.6101,204.6512,204.0355,204.5362,20300.0
2013-06-21 11:40:00,249.27,249.96,249.23,249.96,5800.0,204.6348,205.2012,204.6019,205.2012,5800.0
2013-06-21 11:50:00,249.77,249.93,249.18,249.46,3800.0,205.0452,205.1766,204.5609,204.7907,3800.0
2013-06-21 12:00:00,249.65,250.0,249.45,249.45,3500.0,204.9467,205.234,204.7825,204.7825,3500.0
2013-06-21 12:10:00,249.45,250.23,249.45,249.73,4100.0,204.7825,205.4229,204.7825,205.0124,4100.0
2013-06-21 12:20:00,249.72,249.85,249.26,249.4,1600.0,205.0042,205.1109,204.6266,204.7415,1600.0
2013-06-21 12:30:00,249.47,249.53,249.11,249.15,5600.0,204.7989,204.8482,204.5034,204.5362,5600.0
2013-06-21 12:40:00,249.19,250.2,249.19,250.09,2800.0,204.5691,205.3982,204.5691,205.3079,2800.0
2013-06-21 12:50:00,250.16,250.57,250.0,250.49,3200.0,205.3654,205.702,205.234,205.6363,3200.0
2013-06-21 13:00:00,250.78,250.97,250.12,250.97,3800.0,205.8744,206.0304,205.3326,206.0304,3800.0
2013-06-21 13:10:00,251.25,251.79,251.19,251.22,2800.0,206.2602,206.7035,206.211,206.2356,2800.0
2013-06-21 13:20:00,251.13,251.27,250.63,250.75,3000.0,206.1617,206.2766,205.7512,205.8497,3000.0
2013-06-21 13:30:00,250.55,251.25,250.55,251.0,1900.0,205.6856,206.2602,205.6856,206.055,1900.0
2013-06-21 13:40:00,251.12,251.15,250.46,250.5,3200.0,206.1535,206.1781,205.6117,205.6445,3200.0
2013-06-21 13:50:00,250.49,250.69,250.0,250.0,2700.0,205.6363,205.8005,205.234,205.234,2700.0
2013-06-21 14:00:00,250.22,250.51,249.67,250.05,5300.0,205.4146,205.6527,204.9631,205.2751,5300.0
2013-06-21 14:10:00,250.19,250.63,250.19,250.63,2400.0,205.39,205.7512,205.39,205.7512,2400.0
2013-06-21 14:20:00,250.46,251.23,250.42,250.95,3800.0,205.6117,206.2438,205.5788,206.0139,3800.0
2013-06-21 14:30:00,250.96,251.13,250.57,250.94,5200.0,206.0221,206.1617,205.702,206.0057,5200.0
2013-06-21 14:40:00,250.92,251.29,250.31,250.95,4900.0,205.9893,206.2931,205.4885,206.0139,4900.0
2013-06-21 14:50:00,251.26,251.26,250.89,251.12,2600.0,206.2684,206.2684,205.9647,206.1535,2600.0
2013-06-21 15:00:00,251.44,251.53,251.07,251.51,3500.0,206.4162,206.4901,206.1124,206.4737,3500.0
2013-06-21 15:10:00,251.67,251.93,251.4,251.42,3800.0,206.605,206.8184,206.3834,206.3998,3800.0
2013-06-21 15:20:00,251.42,252.28,251.32,252.12,5200.0,206.3998,207.1058,206.3177,206.9744,5200.0
2013-06-21 15:30:00,252.15,252.19,251.52,251.52,6200.0,206.9991,207.0319,206.4819,206.4819,6200.0
2013-06-21 15:40:00,251.44,251.46,250.87,251.0,11400.0,206.4162,206.4326,205.9483,206.055,11400.0
2013-06-21 15:50:00,251.0,251.3,250.34,251.23,37600.0,206.055,206.3013,205.5132,206.2438,37600.0
2013-06-24 09:30:00,249.44,250.61,247.4,248.59,12700.0,204.7743,205.7348,203.0996,204.0765,12700.0
2013-06-24 09:40:00,248.7,249.26,248.05,248.67,3700.0,204.1668,204.6266,203.6332,204.1422,3700.0
2013-06-24 09:50:00,249.09,249.13,247.7,248.06,6500.0,204.487,204.5198,203.3459,203.6414,6500.0
2013-06-24 10:00:00,248.13,248.49,247.69,248.46,3500.0,203.6989,203.9944,203.3377,203.9698,3500.0
2013-06-24 10:10:00,248.64,249.33,248.24,249.11,5400.0,204.1176,204.684,203.7892,204.5034,5400.0
2013-06-24 10:20:00,248.79,248.82,248.35,248.82,1700.0,204.2407,204.2653,203.8795,204.2653,1700.0
2013-06-24 10:30:00,248.74,248.87,248.15,248.78,6000.0,204.1997,204.3064,203.7153,204.2325,6000.0
2013-06-24 10:40:00,248.65,248.89,248.62,248.89,4400.0,204.1258,204.3228,204.1012,204.3228,4400.0
2013-06-24 10:50:00,248.63,248.78,248.37,248.47,2600.0,204.1094,204.2325,203.8959,203.978,2600.0
2013-06-24 11:00:00,248.5,249.01,248.14,248.93,7500.0,204.0026,204.4213,203.7071,204.3556,7500.0
2013-06-24 11:10:00,248.82,249.05,247.95,248.21,4600.0,204.2653,204.4542,203.5511,203.7646,4600.0
2013-06-24 11:20:00,248.14,248.31,247.45,247.45,5500.0,203.7071,203.8467,203.1407,203.1407,5500.0
2013-06-24 11:30:00,247.52,248.52,247.52,247.93,9800.0,203.1981,204.0191,203.1981,203.5347,9800.0
2013-06-24 11:40:00,248.48,248.59,247.78,247.78,1700.0,203.9862,204.0765,203.4116,203.4116,1700.0
2013-06-24 11:50:00,248.24,248.28,247.72,248.07,1400.0,203.7892,203.822,203.3623,203.6496,1400.0
2013-06-24 12:00:00,248.36,248.64,248.06,248.06,6200.0,203.8877,204.1176,203.6414,203.6414,6200.0
2013-06-24 12:10:00,248.09,248.38,247.96,248.0,4400.0,203.6661,203.9041,203.5593,203.5922,4400.0
2013-06-24 12:20:00,247.8,248.97,247.7,248.97,27100.0,203.428,204.3885,203.3459,204.3885,27100.0
2013-06-24 12:30:00,248.78,249.07,248.63,248.63,1900.0,204.2325,204.4706,204.1094,204.1094,1900.0
2013-06-24 12:40:00,248.66,249.12,248.66,248.9,2100.0,204.134,204.5116,204.134,204.331,2100.0
2013-06-24 12:50:00,248.9,249.44,248.66,249.37,6000.0,204.331,204.7743,204.134,204.7169,6000.0
2013-06-24 13:00:00,249.29,249.44,248.8,249.08,5000.0,204.6512,204.7743,204.2489,204.4788,5000.0
2013-06-24 13:10:00,249.12,249.48,249.09,249.48,2300.0,204.5116,204.8072,204.487,204.8072,2300.0
2013-06-24 13:20:00,249.15,249.49,248.9,249.11,4100.0,204.5362,204.8154,204.331,204.5034,4100.0
2013-06-24 13:30:00,249.45,249.52,249.07,249.47,3000.0,204.7825,204.84,204.4706,204.7989,3000.0
2013-06-24 13:40:00,249.53,249.62,248.92,249.19,3800.0,204.8482,204.9221,204.3474,204.5691,3800.0
2013-06-24 13:50:00,249.21,249.71,249.19,249.36,1500.0,204.5855,204.996,204.5691,204.7086,1500.0
2013-06-24 14:00:00,249.65,250.79,249.32,250.79,4200.0,204.9467,205.8826,204.6758,205.8826,4200.0
2013-06-24 14:10:00,250.8,250.92,250.11,250.68,4400.0,205.8908,205.9893,205.3243,205.7923,4400.0
2013-06-24 14:20:00,250.72,251.23,250.62,251.23,4100.0,205.8251,206.2438,205.743,206.2438,4100.0
2013-06-24 14:30:00,251.21,251.77,251.19,251.77,2300.0,206.2274,206.6871,206.211,206.6871,2300.0
2013-06-24 14:40:00,252.0,252.79,251.83,252.79,13000.0,206.8759,207.5245,206.7364,207.5245,13000.0
2013-06-24 14:50:00,252.79,253.23,252.2,252.45,11900.0,207.5245,207.8857,207.0401,207.2453,11900.0
2013-06-24 15:00:00,252.36,252.78,252.19,252.72,4900.0,207.1715,207.5162,207.0319,207.467,4900.0
2013-06-24 15:10:00,252.59,252.77,252.2,252.4,6600.0,207.3603,207.508,207.0401,207.2043,6600.0
2013-06-24 15:20:00,252.25,252.84,251.99,252.32,15800.0,207.0811,207.5655,206.8677,207.1386,15800.0
2013-06-24 15:30:00,252.18,252.84,252.03,252.83,13700.0,207.0237,207.5655,206.9005,207.5573,13700.0
2013-06-24 15:40:00,252.77,252.77,251.47,251.58,14800.0,207.508,207.508,206.4408,206.5311,14800.0
2013-06-24 15:50:00,251.53,252.0,250.94,250.95,17900.0,206.4901,206.8759,206.0057,206.0139,17900.0
2013-06-25 09:30:00,248.04,252.87,248.04,252.8,8600.0,203.625,207.5901,203.625,207.5327,8600.0
2013-06-25 09:40:00,253.16,253.81,253.16,253.46,2700.0,207.8282,208.3618,207.8282,208.0745,2700.0
2013-06-25 09:50:00,253.28,253.97,252.77,253.97,2800.0,207.9267,208.4932,207.508,208.4932,2800.0
2013-06-25 10:00:00,253.43,254.0,253.08,254.0,5400.0,208.0499,208.5178,207.7625,208.5178,5400.0
2013-06-25 10:10:00,253.78,254.13,253.09,253.18,3900.0,208.3372,208.6245,207.7707,207.8446,3900.0
2013-06-25 10:20:00,253.29,254.58,253.29,254.23,6300.0,207.9349,208.9939,207.9349,208.7066,6300.0
2013-06-25 10:30:00,254.34,254.61,253.84,254.18,6200.0,208.7969,209.0186,208.3864,208.6656,6200.0
2013-06-25 10:40:00,254.19,254.22,253.81,254.03,2500.0,208.6738,208.6984,208.3618,208.5424,2500.0
2013-06-25 10:50:00,254.1,254.53,254.1,254.43,5200.0,208.5999,208.9529,208.5999,208.8708,5200.0
2013-06-25 11:00:00,254.3,254.49,253.87,254.46,3600.0,208.7641,208.92,208.4111,208.8954,3600.0
2013-06-25 11:10:00,254.43,254.52,253.92,253.97,2100.0,208.8708,208.9447,208.4521,208.4932,2100.0
2013-06-25 11:20:00,253.85,254.18,253.79,253.9,3600.0,208.3946,208.6656,208.3454,208.4357,3600.0
2013-06-25 11:30:00,254.1,254.16,253.97,254.06,1700.0,208.5999,208.6491,208.4932,208.567,1700.0
2013-06-25 11:40:00,254.17,254.18,253.88,254.15,3300.0,208.6573,208.6656,208.4193,208.6409,3300.0
2013-06-25 11:50:00,254.23,254.54,254.15,254.33,2500.0,208.7066,208.9611,208.6409,208.7887,2500.0
2013-06-25 12:00:00,254.3,254.3,253.82,254.29,5300.0,208.7641,208.7641,208.37,208.7559,5300.0
2013-06-25 12:10:00,254.25,254.29,254.05,254.05,3600.0,208.723,208.7559,208.5588,208.5588,3600.0
2013-06-25 12:20:00,254.06,254.37,253.9,254.37,3900.0,208.567,208.8215,208.4357,208.8215,3900.0
2013-06-25 12:30:00,254.27,254.67,254.19,254.63,3900.0,208.7394,209.0678,208.6738,209.035,3900.0
2013-06-25 12:40:00,254.68,254.71,254.53,254.7,600.0,209.076,209.1007,208.9529,209.0924,600.0
2013-06-25 12:50:00,254.73,254.73,254.57,254.61,2000.0,209.1171,209.1171,208.9857,209.0186,2000.0
2013-06-25 13:00:00,254.62,255.07,254.51,254.58,4800.0,209.0268,209.3962,208.9365,208.9939,4800.0
2013-06-25 13:10:00,254.42,254.5,254.05,254.22,4700.0,208.8626,208.9283,208.5588,208.6984,4700.0
2013-06-25 13:20:00,254.13,254.24,253.92,254.15,5100.0,208.6245,208.7148,208.4521,208.6409,5100.0
2013-06-25 13:30:00,254.21,254.59,254.08,254.59,3300.0,208.6902,209.0021,208.5835,209.0021,3300.0
2013-06-25 13:40:00,254.66,255.23,254.59,255.18,3300.0,209.0596,209.5275,209.0021,209.4865,3300.0
2013-06-25 13:50:00,255.05,255.44,254.82,255.43,4600.0,209.3798,209.6999,209.191,209.6917,4600.0
2013-06-25 14:00:00,255.18,255.25,254.86,254.93,3800.0,209.4865,209.544,209.2238,209.2813,3800.0
2013-06-25 14:10:00,254.73,255.13,254.59,254.98,7900.0,209.1171,209.4454,209.0021,209.3223,7900.0
2013-06-25 14:20:00,254.94,255.11,254.73,255.0,6600.0,209.2895,209.429,209.1171,209.3387,6600.0
2013-06-25 14:30:00,255.16,255.28,254.83,255.02,3400.0,209.4701,209.5686,209.1992,209.3551,3400.0
2013-06-25 14:40:00,255.06,255.06,254.8,255.05,6900.0,209.388,209.388,209.1745,209.3798,6900.0
2013-06-25 14:50:00,254.93,255.12,254.8,254.95,4000.0,209.2813,209.4372,209.1745,209.2977,4000.0
2013-06-25 15:00:00,254.88,255.11,254.78,255.06,6300.0,209.2402,209.429,209.1581,209.388,6300.0
2013-06-25 15:10:00,255.12,255.33,255.0,255.01,5000.0,209.4372,209.6096,209.3387,209.3469,5000.0
2013-06-25 15:20:00,255.07,255.3,255.04,255.24,6300.0,209.3962,209.585,209.3716,209.5357,6300.0
2013-06-25 15:30:00,255.27,255.84,255.2,255.52,10600.0,209.5604,210.0283,209.5029,209.7656,10600.0
2013-06-25 15:40:00,255.5,255.65,255.07,255.13,20200.0,209.7492,209.8723,209.3962,209.4454,20200.0
2013-06-25 15:50:00,255.06,255.5,254.72,255.46,27700.0,209.388,209.7492,209.1089,209.7164,27700.0
2013-06-26 09:30:00,257.06,258.13,257.06,257.59,9300.0,211.0299,211.9083,211.0299,211.4649,9300.0
2013-06-26 09:40:00,257.1,257.6,255.68,255.76,4800.0,211.0627,211.4732,209.897,209.9626,4800.0
2013-06-26 09:50:00,255.91,257.0,255.75,256.43,6800.0,210.0858,210.9806,209.9544,210.5127,6800.0
2013-06-26 10:00:00,256.49,256.61,254.87,255.18,16600.0,210.5619,210.6604,209.232,209.4865,16600.0
2013-06-26 10:10:00,254.8,255.15,254.5,254.72,5400.0,209.1745,209.4619,208.9283,209.1089,5400.0
2013-06-26 10:20:00,254.87,255.18,254.76,255.0,9100.0,209.232,209.4865,209.1417,209.3387,9100.0
2013-06-26 10:30:00,255.16,255.41,254.68,255.33,16600.0,209.4701,209.6753,209.076,209.6096,16600.0
2013-06-26 10:40:00,255.47,255.83,255.29,255.29,3000.0,209.7246,210.0201,209.5768,209.5768,3000.0
2013-06-26 10:50:00,255.27,256.05,255.27,255.96,8800.0,209.5604,210.2007,209.5604,210.1268,8800.0
2013-06-26 11:00:00,255.85,255.93,254.96,254.96,12300.0,210.0365,210.1022,209.3059,209.3059,12300.0
2013-06-26 11:10:00,254.97,255.42,254.91,255.23,5300.0,209.3141,209.6835,209.2648,209.5275,5300.0
2013-06-26 11:20:00,254.99,255.17,254.46,254.55,18100.0,209.3305,209.4783,208.8954,208.9693,18100.0
2013-06-26 11:30:00,254.64,255.33,254.5,255.12,8200.0,209.0432,209.6096,208.9283,209.4372,8200.0
2013-06-26 11:40:00,255.15,255.25,254.77,254.77,2400.0,209.4619,209.544,209.1499,209.1499,2400.0
2013-06-26 11:50:00,254.79,255.02,254.37,254.49,7100.0,209.1663,209.3551,208.8215,208.92,7100.0
2013-06-26 12:00:00,254.48,255.24,254.42,254.75,8200.0,208.9118,209.5357,208.8626,209.1335,8200.0
2013-06-26 12:10:00,254.77,255.15,254.61,254.93,6400.0,209.1499,209.4619,209.0186,209.2813,6400.0
2013-06-26 12:20:00,254.79,254.95,254.47,254.55,2400.0,209.1663,209.2977,208.9036,208.9693,2400.0
2013-06-26 12:30:00,254.7,254.93,254.48,254.93,10900.0,209.0924,209.2813,208.9118,209.2813,10900.0
2013-06-26 12:40:00,255.15,255.15,254.73,254.9,5400.0,209.4619,209.4619,209.1171,209.2566,5400.0
2013-06-26 12:50:00,255.06,255.42,255.06,255.24,2100.0,209.388,209.6835,209.388,209.5357,2100.0
2013-06-26 13:00:00,255.39,255.51,254.91,254.98,2800.0,209.6589,209.7574,209.2648,209.3223,2800.0
2013-06-26 13:10:00,255.15,255.4,254.9,254.9,3100.0,209.4619,209.6671,209.2566,209.2566,3100.0
2013-06-26 13:20:00,255.07,255.42,254.91,255.38,3800.0,209.3962,209.6835,209.2648,209.6507,3800.0
2013-06-26 13:30:00,255.21,255.57,254.93,255.45,5300.0,209.5111,209.8067,209.2813,209.7081,5300.0
2013-06-26 13:40:00,255.34,255.72,255.25,255.68,5600.0,209.6178,209.9298,209.544,209.897,5600.0
2013-06-26 13:50:00,255.46,255.94,255.45,255.83,3700.0,209.7164,210.1104,209.7081,210.0201,3700.0
2013-06-26 14:00:00,255.96,256.05,255.46,255.46,5900.0,210.1268,210.2007,209.7164,209.7164,5900.0
2013-06-26 14:10:00,255.45,256.42,255.45,256.33,6900.0,209.7081,210.5045,209.7081,210.4306,6900.0
2013-06-26 14:20:00,256.32,256.5,256.08,256.15,5000.0,210.4224,210.5701,210.2253,210.2828,5000.0
2013-06-26 14:30:00,256.2,256.24,255.8,256.24,5000.0,210.3238,210.3567,209.9955,210.3567,5000.0
2013-06-26 14:40:00,256.24,256.37,255.94,256.25,4300.0,210.3567,210.4634,210.1104,210.3649,4300.0
2013-06-26 14:50:00,256.25,256.3,255.98,256.09,7600.0,210.3649,210.4059,210.1432,210.2335,7600.0
2013-06-26 15:00:00,256.07,256.46,256.01,256.43,3700.0,210.2171,210.5373,210.1679,210.5127,3700.0
2013-06-26 15:10:00,256.31,256.55,256.05,256.17,11000.0,210.4142,210.6112,210.2007,210.2992,11000.0
2013-06-26 15:20:00,256.22,256.33,255.9,256.05,10300.0,210.3403,210.4306,210.0776,210.2007,10300.0
2013-06-26 15:30:00,256.02,256.09,255.08,255.09,15300.0,210.1761,210.2335,209.4044,209.4126,15300.0
2013-06-26 15:40:00,255.04,255.3,254.63,254.8,38000.0,209.3716,209.585,209.035,209.1745,38000.0
2013-06-26 15:50:00,254.76,254.82,253.72,253.93,67000.0,209.1417,209.191,208.2879,208.4603,67000.0
2013-06-27 09:30:00,255.5,256.87,255.2,256.66,5000.0,209.7492,210.8739,209.5029,210.7015,5000.0
2013-06-27 09:40:00,256.63,257.03,256.41,256.6,2900.0,210.6768,211.0052,210.4962,210.6522,2900.0
2013-06-27 09:50:00,256.58,256.69,255.34,255.56,5100.0,210.6358,210.7261,209.6178,209.7984,5100.0
2013-06-27 10:00:00,255.7,256.51,254.57,254.57,10300.0,209.9134,210.5783,208.9857,208.9857,10300.0
2013-06-27 10:10:00,254.78,255.35,254.55,254.82,9100.0,209.1581,209.6261,208.9693,209.191,9100.0
2013-06-27 10:20:00,255.0,255.0,254.6,254.78,27200.0,209.3387,209.3387,209.0103,209.1581,27200.0
2013-06-27 10:30:00,254.77,254.9,254.65,254.65,12200.0,209.1499,209.2566,209.0514,209.0514,12200.0
2013-06-27 10:40:00,254.54,254.76,254.15,254.16,2200.0,208.9611,209.1417,208.6409,208.6491,2200.0
2013-06-27 10:50:00,254.24,254.74,254.24,254.4,3000.0,208.7148,209.1253,208.7148,208.8462,3000.0
2013-06-27 11:00:00,254.4,254.84,254.22,254.22,15200.0,208.8462,209.2074,208.6984,208.6984,15200.0
2013-06-27 11:10:00,254.09,254.32,253.9,253.96,5800.0,208.5917,208.7805,208.4357,208.485,5800.0
2013-06-27 11:20:00,253.95,254.15,253.51,253.78,18700.0,208.4767,208.6409,208.1155,208.3372,18700.0
2013-06-27 11:30:00,253.92,254.15,253.6,253.6,10800.0,208.4521,208.6409,208.1894,208.1894,10800.0
2013-06-27 11:40:00,253.86,253.95,253.71,253.71,7100.0,208.4029,208.4767,208.2797,208.2797,7100.0
2013-06-27 11:50:00,253.94,254.24,253.83,254.24,11200.0,208.4685,208.7148,208.3782,208.7148,11200.0
2013-06-27 12:00:00,254.23,254.43,254.0,254.08,3800.0,208.7066,208.8708,208.5178,208.5835,3800.0
2013-06-27 12:10:00,254.11,254.42,253.9,254.33,7000.0,208.6081,208.8626,208.4357,208.7887,7000.0
2013-06-27 12:20:00,254.34,254.58,254.03,254.16,4500.0,208.7969,208.9939,208.5424,208.6491,4500.0
2013-06-27 12:30:00,254.35,254.58,254.35,254.41,2500.0,208.8051,208.9939,208.8051,208.8544,2500.0
2013-06-27 12:40:00,254.52,254.89,254.49,254.89,1600.0,208.9447,209.2484,208.92,209.2484,1600.0
2013-06-27 12:50:00,254.97,255.4,254.97,255.0,5900.0,209.3141,209.6671,209.3141,209.3387,5900.0
2013-06-27 13:00:00,254.98,255.44,254.68,254.92,4100.0,209.3223,209.6999,209.076,209.273,4100.0
2013-06-27 13:10:00,254.93,255.54,254.93,255.5,2600.0,209.2813,209.782,209.2813,209.7492,2600.0
2013-06-27 13:20:00,255.54,255.54,254.87,255.1,4900.0,209.782,209.782,209.232,209.4208,4900.0
2013-06-27 13:30:00,255.15,255.51,255.15,255.38,4400.0,209.4619,209.7574,209.4619,209.6507,4400.0
2013-06-27 13:40:00,255.37,255.39,254.85,255.23,7200.0,209.6425,209.6589,209.2156,209.5275,7200.0
2013-06-27 13:50:00,255.17,255.28,254.52,254.58,8800.0,209.4783,209.5686,208.9447,208.9939,8800.0
2013-06-27 14:00:00,254.56,254.69,254.23,254.23,2900.0,208.9775,209.0842,208.7066,208.7066,2900.0
2013-06-27 14:10:00,254.1,254.42,254.02,254.42,9800.0,208.5999,208.8626,208.5342,208.8626,9800.0
2013-06-27 14:20:00,254.43,254.65,254.18,254.41,4000.0,208.8708,209.0514,208.6656,208.8544,4000.0
2013-06-27 14:30:00,254.43,254.65,254.07,254.07,8600.0,208.8708,209.0514,208.5753,208.5753,8600.0
2013-06-27 14:40:00,254.06,254.33,253.86,253.96,12200.0,208.567,208.7887,208.4029,208.485,12200.0
2013-06-27 14:50:00,253.97,254.11,253.77,253.97,7900.0,208.4932,208.6081,208.329,208.4932,7900.0
2013-06-27 15:00:00,253.94,254.39,253.76,254.04,11700.0,208.4685,208.838,208.3208,208.5506,11700.0
2013-06-27 15:10:00,253.95,254.51,253.95,254.06,6300.0,208.4767,208.9365,208.4767,208.567,6300.0
2013-06-27 15:20:00,254.01,254.25,253.88,254.11,12700.0,208.526,208.723,208.4193,208.6081,12700.0
2013-06-27 15:30:00,254.04,254.16,253.87,254.08,10000.0,208.5506,208.6491,208.4111,208.5835,10000.0
2013-06-27 15:40:00,254.02,254.57,253.88,254.51,13500.0,208.5342,208.9857,208.4193,208.9365,13500.0
2013-06-27 15:50:00,254.48,254.75,254.3,254.64,25000.0,208.9118,209.1335,208.7641,209.0432,25000.0
2013-06-28 09:30:00,254.05,254.87,252.98,254.48,5400.0,208.5588,209.232,207.6804,208.9118,5400.0
2013-06-28 09:40:00,254.08,254.08,252.72,252.72,1800.0,208.5835,208.5835,207.467,207.467,1800.0
2013-06-28 09:50:00,253.11,253.11,251.11,251.55,9400.0,207.7872,207.7872,206.1453,206.5065,9400.0
2013-06-28 10:00:00,251.55,251.63,250.61,250.93,10000.0,206.5065,206.5722,205.7348,205.9975,10000.0
2013-06-28 10:10:00,250.93,251.72,250.85,251.35,3600.0,205.9975,206.6461,205.9318,206.3423,3600.0
2013-06-28 10:20:00,251.69,251.88,251.32,251.88,7400.0,206.6214,206.7774,206.3177,206.7774,7400.0
2013-06-28 10:30:00,251.87,253.46,251.87,253.29,7400.0,206.7692,208.0745,206.7692,207.9349,7400.0
2013-06-28 10:40:00,253.14,253.14,252.36,252.36,3600.0,207.8118,207.8118,207.1715,207.1715,3600.0
2013-06-28 10:50:00,252.52,253.21,252.52,252.99,2500.0,207.3028,207.8692,207.3028,207.6886,2500.0
2013-06-28 11:00:00,252.98,253.67,252.81,253.67,4700.0,207.6804,208.2469,207.5409,208.2469,4700.0
2013-06-28 11:10:00,253.88,254.05,253.58,253.8,3600.0,208.4193,208.5588,208.173,208.3536,3600.0
2013-06-28 11:20:00,253.57,253.57,252.95,252.95,2800.0,208.1648,208.1648,207.6558,207.6558,2800.0
2013-06-28 11:30:00,253.06,253.24,252.78,252.78,6000.0,207.7461,207.8939,207.5162,207.5162,6000.0
2013-06-28 11:40:00,252.75,253.22,252.46,253.0,6800.0,207.4916,207.8775,207.2535,207.6969,6800.0
2013-06-28 11:50:00,252.98,252.98,252.61,252.61,1900.0,207.6804,207.6804,207.3767,207.3767,1900.0
2013-06-28 12:00:00,252.6,252.6,252.2,252.25,3600.0,207.3685,207.3685,207.0401,207.0811,3600.0
2013-06-28 12:10:00,252.0,252.33,251.81,251.94,3100.0,206.8759,207.1468,206.7199,206.8267,3100.0
2013-06-28 12:20:00,251.94,252.18,251.79,252.18,4600.0,206.8267,207.0237,206.7035,207.0237,4600.0
2013-06-28 12:30:00,252.18,252.18,251.89,252.01,4600.0,207.0237,207.0237,206.7856,206.8841,4600.0
2013-06-28 12:40:00,252.02,252.23,251.99,252.19,3100.0,206.8923,207.0647,206.8677,207.0319,3100.0
2013-06-28 12:50:00,252.16,252.64,252.08,252.47,6900.0,207.0073,207.4013,206.9416,207.2618,6900.0
2013-06-28 13:00:00,252.38,252.82,252.27,252.8,6000.0,207.1879,207.5491,207.0976,207.5327,6000.0
2013-06-28 13:10:00,252.94,253.14,252.84,252.84,1900.0,207.6476,207.8118,207.5655,207.5655,1900.0
2013-06-28 13:20:00,252.84,253.23,252.83,253.09,4800.0,207.5655,207.8857,207.5573,207.7707,4800.0
2013-06-28 13:30:00,253.12,253.12,253.02,253.1,800.0,207.7954,207.7954,207.7133,207.7789,800.0
2013-06-28 13:40:00,253.21,253.24,253.05,253.05,2700.0,207.8692,207.8939,207.7379,207.7379,2700.0
2013-06-28 13:50:00,253.24,254.06,253.22,254.06,1600.0,207.8939,208.567,207.8775,208.567,1600.0
2013-06-28 14:00:00,253.94,254.47,253.94,254.3,4300.0,208.4685,208.9036,208.4685,208.7641,4300.0
2013-06-28 14:10:00,254.46,254.5,253.97,254.02,1900.0,208.8954,208.9283,208.4932,208.5342,1900.0
2013-06-28 14:20:00,254.03,254.4,253.98,254.26,14400.0,208.5424,208.8462,208.5014,208.7312,14400.0
2013-06-28 14:30:00,254.33,254.33,253.9,253.9,6300.0,208.7887,208.7887,208.4357,208.4357,6300.0
2013-06-28 14:40:00,253.88,253.88,253.3,253.37,5900.0,208.4193,208.4193,207.9431,208.0006,5900.0
2013-06-28 14:50:00,253.35,253.41,253.03,253.12,4200.0,207.9842,208.0334,207.7215,207.7954,4200.0
2013-06-28 15:00:00,253.17,253.67,252.79,253.47,12300.0,207.8364,208.2469,207.5245,208.0827,12300.0
2013-06-28 15:10:00,253.53,253.99,253.49,253.97,9900.0,208.1319,208.5096,208.0991,208.4932,9900.0
2013-06-28 15:20:00,254.01,254.55,254.0,254.17,5700.0,208.526,208.9693,208.5178,208.6573,5700.0
2013-06-28 15:30:00,254.13,254.34,253.91,254.04,8000.0,208.6245,208.7969,208.4439,208.5506,8000.0
2013-06-28 15:40:00,254.08,254.39,253.63,253.63,8600.0,208.5835,208.838,208.214,208.214,8600.0
2013-06-28 15:50:00,253.59,253.66,252.28,252.29,41200.0,208.1812,208.2387,207.1058,207.114,41200.0
2013-07-01 09:30:00,253.47,255.08,252.41,253.62,5000.0,208.0827,209.4044,207.2125,208.2058,5000.0
2013-07-01 09:40:00,253.57,254.14,253.36,253.76,3400.0,208.1648,208.6327,207.9924,208.3208,3400.0
2013-07-01 09:50:00,253.95,253.95,253.41,253.61,2300.0,208.4767,208.4767,208.0334,208.1976,2300.0
2013-07-01 10:00:00,253.78,255.13,253.78,254.96,7000.0,208.3372,209.4454,208.3372,209.3059,7000.0
2013-07-01 10:10:00,255.23,255.42,254.84,254.97,6000.0,209.5275,209.6835,209.2074,209.3141,6000.0
2013-07-01 10:20:00,254.96,255.18,254.45,254.45,7500.0,209.3059,209.4865,208.8872,208.8872,7500.0
2013-07-01 10:30:00,254.46,255.04,254.45,254.55,5400.0,208.8954,209.3716,208.8872,208.9693,5400.0
2013-07-01 10:40:00,254.48,254.84,254.37,254.81,5700.0,208.9118,209.2074,208.8215,209.1827,5700.0
2013-07-01 10:50:00,254.81,254.98,254.66,254.66,4600.0,209.1827,209.3223,209.0596,209.0596,4600.0
2013-07-01 11:00:00,254.86,255.25,254.83,255.07,4400.0,209.2238,209.544,209.1992,209.3962,4400.0
2013-07-01 11:10:00,255.04,255.55,254.97,255.41,6600.0,209.3716,209.7902,209.3141,209.6753,6600.0
2013-07-01 11:20:00,255.52,255.64,255.47,255.51,2900.0,209.7656,209.8641,209.7246,209.7574,2900.0
2013-07-01 11:30:00,255.52,255.75,255.29,255.29,2100.0,209.7656,209.9544,209.5768,209.5768,2100.0
2013-07-01 11:40:00,255.14,256.08,255.13,256.0,5600.0,209.4537,210.2253,209.4454,210.1597,5600.0
2013-07-01 11:50:00,255.89,256.42,255.83,256.12,10800.0,210.0694,210.5045,210.0201,210.2582,10800.0
2013-07-01 12:00:00,256.22,256.55,256.11,256.53,4900.0,210.3403,210.6112,210.25,210.5948,4900.0
2013-07-01 12:10:00,256.53,256.8,256.34,256.34,6100.0,210.5948,210.8164,210.4388,210.4388,6100.0
2013-07-01 12:20:00,256.34,256.36,255.85,256.04,6000.0,210.4388,210.4552,210.0365,210.1925,6000.0
2013-07-01 12:30:00,256.05,256.24,255.99,256.0,1600.0,210.2007,210.3567,210.1515,210.1597,1600.0
2013-07-01 12:40:00,256.08,256.21,255.91,256.04,3900.0,210.2253,210.3321,210.0858,210.1925,3900.0
2013-07-01 12:50:00,255.99,256.16,255.53,255.53,7400.0,210.1515,210.291,209.7738,209.7738,7400.0
2013-07-01 13:00:00,255.72,255.72,255.43,255.44,2700.0,209.9298,209.9298,209.6917,209.6999,2700.0
2013-07-01 13:10:00,255.64,255.71,255.28,255.45,2300.0,209.8641,209.9216,209.5686,209.7081,2300.0
2013-07-01 13:20:00,255.32,255.44,255.14,255.15,2300.0,209.6014,209.6999,209.4537,209.4619,2300.0
2013-07-01 13:30:00,255.14,255.58,255.14,255.57,5200.0,209.4537,209.8149,209.4537,209.8067,5200.0
2013-07-01 13:40:00,255.6,255.62,255.17,255.29,4800.0,209.8313,209.8477,209.4783,209.5768,4800.0
2013-07-01 13:50:00,255.26,255.27,254.89,254.9,3300.0,209.5522,209.5604,209.2484,209.2566,3300.0
2013-07-01 14:00:00,254.78,255.25,254.78,255.25,3200.0,209.1581,209.544,209.1581,209.544,3200.0
2013-07-01 14:10:00,255.24,255.47,254.85,254.92,2100.0,209.5357,209.7246,209.2156,209.273,2100.0
2013-07-01 14:20:00,254.82,254.96,254.59,254.96,3400.0,209.191,209.3059,209.0021,209.3059,3400.0
2013-07-01 14:30:00,254.95,255.17,254.87,255.05,2000.0,209.2977,209.4783,209.232,209.3798,2000.0
2013-07-01 14:40:00,255.14,255.19,255.06,255.12,1300.0,209.4537,209.4947,209.388,209.4372,1300.0
2013-07-01 14:50:00,254.99,255.34,254.99,255.16,6300.0,209.3305,209.6178,209.3305,209.4701,6300.0
2013-07-01 15:00:00,255.17,255.6,255.17,255.47,7300.0,209.4783,209.8313,209.4783,209.7246,7300.0
2013-07-01 15:10:00,255.43,255.57,255.25,255.26,3800.0,209.6917,209.8067,209.544,209.5522,3800.0
2013-07-01 15:20:00,255.17,255.26,254.72,254.72,5400.0,209.4783,209.5522,209.1089,209.1089,5400.0
2013-07-01 15:30:00,254.79,255.14,254.3,254.3,15500.0,209.1663,209.4537,208.7641,208.7641,15500.0
2013-07-01 15:40:00,254.3,254.89,254.14,254.72,13800.0,208.7641,209.2484,208.6327,209.1089,13800.0
2013-07-01 15:50:00,254.67,254.93,254.49,254.52,21200.0,209.0678,209.2813,208.92,208.9447,21200.0
2013-07-02 09:30:00,254.53,255.75,254.53,255.07,4700.0,208.9529,209.9544,208.9529,209.3962,4700.0
2013-07-02 09:40:00,255.17,255.65,254.57,255.46,3000.0,209.4783,209.8723,208.9857,209.7164,3000.0
2013-07-02 09:50:00,255.52,255.94,255.15,255.3,4600.0,209.7656,210.1104,209.4619,209.585,4600.0
2013-07-02 10:00:00,254.71,255.17,254.49,254.82,3600.0,209.1007,209.4783,208.92,209.191,3600.0
2013-07-02 10:10:00,254.99,254.99,254.54,254.54,1900.0,209.3305,209.3305,208.9611,208.9611,1900.0
2013-07-02 10:20:00,254.74,255.06,254.53,254.53,7500.0,209.1253,209.388,208.9529,208.9529,7500.0
2013-07-02 10:30:00,254.55,254.63,253.67,254.43,41900.0,208.9693,209.035,208.2469,208.8708,41900.0
2013-07-02 10:40:00,254.43,255.33,254.4,254.88,9900.0,208.8708,209.6096,208.8462,209.2402,9900.0
2013-07-02 10:50:00,254.89,255.08,254.76,255.04,5100.0,209.2484,209.4044,209.1417,209.3716,5100.0
2013-07-02 11:00:00,255.21,255.21,254.5,254.83,4000.0,209.5111,209.5111,208.9283,209.1992,4000.0
2013-07-02 11:10:00,254.82,255.12,254.58,254.95,6500.0,209.191,209.4372,208.9939,209.2977,6500.0
2013-07-02 11:20:00,254.89,254.96,254.56,254.64,4500.0,209.2484,209.3059,208.9775,209.0432,4500.0
2013-07-02 11:30:00,254.74,255.19,254.44,255.0,10800.0,209.1253,209.4947,208.879,209.3387,10800.0
2013-07-02 11:40:00,254.91,255.13,254.73,254.74,4600.0,209.2648,209.4454,209.1171,209.1253,4600.0
2013-07-02 11:50:00,254.75,255.11,254.65,255.0,2400.0,209.1335,209.429,209.0514,209.3387,2400.0
2013-07-02 12:00:00,255.14,255.16,254.98,254.98,1400.0,209.4537,209.4701,209.3223,209.3223,1400.0
2013-07-02 12:10:00,254.72,254.84,254.47,254.58,3200.0,209.1089,209.2074,208.9036,208.9939,3200.0
2013-07-02 12:20:00,255.03,255.08,254.81,255.02,1800.0,209.3634,209.4044,209.1827,209.3551,1800.0
2013-07-02 12:30:00,255.03,255.32,254.94,255.3,15700.0,209.3634,209.6014,209.2895,209.585,15700.0
2013-07-02 12:40:00,255.25,255.26,255.04,255.13,1400.0,209.544,209.5522,209.3716,209.4454,1400.0
2013-07-02 12:50:00,255.14,255.66,255.14,255.66,1600.0,209.4537,209.8805,209.4537,209.8805,1600.0
2013-07-02 13:00:00,255.44,255.72,255.31,255.47,1500.0,209.6999,209.9298,209.5932,209.7246,1500.0
2013-07-02 13:10:00,255.57,255.57,255.23,255.23,3700.0,209.8067,209.8067,209.5275,209.5275,3700.0
2013-07-02 13:20:00,255.35,255.35,254.96,254.96,2700.0,209.6261,209.6261,209.3059,209.3059,2700.0
2013-07-02 13:30:00,254.99,255.13,254.39,254.64,4600.0,209.3305,209.4454,208.838,209.0432,4600.0
2013-07-02 13:40:00,254.53,254.65,254.35,254.53,3200.0,208.9529,209.0514,208.8051,208.9529,3200.0
2013-07-02 13:50:00,254.58,254.88,254.46,254.87,7300.0,208.9939,209.2402,208.8954,209.232,7300.0
2013-07-02 14:00:00,254.67,254.98,254.48,254.67,7900.0,209.0678,209.3223,208.9118,209.0678,7900.0
2013-07-02 14:10:00,254.63,254.66,253.9,254.11,4900.0,209.035,209.0596,208.4357,208.6081,4900.0
2013-07-02 14:20:00,254.11,254.13,253.16,253.72,10100.0,208.6081,208.6245,207.8282,208.2879,10100.0
2013-07-02 14:30:00,253.66,254.25,253.63,253.74,3700.0,208.2387,208.723,208.214,208.3043,3700.0
2013-07-02 14:40:00,253.62,253.92,253.38,253.56,5700.0,208.2058,208.4521,208.0088,208.1566,5700.0
2013-07-02 14:50:00,253.49,253.76,253.41,253.45,4800.0,208.0991,208.3208,208.0334,208.0663,4800.0
2013-07-02 15:00:00,253.35,253.53,252.95,253.33,6200.0,207.9842,208.1319,207.6558,207.9678,6200.0
2013-07-02 15:10:00,253.41,253.67,253.3,253.39,4600.0,208.0334,208.2469,207.9431,208.017,4600.0
2013-07-02 15:20:00,253.4,253.4,252.61,252.89,6400.0,208.0252,208.0252,207.3767,207.6065,6400.0
2013-07-02 15:30:00,252.89,253.06,252.53,252.96,9500.0,207.6065,207.7461,207.311,207.664,9500.0
2013-07-02 15:40:00,253.04,253.69,252.91,253.29,16400.0,207.7297,208.2633,207.623,207.9349,16400.0
2013-07-02 15:50:00,253.33,253.94,253.33,253.75,30300.0,207.9678,208.4685,207.9678,208.3126,30300.0
2013-07-03 09:30:00,252.02,253.82,251.86,253.61,4500.0,206.8923,208.37,206.761,208.1976,4500.0
2013-07-03 09:40:00,253.76,254.06,252.2,252.2,2700.0,208.3208,208.567,207.0401,207.0401,2700.0
2013-07-03 09:50:00,252.48,253.06,252.27,252.5,4400.0,207.27,207.7461,207.0976,207.2864,4400.0
2013-07-03 10:00:00,252.2,252.31,250.97,252.01,5800.0,207.0401,207.1304,206.0304,206.8841,5800.0
2013-07-03 10:10:00,251.96,252.14,251.32,252.03,4000.0,206.8431,206.9908,206.3177,206.9005,4000.0
2013-07-03 10:20:00,252.04,252.17,251.48,251.87,2600.0,206.9088,207.0155,206.449,206.7692,2600.0
2013-07-03 10:30:00,251.92,252.62,251.79,251.94,4100.0,206.8102,207.3849,206.7035,206.8267,4100.0
2013-07-03 10:40:00,252.06,252.4,251.89,251.95,3100.0,206.9252,207.2043,206.7856,206.8349,3100.0
2013-07-03 10:50:00,252.01,252.3,251.91,252.11,3400.0,206.8841,207.1222,206.802,206.9662,3400.0
2013-07-03 11:00:00,252.09,252.83,252.01,252.48,5300.0,206.9498,207.5573,206.8841,207.27,5300.0
2013-07-03 11:10:00,252.62,253.39,252.61,253.27,4700.0,207.3849,208.017,207.3767,207.9185,4700.0
2013-07-03 11:20:00,253.29,253.99,253.29,253.99,2300.0,207.9349,208.5096,207.9349,208.5096,2300.0
2013-07-03 11:30:00,253.86,254.26,253.85,254.12,5900.0,208.4029,208.7312,208.3946,208.6163,5900.0
2013-07-03 11:40:00,254.16,254.32,253.89,254.02,4500.0,208.6491,208.7805,208.4275,208.5342,4500.0
2013-07-03 11:50:00,254.09,255.19,254.09,255.19,2300.0,208.5917,209.4947,208.5917,209.4947,2300.0
2013-07-03 12:00:00,255.05,255.36,254.85,254.95,18800.0,209.3798,209.6343,209.2156,209.2977,18800.0
2013-07-03 12:10:00,255.0,255.18,254.81,255.13,22200.0,209.3387,209.4865,209.1827,209.4454,22200.0
2013-07-03 12:20:00,255.3,255.39,254.85,255.1,4700.0,209.585,209.6589,209.2156,209.4208,4700.0
2013-07-03 12:30:00,254.87,254.87,254.49,254.51,2900.0,209.232,209.232,208.92,208.9365,2900.0
2013-07-03 12:40:00,254.53,254.81,254.13,254.75,4300.0,208.9529,209.1827,208.6245,209.1335,4300.0
2013-07-03 12:50:00,254.74,255.0,254.34,254.83,15000.0,209.1253,209.3387,208.7969,209.1992,15000.0
2013-07-05 09:30:00,257.62,257.9,256.71,257.82,3200.0,211.4896,211.7194,210.7425,211.6538,3200.0
2013-07-05 09:40:00,256.49,256.98,255.6,256.66,2500.0,210.5619,210.9642,209.8313,210.7015,2500.0
2013-07-05 09:50:00,256.72,256.76,255.61,255.61,2700.0,210.7507,210.7836,209.8395,209.8395,2700.0
2013-07-05 10:00:00,255.61,255.7,254.39,255.18,10200.0,209.8395,209.9134,208.838,209.4865,10200.0
2013-07-05 10:10:00,254.45,254.5,253.9,254.24,11300.0,208.8872,208.9283,208.4357,208.7148,11300.0
2013-07-05 10:20:00,254.13,254.21,253.43,253.86,2900.0,208.6245,208.6902,208.0499,208.4029,2900.0
2013-07-05 10:30:00,254.0,254.95,254.0,254.57,2900.0,208.5178,209.2977,208.5178,208.9857,2900.0
2013-07-05 10:40:00,254.29,255.32,254.29,255.2,1900.0,208.7559,209.6014,208.7559,209.5029,1900.0
2013-07-05 10:50:00,255.08,255.89,255.08,255.89,1900.0,209.4044,210.0694,209.4044,210.0694,1900.0
2013-07-05 11:00:00,256.28,256.42,255.48,255.67,2800.0,210.3895,210.5045,209.7328,209.8888,2800.0
2013-07-05 11:10:00,255.77,255.86,255.55,255.86,2200.0,209.9708,210.0447,209.7902,210.0447,2200.0
2013-07-05 11:20:00,255.87,256.04,255.45,255.45,2600.0,210.0529,210.1925,209.7081,209.7081,2600.0
2013-07-05 11:30:00,255.23,255.99,255.16,255.99,2000.0,209.5275,210.1515,209.4701,210.1515,2000.0
2013-07-05 11:40:00,256.09,256.14,255.97,256.14,400.0,210.2335,210.2746,210.135,210.2746,400.0
2013-07-05 11:50:00,256.15,256.45,255.98,256.45,3400.0,210.2828,210.5291,210.1432,210.5291,3400.0
2013-07-05 12:00:00,256.69,256.69,256.5,256.5,3000.0,210.7261,210.7261,210.5701,210.5701,3000.0
2013-07-05 12:10:00,256.49,256.79,256.49,256.73,1900.0,210.5619,210.8082,210.5619,210.7589,1900.0
2013-07-05 12:20:00,256.72,256.74,256.28,256.28,3400.0,210.7507,210.7672,210.3895,210.3895,3400.0
2013-07-05 12:30:00,256.07,256.46,256.07,256.29,3000.0,210.2171,210.5373,210.2171,210.3977,3000.0
2013-07-05 12:40:00,256.46,256.72,256.33,256.61,900.0,210.5373,210.7507,210.4306,210.6604,900.0
2013-07-05 12:50:00,256.64,256.77,256.6,256.67,2000.0,210.6851,210.7918,210.6522,210.7097,2000.0
2013-07-05 13:00:00,256.48,256.75,256.48,256.75,2200.0,210.5537,210.7754,210.5537,210.7754,2200.0
2013-07-05 13:10:00,256.9,257.14,256.84,256.98,3600.0,210.8985,211.0955,210.8492,210.9642,3600.0
2013-07-05 13:20:00,257.03,257.16,257.01,257.09,1200.0,211.0052,211.1119,210.9888,211.0545,1200.0
2013-07-05 13:30:00,257.29,257.4,256.84,256.94,2400.0,211.2187,211.309,210.8492,210.9313,2400.0
2013-07-05 13:40:00,256.72,256.85,256.34,256.65,2400.0,210.7507,210.8575,210.4388,210.6933,2400.0
2013-07-05 13:50:00,256.67,256.77,256.53,256.77,1100.0,210.7097,210.7918,210.5948,210.7918,1100.0
2013-07-05 14:00:00,256.99,257.12,256.59,256.62,3500.0,210.9724,211.0791,210.644,210.6686,3500.0
2013-07-05 14:10:00,256.7,257.1,256.68,256.88,1500.0,210.7343,211.0627,210.7179,210.8821,1500.0
2013-07-05 14:20:00,256.81,257.01,256.8,256.99,3000.0,210.8246,210.9888,210.8164,210.9724,3000.0
2013-07-05 14:30:00,256.91,257.03,256.86,256.97,2700.0,210.9067,211.0052,210.8657,210.956,2700.0
2013-07-05 14:40:00,256.96,256.98,256.48,256.67,6100.0,210.9478,210.9642,210.5537,210.7097,6100.0
2013-07-05 14:50:00,256.71,256.89,256.52,256.75,4000.0,210.7425,210.8903,210.5865,210.7754,4000.0
2013-07-05 15:00:00,256.88,256.88,256.55,256.6,3400.0,210.8821,210.8821,210.6112,210.6522,3400.0
2013-07-05 15:10:00,256.6,256.9,256.38,256.38,14400.0,210.6522,210.8985,210.4716,210.4716,14400.0
2013-07-05 15:20:00,256.28,256.32,255.99,256.16,3400.0,210.3895,210.4224,210.1515,210.291,3400.0
2013-07-05 15:30:00,256.36,256.79,256.25,256.25,6300.0,210.4552,210.8082,210.3649,210.3649,6300.0
2013-07-05 15:40:00,256.23,256.87,256.1,256.14,18500.0,210.3485,210.8739,210.2418,210.2746,18500.0
2013-07-05 15:50:00,256.14,256.27,256.06,256.1,59500.0,210.2746,210.3813,210.2089,210.2418,59500.0
2013-07-08 09:30:00,256.12,257.99,256.12,257.77,13200.0,210.2582,211.7933,210.2582,211.6127,13200.0
2013-07-08 09:40:00,257.59,257.73,256.77,257.18,9200.0,211.4649,211.5799,210.7918,211.1284,9200.0
2013-07-08 09:50:00,257.1,257.35,256.47,257.27,8700.0,211.0627,211.2679,210.5455,211.2022,8700.0
2013-07-08 10:00:00,257.12,257.98,256.93,257.98,10000.0,211.0791,211.7851,210.9231,211.7851,10000.0
2013-07-08 10:10:00,257.99,258.01,257.19,257.32,74800.0,211.7933,211.8097,211.1366,211.2433,74800.0
2013-07-08 10:20:00,257.69,257.69,257.14,257.42,4700.0,211.547,211.547,211.0955,211.3254,4700.0
2013-07-08 10:30:00,257.5,257.7,256.37,256.37,17400.0,211.3911,211.5553,210.4634,210.4634,17400.0
2013-07-08 10:40:00,256.38,256.83,255.87,255.87,9700.0,210.4716,210.841,210.0529,210.0529,9700.0
2013-07-08 10:50:00,256.01,256.01,255.25,255.75,7100.0,210.1679,210.1679,209.544,209.9544,7100.0
2013-07-08 11:00:00,255.74,256.41,255.72,255.78,11600.0,209.9462,210.4962,209.9298,209.9791,11600.0
2013-07-08 11:10:00,255.91,256.12,255.45,255.63,7600.0,210.0858,210.2582,209.7081,209.8559,7600.0
2013-07-08 11:20:00,255.61,255.84,255.61,255.79,1500.0,209.8395,210.0283,209.8395,209.9873,1500.0
2013-07-08 11:30:00,255.85,255.91,255.6,255.63,7600.0,210.0365,210.0858,209.8313,209.8559,7600.0
2013-07-08 11:40:00,255.63,255.69,254.82,255.23,12200.0,209.8559,209.9052,209.191,209.5275,12200.0
2013-07-08 11:50:00,255.23,255.47,254.88,255.13,5900.0,209.5275,209.7246,209.2402,209.4454,5900.0
2013-07-08 12:00:00,255.24,255.71,255.2,255.26,5700.0,209.5357,209.9216,209.5029,209.5522,5700.0
2013-07-08 12:10:00,255.35,255.61,254.97,255.42,8600.0,209.6261,209.8395,209.3141,209.6835,8600.0
2013-07-08 12:20:00,255.46,255.57,254.94,254.94,10200.0,209.7164,209.8067,209.2895,209.2895,10200.0
2013-07-08 12:30:00,254.97,255.63,254.94,255.63,7100.0,209.3141,209.8559,209.2895,209.8559,7100.0
2013-07-08 12:40:00,255.8,255.8,255.08,255.09,4600.0,209.9955,209.9955,209.4044,209.4126,4600.0
2013-07-08 12:50:00,255.2,255.65,255.14,255.52,3900.0,209.5029,209.8723,209.4537,209.7656,3900.0
2013-07-08 13:00:00,255.59,255.7,255.44,255.49,7900.0,209.8231,209.9134,209.6999,209.741,7900.0
2013-07-08 13:10:00,255.44,255.82,255.19,255.4,7500.0,209.6999,210.0119,209.4947,209.6671,7500.0
2013-07-08 13:20:00,255.4,255.54,255.03,255.48,4600.0,209.6671,209.782,209.3634,209.7328,4600.0
2013-07-08 13:30:00,255.53,255.88,255.34,255.34,8100.0,209.7738,210.0611,209.6178,209.6178,8100.0
2013-07-08 13:40:00,255.4,256.02,255.39,255.95,2900.0,209.6671,210.1761,209.6589,210.1186,2900.0
2013-07-08 13:50:00,256.0,256.11,255.83,255.94,3900.0,210.1597,210.25,210.0201,210.1104,3900.0
2013-07-08 14:00:00,255.95,256.11,255.67,255.67,7100.0,210.1186,210.25,209.8888,209.8888,7100.0
2013-07-08 14:10:00,255.71,255.71,255.34,255.52,6300.0,209.9216,209.9216,209.6178,209.7656,6300.0
2013-07-08 14:20:00,255.58,255.81,255.08,255.29,9600.0,209.8149,210.0037,209.4044,209.5768,9600.0
2013-07-08 14:30:00,255.36,256.09,255.36,255.93,9300.0,209.6343,210.2335,209.6343,210.1022,9300.0
2013-07-08 14:40:00,255.89,256.08,255.84,255.97,6300.0,210.0694,210.2253,210.0283,210.135,6300.0
2013-07-08 14:50:00,255.93,256.15,255.93,256.13,12400.0,210.1022,210.2828,210.1022,210.2664,12400.0
2013-07-08 15:00:00,256.12,256.12,255.75,255.84,9500.0,210.2582,210.2582,209.9544,210.0283,9500.0
2013-07-08 15:10:00,255.96,255.98,255.44,255.44,14400.0,210.1268,210.1432,209.6999,209.6999,14400.0
2013-07-08 15:20:00,255.49,255.55,255.18,255.18,13300.0,209.741,209.7902,209.4865,209.4865,13300.0
2013-07-08 15:30:00,255.1,255.61,254.89,255.41,17600.0,209.4208,209.8395,209.2484,209.6753,17600.0
2013-07-08 15:40:00,255.38,255.67,255.18,255.63,30000.0,209.6507,209.8888,209.4865,209.8559,30000.0
2013-07-08 15:50:00,255.65,255.99,255.4,255.9,49400.0,209.8723,210.1515,209.6671,210.0776,49400.0
2013-07-09 09:30:00,257.04,259.62,256.85,258.07,8900.0,211.0134,213.1314,210.8575,211.859,8900.0
2013-07-09 09:40:00,258.28,259.4,258.01,258.9,6700.0,212.0314,212.9508,211.8097,212.5404,6700.0
2013-07-09 09:50:00,258.85,259.48,258.22,258.4,4900.0,212.4993,213.0165,211.9821,212.1299,4900.0
2013-07-09 10:00:00,258.51,259.21,258.48,259.08,10900.0,212.2202,212.7949,212.1956,212.6881,10900.0
2013-07-09 10:10:00,258.96,259.76,258.48,259.52,10900.0,212.5896,213.2464,212.1956,213.0494,10900.0
2013-07-09 10:20:00,259.65,260.41,259.46,259.99,18600.0,213.1561,213.78,213.0001,213.4352,18600.0
2013-07-09 10:30:00,259.5,260.04,259.5,260.03,12600.0,213.0329,213.4762,213.0329,213.468,12600.0
2013-07-09 10:40:00,260.17,260.36,259.79,260.11,4000.0,213.583,213.7389,213.271,213.5337,4000.0
2013-07-09 10:50:00,260.31,260.92,260.31,260.92,9100.0,213.6979,214.1987,213.6979,214.1987,9100.0
2013-07-09 11:00:00,260.79,261.24,260.53,261.24,10700.0,214.0919,214.4614,213.8785,214.4614,10700.0
2013-07-09 11:10:00,261.25,262.22,261.15,262.22,17000.0,214.4696,215.2659,214.3875,215.2659,17000.0
2013-07-09 11:20:00,262.17,262.24,261.36,261.96,6900.0,215.2248,215.2823,214.5599,215.0524,6900.0
2013-07-09 11:30:00,261.98,262.09,261.66,261.71,2300.0,215.0689,215.1592,214.8062,214.8472,2300.0
2013-07-09 11:40:00,261.6,261.9,261.6,261.85,2800.0,214.7569,215.0032,214.7569,214.9621,2800.0
2013-07-09 11:50:00,261.81,261.81,261.49,261.57,4500.0,214.9293,214.9293,214.6666,214.7323,4500.0
2013-07-09 12:00:00,261.57,261.92,261.47,261.92,5200.0,214.7323,215.0196,214.6502,215.0196,5200.0
2013-07-09 12:10:00,261.95,262.3,261.75,262.12,5100.0,215.0442,215.3316,214.88,215.1838,5100.0
2013-07-09 12:20:00,262.17,262.22,261.96,261.96,1200.0,215.2248,215.2659,215.0524,215.0524,1200.0
2013-07-09 12:30:00,262.04,262.04,261.62,261.79,2700.0,215.1181,215.1181,214.7733,214.9129,2700.0
2013-07-09 12:40:00,261.97,262.34,261.97,262.22,2700.0,215.0606,215.3644,215.0606,215.2659,2700.0
2013-07-09 12:50:00,262.27,262.42,262.1,262.17,1700.0,215.3069,215.4301,215.1674,215.2248,1700.0
2013-07-09 13:00:00,262.19,262.7,262.19,262.38,6000.0,215.2413,215.6599,215.2413,215.3972,6000.0
2013-07-09 13:10:00,262.39,263.12,262.28,262.83,10600.0,215.4054,216.0047,215.3151,215.7667,10600.0
2013-07-09 13:20:00,262.79,262.87,262.65,262.67,2500.0,215.7338,215.7995,215.6189,215.6353,2500.0
2013-07-09 13:30:00,262.65,263.08,262.48,262.79,7200.0,215.6189,215.9719,215.4793,215.7338,7200.0
2013-07-09 13:40:00,262.88,263.2,262.7,263.05,3300.0,215.8077,216.0704,215.6599,215.9473,3300.0
2013-07-09 13:50:00,263.14,263.49,263.14,263.25,3200.0,216.0211,216.3085,216.0211,216.1114,3200.0
2013-07-09 14:00:00,263.25,263.72,262.96,263.72,4700.0,216.1114,216.4973,215.8734,216.4973,4700.0
2013-07-09 14:10:00,263.74,264.11,263.44,263.96,13900.0,216.5137,216.8175,216.2674,216.6943,13900.0
2013-07-09 14:20:00,263.96,264.31,263.41,263.44,21800.0,216.6943,216.9816,216.2428,216.2674,21800.0
2013-07-09 14:30:00,263.37,263.37,262.57,262.65,5400.0,216.21,216.21,215.5532,215.6189,5400.0
2013-07-09 14:40:00,262.58,262.74,262.51,262.58,5600.0,215.5614,215.6928,215.504,215.5614,5600.0
2013-07-09 14:50:00,262.47,262.78,262.33,262.76,3600.0,215.4711,215.7256,215.3562,215.7092,3600.0
2013-07-09 15:00:00,262.66,263.01,262.66,262.88,13000.0,215.6271,215.9144,215.6271,215.8077,13000.0
2013-07-09 15:10:00,262.83,262.88,262.06,262.1,15400.0,215.7667,215.8077,215.1345,215.1674,15400.0
2013-07-09 15:20:00,262.23,262.33,261.7,261.76,9300.0,215.2741,215.3562,214.839,214.8883,9300.0
2013-07-09 15:30:00,261.81,261.9,261.63,261.82,5600.0,214.9293,215.0032,214.7815,214.9375,5600.0
2013-07-09 15:40:00,261.8,261.87,261.42,261.43,15400.0,214.9211,214.9786,214.6091,214.6173,15400.0
2013-07-09 15:50:00,261.42,261.88,260.91,261.77,31800.0,214.6091,214.9868,214.1905,214.8965,31800.0
2013-07-10 09:30:00,261.19,261.77,260.9,261.67,9900.0,214.4203,214.8965,214.1822,214.8144,9900.0
2013-07-10 09:40:00,261.5,261.76,260.25,260.89,9800.0,214.6748,214.8883,213.6486,214.174,9800.0
2013-07-10 09:50:00,260.9,261.75,260.9,261.58,7800.0,214.1822,214.88,214.1822,214.7405,7800.0
2013-07-10 10:00:00,261.33,261.42,260.54,261.03,8700.0,214.5352,214.6091,213.8867,214.289,8700.0
2013-07-10 10:10:00,261.26,261.26,259.75,259.75,10400.0,214.4778,214.4778,213.2382,213.2382,10400.0
2013-07-10 10:20:00,259.98,260.54,259.55,259.56,14200.0,213.427,213.8867,213.074,213.0822,14200.0
2013-07-10 10:30:00,259.55,260.02,259.55,260.0,16000.0,213.074,213.4598,213.074,213.4434,16000.0
2013-07-10 10:40:00,260.22,260.43,260.07,260.43,5700.0,213.624,213.7964,213.5009,213.7964,5700.0
2013-07-10 10:50:00,260.51,260.51,260.01,260.08,8000.0,213.8621,213.8621,213.4516,213.5091,8000.0
2013-07-10 11:00:00,260.15,260.33,259.89,259.89,6300.0,213.5665,213.7143,213.3531,213.3531,6300.0
2013-07-10 11:10:00,260.0,260.45,260.0,260.45,7600.0,213.4434,213.8128,213.4434,213.8128,7600.0
2013-07-10 11:20:00,260.52,260.72,260.25,260.25,6500.0,213.8703,214.0345,213.6486,213.6486,6500.0
2013-07-10 11:30:00,260.37,260.75,260.37,260.75,2400.0,213.7472,214.0591,213.7472,214.0591,2400.0
2013-07-10 11:40:00,260.59,260.88,260.27,260.38,5400.0,213.9278,214.1658,213.6651,213.7554,5400.0
2013-07-10 11:50:00,260.49,260.69,260.47,260.47,1100.0,213.8457,214.0099,213.8292,213.8292,1100.0
2013-07-10 12:00:00,260.57,260.57,260.04,260.04,4500.0,213.9113,213.9113,213.4762,213.4762,4500.0
2013-07-10 12:10:00,260.21,260.21,259.99,260.16,1300.0,213.6158,213.6158,213.4352,213.5748,1300.0
2013-07-10 12:20:00,260.0,260.06,259.8,259.81,2600.0,213.4434,213.4927,213.2792,213.2874,2600.0
2013-07-10 12:30:00,259.98,260.11,259.84,260.11,1600.0,213.427,213.5337,213.3121,213.5337,1600.0
2013-07-10 12:40:00,260.11,260.11,259.91,260.04,2600.0,213.5337,213.5337,213.3695,213.4762,2600.0
2013-07-10 12:50:00,260.04,260.2,260.04,260.05,1200.0,213.4762,213.6076,213.4762,213.4845,1200.0
2013-07-10 13:00:00,260.1,260.1,259.79,259.85,5900.0,213.5255,213.5255,213.271,213.3203,5900.0
2013-07-10 13:10:00,259.92,260.0,259.85,259.87,1700.0,213.3777,213.4434,213.3203,213.3367,1700.0
2013-07-10 13:20:00,260.06,260.12,259.79,259.83,2800.0,213.4927,213.5419,213.271,213.3038,2800.0
2013-07-10 13:30:00,259.93,260.14,259.81,260.14,1200.0,213.3859,213.5583,213.2874,213.5583,1200.0
2013-07-10 13:40:00,260.15,260.16,259.97,260.12,1800.0,213.5665,213.5748,213.4188,213.5419,1800.0
2013-07-10 13:50:00,260.03,260.33,259.99,260.31,2400.0,213.468,213.7143,213.4352,213.6979,2400.0
2013-07-10 14:00:00,260.47,261.2,260.19,260.45,14300.0,213.8292,214.4285,213.5994,213.8128,14300.0
2013-07-10 14:10:00,260.88,261.3,260.72,260.94,3400.0,214.1658,214.5106,214.0345,214.2151,3400.0
2013-07-10 14:20:00,261.09,261.09,260.28,260.39,6300.0,214.3382,214.3382,213.6733,213.7636,6300.0
2013-07-10 14:30:00,260.53,260.63,260.06,260.09,5000.0,213.8785,213.9606,213.4927,213.5173,5000.0
2013-07-10 14:40:00,260.34,260.55,260.03,260.04,9900.0,213.7225,213.8949,213.468,213.4762,9900.0
2013-07-10 14:50:00,260.03,260.49,259.85,260.43,6400.0,213.468,213.8457,213.3203,213.7964,6400.0
2013-07-10 15:00:00,260.59,260.65,260.1,260.23,3800.0,213.9278,213.977,213.5255,213.6322,3800.0
2013-07-10 15:10:00,260.26,260.49,260.17,260.2,5500.0,213.6568,213.8457,213.583,213.6076,5500.0
2013-07-10 15:20:00,260.4,260.92,260.32,260.61,8000.0,213.7718,214.1987,213.7061,213.9442,8000.0
2013-07-10 15:30:00,260.6,261.23,260.58,261.23,10200.0,213.936,214.4532,213.9195,214.4532,10200.0
2013-07-10 15:40:00,261.12,261.88,260.98,261.71,19400.0,214.3629,214.9868,214.2479,214.8472,19400.0
2013-07-10 15:50:00,261.71,261.84,261.36,261.58,28300.0,214.8472,214.9539,214.5599,214.7405,28300.0
2013-07-11 09:30:00,265.0,265.0,263.08,263.92,7300.0,217.5481,217.5481,215.9719,216.6615,7300.0
2013-07-11 09:40:00,263.92,264.38,263.68,263.87,9500.0,216.6615,217.0391,216.4644,216.6204,9500.0
2013-07-11 09:50:00,263.69,264.71,263.59,263.69,12400.0,216.4727,217.31,216.3906,216.4727,12400.0
2013-07-11 10:00:00,263.89,263.95,263.58,263.62,3100.0,216.6368,216.6861,216.3824,216.4152,3100.0
2013-07-11 10:10:00,263.66,264.38,263.55,263.74,4300.0,216.448,217.0391,216.3577,216.5137,4300.0
2013-07-11 10:20:00,263.76,264.28,263.57,264.16,4300.0,216.5301,216.957,216.3741,216.8585,4300.0
2013-07-11 10:30:00,264.01,264.36,263.53,263.54,5400.0,216.7354,217.0227,216.3413,216.3495,5400.0
2013-07-11 10:40:00,263.6,263.69,263.34,263.58,4000.0,216.3988,216.4727,216.1853,216.3824,4000.0
2013-07-11 10:50:00,263.55,264.13,263.55,263.92,7300.0,216.3577,216.8339,216.3577,216.6615,7300.0
2013-07-11 11:00:00,264.06,264.7,264.06,264.7,2400.0,216.7764,217.3018,216.7764,217.3018,2400.0
2013-07-11 11:10:00,264.71,265.33,264.71,265.09,3900.0,217.31,217.819,217.31,217.622,3900.0
2013-07-11 11:20:00,265.28,265.47,265.11,265.28,4000.0,217.7779,217.9339,217.6384,217.7779,4000.0
2013-07-11 11:30:00,265.23,265.59,264.77,265.59,6600.0,217.7369,218.0324,217.3593,218.0324,6600.0
2013-07-11 11:40:00,265.69,265.87,265.21,265.26,4400.0,218.1145,218.2623,217.7205,217.7615,4400.0
2013-07-11 11:50:00,265.33,265.33,264.89,265.09,3100.0,217.819,217.819,217.4578,217.622,3100.0
2013-07-11 12:00:00,265.09,265.15,264.78,264.87,3700.0,217.622,217.6712,217.3675,217.4414,3700.0
2013-07-11 12:10:00,264.96,265.25,264.9,265.25,2100.0,217.5152,217.7533,217.466,217.7533,2100.0
2013-07-11 12:20:00,265.3,265.39,265.19,265.21,2100.0,217.7944,217.8683,217.7041,217.7205,2100.0
2013-07-11 12:30:00,265.26,265.48,264.93,265.28,4400.0,217.7615,217.9421,217.4906,217.7779,4400.0
2013-07-11 12:40:00,265.1,265.45,265.1,265.15,3100.0,217.6302,217.9175,217.6302,217.6712,3100.0
2013-07-11 12:50:00,265.08,265.08,264.59,264.59,1800.0,217.6138,217.6138,217.2115,217.2115,1800.0
2013-07-11 13:00:00,264.61,264.96,264.61,264.82,2100.0,217.2279,217.5152,217.2279,217.4003,2100.0
2013-07-11 13:10:00,264.93,264.94,264.7,264.79,2000.0,217.4906,217.4988,217.3018,217.3757,2000.0
2013-07-11 13:20:00,264.62,264.89,264.62,264.67,2800.0,217.2361,217.4578,217.2361,217.2772,2800.0
2013-07-11 13:30:00,264.67,264.67,264.35,264.42,2900.0,217.2772,217.2772,217.0145,217.0719,2900.0
2013-07-11 13:40:00,264.47,264.92,264.47,264.76,9600.0,217.113,217.4824,217.113,217.3511,9600.0
2013-07-11 13:50:00,264.93,265.36,264.93,265.24,3200.0,217.4906,217.8436,217.4906,217.7451,3200.0
2013-07-11 14:00:00,265.24,265.71,265.11,265.71,3900.0,217.7451,218.131,217.6384,218.131,3900.0
2013-07-11 14:10:00,265.79,265.88,265.41,265.41,3200.0,218.1966,218.2705,217.8847,217.8847,3200.0
2013-07-11 14:20:00,265.55,265.94,265.5,265.58,5900.0,217.9996,218.3198,217.9586,218.0242,5900.0
2013-07-11 14:30:00,265.59,265.74,264.72,264.84,10800.0,218.0324,218.1556,217.3182,217.4167,10800.0
2013-07-11 14:40:00,264.94,265.31,264.75,264.84,9600.0,217.4988,217.8026,217.3429,217.4167,9600.0
2013-07-11 14:50:00,264.86,264.89,264.25,264.61,10600.0,217.4332,217.4578,216.9324,217.2279,10600.0
2013-07-11 15:00:00,264.84,264.84,264.2,264.28,12600.0,217.4167,217.4167,216.8913,216.957,12600.0
2013-07-11 15:10:00,264.21,264.35,263.9,264.05,9900.0,216.8995,217.0145,216.6451,216.7682,9900.0
2013-07-11 15:20:00,264.0,264.41,264.0,264.29,9700.0,216.7271,217.0637,216.7271,216.9652,9700.0
2013-07-11 15:30:00,264.24,264.38,264.02,264.3,8700.0,216.9242,217.0391,216.7436,216.9734,8700.0
2013-07-11 15:40:00,264.38,264.66,263.9,264.21,20600.0,217.0391,217.269,216.6451,216.8995,20600.0
2013-07-11 15:50:00,264.28,264.7,264.15,264.46,31700.0,216.957,217.3018,216.8503,217.1048,31700.0
2013-07-12 09:30:00,264.21,264.77,264.04,264.35,4800.0,216.8995,217.3593,216.76,217.0145,4800.0
2013-07-12 09:40:00,264.39,264.73,263.7,263.93,4300.0,217.0473,217.3264,216.4809,216.6697,4300.0
2013-07-12 09:50:00,264.5,264.77,264.16,264.47,1300.0,217.1376,217.3593,216.8585,217.113,1300.0
2013-07-12 10:00:00,264.34,264.34,263.92,264.22,3800.0,217.0063,217.0063,216.6615,216.9078,3800.0
2013-07-12 10:10:00,264.11,264.93,263.88,264.8,3000.0,216.8175,217.4906,216.6286,217.3839,3000.0
2013-07-12 10:20:00,264.96,265.54,264.96,265.51,1100.0,217.5152,217.9914,217.5152,217.9668,1100.0
2013-07-12 10:30:00,265.71,265.83,265.59,265.83,1500.0,218.131,218.2295,218.0324,218.2295,1500.0
2013-07-12 10:40:00,265.83,266.3,265.83,265.92,2900.0,218.2295,218.6153,218.2295,218.3033,2900.0
2013-07-12 10:50:00,265.87,266.32,265.77,266.05,4100.0,218.2623,218.6317,218.1802,218.4101,4100.0
2013-07-12 11:00:00,266.01,266.01,265.67,265.68,1500.0,218.3772,218.3772,218.0981,218.1063,1500.0
2013-07-12 11:10:00,265.75,265.92,265.43,265.51,4100.0,218.1638,218.3033,217.9011,217.9668,4100.0
2013-07-12 11:20:00,265.52,265.9,265.17,265.17,2900.0,217.975,218.2869,217.6876,217.6876,2900.0
2013-07-12 11:30:00,265.16,265.55,265.16,265.38,3400.0,217.6794,217.9996,217.6794,217.86,3400.0
2013-07-12 11:40:00,265.53,265.58,265.13,265.33,600.0,217.9832,218.0242,217.6548,217.819,600.0
2013-07-12 11:50:00,265.48,265.61,265.18,265.53,3000.0,217.9421,218.0489,217.6959,217.9832,3000.0
2013-07-12 12:00:00,265.55,265.55,265.33,265.33,2000.0,217.9996,217.9996,217.819,217.819,2000.0
2013-07-12 12:10:00,265.27,265.51,265.27,265.28,1900.0,217.7697,217.9668,217.7697,217.7779,1900.0
2013-07-12 12:20:00,265.28,265.3,265.14,265.27,1600.0,217.7779,217.7944,217.663,217.7697,1600.0
2013-07-12 12:30:00,265.25,265.25,264.98,265.24,2000.0,217.7533,217.7533,217.5317,217.7451,2000.0
2013-07-12 12:40:00,265.36,265.55,265.16,265.28,1700.0,217.8436,217.9996,217.6794,217.7779,1700.0
2013-07-12 12:50:00,265.27,265.28,265.02,265.06,1000.0,217.7697,217.7779,217.5645,217.5973,1000.0
2013-07-12 13:00:00,264.89,265.2,264.77,264.83,3600.0,217.4578,217.7123,217.3593,217.4085,3600.0
2013-07-12 13:10:00,264.66,264.96,264.66,264.94,900.0,217.269,217.5152,217.269,217.4988,900.0
2013-07-12 13:20:00,265.17,265.45,265.08,265.45,2100.0,217.6876,217.9175,217.6138,217.9175,2100.0
2013-07-12 13:30:00,265.26,265.53,265.01,265.53,900.0,217.7615,217.9832,217.5563,217.9832,900.0
2013-07-12 13:40:00,265.55,265.66,265.3,265.61,2200.0,217.9996,218.0899,217.7944,218.0489,2200.0
2013-07-12 13:50:00,265.94,266.28,265.76,265.92,6800.0,218.3198,218.5989,218.172,218.3033,6800.0
2013-07-12 14:00:00,265.9,265.98,264.75,264.76,15500.0,218.2869,218.3526,217.3429,217.3511,15500.0
2013-07-12 14:10:00,264.75,264.75,264.66,264.73,1000.0,217.3429,217.3429,217.269,217.3264,1000.0
2013-07-12 14:20:00,264.59,265.37,264.57,264.99,7900.0,217.2115,217.8518,217.1951,217.5399,7900.0
2013-07-12 14:30:00,264.83,264.96,264.41,264.61,3700.0,217.4085,217.5152,217.0637,217.2279,3700.0
2013-07-12 14:40:00,264.61,264.65,264.39,264.39,3100.0,217.2279,217.2608,217.0473,217.0473,3100.0
2013-07-12 14:50:00,264.48,264.65,264.36,264.57,1300.0,217.1212,217.2608,217.0227,217.1951,1300.0
2013-07-12 15:00:00,264.68,265.19,264.62,265.19,5900.0,217.2854,217.7041,217.2361,217.7041,5900.0
2013-07-12 15:10:00,265.13,265.41,264.96,265.05,5600.0,217.6548,217.8847,217.5152,217.5891,5600.0
2013-07-12 15:20:00,265.24,265.43,264.93,264.96,4100.0,217.7451,217.9011,217.4906,217.5152,4100.0
2013-07-12 15:30:00,264.94,265.04,264.52,264.85,6900.0,217.4988,217.5809,217.154,217.4249,6900.0
2013-07-12 15:40:00,264.95,265.54,264.72,264.98,15500.0,217.507,217.9914,217.3182,217.5317,15500.0
2013-07-12 15:50:00,265.1,265.44,264.91,265.14,31800.0,217.6302,217.9093,217.4742,217.663,31800.0
2013-07-15 09:30:00,266.58,267.29,265.88,267.0,9300.0,218.8452,219.428,218.2705,219.19,9300.0
2013-07-15 09:40:00,266.81,266.81,264.13,264.99,11900.0,219.034,219.034,216.8339,217.5399,11900.0
2013-07-15 09:50:00,265.27,265.28,264.88,264.91,7300.0,217.7697,217.7779,217.4496,217.4742,7300.0
2013-07-15 10:00:00,264.78,265.29,264.71,265.22,5100.0,217.3675,217.7862,217.31,217.7287,5100.0
2013-07-15 10:10:00,265.36,265.36,264.47,264.62,3500.0,217.8436,217.8436,217.113,217.2361,3500.0
2013-07-15 10:20:00,264.62,264.7,264.23,264.23,2400.0,217.2361,217.3018,216.916,216.916,2400.0
2013-07-15 10:30:00,264.22,264.38,263.68,264.38,8300.0,216.9078,217.0391,216.4644,217.0391,8300.0
2013-07-15 10:40:00,264.54,264.54,263.73,263.73,5700.0,217.1705,217.1705,216.5055,216.5055,5700.0
2013-07-15 10:50:00,263.61,263.82,263.61,263.64,4200.0,216.407,216.5794,216.407,216.4316,4200.0
2013-07-15 11:00:00,263.65,264.77,263.63,264.6,12800.0,216.4398,217.3593,216.4234,217.2197,12800.0
2013-07-15 11:10:00,264.68,264.68,263.82,263.89,2600.0,217.2854,217.2854,216.5794,216.6368,2600.0
2013-07-15 11:20:00,263.81,264.44,263.81,264.44,3500.0,216.5712,217.0884,216.5712,217.0884,3500.0
2013-07-15 11:30:00,264.53,264.71,264.32,264.6,3400.0,217.1622,217.31,216.9898,217.2197,3400.0
2013-07-15 11:40:00,264.62,264.63,264.23,264.39,3000.0,217.2361,217.2443,216.916,217.0473,3000.0
2013-07-15 11:50:00,264.34,264.51,264.2,264.51,3600.0,217.0063,217.1458,216.8913,217.1458,3600.0
2013-07-15 12:00:00,264.49,264.49,264.19,264.3,1300.0,217.1294,217.1294,216.8831,216.9734,1300.0
2013-07-15 12:10:00,264.18,264.63,264.01,264.63,8500.0,216.8749,217.2443,216.7354,217.2443,8500.0
2013-07-15 12:20:00,264.73,265.12,264.56,264.96,2900.0,217.3264,217.6466,217.1869,217.5152,2900.0
2013-07-15 12:30:00,265.0,265.0,264.89,265.0,3500.0,217.5481,217.5481,217.4578,217.5481,3500.0
2013-07-15 12:40:00,265.0,265.0,264.75,264.93,4200.0,217.5481,217.5481,217.3429,217.4906,4200.0
2013-07-15 12:50:00,264.93,264.97,264.22,264.22,3900.0,217.4906,217.5235,216.9078,216.9078,3900.0
2013-07-15 13:00:00,264.14,264.15,263.95,264.0,1900.0,216.8421,216.8503,216.6861,216.7271,1900.0
2013-07-15 13:10:00,264.15,264.39,263.97,264.38,4200.0,216.8503,217.0473,216.7025,217.0391,4200.0
2013-07-15 13:20:00,264.38,264.86,264.38,264.82,3700.0,217.0391,217.4332,217.0391,217.4003,3700.0
2013-07-15 13:30:00,264.87,264.94,264.76,264.81,11100.0,217.4414,217.4988,217.3511,217.3921,11100.0
2013-07-15 13:40:00,264.84,264.94,264.6,264.6,6400.0,217.4167,217.4988,217.2197,217.2197,6400.0
2013-07-15 13:50:00,264.71,264.78,264.56,264.74,4500.0,217.31,217.3675,217.1869,217.3346,4500.0
2013-07-15 14:00:00,264.69,264.82,264.5,264.5,5200.0,217.2936,217.4003,217.1376,217.1376,5200.0
2013-07-15 14:10:00,264.57,264.83,264.41,264.83,3500.0,217.1951,217.4085,217.0637,217.4085,3500.0
2013-07-15 14:20:00,264.84,265.0,264.72,264.96,3300.0,217.4167,217.5481,217.3182,217.5152,3300.0
2013-07-15 14:30:00,264.98,264.98,264.77,264.89,3300.0,217.5317,217.5317,217.3593,217.4578,3300.0
2013-07-15 14:40:00,264.9,265.0,264.67,264.81,7200.0,217.466,217.5481,217.2772,217.3921,7200.0
2013-07-15 14:50:00,264.82,265.04,264.81,265.0,7500.0,217.4003,217.5809,217.3921,217.5481,7500.0
2013-07-15 15:00:00,265.0,265.0,264.88,265.0,14000.0,217.5481,217.5481,217.4496,217.5481,14000.0
2013-07-15 15:10:00,265.0,265.01,264.81,264.85,4800.0,217.5481,217.5563,217.3921,217.4249,4800.0
2013-07-15 15:20:00,264.94,265.0,264.62,264.74,10100.0,217.4988,217.5481,217.2361,217.3346,10100.0
2013-07-15 15:30:00,264.67,265.0,264.67,265.0,11600.0,217.2772,217.5481,217.2772,217.5481,11600.0
2013-07-15 15:40:00,264.94,265.0,264.82,264.94,14100.0,217.4988,217.5481,217.4003,217.4988,14100.0
2013-07-15 15:50:00,264.98,264.98,264.48,264.8,17900.0,217.5317,217.5317,217.1212,217.3839,17900.0
2013-07-16 09:30:00,265.0,266.16,264.01,264.06,5800.0,217.5481,218.5004,216.7354,216.7764,5800.0
2013-07-16 09:40:00,263.68,264.29,263.47,263.89,5200.0,216.4644,216.9652,216.2921,216.6368,5200.0
2013-07-16 09:50:00,264.25,264.91,263.94,263.94,10900.0,216.9324,217.4742,216.6779,216.6779,10900.0
2013-07-16 10:00:00,263.93,265.52,263.93,265.05,9000.0,216.6697,217.975,216.6697,217.5891,9000.0
2013-07-16 10:10:00,265.12,265.18,264.83,264.96,6900.0,217.6466,217.6959,217.4085,217.5152,6900.0
2013-07-16 10:20:00,264.96,265.06,264.46,264.52,5500.0,217.5152,217.5973,217.1048,217.154,5500.0
2013-07-16 10:30:00,264.37,264.92,264.37,264.71,6400.0,217.0309,217.4824,217.0309,217.31,6400.0
2013-07-16 10:40:00,264.7,265.28,264.7,265.25,5000.0,217.3018,217.7779,217.3018,217.7533,5000.0
2013-07-16 10:50:00,265.19,265.45,264.85,265.02,5300.0,217.7041,217.9175,217.4249,217.5645,5300.0
2013-07-16 11:00:00,264.88,265.0,264.49,264.75,5100.0,217.4496,217.5481,217.1294,217.3429,5100.0
2013-07-16 11:10:00,264.5,264.7,263.96,264.3,6200.0,217.1376,217.3018,216.6943,216.9734,6200.0
2013-07-16 11:20:00,264.22,264.22,263.25,263.51,2600.0,216.9078,216.9078,216.1114,216.3249,2600.0
2013-07-16 11:30:00,263.41,263.51,262.37,263.02,8400.0,216.2428,216.3249,215.389,215.9226,8400.0
2013-07-16 11:40:00,262.84,263.0,262.37,262.53,8800.0,215.7749,215.9062,215.389,215.5204,8800.0
2013-07-16 11:50:00,262.43,262.67,261.7,261.7,8200.0,215.4383,215.6353,214.839,214.839,8200.0
2013-07-16 12:00:00,262.0,262.4,261.96,262.01,7500.0,215.0853,215.4137,215.0524,215.0935,7500.0
2013-07-16 12:10:00,262.07,262.86,261.92,262.86,2200.0,215.1427,215.7913,215.0196,215.7913,2200.0
2013-07-16 12:20:00,262.66,262.98,262.43,262.65,3200.0,215.6271,215.8898,215.4383,215.6189,3200.0
2013-07-16 12:30:00,262.78,263.48,262.78,263.42,7300.0,215.7256,216.3003,215.7256,216.251,7300.0
2013-07-16 12:40:00,263.2,263.2,262.35,262.67,3300.0,216.0704,216.0704,215.3726,215.6353,3300.0
2013-07-16 12:50:00,262.66,262.8,262.56,262.72,1600.0,215.6271,215.742,215.545,215.6764,1600.0
2013-07-16 13:00:00,262.57,262.82,262.38,262.57,4200.0,215.5532,215.7584,215.3972,215.5532,4200.0
2013-07-16 13:10:00,262.38,262.38,262.0,262.12,2300.0,215.3972,215.3972,215.0853,215.1838,2300.0
2013-07-16 13:20:00,262.35,262.47,261.88,261.88,2500.0,215.3726,215.4711,214.9868,214.9868,2500.0
2013-07-16 13:30:00,261.85,262.19,261.5,262.19,3000.0,214.9621,215.2413,214.6748,215.2413,3000.0
2013-07-16 13:40:00,262.23,263.04,262.21,263.02,5000.0,215.2741,215.9391,215.2577,215.9226,5000.0
2013-07-16 13:50:00,263.0,263.0,262.11,262.51,4200.0,215.9062,215.9062,215.1756,215.504,4200.0
2013-07-16 14:00:00,262.74,262.96,262.55,262.69,2800.0,215.6928,215.8734,215.5368,215.6517,2800.0
2013-07-16 14:10:00,262.62,262.68,262.09,262.09,2100.0,215.5943,215.6435,215.1592,215.1592,2100.0
2013-07-16 14:20:00,262.1,262.12,261.98,262.12,2600.0,215.1674,215.1838,215.0689,215.1838,2600.0
2013-07-16 14:30:00,262.18,262.4,262.06,262.2,5300.0,215.233,215.4137,215.1345,215.2495,5300.0
2013-07-16 14:40:00,262.2,262.87,262.2,262.77,5800.0,215.2495,215.7995,215.2495,215.7174,5800.0
2013-07-16 14:50:00,262.73,262.85,262.45,262.47,2700.0,215.6846,215.7831,215.4547,215.4711,2700.0
2013-07-16 15:00:00,262.36,262.59,262.23,262.44,4700.0,215.3808,215.5696,215.2741,215.4465,4700.0
2013-07-16 15:10:00,262.4,262.87,262.25,262.68,11400.0,215.4137,215.7995,215.2905,215.6435,11400.0
2013-07-16 15:20:00,262.72,262.82,262.3,262.51,9200.0,215.6764,215.7584,215.3316,215.504,9200.0
2013-07-16 15:30:00,262.58,263.03,262.43,263.03,11100.0,215.5614,215.9308,215.4383,215.9308,11100.0
2013-07-16 15:40:00,262.81,263.39,262.5,263.04,20000.0,215.7502,216.2264,215.4957,215.9391,20000.0
2013-07-16 15:50:00,263.08,263.08,262.5,262.68,17200.0,215.9719,215.9719,215.4957,215.6435,17200.0
2013-07-17 09:30:00,259.57,260.75,257.04,259.22,28700.0,213.0904,214.0591,211.0134,212.8031,28700.0
2013-07-17 09:40:00,259.19,259.4,257.73,258.62,34000.0,212.7784,212.9508,211.5799,212.3105,34000.0
2013-07-17 09:50:00,258.64,258.67,256.86,257.78,27700.0,212.3269,212.3516,210.8657,211.6209,27700.0
2013-07-17 10:00:00,257.73,258.6,257.14,258.07,14500.0,211.5799,212.2941,211.0955,211.859,14500.0
2013-07-17 10:10:00,258.42,262.61,258.05,262.16,50900.0,212.1463,215.586,211.8426,215.2166,50900.0
2013-07-17 10:20:00,261.95,263.06,261.37,262.09,15300.0,215.0442,215.9555,214.5681,215.1592,15300.0
2013-07-17 10:30:00,262.09,262.48,261.18,261.85,9000.0,215.1592,215.4793,214.4121,214.9621,9000.0
2013-07-17 10:40:00,261.64,261.78,260.25,260.41,7300.0,214.7897,214.9047,213.6486,213.78,7300.0
2013-07-17 10:50:00,260.4,263.54,260.4,262.9,8800.0,213.7718,216.3495,213.7718,215.8241,8800.0
2013-07-17 11:00:00,262.9,264.34,262.9,263.82,9800.0,215.8241,217.0063,215.8241,216.5794,9800.0
2013-07-17 11:10:00,263.88,264.19,263.33,263.53,9500.0,216.6286,216.8831,216.1771,216.3413,9500.0
2013-07-17 11:20:00,263.32,264.11,263.32,263.91,5900.0,216.1689,216.8175,216.1689,216.6533,5900.0
2013-07-17 11:30:00,263.65,263.71,261.32,262.0,9200.0,216.4398,216.4891,214.527,215.0853,9200.0
2013-07-17 11:40:00,262.16,262.16,261.38,261.54,2500.0,215.2166,215.2166,214.5763,214.7076,2500.0
2013-07-17 11:50:00,261.37,261.49,259.46,261.42,13700.0,214.5681,214.6666,213.0001,214.6091,13700.0
2013-07-17 12:00:00,261.19,262.35,261.14,261.98,6900.0,214.4203,215.3726,214.3793,215.0689,6900.0
2013-07-17 12:10:00,262.32,263.46,262.13,263.46,7100.0,215.348,216.2838,215.192,216.2838,7100.0
2013-07-17 12:20:00,263.51,264.27,263.19,263.81,11400.0,216.3249,216.9488,216.0622,216.5712,11400.0
2013-07-17 12:30:00,264.03,264.03,262.77,262.77,4600.0,216.7518,216.7518,215.7174,215.7174,4600.0
2013-07-17 12:40:00,262.93,263.18,262.92,263.06,4100.0,215.8487,216.054,215.8405,215.9555,4100.0
2013-07-17 12:50:00,263.15,263.16,262.73,262.96,1500.0,216.0294,216.0376,215.6846,215.8734,1500.0
2013-07-17 13:00:00,262.98,262.99,261.98,262.05,3800.0,215.8898,215.898,215.0689,215.1263,3800.0
2013-07-17 13:10:00,262.0,262.0,260.98,261.32,7500.0,215.0853,215.0853,214.2479,214.527,7500.0
2013-07-17 13:20:00,261.36,261.89,261.34,261.51,5800.0,214.5599,214.995,214.5435,214.683,5800.0
2013-07-17 13:30:00,262.05,262.14,260.78,261.03,7800.0,215.1263,215.2002,214.0837,214.289,7800.0
2013-07-17 13:40:00,260.77,261.13,259.85,260.65,21400.0,214.0755,214.3711,213.3203,213.977,21400.0
2013-07-17 13:50:00,260.7,260.91,259.9,260.1,8900.0,214.0181,214.1905,213.3613,213.5255,8900.0
2013-07-17 14:00:00,260.24,261.38,260.24,260.91,6700.0,213.6404,214.5763,213.6404,214.1905,6700.0
2013-07-17 14:10:00,261.19,261.53,260.93,261.34,2700.0,214.4203,214.6994,214.2069,214.5435,2700.0
2013-07-17 14:20:00,261.44,262.13,261.4,261.92,4600.0,214.6256,215.192,214.5927,215.0196,4600.0
2013-07-17 14:30:00,261.92,261.92,260.57,261.64,5100.0,215.0196,215.0196,213.9113,214.7897,5100.0
2013-07-17 14:40:00,261.39,261.62,260.74,260.82,3300.0,214.5845,214.7733,214.0509,214.1166,3300.0
2013-07-17 14:50:00,260.94,260.94,260.11,260.5,8700.0,214.2151,214.2151,213.5337,213.8539,8700.0
2013-07-17 15:00:00,260.62,261.73,260.52,261.73,16800.0,213.9524,214.8636,213.8703,214.8636,16800.0
2013-07-17 15:10:00,261.66,262.37,261.61,262.08,9700.0,214.8062,215.389,214.7651,215.151,9700.0
2013-07-17 15:20:00,262.43,262.43,261.28,262.35,4300.0,215.4383,215.4383,214.4942,215.3726,4300.0
2013-07-17 15:30:00,262.28,262.28,261.54,261.99,11500.0,215.3151,215.3151,214.7076,215.0771,11500.0
2013-07-17 15:40:00,261.71,262.27,261.54,261.97,17100.0,214.8472,215.3069,214.7076,215.0606,17100.0
2013-07-17 15:50:00,262.08,262.9,262.03,262.59,18700.0,215.151,215.8241,215.1099,215.5696,18700.0
2013-07-18 09:30:00,262.65,265.27,260.31,260.6,9800.0,215.6189,217.7697,213.6979,213.936,9800.0
2013-07-18 09:40:00,260.6,261.33,260.04,261.33,21000.0,213.936,214.5352,213.4762,214.5352,21000.0
2013-07-18 09:50:00,261.22,262.05,261.0,261.27,26600.0,214.4449,215.1263,214.2643,214.486,26600.0
2013-07-18 10:00:00,261.28,261.85,261.05,261.72,12700.0,214.4942,214.9621,214.3054,214.8554,12700.0
2013-07-18 10:10:00,261.9,262.02,261.48,261.97,6700.0,215.0032,215.1017,214.6584,215.0606,6700.0
2013-07-18 10:20:00,262.27,263.23,261.95,263.23,12300.0,215.3069,216.095,215.0442,216.095,12300.0
2013-07-18 10:30:00,263.43,263.63,263.04,263.22,11400.0,216.2592,216.4234,215.9391,216.0868,11400.0
2013-07-18 10:40:00,263.24,263.52,263.15,263.19,2500.0,216.1032,216.3331,216.0294,216.0622,2500.0
2013-07-18 10:50:00,263.2,263.58,263.08,263.32,3900.0,216.0704,216.3824,215.9719,216.1689,3900.0
2013-07-18 11:00:00,263.41,263.78,263.4,263.68,9000.0,216.2428,216.5465,216.2346,216.4644,9000.0
2013-07-18 11:10:00,263.68,264.51,263.62,264.51,10200.0,216.4644,217.1458,216.4152,217.1458,10200.0
2013-07-18 11:20:00,264.5,264.7,263.94,264.22,3200.0,217.1376,217.3018,216.6779,216.9078,3200.0
2013-07-18 11:30:00,264.58,264.63,263.6,263.63,5700.0,217.2033,217.2443,216.3988,216.4234,5700.0
2013-07-18 11:40:00,263.55,264.15,263.21,263.21,3900.0,216.3577,216.8503,216.0786,216.0786,3900.0
2013-07-18 11:50:00,263.4,263.86,263.2,263.2,5900.0,216.2346,216.6122,216.0704,216.0704,5900.0
2013-07-18 12:00:00,263.14,263.3,262.35,262.78,4200.0,216.0211,216.1525,215.3726,215.7256,4200.0
2013-07-18 12:10:00,262.2,262.92,262.09,262.79,6700.0,215.2495,215.8405,215.1592,215.7338,6700.0
2013-07-18 12:20:00,262.91,262.91,262.15,262.68,41400.0,215.8323,215.8323,215.2084,215.6435,41400.0
2013-07-18 12:30:00,262.58,262.68,262.3,262.49,22900.0,215.5614,215.6435,215.3316,215.4875,22900.0
2013-07-18 12:40:00,262.68,262.72,261.83,262.55,4900.0,215.6435,215.6764,214.9457,215.5368,4900.0
2013-07-18 12:50:00,262.38,263.07,262.38,263.04,4500.0,215.3972,215.9637,215.3972,215.9391,4500.0
2013-07-18 13:00:00,262.99,263.33,262.95,263.14,4000.0,215.898,216.1771,215.8652,216.0211,4000.0
2013-07-18 13:10:00,263.14,263.46,262.82,262.82,4200.0,216.0211,216.2838,215.7584,215.7584,4200.0
2013-07-18 13:20:00,262.65,262.82,262.53,262.74,3000.0,215.6189,215.7584,215.5204,215.6928,3000.0
2013-07-18 13:30:00,262.71,262.8,262.53,262.53,2800.0,215.6681,215.742,215.5204,215.5204,2800.0
2013-07-18 13:40:00,262.76,262.77,262.52,262.77,1700.0,215.7092,215.7174,215.5122,215.7174,1700.0
2013-07-18 13:50:00,262.73,263.41,262.26,263.41,4500.0,215.6846,216.2428,215.2987,216.2428,4500.0
2013-07-18 14:00:00,263.26,263.28,262.81,262.82,2500.0,216.1197,216.1361,215.7502,215.7584,2500.0
2013-07-18 14:10:00,262.84,263.19,262.77,262.87,6100.0,215.7749,216.0622,215.7174,215.7995,6100.0
2013-07-18 14:20:00,262.88,263.38,262.82,263.25,7700.0,215.8077,216.2182,215.7584,216.1114,7700.0
2013-07-18 14:30:00,263.39,263.39,262.9,262.9,4400.0,216.2264,216.2264,215.8241,215.8241,4400.0
2013-07-18 14:40:00,262.99,263.33,262.64,262.9,12000.0,215.898,216.1771,215.6107,215.8241,12000.0
2013-07-18 14:50:00,263.02,263.23,262.81,263.01,4900.0,215.9226,216.095,215.7502,215.9144,4900.0
2013-07-18 15:00:00,262.98,263.07,262.44,262.5,6400.0,215.8898,215.9637,215.4465,215.4957,6400.0
2013-07-18 15:10:00,262.59,262.84,262.38,262.84,5100.0,215.5696,215.7749,215.3972,215.7749,5100.0
2013-07-18 15:20:00,262.92,262.92,262.2,262.82,9700.0,215.8405,215.8405,215.2495,215.7584,9700.0
2013-07-18 15:30:00,262.91,263.08,262.7,262.7,8100.0,215.8323,215.9719,215.6599,215.6599,8100.0
2013-07-18 15:40:00,262.68,263.03,262.58,263.0,9700.0,215.6435,215.9308,215.5614,215.9062,9700.0
2013-07-18 15:50:00,263.0,263.2,262.79,263.2,13900.0,215.9062,216.0704,215.7338,216.0704,13900.0
2013-07-19 09:30:00,263.64,264.21,263.11,263.5,38400.0,216.4316,216.8995,215.9965,216.3167,38400.0
2013-07-19 09:40:00,263.46,263.85,263.14,263.14,2800.0,216.2838,216.604,216.0211,216.0211,2800.0
2013-07-19 09:50:00,263.3,263.59,263.17,263.27,2300.0,216.1525,216.3906,216.0458,216.1279,2300.0
2013-07-19 10:00:00,263.27,263.5,263.0,263.0,2900.0,216.1279,216.3167,215.9062,215.9062,2900.0
2013-07-19 10:10:00,263.22,263.49,262.74,262.74,2100.0,216.0868,216.3085,215.6928,215.6928,2100.0
2013-07-19 10:20:00,262.68,263.01,262.12,262.35,5900.0,215.6435,215.9144,215.1838,215.3726,5900.0
2013-07-19 10:30:00,262.35,262.9,262.35,262.68,2600.0,215.3726,215.8241,215.3726,215.6435,2600.0
2013-07-19 10:40:00,262.56,262.56,262.11,262.36,3000.0,215.545,215.545,215.1756,215.3808,3000.0
2013-07-19 10:50:00,262.37,262.87,262.37,262.63,8800.0,215.389,215.7995,215.389,215.6025,8800.0
2013-07-19 11:00:00,262.51,262.67,262.19,262.49,5900.0,215.504,215.6353,215.2413,215.4875,5900.0
2013-07-19 11:10:00,262.7,262.7,262.4,262.51,2900.0,215.6599,215.6599,215.4137,215.504,2900.0
2013-07-19 11:20:00,262.43,262.64,262.4,262.52,2200.0,215.4383,215.6107,215.4137,215.5122,2200.0
2013-07-19 11:30:00,262.45,262.81,262.45,262.68,1800.0,215.4547,215.7502,215.4547,215.6435,1800.0
2013-07-19 11:40:00,262.69,262.8,262.5,262.5,2600.0,215.6517,215.742,215.4957,215.4957,2600.0
2013-07-19 11:50:00,262.58,262.72,262.5,262.6,3100.0,215.5614,215.6764,215.4957,215.5778,3100.0
2013-07-19 12:00:00,262.84,263.09,262.81,263.09,1400.0,215.7749,215.9801,215.7502,215.9801,1400.0
2013-07-19 12:10:00,262.92,262.92,262.48,262.48,5700.0,215.8405,215.8405,215.4793,215.4793,5700.0
2013-07-19 12:20:00,262.41,262.51,262.32,262.38,3600.0,215.4219,215.504,215.348,215.3972,3600.0
2013-07-19 12:30:00,262.34,262.34,262.01,262.01,1500.0,215.3644,215.3644,215.0935,215.0935,1500.0
2013-07-19 12:40:00,262.01,262.06,261.88,261.88,2600.0,215.0935,215.1345,214.9868,214.9868,2600.0
2013-07-19 12:50:00,261.97,262.13,261.92,261.92,1800.0,215.0606,215.192,215.0196,215.0196,1800.0
2013-07-19 13:00:00,262.0,262.0,261.91,261.98,900.0,215.0853,215.0853,215.0114,215.0689,900.0
2013-07-19 13:10:00,262.0,262.26,262.0,262.15,1500.0,215.0853,215.2987,215.0853,215.2084,1500.0
2013-07-19 13:20:00,262.22,262.35,262.09,262.09,2100.0,215.2659,215.3726,215.1592,215.1592,2100.0
2013-07-19 13:30:00,262.19,262.67,262.19,262.44,3100.0,215.2413,215.6353,215.2413,215.4465,3100.0
2013-07-19 13:40:00,262.12,262.37,262.06,262.15,3400.0,215.1838,215.389,215.1345,215.2084,3400.0
2013-07-19 13:50:00,261.98,262.21,261.98,262.05,1300.0,215.0689,215.2577,215.0689,215.1263,1300.0
2013-07-19 14:00:00,262.0,262.25,261.95,262.05,3400.0,215.0853,215.2905,215.0442,215.1263,3400.0
2013-07-19 14:10:00,262.24,262.84,262.16,262.74,4000.0,215.2823,215.7749,215.2166,215.6928,4000.0
2013-07-19 14:20:00,262.75,262.75,262.26,262.39,11400.0,215.701,215.701,215.2987,215.4054,11400.0
2013-07-19 14:30:00,262.37,262.88,262.35,262.71,13300.0,215.389,215.8077,215.3726,215.6681,13300.0
2013-07-19 14:40:00,262.76,262.88,262.51,262.88,15500.0,215.7092,215.8077,215.504,215.8077,15500.0
2013-07-19 14:50:00,262.95,263.09,262.69,262.69,4500.0,215.8652,215.9801,215.6517,215.6517,4500.0
2013-07-19 15:00:00,262.75,262.88,262.56,262.74,7300.0,215.701,215.8077,215.545,215.6928,7300.0
2013-07-19 15:10:00,262.73,263.3,262.67,263.17,30700.0,215.6846,216.1525,215.6353,216.0458,30700.0
2013-07-19 15:20:00,263.22,263.36,262.52,262.52,16100.0,216.0868,216.2018,215.5122,215.5122,16100.0
2013-07-19 15:30:00,262.61,262.69,262.4,262.51,4900.0,215.586,215.6517,215.4137,215.504,4900.0
2013-07-19 15:40:00,262.52,263.34,262.43,263.26,19200.0,215.5122,216.1853,215.4383,216.1197,19200.0
2013-07-19 15:50:00,263.3,263.32,262.38,262.57,46600.0,216.1525,216.1689,215.3972,215.5532,46600.0
2013-07-22 09:30:00,261.1,262.33,261.1,261.45,11800.0,214.3464,215.3562,214.3464,214.6338,11800.0
2013-07-22 09:40:00,262.1,262.15,261.52,261.73,4200.0,215.1674,215.2084,214.6912,214.8636,4200.0
2013-07-22 09:50:00,261.79,262.37,261.53,261.96,13500.0,214.9129,215.389,214.6994,215.0524,13500.0
2013-07-22 10:00:00,262.15,262.32,261.83,261.97,7000.0,215.2084,215.348,214.9457,215.0606,7000.0
2013-07-22 10:10:00,261.96,262.6,261.96,262.49,5400.0,215.0524,215.5778,215.0524,215.4875,5400.0
2013-07-22 10:20:00,262.67,262.67,261.96,261.96,2700.0,215.6353,215.6353,215.0524,215.0524,2700.0
2013-07-22 10:30:00,261.98,262.23,261.62,261.83,6300.0,215.0689,215.2741,214.7733,214.9457,6300.0
2013-07-22 10:40:00,261.98,262.31,261.86,262.29,4900.0,215.0689,215.3398,214.9703,215.3233,4900.0
2013-07-22 10:50:00,262.45,262.49,261.77,261.77,9200.0,215.4547,215.4875,214.8965,214.8965,9200.0
2013-07-22 11:00:00,262.0,262.82,262.0,262.56,5000.0,215.0853,215.7584,215.0853,215.545,5000.0
2013-07-22 11:10:00,262.58,262.59,262.58,262.59,200.0,215.5614,215.5696,215.5614,215.5696,200.0
2013-07-22 11:20:00,262.87,263.27,262.58,262.8,4700.0,215.7995,216.1279,215.5614,215.742,4700.0
2013-07-22 11:30:00,262.79,263.04,262.21,262.91,16100.0,215.7338,215.9391,215.2577,215.8323,16100.0
2013-07-22 11:40:00,263.05,263.08,262.3,262.3,2800.0,215.9473,215.9719,215.3316,215.3316,2800.0
2013-07-22 11:50:00,262.24,262.24,261.72,262.09,8300.0,215.2823,215.2823,214.8554,215.1592,8300.0
2013-07-22 12:00:00,262.29,262.49,261.93,262.19,5200.0,215.3233,215.4875,215.0278,215.2413,5200.0
2013-07-22 12:10:00,262.23,262.23,261.72,261.78,2500.0,215.2741,215.2741,214.8554,214.9047,2500.0
2013-07-22 12:20:00,261.79,261.81,261.39,261.55,2800.0,214.9129,214.9293,214.5845,214.7159,2800.0
2013-07-22 12:30:00,261.55,261.72,261.08,261.35,6400.0,214.7159,214.8554,214.33,214.5517,6400.0
2013-07-22 12:40:00,261.16,261.4,261.1,261.28,1900.0,214.3957,214.5927,214.3464,214.4942,1900.0
2013-07-22 12:50:00,261.32,261.54,261.2,261.44,1400.0,214.527,214.7076,214.4285,214.6256,1400.0
2013-07-22 13:00:00,261.44,261.74,261.22,261.22,8100.0,214.6256,214.8718,214.4449,214.4449,8100.0
2013-07-22 13:10:00,261.2,261.3,260.56,260.65,6200.0,214.4285,214.5106,213.9031,213.977,6200.0
2013-07-22 13:20:00,260.66,261.0,260.49,260.97,5000.0,213.9852,214.2643,213.8457,214.2397,5000.0
2013-07-22 13:30:00,260.99,260.99,260.6,260.6,3100.0,214.2561,214.2561,213.936,213.936,3100.0
2013-07-22 13:40:00,260.56,260.68,260.43,260.45,7200.0,213.9031,214.0016,213.7964,213.8128,7200.0
2013-07-22 13:50:00,260.49,260.9,260.3,260.82,10000.0,213.8457,214.1822,213.6897,214.1166,10000.0
2013-07-22 14:00:00,260.81,261.22,260.67,261.21,7500.0,214.1084,214.4449,213.9934,214.4367,7500.0
2013-07-22 14:10:00,261.29,261.69,261.16,261.25,8500.0,214.5024,214.8308,214.3957,214.4696,8500.0
2013-07-22 14:20:00,261.24,261.66,261.21,261.35,20100.0,214.4614,214.8062,214.4367,214.5517,20100.0
2013-07-22 14:30:00,261.3,261.57,261.3,261.32,4100.0,214.5106,214.7323,214.5106,214.527,4100.0
2013-07-22 14:40:00,261.38,261.59,261.32,261.4,5800.0,214.5763,214.7487,214.527,214.5927,5800.0
2013-07-22 14:50:00,261.38,261.42,260.96,261.09,13100.0,214.5763,214.6091,214.2315,214.3382,13100.0
2013-07-22 15:00:00,261.14,261.35,260.97,261.31,6700.0,214.3793,214.5517,214.2397,214.5188,6700.0
2013-07-22 15:10:00,261.26,261.41,261.07,261.35,9600.0,214.4778,214.6009,214.3218,214.5517,9600.0
2013-07-22 15:20:00,261.31,261.57,261.24,261.57,9800.0,214.5188,214.7323,214.4614,214.7323,9800.0
2013-07-22 15:30:00,261.57,261.65,261.07,261.12,9700.0,214.7323,214.7979,214.3218,214.3629,9700.0
2013-07-22 15:40:00,261.14,261.3,261.01,261.14,16200.0,214.3793,214.5106,214.2726,214.3793,16200.0
2013-07-22 15:50:00,261.17,261.6,261.17,261.58,35900.0,214.4039,214.7569,214.4039,214.7405,35900.0
2013-07-23 09:30:00,262.5,262.5,261.5,262.49,4700.0,215.4957,215.4957,214.6748,215.4875,4700.0
2013-07-23 09:40:00,262.49,262.49,261.73,261.99,2500.0,215.4875,215.4875,214.8636,215.0771,2500.0
2013-07-23 09:50:00,261.94,261.94,260.95,261.0,7900.0,215.036,215.036,214.2233,214.2643,7900.0
2013-07-23 10:00:00,261.1,261.1,260.59,260.8,1900.0,214.3464,214.3464,213.9278,214.1002,1900.0
2013-07-23 10:10:00,260.59,260.75,260.3,260.4,3100.0,213.9278,214.0591,213.6897,213.7718,3100.0
2013-07-23 10:20:00,260.0,260.22,259.59,259.87,2100.0,213.4434,213.624,213.1068,213.3367,2100.0
2013-07-23 10:30:00,259.77,259.81,259.31,259.31,3000.0,213.2546,213.2874,212.877,212.877,3000.0
2013-07-23 10:40:00,259.31,259.43,258.84,259.0,9100.0,212.877,212.9755,212.4911,212.6225,9100.0
2013-07-23 10:50:00,259.18,259.38,258.9,259.28,6200.0,212.7702,212.9344,212.5404,212.8523,6200.0
2013-07-23 11:00:00,259.34,259.49,259.0,259.39,4000.0,212.9016,213.0247,212.6225,212.9426,4000.0
2013-07-23 11:10:00,259.4,259.48,259.26,259.26,3500.0,212.9508,213.0165,212.8359,212.8359,3500.0
2013-07-23 11:20:00,259.23,259.55,258.92,259.19,6000.0,212.8113,213.074,212.5568,212.7784,6000.0
2013-07-23 11:30:00,259.16,259.3,258.91,259.11,5500.0,212.7538,212.8687,212.5486,212.7128,5500.0
2013-07-23 11:40:00,259.11,259.19,258.77,259.0,12000.0,212.7128,212.7784,212.4337,212.6225,12000.0
2013-07-23 11:50:00,259.0,259.14,258.8,258.9,9100.0,212.6225,212.7374,212.4583,212.5404,9100.0
2013-07-23 12:00:00,258.95,259.25,258.73,259.25,3400.0,212.5814,212.8277,212.4008,212.8277,3400.0
2013-07-23 12:10:00,259.16,259.16,258.87,259.09,6800.0,212.7538,212.7538,212.5157,212.6964,6800.0
2013-07-23 12:20:00,259.08,259.3,258.75,259.3,3700.0,212.6881,212.8687,212.4172,212.8687,3700.0
2013-07-23 12:30:00,259.16,259.34,258.88,259.16,6300.0,212.7538,212.9016,212.524,212.7538,6300.0
2013-07-23 12:40:00,259.21,259.22,258.74,258.75,6400.0,212.7949,212.8031,212.409,212.4172,6400.0
2013-07-23 12:50:00,258.76,258.98,258.75,258.97,1000.0,212.4254,212.606,212.4172,212.5978,1000.0
2013-07-23 13:00:00,259.0,259.21,258.78,259.03,3400.0,212.6225,212.7949,212.4419,212.6471,3400.0
2013-07-23 13:10:00,259.08,259.22,258.83,259.13,6800.0,212.6881,212.8031,212.4829,212.7292,6800.0
2013-07-23 13:20:00,259.0,259.18,258.89,259.14,2100.0,212.6225,212.7702,212.5322,212.7374,2100.0
2013-07-23 13:30:00,259.1,259.29,258.91,259.05,2000.0,212.7046,212.8605,212.5486,212.6635,2000.0
2013-07-23 13:40:00,259.04,259.05,258.8,258.87,2800.0,212.6553,212.6635,212.4583,212.5157,2800.0
2013-07-23 13:50:00,259.0,259.22,258.8,258.81,1800.0,212.6225,212.8031,212.4583,212.4665,1800.0
2013-07-23 14:00:00,258.96,259.08,258.8,258.92,2700.0,212.5896,212.6881,212.4583,212.5568,2700.0
2013-07-23 14:10:00,259.05,259.05,258.33,258.53,14700.0,212.6635,212.6635,212.0724,212.2366,14700.0
2013-07-23 14:20:00,258.43,258.72,258.15,258.4,10600.0,212.1545,212.3926,211.9247,212.1299,10600.0
2013-07-23 14:30:00,258.44,258.44,258.01,258.09,6700.0,212.1627,212.1627,211.8097,211.8754,6700.0
2013-07-23 14:40:00,258.19,258.4,258.15,258.16,4600.0,211.9575,212.1299,211.9247,211.9329,4600.0
2013-07-23 14:50:00,258.2,258.6,258.0,258.01,4600.0,211.9657,212.2941,211.8015,211.8097,4600.0
2013-07-23 15:00:00,258.28,258.34,258.07,258.13,4900.0,212.0314,212.0807,211.859,211.9083,4900.0
2013-07-23 15:10:00,258.05,258.26,257.77,257.99,10500.0,211.8426,212.015,211.6127,211.7933,10500.0
2013-07-23 15:20:00,257.98,258.2,257.61,257.93,13200.0,211.7851,211.9657,211.4814,211.7441,13200.0
2013-07-23 15:30:00,258.06,258.25,257.61,258.06,21400.0,211.8508,212.0068,211.4814,211.8508,21400.0
2013-07-23 15:40:00,257.98,258.14,257.73,257.88,21300.0,211.7851,211.9165,211.5799,211.703,21300.0
2013-07-23 15:50:00,257.86,258.11,257.48,257.73,34000.0,211.6866,211.8918,211.3746,211.5799,34000.0
2013-07-24 09:30:00,258.43,259.35,257.85,258.59,6900.0,212.1545,212.9098,211.6784,212.2859,6900.0
2013-07-24 09:40:00,258.3,258.3,256.87,257.71,6600.0,212.0478,212.0478,210.8739,211.5635,6600.0
2013-07-24 09:50:00,257.78,258.2,257.53,257.98,3400.0,211.6209,211.9657,211.4157,211.7851,3400.0
2013-07-24 10:00:00,257.98,258.16,256.05,256.07,9500.0,211.7851,211.9329,210.2007,210.2171,9500.0
2013-07-24 10:10:00,256.03,256.03,255.32,255.64,17200.0,210.1843,210.1843,209.6014,209.8641,17200.0
2013-07-24 10:20:00,256.22,256.36,255.78,255.78,1900.0,210.3403,210.4552,209.9791,209.9791,1900.0
2013-07-24 10:30:00,255.72,256.56,255.19,256.47,3700.0,209.9298,210.6194,209.4947,210.5455,3700.0
2013-07-24 10:40:00,256.41,256.48,255.83,256.03,3400.0,210.4962,210.5537,210.0201,210.1843,3400.0
2013-07-24 10:50:00,256.05,256.56,256.02,256.5,3500.0,210.2007,210.6194,210.1761,210.5701,3500.0
2013-07-24 11:00:00,256.51,256.51,255.99,255.99,1400.0,210.5783,210.5783,210.1515,210.1515,1400.0
2013-07-24 11:10:00,255.97,256.58,255.97,256.4,3600.0,210.135,210.6358,210.135,210.488,3600.0
2013-07-24 11:20:00,256.47,256.69,256.07,256.36,3800.0,210.5455,210.7261,210.2171,210.4552,3800.0
2013-07-24 11:30:00,256.35,256.52,256.2,256.4,2100.0,210.447,210.5865,210.3238,210.488,2100.0
2013-07-24 11:40:00,256.3,256.3,256.1,256.1,200.0,210.4059,210.4059,210.2418,210.2418,200.0
2013-07-24 11:50:00,256.39,256.39,255.56,255.56,1800.0,210.4798,210.4798,209.7984,209.7984,1800.0
2013-07-24 12:00:00,255.57,256.29,255.57,256.29,1000.0,209.8067,210.3977,209.8067,210.3977,1000.0
2013-07-24 12:10:00,256.07,256.07,255.88,255.88,500.0,210.2171,210.2171,210.0611,210.0611,500.0
2013-07-24 12:20:00,255.98,256.03,255.92,255.92,1100.0,210.1432,210.1843,210.094,210.094,1100.0
2013-07-24 12:30:00,256.01,256.01,255.41,255.54,3200.0,210.1679,210.1679,209.6753,209.782,3200.0
2013-07-24 12:40:00,255.51,255.58,255.47,255.55,600.0,209.7574,209.8149,209.7246,209.7902,600.0
2013-07-24 12:50:00,255.27,255.67,255.2,255.48,3200.0,209.5604,209.8888,209.5029,209.7328,3200.0
2013-07-24 13:00:00,255.33,255.59,255.21,255.21,3100.0,209.6096,209.8231,209.5111,209.5111,3100.0
2013-07-24 13:10:00,255.21,255.21,254.68,254.68,3900.0,209.5111,209.5111,209.076,209.076,3900.0
2013-07-24 13:20:00,254.96,255.16,254.72,255.14,3100.0,209.3059,209.4701,209.1089,209.4537,3100.0
2013-07-24 13:30:00,255.08,255.17,254.69,254.71,4200.0,209.4044,209.4783,209.0842,209.1007,4200.0
2013-07-24 13:40:00,254.6,255.13,254.5,254.99,2800.0,209.0103,209.4454,208.9283,209.3305,2800.0
2013-07-24 13:50:00,255.04,255.52,255.04,255.16,2700.0,209.3716,209.7656,209.3716,209.4701,2700.0
2013-07-24 14:00:00,255.23,255.73,255.21,255.43,3900.0,209.5275,209.938,209.5111,209.6917,3900.0
2013-07-24 14:10:00,255.15,255.42,255.07,255.16,1900.0,209.4619,209.6835,209.3962,209.4701,1900.0
2013-07-24 14:20:00,255.05,255.13,254.91,255.07,2600.0,209.3798,209.4454,209.2648,209.3962,2600.0
2013-07-24 14:30:00,255.07,255.07,254.61,254.91,2600.0,209.3962,209.3962,209.0186,209.2648,2600.0
2013-07-24 14:40:00,254.98,255.14,254.92,255.11,2900.0,209.3223,209.4537,209.273,209.429,2900.0
2013-07-24 14:50:00,255.19,255.19,254.59,254.59,2900.0,209.4947,209.4947,209.0021,209.0021,2900.0
2013-07-24 15:00:00,254.62,254.74,254.4,254.66,4600.0,209.0268,209.1253,208.8462,209.0596,4600.0
2013-07-24 15:10:00,254.71,254.94,254.65,254.66,5500.0,209.1007,209.2895,209.0514,209.0596,5500.0
2013-07-24 15:20:00,254.68,255.11,254.68,255.09,9100.0,209.076,209.429,209.076,209.4126,9100.0
2013-07-24 15:30:00,255.15,255.17,254.75,254.8,9000.0,209.4619,209.4783,209.1335,209.1745,9000.0
2013-07-24 15:40:00,254.87,255.39,254.86,255.04,9300.0,209.232,209.6589,209.2238,209.3716,9300.0
2013-07-24 15:50:00,255.1,255.16,254.84,255.07,15200.0,209.4208,209.4701,209.2074,209.3962,15200.0
2013-07-25 09:30:00,254.06,254.52,253.56,253.64,5300.0,208.567,208.9447,208.1566,208.2223,5300.0
2013-07-25 09:40:00,253.9,255.23,253.9,254.59,22500.0,208.4357,209.5275,208.4357,209.0021,22500.0
2013-07-25 09:50:00,254.66,255.85,253.76,254.52,19800.0,209.0596,210.0365,208.3208,208.9447,19800.0
2013-07-25 10:00:00,254.55,254.6,254.34,254.36,5200.0,208.9693,209.0103,208.7969,208.8133,5200.0
2013-07-25 10:10:00,254.3,254.3,253.32,253.61,3700.0,208.7641,208.7641,207.9596,208.1976,3700.0
2013-07-25 10:20:00,253.4,253.84,253.38,253.42,7400.0,208.0252,208.3864,208.0088,208.0416,7400.0
2013-07-25 10:30:00,253.7,253.73,253.47,253.57,4300.0,208.2715,208.2961,208.0827,208.1648,4300.0
2013-07-25 10:40:00,253.76,253.88,253.52,253.59,4000.0,208.3208,208.4193,208.1237,208.1812,4000.0
2013-07-25 10:50:00,253.54,253.6,253.43,253.5,4000.0,208.1402,208.1894,208.0499,208.1073,4000.0
2013-07-25 11:00:00,253.43,253.68,253.18,253.34,3600.0,208.0499,208.2551,207.8446,207.976,3600.0
2013-07-25 11:10:00,253.36,253.51,253.01,253.09,5800.0,207.9924,208.1155,207.7051,207.7707,5800.0
2013-07-25 11:20:00,253.17,253.17,252.83,252.83,1900.0,207.8364,207.8364,207.5573,207.5573,1900.0
2013-07-25 11:30:00,252.91,253.36,252.87,253.02,7400.0,207.623,207.9924,207.5901,207.7133,7400.0
2013-07-25 11:40:00,252.93,253.23,252.92,253.19,5400.0,207.6394,207.8857,207.6312,207.8528,5400.0
2013-07-25 11:50:00,253.15,253.33,253.13,253.16,2400.0,207.82,207.9678,207.8036,207.8282,2400.0
2013-07-25 12:00:00,253.26,253.26,253.03,253.24,3400.0,207.9103,207.9103,207.7215,207.8939,3400.0
2013-07-25 12:10:00,253.34,253.51,253.17,253.45,5100.0,207.976,208.1155,207.8364,208.0663,5100.0
2013-07-25 12:20:00,253.72,254.05,253.52,253.56,6900.0,208.2879,208.5588,208.1237,208.1566,6900.0
2013-07-25 12:30:00,253.8,254.11,253.8,253.97,5200.0,208.3536,208.6081,208.3536,208.4932,5200.0
2013-07-25 12:40:00,253.93,254.3,253.91,254.04,11900.0,208.4603,208.7641,208.4439,208.5506,11900.0
2013-07-25 12:50:00,254.25,254.25,254.25,254.25,100.0,208.723,208.723,208.723,208.723,100.0
2013-07-25 13:00:00,254.26,254.3,254.0,254.03,7100.0,208.7312,208.7641,208.5178,208.5424,7100.0
2013-07-25 13:10:00,254.21,254.22,254.08,254.17,2500.0,208.6902,208.6984,208.5835,208.6573,2500.0
2013-07-25 13:20:00,254.04,254.26,254.03,254.14,3300.0,208.5506,208.7312,208.5424,208.6327,3300.0
2013-07-25 13:30:00,254.15,254.28,254.08,254.08,4500.0,208.6409,208.7476,208.5835,208.5835,4500.0
2013-07-25 13:40:00,254.07,254.18,253.9,253.9,2300.0,208.5753,208.6656,208.4357,208.4357,2300.0
2013-07-25 13:50:00,253.86,254.09,253.81,254.01,5400.0,208.4029,208.5917,208.3618,208.526,5400.0
2013-07-25 14:00:00,254.08,254.65,253.89,254.53,15700.0,208.5835,209.0514,208.4275,208.9529,15700.0
2013-07-25 14:10:00,254.64,254.75,254.03,254.06,6400.0,209.0432,209.1335,208.5424,208.567,6400.0
2013-07-25 14:20:00,254.11,254.16,253.65,253.82,5500.0,208.6081,208.6491,208.2305,208.37,5500.0
2013-07-25 14:30:00,253.9,254.22,253.9,254.15,4800.0,208.4357,208.6984,208.4357,208.6409,4800.0
2013-07-25 14:40:00,254.26,254.91,254.26,254.83,6700.0,208.7312,209.2648,208.7312,209.1992,6700.0
2013-07-25 14:50:00,254.85,255.06,254.3,254.59,5200.0,209.2156,209.388,208.7641,209.0021,5200.0
2013-07-25 15:00:00,254.59,254.99,254.46,254.99,4600.0,209.0021,209.3305,208.8954,209.3305,4600.0
2013-07-25 15:10:00,255.04,255.25,254.91,255.12,6700.0,209.3716,209.544,209.2648,209.4372,6700.0
2013-07-25 15:20:00,255.16,255.72,255.07,255.3,7400.0,209.4701,209.9298,209.3962,209.585,7400.0
2013-07-25 15:30:00,255.35,255.73,255.09,255.09,18900.0,209.6261,209.938,209.4126,209.4126,18900.0
2013-07-25 15:40:00,255.13,255.29,254.86,255.02,12300.0,209.4454,209.5768,209.2238,209.3551,12300.0
2013-07-25 15:50:00,255.08,255.51,254.82,255.41,18100.0,209.4044,209.7574,209.191,209.6753,18100.0
2013-07-26 09:30:00,255.46,257.69,255.46,257.05,6900.0,209.7164,211.547,209.7164,211.0216,6900.0
2013-07-26 09:40:00,255.76,255.87,255.63,255.87,1300.0,209.9626,210.0529,209.8559,210.0529,1300.0
2013-07-26 09:50:00,255.78,255.94,255.26,255.94,4000.0,209.9791,210.1104,209.5522,210.1104,4000.0
2013-07-26 10:00:00,255.86,256.44,255.68,255.88,5200.0,210.0447,210.5209,209.897,210.0611,5200.0
2013-07-26 10:10:00,255.69,256.02,255.53,255.8,7600.0,209.9052,210.1761,209.7738,209.9955,7600.0
2013-07-26 10:20:00,255.94,256.05,255.32,255.37,3000.0,210.1104,210.2007,209.6014,209.6425,3000.0
2013-07-26 10:30:00,255.31,255.52,255.06,255.52,9100.0,209.5932,209.7656,209.388,209.7656,9100.0
2013-07-26 10:40:00,255.44,255.55,255.0,255.0,7900.0,209.6999,209.7902,209.3387,209.3387,7900.0
2013-07-26 10:50:00,254.82,255.19,254.82,254.83,3300.0,209.191,209.4947,209.191,209.1992,3300.0
2013-07-26 11:00:00,254.83,255.14,254.61,255.01,3600.0,209.1992,209.4537,209.0186,209.3469,3600.0
2013-07-26 11:10:00,254.99,254.99,254.52,254.81,2400.0,209.3305,209.3305,208.9447,209.1827,2400.0
2013-07-26 11:20:00,254.81,254.97,254.64,254.79,2900.0,209.1827,209.3141,209.0432,209.1663,2900.0
2013-07-26 11:30:00,254.79,254.82,254.49,254.49,3500.0,209.1663,209.191,208.92,208.92,3500.0
2013-07-26 11:40:00,254.54,254.85,254.49,254.71,4500.0,208.9611,209.2156,208.92,209.1007,4500.0
2013-07-26 11:50:00,254.66,254.68,254.09,254.09,3400.0,209.0596,209.076,208.5917,208.5917,3400.0
2013-07-26 12:00:00,254.28,254.75,254.21,254.5,4800.0,208.7476,209.1335,208.6902,208.9283,4800.0
2013-07-26 12:10:00,254.78,254.85,254.56,254.68,2400.0,209.1581,209.2156,208.9775,209.076,2400.0
2013-07-26 12:20:00,254.78,255.06,254.72,254.98,3000.0,209.1581,209.388,209.1089,209.3223,3000.0
2013-07-26 12:30:00,255.09,255.69,255.02,255.68,10400.0,209.4126,209.9052,209.3551,209.897,10400.0
2013-07-26 12:40:00,255.66,255.66,255.53,255.61,1500.0,209.8805,209.8805,209.7738,209.8395,1500.0
2013-07-26 12:50:00,255.63,255.77,255.63,255.77,1300.0,209.8559,209.9708,209.8559,209.9708,1300.0
2013-07-26 13:00:00,255.77,255.77,255.52,255.52,600.0,209.9708,209.9708,209.7656,209.7656,600.0
2013-07-26 13:10:00,255.5,255.82,255.5,255.75,2900.0,209.7492,210.0119,209.7492,209.9544,2900.0
2013-07-26 13:20:00,255.78,256.1,255.78,255.81,2500.0,209.9791,210.2418,209.9791,210.0037,2500.0
2013-07-26 13:30:00,256.02,256.02,255.89,255.96,600.0,210.1761,210.1761,210.0694,210.1268,600.0
2013-07-26 13:40:00,255.86,255.86,255.74,255.8,1100.0,210.0447,210.0447,209.9462,209.9955,1100.0
2013-07-26 13:50:00,255.81,256.01,255.8,255.82,2100.0,210.0037,210.1679,209.9955,210.0119,2100.0
2013-07-26 14:00:00,255.79,255.94,255.71,255.89,2400.0,209.9873,210.1104,209.9216,210.0694,2400.0
2013-07-26 14:10:00,255.89,256.29,255.77,255.88,4800.0,210.0694,210.3977,209.9708,210.0611,4800.0
2013-07-26 14:20:00,256.02,256.08,255.36,255.39,1800.0,210.1761,210.2253,209.6343,209.6589,1800.0
2013-07-26 14:30:00,255.37,256.0,255.37,255.9,5200.0,209.6425,210.1597,209.6425,210.0776,5200.0
2013-07-26 14:40:00,255.96,256.06,255.94,256.03,3100.0,210.1268,210.2089,210.1104,210.1843,3100.0
2013-07-26 14:50:00,256.15,256.19,256.03,256.1,1300.0,210.2828,210.3156,210.1843,210.2418,1300.0
2013-07-26 15:00:00,256.21,256.21,255.94,256.2,2200.0,210.3321,210.3321,210.1104,210.3238,2200.0
2013-07-26 15:10:00,256.28,256.28,255.96,255.96,2500.0,210.3895,210.3895,210.1268,210.1268,2500.0
2013-07-26 15:20:00,256.05,256.26,255.99,256.07,4800.0,210.2007,210.3731,210.1515,210.2171,4800.0
2013-07-26 15:30:00,256.06,256.31,255.96,256.24,4300.0,210.2089,210.4142,210.1268,210.3567,4300.0
2013-07-26 15:40:00,256.25,256.49,256.12,256.35,11000.0,210.3649,210.5619,210.2582,210.447,11000.0
2013-07-26 15:50:00,256.38,256.86,256.16,256.76,18500.0,210.4716,210.8657,210.291,210.7836,18500.0
2013-07-29 09:30:00,255.25,256.0,253.53,253.53,4500.0,209.544,210.1597,208.1319,208.1319,4500.0
2013-07-29 09:40:00,255.47,256.74,254.79,256.6,5300.0,209.7246,210.7672,209.1663,210.6522,5300.0
2013-07-29 09:50:00,256.37,257.33,256.37,257.0,1400.0,210.4634,211.2515,210.4634,210.9806,1400.0
2013-07-29 10:00:00,256.91,256.91,256.32,256.77,6400.0,210.9067,210.9067,210.4224,210.7918,6400.0
2013-07-29 10:10:00,256.76,256.93,256.03,256.07,8700.0,210.7836,210.9231,210.1843,210.2171,8700.0
2013-07-29 10:20:00,256.35,256.75,256.24,256.59,2100.0,210.447,210.7754,210.3567,210.644,2100.0
2013-07-29 10:30:00,256.65,256.65,255.87,256.37,2000.0,210.6933,210.6933,210.0529,210.4634,2000.0
2013-07-29 10:40:00,256.59,256.72,256.59,256.72,400.0,210.644,210.7507,210.644,210.7507,400.0
2013-07-29 10:50:00,256.67,257.07,256.63,257.06,2000.0,210.7097,211.0381,210.6768,211.0299,2000.0
2013-07-29 11:00:00,256.63,256.87,256.19,256.2,7600.0,210.6768,210.8739,210.3156,210.3238,7600.0
2013-07-29 11:10:00,256.4,256.47,256.16,256.16,2100.0,210.488,210.5455,210.291,210.291,2100.0
2013-07-29 11:20:00,256.07,256.26,255.73,255.83,1500.0,210.2171,210.3731,209.938,210.0201,1500.0
2013-07-29 11:30:00,255.76,255.88,255.65,255.75,1400.0,209.9626,210.0611,209.8723,209.9544,1400.0
2013-07-29 11:40:00,255.72,256.24,255.72,256.24,1900.0,209.9298,210.3567,209.9298,210.3567,1900.0
2013-07-29 11:50:00,256.24,256.6,256.22,256.54,4200.0,210.3567,210.6522,210.3403,210.603,4200.0
2013-07-29 12:00:00,256.54,256.54,256.27,256.27,1100.0,210.603,210.603,210.3813,210.3813,1100.0
2013-07-29 12:10:00,256.33,256.4,256.26,256.37,1700.0,210.4306,210.488,210.3731,210.4634,1700.0
2013-07-29 12:20:00,256.51,256.62,256.45,256.56,2700.0,210.5783,210.6686,210.5291,210.6194,2700.0
2013-07-29 12:30:00,256.67,256.71,256.67,256.71,500.0,210.7097,210.7425,210.7097,210.7425,500.0
2013-07-29 12:40:00,256.71,257.08,256.48,257.08,2100.0,210.7425,211.0463,210.5537,211.0463,2100.0
2013-07-29 12:50:00,257.05,257.11,257.05,257.11,300.0,211.0216,211.0709,211.0216,211.0709,300.0
2013-07-29 13:00:00,257.15,257.39,257.1,257.39,2600.0,211.1037,211.3008,211.0627,211.3008,2600.0
2013-07-29 13:10:00,257.32,257.68,257.32,257.68,2000.0,211.2433,211.5388,211.2433,211.5388,2000.0
2013-07-29 13:20:00,257.68,257.77,257.4,257.47,2700.0,211.5388,211.6127,211.309,211.3664,2700.0
2013-07-29 13:30:00,257.2,257.3,257.0,257.3,3300.0,211.1448,211.2269,210.9806,211.2269,3300.0
2013-07-29 13:40:00,257.33,257.36,256.87,257.06,2700.0,211.2515,211.2761,210.8739,211.0299,2700.0
2013-07-29 13:50:00,257.06,257.25,257.05,257.05,2100.0,211.0299,211.1858,211.0216,211.0216,2100.0
2013-07-29 14:00:00,257.12,257.55,257.07,257.43,7200.0,211.0791,211.4321,211.0381,211.3336,7200.0
2013-07-29 14:10:00,257.3,257.71,257.3,257.61,4800.0,211.2269,211.5635,211.2269,211.4814,4800.0
2013-07-29 14:20:00,257.62,257.83,257.62,257.81,2800.0,211.4896,211.662,211.4896,211.6456,2800.0
2013-07-29 14:30:00,257.87,258.17,257.68,257.85,3700.0,211.6948,211.9411,211.5388,211.6784,3700.0
2013-07-29 14:40:00,257.81,258.12,257.79,257.91,4500.0,211.6456,211.9,211.6291,211.7276,4500.0
2013-07-29 14:50:00,258.08,258.1,257.66,257.68,3400.0,211.8672,211.8836,211.5224,211.5388,3400.0
2013-07-29 15:00:00,257.74,257.89,257.6,257.81,5900.0,211.5881,211.7112,211.4732,211.6456,5900.0
2013-07-29 15:10:00,257.81,257.87,257.48,257.68,5900.0,211.6456,211.6948,211.3746,211.5388,5900.0
2013-07-29 15:20:00,257.45,257.84,257.45,257.81,4800.0,211.35,211.6702,211.35,211.6456,4800.0
2013-07-29 15:30:00,257.84,257.91,257.64,257.9,7800.0,211.6702,211.7276,211.506,211.7194,7800.0
2013-07-29 15:40:00,257.9,257.93,257.64,257.65,10400.0,211.7194,211.7441,211.506,211.5142,10400.0
2013-07-29 15:50:00,257.72,257.72,257.04,257.48,13300.0,211.5717,211.5717,211.0134,211.3746,13300.0
2013-07-30 09:30:00,258.63,258.85,256.63,258.76,3000.0,212.3187,212.4993,210.6768,212.4254,3000.0
2013-07-30 09:40:00,257.74,258.52,257.74,258.52,1400.0,211.5881,212.2284,211.5881,212.2284,1400.0
2013-07-30 09:50:00,258.57,259.35,258.57,259.01,3100.0,212.2695,212.9098,212.2695,212.6307,3100.0
2013-07-30 10:00:00,259.22,260.0,259.15,260.0,13000.0,212.8031,213.4434,212.7456,213.4434,13000.0
2013-07-30 10:10:00,260.02,260.25,259.94,260.22,12000.0,213.4598,213.6486,213.3941,213.624,12000.0
2013-07-30 10:20:00,260.19,260.3,260.06,260.17,9200.0,213.5994,213.6897,213.4927,213.583,9200.0
2013-07-30 10:30:00,260.17,261.06,260.17,261.04,8500.0,213.583,214.3136,213.583,214.2972,8500.0
2013-07-30 10:40:00,261.04,261.04,260.56,260.91,5100.0,214.2972,214.2972,213.9031,214.1905,5100.0
2013-07-30 10:50:00,260.91,261.36,260.24,260.24,7600.0,214.1905,214.5599,213.6404,213.6404,7600.0
2013-07-30 11:00:00,260.24,260.24,259.83,260.09,3100.0,213.6404,213.6404,213.3038,213.5173,3100.0
2013-07-30 11:10:00,260.19,260.64,260.17,260.61,5200.0,213.5994,213.9688,213.583,213.9442,5200.0
2013-07-30 11:20:00,260.61,260.9,260.55,260.9,3600.0,213.9442,214.1822,213.8949,214.1822,3600.0
2013-07-30 11:30:00,261.11,261.11,260.72,260.8,6400.0,214.3546,214.3546,214.0345,214.1002,6400.0
2013-07-30 11:40:00,260.8,261.31,260.73,261.31,5500.0,214.1002,214.5188,214.0427,214.5188,5500.0
2013-07-30 11:50:00,261.31,261.68,261.22,261.62,7600.0,214.5188,214.8226,214.4449,214.7733,7600.0
2013-07-30 12:00:00,261.54,261.54,261.2,261.2,4900.0,214.7076,214.7076,214.4285,214.4285,4900.0
2013-07-30 12:10:00,261.26,261.26,260.61,260.61,2200.0,214.4778,214.4778,213.9442,213.9442,2200.0
2013-07-30 12:20:00,260.61,260.73,260.59,260.73,4000.0,213.9442,214.0427,213.9278,214.0427,4000.0
2013-07-30 12:30:00,260.71,260.79,260.63,260.79,2000.0,214.0263,214.0919,213.9606,214.0919,2000.0
2013-07-30 12:40:00,260.83,261.05,260.71,260.84,2300.0,214.1248,214.3054,214.0263,214.133,2300.0
2013-07-30 12:50:00,260.83,260.87,260.73,260.78,2100.0,214.1248,214.1576,214.0427,214.0837,2100.0
2013-07-30 13:00:00,260.9,260.93,260.74,260.9,2900.0,214.1822,214.2069,214.0509,214.1822,2900.0
2013-07-30 13:10:00,260.9,260.94,260.5,260.61,3600.0,214.1822,214.2151,213.8539,213.9442,3600.0
2013-07-30 13:20:00,260.63,260.63,259.95,260.08,5100.0,213.9606,213.9606,213.4024,213.5091,5100.0
2013-07-30 13:30:00,259.97,259.97,259.79,259.91,1400.0,213.4188,213.4188,213.271,213.3695,1400.0
2013-07-30 13:40:00,259.84,260.04,259.77,260.04,1600.0,213.3121,213.4762,213.2546,213.4762,1600.0
2013-07-30 13:50:00,260.04,260.25,259.97,260.25,900.0,213.4762,213.6486,213.4188,213.6486,900.0
2013-07-30 14:00:00,260.29,260.48,260.13,260.27,2600.0,213.6815,213.8375,213.5501,213.6651,2600.0
2013-07-30 14:10:00,260.42,260.44,260.08,260.08,3000.0,213.7882,213.8046,213.5091,213.5091,3000.0
2013-07-30 14:20:00,260.14,260.39,260.1,260.29,5000.0,213.5583,213.7636,213.5255,213.6815,5000.0
2013-07-30 14:30:00,260.32,260.44,260.12,260.12,3900.0,213.7061,213.8046,213.5419,213.5419,3900.0
2013-07-30 14:40:00,260.24,260.33,260.17,260.33,5600.0,213.6404,213.7143,213.583,213.7143,5600.0
2013-07-30 14:50:00,260.4,260.4,260.02,260.07,10500.0,213.7718,213.7718,213.4598,213.5009,10500.0
2013-07-30 15:00:00,260.09,260.35,260.09,260.34,12200.0,213.5173,213.7307,213.5173,213.7225,12200.0
2013-07-30 15:10:00,260.33,260.61,260.22,260.59,12100.0,213.7143,213.9442,213.624,213.9278,12100.0
2013-07-30 15:20:00,260.66,261.0,260.66,260.75,7200.0,213.9852,214.2643,213.9852,214.0591,7200.0
2013-07-30 15:30:00,260.77,260.81,260.23,260.31,11800.0,214.0755,214.1084,213.6322,213.6979,11800.0
2013-07-30 15:40:00,260.31,260.43,260.14,260.25,13200.0,213.6979,213.7964,213.5583,213.6486,13200.0
2013-07-30 15:50:00,260.25,260.39,259.99,260.24,28500.0,213.6486,213.7636,213.4352,213.6404,28500.0
2013-07-31 09:30:00,261.23,261.23,261.17,261.17,3700.0,214.4532,214.4532,214.4039,214.4039,3700.0
2013-07-31 09:40:00,261.23,261.42,260.97,260.97,1000.0,214.4532,214.6091,214.2397,214.2397,1000.0
2013-07-31 09:50:00,261.06,261.43,260.77,260.99,3500.0,214.3136,214.6173,214.0755,214.2561,3500.0
2013-07-31 10:00:00,260.68,261.27,260.46,260.53,2800.0,214.0016,214.486,213.821,213.8785,2800.0
2013-07-31 10:10:00,260.53,260.53,260.53,260.53,0.0,213.8785,213.8785,213.8785,213.8785,0.0
2013-07-31 10:20:00,260.96,261.7,260.96,261.68,3900.0,214.2315,214.839,214.2315,214.8226,3900.0
2013-07-31 10:30:00,261.84,262.1,261.46,261.89,5300.0,214.9539,215.1674,214.642,214.995,5300.0
2013-07-31 10:40:00,262.25,262.39,261.67,262.03,7900.0,215.2905,215.4054,214.8144,215.1099,7900.0
2013-07-31 10:50:00,262.03,262.03,261.5,261.5,2400.0,215.1099,215.1099,214.6748,214.6748,2400.0
2013-07-31 11:00:00,261.76,262.22,261.68,261.78,6100.0,214.8883,215.2659,214.8226,214.9047,6100.0
2013-07-31 11:10:00,261.63,261.93,261.5,261.93,2100.0,214.7815,215.0278,214.6748,215.0278,2100.0
2013-07-31 11:20:00,261.93,262.24,261.88,262.23,2600.0,215.0278,215.2823,214.9868,215.2741,2600.0
2013-07-31 11:30:00,262.19,262.55,262.18,262.47,9900.0,215.2413,215.5368,215.233,215.4711,9900.0
2013-07-31 11:40:00,262.46,262.7,262.33,262.7,1800.0,215.4629,215.6599,215.3562,215.6599,1800.0
2013-07-31 11:50:00,262.71,263.06,262.52,263.06,1800.0,215.6681,215.9555,215.5122,215.9555,1800.0
2013-07-31 12:00:00,262.82,262.87,262.48,262.59,20500.0,215.7584,215.7995,215.4793,215.5696,20500.0
2013-07-31 12:10:00,262.58,263.13,262.58,262.65,1200.0,215.5614,216.0129,215.5614,215.6189,1200.0
2013-07-31 12:20:00,262.94,262.99,262.85,262.91,7800.0,215.857,215.898,215.7831,215.8323,7800.0
2013-07-31 12:30:00,262.75,262.81,262.69,262.69,800.0,215.701,215.7502,215.6517,215.6517,800.0
2013-07-31 12:40:00,262.71,262.71,262.39,262.39,1000.0,215.6681,215.6681,215.4054,215.4054,1000.0
2013-07-31 12:50:00,262.24,262.24,261.92,261.92,1500.0,215.2823,215.2823,215.0196,215.0196,1500.0
2013-07-31 13:00:00,262.09,262.64,262.09,262.17,2600.0,215.1592,215.6107,215.1592,215.2248,2600.0
2013-07-31 13:10:00,262.16,262.67,262.16,262.58,1700.0,215.2166,215.6353,215.2166,215.5614,1700.0
2013-07-31 13:20:00,262.54,262.77,262.43,262.59,900.0,215.5286,215.7174,215.4383,215.5696,900.0
2013-07-31 13:30:00,262.54,262.99,262.54,262.89,600.0,215.5286,215.898,215.5286,215.8159,600.0
2013-07-31 13:40:00,262.66,262.85,262.55,262.55,3600.0,215.6271,215.7831,215.5368,215.5368,3600.0
2013-07-31 13:50:00,262.47,262.84,262.47,262.7,2400.0,215.4711,215.7749,215.4711,215.6599,2400.0
2013-07-31 14:00:00,262.8,263.54,262.68,263.21,5400.0,215.742,216.3495,215.6435,216.0786,5400.0
2013-07-31 14:10:00,263.24,263.48,262.17,262.75,7100.0,216.1032,216.3003,215.2248,215.701,7100.0
2013-07-31 14:20:00,262.96,263.58,262.68,262.97,2800.0,215.8734,216.3824,215.6435,215.8816,2800.0
2013-07-31 14:30:00,263.23,263.84,263.23,263.63,3800.0,216.095,216.5958,216.095,216.4234,3800.0
2013-07-31 14:40:00,263.92,264.25,263.9,264.11,3200.0,216.6615,216.9324,216.6451,216.8175,3200.0
2013-07-31 14:50:00,264.03,264.53,264.03,264.38,2100.0,216.7518,217.1622,216.7518,217.0391,2100.0
2013-07-31 15:00:00,264.36,264.36,263.71,263.71,2800.0,217.0227,217.0227,216.4891,216.4891,2800.0
2013-07-31 15:10:00,263.79,263.79,263.48,263.48,2100.0,216.5548,216.5548,216.3003,216.3003,2100.0
2013-07-31 15:20:00,263.45,263.82,263.3,263.77,4700.0,216.2756,216.5794,216.1525,216.5383,4700.0
2013-07-31 15:30:00,263.45,263.47,263.0,263.15,3800.0,216.2756,216.2921,215.9062,216.0294,3800.0
2013-07-31 15:40:00,263.22,263.22,262.35,262.53,13700.0,216.0868,216.0868,215.3726,215.5204,13700.0
2013-07-31 15:50:00,262.5,262.6,261.8,262.25,18700.0,215.4957,215.5778,214.9211,215.2905,18700.0
2013-08-01 09:30:00,265.3,266.45,265.3,265.7,5600.0,217.7944,218.7384,217.7944,218.1227,5600.0
2013-08-01 09:40:00,266.54,266.96,265.81,266.96,3400.0,218.8123,219.1571,218.213,219.1571,3400.0
2013-08-01 09:50:00,267.72,268.37,267.26,267.88,7100.0,219.781,220.3146,219.4034,219.9124,7100.0
2013-08-01 10:00:00,268.22,269.31,268.06,269.0,10500.0,220.1915,221.0863,220.0602,220.8318,10500.0
2013-08-01 10:10:00,269.19,269.72,269.08,269.27,8800.0,220.9878,221.4229,220.8975,221.0535,8800.0
2013-08-01 10:20:00,269.36,269.98,269.26,269.98,8400.0,221.1274,221.6363,221.0453,221.6363,8400.0
2013-08-01 10:30:00,269.81,270.47,269.61,269.88,21700.0,221.4968,222.0386,221.3326,221.5543,21700.0
2013-08-01 10:40:00,269.94,270.22,269.52,269.61,10000.0,221.6035,221.8334,221.2587,221.3326,10000.0
2013-08-01 10:50:00,269.41,269.41,268.96,269.04,2600.0,221.1684,221.1684,220.799,220.8647,2600.0
2013-08-01 11:00:00,269.1,269.66,268.79,269.44,11100.0,220.9139,221.3736,220.6594,221.193,11100.0
2013-08-01 11:10:00,269.49,269.56,268.79,268.79,7400.0,221.2341,221.2916,220.6594,220.6594,7400.0
2013-08-01 11:20:00,268.84,269.05,268.65,268.89,5500.0,220.7005,220.8729,220.5445,220.7415,5500.0
2013-08-01 11:30:00,268.81,268.81,268.54,268.54,1600.0,220.6759,220.6759,220.4542,220.4542,1600.0
2013-08-01 11:40:00,268.42,268.6,268.06,268.6,5000.0,220.3557,220.5035,220.0602,220.5035,5000.0
2013-08-01 11:50:00,268.33,268.35,268.33,268.33,700.0,220.2818,220.2982,220.2818,220.2818,700.0
2013-08-01 12:00:00,268.32,268.32,267.74,267.76,2000.0,220.2736,220.2736,219.7975,219.8139,2000.0
2013-08-01 12:10:00,267.84,268.55,267.84,268.55,1500.0,219.8795,220.4624,219.8795,220.4624,1500.0
2013-08-01 12:20:00,268.54,268.69,268.44,268.63,3300.0,220.4542,220.5773,220.3721,220.5281,3300.0
2013-08-01 12:30:00,268.66,268.79,268.49,268.49,3300.0,220.5527,220.6594,220.4132,220.4132,3300.0
2013-08-01 12:40:00,268.5,268.7,268.34,268.49,2500.0,220.4214,220.5855,220.29,220.4132,2500.0
2013-08-01 12:50:00,268.42,268.74,268.32,268.74,6800.0,220.3557,220.6184,220.2736,220.6184,6800.0
2013-08-01 13:00:00,268.53,268.74,268.32,268.74,25800.0,220.446,220.6184,220.2736,220.6184,25800.0
2013-08-01 13:10:00,268.67,269.04,268.13,268.35,15100.0,220.5609,220.8647,220.1176,220.2982,15100.0
2013-08-01 13:20:00,268.27,268.42,267.92,268.1,5200.0,220.2325,220.3557,219.9452,220.093,5200.0
2013-08-01 13:30:00,267.96,268.4,267.93,268.22,8100.0,219.9781,220.3393,219.9534,220.1915,8100.0
2013-08-01 13:40:00,268.32,268.41,268.18,268.32,4800.0,220.2736,220.3475,220.1587,220.2736,4800.0
2013-08-01 13:50:00,268.17,268.9,268.17,268.73,6700.0,220.1505,220.7497,220.1505,220.6102,6700.0
2013-08-01 14:00:00,268.63,269.1,268.61,268.95,8700.0,220.5281,220.9139,220.5117,220.7908,8700.0
2013-08-01 14:10:00,269.12,269.16,268.25,268.31,18600.0,220.9303,220.9632,220.2161,220.2654,18600.0
2013-08-01 14:20:00,268.27,268.77,268.21,268.53,20200.0,220.2325,220.643,220.1833,220.446,20200.0
2013-08-01 14:30:00,268.4,268.56,268.3,268.3,4000.0,220.3393,220.4706,220.2572,220.2572,4000.0
2013-08-01 14:40:00,268.45,268.67,268.42,268.67,4400.0,220.3803,220.5609,220.3557,220.5609,4400.0
2013-08-01 14:50:00,268.51,268.88,268.5,268.72,4600.0,220.4296,220.7333,220.4214,220.602,4600.0
2013-08-01 15:00:00,268.73,269.05,268.72,268.92,9200.0,220.6102,220.8729,220.602,220.7662,9200.0
2013-08-01 15:10:00,268.89,269.02,268.87,268.95,4300.0,220.7415,220.8482,220.7251,220.7908,4300.0
2013-08-01 15:20:00,268.85,269.11,268.74,268.97,6400.0,220.7087,220.9221,220.6184,220.8072,6400.0
2013-08-01 15:30:00,268.89,269.58,268.88,269.44,11400.0,220.7415,221.308,220.7333,221.193,11400.0
2013-08-01 15:40:00,269.52,269.58,269.15,269.4,16300.0,221.2587,221.308,220.955,221.1602,16300.0
2013-08-01 15:50:00,269.48,269.56,269.21,269.51,19200.0,221.2259,221.2916,221.0042,221.2505,19200.0
2013-08-02 09:30:00,268.54,268.88,266.84,268.15,4600.0,220.4542,220.7333,219.0586,220.134,4600.0
2013-08-02 09:40:00,267.66,268.35,267.66,268.1,2000.0,219.7318,220.2982,219.7318,220.093,2000.0
2013-08-02 09:50:00,268.23,268.68,267.88,268.17,5600.0,220.1997,220.5691,219.9124,220.1505,5600.0
2013-08-02 10:00:00,268.16,268.3,267.67,268.2,4100.0,220.1422,220.2572,219.74,220.1751,4100.0
2013-08-02 10:10:00,268.36,268.37,268.0,268.25,2200.0,220.3064,220.3146,220.0109,220.2161,2200.0
2013-08-02 10:20:00,268.4,268.4,267.83,267.89,2200.0,220.3393,220.3393,219.8713,219.9206,2200.0
2013-08-02 10:30:00,267.94,268.4,267.9,268.23,1500.0,219.9616,220.3393,219.9288,220.1997,1500.0
2013-08-02 10:40:00,268.28,268.41,268.28,268.29,800.0,220.2408,220.3475,220.2408,220.249,800.0
2013-08-02 10:50:00,268.29,268.62,267.73,267.73,5100.0,220.249,220.5199,219.7892,219.7892,5100.0
2013-08-02 11:00:00,267.95,268.1,267.75,267.94,8400.0,219.9698,220.093,219.8057,219.9616,8400.0
2013-08-02 11:10:00,267.93,268.04,267.58,267.89,9500.0,219.9534,220.0437,219.6661,219.9206,9500.0
2013-08-02 11:20:00,268.24,269.28,268.18,269.28,8700.0,220.2079,221.0617,220.1587,221.0617,8700.0
2013-08-02 11:30:00,269.13,269.28,269.13,269.16,900.0,220.9386,221.0617,220.9386,220.9632,900.0
2013-08-02 11:40:00,269.16,269.26,268.46,268.46,8100.0,220.9632,221.0453,220.3885,220.3885,8100.0
2013-08-02 11:50:00,268.24,268.48,268.13,268.45,2500.0,220.2079,220.4049,220.1176,220.3803,2500.0
2013-08-02 12:00:00,268.59,268.75,268.46,268.46,22800.0,220.4952,220.6266,220.3885,220.3885,22800.0
2013-08-02 12:10:00,268.38,268.38,268.0,268.0,1800.0,220.3228,220.3228,220.0109,220.0109,1800.0
2013-08-02 12:20:00,268.13,268.33,268.03,268.32,1900.0,220.1176,220.2818,220.0355,220.2736,1900.0
2013-08-02 12:30:00,268.13,268.62,267.94,268.37,2600.0,220.1176,220.5199,219.9616,220.3146,2600.0
2013-08-02 12:40:00,268.25,268.32,268.23,268.31,1700.0,220.2161,220.2736,220.1997,220.2654,1700.0
2013-08-02 12:50:00,268.53,268.75,268.53,268.63,2600.0,220.446,220.6266,220.446,220.5281,2600.0
2013-08-02 13:00:00,268.7,268.75,268.35,268.56,4300.0,220.5855,220.6266,220.2982,220.4706,4300.0
2013-08-02 13:10:00,268.62,268.74,268.59,268.68,4600.0,220.5199,220.6184,220.4952,220.5691,4600.0
2013-08-02 13:20:00,268.63,268.73,268.54,268.65,2900.0,220.5281,220.6102,220.4542,220.5445,2900.0
2013-08-02 13:30:00,268.65,268.65,268.34,268.41,2000.0,220.5445,220.5445,220.29,220.3475,2000.0
2013-08-02 13:40:00,268.41,268.56,268.41,268.54,1100.0,220.3475,220.4706,220.3475,220.4542,1100.0
2013-08-02 13:50:00,268.54,268.64,268.24,268.44,3300.0,220.4542,220.5363,220.2079,220.3721,3300.0
2013-08-02 14:00:00,268.41,268.73,268.41,268.6,3800.0,220.3475,220.6102,220.3475,220.5035,3800.0
2013-08-02 14:10:00,268.61,268.61,268.37,268.37,6900.0,220.5117,220.5117,220.3146,220.3146,6900.0
2013-08-02 14:20:00,268.38,268.5,268.34,268.38,2500.0,220.3228,220.4214,220.29,220.3228,2500.0
2013-08-02 14:30:00,268.41,268.41,268.2,268.32,8600.0,220.3475,220.3475,220.1751,220.2736,8600.0
2013-08-02 14:40:00,268.25,268.34,267.98,267.98,7500.0,220.2161,220.29,219.9945,219.9945,7500.0
2013-08-02 14:50:00,267.97,268.0,267.86,267.97,3600.0,219.9863,220.0109,219.896,219.9863,3600.0
2013-08-02 15:00:00,267.91,267.97,267.07,267.68,13500.0,219.937,219.9863,219.2474,219.7482,13500.0
2013-08-02 15:10:00,267.72,267.8,267.62,267.66,6600.0,219.781,219.8467,219.6989,219.7318,6600.0
2013-08-02 15:20:00,267.65,267.95,267.65,267.94,5100.0,219.7236,219.9698,219.7236,219.9616,5100.0
2013-08-02 15:30:00,267.9,268.24,267.89,268.06,10300.0,219.9288,220.2079,219.9206,220.0602,10300.0
2013-08-02 15:40:00,268.06,268.07,267.74,267.74,15900.0,220.0602,220.0684,219.7975,219.7975,15900.0
2013-08-02 15:50:00,267.82,268.0,267.63,267.81,21700.0,219.8631,220.0109,219.7071,219.8549,21700.0
2013-08-05 09:30:00,266.12,266.66,264.87,265.6,5300.0,218.4675,218.9108,217.4414,218.0406,5300.0
2013-08-05 09:40:00,265.63,265.63,264.5,264.5,2900.0,218.0653,218.0653,217.1376,217.1376,2900.0
2013-08-05 09:50:00,264.59,266.25,264.59,266.25,4100.0,217.2115,218.5743,217.2115,218.5743,4100.0
2013-08-05 10:00:00,266.31,266.4,265.79,265.83,5800.0,218.6235,218.6974,218.1966,218.2295,5800.0
2013-08-05 10:10:00,265.73,265.97,265.62,265.82,4900.0,218.1474,218.3444,218.0571,218.2213,4900.0
2013-08-05 10:20:00,265.74,265.81,265.26,265.47,2600.0,218.1556,218.213,217.7615,217.9339,2600.0
2013-08-05 10:30:00,265.36,266.11,265.36,265.79,5300.0,217.8436,218.4593,217.8436,218.1966,5300.0
2013-08-05 10:40:00,265.71,266.13,265.71,266.12,2000.0,218.131,218.4757,218.131,218.4675,2000.0
2013-08-05 10:50:00,266.18,266.18,265.82,265.88,2800.0,218.5168,218.5168,218.2213,218.2705,2800.0
2013-08-05 11:00:00,265.89,266.29,265.87,266.14,13700.0,218.2787,218.6071,218.2623,218.484,13700.0
2013-08-05 11:10:00,266.26,266.26,264.84,265.05,27000.0,218.5825,218.5825,217.4167,217.5891,27000.0
2013-08-05 11:20:00,265.1,265.36,264.94,265.36,6800.0,217.6302,217.8436,217.4988,217.8436,6800.0
2013-08-05 11:30:00,265.28,265.77,265.28,265.71,3700.0,217.7779,218.1802,217.7779,218.131,3700.0
2013-08-05 11:40:00,265.84,265.98,265.73,265.82,1900.0,218.2377,218.3526,218.1474,218.2213,1900.0
2013-08-05 11:50:00,265.66,266.4,265.66,266.2,3300.0,218.0899,218.6974,218.0899,218.5332,3300.0
2013-08-05 12:00:00,266.31,266.31,265.7,265.77,3400.0,218.6235,218.6235,218.1227,218.1802,3400.0
2013-08-05 12:10:00,265.73,266.05,265.73,266.05,1200.0,218.1474,218.4101,218.1474,218.4101,1200.0
2013-08-05 12:20:00,266.34,266.55,266.25,266.39,2600.0,218.6481,218.8205,218.5743,218.6892,2600.0
2013-08-05 12:30:00,266.51,266.51,265.84,265.84,1500.0,218.7877,218.7877,218.2377,218.2377,1500.0
2013-08-05 12:40:00,265.78,265.89,265.64,265.69,1300.0,218.1884,218.2787,218.0735,218.1145,1300.0
2013-08-05 12:50:00,265.8,265.97,265.73,265.97,900.0,218.2048,218.3444,218.1474,218.3444,900.0
2013-08-05 13:00:00,265.96,265.96,265.23,265.23,1700.0,218.3362,218.3362,217.7369,217.7369,1700.0
2013-08-05 13:10:00,265.41,265.8,265.27,265.75,4000.0,217.8847,218.2048,217.7697,218.1638,4000.0
2013-08-05 13:20:00,265.95,266.16,265.95,266.16,1500.0,218.328,218.5004,218.328,218.5004,1500.0
2013-08-05 13:30:00,265.83,266.04,265.83,266.03,2700.0,218.2295,218.4019,218.2295,218.3936,2700.0
2013-08-05 13:40:00,266.04,266.41,266.04,266.4,1500.0,218.4019,218.7056,218.4019,218.6974,1500.0
2013-08-05 13:50:00,266.47,266.81,266.43,266.81,18900.0,218.7549,219.034,218.722,219.034,18900.0
2013-08-05 14:00:00,266.77,266.9,266.57,266.9,2700.0,219.0011,219.1079,218.837,219.1079,2700.0
2013-08-05 14:10:00,266.73,266.9,266.73,266.76,1300.0,218.9683,219.1079,218.9683,218.9929,1300.0
2013-08-05 14:20:00,266.63,266.71,266.51,266.71,900.0,218.8862,218.9519,218.7877,218.9519,900.0
2013-08-05 14:30:00,266.71,266.71,266.54,266.54,1200.0,218.9519,218.9519,218.8123,218.8123,1200.0
2013-08-05 14:40:00,266.8,266.81,266.69,266.75,1400.0,219.0258,219.034,218.9355,218.9847,1400.0
2013-08-05 14:50:00,266.75,266.81,266.72,266.81,1500.0,218.9847,219.034,218.9601,219.034,1500.0
2013-08-05 15:00:00,266.81,266.82,266.69,266.69,600.0,219.034,219.0422,218.9355,218.9355,600.0
2013-08-05 15:10:00,266.77,266.8,266.73,266.74,2300.0,219.0011,219.0258,218.9683,218.9765,2300.0
2013-08-05 15:20:00,266.56,266.84,266.54,266.81,3800.0,218.8287,219.0586,218.8123,219.034,3800.0
2013-08-05 15:30:00,266.84,266.85,266.55,266.56,3700.0,219.0586,219.0668,218.8205,218.8287,3700.0
2013-08-05 15:40:00,266.48,266.63,266.15,266.17,7800.0,218.7631,218.8862,218.4922,218.5086,7800.0
2013-08-05 15:50:00,266.17,266.37,266.03,266.03,11100.0,218.5086,218.6728,218.3936,218.3936,11100.0
2013-08-06 09:30:00,265.1,266.06,263.36,264.41,10100.0,217.6302,218.4183,216.2018,217.0637,10100.0
2013-08-06 09:40:00,264.3,264.3,263.57,263.95,7900.0,216.9734,216.9734,216.3741,216.6861,7900.0
2013-08-06 09:50:00,263.78,263.97,263.05,263.81,6500.0,216.5465,216.7025,215.9473,216.5712,6500.0
2013-08-06 10:00:00,263.81,264.14,262.81,262.98,12600.0,216.5712,216.8421,215.7502,215.8898,12600.0
2013-08-06 10:10:00,262.92,263.09,262.66,263.09,4800.0,215.8405,215.9801,215.6271,215.9801,4800.0
2013-08-06 10:20:00,263.1,263.54,262.73,262.75,5400.0,215.9883,216.3495,215.6846,215.701,5400.0
2013-08-06 10:30:00,262.97,262.97,262.59,262.82,4000.0,215.8816,215.8816,215.5696,215.7584,4000.0
2013-08-06 10:40:00,262.9,263.26,262.9,263.19,900.0,215.8241,216.1197,215.8241,216.0622,900.0
2013-08-06 10:50:00,263.15,263.16,262.84,262.84,2200.0,216.0294,216.0376,215.7749,215.7749,2200.0
2013-08-06 11:00:00,262.81,262.99,262.56,262.99,2400.0,215.7502,215.898,215.545,215.898,2400.0
2013-08-06 11:10:00,262.95,263.15,262.81,263.14,2700.0,215.8652,216.0294,215.7502,216.0211,2700.0
2013-08-06 11:20:00,263.17,263.54,262.93,263.54,2600.0,216.0458,216.3495,215.8487,216.3495,2600.0
2013-08-06 11:30:00,263.57,263.57,263.34,263.34,1300.0,216.3741,216.3741,216.1853,216.1853,1300.0
2013-08-06 11:40:00,263.25,263.45,263.25,263.3,1500.0,216.1114,216.2756,216.1114,216.1525,1500.0
2013-08-06 11:50:00,263.46,263.53,263.39,263.39,2300.0,216.2838,216.3413,216.2264,216.2264,2300.0
2013-08-06 12:00:00,263.68,263.77,263.54,263.54,900.0,216.4644,216.5383,216.3495,216.3495,900.0
2013-08-06 12:10:00,263.6,263.7,263.6,263.7,200.0,216.3988,216.4809,216.3988,216.4809,200.0
2013-08-06 12:20:00,263.56,263.7,263.56,263.66,700.0,216.3659,216.4809,216.3659,216.448,700.0
2013-08-06 12:30:00,263.88,263.88,263.79,263.79,400.0,216.6286,216.6286,216.5548,216.5548,400.0
2013-08-06 12:40:00,263.79,263.79,263.4,263.43,3600.0,216.5548,216.5548,216.2346,216.2592,3600.0
2013-08-06 12:50:00,263.43,263.73,263.39,263.6,2100.0,216.2592,216.5055,216.2264,216.3988,2100.0
2013-08-06 13:00:00,263.68,263.7,263.49,263.49,1100.0,216.4644,216.4809,216.3085,216.3085,1100.0
2013-08-06 13:10:00,263.38,263.56,263.21,263.54,1500.0,216.2182,216.3659,216.0786,216.3495,1500.0
2013-08-06 13:20:00,263.39,263.39,263.01,263.28,3500.0,216.2264,216.2264,215.9144,216.1361,3500.0
2013-08-06 13:30:00,263.37,263.37,263.14,263.35,1200.0,216.21,216.21,216.0211,216.1935,1200.0
2013-08-06 13:40:00,263.37,263.38,263.37,263.38,400.0,216.21,216.2182,216.21,216.2182,400.0
2013-08-06 13:50:00,263.31,263.38,263.19,263.38,1500.0,216.1607,216.2182,216.0622,216.2182,1500.0
2013-08-06 14:00:00,263.31,263.32,263.29,263.32,900.0,216.1607,216.1689,216.1443,216.1689,900.0
2013-08-06 14:10:00,263.33,263.54,263.33,263.4,1800.0,216.1771,216.3495,216.1771,216.2346,1800.0
2013-08-06 14:20:00,263.4,263.4,263.07,263.33,2000.0,216.2346,216.2346,215.9637,216.1771,2000.0
2013-08-06 14:30:00,263.35,263.5,263.11,263.11,4500.0,216.1935,216.3167,215.9965,215.9965,4500.0
2013-08-06 14:40:00,263.1,263.2,262.89,262.91,3800.0,215.9883,216.0704,215.8159,215.8323,3800.0
2013-08-06 14:50:00,262.93,263.21,262.93,263.15,1000.0,215.8487,216.0786,215.8487,216.0294,1000.0
2013-08-06 15:00:00,263.12,263.33,262.95,263.09,2800.0,216.0047,216.1771,215.8652,215.9801,2800.0
2013-08-06 15:10:00,263.15,263.28,262.96,263.28,2000.0,216.0294,216.1361,215.8734,216.1361,2000.0
2013-08-06 15:20:00,263.19,263.42,263.19,263.34,2200.0,216.0622,216.251,216.0622,216.1853,2200.0
2013-08-06 15:30:00,263.28,263.35,263.14,263.35,3200.0,216.1361,216.1935,216.0211,216.1935,3200.0
2013-08-06 15:40:00,263.39,263.74,263.13,263.38,4600.0,216.2264,216.5137,216.0129,216.2182,4600.0
2013-08-06 15:50:00,263.4,263.63,262.99,263.62,9900.0,216.2346,216.4234,215.898,216.4152,9900.0
2013-08-07 09:30:00,262.44,262.55,260.74,261.19,12100.0,215.4465,215.5368,214.0509,214.4203,12100.0
2013-08-07 09:40:00,261.43,263.13,261.32,262.56,5000.0,214.6173,216.0129,214.527,215.545,5000.0
2013-08-07 09:50:00,262.21,262.39,261.31,261.36,5900.0,215.2577,215.4054,214.5188,214.5599,5900.0
2013-08-07 10:00:00,261.16,261.55,261.09,261.14,5600.0,214.3957,214.7159,214.3382,214.3793,5600.0
2013-08-07 10:10:00,261.01,261.2,260.44,260.97,4800.0,214.2726,214.4285,213.8046,214.2397,4800.0
2013-08-07 10:20:00,260.81,260.93,260.76,260.88,1600.0,214.1084,214.2069,214.0673,214.1658,1600.0
2013-08-07 10:30:00,260.8,260.8,260.43,260.75,3500.0,214.1002,214.1002,213.7964,214.0591,3500.0
2013-08-07 10:40:00,260.73,261.06,260.68,260.88,2900.0,214.0427,214.3136,214.0016,214.1658,2900.0
2013-08-07 10:50:00,260.79,261.33,260.78,260.95,2500.0,214.0919,214.5352,214.0837,214.2233,2500.0
2013-08-07 11:00:00,261.21,261.22,261.09,261.13,1200.0,214.4367,214.4449,214.3382,214.3711,1200.0
2013-08-07 11:10:00,260.98,261.37,260.98,261.34,3200.0,214.2479,214.5681,214.2479,214.5435,3200.0
2013-08-07 11:20:00,261.38,261.47,260.78,260.93,4500.0,214.5763,214.6502,214.0837,214.2069,4500.0
2013-08-07 11:30:00,260.76,260.85,260.66,260.66,900.0,214.0673,214.1412,213.9852,213.9852,900.0
2013-08-07 11:40:00,260.41,260.58,260.37,260.58,2300.0,213.78,213.9195,213.7472,213.9195,2300.0
2013-08-07 11:50:00,260.58,260.81,260.54,260.74,1200.0,213.9195,214.1084,213.8867,214.0509,1200.0
2013-08-07 12:00:00,260.79,260.87,260.59,260.86,2000.0,214.0919,214.1576,213.9278,214.1494,2000.0
2013-08-07 12:10:00,260.81,260.88,260.68,260.88,2100.0,214.1084,214.1658,214.0016,214.1658,2100.0
2013-08-07 12:20:00,260.88,261.03,260.87,261.03,600.0,214.1658,214.289,214.1576,214.289,600.0
2013-08-07 12:30:00,261.03,261.39,260.99,261.39,2100.0,214.289,214.5845,214.2561,214.5845,2100.0
2013-08-07 12:40:00,261.48,261.5,261.48,261.49,300.0,214.6584,214.6748,214.6584,214.6666,300.0
2013-08-07 12:50:00,261.5,261.58,261.46,261.47,1800.0,214.6748,214.7405,214.642,214.6502,1800.0
2013-08-07 13:00:00,261.51,261.78,261.51,261.78,1900.0,214.683,214.9047,214.683,214.9047,1900.0
2013-08-07 13:10:00,261.88,261.9,261.69,261.9,700.0,214.9868,215.0032,214.8308,215.0032,700.0
2013-08-07 13:20:00,261.81,262.11,261.81,262.11,1600.0,214.9293,215.1756,214.9293,215.1756,1600.0
2013-08-07 13:30:00,262.11,262.13,262.11,262.13,200.0,215.1756,215.192,215.1756,215.192,200.0
2013-08-07 13:40:00,261.92,262.07,261.47,261.47,1600.0,215.0196,215.1427,214.6502,214.6502,1600.0
2013-08-07 13:50:00,261.28,261.35,261.13,261.3,2700.0,214.4942,214.5517,214.3711,214.5106,2700.0
2013-08-07 14:00:00,261.33,261.59,261.33,261.58,700.0,214.5352,214.7487,214.5352,214.7405,700.0
2013-08-07 14:10:00,261.5,261.76,261.5,261.66,800.0,214.6748,214.8883,214.6748,214.8062,800.0
2013-08-07 14:20:00,261.66,261.67,261.3,261.45,4000.0,214.8062,214.8144,214.5106,214.6338,4000.0
2013-08-07 14:30:00,261.39,261.54,261.34,261.43,3900.0,214.5845,214.7076,214.5435,214.6173,3900.0
2013-08-07 14:40:00,261.41,261.58,261.39,261.41,1800.0,214.6009,214.7405,214.5845,214.6009,1800.0
2013-08-07 14:50:00,261.39,261.61,261.19,261.51,3100.0,214.5845,214.7651,214.4203,214.683,3100.0
2013-08-07 15:00:00,261.49,261.68,261.47,261.63,1800.0,214.6666,214.8226,214.6502,214.7815,1800.0
2013-08-07 15:10:00,261.62,261.92,261.62,261.81,2300.0,214.7733,215.0196,214.7733,214.9293,2300.0
2013-08-07 15:20:00,261.81,261.81,261.58,261.58,5000.0,214.9293,214.9293,214.7405,214.7405,5000.0
2013-08-07 15:30:00,261.61,261.79,261.47,261.67,6100.0,214.7651,214.9129,214.6502,214.8144,6100.0
2013-08-07 15:40:00,261.64,261.69,261.44,261.44,4800.0,214.7897,214.8308,214.6256,214.6256,4800.0
2013-08-07 15:50:00,261.45,261.45,261.09,261.17,9300.0,214.6338,214.6338,214.3382,214.4039,9300.0
2013-08-08 09:30:00,261.51,264.93,261.07,263.67,31200.0,215.448,218.2656,215.0855,217.2275,31200.0
2013-08-08 09:40:00,263.58,265.0,262.9,263.84,4700.0,217.1534,218.3233,216.5931,217.3676,4700.0
2013-08-08 09:50:00,263.74,263.74,262.39,262.79,3800.0,217.2852,217.2852,216.173,216.5025,3800.0
2013-08-08 10:00:00,262.93,263.12,262.23,262.23,1000.0,216.6179,216.7744,216.0412,216.0412,1000.0
2013-08-08 10:10:00,261.94,261.95,261.33,261.8,2000.0,215.8022,215.8105,215.2997,215.6869,2000.0
2013-08-08 10:20:00,261.72,261.77,261.22,261.33,2000.0,215.621,215.6622,215.2091,215.2997,2000.0
2013-08-08 10:30:00,261.19,261.49,260.71,261.29,3400.0,215.1843,215.4315,214.7889,215.2667,3400.0
2013-08-08 10:40:00,261.48,261.48,261.05,261.47,1500.0,215.4233,215.4233,215.069,215.415,1500.0
2013-08-08 10:50:00,261.8,262.56,261.8,262.43,2700.0,215.6869,216.313,215.6869,216.2059,2700.0
2013-08-08 11:00:00,262.32,262.32,261.73,261.78,1900.0,216.1153,216.1153,215.6292,215.6704,1900.0
2013-08-08 11:10:00,261.8,261.81,261.63,261.81,3100.0,215.6869,215.6951,215.5468,215.6951,3100.0
2013-08-08 11:20:00,261.57,261.67,261.55,261.55,1200.0,215.4974,215.5798,215.4809,215.4809,1200.0
2013-08-08 11:30:00,261.6,261.73,261.6,261.73,1000.0,215.5221,215.6292,215.5221,215.6292,1000.0
2013-08-08 11:40:00,261.79,261.79,261.46,261.46,800.0,215.6787,215.6787,215.4068,215.4068,800.0
2013-08-08 11:50:00,261.48,261.75,261.48,261.75,1300.0,215.4233,215.6457,215.4233,215.6457,1300.0
2013-08-08 12:00:00,261.74,262.17,261.74,262.17,1300.0,215.6375,215.9917,215.6375,215.9917,1300.0
2013-08-08 12:10:00,261.87,262.35,261.79,262.19,1000.0,215.7446,216.14,215.6787,216.0082,1000.0
2013-08-08 12:20:00,262.25,262.25,261.97,262.0,1000.0,216.0576,216.0576,215.827,215.8517,1000.0
2013-08-08 12:30:00,262.06,262.16,261.9,261.9,1300.0,215.9011,215.9835,215.7693,215.7693,1300.0
2013-08-08 12:40:00,261.86,261.86,261.72,261.72,400.0,215.7363,215.7363,215.621,215.621,400.0
2013-08-08 12:50:00,261.61,262.05,261.61,261.85,9400.0,215.5304,215.8929,215.5304,215.7281,9400.0
2013-08-08 13:00:00,261.68,261.92,261.64,261.64,4000.0,215.588,215.7858,215.5551,215.5551,4000.0
2013-08-08 13:10:00,261.59,261.59,261.4,261.44,400.0,215.5139,215.5139,215.3574,215.3903,400.0
2013-08-08 13:20:00,261.44,261.81,261.44,261.81,500.0,215.3903,215.6951,215.3903,215.6951,500.0
2013-08-08 13:30:00,262.0,262.24,261.96,262.03,1600.0,215.8517,216.0494,215.8187,215.8764,1600.0
2013-08-08 13:40:00,261.81,261.81,261.75,261.75,200.0,215.6951,215.6951,215.6457,215.6457,200.0
2013-08-08 13:50:00,261.63,261.82,261.63,261.7,1600.0,215.5468,215.7034,215.5468,215.6045,1600.0
2013-08-08 14:00:00,261.76,261.76,261.49,261.63,6700.0,215.6539,215.6539,215.4315,215.5468,6700.0
2013-08-08 14:10:00,261.65,261.65,261.29,261.33,1300.0,215.5633,215.5633,215.2667,215.2997,1300.0
2013-08-08 14:20:00,261.41,261.85,261.29,261.85,3000.0,215.3656,215.7281,215.2667,215.7281,3000.0
2013-08-08 14:30:00,261.85,261.88,261.69,261.7,1500.0,215.7281,215.7528,215.5963,215.6045,1500.0
2013-08-08 14:40:00,261.84,261.84,261.59,261.6,1100.0,215.7199,215.7199,215.5139,215.5221,1100.0
2013-08-08 14:50:00,261.54,261.54,261.13,261.49,2300.0,215.4727,215.4727,215.1349,215.4315,2300.0
2013-08-08 15:00:00,261.6,261.65,261.44,261.45,2400.0,215.5221,215.5633,215.3903,215.3985,2400.0
2013-08-08 15:10:00,261.58,261.6,261.03,261.03,5100.0,215.5057,215.5221,215.0525,215.0525,5100.0
2013-08-08 15:20:00,261.0,261.15,260.88,261.07,4300.0,215.0278,215.1514,214.9289,215.0855,4300.0
2013-08-08 15:30:00,261.04,261.23,261.02,261.03,4500.0,215.0608,215.2173,215.0443,215.0525,4500.0
2013-08-08 15:40:00,261.08,261.25,260.96,260.97,7500.0,215.0937,215.2338,214.9949,215.0031,7500.0
2013-08-08 15:50:00,260.97,261.1,260.86,260.95,16400.0,215.0031,215.1102,214.9125,214.9866,16400.0
2013-08-09 09:30:00,260.29,261.13,259.52,260.29,4300.0,214.4429,215.1349,213.8085,214.4429,4300.0
2013-08-09 09:40:00,260.25,261.47,260.25,261.47,800.0,214.4099,215.415,214.4099,215.415,800.0
2013-08-09 09:50:00,261.97,262.8,261.97,262.8,400.0,215.827,216.5108,215.827,216.5108,400.0
2013-08-09 10:00:00,261.54,261.6,259.95,260.05,6700.0,215.4727,215.5221,214.1628,214.2451,6700.0
2013-08-09 10:10:00,260.08,260.26,259.8,260.04,8300.0,214.2699,214.4182,214.0392,214.2369,8300.0
2013-08-09 10:20:00,259.73,260.22,259.22,260.22,3800.0,213.9815,214.3852,213.5613,214.3852,3800.0
2013-08-09 10:30:00,260.02,260.35,260.01,260.19,7500.0,214.2204,214.4923,214.2122,214.3605,7500.0
2013-08-09 10:40:00,260.16,260.23,260.05,260.21,2900.0,214.3358,214.3934,214.2451,214.377,2900.0
2013-08-09 10:50:00,260.25,260.27,259.67,259.7,3800.0,214.4099,214.4264,213.9321,213.9568,3800.0
2013-08-09 11:00:00,259.42,259.7,259.21,259.45,2100.0,213.7261,213.9568,213.5531,213.7508,2100.0
2013-08-09 11:10:00,259.66,260.1,259.46,259.8,2000.0,213.9238,214.2863,213.7591,214.0392,2000.0
2013-08-09 11:20:00,259.69,259.72,259.15,259.33,2700.0,213.9486,213.9733,213.5037,213.652,2700.0
2013-08-09 11:30:00,259.36,259.64,259.34,259.64,800.0,213.6767,213.9074,213.6602,213.9074,800.0
2013-08-09 11:40:00,259.55,260.3,259.55,260.3,3400.0,213.8332,214.4511,213.8332,214.4511,3400.0
2013-08-09 11:50:00,260.35,260.45,260.1,260.1,2200.0,214.4923,214.5747,214.2863,214.2863,2200.0
2013-08-09 12:00:00,260.15,260.15,259.15,259.25,3100.0,214.3275,214.3275,213.5037,213.5861,3100.0
2013-08-09 12:10:00,259.49,259.61,259.45,259.6,700.0,213.7838,213.8826,213.7508,213.8744,700.0
2013-08-09 12:20:00,259.64,259.64,259.41,259.41,300.0,213.9074,213.9074,213.7179,213.7179,300.0
2013-08-09 12:30:00,259.85,260.66,259.76,260.51,4200.0,214.0804,214.7477,214.0062,214.6241,4200.0
2013-08-09 12:40:00,260.56,260.56,259.74,259.84,2000.0,214.6653,214.6653,213.9897,214.0721,2000.0
2013-08-09 12:50:00,259.97,260.08,259.76,259.76,500.0,214.1792,214.2699,214.0062,214.0062,500.0
2013-08-09 13:00:00,259.78,259.78,259.63,259.63,300.0,214.0227,214.0227,213.8991,213.8991,300.0
2013-08-09 13:10:00,259.63,260.1,259.57,260.08,1900.0,213.8991,214.2863,213.8497,214.2699,1900.0
2013-08-09 13:20:00,260.21,260.45,260.2,260.21,2300.0,214.377,214.5747,214.3687,214.377,2300.0
2013-08-09 13:30:00,260.32,260.59,260.1,260.59,2000.0,214.4676,214.69,214.2863,214.69,2000.0
2013-08-09 13:40:00,260.62,260.67,260.13,260.18,1400.0,214.7147,214.7559,214.3111,214.3522,1400.0
2013-08-09 13:50:00,260.08,260.44,259.87,259.87,1500.0,214.2699,214.5664,214.0968,214.0968,1500.0
2013-08-09 14:00:00,259.77,260.19,259.74,259.74,2400.0,214.0145,214.3605,213.9897,213.9897,2400.0
2013-08-09 14:10:00,259.95,259.95,259.57,259.84,1800.0,214.1628,214.1628,213.8497,214.0721,1800.0
2013-08-09 14:20:00,259.84,260.28,259.62,260.1,4300.0,214.0721,214.4346,213.8909,214.2863,4300.0
2013-08-09 14:30:00,259.99,260.2,259.57,259.57,3200.0,214.1957,214.3687,213.8497,213.8497,3200.0
2013-08-09 14:40:00,259.79,260.27,259.79,260.27,2300.0,214.0309,214.4264,214.0309,214.4264,2300.0
2013-08-09 14:50:00,260.22,260.44,260.01,260.29,5500.0,214.3852,214.5664,214.2122,214.4429,5500.0
2013-08-09 15:00:00,260.22,260.34,260.01,260.14,6300.0,214.3852,214.4841,214.2122,214.3193,6300.0
2013-08-09 15:10:00,260.04,260.13,259.96,260.06,4500.0,214.2369,214.3111,214.171,214.2534,4500.0
2013-08-09 15:20:00,260.04,260.11,259.73,259.73,7900.0,214.2369,214.2946,213.9815,213.9815,7900.0
2013-08-09 15:30:00,259.72,260.19,259.58,260.02,6200.0,213.9733,214.3605,213.8579,214.2204,6200.0
2013-08-09 15:40:00,260.1,260.1,259.82,260.01,5000.0,214.2863,214.2863,214.0557,214.2122,5000.0
2013-08-09 15:50:00,260.01,260.2,259.71,259.83,13900.0,214.2122,214.3687,213.965,214.0639,13900.0
2013-08-12 09:30:00,257.45,259.2,255.0,258.45,17000.0,212.1031,213.5449,210.0846,212.927,17000.0
2013-08-12 09:40:00,258.95,259.5,258.28,258.5,10800.0,213.3389,213.792,212.7869,212.9682,10800.0
2013-08-12 09:50:00,259.62,259.62,258.75,258.93,1200.0,213.8909,213.8909,213.1741,213.3224,1200.0
2013-08-12 10:00:00,258.98,259.25,258.43,258.63,6000.0,213.3636,213.5861,212.9105,213.0753,6000.0
2013-08-12 10:10:00,258.64,259.01,258.46,258.46,2600.0,213.0835,213.3883,212.9352,212.9352,2600.0
2013-08-12 10:20:00,258.45,258.45,257.52,258.14,9700.0,212.927,212.927,212.1608,212.6716,9700.0
2013-08-12 10:30:00,258.21,258.82,258.21,258.34,4600.0,212.7292,213.2318,212.7292,212.8363,4600.0
2013-08-12 10:40:00,258.54,258.68,258.26,258.26,2400.0,213.0011,213.1165,212.7704,212.7704,2400.0
2013-08-12 10:50:00,258.39,258.72,258.39,258.42,4100.0,212.8775,213.1494,212.8775,212.9022,4100.0
2013-08-12 11:00:00,258.46,258.68,258.06,258.26,3300.0,212.9352,213.1165,212.6057,212.7704,3300.0
2013-08-12 11:10:00,258.21,258.65,257.98,258.65,7900.0,212.7292,213.0917,212.5398,213.0917,7900.0
2013-08-12 11:20:00,258.68,258.86,258.5,258.79,6700.0,213.1165,213.2647,212.9682,213.2071,6700.0
2013-08-12 11:30:00,258.83,258.83,258.11,258.43,7400.0,213.24,213.24,212.6469,212.9105,7400.0
2013-08-12 11:40:00,258.45,258.81,258.21,258.21,2300.0,212.927,213.2236,212.7292,212.7292,2300.0
2013-08-12 11:50:00,258.24,258.38,257.53,257.53,5200.0,212.754,212.8693,212.169,212.169,5200.0
2013-08-12 12:00:00,257.56,257.8,256.86,256.87,7400.0,212.1937,212.3915,211.617,211.6253,7400.0
2013-08-12 12:10:00,257.03,257.13,256.67,256.68,3000.0,211.7571,211.8395,211.4605,211.4687,3000.0
2013-08-12 12:20:00,256.81,256.89,256.65,256.65,3200.0,211.5758,211.6417,211.444,211.444,3200.0
2013-08-12 12:30:00,256.54,256.66,256.23,256.5,4700.0,211.3534,211.4523,211.098,211.3204,4700.0
2013-08-12 12:40:00,256.48,256.55,256.22,256.31,5100.0,211.304,211.3616,211.0898,211.1639,5100.0
2013-08-12 12:50:00,256.29,256.43,256.12,256.38,4600.0,211.1474,211.2628,211.0074,211.2216,4600.0
2013-08-12 13:00:00,256.48,256.48,256.16,256.16,1100.0,211.304,211.304,211.0403,211.0403,1100.0
2013-08-12 13:10:00,256.25,256.65,256.13,256.65,6300.0,211.1145,211.444,211.0156,211.444,6300.0
2013-08-12 13:20:00,256.65,256.95,256.57,256.94,1600.0,211.444,211.6912,211.3781,211.6829,1600.0
2013-08-12 13:30:00,256.96,257.48,256.89,257.22,2200.0,211.6994,212.1278,211.6417,211.9136,2200.0
2013-08-12 13:40:00,257.07,257.2,256.98,256.98,3800.0,211.79,211.8971,211.7159,211.7159,3800.0
2013-08-12 13:50:00,257.04,257.37,257.02,257.37,2500.0,211.7653,212.0372,211.7488,212.0372,2500.0
2013-08-12 14:00:00,257.36,257.86,257.24,257.84,4400.0,212.029,212.4409,211.9301,212.4244,4400.0
2013-08-12 14:10:00,257.97,258.0,257.77,257.77,2600.0,212.5315,212.5562,212.3667,212.3667,2600.0
2013-08-12 14:20:00,257.78,257.91,257.72,257.89,3200.0,212.375,212.4821,212.3255,212.4656,3200.0
2013-08-12 14:30:00,257.82,257.82,257.47,257.7,2200.0,212.4079,212.4079,212.1196,212.3091,2200.0
2013-08-12 14:40:00,257.66,258.31,257.6,258.14,5000.0,212.2761,212.8116,212.2267,212.6716,5000.0
2013-08-12 14:50:00,258.09,258.19,257.88,258.19,2200.0,212.6304,212.7128,212.4574,212.7128,2200.0
2013-08-12 15:00:00,258.24,258.78,258.19,258.34,8300.0,212.754,213.1988,212.7128,212.8363,8300.0
2013-08-12 15:10:00,258.47,258.91,258.26,258.39,6300.0,212.9434,213.3059,212.7704,212.8775,6300.0
2013-08-12 15:20:00,258.4,258.95,258.26,258.7,4600.0,212.8858,213.3389,212.7704,213.1329,4600.0
2013-08-12 15:30:00,258.66,258.86,258.6,258.68,10000.0,213.1,213.2647,213.0505,213.1165,10000.0
2013-08-12 15:40:00,258.68,258.8,258.12,258.12,8700.0,213.1165,213.2153,212.6551,212.6551,8700.0
2013-08-12 15:50:00,258.12,258.32,257.91,258.03,22700.0,212.6551,212.8199,212.4821,212.5809,22700.0
2013-08-13 09:30:00,258.23,258.92,257.69,258.18,3900.0,212.7457,213.3142,212.3008,212.7045,3900.0
2013-08-13 09:40:00,258.13,258.32,257.61,257.91,5000.0,212.6633,212.8199,212.2349,212.4821,5000.0
2013-08-13 09:50:00,257.77,258.53,256.74,258.53,5000.0,212.3667,212.9929,211.5182,212.9929,5000.0
2013-08-13 10:00:00,257.75,257.88,256.68,257.19,6200.0,212.3503,212.4574,211.4687,211.8889,6200.0
2013-08-13 10:10:00,256.96,257.11,256.66,256.99,5700.0,211.6994,211.823,211.4523,211.7241,5700.0
2013-08-13 10:20:00,256.9,256.91,256.63,256.8,5300.0,211.65,211.6582,211.4275,211.5676,5300.0
2013-08-13 10:30:00,256.93,256.93,256.62,256.62,2500.0,211.6747,211.6747,211.4193,211.4193,2500.0
2013-08-13 10:40:00,256.97,257.1,256.6,256.68,1700.0,211.7077,211.8148,211.4028,211.4687,1700.0
2013-08-13 10:50:00,256.53,256.53,256.1,256.43,1400.0,211.3452,211.3452,210.9909,211.2628,1400.0
2013-08-13 11:00:00,256.57,256.57,256.15,256.2,3800.0,211.3781,211.3781,211.0321,211.0733,3800.0
2013-08-13 11:10:00,256.29,256.38,256.04,256.33,3300.0,211.1474,211.2216,210.9415,211.1804,3300.0
2013-08-13 11:20:00,256.18,256.67,256.18,256.29,9300.0,211.0568,211.4605,211.0568,211.1474,9300.0
2013-08-13 11:30:00,256.35,257.07,256.3,256.65,9700.0,211.1969,211.79,211.1557,211.444,9700.0
2013-08-13 11:40:00,256.51,256.81,256.44,256.73,3700.0,211.3287,211.5758,211.271,211.5099,3700.0
2013-08-13 11:50:00,256.78,256.82,256.09,256.12,5000.0,211.5511,211.5841,210.9827,211.0074,5000.0
2013-08-13 12:00:00,255.99,255.99,255.67,255.98,3900.0,210.9003,210.9003,210.6366,210.892,3900.0
2013-08-13 12:10:00,256.16,256.49,256.16,256.49,1700.0,211.0403,211.3122,211.0403,211.3122,1700.0
2013-08-13 12:20:00,256.72,257.01,256.72,257.01,1300.0,211.5017,211.7406,211.5017,211.7406,1300.0
2013-08-13 12:30:00,257.15,257.39,256.92,257.01,3900.0,211.8559,212.0537,211.6665,211.7406,3900.0
2013-08-13 12:40:00,257.25,257.79,257.25,257.73,2600.0,211.9383,212.3832,211.9383,212.3338,2600.0
2013-08-13 12:50:00,257.75,258.01,257.59,257.59,2900.0,212.3503,212.5645,212.2184,212.2184,2900.0
2013-08-13 13:00:00,257.62,257.69,257.34,257.44,2300.0,212.2432,212.3008,212.0125,212.0949,2300.0
2013-08-13 13:10:00,257.51,257.7,257.42,257.69,1500.0,212.1525,212.3091,212.0784,212.3008,1500.0
2013-08-13 13:20:00,257.68,257.68,257.59,257.6,900.0,212.2926,212.2926,212.2184,212.2267,900.0
2013-08-13 13:30:00,257.74,257.74,257.28,257.36,3800.0,212.342,212.342,211.963,212.029,3800.0
2013-08-13 13:40:00,257.36,257.87,257.34,257.86,4100.0,212.029,212.4491,212.0125,212.4409,4100.0
2013-08-13 13:50:00,257.75,257.91,257.65,257.9,1700.0,212.3503,212.4821,212.2679,212.4738,1700.0
2013-08-13 14:00:00,257.99,258.06,257.77,257.78,2700.0,212.548,212.6057,212.3667,212.375,2700.0
2013-08-13 14:10:00,257.76,258.14,257.68,257.91,7700.0,212.3585,212.6716,212.2926,212.4821,7700.0
2013-08-13 14:20:00,257.91,257.91,257.61,257.61,1500.0,212.4821,212.4821,212.2349,212.2349,1500.0
2013-08-13 14:30:00,257.59,257.63,256.83,257.1,8400.0,212.2184,212.2514,211.5923,211.8148,8400.0
2013-08-13 14:40:00,257.05,257.63,257.05,257.27,5700.0,211.7736,212.2514,211.7736,211.9548,5700.0
2013-08-13 14:50:00,257.29,257.53,257.23,257.4,3700.0,211.9713,212.169,211.9219,212.0619,3700.0
2013-08-13 15:00:00,257.49,257.62,257.39,257.52,5000.0,212.1361,212.2432,212.0537,212.1608,5000.0
2013-08-13 15:10:00,257.39,257.53,257.26,257.3,4100.0,212.0537,212.169,211.9466,211.9795,4100.0
2013-08-13 15:20:00,257.41,257.64,257.28,257.52,8900.0,212.0701,212.2596,211.963,212.1608,8900.0
2013-08-13 15:30:00,257.41,257.47,257.27,257.3,6300.0,212.0701,212.1196,211.9548,211.9795,6300.0
2013-08-13 15:40:00,257.26,257.31,257.05,257.05,7000.0,211.9466,211.9878,211.7736,211.7736,7000.0
2013-08-13 15:50:00,257.07,257.14,256.96,257.14,8400.0,211.79,211.8477,211.6994,211.8477,8400.0
2013-08-14 09:30:00,256.83,257.49,256.16,256.81,6000.0,211.5923,212.1361,211.0403,211.5758,6000.0
2013-08-14 09:40:00,256.64,256.64,255.7,256.47,1800.0,211.4358,211.4358,210.6613,211.2957,1800.0
2013-08-14 09:50:00,256.4,256.43,255.76,256.27,900.0,211.238,211.2628,210.7108,211.1309,900.0
2013-08-14 10:00:00,256.28,257.06,256.08,256.16,3200.0,211.1392,211.7818,210.9744,211.0403,3200.0
2013-08-14 10:10:00,256.06,256.06,255.69,255.9,900.0,210.9579,210.9579,210.6531,210.8261,900.0
2013-08-14 10:20:00,255.75,256.44,255.75,256.44,2300.0,210.7025,211.271,210.7025,211.271,2300.0
2013-08-14 10:30:00,256.63,256.63,255.47,255.64,6000.0,211.4275,211.4275,210.4719,210.6119,6000.0
2013-08-14 10:40:00,255.42,255.42,254.83,254.83,1600.0,210.4307,210.4307,209.9446,209.9446,1600.0
2013-08-14 10:50:00,254.81,255.24,254.79,255.12,5100.0,209.9281,210.2824,209.9116,210.1835,5100.0
2013-08-14 11:00:00,255.19,255.25,254.91,255.23,3200.0,210.2412,210.2906,210.0105,210.2741,3200.0
2013-08-14 11:10:00,255.15,255.15,254.65,255.15,3500.0,210.2082,210.2082,209.7963,210.2082,3500.0
2013-08-14 11:20:00,255.25,255.25,255.05,255.11,1400.0,210.2906,210.2906,210.1258,210.1753,1400.0
2013-08-14 11:30:00,255.11,255.25,254.81,254.95,2800.0,210.1753,210.2906,209.9281,210.0435,2800.0
2013-08-14 11:40:00,254.83,255.01,254.71,254.72,2500.0,209.9446,210.0929,209.8457,209.854,2500.0
2013-08-14 11:50:00,254.76,254.95,254.31,254.89,6600.0,209.8869,210.0435,209.5162,209.994,6600.0
2013-08-14 12:00:00,255.01,255.2,254.97,255.16,3700.0,210.0929,210.2494,210.0599,210.2165,3700.0
2013-08-14 12:10:00,255.01,255.1,255.01,255.02,1200.0,210.0929,210.167,210.0929,210.1011,1200.0
2013-08-14 12:20:00,254.98,254.98,254.86,254.86,200.0,210.0682,210.0682,209.9693,209.9693,200.0
2013-08-14 12:30:00,255.01,255.1,254.69,254.69,3200.0,210.0929,210.167,209.8292,209.8292,3200.0
2013-08-14 12:40:00,254.72,254.95,254.72,254.95,1000.0,209.854,210.0435,209.854,210.0435,1000.0
2013-08-14 12:50:00,254.8,255.05,254.8,254.84,700.0,209.9199,210.1258,209.9199,209.9528,700.0
2013-08-14 13:00:00,254.82,254.97,254.76,254.89,600.0,209.9363,210.0599,209.8869,209.994,600.0
2013-08-14 13:10:00,254.92,255.1,254.71,254.71,2400.0,210.0187,210.167,209.8457,209.8457,2400.0
2013-08-14 13:20:00,254.74,255.2,254.74,255.2,1100.0,209.8704,210.2494,209.8704,210.2494,1100.0
2013-08-14 13:30:00,254.99,255.13,254.64,255.04,2300.0,210.0764,210.1917,209.7881,210.1176,2300.0
2013-08-14 13:40:00,255.03,255.03,254.55,254.55,700.0,210.1094,210.1094,209.7139,209.7139,700.0
2013-08-14 13:50:00,254.57,255.0,254.4,254.5,5200.0,209.7304,210.0846,209.5903,209.6727,5200.0
2013-08-14 14:00:00,254.76,254.79,254.48,254.48,1700.0,209.8869,209.9116,209.6562,209.6562,1700.0
2013-08-14 14:10:00,254.41,254.41,254.25,254.25,400.0,209.5986,209.5986,209.4667,209.4667,400.0
2013-08-14 14:20:00,254.23,254.46,254.1,254.45,2800.0,209.4503,209.6398,209.3432,209.6315,2800.0
2013-08-14 14:30:00,254.45,254.46,254.0,254.21,3800.0,209.6315,209.6398,209.2608,209.4338,3800.0
2013-08-14 14:40:00,254.35,254.47,254.28,254.47,1000.0,209.5491,209.648,209.4915,209.648,1000.0
2013-08-14 14:50:00,254.37,254.37,254.15,254.3,1200.0,209.5656,209.5656,209.3844,209.5079,1200.0
2013-08-14 15:00:00,254.3,254.46,254.14,254.4,2600.0,209.5079,209.6398,209.3761,209.5903,2600.0
2013-08-14 15:10:00,254.47,254.73,254.47,254.58,1600.0,209.648,209.8622,209.648,209.7386,1600.0
2013-08-14 15:20:00,254.5,254.5,254.3,254.46,2100.0,209.6727,209.6727,209.5079,209.6398,2100.0
2013-08-14 15:30:00,254.39,254.47,254.12,254.41,4200.0,209.5821,209.648,209.3596,209.5986,4200.0
2013-08-14 15:40:00,254.4,254.44,254.06,254.15,3500.0,209.5903,209.6233,209.3102,209.3844,3500.0
2013-08-14 15:50:00,254.27,254.45,253.8,253.89,10300.0,209.4832,209.6315,209.096,209.1702,10300.0
2013-08-15 09:30:00,251.97,252.8,250.01,251.4,7200.0,207.5883,208.2721,205.9736,207.1187,7200.0
2013-08-15 09:40:00,251.73,251.73,251.11,251.11,2000.0,207.3906,207.3906,206.8798,206.8798,2000.0
2013-08-15 09:50:00,250.92,251.21,250.17,250.72,3700.0,206.7233,206.9622,206.1054,206.5585,3700.0
2013-08-15 10:00:00,250.71,250.71,250.08,250.08,2700.0,206.5503,206.5503,206.0312,206.0312,2700.0
2013-08-15 10:10:00,250.06,250.39,247.21,250.38,16000.0,206.0148,206.2866,203.6668,206.2784,16000.0
2013-08-15 10:20:00,250.45,251.1,250.45,251.09,1600.0,206.3361,206.8716,206.3361,206.8633,1600.0
2013-08-15 10:30:00,251.44,253.0,251.26,253.0,7600.0,207.1517,208.4369,207.0034,208.4369,7600.0
2013-08-15 10:40:00,252.87,252.87,251.5,251.65,6500.0,208.3298,208.3298,207.2011,207.3247,6500.0
2013-08-15 10:50:00,251.58,251.84,251.5,251.82,4000.0,207.267,207.4812,207.2011,207.4648,4000.0
2013-08-15 11:00:00,251.83,252.7,251.83,252.48,7000.0,207.473,208.1898,207.473,208.0085,7000.0
2013-08-15 11:10:00,252.46,252.98,252.44,252.98,1400.0,207.992,208.4204,207.9756,208.4204,1400.0
2013-08-15 11:20:00,252.73,252.98,252.6,252.97,2700.0,208.2145,208.4204,208.1074,208.4122,2700.0
2013-08-15 11:30:00,253.09,253.23,252.85,252.9,2500.0,208.5111,208.6264,208.3133,208.3545,2500.0
2013-08-15 11:40:00,253.01,253.18,252.88,253.08,1500.0,208.4452,208.5852,208.3381,208.5028,1500.0
2013-08-15 11:50:00,252.97,252.97,252.23,252.23,3400.0,208.4122,208.4122,207.8025,207.8025,3400.0
2013-08-15 12:00:00,252.05,252.05,251.54,251.88,3100.0,207.6543,207.6543,207.2341,207.5142,3100.0
2013-08-15 12:10:00,251.98,252.51,251.98,252.49,1900.0,207.5966,208.0332,207.5966,208.0168,1900.0
2013-08-15 12:20:00,252.53,253.25,252.53,253.08,6700.0,208.0497,208.6429,208.0497,208.5028,6700.0
2013-08-15 12:30:00,252.92,253.0,252.3,252.37,5300.0,208.371,208.4369,207.8602,207.9179,5300.0
2013-08-15 12:40:00,252.51,252.97,252.4,252.43,3000.0,208.0332,208.4122,207.9426,207.9673,3000.0
2013-08-15 12:50:00,252.43,252.89,252.43,252.65,4300.0,207.9673,208.3463,207.9673,208.1486,4300.0
2013-08-15 13:00:00,252.64,253.05,252.41,252.47,4400.0,208.1403,208.4781,207.9508,208.0003,4400.0
2013-08-15 13:10:00,252.51,252.65,252.06,252.23,6200.0,208.0332,208.1486,207.6625,207.8025,6200.0
2013-08-15 13:20:00,252.32,252.34,251.85,252.03,2700.0,207.8767,207.8932,207.4895,207.6378,2700.0
2013-08-15 13:30:00,251.95,252.48,251.92,252.27,3600.0,207.5719,208.0085,207.5472,207.8355,3600.0
2013-08-15 13:40:00,252.22,252.59,252.22,252.59,3000.0,207.7943,208.0991,207.7943,208.0991,3000.0
2013-08-15 13:50:00,252.57,252.57,251.87,251.87,3500.0,208.0827,208.0827,207.506,207.506,3500.0
2013-08-15 14:00:00,251.92,252.31,251.82,252.12,5800.0,207.5472,207.8685,207.4648,207.7119,5800.0
2013-08-15 14:10:00,251.87,251.87,251.26,251.64,4600.0,207.506,207.506,207.0034,207.3165,4600.0
2013-08-15 14:20:00,251.76,252.42,251.73,252.19,5800.0,207.4153,207.9591,207.3906,207.7696,5800.0
2013-08-15 14:30:00,252.22,252.46,252.13,252.39,4800.0,207.7943,207.992,207.7202,207.9344,4800.0
2013-08-15 14:40:00,252.2,252.77,252.2,252.37,4100.0,207.7778,208.2474,207.7778,207.9179,4100.0
2013-08-15 14:50:00,252.17,252.54,252.11,252.4,4100.0,207.7531,208.0579,207.7037,207.9426,4100.0
2013-08-15 15:00:00,252.41,252.41,251.95,252.19,3400.0,207.9508,207.9508,207.5719,207.7696,3400.0
2013-08-15 15:10:00,252.07,252.23,251.72,251.74,3700.0,207.6707,207.8025,207.3824,207.3989,3700.0
2013-08-15 15:20:00,251.78,252.15,251.77,252.02,4600.0,207.4318,207.7366,207.4236,207.6295,4600.0
2013-08-15 15:30:00,252.09,252.32,252.03,252.21,8100.0,207.6872,207.8767,207.6378,207.7861,8100.0
2013-08-15 15:40:00,252.17,252.73,252.08,252.43,9000.0,207.7531,208.2145,207.679,207.9673,9000.0
2013-08-15 15:50:00,252.35,252.43,251.91,251.95,16800.0,207.9014,207.9673,207.5389,207.5719,16800.0
2013-08-16 09:30:00,250.79,252.57,250.06,252.57,26200.0,206.6162,208.0827,206.0148,208.0827,26200.0
2013-08-16 09:40:00,252.68,253.23,252.04,252.46,3100.0,208.1733,208.6264,207.646,207.992,3100.0
2013-08-16 09:50:00,252.47,252.49,252.0,252.11,1400.0,208.0003,208.0168,207.6131,207.7037,1400.0
2013-08-16 10:00:00,252.01,252.07,251.25,251.64,3200.0,207.6213,207.6707,206.9952,207.3165,3200.0
2013-08-16 10:10:00,251.59,252.13,251.5,251.73,2700.0,207.2753,207.7202,207.2011,207.3906,2700.0
2013-08-16 10:20:00,251.43,251.43,251.41,251.41,400.0,207.1435,207.1435,207.127,207.127,400.0
2013-08-16 10:30:00,251.95,252.47,251.86,252.47,1700.0,207.5719,208.0003,207.4977,208.0003,1700.0
2013-08-16 10:40:00,252.18,252.36,251.97,252.32,1300.0,207.7614,207.9096,207.5883,207.8767,1300.0
2013-08-16 10:50:00,252.05,252.06,251.29,251.29,3000.0,207.6543,207.6625,207.0281,207.0281,3000.0
2013-08-16 11:00:00,251.62,251.94,251.36,251.51,3300.0,207.3,207.5636,207.0858,207.2094,3300.0
2013-08-16 11:10:00,251.27,251.71,251.27,251.71,3800.0,207.0116,207.3741,207.0116,207.3741,3800.0
2013-08-16 11:20:00,252.02,252.32,251.77,252.32,1200.0,207.6295,207.8767,207.4236,207.8767,1200.0
2013-08-16 11:30:00,252.04,252.34,251.9,252.34,1900.0,207.646,207.8932,207.5307,207.8932,1900.0
2013-08-16 11:40:00,252.43,252.58,252.27,252.29,3200.0,207.9673,208.0909,207.8355,207.852,3200.0
2013-08-16 11:50:00,252.29,252.86,252.29,252.86,2500.0,207.852,208.3216,207.852,208.3216,2500.0
2013-08-16 12:00:00,252.63,252.63,252.21,252.23,3300.0,208.1321,208.1321,207.7861,207.8025,3300.0
2013-08-16 12:10:00,252.17,252.24,251.77,252.23,5900.0,207.7531,207.8108,207.4236,207.8025,5900.0
2013-08-16 12:20:00,252.21,252.29,252.0,252.02,1900.0,207.7861,207.852,207.6131,207.6295,1900.0
2013-08-16 12:30:00,251.86,251.98,251.69,251.69,2300.0,207.4977,207.5966,207.3577,207.3577,2300.0
2013-08-16 12:40:00,251.71,251.85,251.36,251.39,2900.0,207.3741,207.4895,207.0858,207.1105,2900.0
2013-08-16 12:50:00,251.37,251.95,251.37,251.8,2700.0,207.094,207.5719,207.094,207.4483,2700.0
2013-08-16 13:00:00,251.67,251.92,251.44,251.44,1000.0,207.3412,207.5472,207.1517,207.1517,1000.0
2013-08-16 13:10:00,251.41,251.55,251.18,251.45,2200.0,207.127,207.2423,206.9375,207.1599,2200.0
2013-08-16 13:20:00,251.45,251.67,251.37,251.66,2900.0,207.1599,207.3412,207.094,207.3329,2900.0
2013-08-16 13:30:00,251.75,251.75,251.51,251.58,1500.0,207.4071,207.4071,207.2094,207.267,1500.0
2013-08-16 13:40:00,251.36,251.63,250.98,251.63,2800.0,207.0858,207.3082,206.7727,207.3082,2800.0
2013-08-16 13:50:00,251.63,251.86,251.51,251.86,1400.0,207.3082,207.4977,207.2094,207.4977,1400.0
2013-08-16 14:00:00,251.91,251.94,251.74,251.78,2700.0,207.5389,207.5636,207.3989,207.4318,2700.0
2013-08-16 14:10:00,251.87,252.07,251.84,251.86,5400.0,207.506,207.6707,207.4812,207.4977,5400.0
2013-08-16 14:20:00,251.91,252.34,251.9,252.29,2600.0,207.5389,207.8932,207.5307,207.852,2600.0
2013-08-16 14:30:00,252.39,252.39,252.04,252.27,3900.0,207.9344,207.9344,207.646,207.8355,3900.0
2013-08-16 14:40:00,252.4,252.71,252.3,252.54,3200.0,207.9426,208.198,207.8602,208.0579,3200.0
2013-08-16 14:50:00,252.58,253.24,252.58,253.18,3800.0,208.0909,208.6346,208.0909,208.5852,3800.0
2013-08-16 15:00:00,253.0,253.37,252.91,253.37,4000.0,208.4369,208.7417,208.3628,208.7417,4000.0
2013-08-16 15:10:00,253.26,253.54,253.26,253.5,3000.0,208.6511,208.8818,208.6511,208.8489,3000.0
2013-08-16 15:20:00,253.54,253.71,253.4,253.42,7600.0,208.8818,209.0219,208.7665,208.7829,7600.0
2013-08-16 15:30:00,253.34,253.44,253.09,253.28,12300.0,208.717,208.7994,208.5111,208.6676,12300.0
2013-08-16 15:40:00,253.19,253.24,252.86,253.01,8900.0,208.5935,208.6346,208.3216,208.4452,8900.0
2013-08-16 15:50:00,253.1,253.53,253.1,253.41,26800.0,208.5193,208.8736,208.5193,208.7747,26800.0
2013-08-19 09:30:00,253.0,253.91,252.55,252.55,2900.0,208.4369,209.1866,208.0662,208.0662,2900.0
2013-08-19 09:40:00,252.86,253.9,252.53,252.99,6300.0,208.3216,209.1784,208.0497,208.4287,6300.0
2013-08-19 09:50:00,252.88,253.42,252.32,253.41,2800.0,208.3381,208.7829,207.8767,208.7747,2800.0
2013-08-19 10:00:00,253.49,254.8,253.49,254.35,4600.0,208.8406,209.9199,208.8406,209.5491,4600.0
2013-08-19 10:10:00,253.92,253.95,253.4,253.54,12000.0,209.1949,209.2196,208.7665,208.8818,12000.0
2013-08-19 10:20:00,253.54,253.65,253.18,253.4,3400.0,208.8818,208.9724,208.5852,208.7665,3400.0
2013-08-19 10:30:00,253.4,253.68,253.16,253.49,3600.0,208.7665,208.9971,208.5687,208.8406,3600.0
2013-08-19 10:40:00,253.63,253.81,253.45,253.81,2500.0,208.956,209.1042,208.8077,209.1042,2500.0
2013-08-19 10:50:00,253.65,253.65,252.76,253.02,2900.0,208.9724,208.9724,208.2392,208.4534,2900.0
2013-08-19 11:00:00,252.9,252.91,252.72,252.91,2500.0,208.3545,208.3628,208.2062,208.3628,2500.0
2013-08-19 11:10:00,252.77,252.92,252.43,252.45,1700.0,208.2474,208.371,207.9673,207.9838,1700.0
2013-08-19 11:20:00,252.54,252.83,252.53,252.56,2500.0,208.0579,208.2969,208.0497,208.0744,2500.0
2013-08-19 11:30:00,252.65,252.69,252.06,252.56,5800.0,208.1486,208.1815,207.6625,208.0744,5800.0
2013-08-19 11:40:00,252.52,252.52,252.09,252.09,1200.0,208.0415,208.0415,207.6872,207.6872,1200.0
2013-08-19 11:50:00,252.02,252.49,251.84,252.48,2200.0,207.6295,208.0168,207.4812,208.0085,2200.0
2013-08-19 12:00:00,252.48,252.48,252.25,252.25,1900.0,208.0085,208.0085,207.819,207.819,1900.0
2013-08-19 12:10:00,252.43,252.52,252.43,252.52,1000.0,207.9673,208.0415,207.9673,208.0415,1000.0
2013-08-19 12:20:00,252.61,252.61,252.29,252.35,1200.0,208.1156,208.1156,207.852,207.9014,1200.0
2013-08-19 12:30:00,252.35,252.66,252.3,252.41,3200.0,207.9014,208.1568,207.8602,207.9508,3200.0
2013-08-19 12:40:00,252.3,252.41,252.3,252.41,400.0,207.8602,207.9508,207.8602,207.9508,400.0
2013-08-19 12:50:00,252.45,252.54,252.32,252.35,1300.0,207.9838,208.0579,207.8767,207.9014,1300.0
2013-08-19 13:00:00,252.17,252.19,252.04,252.09,1700.0,207.7531,207.7696,207.646,207.6872,1700.0
2013-08-19 13:10:00,252.27,252.41,252.03,252.03,1800.0,207.8355,207.9508,207.6378,207.6378,1800.0
2013-08-19 13:20:00,252.1,252.1,251.87,251.97,700.0,207.6954,207.6954,207.506,207.5883,700.0
2013-08-19 13:30:00,251.75,252.0,251.62,252.0,1400.0,207.4071,207.6131,207.3,207.6131,1400.0
2013-08-19 13:40:00,251.84,251.93,251.84,251.91,700.0,207.4812,207.5554,207.4812,207.5389,700.0
2013-08-19 13:50:00,251.95,252.29,251.79,252.29,1800.0,207.5719,207.852,207.44,207.852,1800.0
2013-08-19 14:00:00,252.29,252.29,251.93,251.93,600.0,207.852,207.852,207.5554,207.5554,600.0
2013-08-19 14:10:00,252.02,252.57,252.0,252.57,4000.0,207.6295,208.0827,207.6131,208.0827,4000.0
2013-08-19 14:20:00,252.5,252.66,252.27,252.29,2400.0,208.025,208.1568,207.8355,207.852,2400.0
2013-08-19 14:30:00,252.32,252.5,252.01,252.4,1500.0,207.8767,208.025,207.6213,207.9426,1500.0
2013-08-19 14:40:00,252.4,252.55,252.24,252.55,2100.0,207.9426,208.0662,207.8108,208.0662,2100.0
2013-08-19 14:50:00,252.55,252.55,252.18,252.38,2300.0,208.0662,208.0662,207.7614,207.9261,2300.0
2013-08-19 15:00:00,252.22,252.22,251.97,251.97,1500.0,207.7943,207.7943,207.5883,207.5883,1500.0
2013-08-19 15:10:00,251.96,252.68,251.89,252.63,2100.0,207.5801,208.1733,207.5224,208.1321,2100.0
2013-08-19 15:20:00,252.63,252.97,252.53,252.77,5400.0,208.1321,208.4122,208.0497,208.2474,5400.0
2013-08-19 15:30:00,252.69,253.0,252.33,252.4,4700.0,208.1815,208.4369,207.8849,207.9426,4700.0
2013-08-19 15:40:00,252.25,252.54,251.89,251.94,7700.0,207.819,208.0579,207.5224,207.5636,7700.0
2013-08-19 15:50:00,251.99,252.23,251.6,251.63,14900.0,207.6048,207.8025,207.2835,207.3082,14900.0
2013-08-20 09:30:00,252.42,252.42,250.71,251.2,3000.0,207.9591,207.9591,206.5503,206.954,3000.0
2013-08-20 09:40:00,251.14,251.14,251.14,251.14,100.0,206.9045,206.9045,206.9045,206.9045,100.0
2013-08-20 09:50:00,250.74,250.97,250.06,250.06,3700.0,206.575,206.7645,206.0148,206.0148,3700.0
2013-08-20 10:00:00,250.44,250.77,250.36,250.36,5300.0,206.3278,206.5997,206.2619,206.2619,5300.0
2013-08-20 10:10:00,250.16,250.25,249.75,250.12,4500.0,206.0972,206.1713,205.7594,206.0642,4500.0
2013-08-20 10:20:00,250.12,250.78,250.12,250.5,6600.0,206.0642,206.6079,206.0642,206.3773,6600.0
2013-08-20 10:30:00,250.44,251.55,250.39,251.55,6000.0,206.3278,207.2423,206.2866,207.2423,6000.0
2013-08-20 10:40:00,251.41,251.45,250.98,251.45,3200.0,207.127,207.1599,206.7727,207.1599,3200.0
2013-08-20 10:50:00,251.42,251.63,251.25,251.63,1500.0,207.1352,207.3082,206.9952,207.3082,1500.0
2013-08-20 11:00:00,251.86,252.05,251.78,252.0,1500.0,207.4977,207.6543,207.4318,207.6131,1500.0
2013-08-20 11:10:00,251.99,251.99,251.55,251.55,1200.0,207.6048,207.6048,207.2423,207.2423,1200.0
2013-08-20 11:20:00,251.62,251.96,251.62,251.66,900.0,207.3,207.5801,207.3,207.3329,900.0
2013-08-20 11:30:00,251.7,252.16,251.7,252.04,1200.0,207.3659,207.7449,207.3659,207.646,1200.0
2013-08-20 11:40:00,252.25,252.85,252.25,252.67,3600.0,207.819,208.3133,207.819,208.165,3600.0
2013-08-20 11:50:00,252.51,252.75,252.37,252.69,1500.0,208.0332,208.231,207.9179,208.1815,1500.0
2013-08-20 12:00:00,252.49,253.21,252.49,252.98,3200.0,208.0168,208.6099,208.0168,208.4204,3200.0
2013-08-20 12:10:00,252.9,253.06,252.9,253.06,900.0,208.3545,208.4864,208.3545,208.4864,900.0
2013-08-20 12:20:00,253.13,253.25,253.13,253.25,700.0,208.544,208.6429,208.544,208.6429,700.0
2013-08-20 12:30:00,253.27,253.48,252.62,252.64,3100.0,208.6594,208.8324,208.1239,208.1403,3100.0
2013-08-20 12:40:00,252.67,252.67,252.64,252.64,300.0,208.165,208.165,208.1403,208.1403,300.0
2013-08-20 12:50:00,252.93,252.98,252.84,252.84,600.0,208.3793,208.4204,208.3051,208.3051,600.0
2013-08-20 13:00:00,253.3,253.44,253.2,253.23,1100.0,208.6841,208.7994,208.6017,208.6264,1100.0
2013-08-20 13:10:00,253.13,253.13,253.09,253.12,1300.0,208.544,208.544,208.5111,208.5358,1300.0
2013-08-20 13:20:00,253.03,253.03,252.65,252.65,1300.0,208.4616,208.4616,208.1486,208.1486,1300.0
2013-08-20 13:30:00,252.81,252.82,252.43,252.76,2300.0,208.2804,208.2886,207.9673,208.2392,2300.0
2013-08-20 13:40:00,252.72,252.79,252.64,252.79,1300.0,208.2062,208.2639,208.1403,208.2639,1300.0
2013-08-20 13:50:00,252.92,253.02,252.81,252.81,1100.0,208.371,208.4534,208.2804,208.2804,1100.0
2013-08-20 14:00:00,252.8,253.05,252.8,253.05,1200.0,208.2721,208.4781,208.2721,208.4781,1200.0
2013-08-20 14:10:00,252.82,252.82,252.72,252.72,1400.0,208.2886,208.2886,208.2062,208.2062,1400.0
2013-08-20 14:20:00,252.66,252.7,252.26,252.42,10700.0,208.1568,208.1898,207.8273,207.9591,10700.0
2013-08-20 14:30:00,252.32,252.62,252.29,252.49,4900.0,207.8767,208.1239,207.852,208.0168,4900.0
2013-08-20 14:40:00,252.55,252.78,252.15,252.15,3600.0,208.0662,208.2557,207.7366,207.7366,3600.0
2013-08-20 14:50:00,252.41,252.43,252.26,252.26,1300.0,207.9508,207.9673,207.8273,207.8273,1300.0
2013-08-20 15:00:00,252.27,252.59,252.26,252.55,800.0,207.8355,208.0991,207.8273,208.0662,800.0
2013-08-20 15:10:00,252.58,252.62,252.44,252.46,1600.0,208.0909,208.1239,207.9756,207.992,1600.0
2013-08-20 15:20:00,252.43,252.51,252.3,252.49,2600.0,207.9673,208.0332,207.8602,208.0168,2600.0
2013-08-20 15:30:00,252.36,252.52,252.03,252.04,6500.0,207.9096,208.0415,207.6378,207.646,6500.0
2013-08-20 15:40:00,252.08,252.08,251.4,251.6,3500.0,207.679,207.679,207.1187,207.2835,3500.0
2013-08-20 15:50:00,251.65,251.73,251.05,251.26,15900.0,207.3247,207.3906,206.8304,207.0034,15900.0
2013-08-21 09:30:00,251.02,251.8,249.95,250.83,4000.0,206.8057,207.4483,205.9241,206.6491,4000.0
2013-08-21 09:40:00,250.79,252.47,250.79,251.49,2200.0,206.6162,208.0003,206.6162,207.1929,2200.0
2013-08-21 09:50:00,251.48,251.48,250.77,251.0,2800.0,207.1847,207.1847,206.5997,206.7892,2800.0
2013-08-21 10:00:00,250.94,251.37,250.76,251.05,1700.0,206.7398,207.094,206.5915,206.8304,1700.0
2013-08-21 10:10:00,250.85,250.85,250.51,250.84,1800.0,206.6656,206.6656,206.3855,206.6574,1800.0
2013-08-21 10:20:00,250.84,251.02,250.61,251.02,1500.0,206.6574,206.8057,206.4679,206.8057,1500.0
2013-08-21 10:30:00,250.88,250.94,250.46,250.46,2000.0,206.6903,206.7398,206.3443,206.3443,2000.0
2013-08-21 10:40:00,250.75,251.37,250.75,251.37,1200.0,206.5832,207.094,206.5832,207.094,1200.0
2013-08-21 10:50:00,251.11,251.31,251.0,251.31,700.0,206.8798,207.0446,206.7892,207.0446,700.0
2013-08-21 11:00:00,251.14,251.14,250.88,251.08,1400.0,206.9045,206.9045,206.6903,206.8551,1400.0
2013-08-21 11:10:00,251.19,251.57,251.19,251.43,900.0,206.9457,207.2588,206.9457,207.1435,900.0
2013-08-21 11:20:00,251.4,251.79,251.09,251.26,2900.0,207.1187,207.44,206.8633,207.0034,2900.0
2013-08-21 11:30:00,251.24,251.68,251.1,251.28,900.0,206.9869,207.3494,206.8716,207.0199,900.0
2013-08-21 11:40:00,251.0,251.29,250.39,250.39,5900.0,206.7892,207.0281,206.2866,206.2866,5900.0
2013-08-21 11:50:00,250.38,250.78,250.24,250.24,2200.0,206.2784,206.6079,206.1631,206.1631,2200.0
2013-08-21 12:00:00,250.64,250.64,250.55,250.55,400.0,206.4926,206.4926,206.4185,206.4185,400.0
2013-08-21 12:10:00,250.44,251.0,250.44,250.75,2900.0,206.3278,206.7892,206.3278,206.5832,2900.0
2013-08-21 12:20:00,250.58,250.58,250.58,250.58,100.0,206.4432,206.4432,206.4432,206.4432,100.0
2013-08-21 12:30:00,250.75,250.85,250.65,250.65,900.0,206.5832,206.6656,206.5008,206.5008,900.0
2013-08-21 12:40:00,250.66,250.67,250.39,250.64,2000.0,206.5091,206.5173,206.2866,206.4926,2000.0
2013-08-21 12:50:00,250.5,250.55,250.34,250.36,1900.0,206.3773,206.4185,206.2454,206.2619,1900.0
2013-08-21 13:00:00,250.51,250.51,249.93,250.11,2400.0,206.3855,206.3855,205.9077,206.056,2400.0
2013-08-21 13:10:00,250.0,250.46,249.96,250.34,3000.0,205.9653,206.3443,205.9324,206.2454,3000.0
2013-08-21 13:20:00,250.24,250.3,250.01,250.23,1000.0,206.1631,206.2125,205.9736,206.1548,1000.0
2013-08-21 13:30:00,250.09,250.24,249.72,250.0,8100.0,206.0395,206.1631,205.7347,205.9653,8100.0
2013-08-21 13:40:00,250.0,250.13,249.7,249.76,7700.0,205.9653,206.0724,205.7182,205.7676,7700.0
2013-08-21 13:50:00,249.71,250.04,249.69,250.03,3400.0,205.7264,205.9983,205.7099,205.9901,3400.0
2013-08-21 14:00:00,249.92,249.92,248.47,248.93,8500.0,205.8994,205.8994,204.7048,205.0838,8500.0
2013-08-21 14:10:00,249.23,249.85,249.23,249.31,3900.0,205.331,205.8418,205.331,205.3969,3900.0
2013-08-21 14:20:00,249.2,249.83,248.99,249.71,7000.0,205.3062,205.8253,205.1332,205.7264,7000.0
2013-08-21 14:30:00,249.9,250.76,249.9,250.07,7600.0,205.883,206.5915,205.883,206.023,7600.0
2013-08-21 14:40:00,249.94,250.55,249.86,250.49,2600.0,205.9159,206.4185,205.85,206.369,2600.0
2013-08-21 14:50:00,250.41,250.46,250.26,250.36,2300.0,206.3031,206.3443,206.1795,206.2619,2300.0
2013-08-21 15:00:00,250.27,250.27,249.8,249.93,7900.0,206.1878,206.1878,205.8006,205.9077,7900.0
2013-08-21 15:10:00,249.84,250.2,249.68,249.76,6800.0,205.8335,206.1301,205.7017,205.7676,6800.0
2013-08-21 15:20:00,249.68,250.0,249.4,249.72,3800.0,205.7017,205.9653,205.471,205.7347,3800.0
2013-08-21 15:30:00,249.87,250.19,249.5,249.59,10100.0,205.8582,206.1219,205.5534,205.6276,10100.0
2013-08-21 15:40:00,249.53,249.53,248.29,248.73,10000.0,205.5781,205.5781,204.5565,204.919,10000.0
2013-08-21 15:50:00,248.76,249.74,248.58,249.43,48000.0,204.9437,205.7511,204.7955,205.4957,48000.0
2013-08-22 09:30:00,249.82,250.53,248.31,250.18,8300.0,205.817,206.402,204.573,206.1136,8300.0
2013-08-22 09:40:00,249.82,250.68,249.82,250.19,8500.0,205.817,206.5256,205.817,206.1219,8500.0
2013-08-22 09:50:00,250.71,251.05,249.77,250.9,5400.0,206.5503,206.8304,205.7758,206.7068,5400.0
2013-08-22 10:00:00,250.88,251.0,249.99,250.1,5400.0,206.6903,206.7892,205.9571,206.0477,5400.0
2013-08-22 10:10:00,250.04,250.92,250.01,250.83,11300.0,205.9983,206.7233,205.9736,206.6491,11300.0
2013-08-22 10:20:00,250.75,250.92,250.49,250.78,3000.0,206.5832,206.7233,206.369,206.6079,3000.0
2013-08-22 10:30:00,250.92,250.94,250.42,250.44,13500.0,206.7233,206.7398,206.3114,206.3278,13500.0
2013-08-22 10:40:00,250.66,251.0,250.58,250.88,4200.0,206.5091,206.7892,206.4432,206.6903,4200.0
2013-08-22 10:50:00,250.88,251.08,250.57,251.08,13200.0,206.6903,206.8551,206.4349,206.8551,13200.0
2013-08-22 11:00:00,250.99,251.28,250.7,251.27,5600.0,206.781,207.0199,206.542,207.0116,5600.0
2013-08-22 11:10:00,251.01,251.09,250.84,250.92,3400.0,206.7974,206.8633,206.6574,206.7233,3400.0
2013-08-22 11:20:00,250.85,250.85,250.58,250.79,5300.0,206.6656,206.6656,206.4432,206.6162,5300.0
2013-08-22 11:30:00,250.8,251.15,250.72,250.97,4700.0,206.6244,206.9128,206.5585,206.7645,4700.0
2013-08-22 11:40:00,250.82,251.06,250.69,250.98,7900.0,206.6409,206.8386,206.5338,206.7727,7900.0
2013-08-22 11:50:00,250.89,251.0,250.56,250.82,6700.0,206.6986,206.7892,206.4267,206.6409,6700.0
2013-08-22 12:00:00,250.92,251.0,250.82,251.0,5200.0,206.7233,206.7892,206.6409,206.7892,5200.0
2013-08-22 12:10:00,250.97,251.0,250.56,250.8,6200.0,206.7645,206.7892,206.4267,206.6244,6200.0
2013-08-22 12:20:00,250.61,250.7,250.21,250.32,5100.0,206.4679,206.542,206.1383,206.229,5100.0
2013-08-22 12:30:00,250.49,250.71,250.45,250.6,4000.0,206.369,206.5503,206.3361,206.4597,4000.0
2013-08-22 12:40:00,250.66,250.67,250.39,250.52,3900.0,206.5091,206.5173,206.2866,206.3937,3900.0
2013-08-22 12:50:00,250.5,250.5,249.84,250.21,7600.0,206.3773,206.3773,205.8335,206.1383,7600.0
2013-08-22 13:00:00,250.5,250.86,250.5,250.69,6400.0,206.3773,206.6739,206.3773,206.5338,6400.0
2013-08-22 13:10:00,250.54,250.67,250.46,250.67,800.0,206.4102,206.5173,206.3443,206.5173,800.0
2013-08-22 13:20:00,250.5,250.53,250.31,250.31,2200.0,206.3773,206.402,206.2207,206.2207,2200.0
2013-08-22 13:30:00,250.32,250.32,250.27,250.27,500.0,206.229,206.229,206.1878,206.1878,500.0
2013-08-22 13:40:00,250.5,250.52,250.42,250.5,2600.0,206.3773,206.3937,206.3114,206.3773,2600.0
2013-08-22 13:50:00,250.54,250.71,250.51,250.51,2100.0,206.4102,206.5503,206.3855,206.3855,2100.0
2013-08-22 14:00:00,250.54,250.71,250.5,250.5,4900.0,206.4102,206.5503,206.3773,206.3773,4900.0
2013-08-22 14:10:00,250.5,250.67,250.2,250.45,4600.0,206.3773,206.5173,206.1301,206.3361,4600.0
2013-08-22 14:20:00,250.34,250.64,250.34,250.43,5300.0,206.2454,206.4926,206.2454,206.3196,5300.0
2013-08-22 14:30:00,250.57,250.57,250.24,250.5,700.0,206.4349,206.4349,206.1631,206.3773,700.0
2013-08-22 14:40:00,250.5,250.92,250.37,250.89,3000.0,206.3773,206.7233,206.2702,206.6986,3000.0
2013-08-22 14:50:00,250.9,250.93,250.5,250.5,2400.0,206.7068,206.7315,206.3773,206.3773,2400.0
2013-08-22 15:00:00,250.51,250.92,250.5,250.76,3300.0,206.3855,206.7233,206.3773,206.5915,3300.0
2013-08-22 15:10:00,250.76,250.98,250.5,250.66,2900.0,206.5915,206.7727,206.3773,206.5091,2900.0
2013-08-22 15:20:00,250.52,251.02,250.51,250.72,24600.0,206.3937,206.8057,206.3855,206.5585,24600.0
2013-08-22 15:30:00,250.77,251.53,250.6,251.49,8700.0,206.5997,207.2258,206.4597,207.1929,8700.0
2013-08-22 15:40:00,251.36,251.36,250.92,251.23,7800.0,207.0858,207.0858,206.7233,206.9787,7800.0
2013-08-22 15:50:00,251.23,251.44,251.05,251.32,17300.0,206.9787,207.1517,206.8304,207.0528,17300.0
2013-08-23 09:30:00,251.28,252.06,251.0,251.34,4100.0,207.0199,207.6625,206.7892,207.0693,4100.0
2013-08-23 09:40:00,252.36,252.36,250.51,250.79,3500.0,207.9096,207.9096,206.3855,206.6162,3500.0
2013-08-23 09:50:00,250.94,251.08,250.11,250.47,7600.0,206.7398,206.8551,206.056,206.3526,7600.0
2013-08-23 10:00:00,250.55,251.21,250.39,250.75,6300.0,206.4185,206.9622,206.2866,206.5832,6300.0
2013-08-23 10:10:00,250.99,251.55,250.84,251.3,3900.0,206.781,207.2423,206.6574,207.0364,3900.0
2013-08-23 10:20:00,251.22,251.32,250.6,250.61,4100.0,206.9704,207.0528,206.4597,206.4679,4100.0
2013-08-23 10:30:00,250.61,251.23,250.52,251.03,4600.0,206.4679,206.9787,206.3937,206.8139,4600.0
2013-08-23 10:40:00,251.11,251.66,251.11,251.66,2300.0,206.8798,207.3329,206.8798,207.3329,2300.0
2013-08-23 10:50:00,251.63,251.73,251.15,251.68,5600.0,207.3082,207.3906,206.9128,207.3494,5600.0
2013-08-23 11:00:00,251.73,251.83,251.26,251.29,2600.0,207.3906,207.473,207.0034,207.0281,2600.0
2013-08-23 11:10:00,251.52,251.73,251.45,251.73,1100.0,207.2176,207.3906,207.1599,207.3906,1100.0
2013-08-23 11:20:00,252.05,252.2,251.62,252.1,5100.0,207.6543,207.7778,207.3,207.6954,5100.0
2013-08-23 11:30:00,251.86,252.36,251.86,252.27,2200.0,207.4977,207.9096,207.4977,207.8355,2200.0
2013-08-23 11:40:00,252.45,252.87,252.29,252.87,2100.0,207.9838,208.3298,207.852,208.3298,2100.0
2013-08-23 11:50:00,252.98,252.99,252.09,252.5,5900.0,208.4204,208.4287,207.6872,208.025,5900.0
2013-08-23 12:00:00,252.34,252.58,252.34,252.58,1100.0,207.8932,208.0909,207.8932,208.0909,1100.0
2013-08-23 12:10:00,252.51,252.68,252.36,252.68,3400.0,208.0332,208.1733,207.9096,208.1733,3400.0
2013-08-23 12:20:00,252.48,252.69,252.21,252.21,3800.0,208.0085,208.1815,207.7861,207.7861,3800.0
2013-08-23 12:30:00,252.13,252.53,252.13,252.23,5100.0,207.7202,208.0497,207.7202,207.8025,5100.0
2013-08-23 12:40:00,252.21,252.38,252.07,252.07,1900.0,207.7861,207.9261,207.6707,207.6707,1900.0
2013-08-23 12:50:00,252.06,252.5,252.06,252.33,4300.0,207.6625,208.025,207.6625,207.8849,4300.0
2013-08-23 13:00:00,252.33,252.33,252.0,252.31,2900.0,207.8849,207.8849,207.6131,207.8685,2900.0
2013-08-23 13:10:00,252.25,252.32,252.16,252.27,800.0,207.819,207.8767,207.7449,207.8355,800.0
2013-08-23 13:20:00,252.18,252.27,251.95,251.95,1600.0,207.7614,207.8355,207.5719,207.5719,1600.0
2013-08-23 13:30:00,251.96,252.31,251.96,252.29,1600.0,207.5801,207.8685,207.5801,207.852,1600.0
2013-08-23 13:40:00,252.28,252.33,252.2,252.25,3200.0,207.8437,207.8849,207.7778,207.819,3200.0
2013-08-23 13:50:00,252.33,252.33,252.02,252.15,5200.0,207.8849,207.8849,207.6295,207.7366,5200.0
2013-08-23 14:00:00,251.98,252.18,251.98,252.04,1800.0,207.5966,207.7614,207.5966,207.646,1800.0
2013-08-23 14:10:00,252.18,252.38,252.05,252.17,5000.0,207.7614,207.9261,207.6543,207.7531,5000.0
2013-08-23 14:20:00,252.3,252.3,252.16,252.16,300.0,207.8602,207.8602,207.7449,207.7449,300.0
2013-08-23 14:30:00,252.21,252.5,252.21,252.36,3500.0,207.7861,208.025,207.7861,207.9096,3500.0
2013-08-23 14:40:00,252.31,252.37,252.04,252.36,5000.0,207.8685,207.9179,207.646,207.9096,5000.0
2013-08-23 14:50:00,252.34,252.72,252.34,252.66,3800.0,207.8932,208.2062,207.8932,208.1568,3800.0
2013-08-23 15:00:00,252.66,252.71,252.47,252.59,5300.0,208.1568,208.198,208.0003,208.0991,5300.0
2013-08-23 15:10:00,252.55,252.55,252.35,252.47,31100.0,208.0662,208.0662,207.9014,208.0003,31100.0
2013-08-23 15:20:00,252.48,253.34,252.48,253.34,9800.0,208.0085,208.717,208.0085,208.717,9800.0
2013-08-23 15:30:00,253.33,253.38,252.75,252.99,13000.0,208.7088,208.75,208.231,208.4287,13000.0
2013-08-23 15:40:00,253.11,253.96,253.11,253.91,14500.0,208.5275,209.2278,208.5275,209.1866,14500.0
2013-08-23 15:50:00,253.81,254.18,253.66,254.03,29600.0,209.1042,209.4091,208.9807,209.2855,29600.0
2013-08-26 09:30:00,253.86,255.41,251.35,252.88,4800.0,209.1454,210.4224,207.0775,208.3381,4800.0
2013-08-26 09:40:00,253.42,255.97,253.42,254.79,15300.0,208.7829,210.8838,208.7829,209.9116,15300.0
2013-08-26 09:50:00,254.94,255.29,254.4,254.77,3700.0,210.0352,210.3236,209.5903,209.8952,3700.0
2013-08-26 10:00:00,254.8,255.1,254.59,255.1,4700.0,209.9199,210.167,209.7469,210.167,4700.0
2013-08-26 10:10:00,255.01,255.37,254.85,255.04,4900.0,210.0929,210.3895,209.9611,210.1176,4900.0
2013-08-26 10:20:00,255.0,255.25,255.0,255.25,4200.0,210.0846,210.2906,210.0846,210.2906,4200.0
2013-08-26 10:30:00,255.26,255.36,255.02,255.31,2900.0,210.2988,210.3812,210.1011,210.34,2900.0
2013-08-26 10:40:00,255.33,255.57,255.09,255.13,2300.0,210.3565,210.5542,210.1588,210.1917,2300.0
2013-08-26 10:50:00,255.11,255.37,254.95,255.09,4100.0,210.1753,210.3895,210.0435,210.1588,4100.0
2013-08-26 11:00:00,254.98,255.43,254.98,255.43,6200.0,210.0682,210.4389,210.0682,210.4389,6200.0
2013-08-26 11:10:00,255.37,256.06,255.37,255.69,8400.0,210.3895,210.9579,210.3895,210.6531,8400.0
2013-08-26 11:20:00,255.65,255.83,255.52,255.75,2700.0,210.6202,210.7684,210.5131,210.7025,2700.0
2013-08-26 11:30:00,255.81,256.14,255.73,255.75,5400.0,210.752,211.0238,210.6861,210.7025,5400.0
2013-08-26 11:40:00,255.8,255.81,255.3,255.32,6100.0,210.7437,210.752,210.3318,210.3483,6100.0
2013-08-26 11:50:00,255.42,255.45,255.31,255.36,3200.0,210.4307,210.4554,210.34,210.3812,3200.0
2013-08-26 12:00:00,255.21,255.29,255.05,255.1,1300.0,210.2577,210.3236,210.1258,210.167,1300.0
2013-08-26 12:10:00,255.09,255.32,254.94,255.04,4500.0,210.1588,210.3483,210.0352,210.1176,4500.0
2013-08-26 12:20:00,254.98,255.3,254.69,254.71,5600.0,210.0682,210.3318,209.8292,209.8457,5600.0
2013-08-26 12:30:00,254.6,254.94,254.42,254.74,8300.0,209.7551,210.0352,209.6068,209.8704,8300.0
2013-08-26 12:40:00,254.64,254.79,254.1,254.48,13400.0,209.7881,209.9116,209.3432,209.6562,13400.0
2013-08-26 12:50:00,254.47,254.8,254.4,254.76,8000.0,209.648,209.9199,209.5903,209.8869,8000.0
2013-08-26 13:00:00,254.61,254.67,254.47,254.67,6300.0,209.7633,209.8128,209.648,209.8128,6300.0
2013-08-26 13:10:00,254.64,254.64,254.34,254.34,8800.0,209.7881,209.7881,209.5409,209.5409,8800.0
2013-08-26 13:20:00,254.4,254.52,253.9,253.9,4400.0,209.5903,209.6892,209.1784,209.1784,4400.0
2013-08-26 13:30:00,253.9,253.92,253.57,253.74,4800.0,209.1784,209.1949,208.9065,209.0466,4800.0
2013-08-26 13:40:00,253.75,253.87,253.71,253.87,3500.0,209.0548,209.1537,209.0219,209.1537,3500.0
2013-08-26 13:50:00,253.78,253.78,253.56,253.77,3800.0,209.0795,209.0795,208.8983,209.0713,3800.0
2013-08-26 14:00:00,253.78,254.16,253.76,253.76,6100.0,209.0795,209.3926,209.0631,209.0631,6100.0
2013-08-26 14:10:00,253.79,254.01,253.79,253.95,4000.0,209.0878,209.269,209.0878,209.2196,4000.0
2013-08-26 14:20:00,253.95,254.02,253.31,253.4,8500.0,209.2196,209.2773,208.6923,208.7665,8500.0
2013-08-26 14:30:00,253.43,253.49,253.02,253.18,6500.0,208.7912,208.8406,208.4534,208.5852,6500.0
2013-08-26 14:40:00,253.19,253.32,252.99,252.99,6700.0,208.5935,208.7006,208.4287,208.4287,6700.0
2013-08-26 14:50:00,253.0,253.42,253.0,253.38,13400.0,208.4369,208.7829,208.4369,208.75,13400.0
2013-08-26 15:00:00,253.31,253.46,253.1,253.1,6300.0,208.6923,208.8159,208.5193,208.5193,6300.0
2013-08-26 15:10:00,253.06,253.06,252.05,252.46,16900.0,208.4864,208.4864,207.6543,207.992,16900.0
2013-08-26 15:20:00,252.39,252.39,251.46,251.98,21200.0,207.9344,207.9344,207.1682,207.5966,21200.0
2013-08-26 15:30:00,252.01,252.74,252.0,252.68,11700.0,207.6213,208.2227,207.6131,208.1733,11700.0
2013-08-26 15:40:00,252.7,252.7,251.92,251.92,10600.0,208.1898,208.1898,207.5472,207.5472,10600.0
2013-08-26 15:50:00,251.93,252.45,251.65,252.17,17000.0,207.5554,207.9838,207.3247,207.7531,17000.0
2013-08-27 09:30:00,250.71,251.68,249.72,250.78,13500.0,206.5503,207.3494,205.7347,206.6079,13500.0
2013-08-27 09:40:00,251.32,251.53,250.15,250.43,12300.0,207.0528,207.2258,206.0889,206.3196,12300.0
2013-08-27 09:50:00,250.47,250.64,249.5,249.74,6300.0,206.3526,206.4926,205.5534,205.7511,6300.0
2013-08-27 10:00:00,249.96,250.74,249.68,249.7,7300.0,205.9324,206.575,205.7017,205.7182,7300.0
2013-08-27 10:10:00,249.95,250.22,249.14,249.45,9500.0,205.9241,206.1466,205.2568,205.5122,9500.0
2013-08-27 10:20:00,249.34,249.5,248.7,248.81,2900.0,205.4216,205.5534,204.8943,204.9849,2900.0
2013-08-27 10:30:00,249.07,249.54,248.97,249.54,8100.0,205.1991,205.5864,205.1168,205.5864,8100.0
2013-08-27 10:40:00,249.32,249.32,248.45,248.45,3600.0,205.4051,205.4051,204.6884,204.6884,3600.0
2013-08-27 10:50:00,248.44,249.6,248.44,249.6,5500.0,204.6801,205.6358,204.6801,205.6358,5500.0
2013-08-27 11:00:00,249.7,249.7,248.87,249.03,3100.0,205.7182,205.7182,205.0344,205.1662,3100.0
2013-08-27 11:10:00,248.77,249.64,248.7,249.45,12200.0,204.952,205.6687,204.8943,205.5122,12200.0
2013-08-27 11:20:00,249.45,250.09,249.27,249.88,9000.0,205.5122,206.0395,205.3639,205.8665,9000.0
2013-08-27 11:30:00,249.98,250.43,249.56,250.3,13300.0,205.9489,206.3196,205.6028,206.2125,13300.0
2013-08-27 11:40:00,250.43,250.43,249.81,249.98,8100.0,206.3196,206.3196,205.8088,205.9489,8100.0
2013-08-27 11:50:00,249.91,250.29,249.88,250.24,6600.0,205.8912,206.2043,205.8665,206.1631,6600.0
2013-08-27 12:00:00,250.07,250.41,249.9,250.15,4500.0,206.023,206.3031,205.883,206.0889,4500.0
2013-08-27 12:10:00,250.2,250.2,249.77,249.85,2200.0,206.1301,206.1301,205.7758,205.8418,2200.0
2013-08-27 12:20:00,249.77,250.12,249.77,250.12,1400.0,205.7758,206.0642,205.7758,206.0642,1400.0
2013-08-27 12:30:00,250.07,250.37,250.0,250.37,13300.0,206.023,206.2702,205.9653,206.2702,13300.0
2013-08-27 12:40:00,249.94,250.25,249.93,250.25,4300.0,205.9159,206.1713,205.9077,206.1713,4300.0
2013-08-27 12:50:00,250.2,250.27,249.66,249.66,3900.0,206.1301,206.1878,205.6852,205.6852,3900.0
2013-08-27 13:00:00,249.66,249.99,249.5,249.79,7600.0,205.6852,205.9571,205.5534,205.7923,7600.0
2013-08-27 13:10:00,249.8,249.87,249.31,249.31,9800.0,205.8006,205.8582,205.3969,205.3969,9800.0
2013-08-27 13:20:00,249.28,249.41,249.2,249.41,2600.0,205.3722,205.4793,205.3062,205.4793,2600.0
2013-08-27 13:30:00,249.42,250.04,249.42,249.61,8400.0,205.4875,205.9983,205.4875,205.644,8400.0
2013-08-27 13:40:00,249.29,249.88,249.26,249.67,4100.0,205.3804,205.8665,205.3557,205.6935,4100.0
2013-08-27 13:50:00,249.58,249.58,249.04,249.04,2000.0,205.6193,205.6193,205.1744,205.1744,2000.0
2013-08-27 14:00:00,249.0,249.25,248.97,249.2,7400.0,205.1415,205.3474,205.1168,205.3062,7400.0
2013-08-27 14:10:00,248.93,248.93,248.41,248.86,3900.0,205.0838,205.0838,204.6554,205.0261,3900.0
2013-08-27 14:20:00,248.94,249.16,248.4,249.16,8500.0,205.092,205.2733,204.6472,205.2733,8500.0
2013-08-27 14:30:00,249.14,249.16,248.56,248.87,6600.0,205.2568,205.2733,204.779,205.0344,6600.0
2013-08-27 14:40:00,248.81,249.1,248.75,249.1,5600.0,204.9849,205.2239,204.9355,205.2239,5600.0
2013-08-27 14:50:00,248.95,249.06,248.7,248.75,3300.0,205.1003,205.1909,204.8943,204.9355,3300.0
2013-08-27 15:00:00,248.91,249.59,248.8,249.11,8700.0,205.0673,205.6276,204.9767,205.2321,8700.0
2013-08-27 15:10:00,249.28,249.28,248.09,248.09,12300.0,205.3722,205.3722,204.3918,204.3918,12300.0
2013-08-27 15:20:00,248.25,248.7,247.71,248.25,15000.0,204.5236,204.8943,204.0787,204.5236,15000.0
2013-08-27 15:30:00,248.2,248.26,247.38,247.69,15200.0,204.4824,204.5318,203.8068,204.0622,15200.0
2013-08-27 15:40:00,247.81,248.15,247.48,247.83,14300.0,204.1611,204.4412,203.8892,204.1776,14300.0
2013-08-27 15:50:00,247.81,248.15,247.4,247.79,22200.0,204.1611,204.4412,203.8233,204.1446,22200.0
2013-08-28 09:30:00,247.12,248.35,245.01,246.93,13000.0,203.5926,204.606,201.8543,203.4361,13000.0
2013-08-28 09:40:00,246.9,247.62,246.9,247.62,1600.0,203.4114,204.0045,203.4114,204.0045,1600.0
2013-08-28 09:50:00,247.41,247.6,247.01,247.1,2000.0,203.8315,203.9881,203.502,203.5761,2000.0
2013-08-28 10:00:00,247.32,247.49,247.07,247.47,4000.0,203.7574,203.8974,203.5514,203.881,4000.0
2013-08-28 10:10:00,247.3,248.2,247.29,248.03,2600.0,203.7409,204.4824,203.7327,204.3423,2600.0
2013-08-28 10:20:00,247.95,248.31,247.6,248.1,5800.0,204.2764,204.573,203.9881,204.4,5800.0
2013-08-28 10:30:00,248.15,248.46,247.92,248.46,4000.0,204.4412,204.6966,204.2517,204.6966,4000.0
2013-08-28 10:40:00,248.28,248.28,247.76,247.96,3600.0,204.5483,204.5483,204.1199,204.2847,3600.0
2013-08-28 10:50:00,247.86,248.61,247.86,248.58,3800.0,204.2023,204.8202,204.2023,204.7955,3800.0
2013-08-28 11:00:00,248.6,248.64,248.48,248.48,2200.0,204.8119,204.8449,204.7131,204.7131,2200.0
2013-08-28 11:10:00,248.55,249.14,248.36,248.46,3800.0,204.7707,205.2568,204.6142,204.6966,3800.0
2013-08-28 11:20:00,248.84,249.21,248.58,248.75,4500.0,205.0097,205.3145,204.7955,204.9355,4500.0
2013-08-28 11:30:00,248.56,248.56,248.32,248.42,2100.0,204.779,204.779,204.5812,204.6636,2100.0
2013-08-28 11:40:00,248.52,249.1,248.52,249.1,2000.0,204.746,205.2239,204.746,205.2239,2000.0
2013-08-28 11:50:00,249.05,249.05,248.65,248.98,2300.0,205.1827,205.1827,204.8531,205.125,2300.0
2013-08-28 12:00:00,248.77,248.77,248.48,248.71,700.0,204.952,204.952,204.7131,204.9026,700.0
2013-08-28 12:10:00,248.75,249.25,248.75,249.02,2700.0,204.9355,205.3474,204.9355,205.158,2700.0
2013-08-28 12:20:00,249.03,249.59,249.03,249.52,31000.0,205.1662,205.6276,205.1662,205.5699,31000.0
2013-08-28 12:30:00,249.51,250.03,249.44,249.49,8100.0,205.5616,205.9901,205.504,205.5452,8100.0
2013-08-28 12:40:00,249.38,249.46,249.23,249.46,2100.0,205.4545,205.5205,205.331,205.5205,2100.0
2013-08-28 12:50:00,249.4,249.89,249.4,249.55,2600.0,205.471,205.8747,205.471,205.5946,2600.0
2013-08-28 13:00:00,249.93,249.93,249.4,249.4,3000.0,205.9077,205.9077,205.471,205.471,3000.0
2013-08-28 13:10:00,249.38,249.57,249.32,249.47,1700.0,205.4545,205.6111,205.4051,205.5287,1700.0
2013-08-28 13:20:00,249.29,249.55,249.22,249.51,3100.0,205.3804,205.5946,205.3227,205.5616,3100.0
2013-08-28 13:30:00,249.46,249.59,249.14,249.59,3100.0,205.5205,205.6276,205.2568,205.6276,3100.0
2013-08-28 13:40:00,249.59,249.74,249.36,249.52,16300.0,205.6276,205.7511,205.4381,205.5699,16300.0
2013-08-28 13:50:00,249.45,249.45,248.97,248.98,3500.0,205.5122,205.5122,205.1168,205.125,3500.0
2013-08-28 14:00:00,249.42,249.53,249.16,249.16,2600.0,205.4875,205.5781,205.2733,205.2733,2600.0
2013-08-28 14:10:00,248.91,249.51,248.85,249.12,1900.0,205.0673,205.5616,205.0179,205.2403,1900.0
2013-08-28 14:20:00,248.95,249.25,248.94,249.25,900.0,205.1003,205.3474,205.092,205.3474,900.0
2013-08-28 14:30:00,249.42,249.61,249.12,249.12,3200.0,205.4875,205.644,205.2403,205.2403,3200.0
2013-08-28 14:40:00,249.27,249.41,249.08,249.37,3100.0,205.3639,205.4793,205.2074,205.4463,3100.0
2013-08-28 14:50:00,249.48,249.86,249.41,249.43,11500.0,205.5369,205.85,205.4793,205.4957,11500.0
2013-08-28 15:00:00,249.5,249.7,249.23,249.63,7000.0,205.5534,205.7182,205.331,205.6605,7000.0
2013-08-28 15:10:00,249.7,250.0,249.48,249.48,14700.0,205.7182,205.9653,205.5369,205.5369,14700.0
2013-08-28 15:20:00,249.51,249.89,249.48,249.59,6400.0,205.5616,205.8747,205.5369,205.6276,6400.0
2013-08-28 15:30:00,249.59,250.0,249.59,249.73,14400.0,205.6276,205.9653,205.6276,205.7429,14400.0
2013-08-28 15:40:00,249.71,249.92,249.38,249.43,13600.0,205.7264,205.8994,205.4545,205.4957,13600.0
2013-08-28 15:50:00,249.31,249.57,248.78,248.85,23700.0,205.3969,205.6111,204.9602,205.0179,23700.0
2013-08-29 09:30:00,247.91,249.84,247.74,249.32,5100.0,204.2435,205.8335,204.1034,205.4051,5100.0
2013-08-29 09:40:00,249.31,249.68,248.51,249.18,2800.0,205.3969,205.7017,204.7378,205.2898,2800.0
2013-08-29 09:50:00,248.47,249.36,248.4,248.57,3600.0,204.7048,205.4381,204.6472,204.7872,3600.0
2013-08-29 10:00:00,248.55,249.11,248.55,249.0,7600.0,204.7707,205.2321,204.7707,205.1415,7600.0
2013-08-29 10:10:00,249.23,249.26,248.81,248.81,5800.0,205.331,205.3557,204.9849,204.9849,5800.0
2013-08-29 10:20:00,248.93,249.16,248.84,249.16,700.0,205.0838,205.2733,205.0097,205.2733,700.0
2013-08-29 10:30:00,249.16,249.35,248.75,249.21,7900.0,205.2733,205.4298,204.9355,205.3145,7900.0
2013-08-29 10:40:00,249.21,249.41,248.65,248.65,3800.0,205.3145,205.4793,204.8531,204.8531,3800.0
2013-08-29 10:50:00,248.65,249.21,248.64,249.06,2500.0,204.8531,205.3145,204.8449,205.1909,2500.0
2013-08-29 11:00:00,248.88,249.2,248.77,248.77,2700.0,205.0426,205.3062,204.952,204.952,2700.0
2013-08-29 11:10:00,248.76,249.03,248.74,248.92,2200.0,204.9437,205.1662,204.9273,205.0756,2200.0
2013-08-29 11:20:00,248.74,249.0,248.59,249.0,5300.0,204.9273,205.1415,204.8037,205.1415,5300.0
2013-08-29 11:30:00,249.1,249.14,248.55,248.55,2200.0,205.2239,205.2568,204.7707,204.7707,2200.0
2013-08-29 11:40:00,248.7,248.9,248.47,248.53,2500.0,204.8943,205.0591,204.7048,204.7543,2500.0
2013-08-29 11:50:00,248.34,248.76,248.32,248.76,2200.0,204.5977,204.9437,204.5812,204.9437,2200.0
2013-08-29 12:00:00,248.84,248.92,248.5,248.9,5200.0,205.0097,205.0756,204.7295,205.0591,5200.0
2013-08-29 12:10:00,248.79,249.03,248.54,248.63,3000.0,204.9685,205.1662,204.7625,204.8366,3000.0
2013-08-29 12:20:00,248.7,248.72,248.59,248.71,1600.0,204.8943,204.9108,204.8037,204.9026,1600.0
2013-08-29 12:30:00,248.81,248.92,248.4,248.49,3700.0,204.9849,205.0756,204.6472,204.7213,3700.0
2013-08-29 12:40:00,248.53,248.64,248.33,248.45,1400.0,204.7543,204.8449,204.5895,204.6884,1400.0
2013-08-29 12:50:00,248.53,248.71,248.27,248.7,3500.0,204.7543,204.9026,204.5401,204.8943,3500.0
2013-08-29 13:00:00,248.71,248.79,248.47,248.63,2100.0,204.9026,204.9685,204.7048,204.8366,2100.0
2013-08-29 13:10:00,248.66,248.69,248.1,248.28,4400.0,204.8614,204.8861,204.4,204.5483,4400.0
2013-08-29 13:20:00,248.13,248.13,247.45,247.67,5000.0,204.4247,204.4247,203.8645,204.0457,5000.0
2013-08-29 13:30:00,247.85,247.9,247.41,247.56,7000.0,204.194,204.2352,203.8315,203.9551,7000.0
2013-08-29 13:40:00,247.6,248.04,247.53,247.92,3700.0,203.9881,204.3506,203.9304,204.2517,3700.0
2013-08-29 13:50:00,247.96,247.96,247.59,247.78,3800.0,204.2847,204.2847,203.9798,204.1364,3800.0
2013-08-29 14:00:00,247.77,248.3,247.77,247.95,7200.0,204.1281,204.5648,204.1281,204.2764,7200.0
2013-08-29 14:10:00,247.99,248.05,247.68,247.68,2000.0,204.3094,204.3588,204.054,204.054,2000.0
2013-08-29 14:20:00,247.92,248.09,247.86,247.93,6700.0,204.2517,204.3918,204.2023,204.2599,6700.0
2013-08-29 14:30:00,247.93,248.26,247.93,248.12,3500.0,204.2599,204.5318,204.2599,204.4165,3500.0
2013-08-29 14:40:00,248.11,248.28,247.88,247.88,6200.0,204.4082,204.5483,204.2188,204.2188,6200.0
2013-08-29 14:50:00,247.85,248.09,247.76,247.76,3000.0,204.194,204.3918,204.1199,204.1199,3000.0
2013-08-29 15:00:00,247.82,247.87,247.61,247.84,7600.0,204.1693,204.2105,203.9963,204.1858,7600.0
2013-08-29 15:10:00,247.91,248.06,247.73,247.73,9000.0,204.2435,204.367,204.0952,204.0952,9000.0
2013-08-29 15:20:00,247.55,247.74,247.3,247.34,7900.0,203.9469,204.1034,203.7409,203.7739,7900.0
2013-08-29 15:30:00,247.31,247.31,246.93,247.25,9800.0,203.7491,203.7491,203.4361,203.6997,9800.0
2013-08-29 15:40:00,247.05,247.27,247.05,247.17,12400.0,203.5349,203.7162,203.5349,203.6338,12400.0
2013-08-29 15:50:00,247.16,247.34,247.02,247.27,14400.0,203.6256,203.7739,203.5102,203.7162,14400.0
2013-08-30 09:30:00,247.96,247.96,246.0,247.2,2500.0,204.2847,204.2847,202.6699,203.6585,2500.0
2013-08-30 09:40:00,246.23,247.37,246.23,247.18,800.0,202.8594,203.7986,202.8594,203.642,800.0
2013-08-30 09:50:00,247.11,247.9,247.11,247.6,2600.0,203.5844,204.2352,203.5844,203.9881,2600.0
2013-08-30 10:00:00,247.8,247.8,247.18,247.44,3100.0,204.1528,204.1528,203.642,203.8563,3100.0
2013-08-30 10:10:00,247.23,247.42,247.14,247.42,1800.0,203.6832,203.8398,203.6091,203.8398,1800.0
2013-08-30 10:20:00,247.24,247.55,246.95,247.16,3200.0,203.6915,203.9469,203.4526,203.6256,3200.0
2013-08-30 10:30:00,247.11,247.61,246.87,247.19,1900.0,203.5844,203.9963,203.3867,203.6503,1900.0
2013-08-30 10:40:00,246.96,247.29,246.55,247.01,2500.0,203.4608,203.7327,203.123,203.502,2500.0
2013-08-30 10:50:00,247.12,247.12,246.39,247.01,4000.0,203.5926,203.5926,202.9912,203.502,4000.0
2013-08-30 11:00:00,246.81,247.44,246.56,247.36,5100.0,203.3372,203.8563,203.1313,203.7903,5100.0
2013-08-30 11:10:00,247.39,247.81,247.38,247.66,1600.0,203.8151,204.1611,203.8068,204.0375,1600.0
2013-08-30 11:20:00,247.66,247.77,247.51,247.63,5200.0,204.0375,204.1281,203.9139,204.0128,5200.0
2013-08-30 11:30:00,247.51,247.69,247.24,247.38,9400.0,203.9139,204.0622,203.6915,203.8068,9400.0
2013-08-30 11:40:00,247.32,247.8,246.98,247.75,3600.0,203.7574,204.1528,203.4773,204.1116,3600.0
2013-08-30 11:50:00,247.74,247.81,247.55,247.72,14700.0,204.1034,204.1611,203.9469,204.0869,14700.0
2013-08-30 12:00:00,247.62,248.03,247.62,248.03,2700.0,204.0045,204.3423,204.0045,204.3423,2700.0
2013-08-30 12:10:00,248.04,248.42,247.96,248.42,4200.0,204.3506,204.6636,204.2847,204.6636,4200.0
2013-08-30 12:20:00,248.32,248.53,248.13,248.27,2300.0,204.5812,204.7543,204.4247,204.5401,2300.0
2013-08-30 12:30:00,248.25,248.39,247.92,248.0,4000.0,204.5236,204.6389,204.2517,204.3176,4000.0
2013-08-30 12:40:00,248.13,248.19,248.0,248.0,4200.0,204.4247,204.4741,204.3176,204.3176,4200.0
2013-08-30 12:50:00,248.0,248.16,247.94,248.08,6200.0,204.3176,204.4494,204.2682,204.3835,6200.0
2013-08-30 13:00:00,248.07,248.07,247.01,247.04,3400.0,204.3753,204.3753,203.502,203.5267,3400.0
2013-08-30 13:10:00,247.05,248.21,247.01,247.34,9500.0,203.5349,204.4906,203.502,203.7739,9500.0
2013-08-30 13:20:00,247.49,247.74,247.33,247.69,1400.0,203.8974,204.1034,203.7656,204.0622,1400.0
2013-08-30 13:30:00,247.91,248.25,247.62,248.25,1300.0,204.2435,204.5236,204.0045,204.5236,1300.0
2013-08-30 13:40:00,248.0,248.01,247.55,247.8,6000.0,204.3176,204.3259,203.9469,204.1528,6000.0
2013-08-30 13:50:00,247.78,247.87,247.42,247.42,1600.0,204.1364,204.2105,203.8398,203.8398,1600.0
2013-08-30 14:00:00,247.1,247.4,247.1,247.22,1600.0,203.5761,203.8233,203.5761,203.675,1600.0
2013-08-30 14:10:00,247.55,247.57,247.28,247.38,2300.0,203.9469,203.9634,203.7244,203.8068,2300.0
2013-08-30 14:20:00,247.52,247.52,247.29,247.46,1100.0,203.9222,203.9222,203.7327,203.8727,1100.0
2013-08-30 14:30:00,247.46,247.9,247.45,247.82,8300.0,203.8727,204.2352,203.8645,204.1693,8300.0
2013-08-30 14:40:00,247.89,247.92,247.7,247.92,3200.0,204.227,204.2517,204.0705,204.2517,3200.0
2013-08-30 14:50:00,248.0,248.13,247.72,248.06,3800.0,204.3176,204.4247,204.0869,204.367,3800.0
2013-08-30 15:00:00,247.98,248.14,247.72,247.82,4700.0,204.3011,204.433,204.0869,204.1693,4700.0
2013-08-30 15:10:00,247.77,248.12,247.77,248.09,4600.0,204.1281,204.4165,204.1281,204.3918,4600.0
2013-08-30 15:20:00,248.1,248.18,247.77,247.77,4700.0,204.4,204.4659,204.1281,204.1281,4700.0
2013-08-30 15:30:00,247.77,247.77,247.39,247.39,4900.0,204.1281,204.1281,203.8151,203.8151,4900.0
2013-08-30 15:40:00,247.39,247.41,246.94,247.05,7100.0,203.8151,203.8315,203.4443,203.5349,7100.0
2013-08-30 15:50:00,247.05,247.65,246.37,247.04,29800.0,203.5349,204.0293,202.9747,203.5267,29800.0
2013-09-03 09:30:00,249.39,251.89,248.96,249.5,31400.0,205.4628,207.5224,205.1085,205.5534,31400.0
2013-09-03 09:40:00,249.5,251.3,249.44,250.68,57500.0,205.5534,207.0364,205.504,206.5256,57500.0
2013-09-03 09:50:00,250.65,250.81,249.45,249.66,16100.0,206.5008,206.6327,205.5122,205.6852,16100.0
2013-09-03 10:00:00,249.67,250.37,249.38,249.95,16000.0,205.6935,206.2702,205.4545,205.9241,16000.0
2013-09-03 10:10:00,250.11,250.5,249.91,250.02,12700.0,206.056,206.3773,205.8912,205.9818,12700.0
2013-09-03 10:20:00,249.86,250.58,249.86,250.25,6500.0,205.85,206.4432,205.85,206.1713,6500.0
2013-09-03 10:30:00,250.39,251.23,250.25,251.07,2800.0,206.2866,206.9787,206.1713,206.8469,2800.0
2013-09-03 10:40:00,251.11,251.28,250.95,251.01,4900.0,206.8798,207.0199,206.748,206.7974,4900.0
2013-09-03 10:50:00,251.08,251.23,250.94,250.94,1200.0,206.8551,206.9787,206.7398,206.7398,1200.0
2013-09-03 11:00:00,251.16,251.28,250.91,251.24,7000.0,206.921,207.0199,206.7151,206.9869,7000.0
2013-09-03 11:10:00,251.24,251.53,251.24,251.53,1700.0,206.9869,207.2258,206.9869,207.2258,1700.0
2013-09-03 11:20:00,251.09,251.29,250.43,250.43,8900.0,206.8633,207.0281,206.3196,206.3196,8900.0
2013-09-03 11:30:00,250.42,251.01,250.36,250.78,5700.0,206.3114,206.7974,206.2619,206.6079,5700.0
2013-09-03 11:40:00,250.91,251.06,250.54,250.65,3500.0,206.7151,206.8386,206.4102,206.5008,3500.0
2013-09-03 11:50:00,250.86,250.97,250.61,250.62,2500.0,206.6739,206.7645,206.4679,206.4761,2500.0
2013-09-03 12:00:00,250.71,250.71,250.33,250.67,3200.0,206.5503,206.5503,206.2372,206.5173,3200.0
2013-09-03 12:10:00,250.49,250.57,249.88,249.89,2800.0,206.369,206.4349,205.8665,205.8747,2800.0
2013-09-03 12:20:00,249.74,250.01,249.62,250.01,4100.0,205.7511,205.9736,205.6523,205.9736,4100.0
2013-09-03 12:30:00,250.1,250.1,249.23,249.26,5900.0,206.0477,206.0477,205.331,205.3557,5900.0
2013-09-03 12:40:00,249.13,249.3,248.87,249.14,4700.0,205.2486,205.3886,205.0344,205.2568,4700.0
2013-09-03 12:50:00,249.13,249.34,249.07,249.23,2100.0,205.2486,205.4216,205.1991,205.331,2100.0
2013-09-03 13:00:00,249.11,249.92,249.1,249.76,3700.0,205.2321,205.8994,205.2239,205.7676,3700.0
2013-09-03 13:10:00,249.79,249.84,249.01,249.01,11200.0,205.7923,205.8335,205.1497,205.1497,11200.0
2013-09-03 13:20:00,249.11,249.62,249.11,249.6,3100.0,205.2321,205.6523,205.2321,205.6358,3100.0
2013-09-03 13:30:00,249.61,250.03,249.52,249.96,10700.0,205.644,205.9901,205.5699,205.9324,10700.0
2013-09-03 13:40:00,249.99,250.07,249.26,249.49,5300.0,205.9571,206.023,205.3557,205.5452,5300.0
2013-09-03 13:50:00,249.46,249.74,249.38,249.57,5800.0,205.5205,205.7511,205.4545,205.6111,5800.0
2013-09-03 14:00:00,249.53,249.6,249.34,249.47,4100.0,205.5781,205.6358,205.4216,205.5287,4100.0
2013-09-03 14:10:00,249.56,249.95,249.56,249.59,2700.0,205.6028,205.9241,205.6028,205.6276,2700.0
2013-09-03 14:20:00,249.54,249.71,249.26,249.6,8100.0,205.5864,205.7264,205.3557,205.6358,8100.0
2013-09-03 14:30:00,249.62,249.87,249.47,249.76,4700.0,205.6523,205.8582,205.5287,205.7676,4700.0
2013-09-03 14:40:00,249.69,249.78,249.54,249.75,5200.0,205.7099,205.7841,205.5864,205.7594,5200.0
2013-09-03 14:50:00,249.74,250.35,249.45,250.27,9500.0,205.7511,206.2537,205.5122,206.1878,9500.0
2013-09-03 15:00:00,250.45,251.15,250.32,251.01,13500.0,206.3361,206.9128,206.229,206.7974,13500.0
2013-09-03 15:10:00,251.1,251.12,250.72,250.85,7300.0,206.8716,206.8881,206.5585,206.6656,7300.0
2013-09-03 15:20:00,250.87,251.16,250.8,251.06,3400.0,206.6821,206.921,206.6244,206.8386,3400.0
2013-09-03 15:30:00,250.97,251.45,250.92,251.45,19200.0,206.7645,207.1599,206.7233,207.1599,19200.0
2013-09-03 15:40:00,251.27,252.03,250.85,251.04,15000.0,207.0116,207.6378,206.6656,206.8222,15000.0
2013-09-03 15:50:00,251.13,251.67,251.08,251.39,22400.0,206.8963,207.3412,206.8551,207.1105,22400.0
2013-09-04 09:30:00,252.0,252.91,251.08,251.36,15200.0,207.6131,208.3628,206.8551,207.0858,15200.0
2013-09-04 09:40:00,251.33,253.35,251.33,253.35,7500.0,207.0611,208.7253,207.0611,208.7253,7500.0
2013-09-04 09:50:00,253.8,254.29,253.51,253.99,24900.0,209.096,209.4997,208.8571,209.2525,24900.0
2013-09-04 10:00:00,254.09,255.0,253.93,254.87,16400.0,209.3349,210.0846,209.2031,209.9775,16400.0
2013-09-04 10:10:00,254.75,255.13,254.5,254.65,6900.0,209.8787,210.1917,209.6727,209.7963,6900.0
2013-09-04 10:20:00,254.63,255.13,254.61,255.01,6800.0,209.7798,210.1917,209.7633,210.0929,6800.0
2013-09-04 10:30:00,255.19,255.21,254.82,255.09,5200.0,210.2412,210.2577,209.9363,210.1588,5200.0
2013-09-04 10:40:00,255.02,255.25,254.9,255.07,18500.0,210.1011,210.2906,210.0023,210.1423,18500.0
2013-09-04 10:50:00,255.08,255.32,255.0,255.19,6100.0,210.1506,210.3483,210.0846,210.2412,6100.0
2013-09-04 11:00:00,255.1,255.3,255.09,255.15,6600.0,210.167,210.3318,210.1588,210.2082,6600.0
2013-09-04 11:10:00,255.28,255.28,254.93,255.04,11000.0,210.3153,210.3153,210.027,210.1176,11000.0
2013-09-04 11:20:00,255.19,255.19,254.88,255.02,5500.0,210.2412,210.2412,209.9858,210.1011,5500.0
2013-09-04 11:30:00,255.05,255.85,255.05,255.49,6900.0,210.1258,210.7849,210.1258,210.4883,6900.0
2013-09-04 11:40:00,255.48,255.61,255.37,255.37,7600.0,210.4801,210.5872,210.3895,210.3895,7600.0
2013-09-04 11:50:00,255.41,255.55,255.37,255.37,3300.0,210.4224,210.5378,210.3895,210.3895,3300.0
2013-09-04 12:00:00,255.34,255.51,255.34,255.4,9100.0,210.3648,210.5048,210.3648,210.4142,9100.0
2013-09-04 12:10:00,255.4,255.4,255.28,255.33,7000.0,210.4142,210.4142,210.3153,210.3565,7000.0
2013-09-04 12:20:00,255.35,255.35,254.82,254.91,6100.0,210.373,210.373,209.9363,210.0105,6100.0
2013-09-04 12:30:00,254.91,255.01,254.75,255.0,6300.0,210.0105,210.0929,209.8787,210.0846,6300.0
2013-09-04 12:40:00,255.04,255.21,254.91,254.97,7900.0,210.1176,210.2577,210.0105,210.0599,7900.0
2013-09-04 12:50:00,255.05,255.14,254.88,255.1,7900.0,210.1258,210.2,209.9858,210.167,7900.0
2013-09-04 13:00:00,255.08,255.4,255.08,255.27,4200.0,210.1506,210.4142,210.1506,210.3071,4200.0
2013-09-04 13:10:00,255.27,255.9,255.27,255.78,4800.0,210.3071,210.8261,210.3071,210.7273,4800.0
2013-09-04 13:20:00,255.88,255.97,255.45,255.45,2900.0,210.8096,210.8838,210.4554,210.4554,2900.0
2013-09-04 13:30:00,255.5,256.05,255.4,256.03,7300.0,210.4966,210.9497,210.4142,210.9332,7300.0
2013-09-04 13:40:00,256.04,256.04,255.52,255.76,7500.0,210.9415,210.9415,210.5131,210.7108,7500.0
2013-09-04 13:50:00,255.75,255.85,255.42,255.77,5100.0,210.7025,210.7849,210.4307,210.719,5100.0
2013-09-04 14:00:00,255.73,255.99,255.55,255.64,8000.0,210.6861,210.9003,210.5378,210.6119,8000.0
2013-09-04 14:10:00,255.54,255.81,255.46,255.74,10400.0,210.5295,210.752,210.4636,210.6943,10400.0
2013-09-04 14:20:00,255.73,256.22,255.73,255.77,3500.0,210.6861,211.0898,210.6861,210.719,3500.0
2013-09-04 14:30:00,255.81,255.92,255.57,255.76,6100.0,210.752,210.8426,210.5542,210.7108,6100.0
2013-09-04 14:40:00,255.76,256.35,255.63,256.35,15600.0,210.7108,211.1969,210.6037,211.1969,15600.0
2013-09-04 14:50:00,256.31,256.48,256.13,256.34,3700.0,211.1639,211.304,211.0156,211.1886,3700.0
2013-09-04 15:00:00,256.15,256.21,255.71,255.75,6800.0,211.0321,211.0815,210.6696,210.7025,6800.0
2013-09-04 15:10:00,255.75,255.76,255.47,255.66,9300.0,210.7025,210.7108,210.4719,210.6284,9300.0
2013-09-04 15:20:00,255.77,255.91,255.05,255.13,21600.0,210.719,210.8344,210.1258,210.1917,21600.0
2013-09-04 15:30:00,255.13,255.81,255.05,255.37,20700.0,210.1917,210.752,210.1258,210.3895,20700.0
2013-09-04 15:40:00,255.37,255.88,255.28,255.77,9700.0,210.3895,210.8096,210.3153,210.719,9700.0
2013-09-04 15:50:00,255.76,255.89,255.45,255.85,29000.0,210.7108,210.8179,210.4554,210.7849,29000.0
2013-09-05 09:30:00,255.93,259.41,255.88,259.41,14100.0,210.8508,213.7179,210.8096,213.7179,14100.0
2013-09-05 09:40:00,259.1,260.21,258.75,259.3,17700.0,213.4625,214.377,213.1741,213.6272,17700.0
2013-09-05 09:50:00,259.41,260.03,258.74,259.35,8800.0,213.7179,214.2287,213.1659,213.6684,8800.0
2013-09-05 10:00:00,259.0,260.08,259.0,259.78,17200.0,213.3801,214.2699,213.3801,214.0227,17200.0
2013-09-05 10:10:00,259.54,260.17,259.5,260.0,45700.0,213.825,214.344,213.792,214.204,45700.0
2013-09-05 10:20:00,259.99,260.23,259.49,259.73,7300.0,214.1957,214.3934,213.7838,213.9815,7300.0
2013-09-05 10:30:00,259.73,259.99,259.16,259.91,7700.0,213.9815,214.1957,213.5119,214.1298,7700.0
2013-09-05 10:40:00,259.9,259.99,259.53,259.99,2900.0,214.1216,214.1957,213.8167,214.1957,2900.0
2013-09-05 10:50:00,259.75,259.9,259.2,259.56,6100.0,213.998,214.1216,213.5449,213.8415,6100.0
2013-09-05 11:00:00,259.59,259.73,259.35,259.68,4800.0,213.8662,213.9815,213.6684,213.9403,4800.0
2013-09-05 11:10:00,259.58,259.75,259.48,259.55,6400.0,213.8579,213.998,213.7755,213.8332,6400.0
2013-09-05 11:20:00,259.47,259.98,259.28,259.5,5300.0,213.7673,214.1875,213.6108,213.792,5300.0
2013-09-05 11:30:00,259.74,260.02,259.65,259.88,3900.0,213.9897,214.2204,213.9156,214.1051,3900.0
2013-09-05 11:40:00,259.95,260.0,259.61,259.65,4600.0,214.1628,214.204,213.8826,213.9156,4600.0
2013-09-05 11:50:00,259.66,260.03,259.66,259.9,3200.0,213.9238,214.2287,213.9238,214.1216,3200.0
2013-09-05 12:00:00,259.75,259.93,259.55,259.7,3800.0,213.998,214.1463,213.8332,213.9568,3800.0
2013-09-05 12:10:00,259.72,259.89,259.5,259.52,1700.0,213.9733,214.1133,213.792,213.8085,1700.0
2013-09-05 12:20:00,259.53,259.72,259.33,259.72,5500.0,213.8167,213.9733,213.652,213.9733,5500.0
2013-09-05 12:30:00,259.74,260.1,259.64,259.96,3100.0,213.9897,214.2863,213.9074,214.171,3100.0
2013-09-05 12:40:00,259.99,260.05,259.62,259.8,5100.0,214.1957,214.2451,213.8909,214.0392,5100.0
2013-09-05 12:50:00,259.85,260.0,259.75,260.0,2100.0,214.0804,214.204,213.998,214.204,2100.0
2013-09-05 13:00:00,259.73,260.01,259.63,260.01,1400.0,213.9815,214.2122,213.8991,214.2122,1400.0
2013-09-05 13:10:00,259.75,259.76,259.53,259.76,2200.0,213.998,214.0062,213.8167,214.0062,2200.0
2013-09-05 13:20:00,259.81,260.09,259.65,259.9,3700.0,214.0474,214.2781,213.9156,214.1216,3700.0
2013-09-05 13:30:00,259.85,260.05,259.75,259.99,3400.0,214.0804,214.2451,213.998,214.1957,3400.0
2013-09-05 13:40:00,259.98,260.32,259.9,259.97,7300.0,214.1875,214.4676,214.1216,214.1792,7300.0
2013-09-05 13:50:00,260.0,260.08,259.84,260.06,6400.0,214.204,214.2699,214.0721,214.2534,6400.0
2013-09-05 14:00:00,260.07,260.28,259.94,260.14,4300.0,214.2616,214.4346,214.1545,214.3193,4300.0
2013-09-05 14:10:00,260.18,260.25,259.95,260.0,7900.0,214.3522,214.4099,214.1628,214.204,7900.0
2013-09-05 14:20:00,260.0,260.06,259.69,259.87,5200.0,214.204,214.2534,213.9486,214.0968,5200.0
2013-09-05 14:30:00,259.85,260.4,259.85,260.18,4100.0,214.0804,214.5335,214.0804,214.3522,4100.0
2013-09-05 14:40:00,260.17,260.17,259.76,260.04,5800.0,214.344,214.344,214.0062,214.2369,5800.0
2013-09-05 14:50:00,260.03,260.2,259.92,259.96,7000.0,214.2287,214.3687,214.138,214.171,7000.0
2013-09-05 15:00:00,259.97,260.2,259.75,259.88,8600.0,214.1792,214.3687,213.998,214.1051,8600.0
2013-09-05 15:10:00,259.9,260.06,259.67,260.05,5200.0,214.1216,214.2534,213.9321,214.2451,5200.0
2013-09-05 15:20:00,260.0,260.11,259.8,259.98,7400.0,214.204,214.2946,214.0392,214.1875,7400.0
2013-09-05 15:30:00,259.96,260.0,259.43,259.43,11300.0,214.171,214.204,213.7343,213.7343,11300.0
2013-09-05 15:40:00,259.43,259.66,259.31,259.66,10900.0,213.7343,213.9238,213.6355,213.9238,10900.0
2013-09-05 15:50:00,259.65,259.69,259.42,259.61,14300.0,213.9156,213.9486,213.7261,213.8826,14300.0
2013-09-06 09:30:00,259.8,261.36,258.75,259.37,5300.0,214.0392,215.3244,213.1741,213.6849,5300.0
2013-09-06 09:40:00,259.34,259.34,257.7,258.28,4800.0,213.6602,213.6602,212.3091,212.7869,4800.0
2013-09-06 09:50:00,258.83,258.93,258.14,258.14,10800.0,213.24,213.3224,212.6716,212.6716,10800.0
2013-09-06 10:00:00,258.08,258.32,257.0,258.15,11500.0,212.6221,212.8199,211.7324,212.6798,11500.0
2013-09-06 10:10:00,257.7,258.74,257.57,258.49,3100.0,212.3091,213.1659,212.202,212.9599,3100.0
2013-09-06 10:20:00,258.55,258.64,258.49,258.49,1900.0,213.0094,213.0835,212.9599,212.9599,1900.0
2013-09-06 10:30:00,258.91,259.13,258.5,259.13,9100.0,213.3059,213.4872,212.9682,213.4872,9100.0
2013-09-06 10:40:00,259.04,260.67,259.04,260.02,6400.0,213.413,214.7559,213.413,214.2204,6400.0
2013-09-06 10:50:00,260.36,260.84,260.02,260.71,13800.0,214.5005,214.896,214.2204,214.7889,13800.0
2013-09-06 11:00:00,260.68,260.89,260.26,260.26,21300.0,214.7642,214.9372,214.4182,214.4182,21300.0
2013-09-06 11:10:00,260.37,260.51,260.0,260.06,3100.0,214.5088,214.6241,214.204,214.2534,3100.0
2013-09-06 11:20:00,260.25,260.58,260.14,260.41,2800.0,214.4099,214.6818,214.3193,214.5417,2800.0
2013-09-06 11:30:00,260.5,260.88,260.43,260.79,5500.0,214.6159,214.9289,214.5582,214.8548,5500.0
2013-09-06 11:40:00,260.72,260.76,260.42,260.63,800.0,214.7971,214.8301,214.55,214.723,800.0
2013-09-06 11:50:00,260.54,260.61,259.98,260.4,4900.0,214.6488,214.7065,214.1875,214.5335,4900.0
2013-09-06 12:00:00,260.56,260.62,259.76,259.98,3600.0,214.6653,214.7147,214.0062,214.1875,3600.0
2013-09-06 12:10:00,259.99,260.29,259.98,260.08,7600.0,214.1957,214.4429,214.1875,214.2699,7600.0
2013-09-06 12:20:00,260.01,260.47,259.98,259.98,3000.0,214.2122,214.5912,214.1875,214.1875,3000.0
2013-09-06 12:30:00,260.09,260.22,259.93,259.93,3600.0,214.2781,214.3852,214.1463,214.1463,3600.0
2013-09-06 12:40:00,259.91,259.91,259.48,259.54,2700.0,214.1298,214.1298,213.7755,213.825,2700.0
2013-09-06 12:50:00,259.49,260.18,259.49,260.01,1500.0,213.7838,214.3522,213.7838,214.2122,1500.0
2013-09-06 13:00:00,259.96,260.3,259.95,260.0,1200.0,214.171,214.4511,214.1628,214.204,1200.0
2013-09-06 13:10:00,260.13,260.29,259.72,260.29,4100.0,214.3111,214.4429,213.9733,214.4429,4100.0
2013-09-06 13:20:00,260.37,260.37,259.92,259.92,500.0,214.5088,214.5088,214.138,214.138,500.0
2013-09-06 13:30:00,260.05,260.24,260.0,260.2,1700.0,214.2451,214.4017,214.204,214.3687,1700.0
2013-09-06 13:40:00,260.19,260.55,259.75,260.31,6500.0,214.3605,214.6571,213.998,214.4593,6500.0
2013-09-06 13:50:00,260.4,260.63,260.11,260.52,5200.0,214.5335,214.723,214.2946,214.6324,5200.0
2013-09-06 14:00:00,260.65,260.94,260.64,260.88,2000.0,214.7395,214.9784,214.7312,214.9289,2000.0
2013-09-06 14:10:00,260.89,260.89,260.73,260.73,900.0,214.9372,214.9372,214.8054,214.8054,900.0
2013-09-06 14:20:00,260.73,260.92,260.1,260.19,5400.0,214.8054,214.9619,214.2863,214.3605,5400.0
2013-09-06 14:30:00,260.25,260.47,259.94,260.22,3600.0,214.4099,214.5912,214.1545,214.3852,3600.0
2013-09-06 14:40:00,260.12,260.35,260.05,260.26,3100.0,214.3028,214.4923,214.2451,214.4182,3100.0
2013-09-06 14:50:00,260.31,260.58,260.07,260.1,4000.0,214.4593,214.6818,214.2616,214.2863,4000.0
2013-09-06 15:00:00,259.98,260.36,259.63,259.7,4700.0,214.1875,214.5005,213.8991,213.9568,4700.0
2013-09-06 15:10:00,259.72,259.82,259.36,259.38,3400.0,213.9733,214.0557,213.6767,213.6932,3400.0
2013-09-06 15:20:00,259.5,259.67,259.44,259.46,2000.0,213.792,213.9321,213.7426,213.7591,2000.0
2013-09-06 15:30:00,259.4,259.46,258.99,259.2,11100.0,213.7096,213.7591,213.3719,213.5449,11100.0
2013-09-06 15:40:00,259.37,259.39,258.7,258.77,12900.0,213.6849,213.7014,213.1329,213.1906,12900.0
2013-09-06 15:50:00,258.77,259.26,258.34,258.43,24400.0,213.1906,213.5943,212.8363,212.9105,24400.0
2013-09-09 09:30:00,258.93,259.74,258.09,259.0,5100.0,213.3224,213.9897,212.6304,213.3801,5100.0
2013-09-09 09:40:00,259.9,259.99,259.17,259.66,1600.0,214.1216,214.1957,213.5201,213.9238,1600.0
2013-09-09 09:50:00,259.99,260.27,259.78,259.99,5500.0,214.1957,214.4264,214.0227,214.1957,5500.0
2013-09-09 10:00:00,259.99,260.94,259.99,260.43,22400.0,214.1957,214.9784,214.1957,214.5582,22400.0
2013-09-09 10:10:00,260.54,260.88,260.38,260.79,6000.0,214.6488,214.9289,214.517,214.8548,6000.0
2013-09-09 10:20:00,260.87,261.16,260.73,260.73,7700.0,214.9207,215.1596,214.8054,214.8054,7700.0
2013-09-09 10:30:00,260.71,261.0,260.64,260.95,4400.0,214.7889,215.0278,214.7312,214.9866,4400.0
2013-09-09 10:40:00,261.04,261.79,260.8,261.79,11100.0,215.0608,215.6787,214.863,215.6787,11100.0
2013-09-09 10:50:00,261.65,261.66,261.1,261.1,7600.0,215.5633,215.5716,215.1102,215.1102,7600.0
2013-09-09 11:00:00,261.28,261.75,261.23,261.6,3700.0,215.2585,215.6457,215.2173,215.5221,3700.0
2013-09-09 11:10:00,261.75,261.91,261.06,261.06,4100.0,215.6457,215.7775,215.0772,215.0772,4100.0
2013-09-09 11:20:00,261.13,261.34,260.89,261.34,1300.0,215.1349,215.3079,214.9372,215.3079,1300.0
2013-09-09 11:30:00,261.55,262.01,261.44,262.01,2400.0,215.4809,215.8599,215.3903,215.8599,2400.0
2013-09-09 11:40:00,262.08,262.5,262.06,262.23,3100.0,215.9176,216.2636,215.9011,216.0412,3100.0
2013-09-09 11:50:00,262.31,262.56,262.19,262.33,3400.0,216.1071,216.313,216.0082,216.1235,3400.0
2013-09-09 12:00:00,262.31,262.51,262.28,262.37,1000.0,216.1071,216.2718,216.0824,216.1565,1000.0
2013-09-09 12:10:00,262.41,263.14,262.41,262.75,5500.0,216.1895,216.7909,216.1895,216.4696,5500.0
2013-09-09 12:20:00,262.79,262.81,262.57,262.61,2100.0,216.5025,216.519,216.3213,216.3542,2100.0
2013-09-09 12:30:00,262.8,262.8,262.52,262.52,1600.0,216.5108,216.5108,216.2801,216.2801,1600.0
2013-09-09 12:40:00,262.64,262.64,262.39,262.39,2600.0,216.3789,216.3789,216.173,216.173,2600.0
2013-09-09 12:50:00,262.54,262.54,262.16,262.42,2900.0,216.2966,216.2966,215.9835,216.1977,2900.0
2013-09-09 13:00:00,262.5,262.54,261.99,262.44,18200.0,216.2636,216.2966,215.8434,216.2142,18200.0
2013-09-09 13:10:00,262.34,262.73,262.21,262.73,3200.0,216.1318,216.4531,216.0247,216.4531,3200.0
2013-09-09 13:20:00,262.72,262.88,262.53,262.88,1900.0,216.4449,216.5767,216.2883,216.5767,1900.0
2013-09-09 13:30:00,262.88,263.28,262.88,263.22,2400.0,216.5767,216.9062,216.5767,216.8568,2400.0
2013-09-09 13:40:00,263.25,263.33,262.99,263.33,2700.0,216.8815,216.9474,216.6673,216.9474,2700.0
2013-09-09 13:50:00,263.38,263.64,263.16,263.32,5100.0,216.9886,217.2028,216.8074,216.9392,5100.0
2013-09-09 14:00:00,263.56,263.71,263.56,263.56,900.0,217.1369,217.2605,217.1369,217.1369,900.0
2013-09-09 14:10:00,263.55,264.05,263.54,263.93,3000.0,217.1287,217.5406,217.1204,217.4417,3000.0
2013-09-09 14:20:00,264.11,264.13,263.85,263.85,3800.0,217.59,217.6065,217.3758,217.3758,3800.0
2013-09-09 14:30:00,263.79,264.07,263.77,263.91,9200.0,217.3264,217.5571,217.3099,217.4252,9200.0
2013-09-09 14:40:00,263.91,264.14,263.78,264.12,4300.0,217.4252,217.6147,217.3181,217.5983,4300.0
2013-09-09 14:50:00,264.01,264.34,263.97,264.34,4400.0,217.5076,217.7795,217.4747,217.7795,4400.0
2013-09-09 15:00:00,264.29,264.38,264.1,264.3,4900.0,217.7383,217.8125,217.5818,217.7466,4900.0
2013-09-09 15:10:00,264.24,264.36,263.93,264.01,13500.0,217.6971,217.796,217.4417,217.5076,13500.0
2013-09-09 15:20:00,264.0,264.03,263.31,263.87,8000.0,217.4994,217.5241,216.9309,217.3923,8000.0
2013-09-09 15:30:00,263.88,264.05,263.72,263.87,9300.0,217.4005,217.5406,217.2687,217.3923,9300.0
2013-09-09 15:40:00,263.93,264.08,263.63,263.93,11300.0,217.4417,217.5653,217.1946,217.4417,11300.0
2013-09-09 15:50:00,263.96,264.19,263.75,264.01,26100.0,217.4664,217.6559,217.2934,217.5076,26100.0
2013-09-10 09:30:00,264.87,265.96,264.67,265.89,6200.0,218.2162,219.1142,218.0514,219.0565,6200.0
2013-09-10 09:40:00,265.71,266.81,265.51,265.96,11800.0,218.9082,219.8144,218.7434,219.1142,11800.0
2013-09-10 09:50:00,266.26,267.5,266.26,266.8,4100.0,219.3613,220.3829,219.3613,219.8062,4100.0
2013-09-10 10:00:00,266.94,267.25,266.69,267.0,16400.0,219.9215,220.1769,219.7156,219.971,16400.0
2013-09-10 10:10:00,266.77,267.0,266.66,266.81,8700.0,219.7815,219.971,219.6909,219.8144,8700.0
2013-09-10 10:20:00,266.96,267.75,266.96,267.75,11000.0,219.938,220.5889,219.938,220.5889,11000.0
2013-09-10 10:30:00,267.75,268.63,267.74,268.62,14500.0,220.5889,221.3139,220.5806,221.3056,14500.0
2013-09-10 10:40:00,268.5,269.01,268.47,268.72,8900.0,221.2068,221.6269,221.1821,221.388,8900.0
2013-09-10 10:50:00,268.64,268.75,268.21,268.23,14000.0,221.3221,221.4127,220.9679,220.9843,14000.0
2013-09-10 11:00:00,268.33,268.82,268.33,268.82,8600.0,221.0667,221.4704,221.0667,221.4704,8600.0
2013-09-10 11:10:00,268.84,269.07,268.69,268.84,5700.0,221.4869,221.6764,221.3633,221.4869,5700.0
2013-09-10 11:20:00,268.89,269.01,268.81,268.87,1700.0,221.5281,221.6269,221.4622,221.5116,1700.0
2013-09-10 11:30:00,268.83,268.91,268.56,268.7,9500.0,221.4786,221.5446,221.2562,221.3715,9500.0
2013-09-10 11:40:00,268.6,268.6,267.98,268.15,5400.0,221.2892,221.2892,220.7784,220.9184,5400.0
2013-09-10 11:50:00,268.11,268.4,268.11,268.36,3400.0,220.8855,221.1244,220.8855,221.0914,3400.0
2013-09-10 12:00:00,268.31,268.31,267.72,267.78,3400.0,221.0502,221.0502,220.5642,220.6136,3400.0
2013-09-10 12:10:00,267.85,268.24,267.79,268.13,2000.0,220.6713,220.9926,220.6218,220.9019,2000.0
2013-09-10 12:20:00,268.28,268.51,268.13,268.43,10800.0,221.0255,221.215,220.9019,221.1491,10800.0
2013-09-10 12:30:00,268.39,268.65,268.29,268.65,1900.0,221.1161,221.3304,221.0338,221.3304,1900.0
2013-09-10 12:40:00,268.4,268.69,268.35,268.69,4600.0,221.1244,221.3633,221.0832,221.3633,4600.0
2013-09-10 12:50:00,268.54,269.03,268.54,269.02,3700.0,221.2397,221.6434,221.2397,221.6352,3700.0
2013-09-10 13:00:00,268.98,269.08,268.88,268.9,5100.0,221.6022,221.6846,221.5198,221.5363,5100.0
2013-09-10 13:10:00,268.9,269.08,268.74,269.01,4700.0,221.5363,221.6846,221.4045,221.6269,4700.0
2013-09-10 13:20:00,268.82,269.22,268.82,269.12,4500.0,221.4704,221.8,221.4704,221.7176,4500.0
2013-09-10 13:30:00,269.1,269.24,268.96,268.99,5000.0,221.7011,221.8164,221.5857,221.6105,5000.0
2013-09-10 13:40:00,269.02,269.34,269.01,269.25,3900.0,221.6352,221.8988,221.6269,221.8247,3900.0
2013-09-10 13:50:00,269.2,269.41,269.2,269.34,22700.0,221.7835,221.9565,221.7835,221.8988,22700.0
2013-09-10 14:00:00,269.26,269.34,268.59,268.8,11400.0,221.8329,221.8988,221.2809,221.4539,11400.0
2013-09-10 14:10:00,268.83,269.21,268.78,268.95,10300.0,221.4786,221.7917,221.4375,221.5775,10300.0
2013-09-10 14:20:00,268.9,269.21,268.9,268.96,1800.0,221.5363,221.7917,221.5363,221.5857,1800.0
2013-09-10 14:30:00,268.96,269.11,268.79,269.08,3100.0,221.5857,221.7093,221.4457,221.6846,3100.0
2013-09-10 14:40:00,268.93,269.37,268.93,269.3,4400.0,221.561,221.9235,221.561,221.8659,4400.0
2013-09-10 14:50:00,269.38,269.38,268.91,269.08,2700.0,221.9318,221.9318,221.5446,221.6846,2700.0
2013-09-10 15:00:00,269.22,269.22,268.88,268.88,4100.0,221.8,221.8,221.5198,221.5198,4100.0
2013-09-10 15:10:00,269.0,269.0,268.74,268.97,7500.0,221.6187,221.6187,221.4045,221.594,7500.0
2013-09-10 15:20:00,268.95,269.01,268.85,268.92,4700.0,221.5775,221.6269,221.4951,221.5528,4700.0
2013-09-10 15:30:00,268.78,268.87,268.39,268.39,9800.0,221.4375,221.5116,221.1161,221.1161,9800.0
2013-09-10 15:40:00,268.46,268.8,268.21,268.78,13200.0,221.1738,221.4539,220.9679,221.4375,13200.0
2013-09-10 15:50:00,268.74,269.38,268.68,269.3,28900.0,221.4045,221.9318,221.3551,221.8659,28900.0
2013-09-11 09:30:00,269.46,269.83,267.38,269.7,6400.0,221.9977,222.3025,220.284,222.1954,6400.0
2013-09-11 09:40:00,269.68,269.68,269.17,269.5,10500.0,222.1789,222.1789,221.7588,222.0306,10500.0
2013-09-11 09:50:00,269.51,269.52,268.0,268.21,12000.0,222.0389,222.0471,220.7948,220.9679,12000.0
2013-09-11 10:00:00,268.5,268.55,268.06,268.06,9400.0,221.2068,221.248,220.8443,220.8443,9400.0
2013-09-11 10:10:00,268.1,268.24,267.26,267.51,9400.0,220.8772,220.9926,220.1852,220.3911,9400.0
2013-09-11 10:20:00,267.89,267.89,267.49,267.51,4800.0,220.7042,220.7042,220.3747,220.3911,4800.0
2013-09-11 10:30:00,267.66,268.07,267.37,268.07,10100.0,220.5147,220.8525,220.2758,220.8525,10100.0
2013-09-11 10:40:00,267.89,268.01,267.46,267.46,5200.0,220.7042,220.8031,220.35,220.35,5200.0
2013-09-11 10:50:00,267.42,267.77,267.29,267.67,9300.0,220.317,220.6054,220.2099,220.523,9300.0
2013-09-11 11:00:00,267.77,268.01,267.67,268.01,4400.0,220.6054,220.8031,220.523,220.8031,4400.0
2013-09-11 11:10:00,268.13,268.39,268.13,268.39,1100.0,220.9019,221.1161,220.9019,221.1161,1100.0
2013-09-11 11:20:00,268.43,268.56,268.43,268.54,3800.0,221.1491,221.2562,221.1491,221.2397,3800.0
2013-09-11 11:30:00,268.45,269.23,268.39,269.01,3300.0,221.1656,221.8082,221.1161,221.6269,3300.0
2013-09-11 11:40:00,269.0,269.09,268.73,268.77,4800.0,221.6187,221.6928,221.3963,221.4292,4800.0
2013-09-11 11:50:00,268.91,269.26,268.91,269.26,3600.0,221.5446,221.8329,221.5446,221.8329,3600.0
2013-09-11 12:00:00,269.29,269.44,268.92,268.93,4200.0,221.8576,221.9812,221.5528,221.561,4200.0
2013-09-11 12:10:00,268.97,269.19,268.97,269.1,1900.0,221.594,221.7752,221.594,221.7011,1900.0
2013-09-11 12:20:00,269.11,269.93,269.11,269.65,9200.0,221.7093,222.3849,221.7093,222.1542,9200.0
2013-09-11 12:30:00,269.83,270.0,269.73,269.86,9000.0,222.3025,222.4426,222.2201,222.3272,9000.0
2013-09-11 12:40:00,269.9,269.9,269.43,269.58,2800.0,222.3602,222.3602,221.973,222.0965,2800.0
2013-09-11 12:50:00,269.63,269.85,269.53,269.61,3200.0,222.1377,222.319,222.0553,222.1213,3200.0
2013-09-11 13:00:00,269.55,269.73,269.42,269.71,1600.0,222.0718,222.2201,221.9647,222.2036,1600.0
2013-09-11 13:10:00,269.47,269.71,269.21,269.48,5400.0,222.0059,222.2036,221.7917,222.0142,5400.0
2013-09-11 13:20:00,269.54,269.54,268.84,269.03,6200.0,222.0636,222.0636,221.4869,221.6434,6200.0
2013-09-11 13:30:00,269.33,269.71,269.29,269.56,3100.0,221.8906,222.2036,221.8576,222.0801,3100.0
2013-09-11 13:40:00,269.63,269.86,269.6,269.73,1800.0,222.1377,222.3272,222.113,222.2201,1800.0
2013-09-11 13:50:00,269.84,269.84,268.97,268.97,4900.0,222.3107,222.3107,221.594,221.594,4900.0
2013-09-11 14:00:00,268.96,269.33,268.92,269.11,2900.0,221.5857,221.8906,221.5528,221.7093,2900.0
2013-09-11 14:10:00,269.11,269.22,268.93,269.13,3800.0,221.7093,221.8,221.561,221.7258,3800.0
2013-09-11 14:20:00,269.09,269.24,268.98,269.16,3200.0,221.6928,221.8164,221.6022,221.7505,3200.0
2013-09-11 14:30:00,269.25,269.34,269.15,269.27,3700.0,221.8247,221.8988,221.7423,221.8411,3700.0
2013-09-11 14:40:00,269.1,269.12,268.83,269.03,4100.0,221.7011,221.7176,221.4786,221.6434,4100.0
2013-09-11 14:50:00,268.83,269.12,268.74,268.74,3600.0,221.4786,221.7176,221.4045,221.4045,3600.0
2013-09-11 15:00:00,268.86,268.97,268.78,268.83,2600.0,221.5034,221.594,221.4375,221.4786,2600.0
2013-09-11 15:10:00,268.79,268.84,268.4,268.7,9800.0,221.4457,221.4869,221.1244,221.3715,9800.0
2013-09-11 15:20:00,268.67,268.67,268.25,268.39,6300.0,221.3468,221.3468,221.0008,221.1161,6300.0
2013-09-11 15:30:00,268.27,268.77,268.22,268.68,14200.0,221.0173,221.4292,220.9761,221.3551,14200.0
2013-09-11 15:40:00,268.68,268.94,268.5,268.83,18200.0,221.3551,221.5693,221.2068,221.4786,18200.0
2013-09-11 15:50:00,268.94,269.77,268.79,269.66,29100.0,221.5693,222.2531,221.4457,222.1625,29100.0
2013-09-12 09:30:00,267.7,267.7,265.55,267.22,20500.0,220.5477,220.5477,218.7764,220.1522,20500.0
2013-09-12 09:40:00,267.08,267.5,266.01,267.45,10600.0,220.0369,220.3829,219.1554,220.3417,10600.0
2013-09-12 09:50:00,266.99,268.14,266.77,268.14,12100.0,219.9627,220.9102,219.7815,220.9102,12100.0
2013-09-12 10:00:00,268.22,268.38,267.63,268.38,9200.0,220.9761,221.1079,220.49,221.1079,9200.0
2013-09-12 10:10:00,268.01,269.04,268.01,268.9,3900.0,220.8031,221.6517,220.8031,221.5363,3900.0
2013-09-12 10:20:00,268.92,269.66,268.92,269.24,11900.0,221.5528,222.1625,221.5528,221.8164,11900.0
2013-09-12 10:30:00,269.34,269.44,268.53,268.61,11700.0,221.8988,221.9812,221.2315,221.2974,11700.0
2013-09-12 10:40:00,268.64,268.75,268.41,268.41,6800.0,221.3221,221.4127,221.1326,221.1326,6800.0
2013-09-12 10:50:00,268.45,268.61,268.12,268.23,8100.0,221.1656,221.2974,220.8937,220.9843,8100.0
2013-09-12 11:00:00,268.33,268.54,268.22,268.4,8800.0,221.0667,221.2397,220.9761,221.1244,8800.0
2013-09-12 11:10:00,268.28,268.43,267.91,268.43,5100.0,221.0255,221.1491,220.7207,221.1491,5100.0
2013-09-12 11:20:00,268.5,268.59,268.21,268.43,11200.0,221.2068,221.2809,220.9679,221.1491,11200.0
2013-09-12 11:30:00,268.45,268.56,268.04,268.1,3400.0,221.1656,221.2562,220.8278,220.8772,3400.0
2013-09-12 11:40:00,268.11,268.91,268.1,268.81,5200.0,220.8855,221.5446,220.8772,221.4622,5200.0
2013-09-12 11:50:00,268.83,269.56,268.83,269.17,15100.0,221.4786,222.0801,221.4786,221.7588,15100.0
2013-09-12 12:00:00,269.1,269.23,268.75,268.93,5800.0,221.7011,221.8082,221.4127,221.561,5800.0
2013-09-12 12:10:00,268.87,268.87,268.68,268.68,1300.0,221.5116,221.5116,221.3551,221.3551,1300.0
2013-09-12 12:20:00,268.76,269.06,268.59,268.64,15700.0,221.421,221.6681,221.2809,221.3221,15700.0
2013-09-12 12:30:00,268.64,268.71,268.36,268.4,24200.0,221.3221,221.3798,221.0914,221.1244,24200.0
2013-09-12 12:40:00,268.4,269.01,268.39,268.68,11400.0,221.1244,221.6269,221.1161,221.3551,11400.0
2013-09-12 12:50:00,268.68,268.9,268.68,268.82,3000.0,221.3551,221.5363,221.3551,221.4704,3000.0
2013-09-12 13:00:00,268.84,269.35,268.74,269.27,7400.0,221.4869,221.9071,221.4045,221.8411,7400.0
2013-09-12 13:10:00,269.37,269.44,269.17,269.35,5500.0,221.9235,221.9812,221.7588,221.9071,5500.0
2013-09-12 13:20:00,269.28,269.77,269.12,269.72,10400.0,221.8494,222.2531,221.7176,222.2119,10400.0
2013-09-12 13:30:00,269.57,270.18,269.57,270.04,22200.0,222.0883,222.5909,222.0883,222.4755,22200.0
2013-09-12 13:40:00,270.01,271.01,270.01,270.63,23000.0,222.4508,223.2747,222.4508,222.9616,23000.0
2013-09-12 13:50:00,270.75,271.23,270.75,271.13,6300.0,223.0605,223.4559,223.0605,223.3735,6300.0
2013-09-12 14:00:00,271.28,271.32,270.96,271.12,6300.0,223.4971,223.5301,223.2335,223.3653,6300.0
2013-09-12 14:10:00,271.17,271.19,270.79,271.11,11700.0,223.4065,223.423,223.0934,223.357,11700.0
2013-09-12 14:20:00,271.14,271.19,270.97,271.08,15600.0,223.3818,223.423,223.2417,223.3323,15600.0
2013-09-12 14:30:00,271.02,271.08,270.11,270.18,8400.0,223.2829,223.3323,222.5332,222.5909,8400.0
2013-09-12 14:40:00,270.21,270.76,270.11,270.75,9700.0,222.6156,223.0687,222.5332,223.0605,9700.0
2013-09-12 14:50:00,270.92,270.92,270.06,270.06,13000.0,223.2005,223.2005,222.492,222.492,13000.0
2013-09-12 15:00:00,270.21,270.21,269.44,269.44,15800.0,222.6156,222.6156,221.9812,221.9812,15800.0
2013-09-12 15:10:00,269.44,269.45,268.81,268.86,19400.0,221.9812,221.9894,221.4622,221.5034,19400.0
2013-09-12 15:20:00,268.9,269.19,268.68,268.85,16300.0,221.5363,221.7752,221.3551,221.4951,16300.0
2013-09-12 15:30:00,268.85,268.97,268.44,268.7,12500.0,221.4951,221.594,221.1573,221.3715,12500.0
2013-09-12 15:40:00,268.71,268.83,268.23,268.42,38800.0,221.3798,221.4786,220.9843,221.1409,38800.0
2013-09-12 15:50:00,268.32,268.56,267.72,268.06,69500.0,221.0585,221.2562,220.5642,220.8443,69500.0
2013-09-13 09:30:00,268.95,268.95,267.53,268.0,14100.0,221.5775,221.5775,220.4076,220.7948,14100.0
2013-09-13 09:40:00,268.0,268.0,266.77,266.77,10000.0,220.7948,220.7948,219.7815,219.7815,10000.0
2013-09-13 09:50:00,266.9,267.17,265.51,266.81,11300.0,219.8886,220.111,218.7434,219.8144,11300.0
2013-09-13 10:00:00,266.87,266.98,265.11,265.21,11500.0,219.8639,219.9545,218.4139,218.4963,11500.0
2013-09-13 10:10:00,265.11,266.12,265.08,265.87,26800.0,218.4139,219.246,218.3892,219.04,26800.0
2013-09-13 10:20:00,265.97,266.36,265.39,265.79,28200.0,219.1224,219.4437,218.6446,218.9741,28200.0
2013-09-13 10:30:00,265.85,266.4,265.68,266.4,10800.0,219.0235,219.4767,218.8835,219.4767,10800.0
2013-09-13 10:40:00,266.44,267.2,266.44,267.2,4100.0,219.5096,220.1358,219.5096,220.1358,4100.0
2013-09-13 10:50:00,267.3,267.48,267.29,267.41,4000.0,220.2181,220.3664,220.2099,220.3088,4000.0
2013-09-13 11:00:00,267.45,267.48,267.09,267.1,2700.0,220.3417,220.3664,220.0451,220.0534,2700.0
2013-09-13 11:10:00,267.33,267.81,267.15,267.81,3300.0,220.2429,220.6383,220.0946,220.6383,3300.0
2013-09-13 11:20:00,267.81,267.99,267.78,267.78,1900.0,220.6383,220.7866,220.6136,220.6136,1900.0
2013-09-13 11:30:00,267.81,268.0,267.77,268.0,2200.0,220.6383,220.7948,220.6054,220.7948,2200.0
2013-09-13 11:40:00,267.88,267.98,267.47,267.55,3100.0,220.696,220.7784,220.3582,220.4241,3100.0
2013-09-13 11:50:00,267.42,267.69,267.42,267.69,2100.0,220.317,220.5394,220.317,220.5394,2100.0
2013-09-13 12:00:00,267.96,268.03,267.78,267.97,6500.0,220.7619,220.8196,220.6136,220.7701,6500.0
2013-09-13 12:10:00,267.84,268.0,267.82,268.0,5200.0,220.663,220.7948,220.6465,220.7948,5200.0
2013-09-13 12:20:00,268.0,268.0,267.96,268.0,6900.0,220.7948,220.7948,220.7619,220.7948,6900.0
2013-09-13 12:30:00,267.94,267.97,267.28,267.78,7500.0,220.7454,220.7701,220.2017,220.6136,7500.0
2013-09-13 12:40:00,267.68,267.99,267.68,267.82,2300.0,220.5312,220.7866,220.5312,220.6465,2300.0
2013-09-13 12:50:00,268.0,268.0,267.67,267.67,2000.0,220.7948,220.7948,220.523,220.523,2000.0
2013-09-13 13:00:00,267.79,267.92,267.54,267.65,12300.0,220.6218,220.7289,220.4159,220.5065,12300.0
2013-09-13 13:10:00,267.63,267.88,267.46,267.55,3000.0,220.49,220.696,220.35,220.4241,3000.0
2013-09-13 13:20:00,267.68,267.69,267.23,267.69,2800.0,220.5312,220.5394,220.1605,220.5394,2800.0
2013-09-13 13:30:00,267.55,267.69,267.3,267.51,3100.0,220.4241,220.5394,220.2181,220.3911,3100.0
2013-09-13 13:40:00,267.51,267.94,267.4,267.8,1500.0,220.3911,220.7454,220.3005,220.6301,1500.0
2013-09-13 13:50:00,267.96,268.0,267.41,267.54,3200.0,220.7619,220.7948,220.3088,220.4159,3200.0
2013-09-13 14:00:00,267.67,267.82,267.55,267.71,1400.0,220.523,220.6465,220.4241,220.5559,1400.0
2013-09-13 14:10:00,267.6,267.89,267.6,267.66,5000.0,220.4653,220.7042,220.4653,220.5147,5000.0
2013-09-13 14:20:00,267.78,267.89,267.63,267.71,2500.0,220.6136,220.7042,220.49,220.5559,2500.0
2013-09-13 14:30:00,267.74,268.0,267.65,267.71,7500.0,220.5806,220.7948,220.5065,220.5559,7500.0
2013-09-13 14:40:00,267.71,267.78,267.34,267.34,25800.0,220.5559,220.6136,220.2511,220.2511,25800.0
2013-09-13 14:50:00,267.48,267.56,267.22,267.22,6000.0,220.3664,220.4323,220.1522,220.1522,6000.0
2013-09-13 15:00:00,267.11,267.3,267.0,267.0,2900.0,220.0616,220.2181,219.971,219.971,2900.0
2013-09-13 15:10:00,267.03,267.32,267.01,267.21,4900.0,219.9957,220.2346,219.9792,220.144,4900.0
2013-09-13 15:20:00,267.22,267.28,267.08,267.25,3600.0,220.1522,220.2017,220.0369,220.1769,3600.0
2013-09-13 15:30:00,267.34,267.47,266.79,266.79,29700.0,220.2511,220.3582,219.798,219.798,29700.0
2013-09-13 15:40:00,266.93,267.19,266.66,266.85,11300.0,219.9133,220.1275,219.6909,219.8474,11300.0
2013-09-13 15:50:00,266.83,267.29,266.65,267.22,21300.0,219.8309,220.2099,219.6826,220.1522,21300.0
2013-09-16 09:30:00,272.43,272.43,269.07,269.12,5700.0,224.4445,224.4445,221.6764,221.7176,5700.0
2013-09-16 09:40:00,269.16,270.51,269.16,270.43,4700.0,221.7505,222.8627,221.7505,222.7968,4700.0
2013-09-16 09:50:00,270.42,270.61,270.08,270.56,4000.0,222.7886,222.9451,222.5085,222.9039,4000.0
2013-09-16 10:00:00,270.44,270.87,269.82,270.51,12100.0,222.8051,223.1593,222.2943,222.8627,12100.0
2013-09-16 10:10:00,270.67,271.1,270.66,270.79,2300.0,222.9946,223.3488,222.9863,223.0934,2300.0
2013-09-16 10:20:00,271.16,271.38,270.83,270.89,8200.0,223.3982,223.5795,223.1264,223.1758,8200.0
2013-09-16 10:30:00,270.97,271.5,270.97,271.2,4300.0,223.2417,223.6784,223.2417,223.4312,4300.0
2013-09-16 10:40:00,271.33,271.33,270.55,270.68,9600.0,223.5383,223.5383,222.8957,223.0028,9600.0
2013-09-16 10:50:00,270.75,271.07,270.14,270.33,6200.0,223.0605,223.3241,222.5579,222.7144,6200.0
2013-09-16 11:00:00,270.34,270.98,270.13,270.9,39000.0,222.7227,223.2499,222.5497,223.184,39000.0
2013-09-16 11:10:00,271.18,271.54,270.98,271.54,5300.0,223.4147,223.7113,223.2499,223.7113,5300.0
2013-09-16 11:20:00,271.68,271.92,271.52,271.92,3600.0,223.8267,224.0244,223.6948,224.0244,3600.0
2013-09-16 11:30:00,271.76,271.77,271.38,271.68,1300.0,223.8926,223.9008,223.5795,223.8267,1300.0
2013-09-16 11:40:00,271.78,271.83,271.77,271.77,900.0,223.909,223.9502,223.9008,223.9008,900.0
2013-09-16 11:50:00,271.82,272.47,271.82,272.47,4800.0,223.942,224.4775,223.942,224.4775,4800.0
2013-09-16 12:00:00,272.3,272.3,271.64,271.64,3100.0,224.3374,224.3374,223.7937,223.7937,3100.0
2013-09-16 12:10:00,271.69,272.17,271.65,272.17,1600.0,223.8349,224.2303,223.8019,224.2303,1600.0
2013-09-16 12:20:00,272.16,272.33,272.11,272.16,1600.0,224.2221,224.3622,224.1809,224.2221,1600.0
2013-09-16 12:30:00,272.04,272.04,271.76,271.86,4600.0,224.1232,224.1232,223.8926,223.9749,4600.0
2013-09-16 12:40:00,271.69,271.71,271.67,271.7,1300.0,223.8349,223.8514,223.8184,223.8431,1300.0
2013-09-16 12:50:00,271.78,271.81,271.46,271.5,2200.0,223.909,223.9338,223.6454,223.6784,2200.0
2013-09-16 13:00:00,271.52,271.77,271.52,271.58,3100.0,223.6948,223.9008,223.6948,223.7443,3100.0
2013-09-16 13:10:00,271.41,271.41,270.81,270.9,5400.0,223.6042,223.6042,223.1099,223.184,5400.0
2013-09-16 13:20:00,271.05,271.05,270.77,270.77,7200.0,223.3076,223.3076,223.0769,223.0769,7200.0
2013-09-16 13:30:00,270.84,271.0,270.49,270.6,6200.0,223.1346,223.2664,222.8463,222.9369,6200.0
2013-09-16 13:40:00,270.5,270.59,269.65,270.2,4200.0,222.8545,222.9286,222.1542,222.6073,4200.0
2013-09-16 13:50:00,270.08,270.93,270.08,270.93,3500.0,222.5085,223.2088,222.5085,223.2088,3500.0
2013-09-16 14:00:00,270.89,271.0,270.48,270.48,6500.0,223.1758,223.2664,222.838,222.838,6500.0
2013-09-16 14:10:00,270.71,270.82,270.57,270.6,11500.0,223.0275,223.1181,222.9122,222.9369,11500.0
2013-09-16 14:20:00,270.5,270.64,270.39,270.6,3900.0,222.8545,222.9698,222.7639,222.9369,3900.0
2013-09-16 14:30:00,270.43,270.67,270.16,270.24,9300.0,222.7968,222.9946,222.5744,222.6403,9300.0
2013-09-16 14:40:00,270.25,270.63,270.25,270.63,2800.0,222.6485,222.9616,222.6485,222.9616,2800.0
2013-09-16 14:50:00,270.7,270.78,270.63,270.63,7900.0,223.0193,223.0852,222.9616,222.9616,7900.0
2013-09-16 15:00:00,270.52,270.8,270.44,270.75,8900.0,222.871,223.1017,222.8051,223.0605,8900.0
2013-09-16 15:10:00,270.75,270.76,270.49,270.65,10200.0,223.0605,223.0687,222.8463,222.9781,10200.0
2013-09-16 15:20:00,270.64,270.74,270.35,270.35,8600.0,222.9698,223.0522,222.7309,222.7309,8600.0
2013-09-16 15:30:00,270.35,270.45,270.0,270.24,8900.0,222.7309,222.8133,222.4426,222.6403,8900.0
2013-09-16 15:40:00,270.24,270.47,269.91,270.04,15700.0,222.6403,222.8298,222.3684,222.4755,15700.0
2013-09-16 15:50:00,270.1,270.32,269.93,270.04,21100.0,222.5249,222.7062,222.3849,222.4755,21100.0
2013-09-17 09:30:00,270.72,271.72,270.72,271.02,6100.0,223.0357,223.8596,223.0357,223.2829,6100.0
2013-09-17 09:40:00,270.9,270.9,269.97,269.97,800.0,223.184,223.184,222.4178,222.4178,800.0
2013-09-17 09:50:00,269.91,270.99,269.91,270.4,3000.0,222.3684,223.2582,222.3684,222.7721,3000.0
2013-09-17 10:00:00,270.6,271.07,270.51,271.05,4400.0,222.9369,223.3241,222.8627,223.3076,4400.0
2013-09-17 10:10:00,270.63,271.19,270.59,271.05,4100.0,222.9616,223.423,222.9286,223.3076,4100.0
2013-09-17 10:20:00,271.1,271.14,270.5,270.68,4200.0,223.3488,223.3818,222.8545,223.0028,4200.0
2013-09-17 10:30:00,270.51,270.75,270.29,270.3,6900.0,222.8627,223.0605,222.6815,222.6897,6900.0
2013-09-17 10:40:00,270.25,270.49,270.0,270.1,3800.0,222.6485,222.8463,222.4426,222.5249,3800.0
2013-09-17 10:50:00,270.04,270.14,269.9,270.06,4800.0,222.4755,222.5579,222.3602,222.492,4800.0
2013-09-17 11:00:00,269.95,270.25,269.94,270.21,4900.0,222.4014,222.6485,222.3931,222.6156,4900.0
2013-09-17 11:10:00,270.17,270.2,269.59,269.59,2000.0,222.5826,222.6073,222.1048,222.1048,2000.0
2013-09-17 11:20:00,269.94,269.94,268.75,268.75,19600.0,222.3931,222.3931,221.4127,221.4127,19600.0
2013-09-17 11:30:00,268.99,269.0,268.39,268.58,16600.0,221.6105,221.6187,221.1161,221.2727,16600.0
2013-09-17 11:40:00,268.47,269.0,268.39,268.97,24300.0,221.1821,221.6187,221.1161,221.594,24300.0
2013-09-17 11:50:00,268.97,269.0,268.9,269.0,8900.0,221.594,221.6187,221.5363,221.6187,8900.0
2013-09-17 12:00:00,269.0,269.0,268.95,268.99,15300.0,221.6187,221.6187,221.5775,221.6105,15300.0
2013-09-17 12:10:00,268.97,269.03,268.92,269.0,10400.0,221.594,221.6434,221.5528,221.6187,10400.0
2013-09-17 12:20:00,269.0,269.0,268.99,269.0,4000.0,221.6187,221.6187,221.6105,221.6187,4000.0
2013-09-17 12:30:00,269.0,269.0,268.98,269.0,5500.0,221.6187,221.6187,221.6022,221.6187,5500.0
2013-09-17 12:40:00,269.0,269.25,268.94,269.0,7700.0,221.6187,221.8247,221.5693,221.6187,7700.0
2013-09-17 12:50:00,269.0,269.23,268.98,269.0,8300.0,221.6187,221.8082,221.6022,221.6187,8300.0
2013-09-17 13:00:00,269.02,269.07,268.85,268.85,9300.0,221.6352,221.6764,221.4951,221.4951,9300.0
2013-09-17 13:10:00,268.97,269.04,268.9,268.94,3600.0,221.594,221.6517,221.5363,221.5693,3600.0
2013-09-17 13:20:00,269.03,269.06,268.99,269.0,2800.0,221.6434,221.6681,221.6105,221.6187,2800.0
2013-09-17 13:30:00,269.05,269.06,268.93,268.93,5500.0,221.6599,221.6681,221.561,221.561,5500.0
2013-09-17 13:40:00,268.99,269.05,268.79,269.0,5000.0,221.6105,221.6599,221.4457,221.6187,5000.0
2013-09-17 13:50:00,269.0,269.05,268.79,269.0,1600.0,221.6187,221.6599,221.4457,221.6187,1600.0
2013-09-17 14:00:00,269.0,269.05,268.84,268.94,5600.0,221.6187,221.6599,221.4869,221.5693,5600.0
2013-09-17 14:10:00,268.84,269.04,268.84,268.9,4300.0,221.4869,221.6517,221.4869,221.5363,4300.0
2013-09-17 14:20:00,268.95,269.19,268.88,268.88,7700.0,221.5775,221.7752,221.5198,221.5198,7700.0
2013-09-17 14:30:00,268.91,269.04,268.85,268.95,2900.0,221.5446,221.6517,221.4951,221.5775,2900.0
2013-09-17 14:40:00,269.0,269.11,268.85,268.91,6800.0,221.6187,221.7093,221.4951,221.5446,6800.0
2013-09-17 14:50:00,268.91,269.03,268.85,268.97,2100.0,221.5446,221.6434,221.4951,221.594,2100.0
2013-09-17 15:00:00,268.86,269.05,268.8,268.99,8600.0,221.5034,221.6599,221.4539,221.6105,8600.0
2013-09-17 15:10:00,268.9,269.03,268.87,268.98,6200.0,221.5363,221.6434,221.5116,221.6022,6200.0
2013-09-17 15:20:00,269.0,269.03,268.9,268.95,8100.0,221.6187,221.6434,221.5363,221.5775,8100.0
2013-09-17 15:30:00,269.02,269.03,268.83,268.91,12900.0,221.6352,221.6434,221.4786,221.5446,12900.0
2013-09-17 15:40:00,269.01,269.07,268.91,268.97,16400.0,221.6269,221.6764,221.5446,221.594,16400.0
2013-09-17 15:50:00,268.97,269.37,268.88,269.29,22000.0,221.594,221.9235,221.5198,221.8576,22000.0
2013-09-18 09:30:00,269.53,269.76,268.92,268.92,1800.0,222.0553,222.2448,221.5528,221.5528,1800.0
2013-09-18 09:40:00,269.94,270.18,269.94,270.18,900.0,222.3931,222.5909,222.3931,222.5909,900.0
2013-09-18 09:50:00,270.57,271.26,270.46,270.78,6600.0,222.9122,223.4806,222.8215,223.0852,6600.0
2013-09-18 10:00:00,270.82,271.46,270.5,271.06,14400.0,223.1181,223.6454,222.8545,223.3159,14400.0
2013-09-18 10:10:00,271.26,271.5,271.2,271.23,2600.0,223.4806,223.6784,223.4312,223.4559,2600.0
2013-09-18 10:20:00,271.3,271.3,270.71,270.72,2500.0,223.5136,223.5136,223.0275,223.0357,2500.0
2013-09-18 10:30:00,270.57,270.9,270.38,270.7,2800.0,222.9122,223.184,222.7556,223.0193,2800.0
2013-09-18 10:40:00,270.94,271.16,270.53,270.56,2300.0,223.217,223.3982,222.8792,222.9039,2300.0
2013-09-18 10:50:00,270.58,270.6,270.49,270.55,2900.0,222.9204,222.9369,222.8463,222.8957,2900.0
2013-09-18 11:00:00,270.57,270.57,270.25,270.31,800.0,222.9122,222.9122,222.6485,222.698,800.0
2013-09-18 11:10:00,270.38,270.55,270.38,270.53,1300.0,222.7556,222.8957,222.7556,222.8792,1300.0
2013-09-18 11:20:00,270.54,270.65,270.22,270.22,2900.0,222.8874,222.9781,222.6238,222.6238,2900.0
2013-09-18 11:30:00,270.24,270.75,270.24,270.54,2500.0,222.6403,223.0605,222.6403,222.8874,2500.0
2013-09-18 11:40:00,270.52,271.03,270.39,270.64,6300.0,222.871,223.2911,222.7639,222.9698,6300.0
2013-09-18 11:50:00,270.67,270.67,270.15,270.34,2900.0,222.9946,222.9946,222.5661,222.7227,2900.0
2013-09-18 12:00:00,270.13,270.17,269.97,270.17,3600.0,222.5497,222.5826,222.4178,222.5826,3600.0
2013-09-18 12:10:00,270.27,270.32,270.12,270.12,1200.0,222.665,222.7062,222.5414,222.5414,1200.0
2013-09-18 12:20:00,270.18,270.39,270.05,270.08,3300.0,222.5909,222.7639,222.4838,222.5085,3300.0
2013-09-18 12:30:00,270.2,270.28,270.04,270.12,2800.0,222.6073,222.6732,222.4755,222.5414,2800.0
2013-09-18 12:40:00,270.22,270.73,270.22,270.5,2500.0,222.6238,223.044,222.6238,222.8545,2500.0
2013-09-18 12:50:00,270.67,270.97,270.26,270.58,11700.0,222.9946,223.2417,222.6568,222.9204,11700.0
2013-09-18 13:00:00,270.56,270.69,270.56,270.57,4100.0,222.9039,223.011,222.9039,222.9122,4100.0
2013-09-18 13:10:00,270.53,270.79,270.47,270.69,2700.0,222.8792,223.0934,222.8298,223.011,2700.0
2013-09-18 13:20:00,270.49,270.72,270.26,270.72,3600.0,222.8463,223.0357,222.6568,223.0357,3600.0
2013-09-18 13:30:00,270.69,270.97,270.53,270.53,2200.0,223.011,223.2417,222.8792,222.8792,2200.0
2013-09-18 13:40:00,270.59,270.66,270.5,270.52,4500.0,222.9286,222.9863,222.8545,222.871,4500.0
2013-09-18 13:50:00,270.64,271.03,270.58,270.96,1700.0,222.9698,223.2911,222.9204,223.2335,1700.0
2013-09-18 14:00:00,271.14,272.72,271.0,272.34,13000.0,223.3818,224.6835,223.2664,224.3704,13000.0
2013-09-18 14:10:00,272.51,272.55,272.04,272.42,27300.0,224.5105,224.5434,224.1232,224.4363,27300.0
2013-09-18 14:20:00,272.25,272.54,271.99,272.2,12900.0,224.2963,224.5352,224.082,224.2551,12900.0
2013-09-18 14:30:00,272.1,272.25,271.9,272.0,10200.0,224.1727,224.2963,224.0079,224.0903,10200.0
2013-09-18 14:40:00,272.0,272.15,271.71,272.01,12000.0,224.0903,224.2139,223.8514,224.0985,12000.0
2013-09-18 14:50:00,272.0,272.17,271.89,272.13,12700.0,224.0903,224.2303,223.9997,224.1974,12700.0
2013-09-18 15:00:00,272.16,272.9,272.08,272.85,4000.0,224.2221,224.8318,224.1562,224.7906,4000.0
2013-09-18 15:10:00,273.0,273.13,272.77,272.85,6800.0,224.9141,225.0212,224.7247,224.7906,6800.0
2013-09-18 15:20:00,272.78,273.43,272.74,273.16,8600.0,224.7329,225.2684,224.6999,225.046,8600.0
2013-09-18 15:30:00,273.32,273.75,273.29,273.67,9400.0,225.1778,225.532,225.1531,225.4661,9400.0
2013-09-18 15:40:00,273.73,273.97,273.4,273.72,9200.0,225.5156,225.7133,225.2437,225.5073,9200.0
2013-09-18 15:50:00,273.73,273.95,273.32,273.81,29700.0,225.5156,225.6968,225.1778,225.5815,29700.0
2013-09-19 09:30:00,273.93,274.38,272.93,273.66,8100.0,225.6803,226.0511,224.8565,225.4579,8100.0
2013-09-19 09:40:00,273.85,274.41,273.7,273.86,3900.0,225.6144,226.0758,225.4909,225.6227,3900.0
2013-09-19 09:50:00,273.86,275.14,273.86,274.76,8300.0,225.6227,226.6772,225.6227,226.3641,8300.0
2013-09-19 10:00:00,274.97,276.12,274.97,275.6,8600.0,226.5372,227.4846,226.5372,227.0562,8600.0
2013-09-19 10:10:00,275.75,276.24,275.56,275.79,5000.0,227.1798,227.5835,227.0232,227.2127,5000.0
2013-09-19 10:20:00,275.47,276.38,275.47,275.99,6900.0,226.9491,227.6988,226.9491,227.3775,6900.0
2013-09-19 10:30:00,275.4,275.45,274.81,275.3,3100.0,226.8914,226.9326,226.4053,226.809,3100.0
2013-09-19 10:40:00,275.43,275.65,275.03,275.03,2000.0,226.9161,227.0974,226.5866,226.5866,2000.0
2013-09-19 10:50:00,274.99,274.99,274.54,274.55,700.0,226.5536,226.5536,226.1829,226.1911,700.0
2013-09-19 11:00:00,274.5,275.01,274.35,274.77,14800.0,226.1499,226.5701,226.0264,226.3724,14800.0
2013-09-19 11:10:00,274.55,274.69,274.35,274.53,4200.0,226.1911,226.3065,226.0264,226.1747,4200.0
2013-09-19 11:20:00,274.5,274.63,274.29,274.61,3400.0,226.1499,226.257,225.9769,226.2406,3400.0
2013-09-19 11:30:00,274.75,274.9,274.28,274.41,3300.0,226.3559,226.4795,225.9687,226.0758,3300.0
2013-09-19 11:40:00,274.62,274.78,274.31,274.57,13400.0,226.2488,226.3806,225.9934,226.2076,13400.0
2013-09-19 11:50:00,274.52,274.87,274.43,274.55,12300.0,226.1664,226.4548,226.0923,226.1911,12300.0
2013-09-19 12:00:00,274.6,275.13,274.6,274.99,14300.0,226.2323,226.669,226.2323,226.5536,14300.0
2013-09-19 12:10:00,274.84,275.03,274.68,274.75,2900.0,226.4301,226.5866,226.2982,226.3559,2900.0
2013-09-19 12:20:00,274.75,274.95,274.72,274.95,1800.0,226.3559,226.5207,226.3312,226.5207,1800.0
2013-09-19 12:30:00,274.98,275.08,274.78,274.78,8000.0,226.5454,226.6278,226.3806,226.3806,8000.0
2013-09-19 12:40:00,274.79,274.85,274.68,274.72,2600.0,226.3889,226.4383,226.2982,226.3312,2600.0
2013-09-19 12:50:00,274.59,274.72,274.55,274.55,1500.0,226.2241,226.3312,226.1911,226.1911,1500.0
2013-09-19 13:00:00,274.63,274.81,273.98,273.99,7500.0,226.257,226.4053,225.7215,225.7298,7500.0
2013-09-19 13:10:00,273.96,274.31,273.77,274.15,3200.0,225.7051,225.9934,225.5485,225.8616,3200.0
2013-09-19 13:20:00,274.32,274.68,274.18,274.39,2600.0,226.0016,226.2982,225.8863,226.0593,2600.0
2013-09-19 13:30:00,274.32,274.51,274.3,274.51,1100.0,226.0016,226.1582,225.9852,226.1582,1100.0
2013-09-19 13:40:00,274.53,274.67,274.34,274.34,9900.0,226.1747,226.29,226.0181,226.0181,9900.0
2013-09-19 13:50:00,274.5,274.65,274.38,274.5,2000.0,226.1499,226.2735,226.0511,226.1499,2000.0
2013-09-19 14:00:00,274.46,274.65,274.29,274.46,3900.0,226.117,226.2735,225.9769,226.117,3900.0
2013-09-19 14:10:00,274.7,274.71,274.24,274.3,9100.0,226.3147,226.323,225.9357,225.9852,9100.0
2013-09-19 14:20:00,274.27,274.44,273.98,274.44,6300.0,225.9605,226.1005,225.7215,226.1005,6300.0
2013-09-19 14:30:00,274.44,274.61,274.18,274.5,6500.0,226.1005,226.2406,225.8863,226.1499,6500.0
2013-09-19 14:40:00,274.5,274.55,274.26,274.55,4700.0,226.1499,226.1911,225.9522,226.1911,4700.0
2013-09-19 14:50:00,274.31,274.53,274.3,274.47,4200.0,225.9934,226.1747,225.9852,226.1252,4200.0
2013-09-19 15:00:00,274.44,274.54,274.24,274.26,6000.0,226.1005,226.1829,225.9357,225.9522,6000.0
2013-09-19 15:10:00,274.22,274.72,274.08,274.44,14000.0,225.9193,226.3312,225.8039,226.1005,14000.0
2013-09-19 15:20:00,274.39,274.54,274.04,274.17,12600.0,226.0593,226.1829,225.771,225.8781,12600.0
2013-09-19 15:30:00,274.13,274.13,273.8,273.83,12600.0,225.8451,225.8451,225.5732,225.598,12600.0
2013-09-19 15:40:00,273.91,274.05,273.6,273.8,26800.0,225.6639,225.7792,225.4085,225.5732,26800.0
2013-09-19 15:50:00,273.81,274.01,273.5,273.59,36800.0,225.5815,225.7462,225.3261,225.4002,36800.0
2013-09-20 09:30:00,272.93,274.38,272.93,273.67,64200.0,224.8565,226.0511,224.8565,225.4661,64200.0
2013-09-20 09:40:00,273.68,274.14,273.68,274.14,1400.0,225.4744,225.8533,225.4744,225.8533,1400.0
2013-09-20 09:50:00,274.17,275.22,274.17,274.81,1600.0,225.8781,226.7431,225.8781,226.4053,1600.0
2013-09-20 10:00:00,274.79,274.81,274.06,274.23,3000.0,226.3889,226.4053,225.7874,225.9275,3000.0
2013-09-20 10:10:00,274.1,274.43,273.78,274.23,16300.0,225.8204,226.0923,225.5568,225.9275,16300.0
2013-09-20 10:20:00,274.54,274.65,274.09,274.61,3600.0,226.1829,226.2735,225.8122,226.2406,3600.0
2013-09-20 10:30:00,274.17,274.61,274.17,274.31,3400.0,225.8781,226.2406,225.8781,225.9934,3400.0
2013-09-20 10:40:00,274.34,274.92,274.27,274.57,3300.0,226.0181,226.496,225.9605,226.2076,3300.0
2013-09-20 10:50:00,274.84,274.92,274.23,274.39,8200.0,226.4301,226.496,225.9275,226.0593,8200.0
2013-09-20 11:00:00,274.6,274.77,274.39,274.39,3800.0,226.2323,226.3724,226.0593,226.0593,3800.0
2013-09-20 11:10:00,274.48,274.48,273.76,273.91,5000.0,226.1335,226.1335,225.5403,225.6639,5000.0
2013-09-20 11:20:00,273.91,274.0,273.08,273.36,12300.0,225.6639,225.738,224.9801,225.2107,12300.0
2013-09-20 11:30:00,273.36,273.39,273.0,273.07,5700.0,225.2107,225.2355,224.9141,224.9718,5700.0
2013-09-20 11:40:00,273.09,273.21,272.94,273.04,4500.0,224.9883,225.0872,224.8647,224.9471,4500.0
2013-09-20 11:50:00,272.99,273.39,272.79,272.87,6000.0,224.9059,225.2355,224.7411,224.807,6000.0
2013-09-20 12:00:00,272.79,273.11,272.78,273.11,3400.0,224.7411,225.0048,224.7329,225.0048,3400.0
2013-09-20 12:10:00,273.18,273.18,272.97,273.0,8800.0,225.0624,225.0624,224.8894,224.9141,8800.0
2013-09-20 12:20:00,272.92,273.11,272.51,272.72,4300.0,224.8482,225.0048,224.5105,224.6835,4300.0
2013-09-20 12:30:00,272.83,272.83,272.31,272.63,3100.0,224.7741,224.7741,224.3457,224.6093,3100.0
2013-09-20 12:40:00,272.6,272.83,272.57,272.73,2100.0,224.5846,224.7741,224.5599,224.6917,2100.0
2013-09-20 12:50:00,272.68,272.88,272.6,272.63,1300.0,224.6505,224.8153,224.5846,224.6093,1300.0
2013-09-20 13:00:00,272.73,272.81,272.31,272.35,5400.0,224.6917,224.7576,224.3457,224.3786,5400.0
2013-09-20 13:10:00,272.34,272.34,272.13,272.2,3400.0,224.3704,224.3704,224.1974,224.2551,3400.0
2013-09-20 13:20:00,272.25,272.41,271.96,272.07,5500.0,224.2963,224.4281,224.0573,224.148,5500.0
2013-09-20 13:30:00,271.94,272.21,271.94,272.08,2200.0,224.0409,224.2633,224.0409,224.1562,2200.0
2013-09-20 13:40:00,272.1,272.25,272.03,272.25,3800.0,224.1727,224.2963,224.115,224.2963,3800.0
2013-09-20 13:50:00,272.15,272.36,271.63,271.7,4400.0,224.2139,224.3869,223.7855,223.8431,4400.0
2013-09-20 14:00:00,271.8,271.8,271.56,271.59,2100.0,223.9255,223.9255,223.7278,223.7525,2100.0
2013-09-20 14:10:00,271.51,271.63,271.41,271.59,6100.0,223.6866,223.7855,223.6042,223.7525,6100.0
2013-09-20 14:20:00,271.51,271.93,271.4,271.56,4300.0,223.6866,224.0326,223.596,223.7278,4300.0
2013-09-20 14:30:00,271.65,271.85,271.33,271.51,6400.0,223.8019,223.9667,223.5383,223.6866,6400.0
2013-09-20 14:40:00,271.44,271.52,271.18,271.24,6200.0,223.6289,223.6948,223.4147,223.4642,6200.0
2013-09-20 14:50:00,271.34,271.7,271.23,271.42,7400.0,223.5465,223.8431,223.4559,223.6124,7400.0
2013-09-20 15:00:00,271.35,271.71,271.3,271.4,2400.0,223.5548,223.8514,223.5136,223.596,2400.0
2013-09-20 15:10:00,271.41,271.48,271.1,271.22,5400.0,223.6042,223.6619,223.3488,223.4477,5400.0
2013-09-20 15:20:00,271.14,271.17,270.58,270.6,7400.0,223.3818,223.4065,222.9204,222.9369,7400.0
2013-09-20 15:30:00,270.6,271.23,270.43,271.22,11700.0,222.9369,223.4559,222.7968,223.4477,11700.0
2013-09-20 15:40:00,271.24,271.6,270.63,271.03,16900.0,223.4642,223.7607,222.9616,223.2911,16900.0
2013-09-20 15:50:00,271.03,271.21,270.17,270.36,32900.0,223.2911,223.4394,222.5826,222.7392,32900.0
2013-09-23 09:30:00,270.69,270.85,268.14,268.93,6300.0,223.011,223.1428,220.9102,221.561,6300.0
2013-09-23 09:40:00,269.1,269.39,268.47,268.69,2200.0,221.7011,221.94,221.1821,221.3633,2200.0
2013-09-23 09:50:00,268.98,270.24,268.97,269.9,5300.0,221.6022,222.6403,221.594,222.3602,5300.0
2013-09-23 10:00:00,270.0,270.27,269.55,269.76,7400.0,222.4426,222.665,222.0718,222.2448,7400.0
2013-09-23 10:10:00,269.63,269.93,269.46,269.6,3700.0,222.1377,222.3849,221.9977,222.113,3700.0
2013-09-23 10:20:00,269.62,269.88,268.93,268.93,5700.0,222.1295,222.3437,221.561,221.561,5700.0
2013-09-23 10:30:00,268.87,270.04,268.87,269.52,9000.0,221.5116,222.4755,221.5116,222.0471,9000.0
2013-09-23 10:40:00,269.53,269.93,269.43,269.63,5500.0,222.0553,222.3849,221.973,222.1377,5500.0
2013-09-23 10:50:00,269.79,269.79,268.9,268.9,10000.0,222.2696,222.2696,221.5363,221.5363,10000.0
2013-09-23 11:00:00,269.16,269.5,267.44,267.44,31200.0,221.7505,222.0306,220.3335,220.3335,31200.0
2013-09-23 11:10:00,267.44,268.61,267.44,268.28,9200.0,220.3335,221.2974,220.3335,221.0255,9200.0
2013-09-23 11:20:00,268.47,268.65,267.87,268.48,5400.0,221.1821,221.3304,220.6877,221.1903,5400.0
2013-09-23 11:30:00,268.3,268.82,268.2,268.69,9700.0,221.042,221.4704,220.9596,221.3633,9700.0
2013-09-23 11:40:00,268.75,269.12,268.33,268.51,7200.0,221.4127,221.7176,221.0667,221.215,7200.0
2013-09-23 11:50:00,268.35,268.84,268.33,268.55,4300.0,221.0832,221.4869,221.0667,221.248,4300.0
2013-09-23 12:00:00,268.83,269.21,268.46,268.65,6300.0,221.4786,221.7917,221.1738,221.3304,6300.0
2013-09-23 12:10:00,268.64,269.22,268.62,268.62,11500.0,221.3221,221.8,221.3056,221.3056,11500.0
2013-09-23 12:20:00,268.56,269.05,268.56,268.65,4600.0,221.2562,221.6599,221.2562,221.3304,4600.0
2013-09-23 12:30:00,268.83,268.87,268.36,268.38,4100.0,221.4786,221.5116,221.0914,221.1079,4100.0
2013-09-23 12:40:00,268.56,268.85,268.38,268.85,8700.0,221.2562,221.4951,221.1079,221.4951,8700.0
2013-09-23 12:50:00,269.0,269.24,268.85,268.99,8400.0,221.6187,221.8164,221.4951,221.6105,8400.0
2013-09-23 13:00:00,268.91,269.26,268.72,268.86,8000.0,221.5446,221.8329,221.388,221.5034,8000.0
2013-09-23 13:10:00,268.83,268.83,268.36,268.6,2200.0,221.4786,221.4786,221.0914,221.2892,2200.0
2013-09-23 13:20:00,268.63,269.0,268.63,268.86,3400.0,221.3139,221.6187,221.3139,221.5034,3400.0
2013-09-23 13:30:00,268.65,268.97,268.61,268.63,3400.0,221.3304,221.594,221.2974,221.3139,3400.0
2013-09-23 13:40:00,268.77,269.37,268.6,269.11,5200.0,221.4292,221.9235,221.2892,221.7093,5200.0
2013-09-23 13:50:00,269.17,269.53,269.05,269.27,1800.0,221.7588,222.0553,221.6599,221.8411,1800.0
2013-09-23 14:00:00,269.43,269.62,269.36,269.48,5800.0,221.973,222.1295,221.9153,222.0142,5800.0
2013-09-23 14:10:00,269.51,269.83,269.39,269.56,13200.0,222.0389,222.3025,221.94,222.0801,13200.0
2013-09-23 14:20:00,269.58,269.65,268.99,268.99,3900.0,222.0965,222.1542,221.6105,221.6105,3900.0
2013-09-23 14:30:00,269.07,269.36,269.01,269.12,3300.0,221.6764,221.9153,221.6269,221.7176,3300.0
2013-09-23 14:40:00,269.14,269.29,268.65,268.65,5000.0,221.734,221.8576,221.3304,221.3304,5000.0
2013-09-23 14:50:00,268.72,269.32,268.72,269.02,6200.0,221.388,221.8823,221.388,221.6352,6200.0
2013-09-23 15:00:00,269.03,269.19,268.93,269.01,5300.0,221.6434,221.7752,221.561,221.6269,5300.0
2013-09-23 15:10:00,269.07,269.46,268.84,269.4,7800.0,221.6764,221.9977,221.4869,221.9482,7800.0
2013-09-23 15:20:00,269.37,269.38,268.6,268.77,15200.0,221.9235,221.9318,221.2892,221.4292,15200.0
2013-09-23 15:30:00,268.87,269.17,268.49,269.17,11300.0,221.5116,221.7588,221.1985,221.7588,11300.0
2013-09-23 15:40:00,269.11,269.16,268.49,268.49,18000.0,221.7093,221.7505,221.1985,221.1985,18000.0
2013-09-23 15:50:00,268.54,268.92,268.12,268.18,41500.0,221.2397,221.5528,220.8937,220.9431,41500.0
2013-09-24 09:30:00,267.88,268.05,267.48,267.48,5500.0,220.696,220.836,220.3664,220.3664,5500.0
2013-09-24 09:40:00,267.19,268.83,267.19,268.19,12100.0,220.1275,221.4786,220.1275,220.9514,12100.0
2013-09-24 09:50:00,268.18,268.72,268.06,268.47,8400.0,220.9431,221.388,220.8443,221.1821,8400.0
2013-09-24 10:00:00,268.51,268.51,267.66,267.76,8200.0,221.215,221.215,220.5147,220.5971,8200.0
2013-09-24 10:10:00,267.75,268.0,267.6,267.82,13100.0,220.5889,220.7948,220.4653,220.6465,13100.0
2013-09-24 10:20:00,267.71,268.01,267.51,267.7,14500.0,220.5559,220.8031,220.3911,220.5477,14500.0
2013-09-24 10:30:00,267.96,268.0,267.57,267.65,11400.0,220.7619,220.7948,220.4406,220.5065,11400.0
2013-09-24 10:40:00,267.73,267.95,267.45,267.45,3100.0,220.5724,220.7536,220.3417,220.3417,3100.0
2013-09-24 10:50:00,267.5,267.92,267.45,267.52,5900.0,220.3829,220.7289,220.3417,220.3994,5900.0
2013-09-24 11:00:00,267.71,268.0,267.56,267.72,20400.0,220.5559,220.7948,220.4323,220.5642,20400.0
2013-09-24 11:10:00,267.7,268.02,267.54,267.61,5500.0,220.5477,220.8113,220.4159,220.4735,5500.0
2013-09-24 11:20:00,267.62,267.91,267.3,267.73,8500.0,220.4818,220.7207,220.2181,220.5724,8500.0
2013-09-24 11:30:00,267.7,267.75,266.95,266.97,11300.0,220.5477,220.5889,219.9298,219.9463,11300.0
2013-09-24 11:40:00,266.91,267.5,266.91,267.25,30900.0,219.8968,220.3829,219.8968,220.1769,30900.0
2013-09-24 11:50:00,267.3,267.49,267.14,267.49,13000.0,220.2181,220.3747,220.0863,220.3747,13000.0
2013-09-24 12:00:00,267.51,268.17,267.3,268.08,7800.0,220.3911,220.9349,220.2181,220.8607,7800.0
2013-09-24 12:10:00,268.22,268.65,267.68,268.54,11100.0,220.9761,221.3304,220.5312,221.2397,11100.0
2013-09-24 12:20:00,268.59,268.95,268.33,268.62,11600.0,221.2809,221.5775,221.0667,221.3056,11600.0
2013-09-24 12:30:00,268.7,269.38,268.7,269.19,8700.0,221.3715,221.9318,221.3715,221.7752,8700.0
2013-09-24 12:40:00,269.31,270.1,269.26,269.98,6700.0,221.8741,222.5249,221.8329,222.4261,6700.0
2013-09-24 12:50:00,269.94,270.04,269.28,269.73,5700.0,222.3931,222.4755,221.8494,222.2201,5700.0
2013-09-24 13:00:00,269.92,269.92,269.59,269.83,1100.0,222.3767,222.3767,222.1048,222.3025,1100.0
2013-09-24 13:10:00,269.88,270.36,269.75,270.22,3100.0,222.3437,222.7392,222.2366,222.6238,3100.0
2013-09-24 13:20:00,270.26,270.57,270.14,270.54,2400.0,222.6568,222.9122,222.5579,222.8874,2400.0
2013-09-24 13:30:00,270.54,270.58,270.17,270.37,4400.0,222.8874,222.9204,222.5826,222.7474,4400.0
2013-09-24 13:40:00,270.24,270.5,270.14,270.39,2400.0,222.6403,222.8545,222.5579,222.7639,2400.0
2013-09-24 13:50:00,270.47,270.59,270.17,270.31,5000.0,222.8298,222.9286,222.5826,222.698,5000.0
2013-09-24 14:00:00,270.36,270.36,270.07,270.07,2100.0,222.7392,222.7392,222.5002,222.5002,2100.0
2013-09-24 14:10:00,270.08,270.15,269.69,269.85,1800.0,222.5085,222.5661,222.1872,222.319,1800.0
2013-09-24 14:20:00,270.0,270.14,269.51,269.95,5800.0,222.4426,222.5579,222.0389,222.4014,5800.0
2013-09-24 14:30:00,269.8,270.13,269.8,269.97,3100.0,222.2778,222.5497,222.2778,222.4178,3100.0
2013-09-24 14:40:00,270.05,270.05,269.5,269.67,3100.0,222.4838,222.4838,222.0306,222.1707,3100.0
2013-09-24 14:50:00,269.68,269.74,269.34,269.47,3100.0,222.1789,222.2284,221.8988,222.0059,3100.0
2013-09-24 15:00:00,269.48,269.86,269.4,269.67,6800.0,222.0142,222.3272,221.9482,222.1707,6800.0
2013-09-24 15:10:00,269.54,269.81,269.23,269.75,5000.0,222.0636,222.286,221.8082,222.2366,5000.0
2013-09-24 15:20:00,269.57,269.71,268.86,268.96,3500.0,222.0883,222.2036,221.5034,221.5857,3500.0
2013-09-24 15:30:00,269.01,269.12,268.59,268.76,5600.0,221.6269,221.7176,221.2809,221.421,5600.0
2013-09-24 15:40:00,268.6,269.04,268.55,268.59,8700.0,221.2892,221.6517,221.248,221.2809,8700.0
2013-09-24 15:50:00,268.51,268.62,267.88,268.26,15300.0,221.215,221.3056,220.696,221.009,15300.0
2013-09-25 09:30:00,269.1,269.45,267.88,268.06,3900.0,221.7011,221.9894,220.696,220.8443,3900.0
2013-09-25 09:40:00,268.87,268.87,267.26,267.77,3500.0,221.5116,221.5116,220.1852,220.6054,3500.0
2013-09-25 09:50:00,267.68,267.98,267.3,267.84,1400.0,220.5312,220.7784,220.2181,220.663,1400.0
2013-09-25 10:00:00,267.53,268.32,267.3,267.79,6700.0,220.4076,221.0585,220.2181,220.6218,6700.0
2013-09-25 10:10:00,267.78,267.82,267.5,267.81,1200.0,220.6136,220.6465,220.3829,220.6383,1200.0
2013-09-25 10:20:00,268.28,268.43,268.28,268.43,300.0,221.0255,221.1491,221.0255,221.1491,300.0
2013-09-25 10:30:00,268.42,269.24,268.31,268.83,3400.0,221.1409,221.8164,221.0502,221.4786,3400.0
2013-09-25 10:40:00,268.84,269.09,268.84,268.99,1100.0,221.4869,221.6928,221.4869,221.6105,1100.0
2013-09-25 10:50:00,269.02,269.25,268.92,269.25,1100.0,221.6352,221.8247,221.5528,221.8247,1100.0
2013-09-25 11:00:00,269.11,269.14,268.31,268.7,7300.0,221.7093,221.734,221.0502,221.3715,7300.0
2013-09-25 11:10:00,268.73,269.45,268.73,269.42,800.0,221.3963,221.9894,221.3963,221.9647,800.0
2013-09-25 11:20:00,269.55,270.04,269.44,270.04,10500.0,222.0718,222.4755,221.9812,222.4755,10500.0
2013-09-25 11:30:00,269.84,269.99,269.51,269.83,2100.0,222.3107,222.4343,222.0389,222.3025,2100.0
2013-09-25 11:40:00,269.73,269.75,269.73,269.75,400.0,222.2201,222.2366,222.2201,222.2366,400.0
2013-09-25 11:50:00,269.81,270.27,269.7,269.93,5100.0,222.286,222.665,222.1954,222.3849,5100.0
2013-09-25 12:00:00,269.65,269.96,269.65,269.96,1800.0,222.1542,222.4096,222.1542,222.4096,1800.0
2013-09-25 12:10:00,269.74,269.88,269.56,269.56,1300.0,222.2284,222.3437,222.0801,222.0801,1300.0
2013-09-25 12:20:00,269.43,269.43,268.56,268.92,3500.0,221.973,221.973,221.2562,221.5528,3500.0
2013-09-25 12:30:00,269.11,269.43,269.0,269.24,1800.0,221.7093,221.973,221.6187,221.8164,1800.0
2013-09-25 12:40:00,269.28,269.42,269.08,269.31,3600.0,221.8494,221.9647,221.6846,221.8741,3600.0
2013-09-25 12:50:00,269.39,269.61,269.27,269.37,2900.0,221.94,222.1213,221.8411,221.9235,2900.0
2013-09-25 13:00:00,269.52,269.79,269.33,269.36,4800.0,222.0471,222.2696,221.8906,221.9153,4800.0
2013-09-25 13:10:00,269.6,269.69,269.04,269.05,4300.0,222.113,222.1872,221.6517,221.6599,4300.0
2013-09-25 13:20:00,269.07,269.26,268.86,269.14,7000.0,221.6764,221.8329,221.5034,221.734,7000.0
2013-09-25 13:30:00,269.14,269.14,268.38,268.48,5200.0,221.734,221.734,221.1079,221.1903,5200.0
2013-09-25 13:40:00,267.93,268.45,267.93,268.45,700.0,220.7372,221.1656,220.7372,221.1656,700.0
2013-09-25 13:50:00,268.73,269.16,267.78,269.1,6200.0,221.3963,221.7505,220.6136,221.7011,6200.0
2013-09-25 14:00:00,268.81,268.94,268.28,268.28,3100.0,221.4622,221.5693,221.0255,221.0255,3100.0
2013-09-25 14:10:00,268.36,268.6,268.18,268.25,2800.0,221.0914,221.2892,220.9431,221.0008,2800.0
2013-09-25 14:20:00,268.44,268.69,268.09,268.5,1300.0,221.1573,221.3633,220.869,221.2068,1300.0
2013-09-25 14:30:00,268.5,268.55,268.21,268.21,3300.0,221.2068,221.248,220.9679,220.9679,3300.0
2013-09-25 14:40:00,268.37,268.7,268.14,268.7,3200.0,221.0997,221.3715,220.9102,221.3715,3200.0
2013-09-25 14:50:00,268.66,268.68,267.8,267.81,4700.0,221.3386,221.3551,220.6301,220.6383,4700.0
2013-09-25 15:00:00,267.98,268.09,267.4,267.91,5300.0,220.7784,220.869,220.3005,220.7207,5300.0
2013-09-25 15:10:00,267.87,268.16,267.8,267.81,3200.0,220.6877,220.9267,220.6301,220.6383,3200.0
2013-09-25 15:20:00,267.97,267.97,267.35,267.59,3300.0,220.7701,220.7701,220.2593,220.4571,3300.0
2013-09-25 15:30:00,267.65,268.0,267.47,267.84,5800.0,220.5065,220.7948,220.3582,220.663,5800.0
2013-09-25 15:40:00,267.75,268.09,267.74,267.93,5900.0,220.5889,220.869,220.5806,220.7372,5900.0
2013-09-25 15:50:00,267.84,267.87,267.09,267.16,8400.0,220.663,220.6877,220.0451,220.1028,8400.0
2013-09-26 09:30:00,268.17,271.96,268.17,269.56,10000.0,220.9349,224.0573,220.9349,222.0801,10000.0
2013-09-26 09:40:00,269.77,270.37,268.84,270.0,6100.0,222.2531,222.7474,221.4869,222.4426,6100.0
2013-09-26 09:50:00,270.5,270.89,269.38,269.54,7500.0,222.8545,223.1758,221.9318,222.0636,7500.0
2013-09-26 10:00:00,269.41,270.24,269.41,270.06,7600.0,221.9565,222.6403,221.9565,222.492,7600.0
2013-09-26 10:10:00,269.79,269.94,269.46,269.61,2600.0,222.2696,222.3931,221.9977,222.1213,2600.0
2013-09-26 10:20:00,269.92,270.17,269.75,270.0,6400.0,222.3767,222.5826,222.2366,222.4426,6400.0
2013-09-26 10:30:00,270.18,270.19,269.95,269.99,5300.0,222.5909,222.5991,222.4014,222.4343,5300.0
2013-09-26 10:40:00,270.31,270.31,269.2,269.57,14200.0,222.698,222.698,221.7835,222.0883,14200.0
2013-09-26 10:50:00,269.56,269.87,269.52,269.87,5700.0,222.0801,222.3355,222.0471,222.3355,5700.0
2013-09-26 11:00:00,269.82,269.82,268.99,269.4,4000.0,222.2943,222.2943,221.6105,221.9482,4000.0
2013-09-26 11:10:00,269.21,269.65,269.08,269.42,4700.0,221.7917,222.1542,221.6846,221.9647,4700.0
2013-09-26 11:20:00,269.25,269.69,269.19,269.69,2800.0,221.8247,222.1872,221.7752,222.1872,2800.0
2013-09-26 11:30:00,269.82,269.92,269.75,269.79,4000.0,222.2943,222.3767,222.2366,222.2696,4000.0
2013-09-26 11:40:00,269.69,269.92,269.63,269.78,12000.0,222.1872,222.3767,222.1377,222.2613,12000.0
2013-09-26 11:50:00,269.83,269.83,269.41,269.7,9100.0,222.3025,222.3025,221.9565,222.1954,9100.0
2013-09-26 12:00:00,269.66,269.66,268.93,268.93,11100.0,222.1625,222.1625,221.561,221.561,11100.0
2013-09-26 12:10:00,269.07,269.54,268.8,268.8,2200.0,221.6764,222.0636,221.4539,221.4539,2200.0
2013-09-26 12:20:00,268.77,269.13,268.77,269.05,5800.0,221.4292,221.7258,221.4292,221.6599,5800.0
2013-09-26 12:30:00,269.05,269.54,268.92,269.02,5800.0,221.6599,222.0636,221.5528,221.6352,5800.0
2013-09-26 12:40:00,269.01,269.39,269.0,269.28,6900.0,221.6269,221.94,221.6187,221.8494,6900.0
2013-09-26 12:50:00,269.09,269.19,268.82,269.03,4200.0,221.6928,221.7752,221.4704,221.6434,4200.0
2013-09-26 13:00:00,269.1,269.28,268.93,269.17,7700.0,221.7011,221.8494,221.561,221.7588,7700.0
2013-09-26 13:10:00,269.1,269.49,269.0,269.26,8300.0,221.7011,222.0224,221.6187,221.8329,8300.0
2013-09-26 13:20:00,269.05,269.14,268.82,269.1,2900.0,221.6599,221.734,221.4704,221.7011,2900.0
2013-09-26 13:30:00,269.11,269.44,268.74,268.74,5100.0,221.7093,221.9812,221.4045,221.4045,5100.0
2013-09-26 13:40:00,268.63,268.83,268.5,268.78,3600.0,221.3139,221.4786,221.2068,221.4375,3600.0
2013-09-26 13:50:00,268.74,269.04,268.74,268.87,1800.0,221.4045,221.6517,221.4045,221.5116,1800.0
2013-09-26 14:00:00,268.77,268.84,268.22,268.55,3300.0,221.4292,221.4869,220.9761,221.248,3300.0
2013-09-26 14:10:00,268.73,269.0,268.62,268.62,5400.0,221.3963,221.6187,221.3056,221.3056,5400.0
2013-09-26 14:20:00,268.59,268.9,268.37,268.56,7600.0,221.2809,221.5363,221.0997,221.2562,7600.0
2013-09-26 14:30:00,268.55,268.55,268.12,268.46,4100.0,221.248,221.248,220.8937,221.1738,4100.0
2013-09-26 14:40:00,268.31,268.63,268.08,268.2,3400.0,221.0502,221.3139,220.8607,220.9596,3400.0
2013-09-26 14:50:00,268.12,268.73,268.12,268.3,2400.0,220.8937,221.3963,220.8937,221.042,2400.0
2013-09-26 15:00:00,268.29,268.39,268.18,268.25,2400.0,221.0338,221.1161,220.9431,221.0008,2400.0
2013-09-26 15:10:00,268.34,268.45,268.06,268.14,5700.0,221.075,221.1656,220.8443,220.9102,5700.0
2013-09-26 15:20:00,268.04,268.42,267.97,268.16,6000.0,220.8278,221.1409,220.7701,220.9267,6000.0
2013-09-26 15:30:00,268.14,268.78,268.14,268.61,7600.0,220.9102,221.4375,220.9102,221.2974,7600.0
2013-09-26 15:40:00,268.69,269.03,268.57,268.85,8900.0,221.3633,221.6434,221.2644,221.4951,8900.0
2013-09-26 15:50:00,268.84,269.11,268.45,269.0,20200.0,221.4869,221.7093,221.1656,221.6187,20200.0
2013-09-27 09:30:00,269.05,269.55,266.67,266.72,10500.0,221.6599,222.0718,219.6991,219.7403,10500.0
2013-09-27 09:40:00,267.25,267.29,266.76,266.88,5200.0,220.1769,220.2099,219.7733,219.8721,5200.0
2013-09-27 09:50:00,266.97,267.07,265.89,265.89,17900.0,219.9463,220.0287,219.0565,219.0565,17900.0
2013-09-27 10:00:00,265.67,265.78,265.19,265.35,8600.0,218.8752,218.9659,218.4798,218.6116,8600.0
2013-09-27 10:10:00,265.18,265.88,265.08,265.08,8500.0,218.4716,219.0483,218.3892,218.3892,8500.0
2013-09-27 10:20:00,265.09,265.42,264.66,265.08,10700.0,218.3974,218.6693,218.0431,218.3892,10700.0
2013-09-27 10:30:00,265.39,265.74,264.95,265.67,32600.0,218.6446,218.9329,218.2821,218.8752,32600.0
2013-09-27 10:40:00,265.67,265.67,265.17,265.4,31800.0,218.8752,218.8752,218.4633,218.6528,31800.0
2013-09-27 10:50:00,265.4,265.47,264.56,264.75,22500.0,218.6528,218.7105,217.9608,218.1173,22500.0
2013-09-27 11:00:00,264.67,265.05,264.52,264.55,7200.0,218.0514,218.3645,217.9278,217.9525,7200.0
2013-09-27 11:10:00,264.41,264.57,264.33,264.38,4000.0,217.8372,217.969,217.7713,217.8125,4000.0
2013-09-27 11:20:00,264.41,265.0,264.41,265.0,5000.0,217.8372,218.3233,217.8372,218.3233,5000.0
2013-09-27 11:30:00,265.05,265.17,264.76,265.02,7000.0,218.3645,218.4633,218.1255,218.3397,7000.0
2013-09-27 11:40:00,265.0,265.37,264.98,265.21,2900.0,218.3233,218.6281,218.3068,218.4963,2900.0
2013-09-27 11:50:00,265.26,265.69,265.07,265.23,5400.0,218.5375,218.8917,218.3809,218.5127,5400.0
2013-09-27 12:00:00,265.38,265.71,265.16,265.16,6200.0,218.6363,218.9082,218.4551,218.4551,6200.0
2013-09-27 12:10:00,265.32,266.56,265.32,266.56,6100.0,218.5869,219.6085,218.5869,219.6085,6100.0
2013-09-27 12:20:00,266.68,266.8,266.0,266.05,5600.0,219.7073,219.8062,219.1471,219.1883,5600.0
2013-09-27 12:30:00,266.1,266.13,265.91,265.92,3900.0,219.2295,219.2542,219.073,219.0812,3900.0
2013-09-27 12:40:00,265.8,265.83,265.37,265.44,3900.0,218.9823,219.0071,218.6281,218.6858,3900.0
2013-09-27 12:50:00,265.7,265.88,265.65,265.65,1500.0,218.9,219.0483,218.8588,218.8588,1500.0
2013-09-27 13:00:00,265.79,265.84,265.44,265.58,6200.0,218.9741,219.0153,218.6858,218.8011,6200.0
2013-09-27 13:10:00,265.59,266.06,265.59,265.86,3700.0,218.8093,219.1966,218.8093,219.0318,3700.0
2013-09-27 13:20:00,265.84,265.84,265.36,265.36,2300.0,219.0153,219.0153,218.6198,218.6198,2300.0
2013-09-27 13:30:00,265.31,265.49,265.07,265.1,3000.0,218.5787,218.7269,218.3809,218.4056,3000.0
2013-09-27 13:40:00,265.26,265.58,265.25,265.45,4100.0,218.5375,218.8011,218.5292,218.694,4100.0
2013-09-27 13:50:00,265.35,265.35,264.97,264.97,1700.0,218.6116,218.6116,218.2985,218.2985,1700.0
2013-09-27 14:00:00,264.98,265.2,264.55,264.55,6300.0,218.3068,218.488,217.9525,217.9525,6300.0
2013-09-27 14:10:00,264.74,264.74,264.51,264.63,5100.0,218.1091,218.1091,217.9196,218.0184,5100.0
2013-09-27 14:20:00,264.63,264.85,264.62,264.63,3500.0,218.0184,218.1997,218.0102,218.0184,3500.0
2013-09-27 14:30:00,264.55,264.76,264.14,264.35,9100.0,217.9525,218.1255,217.6147,217.7877,9100.0
2013-09-27 14:40:00,264.21,264.51,264.09,264.51,4500.0,217.6724,217.9196,217.5735,217.9196,4500.0
2013-09-27 14:50:00,264.37,264.4,263.69,263.76,9900.0,217.8042,217.8289,217.244,217.3017,9900.0
2013-09-27 15:00:00,263.74,263.93,263.68,263.92,8100.0,217.2852,217.4417,217.2358,217.4335,8100.0
2013-09-27 15:10:00,263.94,263.94,263.55,263.91,10500.0,217.45,217.45,217.1287,217.4252,10500.0
2013-09-27 15:20:00,263.94,264.06,263.67,263.88,11300.0,217.45,217.5488,217.2275,217.4005,11300.0
2013-09-27 15:30:00,263.99,264.3,263.76,264.14,13600.0,217.4912,217.7466,217.3017,217.6147,13600.0
2013-09-27 15:40:00,264.02,264.19,263.78,263.97,21000.0,217.5159,217.6559,217.3181,217.4747,21000.0
2013-09-27 15:50:00,263.97,264.38,263.75,263.87,39300.0,217.4747,217.8125,217.2934,217.3923,39300.0
2013-09-30 09:30:00,261.72,262.31,261.29,261.8,4400.0,215.621,216.1071,215.2667,215.6869,4400.0
2013-09-30 09:40:00,261.78,263.72,261.78,262.0,14800.0,215.6704,217.2687,215.6704,215.8517,14800.0
2013-09-30 09:50:00,262.0,262.47,261.75,261.75,18300.0,215.8517,216.2389,215.6457,215.6457,18300.0
2013-09-30 10:00:00,261.93,262.0,261.25,261.53,8200.0,215.794,215.8517,215.2338,215.4645,8200.0
2013-09-30 10:10:00,261.53,261.88,261.46,261.64,9800.0,215.4645,215.7528,215.4068,215.5551,9800.0
2013-09-30 10:20:00,261.82,262.05,261.59,261.98,10500.0,215.7034,215.8929,215.5139,215.8352,10500.0
2013-09-30 10:30:00,261.9,262.1,261.7,261.93,6200.0,215.7693,215.9341,215.6045,215.794,6200.0
2013-09-30 10:40:00,262.08,262.18,261.45,261.82,19100.0,215.9176,216.0,215.3985,215.7034,19100.0
2013-09-30 10:50:00,261.78,262.05,261.78,261.93,5300.0,215.6704,215.8929,215.6704,215.794,5300.0
2013-09-30 11:00:00,262.0,262.18,261.85,261.86,10000.0,215.8517,216.0,215.7281,215.7363,10000.0
2013-09-30 11:10:00,261.93,262.0,261.71,261.74,6600.0,215.794,215.8517,215.6128,215.6375,6600.0
2013-09-30 11:20:00,262.03,262.74,261.93,262.74,5900.0,215.8764,216.4613,215.794,216.4613,5900.0
2013-09-30 11:30:00,262.74,262.74,262.09,262.32,12400.0,216.4613,216.4613,215.9258,216.1153,12400.0
2013-09-30 11:40:00,262.34,262.55,262.11,262.55,3000.0,216.1318,216.3048,215.9423,216.3048,3000.0
2013-09-30 11:50:00,262.51,262.51,262.04,262.36,5300.0,216.2718,216.2718,215.8846,216.1483,5300.0
2013-09-30 12:00:00,262.29,262.45,262.09,262.09,6100.0,216.0906,216.2224,215.9258,215.9258,6100.0
2013-09-30 12:10:00,262.03,262.33,261.71,262.02,5600.0,215.8764,216.1235,215.6128,215.8682,5600.0
2013-09-30 12:20:00,261.97,261.99,261.52,261.75,4200.0,215.827,215.8434,215.4562,215.6457,4200.0
2013-09-30 12:30:00,262.0,262.64,261.96,262.52,7800.0,215.8517,216.3789,215.8187,216.2801,7800.0
2013-09-30 12:40:00,262.41,262.83,262.31,262.31,2500.0,216.1895,216.5355,216.1071,216.1071,2500.0
2013-09-30 12:50:00,262.59,262.86,262.27,262.27,4000.0,216.3378,216.5602,216.0741,216.0741,4000.0
2013-09-30 13:00:00,262.44,263.04,262.31,262.96,2400.0,216.2142,216.7085,216.1071,216.6426,2400.0
2013-09-30 13:10:00,262.94,263.55,262.75,263.4,15000.0,216.6261,217.1287,216.4696,217.0051,15000.0
2013-09-30 13:20:00,263.26,263.26,262.52,262.52,2400.0,216.8897,216.8897,216.2801,216.2801,2400.0
2013-09-30 13:30:00,262.77,263.23,262.69,262.69,5800.0,216.486,216.865,216.4201,216.4201,5800.0
2013-09-30 13:40:00,262.59,263.02,262.54,262.68,2000.0,216.3378,216.692,216.2966,216.4119,2000.0
2013-09-30 13:50:00,262.76,262.94,262.31,262.31,6800.0,216.4778,216.6261,216.1071,216.1071,6800.0
2013-09-30 14:00:00,262.33,263.21,262.29,263.21,4800.0,216.1235,216.8485,216.0906,216.8485,4800.0
2013-09-30 14:10:00,263.23,263.24,262.45,262.98,5500.0,216.865,216.8733,216.2224,216.6591,5500.0
2013-09-30 14:20:00,262.78,262.99,262.55,262.55,7000.0,216.4943,216.6673,216.3048,216.3048,7000.0
2013-09-30 14:30:00,262.5,263.0,262.3,262.95,8300.0,216.2636,216.6755,216.0988,216.6343,8300.0
2013-09-30 14:40:00,262.97,263.0,262.49,263.0,5900.0,216.6508,216.6755,216.2554,216.6755,5900.0
2013-09-30 14:50:00,262.9,262.9,262.3,262.3,4700.0,216.5931,216.5931,216.0988,216.0988,4700.0
2013-09-30 15:00:00,262.13,262.39,261.88,262.11,9900.0,215.9588,216.173,215.7528,215.9423,9900.0
2013-09-30 15:10:00,262.1,262.24,261.37,261.65,15800.0,215.9341,216.0494,215.3326,215.5633,15800.0
2013-09-30 15:20:00,261.57,261.79,261.4,261.53,8700.0,215.4974,215.6787,215.3574,215.4645,8700.0
2013-09-30 15:30:00,261.5,261.84,261.22,261.42,20200.0,215.4397,215.7199,215.2091,215.3738,20200.0
2013-09-30 15:40:00,261.44,261.74,261.04,261.17,16400.0,215.3903,215.6375,215.0608,215.1679,16400.0
2013-09-30 15:50:00,261.11,261.87,261.05,261.79,34700.0,215.1184,215.7446,215.069,215.6787,34700.0
2013-10-01 09:30:00,261.77,262.92,261.0,262.67,10000.0,215.6622,216.6096,215.0278,216.4037,10000.0
2013-10-01 09:40:00,262.32,264.07,261.81,262.2,9000.0,216.1153,217.5571,215.6951,216.0164,9000.0
2013-10-01 09:50:00,262.53,262.86,261.72,262.31,4600.0,216.2883,216.5602,215.621,216.1071,4600.0
2013-10-01 10:00:00,262.09,264.14,261.84,263.88,20400.0,215.9258,217.6147,215.7199,217.4005,20400.0
2013-10-01 10:10:00,263.6,264.11,263.16,263.64,9600.0,217.1699,217.59,216.8074,217.2028,9600.0
2013-10-01 10:20:00,263.63,263.87,263.58,263.58,12400.0,217.1946,217.3923,217.1534,217.1534,12400.0
2013-10-01 10:30:00,263.81,263.83,263.5,263.59,3200.0,217.3429,217.3593,217.0875,217.1616,3200.0
2013-10-01 10:40:00,263.65,263.76,263.3,263.3,4300.0,217.211,217.3017,216.9227,216.9227,4300.0
2013-10-01 10:50:00,263.25,264.37,262.88,263.93,6300.0,216.8815,217.8042,216.5767,217.4417,6300.0
2013-10-01 11:00:00,263.87,264.14,263.62,263.92,7800.0,217.3923,217.6147,217.1863,217.4335,7800.0
2013-10-01 11:10:00,263.71,264.04,263.4,263.54,11100.0,217.2605,217.5324,217.0051,217.1204,11100.0
2013-10-01 11:20:00,263.64,263.84,263.11,263.19,3800.0,217.2028,217.3676,216.7662,216.8321,3800.0
2013-10-01 11:30:00,263.21,263.94,263.21,263.84,3500.0,216.8485,217.45,216.8485,217.3676,3500.0
2013-10-01 11:40:00,263.85,263.85,263.3,263.42,3800.0,217.3758,217.3758,216.9227,217.0216,3800.0
2013-10-01 11:50:00,263.46,263.59,263.11,263.11,2000.0,217.0545,217.1616,216.7662,216.7662,2000.0
2013-10-01 12:00:00,263.23,263.45,263.06,263.22,2000.0,216.865,217.0463,216.725,216.8568,2000.0
2013-10-01 12:10:00,263.09,263.32,263.04,263.12,2000.0,216.7497,216.9392,216.7085,216.7744,2000.0
2013-10-01 12:20:00,263.29,263.5,262.82,263.29,15200.0,216.9145,217.0875,216.5272,216.9145,15200.0
2013-10-01 12:30:00,263.25,263.5,263.13,263.41,19800.0,216.8815,217.0875,216.7826,217.0133,19800.0
2013-10-01 12:40:00,263.5,263.5,263.35,263.5,11000.0,217.0875,217.0875,216.9639,217.0875,11000.0
2013-10-01 12:50:00,263.5,263.5,263.36,263.5,11300.0,217.0875,217.0875,216.9721,217.0875,11300.0
2013-10-01 13:00:00,263.5,263.51,263.41,263.5,12400.0,217.0875,217.0957,217.0133,217.0875,12400.0
2013-10-01 13:10:00,263.5,263.51,263.39,263.49,18100.0,217.0875,217.0957,216.9968,217.0792,18100.0
2013-10-01 13:20:00,263.5,263.63,263.39,263.51,15100.0,217.0875,217.1946,216.9968,217.0957,15100.0
2013-10-01 13:30:00,263.66,263.85,263.23,263.6,5200.0,217.2193,217.3758,216.865,217.1699,5200.0
2013-10-01 13:40:00,263.61,263.62,263.41,263.5,4300.0,217.1781,217.1863,217.0133,217.0875,4300.0
2013-10-01 13:50:00,263.49,263.55,263.44,263.46,19900.0,217.0792,217.1287,217.038,217.0545,19900.0
2013-10-01 14:00:00,263.5,263.5,263.37,263.5,8400.0,217.0875,217.0875,216.9804,217.0875,8400.0
2013-10-01 14:10:00,263.5,263.5,263.32,263.32,6000.0,217.0875,217.0875,216.9392,216.9392,6000.0
2013-10-01 14:20:00,263.35,263.4,262.91,263.08,10500.0,216.9639,217.0051,216.6014,216.7414,10500.0
2013-10-01 14:30:00,263.17,263.6,263.06,263.5,23400.0,216.8156,217.1699,216.725,217.0875,23400.0
2013-10-01 14:40:00,263.5,263.69,263.35,263.65,4100.0,217.0875,217.244,216.9639,217.211,4100.0
2013-10-01 14:50:00,263.72,264.48,263.6,264.44,6300.0,217.2687,217.8948,217.1699,217.8619,6300.0
2013-10-01 15:00:00,264.29,264.39,263.83,264.12,11100.0,217.7383,217.8207,217.3593,217.5983,11100.0
2013-10-01 15:10:00,264.14,264.54,264.02,264.44,9600.0,217.6147,217.9443,217.5159,217.8619,9600.0
2013-10-01 15:20:00,264.44,264.44,264.1,264.4,5100.0,217.8619,217.8619,217.5818,217.8289,5100.0
2013-10-01 15:30:00,264.44,264.56,264.08,264.13,11100.0,217.8619,217.9608,217.5653,217.6065,11100.0
2013-10-01 15:40:00,264.1,264.2,263.76,264.06,12100.0,217.5818,217.6642,217.3017,217.5488,12100.0
2013-10-01 15:50:00,264.1,264.56,263.79,264.29,32700.0,217.5818,217.9608,217.3264,217.7383,32700.0
2013-10-02 09:30:00,263.16,265.0,262.68,262.68,4000.0,216.8074,218.3233,216.4119,216.4119,4000.0
2013-10-02 09:40:00,263.46,263.46,261.67,261.76,1500.0,217.0545,217.0545,215.5798,215.6539,1500.0
2013-10-02 09:50:00,261.9,263.02,261.75,262.82,3900.0,215.7693,216.692,215.6457,216.5272,3900.0
2013-10-02 10:00:00,262.36,262.51,261.03,261.38,2700.0,216.1483,216.2718,215.0525,215.3409,2700.0
2013-10-02 10:10:00,261.1,262.12,261.1,261.96,7200.0,215.1102,215.9505,215.1102,215.8187,7200.0
2013-10-02 10:20:00,262.04,262.52,261.73,262.27,3200.0,215.8846,216.2801,215.6292,216.0741,3200.0
2013-10-02 10:30:00,262.44,262.83,261.87,262.44,7900.0,216.2142,216.5355,215.7446,216.2142,7900.0
2013-10-02 10:40:00,262.5,262.87,262.22,262.61,2200.0,216.2636,216.5684,216.0329,216.3542,2200.0
2013-10-02 10:50:00,262.5,263.28,262.37,262.83,7700.0,216.2636,216.9062,216.1565,216.5355,7700.0
2013-10-02 11:00:00,262.81,262.82,262.35,262.5,12400.0,216.519,216.5272,216.14,216.2636,12400.0
2013-10-02 11:10:00,262.4,263.5,262.4,263.5,3600.0,216.1812,217.0875,216.1812,217.0875,3600.0
2013-10-02 11:20:00,263.71,263.9,263.17,263.17,2300.0,217.2605,217.417,216.8156,216.8156,2300.0
2013-10-02 11:30:00,263.36,263.69,263.19,263.43,14400.0,216.9721,217.244,216.8321,217.0298,14400.0
2013-10-02 11:40:00,263.39,263.39,262.91,263.35,1200.0,216.9968,216.9968,216.6014,216.9639,1200.0
2013-10-02 11:50:00,263.34,263.34,262.95,262.95,1200.0,216.9556,216.9556,216.6343,216.6343,1200.0
2013-10-02 12:00:00,262.73,263.0,262.68,262.81,2300.0,216.4531,216.6755,216.4119,216.519,2300.0
2013-10-02 12:10:00,262.81,263.29,262.7,263.29,1800.0,216.519,216.9145,216.4284,216.9145,1800.0
2013-10-02 12:20:00,262.99,263.15,262.96,263.03,800.0,216.6673,216.7991,216.6426,216.7003,800.0
2013-10-02 12:30:00,263.17,263.56,263.17,263.4,800.0,216.8156,217.1369,216.8156,217.0051,800.0
2013-10-02 12:40:00,263.43,263.94,263.36,263.66,5800.0,217.0298,217.45,216.9721,217.2193,5800.0
2013-10-02 12:50:00,263.71,263.74,263.62,263.63,600.0,217.2605,217.2852,217.1863,217.1946,600.0
2013-10-02 13:00:00,263.65,264.25,263.42,264.25,4100.0,217.211,217.7054,217.0216,217.7054,4100.0
2013-10-02 13:10:00,264.14,264.27,263.72,263.9,7700.0,217.6147,217.7218,217.2687,217.417,7700.0
2013-10-02 13:20:00,263.81,263.9,263.8,263.9,12700.0,217.3429,217.417,217.3346,217.417,12700.0
2013-10-02 13:30:00,263.82,264.84,263.82,264.84,3200.0,217.3511,218.1914,217.3511,218.1914,3200.0
2013-10-02 13:40:00,264.57,264.57,263.99,264.39,2800.0,217.969,217.969,217.4912,217.8207,2800.0
2013-10-02 13:50:00,264.32,264.62,264.07,264.08,3500.0,217.763,218.0102,217.5571,217.5653,3500.0
2013-10-02 14:00:00,264.08,264.41,263.8,264.11,3700.0,217.5653,217.8372,217.3346,217.59,3700.0
2013-10-02 14:10:00,264.11,264.48,263.91,264.07,5800.0,217.59,217.8948,217.4252,217.5571,5800.0
2013-10-02 14:20:00,264.14,264.49,264.05,264.18,2200.0,217.6147,217.9031,217.5406,217.6477,2200.0
2013-10-02 14:30:00,264.16,264.73,263.93,263.93,5100.0,217.6312,218.1008,217.4417,217.4417,5100.0
2013-10-02 14:40:00,264.12,264.35,264.0,264.3,5800.0,217.5983,217.7877,217.4994,217.7466,5800.0
2013-10-02 14:50:00,264.35,264.75,263.93,264.16,3700.0,217.7877,218.1173,217.4417,217.6312,3700.0
2013-10-02 15:00:00,264.23,264.47,263.85,264.05,3300.0,217.6889,217.8866,217.3758,217.5406,3300.0
2013-10-02 15:10:00,264.04,264.39,264.04,264.32,5400.0,217.5324,217.8207,217.5324,217.763,5400.0
2013-10-02 15:20:00,264.3,264.41,263.85,264.12,4500.0,217.7466,217.8372,217.3758,217.5983,4500.0
2013-10-02 15:30:00,264.15,264.56,264.03,264.16,9700.0,217.623,217.9608,217.5241,217.6312,9700.0
2013-10-02 15:40:00,264.11,264.28,263.84,264.08,12300.0,217.59,217.7301,217.3676,217.5653,12300.0
2013-10-02 15:50:00,263.92,264.71,263.76,264.55,30100.0,217.4335,218.0843,217.3017,217.9525,30100.0
2013-10-03 09:30:00,263.71,265.0,262.06,263.44,16800.0,217.2605,218.3233,215.9011,217.038,16800.0
2013-10-03 09:40:00,263.78,264.16,262.76,262.76,5800.0,217.3181,217.6312,216.4778,216.4778,5800.0
2013-10-03 09:50:00,263.25,263.26,261.96,262.8,11700.0,216.8815,216.8897,215.8187,216.5108,11700.0
2013-10-03 10:00:00,262.27,262.84,262.1,262.21,8900.0,216.0741,216.5437,215.9341,216.0247,8900.0
2013-10-03 10:10:00,262.62,263.37,262.25,262.43,17400.0,216.3625,216.9804,216.0576,216.2059,17400.0
2013-10-03 10:20:00,262.51,262.74,261.71,262.5,11600.0,216.2718,216.4613,215.6128,216.2636,11600.0
2013-10-03 10:30:00,262.42,263.49,262.3,263.07,12600.0,216.1977,217.0792,216.0988,216.7332,12600.0
2013-10-03 10:40:00,263.08,263.08,261.8,262.44,8800.0,216.7414,216.7414,215.6869,216.2142,8800.0
2013-10-03 10:50:00,262.3,263.14,262.2,262.57,9600.0,216.0988,216.7909,216.0164,216.3213,9600.0
2013-10-03 11:00:00,262.77,263.33,262.57,263.21,7500.0,216.486,216.9474,216.3213,216.8485,7500.0
2013-10-03 11:10:00,263.43,263.44,262.46,262.69,7200.0,217.0298,217.038,216.2306,216.4201,7200.0
2013-10-03 11:20:00,262.63,262.85,262.4,262.53,9800.0,216.3707,216.552,216.1812,216.2883,9800.0
2013-10-03 11:30:00,262.28,262.9,262.28,262.81,8600.0,216.0824,216.5931,216.0824,216.519,8600.0
2013-10-03 11:40:00,262.81,262.81,261.99,262.55,5600.0,216.519,216.519,215.8434,216.3048,5600.0
2013-10-03 11:50:00,262.51,262.59,261.61,261.61,4200.0,216.2718,216.3378,215.5304,215.5304,4200.0
2013-10-03 12:00:00,261.77,262.0,261.4,262.0,5900.0,215.6622,215.8517,215.3574,215.8517,5900.0
2013-10-03 12:10:00,262.0,262.33,262.0,262.31,6100.0,215.8517,216.1235,215.8517,216.1071,6100.0
2013-10-03 12:20:00,262.22,262.29,261.62,261.92,28800.0,216.0329,216.0906,215.5386,215.7858,28800.0
2013-10-03 12:30:00,262.23,262.58,262.19,262.35,10800.0,216.0412,216.3295,216.0082,216.14,10800.0
2013-10-03 12:40:00,262.5,263.07,262.31,263.06,6400.0,216.2636,216.7332,216.1071,216.725,6400.0
2013-10-03 12:50:00,262.98,262.98,262.63,262.93,6500.0,216.6591,216.6591,216.3707,216.6179,6500.0
2013-10-03 13:00:00,262.75,263.23,262.62,263.23,2200.0,216.4696,216.865,216.3625,216.865,2200.0
2013-10-03 13:10:00,263.34,263.45,262.98,263.19,20300.0,216.9556,217.0463,216.6591,216.8321,20300.0
2013-10-03 13:20:00,263.19,264.69,262.87,264.37,47500.0,216.8321,218.0679,216.5684,217.8042,47500.0
2013-10-03 13:30:00,264.82,265.33,264.71,265.16,13100.0,218.175,218.5951,218.0843,218.4551,13100.0
2013-10-03 13:40:00,264.96,265.34,264.79,265.17,4500.0,218.2903,218.6034,218.1502,218.4633,4500.0
2013-10-03 13:50:00,265.25,265.4,263.87,264.8,16000.0,218.5292,218.6528,217.3923,218.1585,16000.0
2013-10-03 14:00:00,264.9,265.2,264.43,264.43,5500.0,218.2409,218.488,217.8537,217.8537,5500.0
2013-10-03 14:10:00,264.46,264.75,264.16,264.25,4700.0,217.8784,218.1173,217.6312,217.7054,4700.0
2013-10-03 14:20:00,264.16,264.46,263.25,264.39,5300.0,217.6312,217.8784,216.8815,217.8207,5300.0
2013-10-03 14:30:00,264.51,264.54,263.6,264.54,6700.0,217.9196,217.9443,217.1699,217.9443,6700.0
2013-10-03 14:40:00,264.51,264.81,264.34,264.5,4900.0,217.9196,218.1667,217.7795,217.9113,4900.0
2013-10-03 14:50:00,264.52,265.07,264.32,264.54,2900.0,217.9278,218.3809,217.763,217.9443,2900.0
2013-10-03 15:00:00,264.13,264.44,263.75,263.75,6500.0,217.6065,217.8619,217.2934,217.2934,6500.0
2013-10-03 15:10:00,263.84,264.38,263.83,264.0,6700.0,217.3676,217.8125,217.3593,217.4994,6700.0
2013-10-03 15:20:00,263.98,264.36,263.67,264.36,8500.0,217.4829,217.796,217.2275,217.796,8500.0
2013-10-03 15:30:00,264.2,264.37,263.63,263.75,24800.0,217.6642,217.8042,217.1946,217.2934,24800.0
2013-10-03 15:40:00,263.7,264.27,263.5,264.03,23100.0,217.2522,217.7218,217.0875,217.5241,23100.0
2013-10-03 15:50:00,263.99,264.5,263.48,263.77,35700.0,217.4912,217.9113,217.071,217.3099,35700.0
2013-10-04 09:30:00,264.85,264.85,263.48,264.29,6900.0,218.1997,218.1997,217.071,217.7383,6900.0
2013-10-04 09:40:00,264.39,264.41,263.44,264.41,4800.0,217.8207,217.8372,217.038,217.8372,4800.0
2013-10-04 09:50:00,265.04,265.86,264.69,264.99,1500.0,218.3562,219.0318,218.0679,218.315,1500.0
2013-10-04 10:00:00,264.96,265.11,264.75,264.75,3100.0,218.2903,218.4139,218.1173,218.1173,3100.0
2013-10-04 10:10:00,264.92,265.24,264.6,264.6,4000.0,218.2573,218.521,217.9937,217.9937,4000.0
2013-10-04 10:20:00,264.39,264.69,264.39,264.69,2800.0,217.8207,218.0679,217.8207,218.0679,2800.0
2013-10-04 10:30:00,264.98,265.33,264.86,264.86,5300.0,218.3068,218.5951,218.2079,218.2079,5300.0
2013-10-04 10:40:00,264.82,264.97,264.44,264.44,1600.0,218.175,218.2985,217.8619,217.8619,1600.0
2013-10-04 10:50:00,264.33,264.35,263.95,264.23,2400.0,217.7713,217.7877,217.4582,217.6889,2400.0
2013-10-04 11:00:00,264.01,264.66,263.98,264.05,8600.0,217.5076,218.0431,217.4829,217.5406,8600.0
2013-10-04 11:10:00,264.1,264.84,264.1,264.84,2700.0,217.5818,218.1914,217.5818,218.1914,2700.0
2013-10-04 11:20:00,264.73,264.75,264.37,264.42,5100.0,218.1008,218.1173,217.8042,217.8454,5100.0
2013-10-04 11:30:00,264.41,264.68,264.36,264.61,2600.0,217.8372,218.0596,217.796,218.002,2600.0
2013-10-04 11:40:00,264.45,265.01,264.4,265.01,5500.0,217.8701,218.3315,217.8289,218.3315,5500.0
2013-10-04 11:50:00,264.91,265.41,264.78,264.81,5500.0,218.2491,218.661,218.142,218.1667,5500.0
2013-10-04 12:00:00,265.01,265.03,264.42,264.42,4400.0,218.3315,218.348,217.8454,217.8454,4400.0
2013-10-04 12:10:00,264.5,265.1,264.3,265.1,18700.0,217.9113,218.4056,217.7466,218.4056,18700.0
2013-10-04 12:20:00,264.96,265.68,264.93,265.6,5800.0,218.2903,218.8835,218.2656,218.8176,5800.0
2013-10-04 12:30:00,265.63,265.63,265.36,265.5,1900.0,218.8423,218.8423,218.6198,218.7352,1900.0
2013-10-04 12:40:00,265.63,265.81,265.31,265.35,2600.0,218.8423,218.9906,218.5787,218.6116,2600.0
2013-10-04 12:50:00,265.45,265.57,265.34,265.48,1400.0,218.694,218.7929,218.6034,218.7187,1400.0
2013-10-04 13:00:00,265.61,265.69,265.06,265.38,2400.0,218.8258,218.8917,218.3727,218.6363,2400.0
2013-10-04 13:10:00,265.33,265.49,264.9,264.96,2500.0,218.5951,218.7269,218.2409,218.2903,2500.0
2013-10-04 13:20:00,265.11,265.12,264.96,264.99,1100.0,218.4139,218.4221,218.2903,218.315,1100.0
2013-10-04 13:30:00,264.98,265.67,264.94,265.3,4800.0,218.3068,218.8752,218.2738,218.5704,4800.0
2013-10-04 13:40:00,265.37,265.37,264.75,264.99,3900.0,218.6281,218.6281,218.1173,218.315,3900.0
2013-10-04 13:50:00,264.75,265.28,264.75,264.75,3500.0,218.1173,218.5539,218.1173,218.1173,3500.0
2013-10-04 14:00:00,264.81,264.9,264.77,264.77,10400.0,218.1667,218.2409,218.1338,218.1338,10400.0
2013-10-04 14:10:00,264.76,264.9,264.56,264.75,8500.0,218.1255,218.2409,217.9608,218.1173,8500.0
2013-10-04 14:20:00,264.7,264.75,264.4,264.75,6200.0,218.0761,218.1173,217.8289,218.1173,6200.0
2013-10-04 14:30:00,264.75,264.98,264.59,264.78,5700.0,218.1173,218.3068,217.9855,218.142,5700.0
2013-10-04 14:40:00,264.82,264.82,264.33,264.7,4800.0,218.175,218.175,217.7713,218.0761,4800.0
2013-10-04 14:50:00,264.99,265.12,264.77,264.77,3200.0,218.315,218.4221,218.1338,218.1338,3200.0
2013-10-04 15:00:00,264.86,264.92,264.61,264.85,4800.0,218.2079,218.2573,218.002,218.1997,4800.0
2013-10-04 15:10:00,264.93,265.03,264.42,264.5,6600.0,218.2656,218.348,217.8454,217.9113,6600.0
2013-10-04 15:20:00,264.5,264.58,264.16,264.29,8100.0,217.9113,217.9772,217.6312,217.7383,8100.0
2013-10-04 15:30:00,264.31,264.48,264.0,264.48,15400.0,217.7548,217.8948,217.4994,217.8948,15400.0
2013-10-04 15:40:00,264.37,264.65,264.17,264.49,17300.0,217.8042,218.0349,217.6395,217.9031,17300.0
2013-10-04 15:50:00,264.56,265.06,264.37,264.93,33200.0,217.9608,218.3727,217.8042,218.2656,33200.0
2013-10-07 09:30:00,262.31,262.31,260.03,261.62,14500.0,216.1071,216.1071,214.2287,215.5386,14500.0
2013-10-07 09:40:00,262.2,263.17,261.87,261.87,11000.0,216.0164,216.8156,215.7446,215.7446,11000.0
2013-10-07 09:50:00,262.09,262.24,260.42,260.42,7800.0,215.9258,216.0494,214.55,214.55,7800.0
2013-10-07 10:00:00,260.43,261.63,259.96,261.47,18600.0,214.5582,215.5468,214.171,215.415,18600.0
2013-10-07 10:10:00,261.53,261.73,261.14,261.55,8600.0,215.4645,215.6292,215.1432,215.4809,8600.0
2013-10-07 10:20:00,261.5,262.13,261.46,261.46,6600.0,215.4397,215.9588,215.4068,215.4068,6600.0
2013-10-07 10:30:00,261.63,261.78,261.38,261.59,5500.0,215.5468,215.6704,215.3409,215.5139,5500.0
2013-10-07 10:40:00,261.59,261.71,261.28,261.58,5000.0,215.5139,215.6128,215.2585,215.5057,5000.0
2013-10-07 10:50:00,261.45,261.86,261.36,261.65,7200.0,215.3985,215.7363,215.3244,215.5633,7200.0
2013-10-07 11:00:00,261.81,261.81,261.08,261.41,9100.0,215.6951,215.6951,215.0937,215.3656,9100.0
2013-10-07 11:10:00,261.52,261.9,261.01,261.01,5200.0,215.4562,215.7693,215.0361,215.0361,5200.0
2013-10-07 11:20:00,260.99,261.19,260.93,261.04,4000.0,215.0196,215.1843,214.9701,215.0608,4000.0
2013-10-07 11:30:00,261.07,261.72,260.82,261.55,5500.0,215.0855,215.621,214.8795,215.4809,5500.0
2013-10-07 11:40:00,261.4,261.98,261.36,261.98,2100.0,215.3574,215.8352,215.3244,215.8352,2100.0
2013-10-07 11:50:00,261.87,261.9,261.38,261.4,3300.0,215.7446,215.7693,215.3409,215.3574,3300.0
2013-10-07 12:00:00,261.39,261.5,261.16,261.47,4300.0,215.3491,215.4397,215.1596,215.415,4300.0
2013-10-07 12:10:00,261.36,261.44,261.07,261.11,4900.0,215.3244,215.3903,215.0855,215.1184,4900.0
2013-10-07 12:20:00,261.07,261.39,261.02,261.06,18300.0,215.0855,215.3491,215.0443,215.0772,18300.0
2013-10-07 12:30:00,261.06,261.62,260.78,261.62,11600.0,215.0772,215.5386,214.8466,215.5386,11600.0
2013-10-07 12:40:00,261.55,261.66,261.08,261.18,37300.0,215.4809,215.5716,215.0937,215.1761,37300.0
2013-10-07 12:50:00,261.12,261.25,260.71,260.71,7900.0,215.1267,215.2338,214.7889,214.7889,7900.0
2013-10-07 13:00:00,260.69,261.18,260.67,261.13,10400.0,214.7724,215.1761,214.7559,215.1349,10400.0
2013-10-07 13:10:00,260.99,261.54,260.98,261.48,1400.0,215.0196,215.4727,215.0113,215.4233,1400.0
2013-10-07 13:20:00,261.48,261.63,261.48,261.5,1400.0,215.4233,215.5468,215.4233,215.4397,1400.0
2013-10-07 13:30:00,261.61,261.84,261.08,261.08,4700.0,215.5304,215.7199,215.0937,215.0937,4700.0
2013-10-07 13:40:00,261.08,261.42,260.83,261.42,2900.0,215.0937,215.3738,214.8878,215.3738,2900.0
2013-10-07 13:50:00,261.52,262.06,260.98,261.98,8500.0,215.4562,215.9011,215.0113,215.8352,8500.0
2013-10-07 14:00:00,262.04,262.15,261.32,261.58,7400.0,215.8846,215.9753,215.2914,215.5057,7400.0
2013-10-07 14:10:00,261.88,262.03,261.66,261.8,7200.0,215.7528,215.8764,215.5716,215.6869,7200.0
2013-10-07 14:20:00,262.06,262.21,261.74,262.21,8700.0,215.9011,216.0247,215.6375,216.0247,8700.0
2013-10-07 14:30:00,262.15,262.29,261.86,262.18,8200.0,215.9753,216.0906,215.7363,216.0,8200.0
2013-10-07 14:40:00,262.07,262.21,261.81,262.14,17100.0,215.9093,216.0247,215.6951,215.967,17100.0
2013-10-07 14:50:00,262.16,262.54,262.03,262.35,26800.0,215.9835,216.2966,215.8764,216.14,26800.0
2013-10-07 15:00:00,262.43,262.6,262.07,262.47,9200.0,216.2059,216.346,215.9093,216.2389,9200.0
2013-10-07 15:10:00,262.37,262.51,262.04,262.04,8600.0,216.1565,216.2718,215.8846,215.8846,8600.0
2013-10-07 15:20:00,262.13,262.13,261.64,261.65,9200.0,215.9588,215.9588,215.5551,215.5633,9200.0
2013-10-07 15:30:00,261.66,261.89,261.5,261.56,13900.0,215.5716,215.761,215.4397,215.4892,13900.0
2013-10-07 15:40:00,261.56,261.66,261.09,261.65,17200.0,215.4892,215.5716,215.102,215.5633,17200.0
2013-10-07 15:50:00,261.63,261.7,261.2,261.2,38400.0,215.5468,215.6045,215.1926,215.1926,38400.0
2013-10-08 09:30:00,260.63,261.09,258.56,260.52,9200.0,214.723,215.102,213.0176,214.6324,9200.0
2013-10-08 09:40:00,260.5,260.89,260.19,260.81,3600.0,214.6159,214.9372,214.3605,214.8713,3600.0
2013-10-08 09:50:00,260.81,262.25,260.52,261.84,2200.0,214.8713,216.0576,214.6324,215.7199,2200.0
2013-10-08 10:00:00,262.01,262.01,260.93,260.93,3100.0,215.8599,215.8599,214.9701,214.9701,3100.0
2013-10-08 10:10:00,261.24,261.61,260.66,261.61,7100.0,215.2255,215.5304,214.7477,215.5304,7100.0
2013-10-08 10:20:00,261.5,261.73,261.2,261.34,2500.0,215.4397,215.6292,215.1926,215.3079,2500.0
2013-10-08 10:30:00,261.6,261.72,261.15,261.22,3900.0,215.5221,215.621,215.1514,215.2091,3900.0
2013-10-08 10:40:00,261.04,261.36,260.17,260.28,6700.0,215.0608,215.3244,214.344,214.4346,6700.0
2013-10-08 10:50:00,260.39,260.56,260.17,260.5,5000.0,214.5253,214.6653,214.344,214.6159,5000.0
2013-10-08 11:00:00,260.21,260.54,259.84,260.41,9700.0,214.377,214.6488,214.0721,214.5417,9700.0
2013-10-08 11:10:00,260.66,260.93,260.38,260.88,11600.0,214.7477,214.9701,214.517,214.9289,11600.0
2013-10-08 11:20:00,260.78,261.35,260.76,260.86,9700.0,214.8466,215.3162,214.8301,214.9125,9700.0
2013-10-08 11:30:00,260.72,261.03,259.78,260.13,7800.0,214.7971,215.0525,214.0227,214.3111,7800.0
2013-10-08 11:40:00,260.08,260.35,259.31,259.57,13200.0,214.2699,214.4923,213.6355,213.8497,13200.0
2013-10-08 11:50:00,259.69,260.51,259.64,260.51,9100.0,213.9486,214.6241,213.9074,214.6241,9100.0
2013-10-08 12:00:00,260.3,260.58,260.02,260.04,12100.0,214.4511,214.6818,214.2204,214.2369,12100.0
2013-10-08 12:10:00,260.04,260.13,259.79,259.82,4600.0,214.2369,214.3111,214.0309,214.0557,4600.0
2013-10-08 12:20:00,259.85,260.12,259.65,259.65,6700.0,214.0804,214.3028,213.9156,213.9156,6700.0
2013-10-08 12:30:00,259.69,260.14,259.23,259.78,7400.0,213.9486,214.3193,213.5696,214.0227,7400.0
2013-10-08 12:40:00,259.67,260.21,259.67,259.67,4200.0,213.9321,214.377,213.9321,213.9321,4200.0
2013-10-08 12:50:00,259.82,259.82,259.44,259.79,4300.0,214.0557,214.0557,213.7426,214.0309,4300.0
2013-10-08 13:00:00,259.8,260.33,259.61,259.74,4400.0,214.0392,214.4758,213.8826,213.9897,4400.0
2013-10-08 13:10:00,259.64,259.98,259.54,259.54,6000.0,213.9074,214.1875,213.825,213.825,6000.0
2013-10-08 13:20:00,259.36,260.16,259.36,260.05,3100.0,213.6767,214.3358,213.6767,214.2451,3100.0
2013-10-08 13:30:00,260.08,260.28,259.76,259.93,2500.0,214.2699,214.4346,214.0062,214.1463,2500.0
2013-10-08 13:40:00,259.96,260.15,259.6,259.6,3900.0,214.171,214.3275,213.8744,213.8744,3900.0
2013-10-08 13:50:00,259.8,259.9,259.3,259.3,3800.0,214.0392,214.1216,213.6272,213.6272,3800.0
2013-10-08 14:00:00,259.23,259.44,258.89,259.3,3700.0,213.5696,213.7426,213.2895,213.6272,3700.0
2013-10-08 14:10:00,259.22,259.61,258.85,258.96,10200.0,213.5613,213.8826,213.2565,213.3471,10200.0
2013-10-08 14:20:00,258.96,259.21,258.66,259.13,10600.0,213.3471,213.5531,213.1,213.4872,10600.0
2013-10-08 14:30:00,259.17,259.26,258.78,259.03,4500.0,213.5201,213.5943,213.1988,213.4048,4500.0
2013-10-08 14:40:00,259.13,259.18,258.68,259.01,8100.0,213.4872,213.5284,213.1165,213.3883,8100.0
2013-10-08 14:50:00,259.01,259.06,258.58,258.96,6000.0,213.3883,213.4295,213.0341,213.3471,6000.0
2013-10-08 15:00:00,259.17,259.44,259.04,259.11,4600.0,213.5201,213.7426,213.413,213.4707,4600.0
2013-10-08 15:10:00,259.19,259.27,258.75,259.16,13200.0,213.5366,213.6025,213.1741,213.5119,13200.0
2013-10-08 15:20:00,259.32,259.86,259.17,259.64,11300.0,213.6437,214.0886,213.5201,213.9074,11300.0
2013-10-08 15:30:00,259.63,259.75,259.28,259.57,14200.0,213.8991,213.998,213.6108,213.8497,14200.0
2013-10-08 15:40:00,259.59,259.86,258.78,258.8,16100.0,213.8662,214.0886,213.1988,213.2153,16100.0
2013-10-08 15:50:00,258.8,259.04,257.86,257.98,47400.0,213.2153,213.413,212.4409,212.5398,47400.0
2013-10-09 09:30:00,256.15,258.06,255.01,255.15,14000.0,211.0321,212.6057,210.0929,210.2082,14000.0
2013-10-09 09:40:00,255.1,256.16,253.79,254.85,12000.0,210.167,211.0403,209.0878,209.9611,12000.0
2013-10-09 09:50:00,254.86,255.91,254.75,254.91,9800.0,209.9693,210.8344,209.8787,210.0105,9800.0
2013-10-09 10:00:00,254.74,255.23,254.44,254.62,16400.0,209.8704,210.2741,209.6233,209.7716,16400.0
2013-10-09 10:10:00,254.52,255.05,254.04,254.12,11700.0,209.6892,210.1258,209.2937,209.3596,11700.0
2013-10-09 10:20:00,254.49,255.19,254.0,254.97,14200.0,209.6645,210.2412,209.2608,210.0599,14200.0
2013-10-09 10:30:00,254.88,255.35,254.55,254.55,8300.0,209.9858,210.373,209.7139,209.7139,8300.0
2013-10-09 10:40:00,254.5,255.23,254.04,254.41,13000.0,209.6727,210.2741,209.2937,209.5986,13000.0
2013-10-09 10:50:00,254.51,254.79,252.85,252.86,8900.0,209.681,209.9116,208.3133,208.3216,8900.0
2013-10-09 11:00:00,252.8,253.31,252.65,252.65,9700.0,208.2721,208.6923,208.1486,208.1486,9700.0
2013-10-09 11:10:00,252.59,253.02,252.38,252.38,7300.0,208.0991,208.4534,207.9261,207.9261,7300.0
2013-10-09 11:20:00,252.46,253.01,252.3,252.67,7000.0,207.992,208.4452,207.8602,208.165,7000.0
2013-10-09 11:30:00,252.71,253.22,252.54,253.0,19800.0,208.198,208.6182,208.0579,208.4369,19800.0
2013-10-09 11:40:00,253.0,253.41,252.75,253.17,20900.0,208.4369,208.7747,208.231,208.577,20900.0
2013-10-09 11:50:00,253.03,253.05,252.58,252.72,7300.0,208.4616,208.4781,208.0909,208.2062,7300.0
2013-10-09 12:00:00,253.03,253.18,252.51,252.51,4200.0,208.4616,208.5852,208.0332,208.0332,4200.0
2013-10-09 12:10:00,252.72,253.72,252.71,253.72,4900.0,208.2062,209.0301,208.198,209.0301,4900.0
2013-10-09 12:20:00,253.59,253.62,253.14,253.6,6100.0,208.923,208.9477,208.5523,208.9312,6100.0
2013-10-09 12:30:00,253.66,253.66,252.95,253.38,17000.0,208.9807,208.9807,208.3957,208.75,17000.0
2013-10-09 12:40:00,253.2,253.39,252.76,252.81,5100.0,208.6017,208.7582,208.2392,208.2804,5100.0
2013-10-09 12:50:00,252.87,253.34,252.72,253.33,9500.0,208.3298,208.717,208.2062,208.7088,9500.0
2013-10-09 13:00:00,253.33,253.65,253.12,253.12,7700.0,208.7088,208.9724,208.5358,208.5358,7700.0
2013-10-09 13:10:00,253.11,253.56,253.03,253.31,9200.0,208.5275,208.8983,208.4616,208.6923,9200.0
2013-10-09 13:20:00,253.31,253.69,253.27,253.4,5000.0,208.6923,209.0054,208.6594,208.7665,5000.0
2013-10-09 13:30:00,253.4,253.71,252.7,252.81,14200.0,208.7665,209.0219,208.1898,208.2804,14200.0
2013-10-09 13:40:00,252.79,253.28,252.47,252.47,8500.0,208.2639,208.6676,208.0003,208.0003,8500.0
2013-10-09 13:50:00,252.42,253.25,252.42,252.72,9000.0,207.9591,208.6429,207.9591,208.2062,9000.0
2013-10-09 14:00:00,252.71,253.07,252.28,252.86,16600.0,208.198,208.4946,207.8437,208.3216,16600.0
2013-10-09 14:10:00,252.87,252.93,252.46,252.64,15000.0,208.3298,208.3793,207.992,208.1403,15000.0
2013-10-09 14:20:00,252.73,253.39,252.0,252.05,30100.0,208.2145,208.7582,207.6131,207.6543,30100.0
2013-10-09 14:30:00,252.13,252.87,252.13,252.42,21800.0,207.7202,208.3298,207.7202,207.9591,21800.0
2013-10-09 14:40:00,252.5,252.54,251.66,251.89,15400.0,208.025,208.0579,207.3329,207.5224,15400.0
2013-10-09 14:50:00,251.78,252.07,251.21,251.93,19400.0,207.4318,207.6707,206.9622,207.5554,19400.0
2013-10-09 15:00:00,251.94,252.73,251.91,252.67,26700.0,207.5636,208.2145,207.5389,208.165,26700.0
2013-10-09 15:10:00,252.72,252.96,251.64,251.73,17400.0,208.2062,208.404,207.3165,207.3906,17400.0
2013-10-09 15:20:00,251.78,252.39,251.74,251.81,23800.0,207.4318,207.9344,207.3989,207.4565,23800.0
2013-10-09 15:30:00,251.97,252.59,251.83,252.59,28600.0,207.5883,208.0991,207.473,208.0991,28600.0
2013-10-09 15:40:00,252.66,252.69,251.91,252.14,39700.0,208.1568,208.1815,207.5389,207.7284,39700.0
2013-10-09 15:50:00,251.99,252.78,251.64,252.34,65500.0,207.6048,208.2557,207.3165,207.8932,65500.0
2013-10-10 09:30:00,254.55,256.19,253.65,255.99,45700.0,209.7139,211.065,208.9724,210.9003,45700.0
2013-10-10 09:40:00,254.8,255.71,254.66,254.66,15600.0,209.9199,210.6696,209.8045,209.8045,15600.0
2013-10-10 09:50:00,254.66,256.04,254.41,255.02,20100.0,209.8045,210.9415,209.5986,210.1011,20100.0
2013-10-10 10:00:00,255.07,255.81,255.07,255.29,12200.0,210.1423,210.752,210.1423,210.3236,12200.0
2013-10-10 10:10:00,255.23,255.44,254.8,254.8,3300.0,210.2741,210.4471,209.9199,209.9199,3300.0
2013-10-10 10:20:00,254.84,255.2,254.56,254.56,4700.0,209.9528,210.2494,209.7221,209.7221,4700.0
2013-10-10 10:30:00,254.66,255.22,254.66,254.89,11100.0,209.8045,210.2659,209.8045,209.994,11100.0
2013-10-10 10:40:00,254.98,255.24,254.74,254.99,9800.0,210.0682,210.2824,209.8704,210.0764,9800.0
2013-10-10 10:50:00,254.73,255.0,254.31,254.59,5900.0,209.8622,210.0846,209.5162,209.7469,5900.0
2013-10-10 11:00:00,254.55,254.7,254.3,254.3,5400.0,209.7139,209.8375,209.5079,209.5079,5400.0
2013-10-10 11:10:00,254.3,255.0,254.24,254.74,7400.0,209.5079,210.0846,209.4585,209.8704,7400.0
2013-10-10 11:20:00,254.84,255.29,254.59,254.68,14700.0,209.9528,210.3236,209.7469,209.821,14700.0
2013-10-10 11:30:00,254.74,255.63,254.67,255.01,20500.0,209.8704,210.6037,209.8128,210.0929,20500.0
2013-10-10 11:40:00,255.0,255.46,254.38,255.25,17000.0,210.0846,210.4636,209.5738,210.2906,17000.0
2013-10-10 11:50:00,255.22,255.8,254.87,255.35,5000.0,210.2659,210.7437,209.9775,210.373,5000.0
2013-10-10 12:00:00,255.27,255.61,255.27,255.51,5100.0,210.3071,210.5872,210.3071,210.5048,5100.0
2013-10-10 12:10:00,255.46,255.54,255.23,255.3,6400.0,210.4636,210.5295,210.2741,210.3318,6400.0
2013-10-10 12:20:00,255.31,255.46,255.25,255.4,5600.0,210.34,210.4636,210.2906,210.4142,5600.0
2013-10-10 12:30:00,255.49,255.58,255.27,255.37,7000.0,210.4883,210.5625,210.3071,210.3895,7000.0
2013-10-10 12:40:00,255.28,255.52,255.26,255.34,5700.0,210.3153,210.5131,210.2988,210.3648,5700.0
2013-10-10 12:50:00,255.36,255.61,255.27,255.37,8900.0,210.3812,210.5872,210.3071,210.3895,8900.0
2013-10-10 13:00:00,255.46,255.6,255.34,255.6,8600.0,210.4636,210.579,210.3648,210.579,8600.0
2013-10-10 13:10:00,255.6,255.7,255.49,255.51,4200.0,210.579,210.6613,210.4883,210.5048,4200.0
2013-10-10 13:20:00,255.63,255.63,255.28,255.54,2500.0,210.6037,210.6037,210.3153,210.5295,2500.0
2013-10-10 13:30:00,255.46,256.11,255.46,255.58,7400.0,210.4636,210.9991,210.4636,210.5625,7400.0
2013-10-10 13:40:00,255.51,255.87,255.51,255.77,5200.0,210.5048,210.8014,210.5048,210.719,5200.0
2013-10-10 13:50:00,255.61,255.67,255.48,255.55,4900.0,210.5872,210.6366,210.4801,210.5378,4900.0
2013-10-10 14:00:00,255.58,255.69,255.47,255.48,5100.0,210.5625,210.6531,210.4719,210.4801,5100.0
2013-10-10 14:10:00,255.55,255.83,255.29,255.37,6600.0,210.5378,210.7684,210.3236,210.3895,6600.0
2013-10-10 14:20:00,255.43,255.99,255.38,255.67,4700.0,210.4389,210.9003,210.3977,210.6366,4700.0
2013-10-10 14:30:00,255.81,255.82,255.45,255.5,6200.0,210.752,210.7602,210.4554,210.4966,6200.0
2013-10-10 14:40:00,255.44,255.67,255.33,255.34,3500.0,210.4471,210.6366,210.3565,210.3648,3500.0
2013-10-10 14:50:00,255.36,255.66,255.36,255.49,5300.0,210.3812,210.6284,210.3812,210.4883,5300.0
2013-10-10 15:00:00,255.65,256.47,255.49,256.1,17200.0,210.6202,211.2957,210.4883,210.9909,17200.0
2013-10-10 15:10:00,256.25,256.31,255.87,255.94,15100.0,211.1145,211.1639,210.8014,210.8591,15100.0
2013-10-10 15:20:00,255.89,256.35,255.89,256.18,15400.0,210.8179,211.1969,210.8179,211.0568,15400.0
2013-10-10 15:30:00,256.25,256.43,255.05,255.15,29500.0,211.1145,211.2628,210.1258,210.2082,29500.0
2013-10-10 15:40:00,255.05,255.52,254.75,255.02,25700.0,210.1258,210.5131,209.8787,210.1011,25700.0
2013-10-10 15:50:00,255.03,255.92,254.85,255.92,49000.0,210.1094,210.8426,209.9611,210.8426,49000.0
2013-10-11 09:30:00,256.83,258.61,256.21,258.28,31000.0,211.5923,213.0588,211.0815,212.7869,31000.0
2013-10-11 09:40:00,258.29,258.3,257.82,258.01,18600.0,212.7951,212.8034,212.4079,212.5645,18600.0
2013-10-11 09:50:00,258.1,258.33,257.73,258.25,12000.0,212.6386,212.8281,212.3338,212.7622,12000.0
2013-10-11 10:00:00,258.18,258.39,257.83,257.83,21000.0,212.7045,212.8775,212.4162,212.4162,21000.0
2013-10-11 10:10:00,257.85,258.12,257.6,257.66,12800.0,212.4326,212.6551,212.2267,212.2761,12800.0
2013-10-11 10:20:00,257.58,258.01,257.52,257.66,5900.0,212.2102,212.5645,212.1608,212.2761,5900.0
2013-10-11 10:30:00,257.75,257.91,257.72,257.9,1500.0,212.3503,212.4821,212.3255,212.4738,1500.0
2013-10-11 10:40:00,257.68,257.9,257.23,257.44,14900.0,212.2926,212.4738,211.9219,212.0949,14900.0
2013-10-11 10:50:00,257.24,257.54,257.18,257.32,3900.0,211.9301,212.1773,211.8807,211.996,3900.0
2013-10-11 11:00:00,257.38,257.49,256.85,257.34,13700.0,212.0454,212.1361,211.6088,212.0125,13700.0
2013-10-11 11:10:00,257.36,257.6,257.16,257.17,5700.0,212.029,212.2267,211.8642,211.8724,5700.0
2013-10-11 11:20:00,257.2,257.81,257.2,257.74,4900.0,211.8971,212.3997,211.8971,212.342,4900.0
2013-10-11 11:30:00,257.69,257.87,257.57,257.87,11400.0,212.3008,212.4491,212.202,212.4491,11400.0
2013-10-11 11:40:00,257.89,258.18,257.77,257.94,10300.0,212.4656,212.7045,212.3667,212.5068,10300.0
2013-10-11 11:50:00,257.83,257.98,257.61,257.67,3300.0,212.4162,212.5398,212.2349,212.2844,3300.0
2013-10-11 12:00:00,257.66,258.03,257.58,257.91,7100.0,212.2761,212.5809,212.2102,212.4821,7100.0
2013-10-11 12:10:00,257.9,258.06,257.4,257.4,4400.0,212.4738,212.6057,212.0619,212.0619,4400.0
2013-10-11 12:20:00,257.67,257.96,257.49,257.96,4900.0,212.2844,212.5233,212.1361,212.5233,4900.0
2013-10-11 12:30:00,257.83,257.94,257.56,257.63,4800.0,212.4162,212.5068,212.1937,212.2514,4800.0
2013-10-11 12:40:00,257.63,258.05,257.62,257.83,5500.0,212.2514,212.5974,212.2432,212.4162,5500.0
2013-10-11 12:50:00,257.83,258.01,257.67,257.67,3500.0,212.4162,212.5645,212.2844,212.2844,3500.0
2013-10-11 13:00:00,257.75,258.3,257.56,258.27,11700.0,212.3503,212.8034,212.1937,212.7787,11700.0
2013-10-11 13:10:00,258.32,258.44,257.92,258.09,6500.0,212.8199,212.9187,212.4903,212.6304,6500.0
2013-10-11 13:20:00,258.13,258.4,257.86,257.9,4900.0,212.6633,212.8858,212.4409,212.4738,4900.0
2013-10-11 13:30:00,258.05,258.3,258.01,258.11,4800.0,212.5974,212.8034,212.5645,212.6469,4800.0
2013-10-11 13:40:00,257.94,258.01,257.81,257.81,1800.0,212.5068,212.5645,212.3997,212.3997,1800.0
2013-10-11 13:50:00,257.83,258.1,257.6,258.1,9200.0,212.4162,212.6386,212.2267,212.6386,9200.0
2013-10-11 14:00:00,258.02,258.19,257.78,257.78,7500.0,212.5727,212.7128,212.375,212.375,7500.0
2013-10-11 14:10:00,257.78,257.78,257.32,257.32,4300.0,212.375,212.375,211.996,211.996,4300.0
2013-10-11 14:20:00,257.23,257.32,257.01,257.16,7300.0,211.9219,211.996,211.7406,211.8642,7300.0
2013-10-11 14:30:00,257.24,257.47,257.05,257.05,8900.0,211.9301,212.1196,211.7736,211.7736,8900.0
2013-10-11 14:40:00,257.02,257.31,256.84,257.31,6300.0,211.7488,211.9878,211.6005,211.9878,6300.0
2013-10-11 14:50:00,257.27,257.28,256.84,256.91,5300.0,211.9548,211.963,211.6005,211.6582,5300.0
2013-10-11 15:00:00,256.91,257.23,256.76,257.23,7400.0,211.6582,211.9219,211.5346,211.9219,7400.0
2013-10-11 15:10:00,257.25,257.27,256.9,257.13,3000.0,211.9383,211.9548,211.65,211.8395,3000.0
2013-10-11 15:20:00,257.16,257.56,257.1,257.43,8000.0,211.8642,212.1937,211.8148,212.0866,8000.0
2013-10-11 15:30:00,257.31,257.66,257.1,257.1,9400.0,211.9878,212.2761,211.8148,211.8148,9400.0
2013-10-11 15:40:00,257.11,257.33,256.89,257.19,13700.0,211.823,212.0042,211.6417,211.8889,13700.0
2013-10-11 15:50:00,257.11,258.0,256.87,257.95,21500.0,211.823,212.5562,211.6253,212.515,21500.0
2013-10-14 09:30:00,256.33,257.21,255.07,256.29,7400.0,211.1804,211.9054,210.1423,211.1474,7400.0
2013-10-14 09:40:00,256.49,256.49,255.67,255.7,5400.0,211.3122,211.3122,210.6366,210.6613,5400.0
2013-10-14 09:50:00,255.96,256.54,255.83,256.34,3900.0,210.8756,211.3534,210.7684,211.1886,3900.0
2013-10-14 10:00:00,256.73,256.8,256.54,256.71,1600.0,211.5099,211.5676,211.3534,211.4934,1600.0
2013-10-14 10:10:00,256.31,256.53,256.16,256.35,4700.0,211.1639,211.3452,211.0403,211.1969,4700.0
2013-10-14 10:20:00,256.36,256.93,256.27,256.73,6600.0,211.2051,211.6747,211.1309,211.5099,6600.0
2013-10-14 10:30:00,256.94,257.16,256.28,256.86,20800.0,211.6829,211.8642,211.1392,211.617,20800.0
2013-10-14 10:40:00,256.76,257.06,256.64,256.69,7400.0,211.5346,211.7818,211.4358,211.477,7400.0
2013-10-14 10:50:00,256.7,257.01,256.35,256.91,5200.0,211.4852,211.7406,211.1969,211.6582,5200.0
2013-10-14 11:00:00,256.98,257.02,256.34,256.5,7600.0,211.7159,211.7488,211.1886,211.3204,7600.0
2013-10-14 11:10:00,256.78,256.84,256.19,256.2,3300.0,211.5511,211.6005,211.065,211.0733,3300.0
2013-10-14 11:20:00,256.21,256.62,256.2,256.62,2700.0,211.0815,211.4193,211.0733,211.4193,2700.0
2013-10-14 11:30:00,256.72,257.32,256.71,257.32,3900.0,211.5017,211.996,211.4934,211.996,3900.0
2013-10-14 11:40:00,257.32,257.68,257.25,257.64,2300.0,211.996,212.2926,211.9383,212.2596,2300.0
2013-10-14 11:50:00,257.61,258.11,257.58,258.07,5700.0,212.2349,212.6469,212.2102,212.6139,5700.0
2013-10-14 12:00:00,258.06,258.06,257.59,257.59,2100.0,212.6057,212.6057,212.2184,212.2184,2100.0
2013-10-14 12:10:00,257.5,257.59,257.21,257.38,4200.0,212.1443,212.2184,211.9054,212.0454,4200.0
2013-10-14 12:20:00,257.51,257.58,257.11,257.29,3700.0,212.1525,212.2102,211.823,211.9713,3700.0
2013-10-14 12:30:00,257.36,257.84,257.36,257.6,3100.0,212.029,212.4244,212.029,212.2267,3100.0
2013-10-14 12:40:00,257.54,257.81,257.43,257.55,17600.0,212.1773,212.3997,212.0866,212.1855,17600.0
2013-10-14 12:50:00,257.53,258.02,257.52,258.02,3500.0,212.169,212.5727,212.1608,212.5727,3500.0
2013-10-14 13:00:00,258.02,258.02,257.56,257.86,6900.0,212.5727,212.5727,212.1937,212.4409,6900.0
2013-10-14 13:10:00,257.86,258.2,257.84,258.1,4000.0,212.4409,212.721,212.4244,212.6386,4000.0
2013-10-14 13:20:00,258.15,258.24,257.85,257.96,2000.0,212.6798,212.754,212.4326,212.5233,2000.0
2013-10-14 13:30:00,258.03,258.17,257.94,258.03,2200.0,212.5809,212.6963,212.5068,212.5809,2200.0
2013-10-14 13:40:00,258.12,258.53,258.01,258.01,4100.0,212.6551,212.9929,212.5645,212.5645,4100.0
2013-10-14 13:50:00,257.84,258.08,257.8,258.08,1500.0,212.4244,212.6221,212.3915,212.6221,1500.0
2013-10-14 14:00:00,258.02,258.98,258.02,258.66,4900.0,212.5727,213.3636,212.5727,213.1,4900.0
2013-10-14 14:10:00,258.62,258.62,258.11,258.26,4700.0,213.067,213.067,212.6469,212.7704,4700.0
2013-10-14 14:20:00,258.46,258.47,258.0,258.07,3000.0,212.9352,212.9434,212.5562,212.6139,3000.0
2013-10-14 14:30:00,258.02,258.78,258.02,258.77,3900.0,212.5727,213.1988,212.5727,213.1906,3900.0
2013-10-14 14:40:00,258.71,258.83,258.21,258.79,8200.0,213.1412,213.24,212.7292,213.2071,8200.0
2013-10-14 14:50:00,258.78,259.01,258.57,258.76,7000.0,213.1988,213.3883,213.0258,213.1824,7000.0
2013-10-14 15:00:00,258.79,259.61,258.79,259.61,17300.0,213.2071,213.8826,213.2071,213.8826,17300.0
2013-10-14 15:10:00,259.66,259.94,259.52,259.73,8400.0,213.9238,214.1545,213.8085,213.9815,8400.0
2013-10-14 15:20:00,259.65,260.06,259.54,259.96,19100.0,213.9156,214.2534,213.825,214.171,19100.0
2013-10-14 15:30:00,260.0,260.12,259.27,259.28,10200.0,214.204,214.3028,213.6025,213.6108,10200.0
2013-10-14 15:40:00,259.31,259.34,258.53,258.62,18200.0,213.6355,213.6602,212.9929,213.067,18200.0
2013-10-14 15:50:00,258.64,258.77,258.39,258.6,48800.0,213.0835,213.1906,212.8775,213.0505,48800.0
2013-10-15 09:30:00,258.29,258.41,256.58,256.58,4300.0,212.7951,212.894,211.3863,211.3863,4300.0
2013-10-15 09:40:00,256.69,257.43,255.95,256.3,1300.0,211.477,212.0866,210.8673,211.1557,1300.0
2013-10-15 09:50:00,257.34,257.95,256.34,257.48,7300.0,212.0125,212.515,211.1886,212.1278,7300.0
2013-10-15 10:00:00,257.5,257.99,257.3,257.99,12400.0,212.1443,212.548,211.9795,212.548,12400.0
2013-10-15 10:10:00,258.29,258.52,257.42,257.42,9800.0,212.7951,212.9846,212.0784,212.0784,9800.0
2013-10-15 10:20:00,257.38,258.39,257.38,258.2,10400.0,212.0454,212.8775,212.0454,212.721,10400.0
2013-10-15 10:30:00,258.06,258.34,257.8,258.2,13200.0,212.6057,212.8363,212.3915,212.721,13200.0
2013-10-15 10:40:00,258.07,258.26,257.36,257.37,8500.0,212.6139,212.7704,212.029,212.0372,8500.0
2013-10-15 10:50:00,257.66,257.67,256.8,257.06,8400.0,212.2761,212.2844,211.5676,211.7818,8400.0
2013-10-15 11:00:00,257.13,257.53,256.59,256.89,10600.0,211.8395,212.169,211.3946,211.6417,10600.0
2013-10-15 11:10:00,256.94,258.13,256.86,257.61,8600.0,211.6829,212.6633,211.617,212.2349,8600.0
2013-10-15 11:20:00,257.65,258.45,257.37,257.82,8900.0,212.2679,212.927,212.0372,212.4079,8900.0
2013-10-15 11:30:00,257.53,258.43,257.06,257.55,16200.0,212.169,212.9105,211.7818,212.1855,16200.0
2013-10-15 11:40:00,257.9,258.03,257.25,257.25,28100.0,212.4738,212.5809,211.9383,211.9383,28100.0
2013-10-15 11:50:00,257.43,257.51,257.17,257.29,9600.0,212.0866,212.1525,211.8724,211.9713,9600.0
2013-10-15 12:00:00,257.26,257.87,257.07,257.77,8500.0,211.9466,212.4491,211.79,212.3667,8500.0
2013-10-15 12:10:00,257.96,257.96,257.31,257.5,5100.0,212.5233,212.5233,211.9878,212.1443,5100.0
2013-10-15 12:20:00,257.41,257.66,257.14,257.24,5800.0,212.0701,212.2761,211.8477,211.9301,5800.0
2013-10-15 12:30:00,257.29,257.8,257.29,257.3,10600.0,211.9713,212.3915,211.9713,211.9795,10600.0
2013-10-15 12:40:00,257.23,257.51,257.23,257.46,2800.0,211.9219,212.1525,211.9219,212.1113,2800.0
2013-10-15 12:50:00,257.48,257.9,257.14,257.75,13300.0,212.1278,212.4738,211.8477,212.3503,13300.0
2013-10-15 13:00:00,257.56,257.94,257.25,257.57,7800.0,212.1937,212.5068,211.9383,212.202,7800.0
2013-10-15 13:10:00,257.41,257.79,257.3,257.69,11400.0,212.0701,212.3832,211.9795,212.3008,11400.0
2013-10-15 13:20:00,257.43,257.62,256.79,257.16,14900.0,212.0866,212.2432,211.5594,211.8642,14900.0
2013-10-15 13:30:00,257.15,257.44,256.94,257.39,3600.0,211.8559,212.0949,211.6829,212.0537,3600.0
2013-10-15 13:40:00,257.38,257.44,256.84,257.32,11700.0,212.0454,212.0949,211.6005,211.996,11700.0
2013-10-15 13:50:00,257.3,257.39,256.98,257.29,14600.0,211.9795,212.0537,211.7159,211.9713,14600.0
2013-10-15 14:00:00,257.2,257.55,257.11,257.17,15500.0,211.8971,212.1855,211.823,211.8724,15500.0
2013-10-15 14:10:00,257.46,257.46,256.79,256.87,7100.0,212.1113,212.1113,211.5594,211.6253,7100.0
2013-10-15 14:20:00,257.1,257.33,256.5,256.51,18100.0,211.8148,212.0042,211.3204,211.3287,18100.0
2013-10-15 14:30:00,256.47,256.61,255.19,255.84,8500.0,211.2957,211.4111,210.2412,210.7767,8500.0
2013-10-15 14:40:00,255.78,256.29,255.35,255.97,19400.0,210.7273,211.1474,210.373,210.8838,19400.0
2013-10-15 14:50:00,256.0,256.25,255.63,256.0,7600.0,210.9085,211.1145,210.6037,210.9085,7600.0
2013-10-15 15:00:00,256.06,256.12,255.43,255.99,17100.0,210.9579,211.0074,210.4389,210.9003,17100.0
2013-10-15 15:10:00,256.02,256.59,255.82,256.01,12200.0,210.925,211.3946,210.7602,210.9167,12200.0
2013-10-15 15:20:00,256.13,256.24,255.92,256.08,9100.0,211.0156,211.1062,210.8426,210.9744,9100.0
2013-10-15 15:30:00,256.0,256.11,255.73,255.94,12900.0,210.9085,210.9991,210.6861,210.8591,12900.0
2013-10-15 15:40:00,255.9,255.99,255.26,255.45,12500.0,210.8261,210.9003,210.2988,210.4554,12500.0
2013-10-15 15:50:00,255.56,256.18,255.42,255.44,55100.0,210.546,211.0568,210.4307,210.4471,55100.0
2013-10-16 09:30:00,260.35,260.35,253.25,256.41,49100.0,214.4923,214.4923,208.6429,211.2463,49100.0
2013-10-16 09:40:00,256.39,260.0,255.97,259.19,28900.0,211.2298,214.204,210.8838,213.5366,28900.0
2013-10-16 09:50:00,258.51,263.19,258.47,263.03,46000.0,212.9764,216.8321,212.9434,216.7003,46000.0
2013-10-16 10:00:00,263.19,266.37,263.03,266.05,58900.0,216.8321,219.4519,216.7003,219.1883,58900.0
2013-10-16 10:10:00,266.05,266.1,263.9,264.0,31900.0,219.1883,219.2295,217.417,217.4994,31900.0
2013-10-16 10:20:00,263.56,265.05,263.04,264.26,24100.0,217.1369,218.3645,216.7085,217.7136,24100.0
2013-10-16 10:30:00,264.33,265.99,263.92,264.59,24800.0,217.7713,219.1389,217.4335,217.9855,24800.0
2013-10-16 10:40:00,264.26,266.12,263.08,264.6,31800.0,217.7136,219.246,216.7414,217.9937,31800.0
2013-10-16 10:50:00,264.57,265.67,264.25,264.29,28100.0,217.969,218.8752,217.7054,217.7383,28100.0
2013-10-16 11:00:00,264.15,264.62,263.53,264.0,16600.0,217.623,218.0102,217.1122,217.4994,16600.0
2013-10-16 11:10:00,264.05,264.68,263.77,264.54,19900.0,217.5406,218.0596,217.3099,217.9443,19900.0
2013-10-16 11:20:00,264.55,266.0,263.78,263.78,23900.0,217.9525,219.1471,217.3181,217.3181,23900.0
2013-10-16 11:30:00,264.48,265.04,263.85,264.38,18600.0,217.8948,218.3562,217.3758,217.8125,18600.0
2013-10-16 11:40:00,264.59,264.71,263.0,264.04,26700.0,217.9855,218.0843,216.6755,217.5324,26700.0
2013-10-16 11:50:00,264.15,264.43,262.92,263.7,14300.0,217.623,217.8537,216.6096,217.2522,14300.0
2013-10-16 12:00:00,263.81,263.97,261.36,262.25,33200.0,217.3429,217.4747,215.3244,216.0576,33200.0
2013-10-16 12:10:00,262.44,262.83,260.05,260.59,51700.0,216.2142,216.5355,214.2451,214.69,51700.0
2013-10-16 12:20:00,260.84,262.03,260.24,260.74,54100.0,214.896,215.8764,214.4017,214.8136,54100.0
2013-10-16 12:30:00,260.85,261.01,259.43,260.21,18000.0,214.9042,215.0361,213.7343,214.377,18000.0
2013-10-16 12:40:00,260.0,260.34,259.22,259.67,18700.0,214.204,214.4841,213.5613,213.9321,18700.0
2013-10-16 12:50:00,259.67,260.14,259.18,259.98,9300.0,213.9321,214.3193,213.5284,214.1875,9300.0
2013-10-16 13:00:00,260.37,260.41,258.21,259.2,15800.0,214.5088,214.5417,212.7292,213.5449,15800.0
2013-10-16 13:10:00,258.95,259.63,258.05,258.7,21200.0,213.3389,213.8991,212.5974,213.1329,21200.0
2013-10-16 13:20:00,259.0,259.05,257.87,258.18,19000.0,213.3801,213.4213,212.4491,212.7045,19000.0
2013-10-16 13:30:00,258.25,258.73,257.0,258.6,23900.0,212.7622,213.1576,211.7324,213.0505,23900.0
2013-10-16 13:40:00,258.6,258.7,257.63,258.32,13000.0,213.0505,213.1329,212.2514,212.8199,13000.0
2013-10-16 13:50:00,258.46,258.46,257.1,257.1,14000.0,212.9352,212.9352,211.8148,211.8148,14000.0
2013-10-16 14:00:00,257.54,258.03,257.05,258.02,11900.0,212.1773,212.5809,211.7736,212.5727,11900.0
2013-10-16 14:10:00,258.28,258.39,257.59,258.14,11200.0,212.7869,212.8775,212.2184,212.6716,11200.0
2013-10-16 14:20:00,258.09,258.32,257.18,257.35,12500.0,212.6304,212.8199,211.8807,212.0207,12500.0
2013-10-16 14:30:00,257.39,257.96,257.11,257.53,24000.0,212.0537,212.5233,211.823,212.169,24000.0
2013-10-16 14:40:00,257.53,258.44,256.66,257.7,28700.0,212.169,212.9187,211.4523,212.3091,28700.0
2013-10-16 14:50:00,257.88,257.88,256.35,256.83,19800.0,212.4574,212.4574,211.1969,211.5923,19800.0
2013-10-16 15:00:00,256.88,257.63,256.69,257.32,30800.0,211.6335,212.2514,211.477,211.996,30800.0
2013-10-16 15:10:00,257.4,257.81,257.15,257.41,22200.0,212.0619,212.3997,211.8559,212.0701,22200.0
2013-10-16 15:20:00,257.39,257.79,257.23,257.56,40900.0,212.0537,212.3832,211.9219,212.1937,40900.0
2013-10-16 15:30:00,257.56,257.85,257.03,257.38,29700.0,212.1937,212.4326,211.7571,212.0454,29700.0
2013-10-16 15:40:00,257.38,257.72,257.28,257.53,50200.0,212.0454,212.3255,211.963,212.169,50200.0
2013-10-16 15:50:00,257.47,258.66,256.72,257.89,76700.0,212.1196,213.1,211.5017,212.4656,76700.0
2013-10-17 09:30:00,256.29,258.14,255.66,257.08,5000.0,211.1474,212.6716,210.6284,211.7983,5000.0
2013-10-17 09:40:00,257.12,257.12,256.31,256.71,4500.0,211.8312,211.8312,211.1639,211.4934,4500.0
2013-10-17 09:50:00,256.61,256.78,255.55,256.04,16100.0,211.4111,211.5511,210.5378,210.9415,16100.0
2013-10-17 10:00:00,256.03,256.26,255.13,255.32,20000.0,210.9332,211.1227,210.1917,210.3483,20000.0
2013-10-17 10:10:00,255.31,255.55,254.81,255.33,33600.0,210.34,210.5378,209.9281,210.3565,33600.0
2013-10-17 10:20:00,255.22,256.58,255.0,256.58,11200.0,210.2659,211.3863,210.0846,211.3863,11200.0
2013-10-17 10:30:00,256.5,256.99,256.24,256.47,12100.0,211.3204,211.7241,211.1062,211.2957,12100.0
2013-10-17 10:40:00,256.44,257.38,256.38,257.17,5100.0,211.271,212.0454,211.2216,211.8724,5100.0
2013-10-17 10:50:00,257.17,257.72,256.72,257.4,13500.0,211.8724,212.3255,211.5017,212.0619,13500.0
2013-10-17 11:00:00,257.26,258.67,257.26,258.35,14000.0,211.9466,213.1082,211.9466,212.8446,14000.0
2013-10-17 11:10:00,258.65,259.29,258.65,259.15,11700.0,213.0917,213.619,213.0917,213.5037,11700.0
2013-10-17 11:20:00,259.05,259.5,259.02,259.17,9600.0,213.4213,213.792,213.3966,213.5201,9600.0
2013-10-17 11:30:00,259.2,259.87,258.88,259.47,12500.0,213.5449,214.0968,213.2812,213.7673,12500.0
2013-10-17 11:40:00,259.7,260.47,259.45,260.4,8400.0,213.9568,214.5912,213.7508,214.5335,8400.0
2013-10-17 11:50:00,260.35,260.47,260.18,260.38,4300.0,214.4923,214.5912,214.3522,214.517,4300.0
2013-10-17 12:00:00,260.3,260.83,260.22,260.65,7200.0,214.4511,214.8878,214.3852,214.7395,7200.0
2013-10-17 12:10:00,260.64,260.71,260.42,260.61,4100.0,214.7312,214.7889,214.55,214.7065,4100.0
2013-10-17 12:20:00,260.72,260.88,260.68,260.87,3900.0,214.7971,214.9289,214.7642,214.9207,3900.0
2013-10-17 12:30:00,260.72,260.94,260.63,260.88,7300.0,214.7971,214.9784,214.723,214.9289,7300.0
2013-10-17 12:40:00,260.82,261.0,260.76,260.93,3800.0,214.8795,215.0278,214.8301,214.9701,3800.0
2013-10-17 12:50:00,260.97,261.1,260.9,260.91,2700.0,215.0031,215.1102,214.9454,214.9537,2700.0
2013-10-17 13:00:00,261.02,261.16,260.78,260.85,7300.0,215.0443,215.1596,214.8466,214.9042,7300.0
2013-10-17 13:10:00,260.85,260.92,260.73,260.84,14200.0,214.9042,214.9619,214.8054,214.896,14200.0
2013-10-17 13:20:00,260.78,260.81,260.56,260.63,4200.0,214.8466,214.8713,214.6653,214.723,4200.0
2013-10-17 13:30:00,260.63,260.89,260.61,260.8,3400.0,214.723,214.9372,214.7065,214.863,3400.0
2013-10-17 13:40:00,260.71,260.75,260.26,260.42,3200.0,214.7889,214.8218,214.4182,214.55,3200.0
2013-10-17 13:50:00,260.08,260.35,260.04,260.17,6400.0,214.2699,214.4923,214.2369,214.344,6400.0
2013-10-17 14:00:00,260.17,260.47,259.98,260.47,6100.0,214.344,214.5912,214.1875,214.5912,6100.0
2013-10-17 14:10:00,260.47,260.47,260.23,260.35,4300.0,214.5912,214.5912,214.3934,214.4923,4300.0
2013-10-17 14:20:00,260.35,260.78,260.27,260.39,5300.0,214.4923,214.8466,214.4264,214.5253,5300.0
2013-10-17 14:30:00,260.51,260.71,260.43,260.69,5800.0,214.6241,214.7889,214.5582,214.7724,5800.0
2013-10-17 14:40:00,260.67,260.75,260.46,260.7,8400.0,214.7559,214.8218,214.5829,214.7807,8400.0
2013-10-17 14:50:00,260.65,260.65,260.35,260.55,6200.0,214.7395,214.7395,214.4923,214.6571,6200.0
2013-10-17 15:00:00,260.57,260.69,260.28,260.65,5800.0,214.6736,214.7724,214.4346,214.7395,5800.0
2013-10-17 15:10:00,260.71,261.1,260.56,261.09,13800.0,214.7889,215.1102,214.6653,215.102,13800.0
2013-10-17 15:20:00,261.11,261.41,260.73,261.33,17000.0,215.1184,215.3656,214.8054,215.2997,17000.0
2013-10-17 15:30:00,261.33,261.77,261.0,261.6,23100.0,215.2997,215.6622,215.0278,215.5221,23100.0
2013-10-17 15:40:00,261.66,262.38,261.59,262.28,27500.0,215.5716,216.1647,215.5139,216.0824,27500.0
2013-10-17 15:50:00,262.31,262.44,261.81,261.91,42400.0,216.1071,216.2142,215.6951,215.7775,42400.0
2013-10-18 09:30:00,262.98,263.87,262.14,262.67,31700.0,216.6591,217.3923,215.967,216.4037,31700.0
2013-10-18 09:40:00,262.67,263.66,262.5,262.72,9800.0,216.4037,217.2193,216.2636,216.4449,9800.0
2013-10-18 09:50:00,262.83,262.97,262.16,262.53,8400.0,216.5355,216.6508,215.9835,216.2883,8400.0
2013-10-18 10:00:00,262.27,263.58,262.27,262.5,16900.0,216.0741,217.1534,216.0741,216.2636,16900.0
2013-10-18 10:10:00,262.63,262.63,261.55,261.55,4600.0,216.3707,216.3707,215.4809,215.4809,4600.0
2013-10-18 10:20:00,261.56,261.83,261.49,261.49,4300.0,215.4892,215.7116,215.4315,215.4315,4300.0
2013-10-18 10:30:00,261.44,261.58,261.06,261.46,7600.0,215.3903,215.5057,215.0772,215.4068,7600.0
2013-10-18 10:40:00,261.48,262.11,261.48,261.85,5300.0,215.4233,215.9423,215.4233,215.7281,5300.0
2013-10-18 10:50:00,261.85,261.9,261.27,261.27,4000.0,215.7281,215.7693,215.2503,215.2503,4000.0
2013-10-18 11:00:00,261.34,261.34,260.84,261.11,14100.0,215.3079,215.3079,214.896,215.1184,14100.0
2013-10-18 11:10:00,260.91,261.46,260.81,261.43,11200.0,214.9537,215.4068,214.8713,215.3821,11200.0
2013-10-18 11:20:00,261.7,261.94,261.61,261.75,17100.0,215.6045,215.8022,215.5304,215.6457,17100.0
2013-10-18 11:30:00,261.81,262.32,261.78,261.83,7700.0,215.6951,216.1153,215.6704,215.7116,7700.0
2013-10-18 11:40:00,261.98,262.49,261.74,262.28,6400.0,215.8352,216.2554,215.6375,216.0824,6400.0
2013-10-18 11:50:00,262.31,262.31,261.59,261.59,2600.0,216.1071,216.1071,215.5139,215.5139,2600.0
2013-10-18 12:00:00,261.63,262.27,261.63,262.19,5400.0,215.5468,216.0741,215.5468,216.0082,5400.0
2013-10-18 12:10:00,262.32,262.66,262.26,262.48,2800.0,216.1153,216.3954,216.0659,216.2471,2800.0
2013-10-18 12:20:00,262.35,262.56,262.19,262.47,2700.0,216.14,216.313,216.0082,216.2389,2700.0
2013-10-18 12:30:00,262.52,262.63,262.45,262.61,1800.0,216.2801,216.3707,216.2224,216.3542,1800.0
2013-10-18 12:40:00,262.66,262.8,262.53,262.7,2000.0,216.3954,216.5108,216.2883,216.4284,2000.0
2013-10-18 12:50:00,262.79,262.79,262.46,262.46,2200.0,216.5025,216.5025,216.2306,216.2306,2200.0
2013-10-18 13:00:00,262.37,262.8,262.37,262.63,3400.0,216.1565,216.5108,216.1565,216.3707,3400.0
2013-10-18 13:10:00,262.79,262.94,262.76,262.76,1300.0,216.5025,216.6261,216.4778,216.4778,1300.0
2013-10-18 13:20:00,262.81,263.54,262.81,263.54,1800.0,216.519,217.1204,216.519,217.1204,1800.0
2013-10-18 13:30:00,263.38,263.5,263.0,263.26,3400.0,216.9886,217.0875,216.6755,216.8897,3400.0
2013-10-18 13:40:00,263.33,263.68,263.09,263.21,6100.0,216.9474,217.2358,216.7497,216.8485,6100.0
2013-10-18 13:50:00,263.19,263.69,263.19,263.31,3200.0,216.8321,217.244,216.8321,216.9309,3200.0
2013-10-18 14:00:00,263.44,263.76,263.44,263.76,2400.0,217.038,217.3017,217.038,217.3017,2400.0
2013-10-18 14:10:00,263.68,263.87,263.56,263.82,2600.0,217.2358,217.3923,217.1369,217.3511,2600.0
2013-10-18 14:20:00,263.88,264.1,263.7,263.72,32200.0,217.4005,217.5818,217.2522,217.2687,32200.0
2013-10-18 14:30:00,263.76,264.15,263.57,264.07,28100.0,217.3017,217.623,217.1451,217.5571,28100.0
2013-10-18 14:40:00,264.09,264.38,264.03,264.2,2900.0,217.5735,217.8125,217.5241,217.6642,2900.0
2013-10-18 14:50:00,264.01,264.26,263.98,264.1,2900.0,217.5076,217.7136,217.4829,217.5818,2900.0
2013-10-18 15:00:00,264.08,264.09,263.81,264.07,4100.0,217.5653,217.5735,217.3429,217.5571,4100.0
2013-10-18 15:10:00,264.14,264.28,263.92,264.11,22400.0,217.6147,217.7301,217.4335,217.59,22400.0
2013-10-18 15:20:00,264.08,264.18,263.79,264.18,22200.0,217.5653,217.6477,217.3264,217.6477,22200.0
2013-10-18 15:30:00,264.06,264.24,263.71,263.75,11400.0,217.5488,217.6971,217.2605,217.2934,11400.0
2013-10-18 15:40:00,263.82,263.82,263.47,263.71,10000.0,217.3511,217.3511,217.0627,217.2605,10000.0
2013-10-18 15:50:00,263.65,264.33,263.49,264.2,32200.0,217.211,217.7713,217.0792,217.6642,32200.0
2013-10-21 09:30:00,263.12,264.26,262.04,262.04,20600.0,216.7744,217.7136,215.8846,215.8846,20600.0
2013-10-21 09:40:00,262.32,262.47,262.09,262.22,4000.0,216.1153,216.2389,215.9258,216.0329,4000.0
2013-10-21 09:50:00,262.36,262.56,261.86,262.13,9100.0,216.1483,216.313,215.7363,215.9588,9100.0
2013-10-21 10:00:00,262.25,262.38,261.44,262.19,5200.0,216.0576,216.1647,215.3903,216.0082,5200.0
2013-10-21 10:10:00,262.18,262.28,261.9,261.91,4000.0,216.0,216.0824,215.7693,215.7775,4000.0
2013-10-21 10:20:00,261.91,262.21,261.47,261.63,5600.0,215.7775,216.0247,215.415,215.5468,5600.0
2013-10-21 10:30:00,261.67,262.28,261.67,261.96,7600.0,215.5798,216.0824,215.5798,215.8187,7600.0
2013-10-21 10:40:00,261.88,262.0,261.44,261.44,4900.0,215.7528,215.8517,215.3903,215.3903,4900.0
2013-10-21 10:50:00,261.29,261.77,261.29,261.56,6800.0,215.2667,215.6622,215.2667,215.4892,6800.0
2013-10-21 11:00:00,261.73,261.77,261.17,261.22,6300.0,215.6292,215.6622,215.1679,215.2091,6300.0
2013-10-21 11:10:00,261.17,261.42,261.17,261.27,2000.0,215.1679,215.3738,215.1679,215.2503,2000.0
2013-10-21 11:20:00,261.23,261.24,260.91,260.97,6000.0,215.2173,215.2255,214.9537,215.0031,6000.0
2013-10-21 11:30:00,261.17,261.24,261.0,261.08,5600.0,215.1679,215.2255,215.0278,215.0937,5600.0
2013-10-21 11:40:00,261.25,261.72,261.09,261.6,7800.0,215.2338,215.621,215.102,215.5221,7800.0
2013-10-21 11:50:00,261.54,262.06,261.54,262.02,1500.0,215.4727,215.9011,215.4727,215.8682,1500.0
2013-10-21 12:00:00,262.13,262.48,262.13,262.23,4500.0,215.9588,216.2471,215.9588,216.0412,4500.0
2013-10-21 12:10:00,262.15,262.75,262.15,262.66,14700.0,215.9753,216.4696,215.9753,216.3954,14700.0
2013-10-21 12:20:00,262.6,262.63,262.39,262.56,13600.0,216.346,216.3707,216.173,216.313,13600.0
2013-10-21 12:30:00,262.62,262.78,262.4,262.75,4200.0,216.3625,216.4943,216.1812,216.4696,4200.0
2013-10-21 12:40:00,262.7,262.88,262.5,262.6,4000.0,216.4284,216.5767,216.2636,216.346,4000.0
2013-10-21 12:50:00,262.78,263.01,262.78,262.93,1900.0,216.4943,216.6838,216.4943,216.6179,1900.0
2013-10-21 13:00:00,263.14,263.21,262.98,263.04,1900.0,216.7909,216.8485,216.6591,216.7085,1900.0
2013-10-21 13:10:00,262.87,263.18,262.87,262.97,4300.0,216.5684,216.8238,216.5684,216.6508,4300.0
2013-10-21 13:20:00,263.04,263.31,262.96,263.13,12900.0,216.7085,216.9309,216.6426,216.7826,12900.0
2013-10-21 13:30:00,263.09,263.14,262.8,263.03,15300.0,216.7497,216.7909,216.5108,216.7003,15300.0
2013-10-21 13:40:00,263.05,263.13,263.05,263.13,500.0,216.7167,216.7826,216.7167,216.7826,500.0
2013-10-21 13:50:00,263.15,263.22,263.04,263.07,1400.0,216.7991,216.8568,216.7085,216.7332,1400.0
2013-10-21 14:00:00,263.07,263.13,262.94,263.06,13300.0,216.7332,216.7826,216.6261,216.725,13300.0
2013-10-21 14:10:00,263.02,263.1,262.89,262.98,3900.0,216.692,216.7579,216.5849,216.6591,3900.0
2013-10-21 14:20:00,262.98,262.98,262.35,262.8,7200.0,216.6591,216.6591,216.14,216.5108,7200.0
2013-10-21 14:30:00,262.89,263.04,262.74,262.87,3700.0,216.5849,216.7085,216.4613,216.5684,3700.0
2013-10-21 14:40:00,262.86,263.25,262.81,263.06,5700.0,216.5602,216.8815,216.519,216.725,5700.0
2013-10-21 14:50:00,263.17,263.2,263.05,263.1,2300.0,216.8156,216.8403,216.7167,216.7579,2300.0
2013-10-21 15:00:00,263.06,263.17,262.86,263.09,3100.0,216.725,216.8156,216.5602,216.7497,3100.0
2013-10-21 15:10:00,263.12,263.31,262.88,263.26,6600.0,216.7744,216.9309,216.5767,216.8897,6600.0
2013-10-21 15:20:00,263.25,263.41,263.16,263.28,5700.0,216.8815,217.0133,216.8074,216.9062,5700.0
2013-10-21 15:30:00,263.3,263.38,263.14,263.2,54600.0,216.9227,216.9886,216.7909,216.8403,54600.0
2013-10-21 15:40:00,263.16,263.34,263.09,263.2,12100.0,216.8074,216.9556,216.7497,216.8403,12100.0
2013-10-21 15:50:00,263.23,263.73,263.19,263.46,36100.0,216.865,217.277,216.8321,217.0545,36100.0
2013-10-22 09:30:00,265.38,265.38,262.95,264.66,7600.0,218.6363,218.6363,216.6343,218.0431,7600.0
2013-10-22 09:40:00,264.69,264.87,264.05,264.14,2900.0,218.0679,218.2162,217.5406,217.6147,2900.0
2013-10-22 09:50:00,264.25,265.73,264.11,265.44,11700.0,217.7054,218.9247,217.59,218.6858,11700.0
2013-10-22 10:00:00,265.44,265.74,265.44,265.65,6200.0,218.6858,218.9329,218.6858,218.8588,6200.0
2013-10-22 10:10:00,265.53,265.98,265.37,265.82,6400.0,218.7599,219.1306,218.6281,218.9988,6400.0
2013-10-22 10:20:00,265.94,265.94,265.05,265.05,3500.0,219.0977,219.0977,218.3645,218.3645,3500.0
2013-10-22 10:30:00,265.05,265.37,264.88,265.37,2500.0,218.3645,218.6281,218.2244,218.6281,2500.0
2013-10-22 10:40:00,265.54,265.54,264.64,264.65,2200.0,218.7681,218.7681,218.0267,218.0349,2200.0
2013-10-22 10:50:00,264.64,264.74,263.98,264.56,8500.0,218.0267,218.1091,217.4829,217.9608,8500.0
2013-10-22 11:00:00,264.51,264.92,264.51,264.8,2500.0,217.9196,218.2573,217.9196,218.1585,2500.0
2013-10-22 11:10:00,264.79,265.05,264.53,264.53,2400.0,218.1502,218.3645,217.936,217.936,2400.0
2013-10-22 11:20:00,264.52,264.72,264.39,264.72,2700.0,217.9278,218.0926,217.8207,218.0926,2700.0
2013-10-22 11:30:00,264.54,264.98,264.33,264.98,4900.0,217.9443,218.3068,217.7713,218.3068,4900.0
2013-10-22 11:40:00,264.85,264.97,264.57,264.94,3000.0,218.1997,218.2985,217.969,218.2738,3000.0
2013-10-22 11:50:00,264.74,265.06,264.57,264.91,3400.0,218.1091,218.3727,217.969,218.2491,3400.0
2013-10-22 12:00:00,264.95,264.95,264.55,264.79,2700.0,218.2821,218.2821,217.9525,218.1502,2700.0
2013-10-22 12:10:00,264.97,264.97,264.54,264.54,1400.0,218.2985,218.2985,217.9443,217.9443,1400.0
2013-10-22 12:20:00,264.62,264.87,264.48,264.5,2200.0,218.0102,218.2162,217.8948,217.9113,2200.0
2013-10-22 12:30:00,264.52,264.75,264.45,264.7,4400.0,217.9278,218.1173,217.8701,218.0761,4400.0
2013-10-22 12:40:00,264.57,264.75,264.41,264.41,3400.0,217.969,218.1173,217.8372,217.8372,3400.0
2013-10-22 12:50:00,264.29,264.74,264.29,264.58,6100.0,217.7383,218.1091,217.7383,217.9772,6100.0
2013-10-22 13:00:00,264.63,264.78,264.42,264.78,2000.0,218.0184,218.142,217.8454,218.142,2000.0
2013-10-22 13:10:00,264.78,265.08,264.41,265.0,15700.0,218.142,218.3892,217.8372,218.3233,15700.0
2013-10-22 13:20:00,265.08,265.47,264.94,265.43,55700.0,218.3892,218.7105,218.2738,218.6775,55700.0
2013-10-22 13:30:00,265.4,265.47,265.05,265.15,12700.0,218.6528,218.7105,218.3645,218.4468,12700.0
2013-10-22 13:40:00,265.08,265.55,265.07,265.55,2400.0,218.3892,218.7764,218.3809,218.7764,2400.0
2013-10-22 13:50:00,265.68,266.04,265.59,265.6,5800.0,218.8835,219.1801,218.8093,218.8176,5800.0
2013-10-22 14:00:00,265.69,265.84,265.46,265.49,3700.0,218.8917,219.0153,218.7022,218.7269,3700.0
2013-10-22 14:10:00,265.5,265.74,265.38,265.46,4400.0,218.7352,218.9329,218.6363,218.7022,4400.0
2013-10-22 14:20:00,265.47,265.52,265.25,265.52,4800.0,218.7105,218.7517,218.5292,218.7517,4800.0
2013-10-22 14:30:00,265.53,265.9,265.41,265.9,3500.0,218.7599,219.0647,218.661,219.0647,3500.0
2013-10-22 14:40:00,265.79,266.25,265.49,266.23,5000.0,218.9741,219.3531,218.7269,219.3366,5000.0
2013-10-22 14:50:00,266.25,266.25,265.81,265.81,4500.0,219.3531,219.3531,218.9906,218.9906,4500.0
2013-10-22 15:00:00,265.86,266.18,265.86,266.1,4800.0,219.0318,219.2954,219.0318,219.2295,4800.0
2013-10-22 15:10:00,265.98,266.32,265.82,265.84,5600.0,219.1306,219.4108,218.9988,219.0153,5600.0
2013-10-22 15:20:00,265.87,266.02,265.75,265.91,10700.0,219.04,219.1636,218.9412,219.073,10700.0
2013-10-22 15:30:00,265.93,265.93,265.47,265.47,11100.0,219.0894,219.0894,218.7105,218.7105,11100.0
2013-10-22 15:40:00,265.47,265.53,265.01,265.11,15800.0,218.7105,218.7599,218.3315,218.4139,15800.0
2013-10-22 15:50:00,265.29,265.55,265.04,265.46,16800.0,218.5622,218.7764,218.3562,218.7022,16800.0
2013-10-23 09:30:00,265.15,265.46,263.25,263.63,10100.0,218.4468,218.7022,216.8815,217.1946,10100.0
2013-10-23 09:40:00,263.91,263.95,263.3,263.82,2700.0,217.4252,217.4582,216.9227,217.3511,2700.0
2013-10-23 09:50:00,263.88,264.7,263.4,263.4,3800.0,217.4005,218.0761,217.0051,217.0051,3800.0
2013-10-23 10:00:00,263.45,264.11,263.42,264.11,2300.0,217.0463,217.59,217.0216,217.59,2300.0
2013-10-23 10:10:00,263.98,264.21,263.85,263.85,2200.0,217.4829,217.6724,217.3758,217.3758,2200.0
2013-10-23 10:20:00,263.83,263.83,263.55,263.79,1000.0,217.3593,217.3593,217.1287,217.3264,1000.0
2013-10-23 10:30:00,263.76,264.18,263.22,263.58,2100.0,217.3017,217.6477,216.8568,217.1534,2100.0
2013-10-23 10:40:00,263.58,263.76,263.56,263.56,800.0,217.1534,217.3017,217.1369,217.1369,800.0
2013-10-23 10:50:00,263.52,263.52,262.64,262.94,7100.0,217.1039,217.1039,216.3789,216.6261,7100.0
2013-10-23 11:00:00,263.03,263.22,262.91,262.99,1900.0,216.7003,216.8568,216.6014,216.6673,1900.0
2013-10-23 11:10:00,262.81,263.14,262.6,262.97,1800.0,216.519,216.7909,216.346,216.6508,1800.0
2013-10-23 11:20:00,263.24,263.6,263.15,263.19,1800.0,216.8733,217.1699,216.7991,216.8321,1800.0
2013-10-23 11:30:00,263.25,263.65,263.19,263.48,2500.0,216.8815,217.211,216.8321,217.071,2500.0
2013-10-23 11:40:00,263.64,263.9,263.58,263.73,2300.0,217.2028,217.417,217.1534,217.277,2300.0
2013-10-23 11:50:00,263.88,263.88,263.67,263.79,800.0,217.4005,217.4005,217.2275,217.3264,800.0
2013-10-23 12:00:00,263.9,264.04,263.5,263.5,1900.0,217.417,217.5324,217.0875,217.0875,1900.0
2013-10-23 12:10:00,263.55,263.89,263.55,263.86,1000.0,217.1287,217.4088,217.1287,217.3841,1000.0
2013-10-23 12:20:00,263.78,263.78,262.97,263.12,1400.0,217.3181,217.3181,216.6508,216.7744,1400.0
2013-10-23 12:30:00,262.98,263.27,262.98,263.19,1600.0,216.6591,216.898,216.6591,216.8321,1600.0
2013-10-23 12:40:00,263.31,263.66,263.31,263.35,1300.0,216.9309,217.2193,216.9309,216.9639,1300.0
2013-10-23 12:50:00,263.5,263.89,263.36,263.89,23300.0,217.0875,217.4088,216.9721,217.4088,23300.0
2013-10-23 13:00:00,263.77,263.95,263.7,263.86,1300.0,217.3099,217.4582,217.2522,217.3841,1300.0
2013-10-23 13:10:00,263.83,264.11,263.8,264.1,2400.0,217.3593,217.59,217.3346,217.5818,2400.0
2013-10-23 13:20:00,263.99,264.05,263.92,264.05,400.0,217.4912,217.5406,217.4335,217.5406,400.0
2013-10-23 13:30:00,263.93,263.93,263.79,263.88,600.0,217.4417,217.4417,217.3264,217.4005,600.0
2013-10-23 13:40:00,263.82,263.9,263.53,263.9,1700.0,217.3511,217.417,217.1122,217.417,1700.0
2013-10-23 13:50:00,264.13,264.32,263.98,264.21,700.0,217.6065,217.763,217.4829,217.6724,700.0
2013-10-23 14:00:00,263.94,263.94,263.75,263.88,1300.0,217.45,217.45,217.2934,217.4005,1300.0
2013-10-23 14:10:00,263.75,264.05,263.75,263.84,2300.0,217.2934,217.5406,217.2934,217.3676,2300.0
2013-10-23 14:20:00,263.92,263.92,263.71,263.78,1000.0,217.4335,217.4335,217.2605,217.3181,1000.0
2013-10-23 14:30:00,263.89,264.02,263.7,263.76,1700.0,217.4088,217.5159,217.2522,217.3017,1700.0
2013-10-23 14:40:00,263.94,264.33,263.8,264.33,1400.0,217.45,217.7713,217.3346,217.7713,1400.0
2013-10-23 14:50:00,264.19,264.33,264.15,264.15,1500.0,217.6559,217.7713,217.623,217.623,1500.0
2013-10-23 15:00:00,264.24,264.56,264.23,264.35,3400.0,217.6971,217.9608,217.6889,217.7877,3400.0
2013-10-23 15:10:00,264.38,264.38,264.0,264.02,3200.0,217.8125,217.8125,217.4994,217.5159,3200.0
2013-10-23 15:20:00,263.94,264.13,263.86,264.11,2500.0,217.45,217.6065,217.3841,217.59,2500.0
2013-10-23 15:30:00,264.07,264.1,263.84,263.84,5300.0,217.5571,217.5818,217.3676,217.3676,5300.0
2013-10-23 15:40:00,263.71,264.05,263.7,263.87,12000.0,217.2605,217.5406,217.2522,217.3923,12000.0
2013-10-23 15:50:00,263.97,264.08,263.58,263.97,27200.0,217.4747,217.5653,217.1534,217.4747,27200.0
2013-10-24 09:30:00,264.31,265.06,263.55,264.39,4900.0,217.7548,218.3727,217.1287,217.8207,4900.0
2013-10-24 09:40:00,263.89,264.26,263.56,263.74,1500.0,217.4088,217.7136,217.1369,217.2852,1500.0
2013-10-24 09:50:00,263.74,264.34,263.74,264.07,1300.0,217.2852,217.7795,217.2852,217.5571,1300.0
2013-10-24 10:00:00,264.19,264.19,263.55,263.56,2900.0,217.6559,217.6559,217.1287,217.1369,2900.0
2013-10-24 10:10:00,263.56,264.53,263.56,264.49,2100.0,217.1369,217.936,217.1369,217.9031,2100.0
2013-10-24 10:20:00,264.54,264.76,264.14,264.14,2800.0,217.9443,218.1255,217.6147,217.6147,2800.0
2013-10-24 10:30:00,264.14,264.55,264.04,264.39,2800.0,217.6147,217.9525,217.5324,217.8207,2800.0
2013-10-24 10:40:00,264.39,264.54,264.05,264.05,2300.0,217.8207,217.9443,217.5406,217.5406,2300.0
2013-10-24 10:50:00,264.3,264.32,263.84,264.21,3300.0,217.7466,217.763,217.3676,217.6724,3300.0
2013-10-24 11:00:00,264.36,264.47,264.14,264.31,2400.0,217.796,217.8866,217.6147,217.7548,2400.0
2013-10-24 11:10:00,264.36,264.85,264.33,264.47,1700.0,217.796,218.1997,217.7713,217.8866,1700.0
2013-10-24 11:20:00,264.48,264.99,264.46,264.81,3200.0,217.8948,218.315,217.8784,218.1667,3200.0
2013-10-24 11:30:00,264.74,264.74,264.25,264.47,2200.0,218.1091,218.1091,217.7054,217.8866,2200.0
2013-10-24 11:40:00,264.31,264.6,264.31,264.45,900.0,217.7548,217.9937,217.7548,217.8701,900.0
2013-10-24 11:50:00,264.49,264.6,264.13,264.13,2000.0,217.9031,217.9937,217.6065,217.6065,2000.0
2013-10-24 12:00:00,264.13,264.27,264.13,264.27,1300.0,217.6065,217.7218,217.6065,217.7218,1300.0
2013-10-24 12:10:00,264.3,264.46,264.01,264.01,2700.0,217.7466,217.8784,217.5076,217.5076,2700.0
2013-10-24 12:20:00,263.93,264.03,263.8,263.84,3200.0,217.4417,217.5241,217.3346,217.3676,3200.0
2013-10-24 12:30:00,263.78,263.95,263.48,263.66,25200.0,217.3181,217.4582,217.071,217.2193,25200.0
2013-10-24 12:40:00,263.59,263.59,263.3,263.31,1200.0,217.1616,217.1616,216.9227,216.9309,1200.0
2013-10-24 12:50:00,263.34,263.67,263.34,263.67,1600.0,216.9556,217.2275,216.9556,217.2275,1600.0
2013-10-24 13:00:00,263.89,263.89,263.64,263.8,1800.0,217.4088,217.4088,217.2028,217.3346,1800.0
2013-10-24 13:10:00,263.77,263.77,263.51,263.59,3500.0,217.3099,217.3099,217.0957,217.1616,3500.0
2013-10-24 13:20:00,263.4,263.95,263.4,263.8,2100.0,217.0051,217.4582,217.0051,217.3346,2100.0
2013-10-24 13:30:00,263.8,263.87,263.78,263.78,2200.0,217.3346,217.3923,217.3181,217.3181,2200.0
2013-10-24 13:40:00,263.95,264.04,263.8,263.95,3600.0,217.4582,217.5324,217.3346,217.4582,3600.0
2013-10-24 13:50:00,264.04,264.18,264.02,264.07,1700.0,217.5324,217.6477,217.5159,217.5571,1700.0
2013-10-24 14:00:00,263.88,263.98,263.59,263.75,2000.0,217.4005,217.4829,217.1616,217.2934,2000.0
2013-10-24 14:10:00,263.78,263.98,263.75,263.82,3900.0,217.3181,217.4829,217.2934,217.3511,3900.0
2013-10-24 14:20:00,263.73,264.36,263.73,264.21,3700.0,217.277,217.796,217.277,217.6724,3700.0
2013-10-24 14:30:00,264.23,264.36,264.19,264.33,2600.0,217.6889,217.796,217.6559,217.7713,2600.0
2013-10-24 14:40:00,264.43,264.43,264.07,264.07,4700.0,217.8537,217.8537,217.5571,217.5571,4700.0
2013-10-24 14:50:00,264.21,264.22,263.87,263.93,5600.0,217.6724,217.6806,217.3923,217.4417,5600.0
2013-10-24 15:00:00,263.84,264.06,263.82,263.94,4800.0,217.3676,217.5488,217.3511,217.45,4800.0
2013-10-24 15:10:00,263.94,264.06,263.92,263.93,5400.0,217.45,217.5488,217.4335,217.4417,5400.0
2013-10-24 15:20:00,264.04,264.09,263.84,263.89,4900.0,217.5324,217.5735,217.3676,217.4088,4900.0
2013-10-24 15:30:00,263.88,263.88,263.52,263.52,7100.0,217.4005,217.4005,217.1039,217.1039,7100.0
2013-10-24 15:40:00,263.52,263.52,263.22,263.22,9800.0,217.1039,217.1039,216.8568,216.8568,9800.0
2013-10-24 15:50:00,263.19,263.58,263.1,263.13,24200.0,216.8321,217.1534,216.7579,216.7826,24200.0
2013-10-25 09:30:00,263.68,263.69,262.13,263.64,3200.0,217.2358,217.244,215.9588,217.2028,3200.0
2013-10-25 09:40:00,263.91,263.91,263.91,263.91,100.0,217.4252,217.4252,217.4252,217.4252,100.0
2013-10-25 09:50:00,262.65,263.83,262.61,263.69,2400.0,216.3872,217.3593,216.3542,217.244,2400.0
2013-10-25 10:00:00,264.15,264.36,263.61,263.99,3300.0,217.623,217.796,217.1781,217.4912,3300.0
2013-10-25 10:10:00,264.29,264.29,263.54,263.54,2100.0,217.7383,217.7383,217.1204,217.1204,2100.0
2013-10-25 10:20:00,263.54,263.54,262.93,262.93,1800.0,217.1204,217.1204,216.6179,216.6179,1800.0
2013-10-25 10:30:00,263.03,263.08,262.64,262.79,2400.0,216.7003,216.7414,216.3789,216.5025,2400.0
2013-10-25 10:40:00,262.95,262.95,262.44,262.73,4500.0,216.6343,216.6343,216.2142,216.4531,4500.0
2013-10-25 10:50:00,262.69,263.08,262.69,262.85,2500.0,216.4201,216.7414,216.4201,216.552,2500.0
2013-10-25 11:00:00,262.95,263.1,262.51,262.51,6600.0,216.6343,216.7579,216.2718,216.2718,6600.0
2013-10-25 11:10:00,262.46,262.87,262.41,262.63,4700.0,216.2306,216.5684,216.1895,216.3707,4700.0
2013-10-25 11:20:00,262.91,263.6,262.81,263.57,4900.0,216.6014,217.1699,216.519,217.1451,4900.0
2013-10-25 11:30:00,263.6,263.65,263.31,263.4,3200.0,217.1699,217.211,216.9309,217.0051,3200.0
2013-10-25 11:40:00,263.56,263.67,263.4,263.67,1300.0,217.1369,217.2275,217.0051,217.2275,1300.0
2013-10-25 11:50:00,263.43,263.6,263.31,263.48,1300.0,217.0298,217.1699,216.9309,217.071,1300.0
2013-10-25 12:00:00,263.71,263.71,263.16,263.16,900.0,217.2605,217.2605,216.8074,216.8074,900.0
2013-10-25 12:10:00,263.13,263.45,262.97,263.45,28200.0,216.7826,217.0463,216.6508,217.0463,28200.0
2013-10-25 12:20:00,263.43,264.18,263.43,264.1,6000.0,217.0298,217.6477,217.0298,217.5818,6000.0
2013-10-25 12:30:00,264.25,264.56,264.13,264.56,8700.0,217.7054,217.9608,217.6065,217.9608,8700.0
2013-10-25 12:40:00,264.5,265.34,264.5,265.31,11200.0,217.9113,218.6034,217.9113,218.5787,11200.0
2013-10-25 12:50:00,265.31,265.56,265.11,265.48,6600.0,218.5787,218.7846,218.4139,218.7187,6600.0
2013-10-25 13:00:00,265.48,265.89,265.31,265.6,6000.0,218.7187,219.0565,218.5787,218.8176,6000.0
2013-10-25 13:10:00,265.52,265.8,265.46,265.66,8200.0,218.7517,218.9823,218.7022,218.867,8200.0
2013-10-25 13:20:00,265.66,265.81,265.42,265.81,2000.0,218.867,218.9906,218.6693,218.9906,2000.0
2013-10-25 13:30:00,265.67,265.68,265.5,265.66,1900.0,218.8752,218.8835,218.7352,218.867,1900.0
2013-10-25 13:40:00,265.63,265.81,265.56,265.61,1000.0,218.8423,218.9906,218.7846,218.8258,1000.0
2013-10-25 13:50:00,265.79,265.95,265.77,265.89,2900.0,218.9741,219.1059,218.9576,219.0565,2900.0
2013-10-25 14:00:00,265.81,266.44,265.81,266.44,2600.0,218.9906,219.5096,218.9906,219.5096,2600.0
2013-10-25 14:10:00,266.49,266.67,266.28,266.62,5300.0,219.5508,219.6991,219.3778,219.6579,5300.0
2013-10-25 14:20:00,266.55,266.7,266.22,266.56,31400.0,219.6002,219.7238,219.3284,219.6085,31400.0
2013-10-25 14:30:00,266.56,266.83,266.4,266.7,8300.0,219.6085,219.8309,219.4767,219.7238,8300.0
2013-10-25 14:40:00,266.7,267.05,266.7,267.04,4100.0,219.7238,220.0122,219.7238,220.0039,4100.0
2013-10-25 14:50:00,267.04,267.04,266.83,266.85,5600.0,220.0039,220.0039,219.8309,219.8474,5600.0
2013-10-25 15:00:00,266.83,266.89,266.29,266.5,10300.0,219.8309,219.8804,219.386,219.559,10300.0
2013-10-25 15:10:00,266.36,266.85,266.21,266.55,17800.0,219.4437,219.8474,219.3201,219.6002,17800.0
2013-10-25 15:20:00,266.56,266.56,266.36,266.36,6200.0,219.6085,219.6085,219.4437,219.4437,6200.0
2013-10-25 15:30:00,266.45,266.65,266.41,266.46,13300.0,219.5179,219.6826,219.4849,219.5261,13300.0
2013-10-25 15:40:00,266.48,267.05,266.44,266.94,22300.0,219.5426,220.0122,219.5096,219.9215,22300.0
2013-10-25 15:50:00,266.97,267.46,266.88,267.44,19700.0,219.9463,220.35,219.8721,220.3335,19700.0
2013-10-28 09:30:00,267.31,267.31,264.94,266.66,2700.0,220.2264,220.2264,218.2738,219.6909,2700.0
2013-10-28 09:40:00,266.52,267.32,265.49,266.43,4900.0,219.5755,220.2346,218.7269,219.5014,4900.0
2013-10-28 09:50:00,265.91,267.21,265.91,266.97,2800.0,219.073,220.144,219.073,219.9463,2800.0
2013-10-28 10:00:00,266.73,267.39,266.4,267.39,4100.0,219.7485,220.2923,219.4767,220.2923,4100.0
2013-10-28 10:10:00,267.51,268.19,267.51,267.92,13900.0,220.3911,220.9514,220.3911,220.7289,13900.0
2013-10-28 10:20:00,267.94,268.11,267.9,267.9,4400.0,220.7454,220.8855,220.7125,220.7125,4400.0
2013-10-28 10:30:00,267.88,268.04,267.43,268.01,15200.0,220.696,220.8278,220.3252,220.8031,15200.0
2013-10-28 10:40:00,267.95,268.11,267.45,268.09,12600.0,220.7536,220.8855,220.3417,220.869,12600.0
2013-10-28 10:50:00,268.04,268.04,266.95,266.95,5900.0,220.8278,220.8278,219.9298,219.9298,5900.0
2013-10-28 11:00:00,266.7,267.01,266.69,266.88,7300.0,219.7238,219.9792,219.7156,219.8721,7300.0
2013-10-28 11:10:00,266.95,267.03,266.59,266.59,5300.0,219.9298,219.9957,219.6332,219.6332,5300.0
2013-10-28 11:20:00,266.63,267.28,266.41,267.28,8400.0,219.6662,220.2017,219.4849,220.2017,8400.0
2013-10-28 11:30:00,267.26,267.26,267.03,267.06,2700.0,220.1852,220.1852,219.9957,220.0204,2700.0
2013-10-28 11:40:00,267.07,267.27,267.06,267.27,2700.0,220.0287,220.1934,220.0204,220.1934,2700.0
2013-10-28 11:50:00,267.3,267.77,267.3,267.71,4300.0,220.2181,220.6054,220.2181,220.5559,4300.0
2013-10-28 12:00:00,267.87,268.1,267.81,267.95,3200.0,220.6877,220.8772,220.6383,220.7536,3200.0
2013-10-28 12:10:00,267.96,268.94,267.68,268.83,38900.0,220.7619,221.5693,220.5312,221.4786,38900.0
2013-10-28 12:20:00,268.82,269.0,268.54,268.89,13700.0,221.4704,221.6187,221.2397,221.5281,13700.0
2013-10-28 12:30:00,268.89,269.21,268.89,269.15,7600.0,221.5281,221.7917,221.5281,221.7423,7600.0
2013-10-28 12:40:00,269.22,269.8,269.22,269.61,8200.0,221.8,222.2778,221.8,222.1213,8200.0
2013-10-28 12:50:00,269.62,269.62,269.32,269.32,2200.0,222.1295,222.1295,221.8823,221.8823,2200.0
2013-10-28 13:00:00,269.5,269.56,269.3,269.45,1600.0,222.0306,222.0801,221.8659,221.9894,1600.0
2013-10-28 13:10:00,269.5,269.53,268.97,268.99,5600.0,222.0306,222.0553,221.594,221.6105,5600.0
2013-10-28 13:20:00,268.85,269.26,268.85,269.26,9700.0,221.4951,221.8329,221.4951,221.8329,9700.0
2013-10-28 13:30:00,269.27,269.68,269.21,269.64,8000.0,221.8411,222.1789,221.7917,222.146,8000.0
2013-10-28 13:40:00,269.66,269.77,269.06,269.1,10300.0,222.1625,222.2531,221.6681,221.7011,10300.0
2013-10-28 13:50:00,269.14,269.3,268.9,269.03,5500.0,221.734,221.8659,221.5363,221.6434,5500.0
2013-10-28 14:00:00,269.0,269.28,268.84,269.18,5300.0,221.6187,221.8494,221.4869,221.767,5300.0
2013-10-28 14:10:00,269.14,269.44,268.94,269.17,4500.0,221.734,221.9812,221.5693,221.7588,4500.0
2013-10-28 14:20:00,269.08,269.36,269.01,269.14,8200.0,221.6846,221.9153,221.6269,221.734,8200.0
2013-10-28 14:30:00,269.18,269.18,268.85,268.89,7400.0,221.767,221.767,221.4951,221.5281,7400.0
2013-10-28 14:40:00,268.88,269.2,268.88,269.18,7700.0,221.5198,221.7835,221.5198,221.767,7700.0
2013-10-28 14:50:00,269.24,269.31,269.13,269.31,2400.0,221.8164,221.8741,221.7258,221.8741,2400.0
2013-10-28 15:00:00,269.14,269.28,269.08,269.19,9100.0,221.734,221.8494,221.6846,221.7752,9100.0
2013-10-28 15:10:00,269.18,269.4,269.11,269.17,12500.0,221.767,221.9482,221.7093,221.7588,12500.0
2013-10-28 15:20:00,269.28,269.47,269.1,269.27,11200.0,221.8494,222.0059,221.7011,221.8411,11200.0
2013-10-28 15:30:00,269.27,269.53,269.08,269.2,9500.0,221.8411,222.0553,221.6846,221.7835,9500.0
2013-10-28 15:40:00,269.08,269.19,268.81,269.1,33600.0,221.6846,221.7752,221.4622,221.7011,33600.0
2013-10-28 15:50:00,269.07,269.28,268.89,269.22,46300.0,221.6764,221.8494,221.5281,221.8,46300.0
2013-10-29 09:30:00,268.58,269.98,265.9,269.65,9300.0,221.2727,222.4261,219.0647,222.1542,9300.0
2013-10-29 09:40:00,269.64,269.98,269.0,269.98,5800.0,222.146,222.4261,221.6187,222.4261,5800.0
2013-10-29 09:50:00,269.98,270.33,268.89,269.86,20700.0,222.4261,222.7144,221.5281,222.3272,20700.0
2013-10-29 10:00:00,269.93,269.93,269.08,269.67,5200.0,222.3849,222.3849,221.6846,222.1707,5200.0
2013-10-29 10:10:00,269.43,270.02,269.43,269.74,28900.0,221.973,222.459,221.973,222.2284,28900.0
2013-10-29 10:20:00,270.04,270.1,269.61,269.81,6800.0,222.4755,222.5249,222.1213,222.286,6800.0
2013-10-29 10:30:00,270.05,270.05,269.13,269.26,1800.0,222.4838,222.4838,221.7258,221.8329,1800.0
2013-10-29 10:40:00,269.09,269.28,269.07,269.23,2700.0,221.6928,221.8494,221.6764,221.8082,2700.0
2013-10-29 10:50:00,269.11,269.34,268.89,269.22,3600.0,221.7093,221.8988,221.5281,221.8,3600.0
2013-10-29 11:00:00,269.2,269.67,269.18,269.45,4500.0,221.7835,222.1707,221.767,221.9894,4500.0
2013-10-29 11:10:00,269.67,270.02,269.67,269.81,2300.0,222.1707,222.459,222.1707,222.286,2300.0
2013-10-29 11:20:00,269.72,270.54,269.72,270.45,10300.0,222.2119,222.8874,222.2119,222.8133,10300.0
2013-10-29 11:30:00,270.36,270.82,270.31,270.62,5100.0,222.7392,223.1181,222.698,222.9534,5100.0
2013-10-29 11:40:00,270.49,271.16,270.49,270.53,5300.0,222.8463,223.3982,222.8463,222.8792,5300.0
2013-10-29 11:50:00,270.52,271.22,270.43,271.22,9800.0,222.871,223.4477,222.7968,223.4477,9800.0
2013-10-29 12:00:00,271.18,271.45,271.09,271.31,6500.0,223.4147,223.6372,223.3406,223.5218,6500.0
2013-10-29 12:10:00,271.3,271.45,271.06,271.34,9700.0,223.5136,223.6372,223.3159,223.5465,9700.0
2013-10-29 12:20:00,271.34,271.65,271.22,271.49,11500.0,223.5465,223.8019,223.4477,223.6701,11500.0
2013-10-29 12:30:00,271.48,271.79,271.47,271.76,16500.0,223.6619,223.9173,223.6536,223.8926,16500.0
2013-10-29 12:40:00,271.83,272.25,271.82,272.05,4600.0,223.9502,224.2963,223.942,224.1315,4600.0
2013-10-29 12:50:00,272.0,272.0,271.71,271.93,10300.0,224.0903,224.0903,223.8514,224.0326,10300.0
2013-10-29 13:00:00,271.78,272.4,271.78,272.08,4600.0,223.909,224.4198,223.909,224.1562,4600.0
2013-10-29 13:10:00,272.26,272.26,271.95,271.95,2200.0,224.3045,224.3045,224.0491,224.0491,2200.0
2013-10-29 13:20:00,271.95,272.31,271.95,272.15,3700.0,224.0491,224.3457,224.0491,224.2139,3700.0
2013-10-29 13:30:00,271.98,272.25,271.88,271.92,5300.0,224.0738,224.2963,223.9914,224.0244,5300.0
2013-10-29 13:40:00,271.84,272.26,271.83,272.26,1400.0,223.9585,224.3045,223.9502,224.3045,1400.0
2013-10-29 13:50:00,272.27,272.27,271.94,272.14,3100.0,224.3127,224.3127,224.0409,224.2056,3100.0
2013-10-29 14:00:00,272.12,272.36,271.84,272.07,7400.0,224.1891,224.3869,223.9585,224.148,7400.0
2013-10-29 14:10:00,272.08,272.08,271.69,271.83,4800.0,224.1562,224.1562,223.8349,223.9502,4800.0
2013-10-29 14:20:00,271.85,272.43,271.77,272.39,12500.0,223.9667,224.4445,223.9008,224.4116,12500.0
2013-10-29 14:30:00,272.38,272.69,272.33,272.34,4700.0,224.4034,224.6588,224.3622,224.3704,4700.0
2013-10-29 14:40:00,272.25,272.62,272.16,272.62,3700.0,224.2963,224.6011,224.2221,224.6011,3700.0
2013-10-29 14:50:00,272.56,272.73,272.24,272.31,3700.0,224.5516,224.6917,224.288,224.3457,3700.0
2013-10-29 15:00:00,272.18,272.2,272.0,272.0,3500.0,224.2386,224.2551,224.0903,224.0903,3500.0
2013-10-29 15:10:00,272.12,272.24,272.0,272.16,8500.0,224.1891,224.288,224.0903,224.2221,8500.0
2013-10-29 15:20:00,272.13,272.22,271.96,272.1,13700.0,224.1974,224.2715,224.0573,224.1727,13700.0
2013-10-29 15:30:00,272.08,272.33,272.03,272.21,10900.0,224.1562,224.3622,224.115,224.2633,10900.0
2013-10-29 15:40:00,272.11,272.34,272.08,272.32,12400.0,224.1809,224.3704,224.1562,224.3539,12400.0
2013-10-29 15:50:00,272.22,273.11,272.22,273.05,21300.0,224.2715,225.0048,224.2715,224.9553,21300.0
2013-10-30 09:30:00,273.6,274.37,272.85,272.95,9500.0,225.4085,226.0428,224.7906,224.873,9500.0
2013-10-30 09:40:00,272.5,272.7,271.21,272.69,5900.0,224.5022,224.667,223.4394,224.6588,5900.0
2013-10-30 09:50:00,272.92,273.3,271.99,272.07,6100.0,224.8482,225.1613,224.082,224.148,6100.0
2013-10-30 10:00:00,272.23,272.71,272.23,272.27,3700.0,224.2798,224.6752,224.2798,224.3127,3700.0
2013-10-30 10:10:00,272.28,272.76,272.26,272.76,2800.0,224.321,224.7164,224.3045,224.7164,2800.0
2013-10-30 10:20:00,272.76,273.12,272.46,272.53,6600.0,224.7164,225.013,224.4693,224.5269,6600.0
2013-10-30 10:30:00,272.56,272.74,272.42,272.42,4800.0,224.5516,224.6999,224.4363,224.4363,4800.0
2013-10-30 10:40:00,272.34,272.69,272.26,272.38,7400.0,224.3704,224.6588,224.3045,224.4034,7400.0
2013-10-30 10:50:00,272.28,272.79,272.26,272.79,3800.0,224.321,224.7411,224.3045,224.7411,3800.0
2013-10-30 11:00:00,272.84,273.16,272.8,273.16,3300.0,224.7823,225.046,224.7494,225.046,3300.0
2013-10-30 11:10:00,273.05,273.07,272.73,272.78,4200.0,224.9553,224.9718,224.6917,224.7329,4200.0
2013-10-30 11:20:00,272.7,272.81,272.4,272.58,2800.0,224.667,224.7576,224.4198,224.5681,2800.0
2013-10-30 11:30:00,272.7,272.7,271.48,271.48,4400.0,224.667,224.667,223.6619,223.6619,4400.0
2013-10-30 11:40:00,271.31,271.8,271.19,271.19,4300.0,223.5218,223.9255,223.423,223.423,4300.0
2013-10-30 11:50:00,271.19,271.29,270.54,270.6,6400.0,223.423,223.5053,222.8874,222.9369,6400.0
2013-10-30 12:00:00,270.65,270.92,270.41,270.65,9800.0,222.9781,223.2005,222.7803,222.9781,9800.0
2013-10-30 12:10:00,270.45,270.54,270.15,270.21,10300.0,222.8133,222.8874,222.5661,222.6156,10300.0
2013-10-30 12:20:00,270.2,270.33,269.94,269.99,10100.0,222.6073,222.7144,222.3931,222.4343,10100.0
2013-10-30 12:30:00,270.14,270.47,270.06,270.38,4400.0,222.5579,222.8298,222.492,222.7556,4400.0
2013-10-30 12:40:00,270.4,270.6,270.1,270.42,10900.0,222.7721,222.9369,222.5249,222.7886,10900.0
2013-10-30 12:50:00,270.29,270.6,270.0,270.53,11200.0,222.6815,222.9369,222.4426,222.8792,11200.0
2013-10-30 13:00:00,270.35,270.51,270.21,270.51,1700.0,222.7309,222.8627,222.6156,222.8627,1700.0
2013-10-30 13:10:00,270.33,270.62,270.26,270.45,7900.0,222.7144,222.9534,222.6568,222.8133,7900.0
2013-10-30 13:20:00,270.43,270.43,269.97,270.0,5400.0,222.7968,222.7968,222.4178,222.4426,5400.0
2013-10-30 13:30:00,269.97,270.18,269.9,270.03,3200.0,222.4178,222.5909,222.3602,222.4673,3200.0
2013-10-30 13:40:00,270.08,270.43,270.0,270.0,4100.0,222.5085,222.7968,222.4426,222.4426,4100.0
2013-10-30 13:50:00,269.84,270.27,269.84,269.87,5300.0,222.3107,222.665,222.3107,222.3355,5300.0
2013-10-30 14:00:00,270.07,270.57,269.44,269.92,14300.0,222.5002,222.9122,221.9812,222.3767,14300.0
2013-10-30 14:10:00,270.05,271.03,268.95,269.87,12900.0,222.4838,223.2911,221.5775,222.3355,12900.0
2013-10-30 14:20:00,269.87,270.27,268.8,268.96,7900.0,222.3355,222.665,221.4539,221.5857,7900.0
2013-10-30 14:30:00,269.22,270.06,269.17,269.39,9900.0,221.8,222.492,221.7588,221.94,9900.0
2013-10-30 14:40:00,269.44,269.78,269.04,269.72,10000.0,221.9812,222.2613,221.6517,222.2119,10000.0
2013-10-30 14:50:00,269.76,270.03,269.33,269.82,37000.0,222.2448,222.4673,221.8906,222.2943,37000.0
2013-10-30 15:00:00,269.61,270.39,269.41,269.66,7400.0,222.1213,222.7639,221.9565,222.1625,7400.0
2013-10-30 15:10:00,269.48,269.81,269.19,269.51,10500.0,222.0142,222.286,221.7752,222.0389,10500.0
2013-10-30 15:20:00,269.68,270.07,269.33,269.78,10400.0,222.1789,222.5002,221.8906,222.2613,10400.0
2013-10-30 15:30:00,269.97,270.31,269.84,270.3,9200.0,222.4178,222.698,222.3107,222.6897,9200.0
2013-10-30 15:40:00,270.35,270.83,270.06,270.25,14000.0,222.7309,223.1264,222.492,222.6485,14000.0
2013-10-30 15:50:00,270.33,270.59,269.92,270.13,19400.0,222.7144,222.9286,222.3767,222.5497,19400.0
2013-10-31 09:30:00,269.94,270.06,269.56,269.84,3100.0,222.3931,222.492,222.0801,222.3107,3100.0
2013-10-31 09:40:00,268.95,271.15,268.95,271.13,4900.0,221.5775,223.39,221.5775,223.3735,4900.0
2013-10-31 09:50:00,270.65,270.93,269.96,270.32,12200.0,222.9781,223.2088,222.4096,222.7062,12200.0
2013-10-31 10:00:00,270.32,270.34,269.56,269.56,6100.0,222.7062,222.7227,222.0801,222.0801,6100.0
2013-10-31 10:10:00,269.6,270.04,269.6,269.81,2800.0,222.113,222.4755,222.113,222.286,2800.0
2013-10-31 10:20:00,269.74,270.05,269.39,269.92,7300.0,222.2284,222.4838,221.94,222.3767,7300.0
2013-10-31 10:30:00,269.92,270.24,269.47,269.6,4700.0,222.3767,222.6403,222.0059,222.113,4700.0
2013-10-31 10:40:00,269.69,270.02,269.65,270.02,2200.0,222.1872,222.459,222.1542,222.459,2200.0
2013-10-31 10:50:00,270.02,270.12,269.29,269.68,11000.0,222.459,222.5414,221.8576,222.1789,11000.0
2013-10-31 11:00:00,269.5,270.06,269.26,269.58,10400.0,222.0306,222.492,221.8329,222.0965,10400.0
2013-10-31 11:10:00,269.41,269.54,269.14,269.4,1000.0,221.9565,222.0636,221.734,221.9482,1000.0
2013-10-31 11:20:00,269.74,269.81,269.44,269.75,7500.0,222.2284,222.286,221.9812,222.2366,7500.0
2013-10-31 11:30:00,269.7,269.9,269.55,269.9,6000.0,222.1954,222.3602,222.0718,222.3602,6000.0
2013-10-31 11:40:00,269.88,269.94,269.44,269.55,2900.0,222.3437,222.3931,221.9812,222.0718,2900.0
2013-10-31 11:50:00,269.75,269.82,269.32,269.59,6400.0,222.2366,222.2943,221.8823,222.1048,6400.0
2013-10-31 12:00:00,269.59,269.59,268.86,269.28,6300.0,222.1048,222.1048,221.5034,221.8494,6300.0
2013-10-31 12:10:00,269.28,269.43,268.85,268.85,4600.0,221.8494,221.973,221.4951,221.4951,4600.0
2013-10-31 12:20:00,268.7,269.51,268.63,269.23,9000.0,221.3715,222.0389,221.3139,221.8082,9000.0
2013-10-31 12:30:00,269.09,269.43,269.02,269.07,6900.0,221.6928,221.973,221.6352,221.6764,6900.0
2013-10-31 12:40:00,269.17,269.85,269.17,269.7,3300.0,221.7588,222.319,221.7588,222.1954,3300.0
2013-10-31 12:50:00,269.89,269.89,269.6,269.6,2800.0,222.3519,222.3519,222.113,222.113,2800.0
2013-10-31 13:00:00,269.57,269.9,269.36,269.9,2900.0,222.0883,222.3602,221.9153,222.3602,2900.0
2013-10-31 13:10:00,269.72,270.14,269.72,270.03,2700.0,222.2119,222.5579,222.2119,222.4673,2700.0
2013-10-31 13:20:00,270.03,270.44,269.99,270.35,2900.0,222.4673,222.8051,222.4343,222.7309,2900.0
2013-10-31 13:30:00,270.42,270.42,269.92,269.94,2000.0,222.7886,222.7886,222.3767,222.3931,2000.0
2013-10-31 13:40:00,269.92,270.22,269.88,269.88,4700.0,222.3767,222.6238,222.3437,222.3437,4700.0
2013-10-31 13:50:00,269.93,270.27,269.89,270.08,10000.0,222.3849,222.665,222.3519,222.5085,10000.0
2013-10-31 14:00:00,270.27,270.57,270.19,270.19,4900.0,222.665,222.9122,222.5991,222.5991,4900.0
2013-10-31 14:10:00,270.25,271.24,270.25,271.0,2600.0,222.6485,223.4642,222.6485,223.2664,2600.0
2013-10-31 14:20:00,271.0,271.08,270.53,270.92,6300.0,223.2664,223.3323,222.8792,223.2005,6300.0
2013-10-31 14:30:00,270.99,271.11,270.67,270.79,2900.0,223.2582,223.357,222.9946,223.0934,2900.0
2013-10-31 14:40:00,270.97,271.26,270.74,270.76,3700.0,223.2417,223.4806,223.0522,223.0687,3700.0
2013-10-31 14:50:00,270.99,271.16,270.4,270.4,4100.0,223.2582,223.3982,222.7721,222.7721,4100.0
2013-10-31 15:00:00,270.43,270.43,269.63,269.83,5000.0,222.7968,222.7968,222.1377,222.3025,5000.0
2013-10-31 15:10:00,269.88,269.99,269.52,269.89,5900.0,222.3437,222.4343,222.0471,222.3519,5900.0
2013-10-31 15:20:00,269.85,270.1,269.55,269.62,7100.0,222.319,222.5249,222.0718,222.1295,7100.0
2013-10-31 15:30:00,269.52,269.84,269.32,269.67,9500.0,222.0471,222.3107,221.8823,222.1707,9500.0
2013-10-31 15:40:00,269.72,269.8,269.27,269.44,12100.0,222.2119,222.2778,221.8411,221.9812,12100.0
2013-10-31 15:50:00,269.37,269.6,269.04,269.08,30400.0,221.9235,222.113,221.6517,221.6846,30400.0
2013-11-01 09:30:00,269.46,270.05,268.33,269.03,10200.0,221.9977,222.4838,221.0667,221.6434,10200.0
2013-11-01 09:40:00,268.98,271.86,268.81,270.58,3500.0,221.6022,223.9749,221.4622,222.9204,3500.0
2013-11-01 09:50:00,270.76,271.11,269.92,270.89,4200.0,223.0687,223.357,222.3767,223.1758,4200.0
2013-11-01 10:00:00,270.57,270.99,269.99,270.99,3500.0,222.9122,223.2582,222.4343,223.2582,3500.0
2013-11-01 10:10:00,271.0,271.21,269.35,269.36,10900.0,223.2664,223.4394,221.9071,221.9153,10900.0
2013-11-01 10:20:00,269.72,270.26,269.41,269.87,3900.0,222.2119,222.6568,221.9565,222.3355,3900.0
2013-11-01 10:30:00,270.27,270.28,269.24,269.68,2600.0,222.665,222.6732,221.8164,222.1789,2600.0
2013-11-01 10:40:00,269.64,270.03,269.63,270.01,2100.0,222.146,222.4673,222.1377,222.4508,2100.0
2013-11-01 10:50:00,269.96,270.14,269.46,269.55,2700.0,222.4096,222.5579,221.9977,222.0718,2700.0
2013-11-01 11:00:00,269.68,269.68,268.33,268.33,2000.0,222.1789,222.1789,221.0667,221.0667,2000.0
2013-11-01 11:10:00,268.54,268.56,267.6,267.85,3200.0,221.2397,221.2562,220.4653,220.6713,3200.0
2013-11-01 11:20:00,268.06,268.46,267.98,268.36,3100.0,220.8443,221.1738,220.7784,221.0914,3100.0
2013-11-01 11:30:00,268.12,268.98,268.11,268.42,2600.0,220.8937,221.6022,220.8855,221.1409,2600.0
2013-11-01 11:40:00,268.45,268.72,267.94,268.52,3000.0,221.1656,221.388,220.7454,221.2232,3000.0
2013-11-01 11:50:00,268.8,269.13,268.11,268.48,3000.0,221.4539,221.7258,220.8855,221.1903,3000.0
2013-11-01 12:00:00,268.19,268.28,267.78,268.17,2200.0,220.9514,221.0255,220.6136,220.9349,2200.0
2013-11-01 12:10:00,267.87,268.25,267.46,268.0,2800.0,220.6877,221.0008,220.35,220.7948,2800.0
2013-11-01 12:20:00,267.92,268.32,267.6,268.0,3100.0,220.7289,221.0585,220.4653,220.7948,3100.0
2013-11-01 12:30:00,267.99,268.78,267.99,268.44,3900.0,220.7866,221.4375,220.7866,221.1573,3900.0
2013-11-01 12:40:00,268.72,269.06,268.63,268.74,2600.0,221.388,221.6681,221.3139,221.4045,2600.0
2013-11-01 12:50:00,268.77,269.31,268.65,269.0,3900.0,221.4292,221.8741,221.3304,221.6187,3900.0
2013-11-01 13:00:00,268.82,269.05,268.35,268.55,53200.0,221.4704,221.6599,221.0832,221.248,53200.0
2013-11-01 13:10:00,268.87,268.87,268.57,268.69,1200.0,221.5116,221.5116,221.2644,221.3633,1200.0
2013-11-01 13:20:00,268.47,269.03,268.31,268.62,2900.0,221.1821,221.6434,221.0502,221.3056,2900.0
2013-11-01 13:30:00,268.87,269.15,268.65,269.15,2700.0,221.5116,221.7423,221.3304,221.7423,2700.0
2013-11-01 13:40:00,269.12,269.37,269.06,269.22,3200.0,221.7176,221.9235,221.6681,221.8,3200.0
2013-11-01 13:50:00,269.21,269.39,268.92,269.14,3100.0,221.7917,221.94,221.5528,221.734,3100.0
2013-11-01 14:00:00,269.24,269.38,268.96,269.03,9300.0,221.8164,221.9318,221.5857,221.6434,9300.0
2013-11-01 14:10:00,269.18,269.6,268.93,269.53,6600.0,221.767,222.113,221.561,222.0553,6600.0
2013-11-01 14:20:00,269.54,269.64,269.17,269.17,3000.0,222.0636,222.146,221.7588,221.7588,3000.0
2013-11-01 14:30:00,269.28,269.71,269.28,269.54,3500.0,221.8494,222.2036,221.8494,222.0636,3500.0
2013-11-01 14:40:00,269.37,269.73,269.32,269.32,2900.0,221.9235,222.2201,221.8823,221.8823,2900.0
2013-11-01 14:50:00,269.42,269.59,269.32,269.4,2800.0,221.9647,222.1048,221.8823,221.9482,2800.0
2013-11-01 15:00:00,269.43,269.6,269.24,269.31,3300.0,221.973,222.113,221.8164,221.8741,3300.0
2013-11-01 15:10:00,269.43,269.72,269.38,269.51,4900.0,221.973,222.2119,221.9318,222.0389,4900.0
2013-11-01 15:20:00,269.49,269.67,269.42,269.66,5000.0,222.0224,222.1707,221.9647,222.1625,5000.0
2013-11-01 15:30:00,269.6,270.12,269.6,269.67,6300.0,222.113,222.5414,222.113,222.1707,6300.0
2013-11-01 15:40:00,269.73,270.22,269.67,269.98,6000.0,222.2201,222.6238,222.1707,222.4261,6000.0
2013-11-01 15:50:00,270.0,270.58,269.93,270.25,18200.0,222.4426,222.9204,222.3849,222.6485,18200.0
2013-11-04 09:30:00,270.77,271.75,269.85,270.72,4100.0,223.0769,223.8843,222.319,223.0357,4100.0
2013-11-04 09:40:00,270.13,271.05,270.13,271.05,200.0,222.5497,223.3076,222.5497,223.3076,200.0
2013-11-04 09:50:00,270.96,270.97,270.38,270.61,1400.0,223.2335,223.2417,222.7556,222.9451,1400.0
2013-11-04 10:00:00,270.63,270.99,270.58,270.9,1900.0,222.9616,223.2582,222.9204,223.184,1900.0
2013-11-04 10:10:00,270.98,271.1,270.94,270.94,1400.0,223.2499,223.3488,223.217,223.217,1400.0
2013-11-04 10:20:00,270.95,271.04,270.68,270.84,5200.0,223.2252,223.2994,223.0028,223.1346,5200.0
2013-11-04 10:30:00,271.08,271.24,270.75,271.24,7500.0,223.3323,223.4642,223.0605,223.4642,7500.0
2013-11-04 10:40:00,271.33,271.92,271.33,271.82,4400.0,223.5383,224.0244,223.5383,223.942,4400.0
2013-11-04 10:50:00,271.92,271.92,270.99,271.0,3300.0,224.0244,224.0244,223.2582,223.2664,3300.0
2013-11-04 11:00:00,270.83,271.1,270.66,270.76,2600.0,223.1264,223.3488,222.9863,223.0687,2600.0
2013-11-04 11:10:00,270.85,271.04,270.69,270.74,3400.0,223.1428,223.2994,223.011,223.0522,3400.0
2013-11-04 11:20:00,270.88,271.18,270.8,270.93,3400.0,223.1676,223.4147,223.1017,223.2088,3400.0
2013-11-04 11:30:00,271.18,271.69,271.18,271.39,2900.0,223.4147,223.8349,223.4147,223.5877,2900.0
2013-11-04 11:40:00,271.32,271.69,271.03,271.46,42700.0,223.5301,223.8349,223.2911,223.6454,42700.0
2013-11-04 11:50:00,271.51,271.7,271.15,271.45,6300.0,223.6866,223.8431,223.39,223.6372,6300.0
2013-11-04 12:00:00,271.61,271.85,271.61,271.85,2000.0,223.769,223.9667,223.769,223.9667,2000.0
2013-11-04 12:10:00,271.86,271.86,271.44,271.8,1600.0,223.9749,223.9749,223.6289,223.9255,1600.0
2013-11-04 12:20:00,271.89,272.02,271.66,271.9,9000.0,223.9997,224.1068,223.8102,224.0079,9000.0
2013-11-04 12:30:00,271.67,271.67,271.22,271.22,2100.0,223.8184,223.8184,223.4477,223.4477,2100.0
2013-11-04 12:40:00,271.31,271.58,271.31,271.34,3000.0,223.5218,223.7443,223.5218,223.5465,3000.0
2013-11-04 12:50:00,271.42,271.42,271.25,271.25,900.0,223.6124,223.6124,223.4724,223.4724,900.0
2013-11-04 13:00:00,271.32,271.72,271.09,271.26,5600.0,223.5301,223.8596,223.3406,223.4806,5600.0
2013-11-04 13:10:00,271.23,271.25,271.05,271.25,1300.0,223.4559,223.4724,223.3076,223.4724,1300.0
2013-11-04 13:20:00,271.41,271.68,271.23,271.37,7600.0,223.6042,223.8267,223.4559,223.5713,7600.0
2013-11-04 13:30:00,271.42,271.8,271.37,271.58,2300.0,223.6124,223.9255,223.5713,223.7443,2300.0
2013-11-04 13:40:00,271.61,271.84,271.3,271.49,5400.0,223.769,223.9585,223.5136,223.6701,5400.0
2013-11-04 13:50:00,271.51,271.85,271.39,271.7,2600.0,223.6866,223.9667,223.5877,223.8431,2600.0
2013-11-04 14:00:00,271.7,271.83,271.27,271.56,5500.0,223.8431,223.9502,223.4889,223.7278,5500.0
2013-11-04 14:10:00,271.54,271.86,271.54,271.66,3200.0,223.7113,223.9749,223.7113,223.8102,3200.0
2013-11-04 14:20:00,271.71,271.91,271.53,271.77,24100.0,223.8514,224.0161,223.7031,223.9008,24100.0
2013-11-04 14:30:00,271.66,271.66,271.26,271.26,3600.0,223.8102,223.8102,223.4806,223.4806,3600.0
2013-11-04 14:40:00,271.26,271.46,271.02,271.02,3700.0,223.4806,223.6454,223.2829,223.2829,3700.0
2013-11-04 14:50:00,271.15,271.34,270.99,271.07,4900.0,223.39,223.5465,223.2582,223.3241,4900.0
2013-11-04 15:00:00,271.07,271.29,271.0,271.28,6200.0,223.3241,223.5053,223.2664,223.4971,6200.0
2013-11-04 15:10:00,271.22,271.7,271.15,271.65,14000.0,223.4477,223.8431,223.39,223.8019,14000.0
2013-11-04 15:20:00,271.69,271.86,271.52,271.83,26300.0,223.8349,223.9749,223.6948,223.9502,26300.0
2013-11-04 15:30:00,272.0,272.17,271.76,272.05,7500.0,224.0903,224.2303,223.8926,224.1315,7500.0
2013-11-04 15:40:00,272.06,272.07,271.79,271.84,9200.0,224.1397,224.148,223.9173,223.9585,9200.0
2013-11-04 15:50:00,272.04,272.15,271.79,271.88,17800.0,224.1232,224.2139,223.9173,223.9914,17800.0
2013-11-05 09:30:00,269.19,271.13,268.33,268.33,9500.0,221.7752,223.3735,221.0667,221.0667,9500.0
2013-11-05 09:40:00,268.54,268.64,267.76,268.27,7900.0,221.2397,221.3221,220.5971,221.0173,7900.0
2013-11-05 09:50:00,267.85,268.43,267.66,268.14,15400.0,220.6713,221.1491,220.5147,220.9102,15400.0
2013-11-05 10:00:00,268.0,268.91,267.81,268.3,18800.0,220.7948,221.5446,220.6383,221.042,18800.0
2013-11-05 10:10:00,268.49,268.85,267.95,268.19,7900.0,221.1985,221.4951,220.7536,220.9514,7900.0
2013-11-05 10:20:00,268.25,268.96,268.22,268.96,2800.0,221.0008,221.5857,220.9761,221.5857,2800.0
2013-11-05 10:30:00,268.88,269.13,268.79,268.96,3800.0,221.5198,221.7258,221.4457,221.5857,3800.0
2013-11-05 10:40:00,268.93,269.6,268.93,269.08,5900.0,221.561,222.113,221.561,221.6846,5900.0
2013-11-05 10:50:00,269.1,269.66,269.1,269.12,2800.0,221.7011,222.1625,221.7011,221.7176,2800.0
2013-11-05 11:00:00,268.93,269.04,268.84,269.02,1400.0,221.561,221.6517,221.4869,221.6352,1400.0
2013-11-05 11:10:00,268.92,268.92,268.06,268.72,10000.0,221.5528,221.5528,220.8443,221.388,10000.0
2013-11-05 11:20:00,268.73,268.9,268.54,268.55,6000.0,221.3963,221.5363,221.2397,221.248,6000.0
2013-11-05 11:30:00,268.55,269.25,268.55,268.77,10300.0,221.248,221.8247,221.248,221.4292,10300.0
2013-11-05 11:40:00,268.71,269.22,268.51,269.22,7500.0,221.3798,221.8,221.215,221.8,7500.0
2013-11-05 11:50:00,269.24,269.66,269.23,269.44,5500.0,221.8164,222.1625,221.8082,221.9812,5500.0
2013-11-05 12:00:00,269.36,269.55,269.17,269.25,1500.0,221.9153,222.0718,221.7588,221.8247,1500.0
2013-11-05 12:10:00,269.15,269.62,268.78,269.61,8100.0,221.7423,222.1295,221.4375,222.1213,8100.0
2013-11-05 12:20:00,269.92,269.92,269.57,269.6,2200.0,222.3767,222.3767,222.0883,222.113,2200.0
2013-11-05 12:30:00,269.57,269.87,269.44,269.46,3700.0,222.0883,222.3355,221.9812,221.9977,3700.0
2013-11-05 12:40:00,269.81,269.85,269.5,269.52,3600.0,222.286,222.319,222.0306,222.0471,3600.0
2013-11-05 12:50:00,269.53,269.84,269.51,269.61,2300.0,222.0553,222.3107,222.0389,222.1213,2300.0
2013-11-05 13:00:00,269.69,269.75,269.37,269.61,2400.0,222.1872,222.2366,221.9235,222.1213,2400.0
2013-11-05 13:10:00,269.88,269.88,269.5,269.52,4500.0,222.3437,222.3437,222.0306,222.0471,4500.0
2013-11-05 13:20:00,269.52,269.73,269.43,269.43,3400.0,222.0471,222.2201,221.973,221.973,3400.0
2013-11-05 13:30:00,269.43,270.25,269.43,270.02,38400.0,221.973,222.6485,221.973,222.459,38400.0
2013-11-05 13:40:00,270.0,270.1,269.65,269.87,19200.0,222.4426,222.5249,222.1542,222.3355,19200.0
2013-11-05 13:50:00,269.99,269.99,269.4,269.46,8100.0,222.4343,222.4343,221.9482,221.9977,8100.0
2013-11-05 14:00:00,269.5,269.65,269.18,269.41,18300.0,222.0306,222.1542,221.767,221.9565,18300.0
2013-11-05 14:10:00,269.37,269.52,269.23,269.26,7900.0,221.9235,222.0471,221.8082,221.8329,7900.0
2013-11-05 14:20:00,269.31,269.96,269.31,269.79,5200.0,221.8741,222.4096,221.8741,222.2696,5200.0
2013-11-05 14:30:00,269.81,269.81,269.38,269.38,3700.0,222.286,222.286,221.9318,221.9318,3700.0
2013-11-05 14:40:00,269.55,269.85,269.33,269.68,7400.0,222.0718,222.319,221.8906,222.1789,7400.0
2013-11-05 14:50:00,269.58,269.59,269.06,269.06,5200.0,222.0965,222.1048,221.6681,221.6681,5200.0
2013-11-05 15:00:00,269.33,269.81,269.13,269.73,11400.0,221.8906,222.286,221.7258,222.2201,11400.0
2013-11-05 15:10:00,269.74,269.74,269.07,269.1,5000.0,222.2284,222.2284,221.6764,221.7011,5000.0
2013-11-05 15:20:00,269.11,269.32,268.87,269.03,8100.0,221.7093,221.8823,221.5116,221.6434,8100.0
2013-11-05 15:30:00,269.02,269.34,268.92,269.34,10600.0,221.6352,221.8988,221.5528,221.8988,10600.0
2013-11-05 15:40:00,269.37,269.5,268.94,268.98,9600.0,221.9235,222.0306,221.5693,221.6022,9600.0
2013-11-05 15:50:00,268.98,269.3,268.62,268.95,21500.0,221.6022,221.8659,221.3056,221.5775,21500.0
2013-11-06 09:30:00,269.54,271.66,268.33,270.01,5600.0,222.8225,224.575,221.8222,223.211,5600.0
2013-11-06 09:40:00,269.87,269.99,268.94,269.95,4800.0,223.0953,223.1945,222.3265,223.1614,4800.0
2013-11-06 09:50:00,270.64,270.83,270.07,270.34,4700.0,223.7318,223.8889,223.2606,223.4838,4700.0
2013-11-06 10:00:00,269.8,270.65,269.29,270.31,3100.0,223.0374,223.7401,222.6158,223.459,3100.0
2013-11-06 10:10:00,270.19,270.33,269.43,269.43,2500.0,223.3598,223.4756,222.7316,222.7316,2500.0
2013-11-06 10:20:00,269.43,269.59,269.09,269.09,3800.0,222.7316,222.8638,222.4505,222.4505,3800.0
2013-11-06 10:30:00,269.29,269.32,268.88,269.16,4000.0,222.6158,222.6406,222.2769,222.5083,4000.0
2013-11-06 10:40:00,269.43,269.43,268.79,268.85,2600.0,222.7316,222.7316,222.2025,222.2521,2600.0
2013-11-06 10:50:00,268.97,268.98,268.54,268.83,7400.0,222.3513,222.3595,221.9958,222.2355,7400.0
2013-11-06 11:00:00,268.63,268.92,268.54,268.74,3000.0,222.0702,222.3099,221.9958,222.1611,3000.0
2013-11-06 11:10:00,268.57,269.0,268.57,268.91,1600.0,222.0206,222.3761,222.0206,222.3017,1600.0
2013-11-06 11:20:00,268.95,269.37,268.92,268.94,3300.0,222.3347,222.682,222.3099,222.3265,3300.0
2013-11-06 11:30:00,268.9,268.9,268.54,268.66,2100.0,222.2934,222.2934,221.9958,222.095,2100.0
2013-11-06 11:40:00,268.6,268.98,268.54,268.98,6300.0,222.0454,222.3595,221.9958,222.3595,6300.0
2013-11-06 11:50:00,268.96,269.27,268.6,269.27,3800.0,222.343,222.5993,222.0454,222.5993,3800.0
2013-11-06 12:00:00,269.08,269.16,268.82,268.9,3100.0,222.4422,222.5083,222.2273,222.2934,3100.0
2013-11-06 12:10:00,269.16,269.16,268.6,268.91,1800.0,222.5083,222.5083,222.0454,222.3017,1800.0
2013-11-06 12:20:00,268.92,269.12,268.7,268.72,2900.0,222.3099,222.4753,222.1281,222.1446,2900.0
2013-11-06 12:30:00,269.04,269.93,269.04,269.72,5000.0,222.4091,223.1449,222.4091,222.9713,5000.0
2013-11-06 12:40:00,269.87,269.87,269.15,269.49,4100.0,223.0953,223.0953,222.5001,222.7812,4100.0
2013-11-06 12:50:00,269.49,269.77,269.41,269.5,900.0,222.7812,223.0126,222.715,222.7894,900.0
2013-11-06 13:00:00,269.82,269.85,269.42,269.66,12700.0,223.054,223.0788,222.7233,222.9217,12700.0
2013-11-06 13:10:00,269.6,270.01,269.51,269.53,7200.0,222.8721,223.211,222.7977,222.8142,7200.0
2013-11-06 13:20:00,269.51,270.5,269.51,270.5,22000.0,222.7977,223.6161,222.7977,223.6161,22000.0
2013-11-06 13:30:00,270.5,270.77,270.41,270.73,3700.0,223.6161,223.8393,223.5417,223.8062,3700.0
2013-11-06 13:40:00,270.73,270.73,270.16,270.68,7700.0,223.8062,223.8062,223.335,223.7649,7700.0
2013-11-06 13:50:00,270.75,270.85,270.25,270.68,10400.0,223.8228,223.9054,223.4094,223.7649,10400.0
2013-11-06 14:00:00,270.68,270.91,270.68,270.88,3200.0,223.7649,223.955,223.7649,223.9302,3200.0
2013-11-06 14:10:00,270.89,271.34,270.89,271.19,7200.0,223.9385,224.3105,223.9385,224.1865,7200.0
2013-11-06 14:20:00,271.28,271.37,271.0,271.23,7500.0,224.2609,224.3353,224.0294,224.2196,7500.0
2013-11-06 14:30:00,271.18,271.41,270.95,271.0,7900.0,224.1782,224.3684,223.9881,224.0294,7900.0
2013-11-06 14:40:00,271.06,271.28,270.93,271.2,11700.0,224.079,224.2609,223.9716,224.1948,11700.0
2013-11-06 14:50:00,271.29,271.51,271.11,271.11,6700.0,224.2692,224.451,224.1204,224.1204,6700.0
2013-11-06 15:00:00,271.09,271.68,271.05,271.59,8100.0,224.1038,224.5916,224.0708,224.5172,8100.0
2013-11-06 15:10:00,271.54,271.73,271.25,271.65,9500.0,224.4758,224.6329,224.2361,224.5668,9500.0
2013-11-06 15:20:00,271.62,272.17,271.62,271.71,15400.0,224.542,224.9966,224.542,224.6164,15400.0
2013-11-06 15:30:00,271.82,271.94,271.62,271.91,7700.0,224.7073,224.8065,224.542,224.7817,7700.0
2013-11-06 15:40:00,271.92,272.1,271.64,271.65,9400.0,224.79,224.9388,224.5585,224.5668,9400.0
2013-11-06 15:50:00,271.69,272.22,271.62,272.11,13800.0,224.5998,225.038,224.542,224.947,13800.0
2013-11-07 09:30:00,273.0,273.0,270.69,271.1,11700.0,225.6828,225.6828,223.7732,224.1121,11700.0
2013-11-07 09:40:00,271.12,271.68,270.76,270.87,14200.0,224.1286,224.5916,223.831,223.922,14200.0
2013-11-07 09:50:00,270.85,271.29,270.42,271.2,9600.0,223.9054,224.2692,223.55,224.1948,9600.0
2013-11-07 10:00:00,271.16,271.32,270.42,270.42,4500.0,224.1617,224.294,223.55,223.55,4500.0
2013-11-07 10:10:00,270.27,270.27,268.9,268.9,3300.0,223.426,223.426,222.2934,222.2934,3300.0
2013-11-07 10:20:00,268.9,269.87,268.7,269.18,16900.0,222.2934,223.0953,222.1281,222.5249,16900.0
2013-11-07 10:30:00,269.06,269.13,267.83,268.35,12300.0,222.4257,222.4835,221.4089,221.8387,12300.0
2013-11-07 10:40:00,268.21,269.25,268.02,268.38,9500.0,221.723,222.5828,221.5659,221.8635,9500.0
2013-11-07 10:50:00,268.45,269.06,268.18,268.23,11300.0,221.9214,222.4257,221.6982,221.7395,11300.0
2013-11-07 11:00:00,268.22,268.37,267.8,267.8,13600.0,221.7313,221.8553,221.3841,221.3841,13600.0
2013-11-07 11:10:00,267.83,267.97,266.86,267.04,13800.0,221.4089,221.5246,220.607,220.7558,13800.0
2013-11-07 11:20:00,267.06,267.53,267.06,267.45,2800.0,220.7723,221.1609,220.7723,221.0947,2800.0
2013-11-07 11:30:00,267.38,268.25,267.15,267.97,5000.0,221.0369,221.7561,220.8467,221.5246,5000.0
2013-11-07 11:40:00,267.74,267.84,267.63,267.73,3000.0,221.3345,221.4171,221.2435,221.3262,3000.0
2013-11-07 11:50:00,267.81,268.04,267.68,267.83,7500.0,221.3923,221.5825,221.2849,221.4089,7500.0
2013-11-07 12:00:00,267.83,268.18,267.82,267.9,7100.0,221.4089,221.6982,221.4006,221.4667,7100.0
2013-11-07 12:10:00,267.89,268.35,267.77,267.8,5200.0,221.4585,221.8387,221.3593,221.3841,5200.0
2013-11-07 12:20:00,267.83,267.94,267.66,267.73,11000.0,221.4089,221.4998,221.2683,221.3262,11000.0
2013-11-07 12:30:00,267.78,267.87,267.4,267.4,2800.0,221.3675,221.4419,221.0534,221.0534,2800.0
2013-11-07 12:40:00,267.26,267.63,267.22,267.47,4600.0,220.9377,221.2435,220.9046,221.1113,4600.0
2013-11-07 12:50:00,267.18,267.18,266.71,266.98,5800.0,220.8715,220.8715,220.483,220.7062,5800.0
2013-11-07 13:00:00,266.89,267.16,266.79,266.87,3000.0,220.6318,220.855,220.5491,220.6153,3000.0
2013-11-07 13:10:00,266.81,267.04,266.57,266.78,12600.0,220.5657,220.7558,220.3673,220.5409,12600.0
2013-11-07 13:20:00,266.84,266.89,266.04,266.04,8400.0,220.5905,220.6318,219.9291,219.9291,8400.0
2013-11-07 13:30:00,266.05,266.32,266.05,266.23,6000.0,219.9374,220.1606,219.9374,220.0862,6000.0
2013-11-07 13:40:00,266.25,266.54,265.94,266.03,7600.0,220.1027,220.3425,219.8464,219.9209,7600.0
2013-11-07 13:50:00,265.75,266.04,265.65,266.04,6200.0,219.6894,219.9291,219.6067,219.9291,6200.0
2013-11-07 14:00:00,266.04,266.05,265.29,265.65,6700.0,219.9291,219.9374,219.3091,219.6067,6700.0
2013-11-07 14:10:00,265.64,266.11,265.64,265.77,6000.0,219.5984,219.987,219.5984,219.7059,6000.0
2013-11-07 14:20:00,265.85,266.12,265.67,266.0,8700.0,219.772,219.9953,219.6232,219.8961,8700.0
2013-11-07 14:30:00,265.99,265.99,265.48,265.82,3400.0,219.8878,219.8878,219.4662,219.7472,3400.0
2013-11-07 14:40:00,265.72,265.8,265.55,265.55,4300.0,219.6646,219.7307,219.524,219.524,4300.0
2013-11-07 14:50:00,265.58,265.98,265.49,265.8,13300.0,219.5488,219.8795,219.4744,219.7307,13300.0
2013-11-07 15:00:00,265.88,265.88,265.37,265.45,5200.0,219.7968,219.7968,219.3752,219.4414,5200.0
2013-11-07 15:10:00,265.26,265.6,264.84,265.12,11300.0,219.2843,219.5654,218.9371,219.1686,11300.0
2013-11-07 15:20:00,265.0,265.31,264.3,264.3,8700.0,219.0694,219.3256,218.4907,218.4907,8700.0
2013-11-07 15:30:00,264.31,264.67,264.07,264.64,9400.0,218.499,218.7966,218.3006,218.7718,9400.0
2013-11-07 15:40:00,264.54,264.55,263.85,263.85,17200.0,218.6891,218.6974,218.1187,218.1187,17200.0
2013-11-07 15:50:00,263.93,264.03,263.47,263.68,28000.0,218.1848,218.2675,217.8046,217.9782,28000.0
2013-11-08 09:30:00,264.42,266.38,264.42,265.55,8000.0,218.5899,220.2102,218.5899,219.524,8000.0
2013-11-08 09:40:00,265.15,266.69,265.15,266.1,4400.0,219.1934,220.4665,219.1934,219.9787,4400.0
2013-11-08 09:50:00,265.7,265.8,264.31,264.31,3300.0,219.648,219.7307,218.499,218.499,3300.0
2013-11-08 10:00:00,264.05,264.94,264.05,264.56,9300.0,218.284,219.0198,218.284,218.7056,9300.0
2013-11-08 10:10:00,264.76,266.07,264.53,265.53,8400.0,218.871,219.9539,218.6808,219.5075,8400.0
2013-11-08 10:20:00,265.55,266.11,265.37,265.61,10700.0,219.524,219.987,219.3752,219.5736,10700.0
2013-11-08 10:30:00,265.57,266.53,265.57,265.96,4900.0,219.5406,220.3342,219.5406,219.863,4900.0
2013-11-08 10:40:00,265.91,266.13,265.58,265.84,4700.0,219.8216,220.0035,219.5488,219.7638,4700.0
2013-11-08 10:50:00,265.84,266.07,265.52,265.95,2700.0,219.7638,219.9539,219.4992,219.8547,2700.0
2013-11-08 11:00:00,266.24,266.25,265.76,266.03,3200.0,220.0945,220.1027,219.6976,219.9209,3200.0
2013-11-08 11:10:00,266.05,266.57,266.05,266.57,31700.0,219.9374,220.3673,219.9374,220.3673,31700.0
2013-11-08 11:20:00,266.42,266.5,266.17,266.5,4900.0,220.2433,220.3094,220.0366,220.3094,4900.0
2013-11-08 11:30:00,266.52,266.85,266.31,266.82,19500.0,220.3259,220.5987,220.1523,220.5739,19500.0
2013-11-08 11:40:00,266.78,266.82,266.47,266.47,2900.0,220.5409,220.5739,220.2846,220.2846,2900.0
2013-11-08 11:50:00,266.29,266.73,266.29,266.5,38300.0,220.1358,220.4995,220.1358,220.3094,38300.0
2013-11-08 12:00:00,266.5,266.71,266.1,266.28,33400.0,220.3094,220.483,219.9787,220.1275,33400.0
2013-11-08 12:10:00,266.55,266.72,266.31,266.49,16100.0,220.3507,220.4913,220.1523,220.3011,16100.0
2013-11-08 12:20:00,266.22,266.49,266.01,266.49,1300.0,220.0779,220.3011,219.9043,220.3011,1300.0
2013-11-08 12:30:00,266.3,266.54,266.3,266.53,2300.0,220.1441,220.3425,220.1441,220.3342,2300.0
2013-11-08 12:40:00,266.44,266.57,266.44,266.54,600.0,220.2598,220.3673,220.2598,220.3425,600.0
2013-11-08 12:50:00,266.57,266.75,266.4,266.75,26600.0,220.3673,220.5161,220.2267,220.5161,26600.0
2013-11-08 13:00:00,266.76,266.86,266.4,266.45,2100.0,220.5243,220.607,220.2267,220.2681,2100.0
2013-11-08 13:10:00,266.32,266.74,266.26,266.5,2100.0,220.1606,220.5078,220.111,220.3094,2100.0
2013-11-08 13:20:00,266.5,266.79,266.5,266.64,7700.0,220.3094,220.5491,220.3094,220.4251,7700.0
2013-11-08 13:30:00,266.62,266.82,266.5,266.64,9500.0,220.4086,220.5739,220.3094,220.4251,9500.0
2013-11-08 13:40:00,266.66,266.75,266.45,266.45,21500.0,220.4417,220.5161,220.2681,220.2681,21500.0
2013-11-08 13:50:00,266.4,266.6,266.33,266.5,4700.0,220.2267,220.3921,220.1689,220.3094,4700.0
2013-11-08 14:00:00,266.5,266.75,266.47,266.62,4200.0,220.3094,220.5161,220.2846,220.4086,4200.0
2013-11-08 14:10:00,266.68,266.81,266.5,266.64,7300.0,220.4582,220.5657,220.3094,220.4251,7300.0
2013-11-08 14:20:00,266.61,266.86,266.5,266.52,23700.0,220.4003,220.607,220.3094,220.3259,23700.0
2013-11-08 14:30:00,266.64,266.75,266.5,266.75,3500.0,220.4251,220.5161,220.3094,220.5161,3500.0
2013-11-08 14:40:00,266.81,266.83,266.41,266.63,4700.0,220.5657,220.5822,220.235,220.4169,4700.0
2013-11-08 14:50:00,266.51,266.88,266.51,266.62,4700.0,220.3177,220.6235,220.3177,220.4086,4700.0
2013-11-08 15:00:00,266.51,266.7,266.31,266.6,9900.0,220.3177,220.4747,220.1523,220.3921,9900.0
2013-11-08 15:10:00,266.5,266.8,266.5,266.74,8400.0,220.3094,220.5574,220.3094,220.5078,8400.0
2013-11-08 15:20:00,266.79,267.21,266.6,266.85,10700.0,220.5491,220.8963,220.3921,220.5987,10700.0
2013-11-08 15:30:00,266.93,267.26,266.8,267.15,14900.0,220.6649,220.9377,220.5574,220.8467,14900.0
2013-11-08 15:40:00,267.14,267.55,267.02,267.35,17200.0,220.8385,221.1774,220.7393,221.0121,17200.0
2013-11-08 15:50:00,267.26,268.08,267.0,268.07,29900.0,220.9377,221.6155,220.7227,221.6073,29900.0
2013-11-11 09:30:00,267.8,268.5,267.8,268.4,3000.0,221.3841,221.9627,221.3841,221.8801,3000.0
2013-11-11 09:40:00,268.4,269.2,267.76,268.85,4700.0,221.8801,222.5414,221.351,222.2521,4700.0
2013-11-11 09:50:00,268.57,268.7,268.14,268.56,1300.0,222.0206,222.1281,221.6651,222.0123,1300.0
2013-11-11 10:00:00,268.85,269.07,268.5,268.91,2400.0,222.2521,222.4339,221.9627,222.3017,2400.0
2013-11-11 10:10:00,268.92,269.11,268.63,269.11,1300.0,222.3099,222.467,222.0702,222.467,1300.0
2013-11-11 10:20:00,268.93,269.1,268.77,269.09,1400.0,222.3182,222.4587,222.1859,222.4505,1400.0
2013-11-11 10:30:00,268.79,269.39,268.77,269.0,5500.0,222.2025,222.6985,222.1859,222.3761,5500.0
2013-11-11 10:40:00,268.8,269.0,268.76,269.0,1000.0,222.2107,222.3761,222.1777,222.3761,1000.0
2013-11-11 10:50:00,269.01,269.39,269.0,269.2,1300.0,222.3843,222.6985,222.3761,222.5414,1300.0
2013-11-11 11:00:00,269.15,269.41,268.98,269.15,1400.0,222.5001,222.715,222.3595,222.5001,1400.0
2013-11-11 11:10:00,269.13,269.5,269.13,269.5,2200.0,222.4835,222.7894,222.4835,222.7894,2200.0
2013-11-11 11:20:00,269.45,269.51,269.22,269.46,2000.0,222.7481,222.7977,222.5579,222.7564,2000.0
2013-11-11 11:30:00,269.45,269.84,269.26,269.74,4100.0,222.7481,223.0705,222.591,222.9878,4100.0
2013-11-11 11:40:00,269.74,270.19,269.74,270.04,3100.0,222.9878,223.3598,222.9878,223.2358,3100.0
2013-11-11 11:50:00,270.04,270.04,269.52,269.78,4500.0,223.2358,223.2358,222.806,223.0209,4500.0
2013-11-11 12:00:00,269.72,269.72,269.31,269.68,1400.0,222.9713,222.9713,222.6324,222.9382,1400.0
2013-11-11 12:10:00,269.6,269.6,269.29,269.38,1900.0,222.8721,222.8721,222.6158,222.6902,1900.0
2013-11-11 12:20:00,269.18,269.32,268.99,268.99,1900.0,222.5249,222.6406,222.3678,222.3678,1900.0
2013-11-11 12:30:00,268.89,269.09,268.65,268.88,12100.0,222.2851,222.4505,222.0867,222.2769,12100.0
2013-11-11 12:40:00,268.92,269.38,268.74,269.38,5700.0,222.3099,222.6902,222.1611,222.6902,5700.0
2013-11-11 12:50:00,269.34,269.58,269.34,269.55,2200.0,222.6572,222.8556,222.6572,222.8308,2200.0
2013-11-11 13:00:00,269.65,269.77,269.57,269.77,1700.0,222.9134,223.0126,222.8473,223.0126,1700.0
2013-11-11 13:10:00,269.83,269.83,269.38,269.51,2300.0,223.0622,223.0622,222.6902,222.7977,2300.0
2013-11-11 13:20:00,269.51,269.69,269.3,269.42,2000.0,222.7977,222.9465,222.6241,222.7233,2000.0
2013-11-11 13:30:00,269.4,269.46,269.08,269.25,1400.0,222.7068,222.7564,222.4422,222.5828,1400.0
2013-11-11 13:40:00,269.08,269.21,268.96,269.01,1300.0,222.4422,222.5497,222.343,222.3843,1300.0
2013-11-11 13:50:00,269.15,269.19,269.11,269.16,1000.0,222.5001,222.5331,222.467,222.5083,1000.0
2013-11-11 14:00:00,269.1,269.13,268.91,269.04,1400.0,222.4587,222.4835,222.3017,222.4091,1400.0
2013-11-11 14:10:00,269.09,269.21,268.93,269.21,4900.0,222.4505,222.5497,222.3182,222.5497,4900.0
2013-11-11 14:20:00,269.25,269.42,269.03,269.42,1700.0,222.5828,222.7233,222.4009,222.7233,1700.0
2013-11-11 14:30:00,269.42,269.49,269.22,269.49,1200.0,222.7233,222.7812,222.5579,222.7812,1200.0
2013-11-11 14:40:00,269.43,269.69,269.43,269.46,2200.0,222.7316,222.9465,222.7316,222.7564,2200.0
2013-11-11 14:50:00,269.61,269.69,269.55,269.69,1600.0,222.8804,222.9465,222.8308,222.9465,1600.0
2013-11-11 15:00:00,269.69,269.93,269.59,269.72,2400.0,222.9465,223.1449,222.8638,222.9713,2400.0
2013-11-11 15:10:00,269.71,269.97,269.64,269.71,5100.0,222.963,223.178,222.9052,222.963,5100.0
2013-11-11 15:20:00,269.81,269.95,269.81,269.93,2200.0,223.0457,223.1614,223.0457,223.1449,2200.0
2013-11-11 15:30:00,269.93,270.07,269.61,269.78,6600.0,223.1449,223.2606,222.8804,223.0209,6600.0
2013-11-11 15:40:00,269.7,269.8,269.6,269.73,4300.0,222.9548,223.0374,222.8721,222.9796,4300.0
2013-11-11 15:50:00,269.7,270.08,269.56,270.01,14000.0,222.9548,223.2689,222.839,223.211,14000.0
2013-11-12 09:30:00,268.78,268.78,267.02,267.69,4900.0,222.1942,222.1942,220.7393,221.2931,4900.0
2013-11-12 09:40:00,268.25,268.25,267.8,268.19,2200.0,221.7561,221.7561,221.3841,221.7065,2200.0
2013-11-12 09:50:00,268.26,268.32,267.96,268.32,5500.0,221.7643,221.8139,221.5163,221.8139,5500.0
2013-11-12 10:00:00,268.32,268.51,267.79,268.01,2900.0,221.8139,221.971,221.3758,221.5577,2900.0
2013-11-12 10:10:00,268.01,269.22,267.91,269.22,5400.0,221.5577,222.5579,221.475,222.5579,5400.0
2013-11-12 10:20:00,269.15,269.32,268.52,268.89,6800.0,222.5001,222.6406,221.9793,222.2851,6800.0
2013-11-12 10:30:00,268.65,268.68,268.41,268.52,1400.0,222.0867,222.1115,221.8883,221.9793,1400.0
2013-11-12 10:40:00,268.51,268.92,268.3,268.92,2900.0,221.971,222.3099,221.7974,222.3099,2900.0
2013-11-12 10:50:00,268.7,268.7,268.18,268.18,2500.0,222.1281,222.1281,221.6982,221.6982,2500.0
2013-11-12 11:00:00,268.08,268.18,267.92,267.92,3000.0,221.6155,221.6982,221.4833,221.4833,3000.0
2013-11-12 11:10:00,267.92,268.48,267.92,268.42,10100.0,221.4833,221.9462,221.4833,221.8966,10100.0
2013-11-12 11:20:00,268.59,268.94,268.31,268.55,18700.0,222.0371,222.3265,221.8057,222.0041,18700.0
2013-11-12 11:30:00,268.66,268.98,268.38,268.45,5800.0,222.095,222.3595,221.8635,221.9214,5800.0
2013-11-12 11:40:00,268.41,268.92,268.35,268.54,6200.0,221.8883,222.3099,221.8387,221.9958,6200.0
2013-11-12 11:50:00,268.54,268.54,268.3,268.3,4400.0,221.9958,221.9958,221.7974,221.7974,4400.0
2013-11-12 12:00:00,268.41,268.52,267.93,268.1,5000.0,221.8883,221.9793,221.4915,221.6321,5000.0
2013-11-12 12:10:00,267.96,268.16,267.69,267.75,4400.0,221.5163,221.6817,221.2931,221.3427,4400.0
2013-11-12 12:20:00,267.72,267.72,267.54,267.62,900.0,221.3179,221.3179,221.1691,221.2353,900.0
2013-11-12 12:30:00,267.51,267.54,267.16,267.48,2400.0,221.1443,221.1691,220.855,221.1195,2400.0
2013-11-12 12:40:00,267.39,268.0,267.37,267.92,15300.0,221.0451,221.5494,221.0286,221.4833,15300.0
2013-11-12 12:50:00,267.92,268.21,267.91,267.96,9100.0,221.4833,221.723,221.475,221.5163,9100.0
2013-11-12 13:00:00,267.84,267.84,267.55,267.55,2800.0,221.4171,221.4171,221.1774,221.1774,2800.0
2013-11-12 13:10:00,267.74,267.83,267.71,267.83,1400.0,221.3345,221.4089,221.3097,221.4089,1400.0
2013-11-12 13:20:00,267.87,268.12,267.7,267.7,3200.0,221.4419,221.6486,221.3014,221.3014,3200.0
2013-11-12 13:30:00,267.57,267.57,267.16,267.16,2100.0,221.1939,221.1939,220.855,220.855,2100.0
2013-11-12 13:40:00,267.07,267.07,266.92,267.04,2400.0,220.7806,220.7806,220.6566,220.7558,2400.0
2013-11-12 13:50:00,267.22,267.67,267.22,267.67,800.0,220.9046,221.2766,220.9046,221.2766,800.0
2013-11-12 14:00:00,267.67,267.82,267.47,267.72,3300.0,221.2766,221.4006,221.1113,221.3179,3300.0
2013-11-12 14:10:00,267.6,267.63,267.38,267.63,2200.0,221.2187,221.2435,221.0369,221.2435,2200.0
2013-11-12 14:20:00,267.66,267.81,267.48,267.49,2800.0,221.2683,221.3923,221.1195,221.1278,2800.0
2013-11-12 14:30:00,267.33,267.81,267.27,267.6,1900.0,220.9955,221.3923,220.9459,221.2187,1900.0
2013-11-12 14:40:00,267.72,267.9,267.56,267.9,3100.0,221.3179,221.4667,221.1857,221.4667,3100.0
2013-11-12 14:50:00,267.9,268.48,267.84,268.4,3700.0,221.4667,221.9462,221.4171,221.8801,3700.0
2013-11-12 15:00:00,268.32,268.32,268.03,268.03,5100.0,221.8139,221.8139,221.5742,221.5742,5100.0
2013-11-12 15:10:00,268.21,268.45,268.03,268.37,3700.0,221.723,221.9214,221.5742,221.8553,3700.0
2013-11-12 15:20:00,268.34,268.34,267.98,268.28,7800.0,221.8305,221.8305,221.5329,221.7809,7800.0
2013-11-12 15:30:00,268.24,268.52,268.21,268.52,6300.0,221.7478,221.9793,221.723,221.9793,6300.0
2013-11-12 15:40:00,268.55,268.6,268.07,268.07,6200.0,222.0041,222.0454,221.6073,221.6073,6200.0
2013-11-12 15:50:00,268.12,268.54,267.93,268.26,14300.0,221.6486,221.9958,221.4915,221.7643,14300.0
2013-11-13 09:30:00,267.13,268.39,266.36,267.32,7200.0,220.8302,221.8718,220.1937,220.9873,7200.0
2013-11-13 09:40:00,267.37,267.89,266.13,266.29,14700.0,221.0286,221.4585,220.0035,220.1358,14700.0
2013-11-13 09:50:00,266.44,266.71,265.98,266.71,7200.0,220.2598,220.483,219.8795,220.483,7200.0
2013-11-13 10:00:00,266.99,267.26,266.43,266.56,4600.0,220.7145,220.9377,220.2515,220.359,4600.0
2013-11-13 10:10:00,266.63,267.3,266.53,267.23,3600.0,220.4169,220.9707,220.3342,220.9129,3600.0
2013-11-13 10:20:00,267.1,267.2,266.41,266.63,12400.0,220.8054,220.8881,220.235,220.4169,12400.0
2013-11-13 10:30:00,266.54,266.72,266.14,266.38,7600.0,220.3425,220.4913,220.0118,220.2102,7600.0
2013-11-13 10:40:00,266.39,266.56,266.14,266.35,6400.0,220.2185,220.359,220.0118,220.1854,6400.0
2013-11-13 10:50:00,266.36,266.75,266.11,266.49,6900.0,220.1937,220.5161,219.987,220.3011,6900.0
2013-11-13 11:00:00,266.48,266.8,266.34,266.8,1900.0,220.2929,220.5574,220.1771,220.5574,1900.0
2013-11-13 11:10:00,266.83,266.83,266.11,266.32,7900.0,220.5822,220.5822,219.987,220.1606,7900.0
2013-11-13 11:20:00,266.2,266.86,266.2,266.86,3800.0,220.0614,220.607,220.0614,220.607,3800.0
2013-11-13 11:30:00,266.58,266.95,266.58,266.9,2000.0,220.3755,220.6814,220.3755,220.6401,2000.0
2013-11-13 11:40:00,266.85,266.9,266.73,266.88,21800.0,220.5987,220.6401,220.4995,220.6235,21800.0
2013-11-13 11:50:00,266.84,267.26,266.84,267.2,5900.0,220.5905,220.9377,220.5905,220.8881,5900.0
2013-11-13 12:00:00,267.25,267.69,267.17,267.41,7900.0,220.9294,221.2931,220.8633,221.0617,7900.0
2013-11-13 12:10:00,267.59,267.67,267.46,267.66,1000.0,221.2105,221.2766,221.103,221.2683,1000.0
2013-11-13 12:20:00,267.88,268.29,267.72,268.12,4900.0,221.4502,221.7891,221.3179,221.6486,4900.0
2013-11-13 12:30:00,268.26,268.44,268.08,268.22,2400.0,221.7643,221.9131,221.6155,221.7313,2400.0
2013-11-13 12:40:00,268.33,268.53,268.3,268.53,3400.0,221.8222,221.9875,221.7974,221.9875,3400.0
2013-11-13 12:50:00,268.84,269.01,268.59,268.82,4000.0,222.2438,222.3843,222.0371,222.2273,4000.0
2013-11-13 13:00:00,268.88,268.9,268.6,268.7,2600.0,222.2769,222.2934,222.0454,222.1281,2600.0
2013-11-13 13:10:00,268.76,269.02,268.6,268.89,1600.0,222.1777,222.3926,222.0454,222.2851,1600.0
2013-11-13 13:20:00,268.93,269.15,268.33,268.67,13900.0,222.3182,222.5001,221.8222,222.1033,13900.0
2013-11-13 13:30:00,268.53,268.93,268.53,268.53,3900.0,221.9875,222.3182,221.9875,221.9875,3900.0
2013-11-13 13:40:00,268.43,268.63,268.35,268.56,3900.0,221.9049,222.0702,221.8387,222.0123,3900.0
2013-11-13 13:50:00,268.94,268.94,268.3,268.4,2800.0,222.3265,222.3265,221.7974,221.8801,2800.0
2013-11-13 14:00:00,268.42,268.42,268.13,268.32,4800.0,221.8966,221.8966,221.6569,221.8139,4800.0
2013-11-13 14:10:00,268.3,268.4,267.95,268.03,5400.0,221.7974,221.8801,221.5081,221.5742,5400.0
2013-11-13 14:20:00,268.03,268.09,264.27,264.38,91600.0,221.5742,221.6238,218.4659,218.5568,91600.0
2013-11-13 14:30:00,264.64,267.26,263.57,264.03,61600.0,218.7718,220.9377,217.8872,218.2675,61600.0
2013-11-13 14:40:00,264.01,264.47,262.75,264.0,47600.0,218.251,218.6312,217.2094,218.2427,47600.0
2013-11-13 14:50:00,264.01,264.3,263.44,264.23,25100.0,218.251,218.4907,217.7798,218.4328,25100.0
2013-11-13 15:00:00,264.23,265.0,264.13,264.79,27800.0,218.4328,219.0694,218.3502,218.8958,27800.0
2013-11-13 15:10:00,264.9,265.17,264.57,265.05,16900.0,218.9867,219.2099,218.7139,219.1107,16900.0
2013-11-13 15:20:00,265.07,265.39,264.86,265.18,16800.0,219.1272,219.3918,218.9536,219.2182,16800.0
2013-11-13 15:30:00,265.13,265.52,264.81,265.52,22600.0,219.1768,219.4992,218.9123,219.4992,22600.0
2013-11-13 15:40:00,265.54,265.63,264.98,265.18,24000.0,219.5158,219.5902,219.0528,219.2182,24000.0
2013-11-13 15:50:00,265.31,265.31,264.84,264.98,54700.0,219.3256,219.3256,218.9371,219.0528,54700.0
2013-11-14 09:30:00,265.0,265.52,264.33,264.53,21700.0,219.0694,219.4992,218.5155,218.6808,21700.0
2013-11-14 09:40:00,264.45,264.51,262.94,264.23,23000.0,218.6147,218.6643,217.3664,218.4328,23000.0
2013-11-14 09:50:00,263.6,264.83,263.58,264.0,7300.0,217.912,218.9288,217.8955,218.2427,7300.0
2013-11-14 10:00:00,263.95,264.3,262.93,263.53,7900.0,218.2014,218.4907,217.3582,217.8542,7900.0
2013-11-14 10:10:00,263.64,265.19,263.64,265.15,5400.0,217.9451,219.2264,217.9451,219.1934,5400.0
2013-11-14 10:20:00,265.22,265.97,265.04,265.48,11700.0,219.2512,219.8712,219.1024,219.4662,11700.0
2013-11-14 10:30:00,265.09,266.62,265.09,266.5,7900.0,219.1438,220.4086,219.1438,220.3094,7900.0
2013-11-14 10:40:00,266.53,266.76,265.72,265.85,13600.0,220.3342,220.5243,219.6646,219.772,13600.0
2013-11-14 10:50:00,265.82,265.82,265.27,265.66,6100.0,219.7472,219.7472,219.2926,219.615,6100.0
2013-11-14 11:00:00,265.67,266.63,265.56,266.27,10400.0,219.6232,220.4169,219.5323,220.1193,10400.0
2013-11-14 11:10:00,266.27,266.89,266.21,266.22,4800.0,220.1193,220.6318,220.0697,220.0779,4800.0
2013-11-14 11:20:00,266.34,267.12,266.33,267.03,8000.0,220.1771,220.8219,220.1689,220.7475,8000.0
2013-11-14 11:30:00,267.04,267.11,265.53,265.92,34300.0,220.7558,220.8137,219.5075,219.8299,34300.0
2013-11-14 11:40:00,265.97,266.7,265.76,266.7,8400.0,219.8712,220.4747,219.6976,220.4747,8400.0
2013-11-14 11:50:00,266.76,267.29,266.49,266.68,6200.0,220.5243,220.9625,220.3011,220.4582,6200.0
2013-11-14 12:00:00,266.6,266.79,266.39,266.79,1100.0,220.3921,220.5491,220.2185,220.5491,1100.0
2013-11-14 12:10:00,266.59,266.84,266.31,266.57,3700.0,220.3838,220.5905,220.1523,220.3673,3700.0
2013-11-14 12:20:00,266.74,266.74,266.45,266.74,1200.0,220.5078,220.5078,220.2681,220.5078,1200.0
2013-11-14 12:30:00,266.55,266.65,266.31,266.31,4600.0,220.3507,220.4334,220.1523,220.1523,4600.0
2013-11-14 12:40:00,266.44,266.5,266.16,266.28,2900.0,220.2598,220.3094,220.0283,220.1275,2900.0
2013-11-14 12:50:00,266.45,266.61,266.22,266.22,2600.0,220.2681,220.4003,220.0779,220.0779,2600.0
2013-11-14 13:00:00,266.32,266.68,266.32,266.68,1300.0,220.1606,220.4582,220.1606,220.4582,1300.0
2013-11-14 13:10:00,266.77,267.04,266.36,267.04,9600.0,220.5326,220.7558,220.1937,220.7558,9600.0
2013-11-14 13:20:00,267.03,267.03,266.66,266.68,1500.0,220.7475,220.7475,220.4417,220.4582,1500.0
2013-11-14 13:30:00,266.86,267.04,266.75,266.78,4900.0,220.607,220.7558,220.5161,220.5409,4900.0
2013-11-14 13:40:00,266.87,267.32,266.87,267.22,7500.0,220.6153,220.9873,220.6153,220.9046,7500.0
2013-11-14 13:50:00,267.14,267.14,266.8,267.11,2200.0,220.8385,220.8385,220.5574,220.8137,2200.0
2013-11-14 14:00:00,267.16,267.16,266.98,267.0,3000.0,220.855,220.855,220.7062,220.7227,3000.0
2013-11-14 14:10:00,267.02,267.21,266.89,267.18,13700.0,220.7393,220.8963,220.6318,220.8715,13700.0
2013-11-14 14:20:00,267.19,267.19,266.96,267.06,9000.0,220.8798,220.8798,220.6897,220.7723,9000.0
2013-11-14 14:30:00,267.09,267.26,266.8,266.94,7000.0,220.7971,220.9377,220.5574,220.6731,7000.0
2013-11-14 14:40:00,266.99,267.02,266.89,266.96,4300.0,220.7145,220.7393,220.6318,220.6897,4300.0
2013-11-14 14:50:00,267.04,267.16,266.67,266.89,7100.0,220.7558,220.855,220.4499,220.6318,7100.0
2013-11-14 15:00:00,266.94,267.06,266.7,266.99,3900.0,220.6731,220.7723,220.4747,220.7145,3900.0
2013-11-14 15:10:00,266.86,267.06,266.53,266.53,20200.0,220.607,220.7723,220.3342,220.3342,20200.0
2013-11-14 15:20:00,266.61,266.65,265.95,266.09,12400.0,220.4003,220.4334,219.8547,219.9705,12400.0
2013-11-14 15:30:00,266.15,266.27,265.87,266.09,12200.0,220.0201,220.1193,219.7886,219.9705,12200.0
2013-11-14 15:40:00,266.16,266.22,265.89,265.91,23700.0,220.0283,220.0779,219.8051,219.8216,23700.0
2013-11-14 15:50:00,265.94,265.94,264.97,265.6,58700.0,219.8464,219.8464,219.0446,219.5654,58700.0
2013-11-15 09:30:00,263.86,264.37,261.75,262.85,53400.0,218.127,218.5486,216.3827,217.292,53400.0
2013-11-15 09:40:00,263.19,263.39,262.1,262.5,15000.0,217.5731,217.7384,216.672,217.0027,15000.0
2013-11-15 09:50:00,262.06,262.41,261.08,261.47,11600.0,216.6389,216.9283,215.8288,216.1512,11600.0
2013-11-15 10:00:00,261.25,261.53,260.7,260.98,45900.0,215.9693,216.2008,215.5147,215.7461,45900.0
2013-11-15 10:10:00,260.93,260.93,260.15,260.4,32400.0,215.7048,215.7048,215.06,215.2667,32400.0
2013-11-15 10:20:00,260.4,260.49,259.79,259.84,20100.0,215.2667,215.3411,214.7624,214.8037,20100.0
2013-11-15 10:30:00,260.01,260.04,259.53,259.9,14300.0,214.9443,214.9691,214.5475,214.8533,14300.0
2013-11-15 10:40:00,259.97,260.03,259.81,259.98,12800.0,214.9112,214.9608,214.7789,214.9195,12800.0
2013-11-15 10:50:00,260.0,260.03,259.77,259.96,13900.0,214.936,214.9608,214.7459,214.9029,13900.0
2013-11-15 11:00:00,259.92,260.13,259.89,260.11,18500.0,214.8699,215.0435,214.8451,215.0269,18500.0
2013-11-15 11:10:00,260.15,261.01,260.11,260.73,12400.0,215.06,215.7709,215.0269,215.5395,12400.0
2013-11-15 11:20:00,260.72,261.01,260.61,260.8,33000.0,215.5312,215.7709,215.4403,215.5973,33000.0
2013-11-15 11:30:00,260.84,261.07,260.81,260.83,6800.0,215.6304,215.8205,215.6056,215.6221,6800.0
2013-11-15 11:40:00,260.84,261.4,260.84,261.3,4700.0,215.6304,216.0933,215.6304,216.0107,4700.0
2013-11-15 11:50:00,261.4,261.46,260.98,261.01,9700.0,216.0933,216.1429,215.7461,215.7709,9700.0
2013-11-15 12:00:00,261.14,261.18,260.62,261.05,4900.0,215.8784,215.9115,215.4485,215.804,4900.0
2013-11-15 12:10:00,261.28,261.28,260.86,261.07,5200.0,215.9941,215.9941,215.6469,215.8205,5200.0
2013-11-15 12:20:00,260.91,261.1,260.42,260.51,6900.0,215.6883,215.8453,215.2832,215.3576,6900.0
2013-11-15 12:30:00,260.76,260.85,260.61,260.61,2800.0,215.5643,215.6387,215.4403,215.4403,2800.0
2013-11-15 12:40:00,260.77,260.91,260.52,260.64,7100.0,215.5725,215.6883,215.3659,215.4651,7100.0
2013-11-15 12:50:00,260.72,260.74,260.38,260.46,31700.0,215.5312,215.5477,215.2501,215.3163,31700.0
2013-11-15 13:00:00,260.51,260.51,260.2,260.36,15100.0,215.3576,215.3576,215.1013,215.2336,15100.0
2013-11-15 13:10:00,260.44,260.64,260.42,260.51,5700.0,215.2997,215.4651,215.2832,215.3576,5700.0
2013-11-15 13:20:00,260.66,260.97,260.51,260.68,4400.0,215.4816,215.7379,215.3576,215.4981,4400.0
2013-11-15 13:30:00,260.82,261.0,260.58,260.8,10300.0,215.6139,215.7627,215.4155,215.5973,10300.0
2013-11-15 13:40:00,260.8,260.9,260.71,260.82,7300.0,215.5973,215.68,215.5229,215.6139,7300.0
2013-11-15 13:50:00,260.86,260.89,260.71,260.71,7600.0,215.6469,215.6717,215.5229,215.5229,7600.0
2013-11-15 14:00:00,260.73,260.97,260.71,260.79,5900.0,215.5395,215.7379,215.5229,215.5891,5900.0
2013-11-15 14:10:00,260.78,261.12,260.78,261.12,4600.0,215.5808,215.8619,215.5808,215.8619,4600.0
2013-11-15 14:20:00,261.04,261.32,260.92,260.92,12500.0,215.7957,216.0272,215.6965,215.6965,12500.0
2013-11-15 14:30:00,260.92,260.97,260.8,260.8,3300.0,215.6965,215.7379,215.5973,215.5973,3300.0
2013-11-15 14:40:00,260.84,260.96,260.78,260.82,3900.0,215.6304,215.7296,215.5808,215.6139,3900.0
2013-11-15 14:50:00,260.83,261.09,260.83,260.98,7800.0,215.6221,215.8371,215.6221,215.7461,7800.0
2013-11-15 15:00:00,260.97,261.15,260.89,260.91,5400.0,215.7379,215.8867,215.6717,215.6883,5400.0
2013-11-15 15:10:00,261.04,261.12,260.87,260.9,30500.0,215.7957,215.8619,215.6552,215.68,30500.0
2013-11-15 15:20:00,260.93,261.16,260.73,260.91,17900.0,215.7048,215.8949,215.5395,215.6883,17900.0
2013-11-15 15:30:00,260.97,261.12,260.88,260.92,22400.0,215.7379,215.8619,215.6635,215.6965,22400.0
2013-11-15 15:40:00,260.95,261.07,260.8,260.83,15500.0,215.7213,215.8205,215.5973,215.6221,15500.0
2013-11-15 15:50:00,260.8,260.87,260.37,260.6,40800.0,215.5973,215.6552,215.2419,215.432,40800.0
2013-11-18 09:30:00,259.79,261.03,259.31,260.82,13600.0,214.7624,215.7875,214.3656,215.6139,13600.0
2013-11-18 09:40:00,261.32,261.32,260.02,260.24,11300.0,216.0272,216.0272,214.9525,215.1344,11300.0
2013-11-18 09:50:00,260.2,261.12,260.2,260.46,9400.0,215.1013,215.8619,215.1013,215.3163,9400.0
2013-11-18 10:00:00,260.45,260.88,260.04,260.75,5300.0,215.308,215.6635,214.9691,215.556,5300.0
2013-11-18 10:10:00,260.63,260.81,260.06,260.81,6900.0,215.4568,215.6056,214.9856,215.6056,6900.0
2013-11-18 10:20:00,261.17,261.56,260.48,260.48,6200.0,215.9032,216.2256,215.3328,215.3328,6200.0
2013-11-18 10:30:00,260.52,260.94,260.09,260.94,5900.0,215.3659,215.7131,215.0104,215.7131,5900.0
2013-11-18 10:40:00,261.06,261.06,260.17,260.36,6800.0,215.8123,215.8123,215.0765,215.2336,6800.0
2013-11-18 10:50:00,260.61,260.78,260.23,260.74,6000.0,215.4403,215.5808,215.1261,215.5477,6000.0
2013-11-18 11:00:00,260.92,261.0,260.44,260.44,12200.0,215.6965,215.7627,215.2997,215.2997,12200.0
2013-11-18 11:10:00,260.43,260.63,260.02,260.02,8900.0,215.2915,215.4568,214.9525,214.9525,8900.0
2013-11-18 11:20:00,260.19,260.19,259.66,259.7,10500.0,215.0931,215.0931,214.6549,214.688,10500.0
2013-11-18 11:30:00,259.71,259.83,259.46,259.46,6000.0,214.6963,214.7955,214.4896,214.4896,6000.0
2013-11-18 11:40:00,259.45,259.9,259.31,259.88,6000.0,214.4813,214.8533,214.3656,214.8368,6000.0
2013-11-18 11:50:00,259.87,260.0,259.65,259.65,5600.0,214.8285,214.936,214.6467,214.6467,5600.0
2013-11-18 12:00:00,259.67,259.86,259.54,259.86,3400.0,214.6632,214.8203,214.5557,214.8203,3400.0
2013-11-18 12:10:00,259.86,259.86,259.46,259.72,5100.0,214.8203,214.8203,214.4896,214.7045,5100.0
2013-11-18 12:20:00,259.82,260.36,259.82,260.1,4900.0,214.7872,215.2336,214.7872,215.0187,4900.0
2013-11-18 12:30:00,260.0,260.04,259.72,259.81,12400.0,214.936,214.9691,214.7045,214.7789,12400.0
2013-11-18 12:40:00,259.87,259.89,259.78,259.89,2200.0,214.8285,214.8451,214.7541,214.8451,2200.0
2013-11-18 12:50:00,260.0,260.05,259.89,260.01,19800.0,214.936,214.9773,214.8451,214.9443,19800.0
2013-11-18 13:00:00,260.03,260.03,259.72,260.0,7900.0,214.9608,214.9608,214.7045,214.936,7900.0
2013-11-18 13:10:00,260.0,260.26,259.68,259.85,6500.0,214.936,215.1509,214.6715,214.812,6500.0
2013-11-18 13:20:00,259.99,260.1,259.76,260.0,11800.0,214.9277,215.0187,214.7376,214.936,11800.0
2013-11-18 13:30:00,260.0,260.1,259.91,259.99,7300.0,214.936,215.0187,214.8616,214.9277,7300.0
2013-11-18 13:40:00,259.98,260.06,259.79,259.79,6500.0,214.9195,214.9856,214.7624,214.7624,6500.0
2013-11-18 13:50:00,259.9,260.04,259.8,259.95,6700.0,214.8533,214.9691,214.7707,214.8947,6700.0
2013-11-18 14:00:00,259.99,260.1,259.86,260.0,10400.0,214.9277,215.0187,214.8203,214.936,10400.0
2013-11-18 14:10:00,259.95,260.05,259.85,259.88,9800.0,214.8947,214.9773,214.812,214.8368,9800.0
2013-11-18 14:20:00,259.88,259.93,259.54,259.93,7300.0,214.8368,214.8781,214.5557,214.8781,7300.0
2013-11-18 14:30:00,259.92,259.92,259.65,259.75,3500.0,214.8699,214.8699,214.6467,214.7293,3500.0
2013-11-18 14:40:00,259.65,259.65,258.8,258.81,8000.0,214.6467,214.6467,213.944,213.9522,8000.0
2013-11-18 14:50:00,258.79,259.19,258.51,258.71,10800.0,213.9357,214.2664,213.7042,213.8696,10800.0
2013-11-18 15:00:00,258.7,258.95,258.5,258.56,11400.0,213.8613,214.068,213.696,213.7456,11400.0
2013-11-18 15:10:00,258.63,258.7,258.11,258.7,6500.0,213.8034,213.8613,213.3736,213.8613,6500.0
2013-11-18 15:20:00,258.58,258.7,258.18,258.5,8500.0,213.7621,213.8613,213.4314,213.696,8500.0
2013-11-18 15:30:00,258.41,258.47,257.81,258.46,22800.0,213.6216,213.6712,213.1256,213.6629,22800.0
2013-11-18 15:40:00,258.47,258.47,258.07,258.23,20000.0,213.6712,213.6712,213.3405,213.4728,20000.0
2013-11-18 15:50:00,258.27,258.35,257.94,258.04,37400.0,213.5058,213.572,213.233,213.3157,37400.0
2013-11-19 09:30:00,258.14,260.3,257.04,259.17,12700.0,213.3984,215.184,212.489,214.2498,12700.0
2013-11-19 09:40:00,258.76,259.11,258.11,258.4,9800.0,213.9109,214.2002,213.3736,213.6133,9800.0
2013-11-19 09:50:00,258.43,259.45,258.4,258.97,12500.0,213.6381,214.4813,213.6133,214.0845,12500.0
2013-11-19 10:00:00,259.04,259.4,258.81,259.26,12900.0,214.1424,214.44,213.9522,214.3242,12900.0
2013-11-19 10:10:00,259.23,259.43,258.98,259.07,6400.0,214.2994,214.4648,214.0928,214.1672,6400.0
2013-11-19 10:20:00,259.22,259.49,259.14,259.18,7600.0,214.2912,214.5144,214.225,214.2581,7600.0
2013-11-19 10:30:00,259.32,259.41,258.94,259.38,10300.0,214.3738,214.4482,214.0597,214.4234,10300.0
2013-11-19 10:40:00,259.14,259.5,259.13,259.14,3100.0,214.225,214.5227,214.2168,214.225,3100.0
2013-11-19 10:50:00,259.18,259.31,258.83,259.2,13500.0,214.2581,214.3656,213.9688,214.2746,13500.0
2013-11-19 11:00:00,259.22,259.32,258.95,259.05,3600.0,214.2912,214.3738,214.068,214.1506,3600.0
2013-11-19 11:10:00,259.02,259.3,258.87,259.24,3200.0,214.1258,214.3573,214.0018,214.3077,3200.0
2013-11-19 11:20:00,259.21,259.21,258.67,258.87,3300.0,214.2829,214.2829,213.8365,214.0018,3300.0
2013-11-19 11:30:00,258.88,259.27,258.85,258.85,1900.0,214.0101,214.3325,213.9853,213.9853,1900.0
2013-11-19 11:40:00,258.89,259.12,258.53,258.53,2000.0,214.0184,214.2085,213.7208,213.7208,2000.0
2013-11-19 11:50:00,258.76,258.99,258.76,258.82,2400.0,213.9109,214.101,213.9109,213.9605,2400.0
2013-11-19 12:00:00,258.88,259.27,258.87,259.08,2000.0,214.0101,214.3325,214.0018,214.1754,2000.0
2013-11-19 12:10:00,259.08,259.16,258.9,258.9,1400.0,214.1754,214.2416,214.0266,214.0266,1400.0
2013-11-19 12:20:00,258.88,258.99,258.88,258.99,1600.0,214.0101,214.101,214.0101,214.101,1600.0
2013-11-19 12:30:00,258.99,259.11,258.83,258.85,9100.0,214.101,214.2002,213.9688,213.9853,9100.0
2013-11-19 12:40:00,258.94,259.12,258.87,258.93,5000.0,214.0597,214.2085,214.0018,214.0514,5000.0
2013-11-19 12:50:00,259.01,259.01,258.53,258.53,2300.0,214.1176,214.1176,213.7208,213.7208,2300.0
2013-11-19 13:00:00,258.52,258.59,257.88,257.93,16400.0,213.7125,213.7704,213.1834,213.2248,16400.0
2013-11-19 13:10:00,257.92,257.99,257.8,257.99,1100.0,213.2165,213.2744,213.1173,213.2744,1100.0
2013-11-19 13:20:00,257.77,258.0,257.34,257.4,5800.0,213.0925,213.2826,212.737,212.7866,5800.0
2013-11-19 13:30:00,257.34,257.75,257.15,257.75,1600.0,212.737,213.076,212.58,213.076,1600.0
2013-11-19 13:40:00,257.59,257.72,257.46,257.56,3700.0,212.9437,213.0512,212.8362,212.9189,3700.0
2013-11-19 13:50:00,257.49,257.54,257.2,257.25,4800.0,212.861,212.9024,212.6213,212.6626,4800.0
2013-11-19 14:00:00,257.26,257.54,257.14,257.28,4100.0,212.6709,212.9024,212.5717,212.6874,4100.0
2013-11-19 14:10:00,257.17,257.36,257.0,257.32,5000.0,212.5965,212.7536,212.456,212.7205,5000.0
2013-11-19 14:20:00,257.32,257.37,257.02,257.23,3800.0,212.7205,212.7618,212.4725,212.6461,3800.0
2013-11-19 14:30:00,257.25,257.63,257.14,257.54,7900.0,212.6626,212.9768,212.5717,212.9024,7900.0
2013-11-19 14:40:00,257.57,257.65,257.16,257.37,4100.0,212.9272,212.9933,212.5882,212.7618,4100.0
2013-11-19 14:50:00,257.3,257.37,257.09,257.09,7200.0,212.704,212.7618,212.5304,212.5304,7200.0
2013-11-19 15:00:00,257.15,257.24,257.04,257.13,7600.0,212.58,212.6544,212.489,212.5634,7600.0
2013-11-19 15:10:00,257.08,257.27,256.92,257.03,9600.0,212.5221,212.6792,212.3898,212.4808,9600.0
2013-11-19 15:20:00,257.11,257.17,256.53,256.53,10100.0,212.5469,212.5965,212.0674,212.0674,10100.0
2013-11-19 15:30:00,256.66,256.71,256.15,256.15,10800.0,212.1749,212.2162,211.7533,211.7533,10800.0
2013-11-19 15:40:00,256.19,256.37,255.89,256.37,9900.0,211.7863,211.9352,211.5383,211.9352,9900.0
2013-11-19 15:50:00,256.2,256.34,255.96,256.19,25600.0,211.7946,211.9104,211.5962,211.7863,25600.0
2013-11-20 09:30:00,257.38,259.5,256.25,256.65,10900.0,212.7701,214.5227,211.836,212.1666,10900.0
2013-11-20 09:40:00,255.86,256.45,255.25,256.2,5900.0,211.5135,212.0013,211.0093,211.7946,5900.0
2013-11-20 09:50:00,256.26,256.55,255.96,256.15,4100.0,211.8442,212.084,211.5962,211.7533,4100.0
2013-11-20 10:00:00,255.86,256.56,255.86,256.19,4700.0,211.5135,212.0922,211.5135,211.7863,4700.0
2013-11-20 10:10:00,256.19,256.51,255.71,256.23,7900.0,211.7863,212.0509,211.3895,211.8194,7900.0
2013-11-20 10:20:00,256.33,257.24,256.33,257.13,5600.0,211.9021,212.6544,211.9021,212.5634,5600.0
2013-11-20 10:30:00,256.6,256.86,255.76,256.19,6700.0,212.1253,212.3402,211.4309,211.7863,6700.0
2013-11-20 10:40:00,256.49,256.68,256.22,256.24,4500.0,212.0344,212.1914,211.8112,211.8277,4500.0
2013-11-20 10:50:00,256.41,256.53,256.13,256.13,3000.0,211.9682,212.0674,211.7367,211.7367,3000.0
2013-11-20 11:00:00,256.31,256.43,255.9,256.41,7800.0,211.8856,211.9848,211.5466,211.9682,7800.0
2013-11-20 11:10:00,256.28,256.29,255.98,256.0,1600.0,211.8608,211.869,211.6127,211.6293,1600.0
2013-11-20 11:20:00,256.2,256.55,256.17,256.31,2900.0,211.7946,212.084,211.7698,211.8856,2900.0
2013-11-20 11:30:00,256.17,256.36,256.15,256.3,1100.0,211.7698,211.9269,211.7533,211.8773,1100.0
2013-11-20 11:40:00,256.16,256.23,256.0,256.0,3300.0,211.7615,211.8194,211.6293,211.6293,3300.0
2013-11-20 11:50:00,256.13,256.44,256.13,256.29,5500.0,211.7367,211.993,211.7367,211.869,5500.0
2013-11-20 12:00:00,256.3,256.58,256.06,256.1,16000.0,211.8773,212.1088,211.6789,211.7119,16000.0
2013-11-20 12:10:00,256.12,256.25,256.03,256.07,900.0,211.7285,211.836,211.6541,211.6871,900.0
2013-11-20 12:20:00,256.07,256.57,256.07,256.26,3600.0,211.6871,212.1005,211.6871,211.8442,3600.0
2013-11-20 12:30:00,256.48,256.48,256.25,256.45,1800.0,212.0261,212.0261,211.836,212.0013,1800.0
2013-11-20 12:40:00,256.26,256.31,255.97,256.06,2900.0,211.8442,211.8856,211.6045,211.6789,2900.0
2013-11-20 12:50:00,256.17,256.34,256.06,256.19,7700.0,211.7698,211.9104,211.6789,211.7863,7700.0
2013-11-20 13:00:00,256.38,256.46,256.3,256.36,2500.0,211.9434,212.0096,211.8773,211.9269,2500.0
2013-11-20 13:10:00,256.36,256.46,256.29,256.33,2100.0,211.9269,212.0096,211.869,211.9021,2100.0
2013-11-20 13:20:00,256.33,256.46,256.28,256.28,6800.0,211.9021,212.0096,211.8608,211.8608,6800.0
2013-11-20 13:30:00,256.4,256.49,256.31,256.39,4600.0,211.96,212.0344,211.8856,211.9517,4600.0
2013-11-20 13:40:00,256.39,256.51,256.29,256.44,4400.0,211.9517,212.0509,211.869,211.993,4400.0
2013-11-20 13:50:00,256.35,256.51,256.25,256.3,5300.0,211.9186,212.0509,211.836,211.8773,5300.0
2013-11-20 14:00:00,256.25,256.58,254.56,255.66,19100.0,211.836,212.1088,210.4389,211.3482,19100.0
2013-11-20 14:10:00,255.68,255.71,254.87,255.5,7600.0,211.3647,211.3895,210.6951,211.2159,7600.0
2013-11-20 14:20:00,255.67,255.7,255.29,255.29,7200.0,211.3565,211.3813,211.0423,211.0423,7200.0
2013-11-20 14:30:00,255.29,255.53,254.55,254.55,7500.0,211.0423,211.2407,210.4306,210.4306,7500.0
2013-11-20 14:40:00,254.75,254.75,254.11,254.58,11400.0,210.5959,210.5959,210.0669,210.4554,11400.0
2013-11-20 14:50:00,254.64,254.69,254.09,254.29,9900.0,210.505,210.5463,210.0503,210.2157,9900.0
2013-11-20 15:00:00,254.28,254.28,253.21,253.21,11000.0,210.2074,210.2074,209.3229,209.3229,11000.0
2013-11-20 15:10:00,253.41,253.41,252.76,252.77,19800.0,209.4882,209.4882,208.9508,208.9591,19800.0
2013-11-20 15:20:00,252.78,253.26,252.64,253.14,17600.0,208.9674,209.3642,208.8516,209.265,17600.0
2013-11-20 15:30:00,253.02,253.28,252.55,253.21,26800.0,209.1658,209.3807,208.7772,209.3229,26800.0
2013-11-20 15:40:00,253.21,253.47,252.87,253.24,25100.0,209.3229,209.5378,209.0418,209.3477,25100.0
2013-11-20 15:50:00,253.23,253.55,252.99,253.24,35600.0,209.3394,209.6039,209.141,209.3477,35600.0
2013-11-21 09:30:00,253.0,256.91,252.66,253.53,38500.0,209.1493,212.3816,208.8682,209.5874,38500.0
2013-11-21 09:40:00,253.51,254.87,253.47,253.63,5000.0,209.5709,210.6951,209.5378,209.6701,5000.0
2013-11-21 09:50:00,253.69,255.7,253.68,255.04,32500.0,209.7197,211.3813,209.7114,210.8357,32500.0
2013-11-21 10:00:00,254.97,255.8,254.68,255.28,14900.0,210.7778,211.4639,210.5381,211.0341,14900.0
2013-11-21 10:10:00,255.32,255.43,255.16,255.38,9000.0,211.0671,211.1581,210.9349,211.1167,9000.0
2013-11-21 10:20:00,255.5,255.9,255.36,255.57,10000.0,211.2159,211.5466,211.1002,211.2738,10000.0
2013-11-21 10:30:00,255.68,256.25,255.59,255.64,27100.0,211.3647,211.836,211.2903,211.3317,27100.0
2013-11-21 10:40:00,255.85,256.21,255.69,256.04,22700.0,211.5053,211.8029,211.373,211.6623,22700.0
2013-11-21 10:50:00,256.1,256.25,255.58,255.58,10100.0,211.7119,211.836,211.2821,211.2821,10100.0
2013-11-21 11:00:00,255.61,256.1,255.61,255.88,8700.0,211.3069,211.7119,211.3069,211.5301,8700.0
2013-11-21 11:10:00,255.97,256.11,255.58,255.76,25900.0,211.6045,211.7202,211.2821,211.4309,25900.0
2013-11-21 11:20:00,255.9,255.98,255.49,255.49,14400.0,211.5466,211.6127,211.2077,211.2077,14400.0
2013-11-21 11:30:00,255.5,256.08,255.5,255.89,34100.0,211.2159,211.6954,211.2159,211.5383,34100.0
2013-11-21 11:40:00,255.99,255.99,255.59,255.61,5300.0,211.621,211.621,211.2903,211.3069,5300.0
2013-11-21 11:50:00,255.6,255.86,255.45,255.6,4800.0,211.2986,211.5135,211.1746,211.2986,4800.0
2013-11-21 12:00:00,255.64,255.89,255.58,255.62,8100.0,211.3317,211.5383,211.2821,211.3151,8100.0
2013-11-21 12:10:00,255.62,255.89,255.47,255.56,8700.0,211.3151,211.5383,211.1911,211.2655,8700.0
2013-11-21 12:20:00,255.56,255.78,255.5,255.5,4900.0,211.2655,211.4474,211.2159,211.2159,4900.0
2013-11-21 12:30:00,255.76,255.77,255.5,255.62,4300.0,211.4309,211.4391,211.2159,211.3151,4300.0
2013-11-21 12:40:00,255.6,255.71,255.35,255.48,4000.0,211.2986,211.3895,211.0919,211.1994,4000.0
2013-11-21 12:50:00,255.67,255.82,255.48,255.59,5800.0,211.3565,211.4805,211.1994,211.2903,5800.0
2013-11-21 13:00:00,255.55,255.75,255.36,255.51,5400.0,211.2573,211.4226,211.1002,211.2242,5400.0
2013-11-21 13:10:00,255.5,255.5,255.17,255.24,3700.0,211.2159,211.2159,210.9431,211.001,3700.0
2013-11-21 13:20:00,255.28,255.53,255.26,255.37,7400.0,211.0341,211.2407,211.0175,211.1085,7400.0
2013-11-21 13:30:00,255.38,255.58,255.08,255.41,17900.0,211.1167,211.2821,210.8687,211.1415,17900.0
2013-11-21 13:40:00,255.23,255.44,254.9,255.15,24400.0,210.9927,211.1663,210.7199,210.9266,24400.0
2013-11-21 13:50:00,255.15,255.4,255.0,255.0,6900.0,210.9266,211.1333,210.8026,210.8026,6900.0
2013-11-21 14:00:00,254.98,255.23,254.58,254.75,12800.0,210.7861,210.9927,210.4554,210.5959,12800.0
2013-11-21 14:10:00,254.69,255.19,254.59,254.84,10400.0,210.5463,210.9597,210.4637,210.6703,10400.0
2013-11-21 14:20:00,254.99,255.32,254.85,255.23,8300.0,210.7943,211.0671,210.6786,210.9927,8300.0
2013-11-21 14:30:00,255.2,255.36,254.78,254.82,4300.0,210.9679,211.1002,210.6207,210.6538,4300.0
2013-11-21 14:40:00,254.82,255.24,254.68,255.24,4500.0,210.6538,211.001,210.5381,211.001,4500.0
2013-11-21 14:50:00,255.04,255.3,254.9,255.03,6000.0,210.8357,211.0506,210.7199,210.8274,6000.0
2013-11-21 15:00:00,255.1,255.25,254.8,254.98,8600.0,210.8853,211.0093,210.6373,210.7861,8600.0
2013-11-21 15:10:00,255.09,255.19,254.89,255.03,7300.0,210.877,210.9597,210.7117,210.8274,7300.0
2013-11-21 15:20:00,255.0,255.24,254.97,255.04,10500.0,210.8026,211.001,210.7778,210.8357,10500.0
2013-11-21 15:30:00,255.04,255.23,254.91,255.09,19500.0,210.8357,210.9927,210.7282,210.877,19500.0
2013-11-21 15:40:00,255.03,255.14,254.92,255.12,21500.0,210.8274,210.9183,210.7365,210.9018,21500.0
2013-11-21 15:50:00,255.08,255.29,254.88,255.24,28900.0,210.8687,211.0423,210.7034,211.001,28900.0
2013-11-22 09:30:00,255.86,256.62,255.22,256.0,20400.0,211.5135,212.1418,210.9845,211.6293,20400.0
2013-11-22 09:40:00,255.9,256.29,255.55,256.21,11500.0,211.5466,211.869,211.2573,211.8029,11500.0
2013-11-22 09:50:00,256.13,256.63,255.95,256.47,58900.0,211.7367,212.1501,211.5879,212.0178,58900.0
2013-11-22 10:00:00,256.43,256.58,255.95,256.35,32000.0,211.9848,212.1088,211.5879,211.9186,32000.0
2013-11-22 10:10:00,256.44,256.76,256.2,256.53,26200.0,211.993,212.2576,211.7946,212.0674,26200.0
2013-11-22 10:20:00,256.54,256.55,256.25,256.4,13600.0,212.0757,212.084,211.836,211.96,13600.0
2013-11-22 10:30:00,256.4,256.58,256.2,256.34,15700.0,211.96,212.1088,211.7946,211.9104,15700.0
2013-11-22 10:40:00,256.43,256.43,255.51,255.52,4400.0,211.9848,211.9848,211.2242,211.2325,4400.0
2013-11-22 10:50:00,255.66,256.02,255.5,255.92,15100.0,211.3482,211.6458,211.2159,211.5631,15100.0
2013-11-22 11:00:00,255.86,256.3,255.5,255.5,4100.0,211.5135,211.8773,211.2159,211.2159,4100.0
2013-11-22 11:10:00,255.49,255.97,255.38,255.97,1800.0,211.2077,211.6045,211.1167,211.6045,1800.0
2013-11-22 11:20:00,255.97,256.13,255.83,255.83,3900.0,211.6045,211.7367,211.4887,211.4887,3900.0
2013-11-22 11:30:00,255.8,256.09,255.7,256.0,3100.0,211.4639,211.7037,211.3813,211.6293,3100.0
2013-11-22 11:40:00,256.0,256.22,255.99,256.02,13000.0,211.6293,211.8112,211.621,211.6458,13000.0
2013-11-22 11:50:00,256.09,256.35,256.03,256.28,3600.0,211.7037,211.9186,211.6541,211.8608,3600.0
2013-11-22 12:00:00,256.19,256.33,256.12,256.2,4200.0,211.7863,211.9021,211.7285,211.7946,4200.0
2013-11-22 12:10:00,256.37,256.46,256.2,256.46,3500.0,211.9352,212.0096,211.7946,212.0096,3500.0
2013-11-22 12:20:00,256.23,256.88,256.2,256.88,3200.0,211.8194,212.3568,211.7946,212.3568,3200.0
2013-11-22 12:30:00,256.72,256.77,256.54,256.56,3300.0,212.2245,212.2658,212.0757,212.0922,3300.0
2013-11-22 12:40:00,256.6,256.76,256.48,256.48,3100.0,212.1253,212.2576,212.0261,212.0261,3100.0
2013-11-22 12:50:00,256.48,256.56,256.27,256.29,1000.0,212.0261,212.0922,211.8525,211.869,1000.0
2013-11-22 13:00:00,256.46,256.47,256.03,256.06,1700.0,212.0096,212.0178,211.6541,211.6789,1700.0
2013-11-22 13:10:00,256.12,256.23,255.7,255.7,3400.0,211.7285,211.8194,211.3813,211.3813,3400.0
2013-11-22 13:20:00,255.71,255.71,255.44,255.51,3800.0,211.3895,211.3895,211.1663,211.2242,3800.0
2013-11-22 13:30:00,255.44,255.84,255.44,255.84,1700.0,211.1663,211.497,211.1663,211.497,1700.0
2013-11-22 13:40:00,255.83,255.94,255.62,255.78,4800.0,211.4887,211.5797,211.3151,211.4474,4800.0
2013-11-22 13:50:00,255.9,255.95,255.78,255.82,7100.0,211.5466,211.5879,211.4474,211.4805,7100.0
2013-11-22 14:00:00,255.85,256.16,255.82,256.08,2800.0,211.5053,211.7615,211.4805,211.6954,2800.0
2013-11-22 14:10:00,256.25,256.28,255.77,256.06,8800.0,211.836,211.8608,211.4391,211.6789,8800.0
2013-11-22 14:20:00,256.0,256.25,255.98,256.18,2400.0,211.6293,211.836,211.6127,211.7781,2400.0
2013-11-22 14:30:00,256.36,256.49,256.11,256.16,11700.0,211.9269,212.0344,211.7202,211.7615,11700.0
2013-11-22 14:40:00,256.24,256.38,256.09,256.13,7500.0,211.8277,211.9434,211.7037,211.7367,7500.0
2013-11-22 14:50:00,256.18,256.4,256.12,256.33,8900.0,211.7781,211.96,211.7285,211.9021,8900.0
2013-11-22 15:00:00,256.3,256.58,256.29,256.54,7800.0,211.8773,212.1088,211.869,212.0757,7800.0
2013-11-22 15:10:00,256.53,256.81,256.38,256.66,8700.0,212.0674,212.2989,211.9434,212.1749,8700.0
2013-11-22 15:20:00,256.62,256.78,256.45,256.46,17200.0,212.1418,212.2741,212.0013,212.0096,17200.0
2013-11-22 15:30:00,256.43,256.63,256.38,256.53,16600.0,211.9848,212.1501,211.9434,212.0674,16600.0
2013-11-22 15:40:00,256.56,256.68,256.44,256.61,17300.0,212.0922,212.1914,211.993,212.1336,17300.0
2013-11-22 15:50:00,256.6,256.81,256.05,256.24,45800.0,212.1253,212.2989,211.6706,211.8277,45800.0
2013-11-25 09:30:00,256.89,257.8,256.19,256.64,11800.0,212.365,213.1173,211.7863,212.1584,11800.0
2013-11-25 09:40:00,257.06,257.57,256.02,256.02,3000.0,212.5056,212.9272,211.6458,211.6458,3000.0
2013-11-25 09:50:00,255.95,256.21,255.39,256.21,2300.0,211.5879,211.8029,211.125,211.8029,2300.0
2013-11-25 10:00:00,256.11,256.19,255.96,256.04,2800.0,211.7202,211.7863,211.5962,211.6623,2800.0
2013-11-25 10:10:00,256.1,256.1,256.0,256.08,1000.0,211.7119,211.7119,211.6293,211.6954,1000.0
2013-11-25 10:20:00,256.08,256.38,256.01,256.14,4200.0,211.6954,211.9434,211.6375,211.745,4200.0
2013-11-25 10:30:00,256.23,256.9,256.11,256.85,6900.0,211.8194,212.3733,211.7202,212.332,6900.0
2013-11-25 10:40:00,256.74,257.37,256.74,257.07,6700.0,212.241,212.7618,212.241,212.5138,6700.0
2013-11-25 10:50:00,257.01,257.01,256.48,256.48,2100.0,212.4642,212.4642,212.0261,212.0261,2100.0
2013-11-25 11:00:00,256.66,256.94,256.66,256.88,3500.0,212.1749,212.4064,212.1749,212.3568,3500.0
2013-11-25 11:10:00,256.89,257.16,256.88,256.99,3100.0,212.365,212.5882,212.3568,212.4477,3100.0
2013-11-25 11:20:00,257.13,257.16,256.96,257.1,5100.0,212.5634,212.5882,212.4229,212.5386,5100.0
2013-11-25 11:30:00,257.16,257.5,257.01,257.01,5900.0,212.5882,212.8693,212.4642,212.4642,5900.0
2013-11-25 11:40:00,257.03,257.17,256.13,256.43,8100.0,212.4808,212.5965,211.7367,211.9848,8100.0
2013-11-25 11:50:00,256.69,256.88,256.5,256.63,11200.0,212.1997,212.3568,212.0426,212.1501,11200.0
2013-11-25 12:00:00,256.67,256.81,256.48,256.63,4600.0,212.1832,212.2989,212.0261,212.1501,4600.0
2013-11-25 12:10:00,256.67,256.75,256.59,256.7,3400.0,212.1832,212.2493,212.117,212.208,3400.0
2013-11-25 12:20:00,256.72,256.96,256.69,256.8,1700.0,212.2245,212.4229,212.1997,212.2906,1700.0
2013-11-25 12:30:00,256.75,256.9,256.7,256.8,3400.0,212.2493,212.3733,212.208,212.2906,3400.0
2013-11-25 12:40:00,256.78,256.8,256.71,256.79,6300.0,212.2741,212.2906,212.2162,212.2824,6300.0
2013-11-25 12:50:00,256.86,256.86,256.35,256.35,4600.0,212.3402,212.3402,211.9186,211.9186,4600.0
2013-11-25 13:00:00,256.31,256.36,256.06,256.13,6100.0,211.8856,211.9269,211.6789,211.7367,6100.0
2013-11-25 13:10:00,256.13,256.2,256.11,256.11,4200.0,211.7367,211.7946,211.7202,211.7202,4200.0
2013-11-25 13:20:00,256.15,256.3,255.99,256.09,3600.0,211.7533,211.8773,211.621,211.7037,3600.0
2013-11-25 13:30:00,256.12,256.23,256.06,256.1,1600.0,211.7285,211.8194,211.6789,211.7119,1600.0
2013-11-25 13:40:00,256.33,256.42,256.31,256.42,2300.0,211.9021,211.9765,211.8856,211.9765,2300.0
2013-11-25 13:50:00,256.48,256.81,256.43,256.43,4800.0,212.0261,212.2989,211.9848,211.9848,4800.0
2013-11-25 14:00:00,256.53,256.68,256.42,256.68,1500.0,212.0674,212.1914,211.9765,212.1914,1500.0
2013-11-25 14:10:00,256.7,256.95,256.68,256.95,700.0,212.208,212.4146,212.1914,212.4146,700.0
2013-11-25 14:20:00,256.75,256.86,256.6,256.86,4300.0,212.2493,212.3402,212.1253,212.3402,4300.0
2013-11-25 14:30:00,256.63,256.82,256.63,256.64,400.0,212.1501,212.3072,212.1501,212.1584,400.0
2013-11-25 14:40:00,256.65,256.84,256.5,256.76,16500.0,212.1666,212.3237,212.0426,212.2576,16500.0
2013-11-25 14:50:00,256.79,256.88,256.6,256.62,4900.0,212.2824,212.3568,212.1253,212.1418,4900.0
2013-11-25 15:00:00,256.59,256.81,256.42,256.42,8300.0,212.117,212.2989,211.9765,211.9765,8300.0
2013-11-25 15:10:00,256.38,256.56,256.31,256.54,12600.0,211.9434,212.0922,211.8856,212.0757,12600.0
2013-11-25 15:20:00,256.56,256.6,256.25,256.25,16500.0,212.0922,212.1253,211.836,211.836,16500.0
2013-11-25 15:30:00,256.25,256.32,256.04,256.05,7900.0,211.836,211.8938,211.6623,211.6706,7900.0
2013-11-25 15:40:00,256.16,256.58,256.09,256.49,7700.0,211.7615,212.1088,211.7037,212.0344,7700.0
2013-11-25 15:50:00,256.55,256.91,256.35,256.85,17700.0,212.084,212.3816,211.9186,212.332,17700.0
2013-11-26 09:30:00,257.12,259.26,257.01,257.25,5200.0,212.5552,214.3242,212.4642,212.6626,5200.0
2013-11-26 09:40:00,257.31,257.88,257.02,257.07,1600.0,212.7122,213.1834,212.4725,212.5138,1600.0
2013-11-26 09:50:00,257.04,257.04,256.46,256.47,1700.0,212.489,212.489,212.0096,212.0178,1700.0
2013-11-26 10:00:00,256.68,256.68,255.9,256.59,1900.0,212.1914,212.1914,211.5466,212.117,1900.0
2013-11-26 10:10:00,256.99,257.82,256.99,257.75,3200.0,212.4477,213.1338,212.4477,213.076,3200.0
2013-11-26 10:20:00,257.86,258.0,257.82,257.89,2200.0,213.1669,213.2826,213.1338,213.1917,2200.0
2013-11-26 10:30:00,257.86,258.12,257.52,257.81,12700.0,213.1669,213.3818,212.8858,213.1256,12700.0
2013-11-26 10:40:00,257.81,258.2,257.49,257.77,36500.0,213.1256,213.448,212.861,213.0925,36500.0
2013-11-26 10:50:00,258.03,258.13,257.29,257.46,11500.0,213.3074,213.3901,212.6957,212.8362,11500.0
2013-11-26 11:00:00,257.46,258.06,257.46,258.0,9700.0,212.8362,213.3322,212.8362,213.2826,9700.0
2013-11-26 11:10:00,258.02,258.41,258.01,258.41,7900.0,213.2992,213.6216,213.2909,213.6216,7900.0
2013-11-26 11:20:00,258.25,258.55,258.14,258.24,8100.0,213.4893,213.7373,213.3984,213.481,8100.0
2013-11-26 11:30:00,258.37,258.37,257.85,258.13,28500.0,213.5885,213.5885,213.1586,213.3901,28500.0
2013-11-26 11:40:00,257.94,258.1,257.94,258.01,3500.0,213.233,213.3653,213.233,213.2909,3500.0
2013-11-26 11:50:00,257.92,258.02,257.83,257.96,3100.0,213.2165,213.2992,213.1421,213.2496,3100.0
2013-11-26 12:00:00,258.0,258.35,258.0,258.25,2400.0,213.2826,213.572,213.2826,213.4893,2400.0
2013-11-26 12:10:00,258.2,258.46,258.04,258.3,3700.0,213.448,213.6629,213.3157,213.5306,3700.0
2013-11-26 12:20:00,258.42,258.56,258.3,258.34,12600.0,213.6298,213.7456,213.5306,213.5637,12600.0
2013-11-26 12:30:00,258.28,258.33,258.08,258.24,2200.0,213.5141,213.5554,213.3488,213.481,2200.0
2013-11-26 12:40:00,258.25,258.51,258.25,258.48,2600.0,213.4893,213.7042,213.4893,213.6794,2600.0
2013-11-26 12:50:00,258.33,258.43,258.26,258.34,1700.0,213.5554,213.6381,213.4976,213.5637,1700.0
2013-11-26 13:00:00,258.19,258.22,257.99,258.09,2200.0,213.4397,213.4645,213.2744,213.357,2200.0
2013-11-26 13:10:00,258.13,258.62,258.13,258.25,3900.0,213.3901,213.7952,213.3901,213.4893,3900.0
2013-11-26 13:20:00,258.36,258.52,258.36,258.38,2500.0,213.5802,213.7125,213.5802,213.5968,2500.0
2013-11-26 13:30:00,258.51,258.61,258.15,258.41,3500.0,213.7042,213.7869,213.4066,213.6216,3500.0
2013-11-26 13:40:00,258.2,258.76,258.17,258.74,4200.0,213.448,213.9109,213.4232,213.8944,4200.0
2013-11-26 13:50:00,258.58,258.78,258.54,258.78,12700.0,213.7621,213.9274,213.729,213.9274,12700.0
2013-11-26 14:00:00,258.84,259.19,258.81,258.81,3400.0,213.977,214.2664,213.9522,213.9522,3400.0
2013-11-26 14:10:00,258.79,258.84,258.66,258.84,4800.0,213.9357,213.977,213.8282,213.977,4800.0
2013-11-26 14:20:00,258.86,258.86,258.54,258.75,10400.0,213.9936,213.9936,213.729,213.9026,10400.0
2013-11-26 14:30:00,258.71,258.8,258.63,258.65,7500.0,213.8696,213.944,213.8034,213.82,7500.0
2013-11-26 14:40:00,258.58,258.63,258.27,258.35,8400.0,213.7621,213.8034,213.5058,213.572,8400.0
2013-11-26 14:50:00,258.36,258.5,258.21,258.25,10800.0,213.5802,213.696,213.4562,213.4893,10800.0
2013-11-26 15:00:00,258.19,258.41,258.04,258.1,8400.0,213.4397,213.6216,213.3157,213.3653,8400.0
2013-11-26 15:10:00,258.14,258.26,258.05,258.13,11600.0,213.3984,213.4976,213.324,213.3901,11600.0
2013-11-26 15:20:00,258.21,258.34,258.04,258.2,7800.0,213.4562,213.5637,213.3157,213.448,7800.0
2013-11-26 15:30:00,258.2,258.46,258.08,258.37,9000.0,213.448,213.6629,213.3488,213.5885,9000.0
2013-11-26 15:40:00,258.44,258.44,257.88,258.14,19700.0,213.6464,213.6464,213.1834,213.3984,19700.0
2013-11-26 15:50:00,258.03,258.22,257.84,258.08,45900.0,213.3074,213.4645,213.1504,213.3488,45900.0
2013-11-27 09:30:00,258.0,259.99,257.58,257.58,3400.0,213.2826,214.9277,212.9354,212.9354,3400.0
2013-11-27 09:40:00,259.28,259.28,258.29,258.3,900.0,214.3408,214.3408,213.5224,213.5306,900.0
2013-11-27 09:50:00,258.41,258.45,258.14,258.14,1500.0,213.6216,213.6546,213.3984,213.3984,1500.0
2013-11-27 10:00:00,257.56,257.63,257.28,257.56,3200.0,212.9189,212.9768,212.6874,212.9189,3200.0
2013-11-27 10:10:00,257.57,257.57,257.21,257.21,1300.0,212.9272,212.9272,212.6296,212.6296,1300.0
2013-11-27 10:20:00,257.19,257.19,257.01,257.17,1800.0,212.613,212.613,212.4642,212.5965,1800.0
2013-11-27 10:30:00,257.27,257.76,257.27,257.64,3800.0,212.6792,213.0842,212.6792,212.985,3800.0
2013-11-27 10:40:00,257.79,258.12,257.59,257.59,5900.0,213.109,213.3818,212.9437,212.9437,5900.0
2013-11-27 10:50:00,257.71,258.16,257.57,257.85,5800.0,213.0429,213.4149,212.9272,213.1586,5800.0
2013-11-27 11:00:00,257.76,257.98,257.7,257.78,2800.0,213.0842,213.2661,213.0346,213.1008,2800.0
2013-11-27 11:10:00,257.78,258.02,257.78,257.96,5200.0,213.1008,213.2992,213.1008,213.2496,5200.0
2013-11-27 11:20:00,258.02,258.02,257.81,257.82,4900.0,213.2992,213.2992,213.1256,213.1338,4900.0
2013-11-27 11:30:00,257.8,258.0,257.77,257.92,7700.0,213.1173,213.2826,213.0925,213.2165,7700.0
2013-11-27 11:40:00,257.77,258.15,257.77,258.01,9400.0,213.0925,213.4066,213.0925,213.2909,9400.0
2013-11-27 11:50:00,258.13,258.22,257.9,258.02,6800.0,213.3901,213.4645,213.2,213.2992,6800.0
2013-11-27 12:00:00,257.79,257.79,257.27,257.27,1400.0,213.109,213.109,212.6792,212.6792,1400.0
2013-11-27 12:10:00,257.27,257.69,257.18,257.21,4400.0,212.6792,213.0264,212.6048,212.6296,4400.0
2013-11-27 12:20:00,257.32,257.36,257.3,257.34,2300.0,212.7205,212.7536,212.704,212.737,2300.0
2013-11-27 12:30:00,257.46,257.81,257.46,257.81,2300.0,212.8362,213.1256,212.8362,213.1256,2300.0
2013-11-27 12:40:00,257.79,257.8,257.5,257.5,1600.0,213.109,213.1173,212.8693,212.8693,1600.0
2013-11-27 12:50:00,257.5,257.63,257.13,257.17,1600.0,212.8693,212.9768,212.5634,212.5965,1600.0
2013-11-27 13:00:00,257.01,257.43,257.0,257.32,4300.0,212.4642,212.8114,212.456,212.7205,4300.0
2013-11-27 13:10:00,257.32,257.32,257.01,257.11,2500.0,212.7205,212.7205,212.4642,212.5469,2500.0
2013-11-27 13:20:00,257.22,257.6,257.22,257.42,2600.0,212.6378,212.952,212.6378,212.8032,2600.0
2013-11-27 13:30:00,257.61,257.66,257.49,257.57,2700.0,212.9602,213.0016,212.861,212.9272,2700.0
2013-11-27 13:40:00,257.59,257.9,257.57,257.85,7300.0,212.9437,213.2,212.9272,213.1586,7300.0
2013-11-27 13:50:00,257.93,257.94,257.63,257.64,4500.0,213.2248,213.233,212.9768,212.985,4500.0
2013-11-27 14:00:00,257.72,257.83,257.59,257.83,1100.0,213.0512,213.1421,212.9437,213.1421,1100.0
2013-11-27 14:10:00,257.82,257.85,257.68,257.7,1400.0,213.1338,213.1586,213.0181,213.0346,1400.0
2013-11-27 14:20:00,257.84,257.87,257.75,257.83,4000.0,213.1504,213.1752,213.076,213.1421,4000.0
2013-11-27 14:30:00,257.8,258.22,257.8,258.2,3900.0,213.1173,213.4645,213.1173,213.448,3900.0
2013-11-27 14:40:00,258.04,258.04,257.87,257.99,2100.0,213.3157,213.3157,213.1752,213.2744,2100.0
2013-11-27 14:50:00,258.02,258.11,257.9,257.99,2900.0,213.2992,213.3736,213.2,213.2744,2900.0
2013-11-27 15:00:00,258.03,258.15,257.79,258.13,2500.0,213.3074,213.4066,213.109,213.3901,2500.0
2013-11-27 15:10:00,258.24,258.24,257.91,258.06,3100.0,213.481,213.481,213.2082,213.3322,3100.0
2013-11-27 15:20:00,257.92,258.33,257.91,258.1,6300.0,213.2165,213.5554,213.2082,213.3653,6300.0
2013-11-27 15:30:00,258.09,258.55,258.05,258.46,8300.0,213.357,213.7373,213.324,213.6629,8300.0
2013-11-27 15:40:00,258.53,258.89,258.45,258.45,20200.0,213.7208,214.0184,213.6546,213.6546,20200.0
2013-11-27 15:50:00,258.43,258.86,258.41,258.56,23800.0,213.6381,213.9936,213.6216,213.7456,23800.0
2013-11-29 09:30:00,259.07,259.84,256.5,259.84,2500.0,214.1672,214.8037,212.0426,214.8037,2500.0
2013-11-29 09:40:00,258.73,258.73,258.71,258.71,400.0,213.8861,213.8861,213.8696,213.8696,400.0
2013-11-29 09:50:00,259.09,259.63,258.86,259.63,1600.0,214.1837,214.6301,213.9936,214.6301,1600.0
2013-11-29 10:00:00,259.76,259.96,258.68,258.68,6700.0,214.7376,214.9029,213.8448,213.8448,6700.0
2013-11-29 10:10:00,258.91,258.91,258.49,258.49,2000.0,214.0349,214.0349,213.6877,213.6877,2000.0
2013-11-29 10:20:00,258.68,258.68,258.46,258.46,800.0,213.8448,213.8448,213.6629,213.6629,800.0
2013-11-29 10:30:00,258.48,258.85,258.46,258.85,1300.0,213.6794,213.9853,213.6629,213.9853,1300.0
2013-11-29 10:40:00,258.87,258.87,258.54,258.73,1700.0,214.0018,214.0018,213.729,213.8861,1700.0
2013-11-29 10:50:00,258.5,258.76,258.5,258.68,2100.0,213.696,213.9109,213.696,213.8448,2100.0
2013-11-29 11:00:00,258.7,258.76,258.37,258.43,1000.0,213.8613,213.9109,213.5885,213.6381,1000.0
2013-11-29 11:10:00,258.45,258.58,258.27,258.57,1800.0,213.6546,213.7621,213.5058,213.7538,1800.0
2013-11-29 11:20:00,258.59,258.78,258.35,258.35,1600.0,213.7704,213.9274,213.572,213.572,1600.0
2013-11-29 11:30:00,258.33,258.89,258.16,258.72,3400.0,213.5554,214.0184,213.4149,213.8778,3400.0
2013-11-29 11:40:00,258.86,258.87,258.48,258.53,4600.0,213.9936,214.0018,213.6794,213.7208,4600.0
2013-11-29 11:50:00,258.61,258.61,258.44,258.46,1200.0,213.7869,213.7869,213.6464,213.6629,1200.0
2013-11-29 12:00:00,258.57,258.62,258.48,258.62,1200.0,213.7538,213.7952,213.6794,213.7952,1200.0
2013-11-29 12:10:00,258.62,258.88,258.62,258.69,3100.0,213.7952,214.0101,213.7952,213.853,3100.0
2013-11-29 12:20:00,258.61,258.8,258.25,258.25,2400.0,213.7869,213.944,213.4893,213.4893,2400.0
2013-11-29 12:30:00,258.43,258.63,258.35,258.48,4300.0,213.6381,213.8034,213.572,213.6794,4300.0
2013-11-29 12:40:00,258.37,258.48,257.57,257.57,5500.0,213.5885,213.6794,212.9272,212.9272,5500.0
2013-11-29 12:50:00,257.58,258.21,257.4,257.99,18300.0,212.9354,213.4562,212.7866,213.2744,18300.0
2013-12-02 09:30:00,257.91,258.33,256.5,257.93,2400.0,213.2082,213.5554,212.0426,213.2248,2400.0
2013-12-02 09:40:00,257.92,257.92,256.39,256.49,3900.0,213.2165,213.2165,211.9517,212.0344,3900.0
2013-12-02 09:50:00,256.49,256.97,256.4,256.53,5500.0,212.0344,212.4312,211.96,212.0674,5500.0
2013-12-02 10:00:00,256.83,258.34,256.83,257.78,6700.0,212.3154,213.5637,212.3154,213.1008,6700.0
2013-12-02 10:10:00,258.05,258.13,257.78,258.0,2600.0,213.324,213.3901,213.1008,213.2826,2600.0
2013-12-02 10:20:00,258.02,258.18,257.55,257.79,5000.0,213.2992,213.4314,212.9106,213.109,5000.0
2013-12-02 10:30:00,258.13,258.13,257.84,258.01,1800.0,213.3901,213.3901,213.1504,213.2909,1800.0
2013-12-02 10:40:00,257.94,258.31,257.88,258.31,1900.0,213.233,213.5389,213.1834,213.5389,1900.0
2013-12-02 10:50:00,258.09,258.77,258.09,258.74,3700.0,213.357,213.9192,213.357,213.8944,3700.0
2013-12-02 11:00:00,258.91,259.28,258.9,258.9,9700.0,214.0349,214.3408,214.0266,214.0266,9700.0
2013-12-02 11:10:00,258.82,258.96,258.72,258.87,1900.0,213.9605,214.0762,213.8778,214.0018,1900.0
2013-12-02 11:20:00,258.81,259.0,258.73,258.78,5100.0,213.9522,214.1093,213.8861,213.9274,5100.0
2013-12-02 11:30:00,258.96,259.08,258.67,258.69,3200.0,214.0762,214.1754,213.8365,213.853,3200.0
2013-12-02 11:40:00,258.68,258.84,258.49,258.74,2600.0,213.8448,213.977,213.6877,213.8944,2600.0
2013-12-02 11:50:00,258.84,259.16,258.83,259.16,1400.0,213.977,214.2416,213.9688,214.2416,1400.0
2013-12-02 12:00:00,259.22,259.31,259.05,259.13,2700.0,214.2912,214.3656,214.1506,214.2168,2700.0
2013-12-02 12:10:00,259.11,259.3,259.11,259.2,500.0,214.2002,214.3573,214.2002,214.2746,500.0
2013-12-02 12:20:00,259.2,259.45,259.2,259.35,2100.0,214.2746,214.4813,214.2746,214.3986,2100.0
2013-12-02 12:30:00,259.53,259.53,259.33,259.37,2800.0,214.5475,214.5475,214.3821,214.4152,2800.0
2013-12-02 12:40:00,259.33,259.34,259.01,259.19,2100.0,214.3821,214.3904,214.1176,214.2664,2100.0
2013-12-02 12:50:00,259.13,259.24,259.01,259.13,1900.0,214.2168,214.3077,214.1176,214.2168,1900.0
2013-12-02 13:00:00,258.99,259.28,258.97,259.27,9500.0,214.101,214.3408,214.0845,214.3325,9500.0
2013-12-02 13:10:00,259.07,259.19,258.95,259.11,4200.0,214.1672,214.2664,214.068,214.2002,4200.0
2013-12-02 13:20:00,259.12,259.22,258.98,259.09,6000.0,214.2085,214.2912,214.0928,214.1837,6000.0
2013-12-02 13:30:00,259.03,259.31,258.96,259.31,5900.0,214.1341,214.3656,214.0762,214.3656,5900.0
2013-12-02 13:40:00,259.09,259.97,258.87,259.0,29300.0,214.1837,214.9112,214.0018,214.1093,29300.0
2013-12-02 13:50:00,258.98,259.87,258.84,259.8,8500.0,214.0928,214.8285,213.977,214.7707,8500.0
2013-12-02 14:00:00,259.8,259.85,259.41,259.41,4400.0,214.7707,214.812,214.4482,214.4482,4400.0
2013-12-02 14:10:00,259.29,259.34,259.08,259.24,6500.0,214.349,214.3904,214.1754,214.3077,6500.0
2013-12-02 14:20:00,259.26,259.52,259.08,259.11,12300.0,214.3242,214.5392,214.1754,214.2002,12300.0
2013-12-02 14:30:00,259.07,259.15,258.86,259.1,8400.0,214.1672,214.2333,213.9936,214.192,8400.0
2013-12-02 14:40:00,259.14,259.14,258.81,259.1,11600.0,214.225,214.225,213.9522,214.192,11600.0
2013-12-02 14:50:00,259.1,259.17,258.88,258.88,8500.0,214.192,214.2498,214.0101,214.0101,8500.0
2013-12-02 15:00:00,258.87,259.06,258.8,258.82,2700.0,214.0018,214.1589,213.944,213.9605,2700.0
2013-12-02 15:10:00,258.66,258.87,258.55,258.72,9600.0,213.8282,214.0018,213.7373,213.8778,9600.0
2013-12-02 15:20:00,258.69,258.76,258.38,258.38,3900.0,213.853,213.9109,213.5968,213.5968,3900.0
2013-12-02 15:30:00,258.32,258.43,258.08,258.19,8300.0,213.5472,213.6381,213.3488,213.4397,8300.0
2013-12-02 15:40:00,258.17,258.38,258.01,258.3,15100.0,213.4232,213.5968,213.2909,213.5306,15100.0
2013-12-02 15:50:00,258.35,258.46,258.0,258.15,68800.0,213.572,213.6629,213.2826,213.4066,68800.0
2013-12-03 09:30:00,257.85,258.95,257.82,257.82,5400.0,213.1586,214.068,213.1338,213.1338,5400.0
2013-12-03 09:40:00,257.29,257.94,256.56,256.87,10100.0,212.6957,213.233,212.0922,212.3485,10100.0
2013-12-03 09:50:00,256.77,257.35,256.5,257.16,8300.0,212.2658,212.7453,212.0426,212.5882,8300.0
2013-12-03 10:00:00,257.14,258.16,257.09,257.65,5400.0,212.5717,213.4149,212.5304,212.9933,5400.0
2013-12-03 10:10:00,257.65,257.65,257.14,257.14,2500.0,212.9933,212.9933,212.5717,212.5717,2500.0
2013-12-03 10:20:00,257.18,257.44,256.68,256.68,8100.0,212.6048,212.8197,212.1914,212.1914,8100.0
2013-12-03 10:30:00,256.74,257.11,256.69,257.06,1700.0,212.241,212.5469,212.1997,212.5056,1700.0
2013-12-03 10:40:00,257.26,257.7,257.12,257.68,2800.0,212.6709,213.0346,212.5552,213.0181,2800.0
2013-12-03 10:50:00,257.69,257.71,257.31,257.35,5200.0,213.0264,213.0429,212.7122,212.7453,5200.0
2013-12-03 11:00:00,257.28,257.28,256.83,257.18,7100.0,212.6874,212.6874,212.3154,212.6048,7100.0
2013-12-03 11:10:00,257.12,257.12,256.68,256.68,4600.0,212.5552,212.5552,212.1914,212.1914,4600.0
2013-12-03 11:20:00,256.5,256.66,256.0,256.09,16500.0,212.0426,212.1749,211.6293,211.7037,16500.0
2013-12-03 11:30:00,256.22,256.39,255.9,256.15,9900.0,211.8112,211.9517,211.5466,211.7533,9900.0
2013-12-03 11:40:00,255.99,256.01,255.59,255.82,10200.0,211.621,211.6375,211.2903,211.4805,10200.0
2013-12-03 11:50:00,255.86,256.11,255.67,256.04,5400.0,211.5135,211.7202,211.3565,211.6623,5400.0
2013-12-03 12:00:00,256.04,256.1,255.84,256.06,10000.0,211.6623,211.7119,211.497,211.6789,10000.0
2013-12-03 12:10:00,256.09,256.22,255.93,256.0,29600.0,211.7037,211.8112,211.5714,211.6293,29600.0
2013-12-03 12:20:00,256.01,256.01,255.56,255.87,16900.0,211.6375,211.6375,211.2655,211.5218,16900.0
2013-12-03 12:30:00,255.72,255.82,255.7,255.7,2200.0,211.3978,211.4805,211.3813,211.3813,2200.0
2013-12-03 12:40:00,255.78,255.84,255.39,255.39,4200.0,211.4474,211.497,211.125,211.125,4200.0
2013-12-03 12:50:00,255.32,255.75,255.3,255.75,3500.0,211.0671,211.4226,211.0506,211.4226,3500.0
2013-12-03 13:00:00,255.64,255.72,255.32,255.32,4900.0,211.3317,211.3978,211.0671,211.0671,4900.0
2013-12-03 13:10:00,255.35,255.41,255.22,255.39,2300.0,211.0919,211.1415,210.9845,211.125,2300.0
2013-12-03 13:20:00,255.31,255.31,254.35,254.35,6900.0,211.0589,211.0589,210.2653,210.2653,6900.0
2013-12-03 13:30:00,254.37,254.74,254.37,254.68,4600.0,210.2818,210.5877,210.2818,210.5381,4600.0
2013-12-03 13:40:00,254.66,254.68,254.36,254.55,4900.0,210.5215,210.5381,210.2735,210.4306,4900.0
2013-12-03 13:50:00,254.48,254.92,254.48,254.89,3100.0,210.3727,210.7365,210.3727,210.7117,3100.0
2013-12-03 14:00:00,254.79,254.88,254.5,254.63,6100.0,210.629,210.7034,210.3893,210.4967,6100.0
2013-12-03 14:10:00,254.59,254.72,254.3,254.31,7000.0,210.4637,210.5711,210.2239,210.2322,7000.0
2013-12-03 14:20:00,254.3,254.64,254.11,254.64,3400.0,210.2239,210.505,210.0669,210.505,3400.0
2013-12-03 14:30:00,254.6,254.97,254.6,254.84,6700.0,210.4719,210.7778,210.4719,210.6703,6700.0
2013-12-03 14:40:00,255.04,255.28,254.97,255.23,8500.0,210.8357,211.0341,210.7778,210.9927,8500.0
2013-12-03 14:50:00,255.25,255.25,255.16,255.25,13700.0,211.0093,211.0093,210.9349,211.0093,13700.0
2013-12-03 15:00:00,255.23,255.25,255.04,255.05,9400.0,210.9927,211.0093,210.8357,210.8439,9400.0
2013-12-03 15:10:00,255.12,255.15,254.87,254.99,13600.0,210.9018,210.9266,210.6951,210.7943,13600.0
2013-12-03 15:20:00,254.99,254.99,254.47,254.73,18600.0,210.7943,210.7943,210.3645,210.5794,18600.0
2013-12-03 15:30:00,254.73,255.09,254.68,254.85,22500.0,210.5794,210.877,210.5381,210.6786,22500.0
2013-12-03 15:40:00,254.9,255.02,254.69,254.99,18300.0,210.7199,210.8191,210.5463,210.7943,18300.0
2013-12-03 15:50:00,255.07,255.08,254.75,254.81,36000.0,210.8605,210.8687,210.5959,210.6455,36000.0
2013-12-04 09:30:00,254.89,255.83,252.77,254.27,8000.0,210.7117,211.4887,208.9591,210.1991,8000.0
2013-12-04 09:40:00,254.52,254.87,254.01,254.09,4900.0,210.4058,210.6951,209.9842,210.0503,4900.0
2013-12-04 09:50:00,254.41,254.62,254.22,254.47,3700.0,210.3149,210.4885,210.1578,210.3645,3700.0
2013-12-04 10:00:00,254.58,255.27,253.76,255.2,126700.0,210.4554,211.0258,209.7775,210.9679,126700.0
2013-12-04 10:10:00,255.2,255.59,254.74,255.08,22400.0,210.9679,211.2903,210.5877,210.8687,22400.0
2013-12-04 10:20:00,255.3,255.89,255.3,255.77,1800.0,211.0506,211.5383,211.0506,211.4391,1800.0
2013-12-04 10:30:00,255.69,256.28,255.51,255.63,7600.0,211.373,211.8608,211.2242,211.3234,7600.0
2013-12-04 10:40:00,255.75,256.18,255.75,255.84,72500.0,211.4226,211.7781,211.4226,211.497,72500.0
2013-12-04 10:50:00,255.82,255.82,255.25,255.29,6500.0,211.4805,211.4805,211.0093,211.0423,6500.0
2013-12-04 11:00:00,255.39,255.74,255.06,255.64,2800.0,211.125,211.4143,210.8522,211.3317,2800.0
2013-12-04 11:10:00,255.72,255.8,255.63,255.63,3500.0,211.3978,211.4639,211.3234,211.3234,3500.0
2013-12-04 11:20:00,255.61,255.72,254.83,255.08,4800.0,211.3069,211.3978,210.6621,210.8687,4800.0
2013-12-04 11:30:00,255.11,255.3,254.98,255.0,3100.0,210.8935,211.0506,210.7861,210.8026,3100.0
2013-12-04 11:40:00,254.83,255.26,254.74,254.75,18000.0,210.6621,211.0175,210.5877,210.5959,18000.0
2013-12-04 11:50:00,254.66,254.95,254.4,254.4,24300.0,210.5215,210.7613,210.3066,210.3066,24300.0
2013-12-04 12:00:00,254.32,254.32,253.61,253.61,2300.0,210.2405,210.2405,209.6535,209.6535,2300.0
2013-12-04 12:10:00,253.61,253.78,252.9,252.94,5300.0,209.6535,209.7941,209.0666,209.0997,5300.0
2013-12-04 12:20:00,252.93,253.16,252.66,252.78,4900.0,209.0914,209.2815,208.8682,208.9674,4900.0
2013-12-04 12:30:00,252.78,253.2,252.78,253.0,4500.0,208.9674,209.3146,208.9674,209.1493,4500.0
2013-12-04 12:40:00,253.21,253.3,253.05,253.1,2700.0,209.3229,209.3973,209.1906,209.2319,2700.0
2013-12-04 12:50:00,253.32,253.44,252.72,252.89,5200.0,209.4138,209.513,208.9178,209.0583,5200.0
2013-12-04 13:00:00,252.66,252.95,252.54,252.72,2000.0,208.8682,209.1079,208.769,208.9178,2000.0
2013-12-04 13:10:00,252.74,252.75,252.02,252.07,5300.0,208.9343,208.9426,208.3391,208.3804,5300.0
2013-12-04 13:20:00,252.12,252.12,251.36,251.43,3600.0,208.4218,208.4218,207.7935,207.8514,3600.0
2013-12-04 13:30:00,251.5,251.6,251.0,251.6,2900.0,207.9092,207.9919,207.4959,207.9919,2900.0
2013-12-04 13:40:00,251.73,251.73,251.45,251.57,3800.0,208.0994,208.0994,207.8679,207.9671,3800.0
2013-12-04 13:50:00,251.5,251.64,251.34,251.47,5800.0,207.9092,208.025,207.777,207.8844,5800.0
2013-12-04 14:00:00,251.52,252.11,251.52,251.93,4400.0,207.9258,208.4135,207.9258,208.2647,4400.0
2013-12-04 14:10:00,251.85,252.5,251.63,252.39,2400.0,208.1986,208.7359,208.0167,208.645,2400.0
2013-12-04 14:20:00,252.45,252.86,252.45,252.74,5200.0,208.6946,209.0335,208.6946,208.9343,5200.0
2013-12-04 14:30:00,252.76,253.33,252.76,253.33,2200.0,208.9508,209.4221,208.9508,209.4221,2200.0
2013-12-04 14:40:00,253.41,253.71,253.25,253.71,7900.0,209.4882,209.7362,209.3559,209.7362,7900.0
2013-12-04 14:50:00,253.84,254.2,253.84,254.2,8500.0,209.8437,210.1413,209.8437,210.1413,8500.0
2013-12-04 15:00:00,254.04,254.32,254.04,254.25,8800.0,210.009,210.2405,210.009,210.1826,8800.0
2013-12-04 15:10:00,254.35,254.97,254.35,254.97,6600.0,210.2653,210.7778,210.2653,210.7778,6600.0
2013-12-04 15:20:00,254.96,255.0,254.52,254.73,25900.0,210.7695,210.8026,210.4058,210.5794,25900.0
2013-12-04 15:30:00,254.62,255.28,254.5,255.2,16000.0,210.4885,211.0341,210.3893,210.9679,16000.0
2013-12-04 15:40:00,255.21,255.61,255.02,255.02,9100.0,210.9762,211.3069,210.8191,210.8191,9100.0
2013-12-04 15:50:00,254.94,255.34,254.93,255.03,24200.0,210.753,211.0837,210.7447,210.8274,24200.0
2013-12-05 09:30:00,255.16,256.94,255.11,256.57,11200.0,210.9349,212.4064,210.8935,212.1005,11200.0
2013-12-05 09:40:00,255.34,256.56,255.34,256.22,8400.0,211.0837,212.0922,211.0837,211.8112,8400.0
2013-12-05 09:50:00,256.38,256.4,255.79,256.15,4500.0,211.9434,211.96,211.4557,211.7533,4500.0
2013-12-05 10:00:00,256.16,257.3,256.16,256.81,6300.0,211.7615,212.704,211.7615,212.2989,6300.0
2013-12-05 10:10:00,256.63,256.8,256.04,256.22,4800.0,212.1501,212.2906,211.6623,211.8112,4800.0
2013-12-05 10:20:00,256.1,256.11,255.82,256.04,2800.0,211.7119,211.7202,211.4805,211.6623,2800.0
2013-12-05 10:30:00,256.28,256.35,256.08,256.1,1400.0,211.8608,211.9186,211.6954,211.7119,1400.0
2013-12-05 10:40:00,256.35,256.36,255.35,255.63,6300.0,211.9186,211.9269,211.0919,211.3234,6300.0
2013-12-05 10:50:00,255.6,255.6,255.36,255.41,1900.0,211.2986,211.2986,211.1002,211.1415,1900.0
2013-12-05 11:00:00,255.45,255.75,255.0,255.44,6700.0,211.1746,211.4226,210.8026,211.1663,6700.0
2013-12-05 11:10:00,255.37,255.74,255.17,255.62,1800.0,211.1085,211.4143,210.9431,211.3151,1800.0
2013-12-05 11:20:00,255.62,255.99,255.6,255.9,2600.0,211.3151,211.621,211.2986,211.5466,2600.0
2013-12-05 11:30:00,255.71,255.88,255.59,255.8,3600.0,211.3895,211.5301,211.2903,211.4639,3600.0
2013-12-05 11:40:00,255.82,255.82,255.59,255.59,3600.0,211.4805,211.4805,211.2903,211.2903,3600.0
2013-12-05 11:50:00,255.59,256.01,255.55,255.72,4400.0,211.2903,211.6375,211.2573,211.3978,4400.0
2013-12-05 12:00:00,255.88,256.33,255.8,256.06,12700.0,211.5301,211.9021,211.4639,211.6789,12700.0
2013-12-05 12:10:00,256.24,256.24,255.81,255.81,3500.0,211.8277,211.8277,211.4722,211.4722,3500.0
2013-12-05 12:20:00,255.82,256.09,255.82,255.94,1400.0,211.4805,211.7037,211.4805,211.5797,1400.0
2013-12-05 12:30:00,255.85,255.98,255.52,255.66,4000.0,211.5053,211.6127,211.2325,211.3482,4000.0
2013-12-05 12:40:00,255.57,255.81,255.48,255.77,2800.0,211.2738,211.4722,211.1994,211.4391,2800.0
2013-12-05 12:50:00,255.77,255.89,255.67,255.68,1400.0,211.4391,211.5383,211.3565,211.3647,1400.0
2013-12-05 13:00:00,255.8,255.92,255.71,255.74,5000.0,211.4639,211.5631,211.3895,211.4143,5000.0
2013-12-05 13:10:00,255.7,255.77,255.44,255.44,1900.0,211.3813,211.4391,211.1663,211.1663,1900.0
2013-12-05 13:20:00,255.41,255.41,255.09,255.23,4800.0,211.1415,211.1415,210.877,210.9927,4800.0
2013-12-05 13:30:00,255.28,255.3,255.0,255.1,5000.0,211.0341,211.0506,210.8026,210.8853,5000.0
2013-12-05 13:40:00,255.06,255.17,254.48,254.67,16600.0,210.8522,210.9431,210.3727,210.5298,16600.0
2013-12-05 13:50:00,254.57,255.07,254.5,255.06,6300.0,210.4471,210.8605,210.3893,210.8522,6300.0
2013-12-05 14:00:00,255.06,255.23,254.92,254.92,5700.0,210.8522,210.9927,210.7365,210.7365,5700.0
2013-12-05 14:10:00,254.84,254.88,254.62,254.62,2300.0,210.6703,210.7034,210.4885,210.4885,2300.0
2013-12-05 14:20:00,254.61,254.76,254.59,254.7,4000.0,210.4802,210.6042,210.4637,210.5546,4000.0
2013-12-05 14:30:00,254.7,254.77,254.58,254.58,4100.0,210.5546,210.6125,210.4554,210.4554,4100.0
2013-12-05 14:40:00,254.58,254.65,254.41,254.41,4000.0,210.4554,210.5133,210.3149,210.3149,4000.0
2013-12-05 14:50:00,254.42,254.42,254.01,254.18,3000.0,210.3231,210.3231,209.9842,210.1247,3000.0
2013-12-05 15:00:00,254.3,254.58,254.3,254.58,3700.0,210.2239,210.4554,210.2239,210.4554,3700.0
2013-12-05 15:10:00,254.61,254.77,254.49,254.67,6100.0,210.4802,210.6125,210.381,210.5298,6100.0
2013-12-05 15:20:00,254.75,254.91,254.49,254.91,3300.0,210.5959,210.7282,210.381,210.7282,3300.0
2013-12-05 15:30:00,254.8,255.36,254.75,255.28,10700.0,210.6373,211.1002,210.5959,211.0341,10700.0
2013-12-05 15:40:00,255.17,255.17,254.72,254.87,8500.0,210.9431,210.9431,210.5711,210.6951,8500.0
2013-12-05 15:50:00,254.76,255.21,254.7,255.14,20900.0,210.6042,210.9762,210.5546,210.9183,20900.0
2013-12-06 09:30:00,258.74,260.0,256.58,257.34,13400.0,213.8944,214.936,212.1088,212.737,13400.0
2013-12-06 09:40:00,256.92,257.32,256.3,256.59,3100.0,212.3898,212.7205,211.8773,212.117,3100.0
2013-12-06 09:50:00,256.39,257.22,256.11,256.97,49600.0,211.9517,212.6378,211.7202,212.4312,49600.0
2013-12-06 10:00:00,257.06,257.64,257.06,257.45,4100.0,212.5056,212.985,212.5056,212.828,4100.0
2013-12-06 10:10:00,257.14,258.3,257.04,258.3,5100.0,212.5717,213.5306,212.489,213.5306,5100.0
2013-12-06 10:20:00,258.23,258.4,257.81,257.93,6800.0,213.4728,213.6133,213.1256,213.2248,6800.0
2013-12-06 10:30:00,257.92,257.92,257.06,257.7,9600.0,213.2165,213.2165,212.5056,213.0346,9600.0
2013-12-06 10:40:00,257.74,257.74,257.42,257.42,2000.0,213.0677,213.0677,212.8032,212.8032,2000.0
2013-12-06 10:50:00,257.56,257.77,257.54,257.54,4800.0,212.9189,213.0925,212.9024,212.9024,4800.0
2013-12-06 11:00:00,257.21,257.79,257.21,257.26,3500.0,212.6296,213.109,212.6296,212.6709,3500.0
2013-12-06 11:10:00,257.26,257.64,256.96,256.96,2100.0,212.6709,212.985,212.4229,212.4229,2100.0
2013-12-06 11:20:00,257.01,257.36,256.82,256.82,29600.0,212.4642,212.7536,212.3072,212.3072,29600.0
2013-12-06 11:30:00,256.88,257.44,256.88,257.28,4100.0,212.3568,212.8197,212.3568,212.6874,4100.0
2013-12-06 11:40:00,257.17,257.63,257.17,257.63,1700.0,212.5965,212.9768,212.5965,212.9768,1700.0
2013-12-06 11:50:00,257.59,257.59,257.08,257.08,2400.0,212.9437,212.9437,212.5221,212.5221,2400.0
2013-12-06 12:00:00,257.11,257.47,257.11,257.42,1800.0,212.5469,212.8445,212.5469,212.8032,1800.0
2013-12-06 12:10:00,257.27,257.53,257.23,257.23,800.0,212.6792,212.8941,212.6461,212.6461,800.0
2013-12-06 12:20:00,257.18,257.25,256.93,257.05,21100.0,212.6048,212.6626,212.3981,212.4973,21100.0
2013-12-06 12:30:00,257.04,257.51,256.91,257.51,2500.0,212.489,212.8776,212.3816,212.8776,2500.0
2013-12-06 12:40:00,257.72,257.86,257.57,257.57,500.0,213.0512,213.1669,212.9272,212.9272,500.0
2013-12-06 12:50:00,257.75,258.26,257.74,258.13,2800.0,213.076,213.4976,213.0677,213.3901,2800.0
2013-12-06 13:00:00,258.1,258.4,258.0,258.4,1900.0,213.3653,213.6133,213.2826,213.6133,1900.0
2013-12-06 13:10:00,258.0,258.0,257.62,257.88,3200.0,213.2826,213.2826,212.9685,213.1834,3200.0
2013-12-06 13:20:00,257.87,257.97,257.42,257.42,1500.0,213.1752,213.2578,212.8032,212.8032,1500.0
2013-12-06 13:30:00,257.56,258.0,257.51,257.82,4500.0,212.9189,213.2826,212.8776,213.1338,4500.0
2013-12-06 13:40:00,258.03,258.4,257.95,258.29,1700.0,213.3074,213.6133,213.2413,213.5224,1700.0
2013-12-06 13:50:00,258.17,258.6,257.9,257.96,45200.0,213.4232,213.7786,213.2,213.2496,45200.0
2013-12-06 14:00:00,257.9,258.33,257.9,258.23,7500.0,213.2,213.5554,213.2,213.4728,7500.0
2013-12-06 14:10:00,258.19,258.23,258.09,258.18,4100.0,213.4397,213.4728,213.357,213.4314,4100.0
2013-12-06 14:20:00,258.15,258.35,257.97,258.19,6500.0,213.4066,213.572,213.2578,213.4397,6500.0
2013-12-06 14:30:00,258.2,258.2,258.07,258.2,2700.0,213.448,213.448,213.3405,213.448,2700.0
2013-12-06 14:40:00,258.2,258.2,258.0,258.07,1900.0,213.448,213.448,213.2826,213.3405,1900.0
2013-12-06 14:50:00,258.0,258.07,257.82,257.84,2600.0,213.2826,213.3405,213.1338,213.1504,2600.0
2013-12-06 15:00:00,257.99,257.99,257.83,257.92,2200.0,213.2744,213.2744,213.1421,213.2165,2200.0
2013-12-06 15:10:00,257.87,257.94,257.8,257.81,3100.0,213.1752,213.233,213.1173,213.1256,3100.0
2013-12-06 15:20:00,257.76,257.79,257.44,257.59,7000.0,213.0842,213.109,212.8197,212.9437,7000.0
2013-12-06 15:30:00,257.7,257.95,257.35,257.54,7700.0,213.0346,213.2413,212.7453,212.9024,7700.0
2013-12-06 15:40:00,257.46,257.8,257.46,257.5,5500.0,212.8362,213.1173,212.8362,212.8693,5500.0
2013-12-06 15:50:00,257.53,257.95,257.39,257.69,18800.0,212.8941,213.2413,212.7784,213.0264,18800.0
2013-12-09 09:30:00,258.91,259.84,256.77,258.89,8600.0,214.0349,214.8037,212.2658,214.0184,8600.0
2013-12-09 09:40:00,258.54,258.9,258.16,258.26,3200.0,213.729,214.0266,213.4149,213.4976,3200.0
2013-12-09 09:50:00,258.57,259.36,258.1,259.2,7700.0,213.7538,214.4069,213.3653,214.2746,7700.0
2013-12-09 10:00:00,259.05,259.25,258.09,258.12,8000.0,214.1506,214.316,213.357,213.3818,8000.0
2013-12-09 10:10:00,258.1,258.33,257.55,257.55,11800.0,213.3653,213.5554,212.9106,212.9106,11800.0
2013-12-09 10:20:00,257.7,257.76,257.14,257.63,14300.0,213.0346,213.0842,212.5717,212.9768,14300.0
2013-12-09 10:30:00,257.51,257.67,257.16,257.41,6700.0,212.8776,213.0098,212.5882,212.7949,6700.0
2013-12-09 10:40:00,257.48,257.58,257.06,257.12,5500.0,212.8528,212.9354,212.5056,212.5552,5500.0
2013-12-09 10:50:00,257.29,257.33,256.91,256.97,6100.0,212.6957,212.7288,212.3816,212.4312,6100.0
2013-12-09 11:00:00,256.97,257.21,256.96,257.02,2900.0,212.4312,212.6296,212.4229,212.4725,2900.0
2013-12-09 11:10:00,257.02,257.07,256.35,256.84,7200.0,212.4725,212.5138,211.9186,212.3237,7200.0
2013-12-09 11:20:00,256.84,257.16,256.84,256.93,7600.0,212.3237,212.5882,212.3237,212.3981,7600.0
2013-12-09 11:30:00,256.95,257.04,256.73,256.97,3600.0,212.4146,212.489,212.2328,212.4312,3600.0
2013-12-09 11:40:00,257.07,257.15,256.9,257.1,3700.0,212.5138,212.58,212.3733,212.5386,3700.0
2013-12-09 11:50:00,257.04,257.29,257.0,257.1,4700.0,212.489,212.6957,212.456,212.5386,4700.0
2013-12-09 12:00:00,256.98,257.18,256.84,257.05,6400.0,212.4394,212.6048,212.3237,212.4973,6400.0
2013-12-09 12:10:00,256.89,257.04,256.71,256.98,3000.0,212.365,212.489,212.2162,212.4394,3000.0
2013-12-09 12:20:00,256.98,256.98,256.71,256.87,2700.0,212.4394,212.4394,212.2162,212.3485,2700.0
2013-12-09 12:30:00,256.73,256.88,256.7,256.85,4100.0,212.2328,212.3568,212.208,212.332,4100.0
2013-12-09 12:40:00,256.75,256.93,256.67,256.78,10200.0,212.2493,212.3981,212.1832,212.2741,10200.0
2013-12-09 12:50:00,256.78,256.99,256.77,256.89,6400.0,212.2741,212.4477,212.2658,212.365,6400.0
2013-12-09 13:00:00,256.87,256.99,256.83,256.99,14700.0,212.3485,212.4477,212.3154,212.4477,14700.0
2013-12-09 13:10:00,256.68,256.99,256.68,256.88,2000.0,212.1914,212.4477,212.1914,212.3568,2000.0
2013-12-09 13:20:00,256.94,257.02,256.89,257.0,19200.0,212.4064,212.4725,212.365,212.456,19200.0
2013-12-09 13:30:00,256.89,257.12,256.76,256.93,10500.0,212.365,212.5552,212.2576,212.3981,10500.0
2013-12-09 13:40:00,256.89,256.93,256.76,256.78,5100.0,212.365,212.3981,212.2576,212.2741,5100.0
2013-12-09 13:50:00,256.78,257.09,256.62,257.04,12200.0,212.2741,212.5304,212.1418,212.489,12200.0
2013-12-09 14:00:00,257.03,257.43,256.96,257.43,8900.0,212.4808,212.8114,212.4229,212.8114,8900.0
2013-12-09 14:10:00,257.28,257.39,256.88,257.27,13800.0,212.6874,212.7784,212.3568,212.6792,13800.0
2013-12-09 14:20:00,257.27,257.38,256.9,257.31,8400.0,212.6792,212.7701,212.3733,212.7122,8400.0
2013-12-09 14:30:00,257.36,257.74,257.25,257.51,11800.0,212.7536,213.0677,212.6626,212.8776,11800.0
2013-12-09 14:40:00,257.28,257.51,257.28,257.38,5000.0,212.6874,212.8776,212.6874,212.7701,5000.0
2013-12-09 14:50:00,257.44,257.49,257.23,257.25,7800.0,212.8197,212.861,212.6461,212.6626,7800.0
2013-12-09 15:00:00,257.29,257.42,257.17,257.34,9300.0,212.6957,212.8032,212.5965,212.737,9300.0
2013-12-09 15:10:00,257.28,257.46,256.95,257.12,11300.0,212.6874,212.8362,212.4146,212.5552,11300.0
2013-12-09 15:20:00,257.13,257.22,256.85,256.96,9900.0,212.5634,212.6378,212.332,212.4229,9900.0
2013-12-09 15:30:00,256.91,257.06,256.87,256.87,19400.0,212.3816,212.5056,212.3485,212.3485,19400.0
2013-12-09 15:40:00,256.95,257.12,256.84,257.12,35000.0,212.4146,212.5552,212.3237,212.5552,35000.0
2013-12-09 15:50:00,257.09,257.53,256.92,257.1,59800.0,212.5304,212.8941,212.3898,212.5386,59800.0
2013-12-10 09:30:00,257.16,258.41,256.61,257.08,13500.0,212.5882,213.6216,212.1336,212.5221,13500.0
2013-12-10 09:40:00,257.08,258.38,256.72,258.38,5600.0,212.5221,213.5968,212.2245,213.5968,5600.0
2013-12-10 09:50:00,258.06,258.87,258.06,258.49,14500.0,213.3322,214.0018,213.3322,213.6877,14500.0
2013-12-10 10:00:00,258.28,259.34,257.92,259.32,20100.0,213.5141,214.3904,213.2165,214.3738,20100.0
2013-12-10 10:10:00,259.17,259.17,258.05,258.05,8800.0,214.2498,214.2498,213.324,213.324,8800.0
2013-12-10 10:20:00,258.39,258.39,257.99,258.03,4200.0,213.605,213.605,213.2744,213.3074,4200.0
2013-12-10 10:30:00,257.93,259.03,257.91,258.77,10600.0,213.2248,214.1341,213.2082,213.9192,10600.0
2013-12-10 10:40:00,259.07,259.16,258.58,258.79,6100.0,214.1672,214.2416,213.7621,213.9357,6100.0
2013-12-10 10:50:00,258.75,258.84,258.5,258.83,9200.0,213.9026,213.977,213.696,213.9688,9200.0
2013-12-10 11:00:00,258.58,258.67,258.14,258.15,4000.0,213.7621,213.8365,213.3984,213.4066,4000.0
2013-12-10 11:10:00,258.5,258.52,258.21,258.52,6000.0,213.696,213.7125,213.4562,213.7125,6000.0
2013-12-10 11:20:00,258.4,258.4,257.73,257.8,4500.0,213.6133,213.6133,213.0594,213.1173,4500.0
2013-12-10 11:30:00,257.99,258.35,257.51,257.54,6800.0,213.2744,213.572,212.8776,212.9024,6800.0
2013-12-10 11:40:00,257.74,257.83,257.38,257.41,3400.0,213.0677,213.1421,212.7701,212.7949,3400.0
2013-12-10 11:50:00,257.29,257.76,257.05,257.76,6400.0,212.6957,213.0842,212.4973,213.0842,6400.0
2013-12-10 12:00:00,257.84,257.84,257.34,257.64,3500.0,213.1504,213.1504,212.737,212.985,3500.0
2013-12-10 12:10:00,257.4,257.82,257.24,257.73,4100.0,212.7866,213.1338,212.6544,213.0594,4100.0
2013-12-10 12:20:00,257.47,258.18,257.47,258.0,27300.0,212.8445,213.4314,212.8445,213.2826,27300.0
2013-12-10 12:30:00,257.87,257.92,257.49,257.63,7500.0,213.1752,213.2165,212.861,212.9768,7500.0
2013-12-10 12:40:00,257.63,257.78,257.27,257.47,18700.0,212.9768,213.1008,212.6792,212.8445,18700.0
2013-12-10 12:50:00,257.43,258.14,257.35,258.11,21000.0,212.8114,213.3984,212.7453,213.3736,21000.0
2013-12-10 13:00:00,257.84,257.87,257.35,257.45,25800.0,213.1504,213.1752,212.7453,212.828,25800.0
2013-12-10 13:10:00,257.49,257.72,257.44,257.71,2400.0,212.861,213.0512,212.8197,213.0429,2400.0
2013-12-10 13:20:00,257.53,257.67,256.99,256.99,4800.0,212.8941,213.0098,212.4477,212.4477,4800.0
2013-12-10 13:30:00,257.0,257.19,256.94,257.03,4900.0,212.456,212.613,212.4064,212.4808,4900.0
2013-12-10 13:40:00,257.08,257.38,257.0,257.18,7200.0,212.5221,212.7701,212.456,212.6048,7200.0
2013-12-10 13:50:00,257.0,257.25,256.82,257.05,9400.0,212.456,212.6626,212.3072,212.4973,9400.0
2013-12-10 14:00:00,257.07,257.07,256.81,256.96,4200.0,212.5138,212.5138,212.2989,212.4229,4200.0
2013-12-10 14:10:00,256.83,257.0,256.83,256.93,4200.0,212.3154,212.456,212.3154,212.3981,4200.0
2013-12-10 14:20:00,256.9,256.97,256.75,256.9,6400.0,212.3733,212.4312,212.2493,212.3733,6400.0
2013-12-10 14:30:00,256.89,257.0,256.84,256.93,8900.0,212.365,212.456,212.3237,212.3981,8900.0
2013-12-10 14:40:00,256.86,256.95,256.53,256.86,10300.0,212.3402,212.4146,212.0674,212.3402,10300.0
2013-12-10 14:50:00,256.86,257.0,256.76,256.98,12400.0,212.3402,212.456,212.2576,212.4394,12400.0
2013-12-10 15:00:00,257.0,257.47,256.94,257.14,8700.0,212.456,212.8445,212.4064,212.5717,8700.0
2013-12-10 15:10:00,257.31,257.31,256.88,256.88,10600.0,212.7122,212.7122,212.3568,212.3568,10600.0
2013-12-10 15:20:00,257.03,257.05,256.83,256.84,15300.0,212.4808,212.4973,212.3154,212.3237,15300.0
2013-12-10 15:30:00,256.84,256.93,256.6,256.72,8900.0,212.3237,212.3981,212.1253,212.2245,8900.0
2013-12-10 15:40:00,256.9,257.0,256.69,256.77,13800.0,212.3733,212.456,212.1997,212.2658,13800.0
2013-12-10 15:50:00,256.82,257.0,256.61,256.69,28900.0,212.3072,212.456,212.1336,212.1997,28900.0
2013-12-11 09:30:00,256.5,258.63,255.73,257.0,28400.0,212.0426,213.8034,211.4061,212.456,28400.0
2013-12-11 09:40:00,257.0,257.0,255.95,255.95,2500.0,212.456,212.456,211.5879,211.5879,2500.0
2013-12-11 09:50:00,256.28,257.52,255.84,257.39,25100.0,211.8608,212.8858,211.497,212.7784,25100.0
2013-12-11 10:00:00,257.39,257.77,255.72,255.72,7800.0,212.7784,213.0925,211.3978,211.3978,7800.0
2013-12-11 10:10:00,255.75,256.19,255.61,255.61,7900.0,211.4226,211.7863,211.3069,211.3069,7900.0
2013-12-11 10:20:00,255.61,255.84,255.25,255.44,4600.0,211.3069,211.497,211.0093,211.1663,4600.0
2013-12-11 10:30:00,255.5,256.17,255.16,256.15,6300.0,211.2159,211.7698,210.9349,211.7533,6300.0
2013-12-11 10:40:00,256.15,257.0,256.15,256.63,14800.0,211.7533,212.456,211.7533,212.1501,14800.0
2013-12-11 10:50:00,256.57,257.0,256.28,256.38,10600.0,212.1005,212.456,211.8608,211.9434,10600.0
2013-12-11 11:00:00,256.37,256.73,256.23,256.59,6600.0,211.9352,212.2328,211.8194,212.117,6600.0
2013-12-11 11:10:00,256.43,256.84,255.98,255.98,6900.0,211.9848,212.3237,211.6127,211.6127,6900.0
2013-12-11 11:20:00,256.14,256.14,255.18,255.18,8900.0,211.745,211.745,210.9514,210.9514,8900.0
2013-12-11 11:30:00,255.17,255.78,254.9,255.48,9300.0,210.9431,211.4474,210.7199,211.1994,9300.0
2013-12-11 11:40:00,255.74,256.06,255.35,255.66,4300.0,211.4143,211.6789,211.0919,211.3482,4300.0
2013-12-11 11:50:00,255.51,255.65,255.39,255.49,6000.0,211.2242,211.3399,211.125,211.2077,6000.0
2013-12-11 12:00:00,255.49,255.65,254.99,254.99,6700.0,211.2077,211.3399,210.7943,210.7943,6700.0
2013-12-11 12:10:00,255.07,255.53,254.75,254.85,9800.0,210.8605,211.2407,210.5959,210.6786,9800.0
2013-12-11 12:20:00,255.04,255.07,254.68,254.8,5000.0,210.8357,210.8605,210.5381,210.6373,5000.0
2013-12-11 12:30:00,254.8,255.0,254.65,254.75,5900.0,210.6373,210.8026,210.5133,210.5959,5900.0
2013-12-11 12:40:00,254.68,255.21,254.68,254.93,10100.0,210.5381,210.9762,210.5381,210.7447,10100.0
2013-12-11 12:50:00,254.78,254.87,254.67,254.67,1800.0,210.6207,210.6951,210.5298,210.5298,1800.0
2013-12-11 13:00:00,254.68,255.06,254.68,254.99,3100.0,210.5381,210.8522,210.5381,210.7943,3100.0
2013-12-11 13:10:00,255.06,255.06,254.71,254.71,5800.0,210.8522,210.8522,210.5629,210.5629,5800.0
2013-12-11 13:20:00,254.95,254.95,254.39,254.41,3000.0,210.7613,210.7613,210.2983,210.3149,3000.0
2013-12-11 13:30:00,254.43,255.19,254.4,255.17,8700.0,210.3314,210.9597,210.3066,210.9431,8700.0
2013-12-11 13:40:00,255.17,255.19,254.88,254.94,10900.0,210.9431,210.9597,210.7034,210.753,10900.0
2013-12-11 13:50:00,254.88,255.18,254.88,255.11,6300.0,210.7034,210.9514,210.7034,210.8935,6300.0
2013-12-11 14:00:00,255.11,255.14,254.5,254.6,8100.0,210.8935,210.9183,210.3893,210.4719,8100.0
2013-12-11 14:10:00,254.68,254.68,254.07,254.17,2800.0,210.5381,210.5381,210.0338,210.1165,2800.0
2013-12-11 14:20:00,254.17,254.64,254.06,254.56,6100.0,210.1165,210.505,210.0255,210.4389,6100.0
2013-12-11 14:30:00,254.79,254.79,254.39,254.58,6200.0,210.629,210.629,210.2983,210.4554,6200.0
2013-12-11 14:40:00,254.72,254.72,254.47,254.48,3300.0,210.5711,210.5711,210.3645,210.3727,3300.0
2013-12-11 14:50:00,254.47,254.57,253.91,254.19,5200.0,210.3645,210.4471,209.9015,210.133,5200.0
2013-12-11 15:00:00,254.21,254.38,254.04,254.12,8500.0,210.1495,210.2901,210.009,210.0751,8500.0
2013-12-11 15:10:00,254.23,254.39,254.01,254.07,15500.0,210.1661,210.2983,209.9842,210.0338,15500.0
2013-12-11 15:20:00,254.09,254.24,253.97,254.16,39500.0,210.0503,210.1743,209.9511,210.1082,39500.0
2013-12-11 15:30:00,254.16,254.18,253.73,253.74,14300.0,210.1082,210.1247,209.7527,209.761,14300.0
2013-12-11 15:40:00,253.63,253.9,253.39,253.78,22000.0,209.6701,209.8933,209.4717,209.7941,22000.0
2013-12-11 15:50:00,253.73,254.48,253.73,254.0,58600.0,209.7527,210.3727,209.7527,209.9759,58600.0
2013-12-12 09:30:00,254.0,256.45,250.01,250.02,26600.0,209.9759,212.0013,206.6775,206.6858,26600.0
2013-12-12 09:40:00,250.02,251.24,247.36,247.78,93600.0,206.6858,207.6943,204.4868,204.834,93600.0
2013-12-12 09:50:00,248.13,248.13,246.84,247.68,44800.0,205.1233,205.1233,204.0569,204.7513,44800.0
2013-12-12 10:00:00,247.68,248.87,247.45,248.23,34600.0,204.7513,205.7351,204.5612,205.206,34600.0
2013-12-12 10:10:00,248.82,249.46,248.47,249.05,40300.0,205.6937,206.2228,205.4044,205.8839,40300.0
2013-12-12 10:20:00,249.1,249.49,248.63,249.49,39300.0,205.9252,206.2476,205.5367,206.2476,39300.0
2013-12-12 10:30:00,249.49,250.08,249.2,250.01,37800.0,206.2476,206.7354,206.0079,206.6775,37800.0
2013-12-12 10:40:00,249.75,250.26,249.58,250.21,39800.0,206.4626,206.8842,206.322,206.8428,39800.0
2013-12-12 10:50:00,250.3,251.35,250.02,251.0,37000.0,206.9172,207.7852,206.6858,207.4959,37000.0
2013-12-12 11:00:00,251.01,252.55,251.0,252.07,43300.0,207.5042,208.7772,207.4959,208.3804,43300.0
2013-12-12 11:10:00,252.07,252.48,251.77,252.01,26400.0,208.3804,208.7194,208.1324,208.3308,26400.0
2013-12-12 11:20:00,252.01,252.25,251.75,252.01,30700.0,208.3308,208.5292,208.1159,208.3308,30700.0
2013-12-12 11:30:00,252.14,252.2,251.82,252.07,48000.0,208.4383,208.4879,208.1738,208.3804,48000.0
2013-12-12 11:40:00,252.1,252.71,252.01,252.15,17700.0,208.4052,208.9095,208.3308,208.4466,17700.0
2013-12-12 11:50:00,252.25,252.76,252.19,252.26,9800.0,208.5292,208.9508,208.4796,208.5375,9800.0
2013-12-12 12:00:00,252.26,252.54,252.0,252.21,13800.0,208.5375,208.769,208.3226,208.4962,13800.0
2013-12-12 12:10:00,252.28,252.32,252.0,252.0,5200.0,208.554,208.5871,208.3226,208.3226,5200.0
2013-12-12 12:20:00,252.0,252.29,251.82,252.29,28900.0,208.3226,208.5623,208.1738,208.5623,28900.0
2013-12-12 12:30:00,252.13,252.57,251.96,252.55,13900.0,208.43,208.7938,208.2895,208.7772,13900.0
2013-12-12 12:40:00,252.45,252.45,252.04,252.31,6500.0,208.6946,208.6946,208.3556,208.5788,6500.0
2013-12-12 12:50:00,252.21,253.39,252.17,252.45,16700.0,208.4962,209.4717,208.4631,208.6946,16700.0
2013-12-12 13:00:00,252.45,252.55,252.14,252.55,10800.0,208.6946,208.7772,208.4383,208.7772,10800.0
2013-12-12 13:10:00,252.45,252.49,252.16,252.27,35600.0,208.6946,208.7276,208.4548,208.5458,35600.0
2013-12-12 13:20:00,252.27,252.27,252.0,252.12,10500.0,208.5458,208.5458,208.3226,208.4218,10500.0
2013-12-12 13:30:00,252.08,252.25,252.0,252.25,13300.0,208.3887,208.5292,208.3226,208.5292,13300.0
2013-12-12 13:40:00,252.18,252.25,252.02,252.02,6300.0,208.4714,208.5292,208.3391,208.3391,6300.0
2013-12-12 13:50:00,252.18,252.2,252.0,252.0,27700.0,208.4714,208.4879,208.3226,208.3226,27700.0
2013-12-12 14:00:00,252.01,252.3,252.0,252.03,21800.0,208.3308,208.5706,208.3226,208.3474,21800.0
2013-12-12 14:10:00,252.02,252.13,252.0,252.0,12500.0,208.3391,208.43,208.3226,208.3226,12500.0
2013-12-12 14:20:00,252.06,252.59,252.0,252.22,14300.0,208.3722,208.8103,208.3226,208.5044,14300.0
2013-12-12 14:30:00,252.22,252.42,252.03,252.09,11200.0,208.5044,208.6698,208.3474,208.397,11200.0
2013-12-12 14:40:00,252.28,252.28,252.01,252.01,10200.0,208.554,208.554,208.3308,208.3308,10200.0
2013-12-12 14:50:00,252.09,252.6,252.01,252.26,21900.0,208.397,208.8186,208.3308,208.5375,21900.0
2013-12-12 15:00:00,252.13,252.24,252.0,252.17,33700.0,208.43,208.521,208.3226,208.4631,33700.0
2013-12-12 15:10:00,252.28,252.67,252.03,252.49,14400.0,208.554,208.8764,208.3474,208.7276,14400.0
2013-12-12 15:20:00,252.51,253.13,252.39,252.39,18700.0,208.7442,209.2567,208.645,208.645,18700.0
2013-12-12 15:30:00,252.39,252.63,252.0,252.01,24500.0,208.645,208.8434,208.3226,208.3308,24500.0
2013-12-12 15:40:00,252.01,252.18,251.95,252.09,44000.0,208.3308,208.4714,208.2812,208.397,44000.0
2013-12-12 15:50:00,252.07,252.23,252.0,252.01,78200.0,208.3804,208.5127,208.3226,208.3308,78200.0
2013-12-13 09:30:00,251.88,253.56,251.54,252.03,8900.0,208.2234,209.6122,207.9423,208.3474,8900.0
2013-12-13 09:40:00,252.55,252.55,251.27,251.61,13600.0,208.7772,208.7772,207.7191,208.0002,13600.0
2013-12-13 09:50:00,251.59,251.98,250.9,251.71,12800.0,207.9836,208.306,207.4132,208.0828,12800.0
2013-12-13 10:00:00,251.94,252.51,251.79,252.17,11700.0,208.273,208.7442,208.149,208.4631,11700.0
2013-12-13 10:10:00,252.18,252.18,251.07,251.23,17900.0,208.4714,208.4714,207.5538,207.686,17900.0
2013-12-13 10:20:00,251.21,251.85,250.98,251.6,16900.0,207.6695,208.1986,207.4794,207.9919,16900.0
2013-12-13 10:30:00,251.76,251.86,251.38,251.64,8800.0,208.1242,208.2068,207.81,208.025,8800.0
2013-12-13 10:40:00,251.74,251.84,251.16,251.5,9200.0,208.1076,208.1903,207.6282,207.9092,9200.0
2013-12-13 10:50:00,251.26,251.8,251.22,251.52,12300.0,207.7108,208.1572,207.6778,207.9258,12300.0
2013-12-13 11:00:00,251.51,251.95,251.38,251.7,17000.0,207.9175,208.2812,207.81,208.0746,17000.0
2013-12-13 11:10:00,251.86,252.33,251.66,252.1,5900.0,208.2068,208.5954,208.0415,208.4052,5900.0
2013-12-13 11:20:00,252.1,252.28,251.75,251.92,18800.0,208.4052,208.554,208.1159,208.2564,18800.0
2013-12-13 11:30:00,251.82,252.18,251.48,251.49,5500.0,208.1738,208.4714,207.8927,207.901,5500.0
2013-12-13 11:40:00,251.49,251.93,251.49,251.55,9000.0,207.901,208.2647,207.901,207.9506,9000.0
2013-12-13 11:50:00,251.59,251.88,251.59,251.67,2800.0,207.9836,208.2234,207.9836,208.0498,2800.0
2013-12-13 12:00:00,251.73,252.21,251.66,251.9,11800.0,208.0994,208.4962,208.0415,208.2399,11800.0
2013-12-13 12:10:00,251.9,252.67,251.9,252.45,10300.0,208.2399,208.8764,208.2399,208.6946,10300.0
2013-12-13 12:20:00,252.64,252.71,252.36,252.61,3800.0,208.8516,208.9095,208.6202,208.8268,3800.0
2013-12-13 12:30:00,252.37,252.73,252.36,252.59,6800.0,208.6284,208.926,208.6202,208.8103,6800.0
2013-12-13 12:40:00,252.41,252.59,252.34,252.35,5900.0,208.6615,208.8103,208.6036,208.6119,5900.0
2013-12-13 12:50:00,252.35,252.35,251.98,252.12,10000.0,208.6119,208.6119,208.306,208.4218,10000.0
2013-12-13 13:00:00,252.18,252.3,252.0,252.3,5100.0,208.4714,208.5706,208.3226,208.5706,5100.0
2013-12-13 13:10:00,252.1,252.27,251.97,251.97,4000.0,208.4052,208.5458,208.2978,208.2978,4000.0
2013-12-13 13:20:00,252.01,252.13,251.88,252.11,6100.0,208.3308,208.43,208.2234,208.4135,6100.0
2013-12-13 13:30:00,252.0,252.11,251.83,252.06,9400.0,208.3226,208.4135,208.182,208.3722,9400.0
2013-12-13 13:40:00,252.05,252.27,251.9,252.14,9500.0,208.3639,208.5458,208.2399,208.4383,9500.0
2013-12-13 13:50:00,252.07,252.3,252.06,252.13,5200.0,208.3804,208.5706,208.3722,208.43,5200.0
2013-12-13 14:00:00,252.04,252.16,251.62,251.98,13600.0,208.3556,208.4548,208.0084,208.306,13600.0
2013-12-13 14:10:00,251.81,252.08,251.63,251.77,11900.0,208.1655,208.3887,208.0167,208.1324,11900.0
2013-12-13 14:20:00,251.78,251.98,251.59,251.78,9400.0,208.1407,208.306,207.9836,208.1407,9400.0
2013-12-13 14:30:00,251.79,252.0,251.68,251.87,9800.0,208.149,208.3226,208.058,208.2151,9800.0
2013-12-13 14:40:00,251.83,252.29,251.69,252.07,4400.0,208.182,208.5623,208.0663,208.3804,4400.0
2013-12-13 14:50:00,252.28,252.64,252.12,252.52,8300.0,208.554,208.8516,208.4218,208.7524,8300.0
2013-12-13 15:00:00,252.41,252.65,252.4,252.41,9100.0,208.6615,208.8599,208.6532,208.6615,9100.0
2013-12-13 15:10:00,252.41,252.5,252.05,252.24,20000.0,208.6615,208.7359,208.3639,208.521,20000.0
2013-12-13 15:20:00,252.35,252.67,252.35,252.49,9500.0,208.6119,208.8764,208.6119,208.7276,9500.0
2013-12-13 15:30:00,252.48,252.56,251.76,251.88,12300.0,208.7194,208.7855,208.1242,208.2234,12300.0
2013-12-13 15:40:00,251.9,252.36,251.77,252.1,15600.0,208.2399,208.6202,208.1324,208.4052,15600.0
2013-12-13 15:50:00,252.09,252.33,251.48,251.62,39300.0,208.397,208.5954,207.8927,208.0084,39300.0
2013-12-16 09:30:00,252.15,253.02,251.57,252.55,7700.0,208.4466,209.1658,207.9671,208.7772,7700.0
2013-12-16 09:40:00,252.96,253.58,252.19,253.18,9900.0,209.1162,209.6287,208.4796,209.2981,9900.0
2013-12-16 09:50:00,252.84,252.93,252.35,252.35,7900.0,209.017,209.0914,208.6119,208.6119,7900.0
2013-12-16 10:00:00,252.43,252.95,252.36,252.93,6500.0,208.678,209.1079,208.6202,209.0914,6500.0
2013-12-16 10:10:00,252.58,253.0,252.34,252.71,9200.0,208.802,209.1493,208.6036,208.9095,9200.0
2013-12-16 10:20:00,252.95,252.98,252.2,252.53,9100.0,209.1079,209.1327,208.4879,208.7607,9100.0
2013-12-16 10:30:00,252.69,252.8,252.33,252.5,7600.0,208.893,208.9839,208.5954,208.7359,7600.0
2013-12-16 10:40:00,252.34,252.51,252.19,252.25,7500.0,208.6036,208.7442,208.4796,208.5292,7500.0
2013-12-16 10:50:00,252.25,252.62,252.25,252.4,4700.0,208.5292,208.8351,208.5292,208.6532,4700.0
2013-12-16 11:00:00,252.38,252.75,252.08,252.31,6100.0,208.6367,208.9426,208.3887,208.5788,6100.0
2013-12-16 11:10:00,252.21,252.75,252.21,252.52,5600.0,208.4962,208.9426,208.4962,208.7524,5600.0
2013-12-16 11:20:00,252.32,252.8,252.27,252.27,5600.0,208.5871,208.9839,208.5458,208.5458,5600.0
2013-12-16 11:30:00,252.54,252.64,251.6,251.7,23700.0,208.769,208.8516,207.9919,208.0746,23700.0
2013-12-16 11:40:00,251.87,252.43,251.19,252.08,8100.0,208.2151,208.678,207.653,208.3887,8100.0
2013-12-16 11:50:00,252.26,252.27,251.77,252.13,6600.0,208.5375,208.5458,208.1324,208.43,6600.0
2013-12-16 12:00:00,252.24,252.86,252.24,252.85,15400.0,208.521,209.0335,208.521,209.0252,15400.0
2013-12-16 12:10:00,252.94,253.47,252.84,253.47,16100.0,209.0997,209.5378,209.017,209.5378,16100.0
2013-12-16 12:20:00,253.52,254.4,253.35,254.24,22500.0,209.5791,210.3066,209.4386,210.1743,22500.0
2013-12-16 12:30:00,254.07,254.07,253.76,254.0,8500.0,210.0338,210.0338,209.7775,209.9759,8500.0
2013-12-16 12:40:00,254.16,254.49,254.01,254.39,12400.0,210.1082,210.381,209.9842,210.2983,12400.0
2013-12-16 12:50:00,254.41,254.68,254.32,254.45,19000.0,210.3149,210.5381,210.2405,210.3479,19000.0
2013-12-16 13:00:00,254.45,254.45,253.79,253.85,23100.0,210.3479,210.3479,209.8023,209.8519,23100.0
2013-12-16 13:10:00,253.98,254.91,253.98,254.31,17200.0,209.9594,210.7282,209.9594,210.2322,17200.0
2013-12-16 13:20:00,254.21,254.32,253.74,254.25,8700.0,210.1495,210.2405,209.761,210.1826,8700.0
2013-12-16 13:30:00,254.14,254.49,254.05,254.49,7800.0,210.0917,210.381,210.0173,210.381,7800.0
2013-12-16 13:40:00,254.16,254.65,254.16,254.63,17200.0,210.1082,210.5133,210.1082,210.4967,17200.0
2013-12-16 13:50:00,254.62,254.79,254.44,254.65,7100.0,210.4885,210.629,210.3397,210.5133,7100.0
2013-12-16 14:00:00,254.75,255.37,254.65,255.09,6000.0,210.5959,211.1085,210.5133,210.877,6000.0
2013-12-16 14:10:00,254.83,254.97,254.52,254.88,7700.0,210.6621,210.7778,210.4058,210.7034,7700.0
2013-12-16 14:20:00,254.86,255.22,254.65,255.09,7200.0,210.6869,210.9845,210.5133,210.877,7200.0
2013-12-16 14:30:00,254.9,255.03,254.29,254.36,9200.0,210.7199,210.8274,210.2157,210.2735,9200.0
2013-12-16 14:40:00,254.37,254.77,254.31,254.31,8700.0,210.2818,210.6125,210.2322,210.2322,8700.0
2013-12-16 14:50:00,254.31,254.81,254.31,254.78,12000.0,210.2322,210.6455,210.2322,210.6207,12000.0
2013-12-16 15:00:00,254.67,254.87,254.4,254.61,35600.0,210.5298,210.6951,210.3066,210.4802,35600.0
2013-12-16 15:10:00,254.47,254.78,254.44,254.61,14300.0,210.3645,210.6207,210.3397,210.4802,14300.0
2013-12-16 15:20:00,254.53,254.72,254.38,254.42,9000.0,210.4141,210.5711,210.2901,210.3231,9000.0
2013-12-16 15:30:00,254.48,254.48,254.17,254.26,12500.0,210.3727,210.3727,210.1165,210.1909,12500.0
2013-12-16 15:40:00,254.2,254.49,254.17,254.17,18100.0,210.1413,210.381,210.1165,210.1165,18100.0
2013-12-16 15:50:00,254.17,254.37,253.68,253.92,40800.0,210.1165,210.2818,209.7114,209.9098,40800.0
2013-12-17 09:30:00,255.31,257.34,252.83,252.83,20400.0,211.0589,212.737,209.0087,209.0087,20400.0
2013-12-17 09:40:00,252.43,252.82,251.72,252.73,8400.0,208.678,209.0004,208.0911,208.926,8400.0
2013-12-17 09:50:00,252.68,253.64,252.26,253.64,9900.0,208.8847,209.6783,208.5375,209.6783,9900.0
2013-12-17 10:00:00,253.04,253.82,252.35,252.36,7100.0,209.1823,209.8271,208.6119,208.6202,7100.0
2013-12-17 10:10:00,252.49,253.17,252.31,252.66,10900.0,208.7276,209.2898,208.5788,208.8682,10900.0
2013-12-17 10:20:00,252.53,252.86,252.31,252.82,4000.0,208.7607,209.0335,208.5788,209.0004,4000.0
2013-12-17 10:30:00,252.54,252.77,252.09,252.72,7600.0,208.769,208.9591,208.397,208.9178,7600.0
2013-12-17 10:40:00,252.56,252.74,251.59,251.6,12400.0,208.7855,208.9343,207.9836,207.9919,12400.0
2013-12-17 10:50:00,252.07,252.07,251.3,251.73,9400.0,208.3804,208.3804,207.7439,208.0994,9400.0
2013-12-17 11:00:00,251.59,252.17,251.55,251.77,8400.0,207.9836,208.4631,207.9506,208.1324,8400.0
2013-12-17 11:10:00,251.77,252.03,251.53,251.72,6200.0,208.1324,208.3474,207.934,208.0911,6200.0
2013-12-17 11:20:00,251.72,251.75,251.03,251.19,15000.0,208.0911,208.1159,207.5207,207.653,15000.0
2013-12-17 11:30:00,251.29,251.56,251.08,251.5,7600.0,207.7356,207.9588,207.562,207.9092,7600.0
2013-12-17 11:40:00,251.65,251.75,251.15,251.7,13300.0,208.0332,208.1159,207.6199,208.0746,13300.0
2013-12-17 11:50:00,251.7,251.9,251.52,251.63,8500.0,208.0746,208.2399,207.9258,208.0167,8500.0
2013-12-17 12:00:00,251.44,251.69,251.3,251.62,5800.0,207.8596,208.0663,207.7439,208.0084,5800.0
2013-12-17 12:10:00,251.57,251.73,251.3,251.6,7600.0,207.9671,208.0994,207.7439,207.9919,7600.0
2013-12-17 12:20:00,251.5,251.6,251.0,251.28,13300.0,207.9092,207.9919,207.4959,207.7274,13300.0
2013-12-17 12:30:00,251.09,251.35,251.09,251.32,6200.0,207.5703,207.7852,207.5703,207.7604,6200.0
2013-12-17 12:40:00,251.34,251.5,251.24,251.49,4400.0,207.777,207.9092,207.6943,207.901,4400.0
2013-12-17 12:50:00,251.49,251.65,251.17,251.17,9500.0,207.901,208.0332,207.6364,207.6364,9500.0
2013-12-17 13:00:00,251.18,251.62,251.17,251.49,9300.0,207.6447,208.0084,207.6364,207.901,9300.0
2013-12-17 13:10:00,251.69,251.69,251.18,251.4,5900.0,208.0663,208.0663,207.6447,207.8266,5900.0
2013-12-17 13:20:00,251.41,251.62,251.02,251.2,10900.0,207.8348,208.0084,207.5124,207.6612,10900.0
2013-12-17 13:30:00,251.04,251.04,250.41,250.6,20700.0,207.529,207.529,207.0082,207.1652,20700.0
2013-12-17 13:40:00,250.51,250.74,250.15,250.4,11000.0,207.0908,207.281,206.7932,206.9999,11000.0
2013-12-17 13:50:00,250.33,250.49,250.2,250.2,14100.0,206.942,207.0743,206.8346,206.8346,14100.0
2013-12-17 14:00:00,250.34,251.28,250.01,251.08,13200.0,206.9503,207.7274,206.6775,207.562,13200.0
2013-12-17 14:10:00,251.21,251.31,250.98,251.18,6300.0,207.6695,207.7522,207.4794,207.6447,6300.0
2013-12-17 14:20:00,251.05,251.25,250.87,250.87,13700.0,207.5372,207.7026,207.3884,207.3884,13700.0
2013-12-17 14:30:00,251.18,251.42,251.03,251.26,4700.0,207.6447,207.8431,207.5207,207.7108,4700.0
2013-12-17 14:40:00,251.11,251.32,250.99,251.1,8700.0,207.5868,207.7604,207.4876,207.5786,8700.0
2013-12-17 14:50:00,250.99,251.1,250.7,250.78,9200.0,207.4876,207.5786,207.2479,207.314,9200.0
2013-12-17 15:00:00,250.81,251.18,250.8,251.02,15300.0,207.3388,207.6447,207.3306,207.5124,15300.0
2013-12-17 15:10:00,251.09,251.42,250.97,251.3,11700.0,207.5703,207.8431,207.4711,207.7439,11700.0
2013-12-17 15:20:00,251.22,251.35,251.03,251.03,26000.0,207.6778,207.7852,207.5207,207.5207,26000.0
2013-12-17 15:30:00,251.18,251.23,250.95,251.23,19700.0,207.6447,207.686,207.4546,207.686,19700.0
2013-12-17 15:40:00,251.23,251.23,250.24,250.38,33200.0,207.686,207.686,206.8676,206.9834,33200.0
2013-12-17 15:50:00,250.38,250.49,249.89,250.06,58800.0,206.9834,207.0743,206.5783,206.7188,58800.0
2013-12-18 09:30:00,250.93,250.93,248.65,248.99,14100.0,207.438,207.438,205.5532,205.8343,14100.0
2013-12-18 09:40:00,249.03,250.44,249.03,249.96,6100.0,205.8673,207.033,205.8673,206.6362,6100.0
2013-12-18 09:50:00,250.0,250.79,249.78,250.52,8100.0,206.6692,207.3223,206.4874,207.0991,8100.0
2013-12-18 10:00:00,250.64,251.5,250.47,251.5,7100.0,207.1983,207.9092,207.0578,207.9092,7100.0
2013-12-18 10:10:00,251.24,251.49,250.76,251.04,12100.0,207.6943,207.901,207.2975,207.529,12100.0
2013-12-18 10:20:00,251.34,251.42,251.09,251.09,3700.0,207.777,207.8431,207.5703,207.5703,3700.0
2013-12-18 10:30:00,251.07,251.18,250.76,250.93,4500.0,207.5538,207.6447,207.2975,207.438,4500.0
2013-12-18 10:40:00,251.09,251.16,250.59,250.82,8200.0,207.5703,207.6282,207.157,207.3471,8200.0
2013-12-18 10:50:00,250.82,250.82,250.15,250.28,8500.0,207.3471,207.3471,206.7932,206.9007,8500.0
2013-12-18 11:00:00,250.47,250.5,250.08,250.32,7700.0,207.0578,207.0826,206.7354,206.9338,7700.0
2013-12-18 11:10:00,250.42,250.5,250.19,250.33,4400.0,207.0164,207.0826,206.8263,206.942,4400.0
2013-12-18 11:20:00,250.34,250.44,250.05,250.44,7900.0,206.9503,207.033,206.7106,207.033,7900.0
2013-12-18 11:30:00,250.4,250.8,250.33,250.49,9200.0,206.9999,207.3306,206.942,207.0743,9200.0
2013-12-18 11:40:00,250.56,250.67,249.77,250.02,12000.0,207.1322,207.2231,206.4791,206.6858,12000.0
2013-12-18 11:50:00,249.85,250.15,249.85,250.15,5100.0,206.5452,206.7932,206.5452,206.7932,5100.0
2013-12-18 12:00:00,249.92,250.31,249.91,250.31,10500.0,206.6031,206.9255,206.5948,206.9255,10500.0
2013-12-18 12:10:00,250.39,250.66,250.38,250.57,3700.0,206.9916,207.2148,206.9834,207.1404,3700.0
2013-12-18 12:20:00,250.45,250.69,250.23,250.4,3300.0,207.0412,207.2396,206.8594,206.9999,3300.0
2013-12-18 12:30:00,250.39,250.59,250.33,250.59,4000.0,206.9916,207.157,206.942,207.157,4000.0
2013-12-18 12:40:00,250.51,251.43,250.43,251.27,22500.0,207.0908,207.8514,207.0247,207.7191,22500.0
2013-12-18 12:50:00,251.27,252.0,251.09,251.99,30000.0,207.7191,208.3226,207.5703,208.3143,30000.0
2013-12-18 13:00:00,252.0,252.8,251.85,252.71,31000.0,208.3226,208.9839,208.1986,208.9095,31000.0
2013-12-18 13:10:00,252.79,252.79,252.18,252.63,15900.0,208.9756,208.9756,208.4714,208.8434,15900.0
2013-12-18 13:20:00,252.74,253.28,252.58,252.97,18500.0,208.9343,209.3807,208.802,209.1245,18500.0
2013-12-18 13:30:00,253.0,253.0,252.2,252.2,7000.0,209.1493,209.1493,208.4879,208.4879,7000.0
2013-12-18 13:40:00,252.47,252.53,252.2,252.32,13200.0,208.7111,208.7607,208.4879,208.5871,13200.0
2013-12-18 13:50:00,252.21,252.51,251.7,252.44,24000.0,208.4962,208.7442,208.0746,208.6863,24000.0
2013-12-18 14:00:00,251.51,254.72,250.67,253.82,48800.0,207.9175,210.5711,207.2231,209.8271,48800.0
2013-12-18 14:10:00,253.48,253.86,251.76,252.32,28300.0,209.5461,209.8602,208.1242,208.5871,28300.0
2013-12-18 14:20:00,252.32,253.0,252.08,252.22,19800.0,208.5871,209.1493,208.3887,208.5044,19800.0
2013-12-18 14:30:00,252.27,253.98,252.23,253.69,16600.0,208.5458,209.9594,208.5127,209.7197,16600.0
2013-12-18 14:40:00,253.56,254.08,252.55,253.67,27800.0,209.6122,210.0421,208.7772,209.7031,27800.0
2013-12-18 14:50:00,253.65,254.2,253.03,253.97,19900.0,209.6866,210.1413,209.1741,209.9511,19900.0
2013-12-18 15:00:00,253.9,254.22,253.48,253.95,15500.0,209.8933,210.1578,209.5461,209.9346,15500.0
2013-12-18 15:10:00,253.94,254.79,253.89,254.3,21700.0,209.9263,210.629,209.885,210.2239,21700.0
2013-12-18 15:20:00,254.32,254.44,253.4,253.55,30700.0,210.2405,210.3397,209.4799,209.6039,30700.0
2013-12-18 15:30:00,253.76,254.5,253.56,254.42,57600.0,209.7775,210.3893,209.6122,210.3231,57600.0
2013-12-18 15:40:00,254.31,255.12,254.3,254.45,54700.0,210.2322,210.9018,210.2239,210.3479,54700.0
2013-12-18 15:50:00,254.47,255.19,254.25,254.73,70100.0,210.3645,210.9597,210.1826,210.5794,70100.0
2013-12-19 09:30:00,255.11,256.71,252.77,255.17,13200.0,210.8935,212.2162,208.9591,210.9431,13200.0
2013-12-19 09:40:00,255.22,255.6,253.22,253.81,11800.0,210.9845,211.2986,209.3311,209.8189,11800.0
2013-12-19 09:50:00,253.82,253.96,253.04,253.71,7100.0,209.8271,209.9429,209.1823,209.7362,7100.0
2013-12-19 10:00:00,253.94,254.74,253.71,254.19,8700.0,209.9263,210.5877,209.7362,210.133,8700.0
2013-12-19 10:10:00,253.98,254.19,252.86,253.18,9600.0,209.9594,210.133,209.0335,209.2981,9600.0
2013-12-19 10:20:00,253.09,253.11,252.65,252.96,8900.0,209.2237,209.2402,208.8599,209.1162,8900.0
2013-12-19 10:30:00,252.98,253.09,252.65,252.83,13500.0,209.1327,209.2237,208.8599,209.0087,13500.0
2013-12-19 10:40:00,252.81,253.34,252.66,253.05,13500.0,208.9922,209.4303,208.8682,209.1906,13500.0
2013-12-19 10:50:00,253.05,253.22,252.81,253.14,11000.0,209.1906,209.3311,208.9922,209.265,11000.0
2013-12-19 11:00:00,253.12,253.34,252.92,253.3,4700.0,209.2485,209.4303,209.0831,209.3973,4700.0
2013-12-19 11:10:00,253.21,253.67,252.92,253.67,9700.0,209.3229,209.7031,209.0831,209.7031,9700.0
2013-12-19 11:20:00,253.54,253.6,253.05,253.47,5900.0,209.5957,209.6453,209.1906,209.5378,5900.0
2013-12-19 11:30:00,253.24,253.72,253.06,253.49,7800.0,209.3477,209.7445,209.1989,209.5543,7800.0
2013-12-19 11:40:00,253.45,253.46,253.03,253.03,7100.0,209.5213,209.5295,209.1741,209.1741,7100.0
2013-12-19 11:50:00,253.19,253.33,252.82,253.27,8300.0,209.3063,209.4221,209.0004,209.3725,8300.0
2013-12-19 12:00:00,253.23,253.37,252.86,253.24,18100.0,209.3394,209.4551,209.0335,209.3477,18100.0
2013-12-19 12:10:00,253.19,253.61,252.93,253.61,3000.0,209.3063,209.6535,209.0914,209.6535,3000.0
2013-12-19 12:20:00,253.5,253.68,252.97,253.11,9300.0,209.5626,209.7114,209.1245,209.2402,9300.0
2013-12-19 12:30:00,253.09,253.35,252.95,252.95,5000.0,209.2237,209.4386,209.1079,209.1079,5000.0
2013-12-19 12:40:00,253.14,253.45,252.98,253.17,37600.0,209.265,209.5213,209.1327,209.2898,37600.0
2013-12-19 12:50:00,253.28,253.28,252.87,253.0,8600.0,209.3807,209.3807,209.0418,209.1493,8600.0
2013-12-19 13:00:00,253.04,253.18,252.8,252.99,18300.0,209.1823,209.2981,208.9839,209.141,18300.0
2013-12-19 13:10:00,253.07,253.4,252.98,253.02,11700.0,209.2071,209.4799,209.1327,209.1658,11700.0
2013-12-19 13:20:00,253.25,253.39,253.14,253.27,4000.0,209.3559,209.4717,209.265,209.3725,4000.0
2013-12-19 13:30:00,253.25,253.38,252.81,253.05,6900.0,209.3559,209.4634,208.9922,209.1906,6900.0
2013-12-19 13:40:00,252.85,253.39,252.85,253.27,10000.0,209.0252,209.4717,209.0252,209.3725,10000.0
2013-12-19 13:50:00,253.2,253.51,252.98,253.42,8500.0,209.3146,209.5709,209.1327,209.4965,8500.0
2013-12-19 14:00:00,253.49,253.57,253.0,253.41,10100.0,209.5543,209.6205,209.1493,209.4882,10100.0
2013-12-19 14:10:00,253.41,253.56,253.23,253.35,8600.0,209.4882,209.6122,209.3394,209.4386,8600.0
2013-12-19 14:20:00,253.34,253.4,253.2,253.33,14700.0,209.4303,209.4799,209.3146,209.4221,14700.0
2013-12-19 14:30:00,253.4,253.6,252.95,253.17,13100.0,209.4799,209.6453,209.1079,209.2898,13100.0
2013-12-19 14:40:00,253.15,253.37,252.98,253.18,10300.0,209.2733,209.4551,209.1327,209.2981,10300.0
2013-12-19 14:50:00,253.18,253.37,253.0,253.24,10100.0,209.2981,209.4551,209.1493,209.3477,10100.0
2013-12-19 15:00:00,253.29,253.34,253.15,253.24,13100.0,209.389,209.4303,209.2733,209.3477,13100.0
2013-12-19 15:10:00,253.17,253.23,252.98,253.1,21900.0,209.2898,209.3394,209.1327,209.2319,21900.0
2013-12-19 15:20:00,253.1,253.27,253.09,253.21,11200.0,209.2319,209.3725,209.2237,209.3229,11200.0
2013-12-19 15:30:00,253.12,253.51,253.06,253.4,22000.0,209.2485,209.5709,209.1989,209.4799,22000.0
2013-12-19 15:40:00,253.42,253.48,253.0,253.33,33700.0,209.4965,209.5461,209.1493,209.4221,33700.0
2013-12-19 15:50:00,253.24,253.55,252.88,253.29,91800.0,209.3477,209.6039,209.05,209.389,91800.0
2013-12-20 09:30:00,249.72,253.07,248.6,249.17,137300.0,206.4378,209.2071,205.5119,205.9831,137300.0
2013-12-20 09:40:00,249.16,250.07,248.6,249.75,35800.0,205.9748,206.7271,205.5119,206.4626,35800.0
2013-12-20 09:50:00,249.69,250.06,249.12,249.76,18400.0,206.413,206.7188,205.9417,206.4708,18400.0
2013-12-20 10:00:00,249.76,249.9,248.7,248.7,25100.0,206.4708,206.5866,205.5945,205.5945,25100.0
2013-12-20 10:10:00,248.6,248.99,247.97,248.45,35700.0,205.5119,205.8343,204.9911,205.3879,35700.0
2013-12-20 10:20:00,248.43,248.52,247.78,248.52,46400.0,205.3713,205.4457,204.834,205.4457,46400.0
2013-12-20 10:30:00,248.41,248.57,248.0,248.43,18200.0,205.3548,205.4871,205.0159,205.3713,18200.0
2013-12-20 10:40:00,248.24,249.23,248.05,248.55,25000.0,205.2143,206.0327,205.0572,205.4705,25000.0
2013-12-20 10:50:00,248.37,248.87,248.08,248.11,14800.0,205.3217,205.7351,205.082,205.1068,14800.0
2013-12-20 11:00:00,248.3,248.63,247.97,248.43,32500.0,205.2639,205.5367,204.9911,205.3713,32500.0
2013-12-20 11:10:00,248.44,248.77,248.35,248.51,18400.0,205.3796,205.6524,205.3052,205.4375,18400.0
2013-12-20 11:20:00,248.52,249.99,248.52,249.78,45500.0,205.4457,206.661,205.4457,206.4874,45500.0
2013-12-20 11:30:00,249.78,250.1,249.43,250.01,42400.0,206.4874,206.7519,206.198,206.6775,42400.0
2013-12-20 11:40:00,250.01,250.17,249.78,249.91,31200.0,206.6775,206.8098,206.4874,206.5948,31200.0
2013-12-20 11:50:00,249.9,250.29,249.23,249.39,24500.0,206.5866,206.909,206.0327,206.1649,24500.0
2013-12-20 12:00:00,249.44,249.57,249.01,249.23,20900.0,206.2063,206.3137,205.8508,206.0327,20900.0
2013-12-20 12:10:00,249.19,249.19,248.27,248.46,32400.0,205.9996,205.9996,205.2391,205.3961,32400.0
2013-12-20 12:20:00,248.47,248.92,248.4,248.47,18300.0,205.4044,205.7764,205.3465,205.4044,18300.0
2013-12-20 12:30:00,248.57,248.85,248.44,248.7,20900.0,205.4871,205.7185,205.3796,205.5945,20900.0
2013-12-20 12:40:00,248.66,248.93,248.52,248.6,12800.0,205.5615,205.7847,205.4457,205.5119,12800.0
2013-12-20 12:50:00,248.58,249.07,248.52,248.98,23100.0,205.4953,205.9004,205.4457,205.826,23100.0
2013-12-20 13:00:00,248.77,249.15,248.58,248.76,45200.0,205.6524,205.9665,205.4953,205.6441,45200.0
2013-12-20 13:10:00,248.81,248.81,248.17,248.37,27500.0,205.6855,205.6855,205.1564,205.3217,27500.0
2013-12-20 13:20:00,248.25,248.5,248.18,248.5,30800.0,205.2225,205.4292,205.1647,205.4292,30800.0
2013-12-20 13:30:00,248.46,248.55,248.17,248.27,33100.0,205.3961,205.4705,205.1564,205.2391,33100.0
2013-12-20 13:40:00,248.49,248.56,248.34,248.47,16300.0,205.4209,205.4788,205.2969,205.4044,16300.0
2013-12-20 13:50:00,248.52,248.63,248.42,248.49,25600.0,205.4457,205.5367,205.3631,205.4209,25600.0
2013-12-20 14:00:00,248.56,248.63,248.38,248.44,11000.0,205.4788,205.5367,205.33,205.3796,11000.0
2013-12-20 14:10:00,248.44,248.61,248.25,248.26,16200.0,205.3796,205.5201,205.2225,205.2308,16200.0
2013-12-20 14:20:00,248.3,248.3,248.1,248.24,17400.0,205.2639,205.2639,205.0985,205.2143,17400.0
2013-12-20 14:30:00,248.25,248.55,248.05,248.55,29100.0,205.2225,205.4705,205.0572,205.4705,29100.0
2013-12-20 14:40:00,248.48,248.97,248.41,248.69,23400.0,205.4127,205.8177,205.3548,205.5863,23400.0
2013-12-20 14:50:00,248.63,248.77,248.3,248.45,13000.0,205.5367,205.6524,205.2639,205.3879,13000.0
2013-12-20 15:00:00,248.5,248.54,248.26,248.32,14900.0,205.4292,205.4623,205.2308,205.2804,14900.0
2013-12-20 15:10:00,248.33,248.4,248.0,248.0,17100.0,205.2887,205.3465,205.0159,205.0159,17100.0
2013-12-20 15:20:00,248.0,248.17,247.82,248.17,25700.0,205.0159,205.1564,204.8671,205.1564,25700.0
2013-12-20 15:30:00,248.16,248.22,247.98,248.2,31600.0,205.1481,205.1977,204.9993,205.1812,31600.0
2013-12-20 15:40:00,248.21,248.31,248.01,248.28,34100.0,205.1895,205.2721,205.0241,205.2473,34100.0
2013-12-20 15:50:00,248.29,248.42,247.96,248.39,64700.0,205.2556,205.3631,204.9828,205.3383,64700.0
2013-12-23 09:30:00,251.24,253.44,235.41,251.03,24900.0,207.6943,209.513,194.608,207.5207,24900.0
2013-12-23 09:40:00,250.84,252.89,250.54,250.54,9700.0,207.3636,209.0583,207.1156,207.1156,9700.0
2013-12-23 09:50:00,250.54,252.67,250.54,252.01,13700.0,207.1156,208.8764,207.1156,208.3308,13700.0
2013-12-23 10:00:00,251.94,252.42,251.21,251.43,9500.0,208.273,208.6698,207.6695,207.8514,9500.0
2013-12-23 10:10:00,251.49,252.22,251.49,252.07,9300.0,207.901,208.5044,207.901,208.3804,9300.0
2013-12-23 10:20:00,252.2,252.47,251.55,252.1,11400.0,208.4879,208.7111,207.9506,208.4052,11400.0
2013-12-23 10:30:00,252.06,252.26,251.83,252.1,7500.0,208.3722,208.5375,208.182,208.4052,7500.0
2013-12-23 10:40:00,251.82,252.27,251.82,252.23,5400.0,208.1738,208.5458,208.1738,208.5127,5400.0
2013-12-23 10:50:00,252.07,252.35,251.89,252.31,7700.0,208.3804,208.6119,208.2316,208.5788,7700.0
2013-12-23 11:00:00,252.31,252.38,251.87,251.87,22100.0,208.5788,208.6367,208.2151,208.2151,22100.0
2013-12-23 11:10:00,252.0,252.32,251.87,252.24,8600.0,208.3226,208.5871,208.2151,208.521,8600.0
2013-12-23 11:20:00,252.32,252.48,251.94,252.09,12300.0,208.5871,208.7194,208.273,208.397,12300.0
2013-12-23 11:30:00,252.22,252.66,252.14,252.66,6700.0,208.5044,208.8682,208.4383,208.8682,6700.0
2013-12-23 11:40:00,252.49,252.66,251.98,252.02,8400.0,208.7276,208.8682,208.306,208.3391,8400.0
2013-12-23 11:50:00,251.94,252.24,251.94,252.08,5100.0,208.273,208.521,208.273,208.3887,5100.0
2013-12-23 12:00:00,252.05,252.66,252.05,252.59,4800.0,208.3639,208.8682,208.3639,208.8103,4800.0
2013-12-23 12:10:00,252.63,252.81,252.55,252.75,5500.0,208.8434,208.9922,208.7772,208.9426,5500.0
2013-12-23 12:20:00,252.67,252.76,252.24,252.57,28700.0,208.8764,208.9508,208.521,208.7938,28700.0
2013-12-23 12:30:00,252.35,252.67,252.33,252.67,4700.0,208.6119,208.8764,208.5954,208.8764,4700.0
2013-12-23 12:40:00,252.67,252.71,252.32,252.49,7600.0,208.8764,208.9095,208.5871,208.7276,7600.0
2013-12-23 12:50:00,252.32,252.74,252.32,252.65,7200.0,208.5871,208.9343,208.5871,208.8599,7200.0
2013-12-23 13:00:00,252.54,252.71,252.36,252.48,3700.0,208.769,208.9095,208.6202,208.7194,3700.0
2013-12-23 13:10:00,252.58,252.75,252.18,252.43,5400.0,208.802,208.9426,208.4714,208.678,5400.0
2013-12-23 13:20:00,252.18,252.18,251.96,252.14,5500.0,208.4714,208.4714,208.2895,208.4383,5500.0
2013-12-23 13:30:00,252.2,252.43,251.96,252.13,4100.0,208.4879,208.678,208.2895,208.43,4100.0
2013-12-23 13:40:00,251.98,252.21,251.71,252.2,15100.0,208.306,208.4962,208.0828,208.4879,15100.0
2013-12-23 13:50:00,252.19,252.31,252.0,252.28,8700.0,208.4796,208.5788,208.3226,208.554,8700.0
2013-12-23 14:00:00,252.1,252.34,252.05,252.11,8800.0,208.4052,208.6036,208.3639,208.4135,8800.0
2013-12-23 14:10:00,252.06,252.45,251.99,252.12,16500.0,208.3722,208.6946,208.3143,208.4218,16500.0
2013-12-23 14:20:00,252.12,252.49,252.12,252.22,6700.0,208.4218,208.7276,208.4218,208.5044,6700.0
2013-12-23 14:30:00,252.17,252.34,252.13,252.13,5800.0,208.4631,208.6036,208.43,208.43,5800.0
2013-12-23 14:40:00,252.26,252.48,252.15,252.48,7200.0,208.5375,208.7194,208.4466,208.7194,7200.0
2013-12-23 14:50:00,252.29,252.61,252.29,252.59,7400.0,208.5623,208.8268,208.5623,208.8103,7400.0
2013-12-23 15:00:00,252.57,252.58,252.21,252.21,10700.0,208.7938,208.802,208.4962,208.4962,10700.0
2013-12-23 15:10:00,252.2,252.64,252.07,252.64,8900.0,208.4879,208.8516,208.3804,208.8516,8900.0
2013-12-23 15:20:00,252.64,252.66,252.27,252.4,13800.0,208.8516,208.8682,208.5458,208.6532,13800.0
2013-12-23 15:30:00,252.45,252.75,252.25,252.25,17000.0,208.6946,208.9426,208.5292,208.5292,17000.0
2013-12-23 15:40:00,252.29,252.51,252.08,252.15,20400.0,208.5623,208.7442,208.3887,208.4466,20400.0
2013-12-23 15:50:00,252.15,252.49,252.01,252.41,46600.0,208.4466,208.7276,208.3308,208.6615,46600.0
2013-12-24 09:30:00,253.06,253.99,252.35,252.64,8400.0,209.1989,209.9677,208.6119,208.8516,8400.0
2013-12-24 09:40:00,253.59,253.98,252.51,252.86,3200.0,209.637,209.9594,208.7442,209.0335,3200.0
2013-12-24 09:50:00,252.98,253.98,252.98,253.4,5700.0,209.1327,209.9594,209.1327,209.4799,5700.0
2013-12-24 10:00:00,253.41,254.0,253.3,253.74,9800.0,209.4882,209.9759,209.3973,209.761,9800.0
2013-12-24 10:10:00,253.68,253.88,253.45,253.69,6800.0,209.7114,209.8767,209.5213,209.7197,6800.0
2013-12-24 10:20:00,253.45,253.83,253.45,253.58,8100.0,209.5213,209.8354,209.5213,209.6287,8100.0
2013-12-24 10:30:00,253.4,254.22,253.4,254.22,8900.0,209.4799,210.1578,209.4799,210.1578,8900.0
2013-12-24 10:40:00,254.17,254.48,253.93,254.18,9900.0,210.1165,210.3727,209.9181,210.1247,9900.0
2013-12-24 10:50:00,254.42,254.76,254.16,254.52,7500.0,210.3231,210.6042,210.1082,210.4058,7500.0
2013-12-24 11:00:00,254.45,254.69,254.05,254.46,8800.0,210.3479,210.5463,210.0173,210.3562,8800.0
2013-12-24 11:10:00,254.42,254.72,254.21,254.69,8500.0,210.3231,210.5711,210.1495,210.5463,8500.0
2013-12-24 11:20:00,254.67,254.67,254.34,254.41,4300.0,210.5298,210.5298,210.257,210.3149,4300.0
2013-12-24 11:30:00,254.46,254.68,254.41,254.6,11600.0,210.3562,210.5381,210.3149,210.4719,11600.0
2013-12-24 11:40:00,254.58,254.72,254.35,254.41,14900.0,210.4554,210.5711,210.2653,210.3149,14900.0
2013-12-24 11:50:00,254.42,254.59,254.31,254.55,8600.0,210.3231,210.4637,210.2322,210.4306,8600.0
2013-12-24 12:00:00,254.49,254.53,254.31,254.37,5600.0,210.381,210.4141,210.2322,210.2818,5600.0
2013-12-24 12:10:00,254.32,254.5,254.32,254.34,6300.0,210.2405,210.3893,210.2405,210.257,6300.0
2013-12-24 12:20:00,254.33,254.54,254.13,254.33,10500.0,210.2487,210.4223,210.0834,210.2487,10500.0
2013-12-24 12:30:00,254.35,254.5,254.1,254.42,14900.0,210.2653,210.3893,210.0586,210.3231,14900.0
2013-12-24 12:40:00,254.36,254.5,254.32,254.44,12000.0,210.2735,210.3893,210.2405,210.3397,12000.0
2013-12-24 12:50:00,254.43,254.55,254.29,254.34,20100.0,210.3314,210.4306,210.2157,210.257,20100.0
2013-12-26 09:30:00,255.61,256.5,253.0,253.9,5100.0,211.3069,212.0426,209.1493,209.8933,5100.0
2013-12-26 09:40:00,255.49,255.62,253.79,254.34,3700.0,211.2077,211.3151,209.8023,210.257,3700.0
2013-12-26 09:50:00,255.01,255.01,254.33,254.58,5900.0,210.8109,210.8109,210.2487,210.4554,5900.0
2013-12-26 10:00:00,254.53,255.23,254.53,254.98,8100.0,210.4141,210.9927,210.4141,210.7861,8100.0
2013-12-26 10:10:00,255.03,255.35,254.92,255.18,3900.0,210.8274,211.0919,210.7365,210.9514,3900.0
2013-12-26 10:20:00,255.06,255.31,254.98,255.28,4900.0,210.8522,211.0589,210.7861,211.0341,4900.0
2013-12-26 10:30:00,255.14,255.28,254.75,254.75,4400.0,210.9183,211.0341,210.5959,210.5959,4400.0
2013-12-26 10:40:00,255.04,255.15,254.59,254.82,8900.0,210.8357,210.9266,210.4637,210.6538,8900.0
2013-12-26 10:50:00,254.88,255.21,254.85,255.21,4000.0,210.7034,210.9762,210.6786,210.9762,4000.0
2013-12-26 11:00:00,255.02,255.53,255.02,255.27,3300.0,210.8191,211.2407,210.8191,211.0258,3300.0
2013-12-26 11:10:00,255.48,255.48,255.17,255.24,5700.0,211.1994,211.1994,210.9431,211.001,5700.0
2013-12-26 11:20:00,255.47,255.8,255.3,255.8,6300.0,211.1911,211.4639,211.0506,211.4639,6300.0
2013-12-26 11:30:00,255.81,256.02,255.58,255.89,5100.0,211.4722,211.6458,211.2821,211.5383,5100.0
2013-12-26 11:40:00,255.84,255.84,255.36,255.36,5700.0,211.497,211.497,211.1002,211.1002,5700.0
2013-12-26 11:50:00,255.54,255.69,255.39,255.43,3100.0,211.249,211.373,211.125,211.1581,3100.0
2013-12-26 12:00:00,255.67,255.96,255.53,255.62,10200.0,211.3565,211.5962,211.2407,211.3151,10200.0
2013-12-26 12:10:00,255.64,255.79,255.35,255.35,6200.0,211.3317,211.4557,211.0919,211.0919,6200.0
2013-12-26 12:20:00,255.49,255.7,255.36,255.47,4600.0,211.2077,211.3813,211.1002,211.1911,4600.0
2013-12-26 12:30:00,255.64,255.8,255.47,255.73,6300.0,211.3317,211.4639,211.1911,211.4061,6300.0
2013-12-26 12:40:00,255.52,255.73,255.35,255.71,5400.0,211.2325,211.4061,211.0919,211.3895,5400.0
2013-12-26 12:50:00,255.6,255.71,255.37,255.7,2300.0,211.2986,211.3895,211.1085,211.3813,2300.0
2013-12-26 13:00:00,255.57,255.65,255.41,255.59,4800.0,211.2738,211.3399,211.1415,211.2903,4800.0
2013-12-26 13:10:00,255.37,255.62,255.18,255.5,33900.0,211.1085,211.3151,210.9514,211.2159,33900.0
2013-12-26 13:20:00,255.36,255.5,255.14,255.44,4900.0,211.1002,211.2159,210.9183,211.1663,4900.0
2013-12-26 13:30:00,255.27,255.47,255.19,255.32,7300.0,211.0258,211.1911,210.9597,211.0671,7300.0
2013-12-26 13:40:00,255.4,255.56,255.32,255.46,5300.0,211.1333,211.2655,211.0671,211.1829,5300.0
2013-12-26 13:50:00,255.45,255.68,255.4,255.6,4700.0,211.1746,211.3647,211.1333,211.2986,4700.0
2013-12-26 14:00:00,255.54,255.72,255.48,255.52,3500.0,211.249,211.3978,211.1994,211.2325,3500.0
2013-12-26 14:10:00,255.66,255.66,255.45,255.57,2300.0,211.3482,211.3482,211.1746,211.2738,2300.0
2013-12-26 14:20:00,255.56,255.72,255.4,255.72,6900.0,211.2655,211.3978,211.1333,211.3978,6900.0
2013-12-26 14:30:00,255.72,255.76,255.44,255.71,4300.0,211.3978,211.4309,211.1663,211.3895,4300.0
2013-12-26 14:40:00,255.64,255.65,255.42,255.52,4700.0,211.3317,211.3399,211.1498,211.2325,4700.0
2013-12-26 14:50:00,255.52,255.69,255.4,255.57,6700.0,211.2325,211.373,211.1333,211.2738,6700.0
2013-12-26 15:00:00,255.55,255.87,255.55,255.67,4800.0,211.2573,211.5218,211.2573,211.3565,4800.0
2013-12-26 15:10:00,255.8,255.81,255.57,255.81,9600.0,211.4639,211.4722,211.2738,211.4722,9600.0
2013-12-26 15:20:00,255.8,255.92,255.63,255.73,8100.0,211.4639,211.5631,211.3234,211.4061,8100.0
2013-12-26 15:30:00,255.79,255.79,255.44,255.59,10800.0,211.4557,211.4557,211.1663,211.2903,10800.0
2013-12-26 15:40:00,255.53,255.7,255.35,255.44,23100.0,211.2407,211.3813,211.0919,211.1663,23100.0
2013-12-26 15:50:00,255.36,255.52,255.27,255.42,49800.0,211.1002,211.2325,211.0258,211.1498,49800.0
2013-12-27 09:30:00,255.66,257.19,254.91,256.47,5200.0,211.3482,212.613,210.7282,212.0178,5200.0
2013-12-27 09:40:00,256.04,256.45,255.31,255.76,5400.0,211.6623,212.0013,211.0589,211.4309,5400.0
2013-12-27 09:50:00,255.32,256.19,255.32,256.19,2900.0,211.0671,211.7863,211.0671,211.7863,2900.0
2013-12-27 10:00:00,256.12,256.56,255.54,256.16,5400.0,211.7285,212.0922,211.249,211.7615,5400.0
2013-12-27 10:10:00,256.11,256.53,255.77,255.79,6900.0,211.7202,212.0674,211.4391,211.4557,6900.0
2013-12-27 10:20:00,255.81,256.3,255.8,255.8,3300.0,211.4722,211.8773,211.4639,211.4639,3300.0
2013-12-27 10:30:00,256.13,256.23,255.22,255.22,6800.0,211.7367,211.8194,210.9845,210.9845,6800.0
2013-12-27 10:40:00,255.54,255.54,254.89,254.89,4100.0,211.249,211.249,210.7117,210.7117,4100.0
2013-12-27 10:50:00,255.11,255.27,255.07,255.16,1900.0,210.8935,211.0258,210.8605,210.9349,1900.0
2013-12-27 11:00:00,255.16,256.03,255.16,255.99,5300.0,210.9349,211.6541,210.9349,211.621,5300.0
2013-12-27 11:10:00,256.05,256.05,255.45,255.74,4500.0,211.6706,211.6706,211.1746,211.4143,4500.0
2013-12-27 11:20:00,255.61,255.72,255.01,255.18,9000.0,211.3069,211.3978,210.8109,210.9514,9000.0
2013-12-27 11:30:00,255.41,255.61,255.21,255.4,5100.0,211.1415,211.3069,210.9762,211.1333,5100.0
2013-12-27 11:40:00,255.51,255.77,255.4,255.55,4300.0,211.2242,211.4391,211.1333,211.2573,4300.0
2013-12-27 11:50:00,255.57,255.62,255.37,255.62,2800.0,211.2738,211.3151,211.1085,211.3151,2800.0
2013-12-27 12:00:00,255.56,255.77,255.38,255.48,3000.0,211.2655,211.4391,211.1167,211.1994,3000.0
2013-12-27 12:10:00,255.46,255.78,255.46,255.53,4200.0,211.1829,211.4474,211.1829,211.2407,4200.0
2013-12-27 12:20:00,255.47,255.59,255.09,255.21,6100.0,211.1911,211.2903,210.877,210.9762,6100.0
2013-12-27 12:30:00,255.47,255.57,255.23,255.5,3500.0,211.1911,211.2738,210.9927,211.2159,3500.0
2013-12-27 12:40:00,255.56,255.6,255.12,255.36,3300.0,211.2655,211.2986,210.9018,211.1002,3300.0
2013-12-27 12:50:00,255.13,255.59,255.08,255.08,3800.0,210.9101,211.2903,210.8687,210.8687,3800.0
2013-12-27 13:00:00,255.03,255.24,255.0,255.13,4400.0,210.8274,211.001,210.8026,210.9101,4400.0
2013-12-27 13:10:00,255.01,255.25,254.93,255.07,3900.0,210.8109,211.0093,210.7447,210.8605,3900.0
2013-12-27 13:20:00,255.1,255.14,254.89,254.98,1600.0,210.8853,210.9183,210.7117,210.7861,1600.0
2013-12-27 13:30:00,254.98,255.13,254.74,254.94,5200.0,210.7861,210.9101,210.5877,210.753,5200.0
2013-12-27 13:40:00,254.77,255.1,254.57,255.02,13500.0,210.6125,210.8853,210.4471,210.8191,13500.0
2013-12-27 13:50:00,255.12,255.35,255.02,255.34,4000.0,210.9018,211.0919,210.8191,211.0837,4000.0
2013-12-27 14:00:00,255.17,255.51,255.17,255.4,4400.0,210.9431,211.2242,210.9431,211.1333,4400.0
2013-12-27 14:10:00,255.6,255.94,255.23,255.34,7800.0,211.2986,211.5797,210.9927,211.0837,7800.0
2013-12-27 14:20:00,255.33,255.53,255.33,255.52,3100.0,211.0754,211.2407,211.0754,211.2325,3100.0
2013-12-27 14:30:00,255.53,255.69,255.39,255.4,7200.0,211.2407,211.373,211.125,211.1333,7200.0
2013-12-27 14:40:00,255.47,255.67,255.22,255.67,24200.0,211.1911,211.3565,210.9845,211.3565,24200.0
2013-12-27 14:50:00,255.65,255.65,255.32,255.32,4800.0,211.3399,211.3399,211.0671,211.0671,4800.0
2013-12-27 15:00:00,255.29,255.52,255.15,255.45,13400.0,211.0423,211.2325,210.9266,211.1746,13400.0
2013-12-27 15:10:00,255.36,255.59,255.28,255.34,8300.0,211.1002,211.2903,211.0341,211.0837,8300.0
2013-12-27 15:20:00,255.41,255.59,255.37,255.59,5600.0,211.1415,211.2903,211.1085,211.2903,5600.0
2013-12-27 15:30:00,255.46,255.68,255.33,255.59,10200.0,211.1829,211.3647,211.0754,211.2903,10200.0
2013-12-27 15:40:00,255.58,255.67,255.41,255.57,12600.0,211.2821,211.3565,211.1415,211.2738,12600.0
2013-12-27 15:50:00,255.47,255.72,255.37,255.52,26300.0,211.1911,211.3978,211.1085,211.2325,26300.0
2013-12-30 09:30:00,255.73,255.95,254.06,254.86,7400.0,211.4061,211.5879,210.0255,210.6869,7400.0
2013-12-30 09:40:00,256.0,256.0,255.2,255.22,4000.0,211.6293,211.6293,210.9679,210.9845,4000.0
2013-12-30 09:50:00,255.98,256.62,255.68,255.85,5400.0,211.6127,212.1418,211.3647,211.5053,5400.0
2013-12-30 10:00:00,255.94,255.94,255.21,255.66,4100.0,211.5797,211.5797,210.9762,211.3482,4100.0
2013-12-30 10:10:00,255.66,255.72,255.21,255.72,3700.0,211.3482,211.3978,210.9762,211.3978,3700.0
2013-12-30 10:20:00,255.48,255.97,255.42,255.47,6500.0,211.1994,211.6045,211.1498,211.1911,6500.0
2013-12-30 10:30:00,255.37,255.84,255.11,255.51,8800.0,211.1085,211.497,210.8935,211.2242,8800.0
2013-12-30 10:40:00,255.49,255.83,255.49,255.8,3800.0,211.2077,211.4887,211.2077,211.4639,3800.0
2013-12-30 10:50:00,255.8,255.99,255.63,255.79,3900.0,211.4639,211.621,211.3234,211.4557,3900.0
2013-12-30 11:00:00,255.79,255.94,255.62,255.74,6200.0,211.4557,211.5797,211.3151,211.4143,6200.0
2013-12-30 11:10:00,255.73,255.85,255.5,255.8,7100.0,211.4061,211.5053,211.2159,211.4639,7100.0
2013-12-30 11:20:00,255.65,255.81,255.52,255.6,2500.0,211.3399,211.4722,211.2325,211.2986,2500.0
2013-12-30 11:30:00,255.6,255.8,255.4,255.63,6200.0,211.2986,211.4639,211.1333,211.3234,6200.0
2013-12-30 11:40:00,255.5,255.65,255.32,255.45,6900.0,211.2159,211.3399,211.0671,211.1746,6900.0
2013-12-30 11:50:00,255.51,255.54,255.12,255.12,3600.0,211.2242,211.249,210.9018,210.9018,3600.0
2013-12-30 12:00:00,255.2,255.32,255.17,255.25,6200.0,210.9679,211.0671,210.9431,211.0093,6200.0
2013-12-30 12:10:00,255.2,255.56,255.2,255.25,3900.0,210.9679,211.2655,210.9679,211.0093,3900.0
2013-12-30 12:20:00,255.34,255.54,255.26,255.26,3700.0,211.0837,211.249,211.0175,211.0175,3700.0
2013-12-30 12:30:00,255.47,255.52,255.25,255.49,4200.0,211.1911,211.2325,211.0093,211.2077,4200.0
2013-12-30 12:40:00,255.26,255.42,255.11,255.24,11300.0,211.0175,211.1498,210.8935,211.001,11300.0
2013-12-30 12:50:00,255.33,255.33,255.1,255.31,9600.0,211.0754,211.0754,210.8853,211.0589,9600.0
2013-12-30 13:00:00,255.26,255.46,255.18,255.32,4200.0,211.0175,211.1829,210.9514,211.0671,4200.0
2013-12-30 13:10:00,255.32,255.52,255.3,255.31,5900.0,211.0671,211.2325,211.0506,211.0589,5900.0
2013-12-30 13:20:00,255.31,255.46,255.22,255.38,2300.0,211.0589,211.1829,210.9845,211.1167,2300.0
2013-12-30 13:30:00,255.41,255.56,255.36,255.45,7300.0,211.1415,211.2655,211.1002,211.1746,7300.0
2013-12-30 13:40:00,255.37,255.62,255.26,255.62,6700.0,211.1085,211.3151,211.0175,211.3151,6700.0
2013-12-30 13:50:00,255.71,255.94,255.64,255.66,5700.0,211.3895,211.5797,211.3317,211.3482,5700.0
2013-12-30 14:00:00,255.67,256.06,255.67,256.02,6400.0,211.3565,211.6789,211.3565,211.6458,6400.0
2013-12-30 14:10:00,255.87,256.06,255.87,256.06,8900.0,211.5218,211.6789,211.5218,211.6789,8900.0
2013-12-30 14:20:00,255.9,256.09,255.67,255.74,5700.0,211.5466,211.7037,211.3565,211.4143,5700.0
2013-12-30 14:30:00,255.73,255.98,255.73,255.97,5200.0,211.4061,211.6127,211.4061,211.6045,5200.0
2013-12-30 14:40:00,255.9,255.98,255.85,255.86,5000.0,211.5466,211.6127,211.5053,211.5135,5000.0
2013-12-30 14:50:00,255.96,255.98,255.78,255.87,4600.0,211.5962,211.6127,211.4474,211.5218,4600.0
2013-12-30 15:00:00,255.89,256.09,255.75,255.94,8300.0,211.5383,211.7037,211.4226,211.5797,8300.0
2013-12-30 15:10:00,255.99,256.12,255.84,256.08,5400.0,211.621,211.7285,211.497,211.6954,5400.0
2013-12-30 15:20:00,256.06,256.06,255.77,255.77,9600.0,211.6789,211.6789,211.4391,211.4391,9600.0
2013-12-30 15:30:00,255.78,256.01,255.53,255.74,15000.0,211.4474,211.6375,211.2407,211.4143,15000.0
2013-12-30 15:40:00,255.75,255.86,255.58,255.67,12300.0,211.4226,211.5135,211.2821,211.3565,12300.0
2013-12-30 15:50:00,255.59,255.84,255.28,255.38,34000.0,211.2903,211.497,211.0341,211.1167,34000.0
2013-12-31 09:30:00,255.96,256.95,255.39,255.68,8400.0,211.5962,212.4146,211.125,211.3647,8400.0
2013-12-31 09:40:00,255.93,256.17,254.72,254.74,4600.0,211.5714,211.7698,210.5711,210.5877,4600.0
2013-12-31 09:50:00,254.72,255.54,254.7,255.26,6800.0,210.5711,211.249,210.5546,211.0175,6800.0
2013-12-31 10:00:00,255.26,255.42,254.85,255.2,5800.0,211.0175,211.1498,210.6786,210.9679,5800.0
2013-12-31 10:10:00,255.22,255.22,254.25,254.53,7100.0,210.9845,210.9845,210.1826,210.4141,7100.0
2013-12-31 10:20:00,254.53,254.75,254.25,254.75,4200.0,210.4141,210.5959,210.1826,210.5959,4200.0
2013-12-31 10:30:00,254.8,255.12,254.51,255.12,8200.0,210.6373,210.9018,210.3975,210.9018,8200.0
2013-12-31 10:40:00,254.98,255.17,254.91,255.1,3400.0,210.7861,210.9431,210.7282,210.8853,3400.0
2013-12-31 10:50:00,255.05,255.24,254.98,255.04,8500.0,210.8439,211.001,210.7861,210.8357,8500.0
2013-12-31 11:00:00,255.22,255.46,255.01,255.26,9500.0,210.9845,211.1829,210.8109,211.0175,9500.0
2013-12-31 11:10:00,255.27,255.31,254.91,254.94,8300.0,211.0258,211.0589,210.7282,210.753,8300.0
2013-12-31 11:20:00,255.13,255.24,254.46,255.16,9100.0,210.9101,211.001,210.3562,210.9349,9100.0
2013-12-31 11:30:00,255.13,255.3,254.92,255.3,5500.0,210.9101,211.0506,210.7365,211.0506,5500.0
2013-12-31 11:40:00,255.21,255.3,254.89,254.89,4900.0,210.9762,211.0506,210.7117,210.7117,4900.0
2013-12-31 11:50:00,255.1,255.1,254.6,254.62,5900.0,210.8853,210.8853,210.4719,210.4885,5900.0
2013-12-31 12:00:00,254.71,254.88,254.54,254.56,7100.0,210.5629,210.7034,210.4223,210.4389,7100.0
2013-12-31 12:10:00,254.54,254.71,254.27,254.28,7000.0,210.4223,210.5629,210.1991,210.2074,7000.0
2013-12-31 12:20:00,254.49,254.68,254.29,254.58,4500.0,210.381,210.5381,210.2157,210.4554,4500.0
2013-12-31 12:30:00,254.73,254.77,254.5,254.58,5400.0,210.5794,210.6125,210.3893,210.4554,5400.0
2013-12-31 12:40:00,254.81,254.96,254.5,254.5,4900.0,210.6455,210.7695,210.3893,210.3893,4900.0
2013-12-31 12:50:00,254.48,254.77,254.48,254.71,4900.0,210.3727,210.6125,210.3727,210.5629,4900.0
2013-12-31 13:00:00,254.8,254.99,254.67,254.99,6100.0,210.6373,210.7943,210.5298,210.7943,6100.0
2013-12-31 13:10:00,254.86,255.1,254.81,255.1,7400.0,210.6869,210.8853,210.6455,210.8853,7400.0
2013-12-31 13:20:00,254.96,255.15,254.95,255.15,6000.0,210.7695,210.9266,210.7613,210.9266,6000.0
2013-12-31 13:30:00,255.15,255.16,254.93,254.97,12800.0,210.9266,210.9349,210.7447,210.7778,12800.0
2013-12-31 13:40:00,254.89,255.05,254.84,255.05,4700.0,210.7117,210.8439,210.6703,210.8439,4700.0
2013-12-31 13:50:00,255.05,255.11,254.82,254.85,5700.0,210.8439,210.8935,210.6538,210.6786,5700.0
2013-12-31 14:00:00,254.83,255.13,254.83,255.04,7600.0,210.6621,210.9101,210.6621,210.8357,7600.0
2013-12-31 14:10:00,255.1,255.28,254.96,255.04,7200.0,210.8853,211.0341,210.7695,210.8357,7200.0
2013-12-31 14:20:00,255.13,255.14,254.81,254.98,8000.0,210.9101,210.9183,210.6455,210.7861,8000.0
2013-12-31 14:30:00,254.96,254.97,254.54,254.63,7200.0,210.7695,210.7778,210.4223,210.4967,7200.0
2013-12-31 14:40:00,254.63,254.84,254.53,254.62,5500.0,210.4967,210.6703,210.4141,210.4885,5500.0
2013-12-31 14:50:00,254.7,254.76,254.45,254.64,7000.0,210.5546,210.6042,210.3479,210.505,7000.0
2013-12-31 15:00:00,254.47,254.76,254.47,254.65,7600.0,210.3645,210.6042,210.3645,210.5133,7600.0
2013-12-31 15:10:00,254.58,254.85,254.42,254.82,6900.0,210.4554,210.6786,210.3231,210.6538,6900.0
2013-12-31 15:20:00,254.74,255.17,254.74,254.96,11500.0,210.5877,210.9431,210.5877,210.7695,11500.0
2013-12-31 15:30:00,255.07,255.3,254.88,255.21,11500.0,210.8605,211.0506,210.7034,210.9762,11500.0
2013-12-31 15:40:00,255.23,255.57,254.71,255.4,17400.0,210.9927,211.2738,210.5629,211.1333,17400.0
2013-12-31 15:50:00,255.39,255.52,255.11,255.35,44700.0,211.125,211.2325,210.8935,211.0919,44700.0
2014-01-02 09:30:00,254.7,255.16,253.4,254.57,13100.0,210.5546,210.9349,209.4799,210.4471,13100.0
2014-01-02 09:40:00,254.17,255.59,254.15,254.98,15600.0,210.1165,211.2903,210.0999,210.7861,15600.0
2014-01-02 09:50:00,255.04,255.22,254.29,254.31,10600.0,210.8357,210.9845,210.2157,210.2322,10600.0
2014-01-02 10:00:00,254.63,254.86,254.29,254.84,13500.0,210.4967,210.6869,210.2157,210.6703,13500.0
2014-01-02 10:10:00,254.57,255.3,254.57,255.13,6300.0,210.4471,211.0506,210.4471,210.9101,6300.0
2014-01-02 10:20:00,255.01,255.15,254.57,254.74,15900.0,210.8109,210.9266,210.4471,210.5877,15900.0
2014-01-02 10:30:00,255.14,255.24,254.72,255.06,8200.0,210.9183,211.001,210.5711,210.8522,8200.0
2014-01-02 10:40:00,254.97,255.42,254.8,255.42,3300.0,210.7778,211.1498,210.6373,211.1498,3300.0
2014-01-02 10:50:00,254.94,255.25,254.94,254.95,2100.0,210.753,211.0093,210.753,210.7613,2100.0
2014-01-02 11:00:00,255.05,255.14,254.23,254.48,17000.0,210.8439,210.9183,210.1661,210.3727,17000.0
2014-01-02 11:10:00,254.6,254.75,254.23,254.4,9500.0,210.4719,210.5959,210.1661,210.3066,9500.0
2014-01-02 11:20:00,254.73,255.2,254.5,254.92,10900.0,210.5794,210.9679,210.3893,210.7365,10900.0
2014-01-02 11:30:00,254.83,255.05,254.3,254.52,4500.0,210.6621,210.8439,210.2239,210.4058,4500.0
2014-01-02 11:40:00,254.32,255.0,254.32,254.62,6100.0,210.2405,210.8026,210.2405,210.4885,6100.0
2014-01-02 11:50:00,254.5,254.5,254.01,254.23,13700.0,210.3893,210.3893,209.9842,210.1661,13700.0
2014-01-02 12:00:00,254.07,254.59,254.07,254.46,4600.0,210.0338,210.4637,210.0338,210.3562,4600.0
2014-01-02 12:10:00,254.28,254.52,253.94,254.02,5200.0,210.2074,210.4058,209.9263,209.9925,5200.0
2014-01-02 12:20:00,253.85,254.06,253.51,253.53,3100.0,209.8519,210.0255,209.5709,209.5874,3100.0
2014-01-02 12:30:00,253.51,253.51,253.04,253.47,4700.0,209.5709,209.5709,209.1823,209.5378,4700.0
2014-01-02 12:40:00,253.33,253.51,253.04,253.37,4400.0,209.4221,209.5709,209.1823,209.4551,4400.0
2014-01-02 12:50:00,253.09,253.84,253.04,253.72,9500.0,209.2237,209.8437,209.1823,209.7445,9500.0
2014-01-02 13:00:00,253.69,253.83,253.47,253.79,3500.0,209.7197,209.8354,209.5378,209.8023,3500.0
2014-01-02 13:10:00,253.72,253.72,253.45,253.68,8200.0,209.7445,209.7445,209.5213,209.7114,8200.0
2014-01-02 13:20:00,253.52,253.68,253.4,253.61,33300.0,209.5791,209.7114,209.4799,209.6535,33300.0
2014-01-02 13:30:00,253.5,253.56,253.28,253.34,7800.0,209.5626,209.6122,209.3807,209.4303,7800.0
2014-01-02 13:40:00,253.34,253.68,253.1,253.53,9500.0,209.4303,209.7114,209.2319,209.5874,9500.0
2014-01-02 13:50:00,253.37,253.62,253.16,253.43,5600.0,209.4551,209.6618,209.2815,209.5047,5600.0
2014-01-02 14:00:00,253.46,254.29,253.43,254.29,10500.0,209.5295,210.2157,209.5047,210.2157,10500.0
2014-01-02 14:10:00,254.17,254.26,253.07,253.07,9300.0,210.1165,210.1909,209.2071,209.2071,9300.0
2014-01-02 14:20:00,253.01,253.53,253.0,253.29,6400.0,209.1575,209.5874,209.1493,209.389,6400.0
2014-01-02 14:30:00,253.36,253.62,253.14,253.4,5500.0,209.4469,209.6618,209.265,209.4799,5500.0
2014-01-02 14:40:00,253.58,253.58,253.0,253.17,8500.0,209.6287,209.6287,209.1493,209.2898,8500.0
2014-01-02 14:50:00,253.07,253.32,252.96,253.02,13900.0,209.2071,209.4138,209.1162,209.1658,13900.0
2014-01-02 15:00:00,253.0,253.29,253.0,253.07,6200.0,209.1493,209.389,209.1493,209.2071,6200.0
2014-01-02 15:10:00,253.27,253.73,253.19,253.47,8700.0,209.3725,209.7527,209.3063,209.5378,8700.0
2014-01-02 15:20:00,253.58,253.73,253.04,253.16,12000.0,209.6287,209.7527,209.1823,209.2815,12000.0
2014-01-02 15:30:00,253.19,253.29,252.97,253.04,17100.0,209.3063,209.389,209.1245,209.1823,17100.0
2014-01-02 15:40:00,253.04,253.64,253.0,253.64,14900.0,209.1823,209.6783,209.1493,209.6783,14900.0
2014-01-02 15:50:00,253.67,253.67,252.82,253.12,49500.0,209.7031,209.7031,209.0004,209.2485,49500.0
2014-01-03 09:30:00,253.07,254.0,251.71,252.75,11200.0,209.2071,209.9759,208.0828,208.9426,11200.0
2014-01-03 09:40:00,252.84,254.06,252.48,253.7,4600.0,209.017,210.0255,208.7194,209.7279,4600.0
2014-01-03 09:50:00,253.46,254.32,253.46,254.14,10400.0,209.5295,210.2405,209.5295,210.0917,10400.0
2014-01-03 10:00:00,254.26,254.26,253.42,253.42,3900.0,210.1909,210.1909,209.4965,209.4965,3900.0
2014-01-03 10:10:00,253.63,253.63,252.98,253.29,6800.0,209.6701,209.6701,209.1327,209.389,6800.0
2014-01-03 10:20:00,253.49,253.49,252.99,253.1,2200.0,209.5543,209.5543,209.141,209.2319,2200.0
2014-01-03 10:30:00,253.38,253.4,253.07,253.14,4000.0,209.4634,209.4799,209.2071,209.265,4000.0
2014-01-03 10:40:00,253.27,253.41,253.17,253.18,3900.0,209.3725,209.4882,209.2898,209.2981,3900.0
2014-01-03 10:50:00,253.12,253.62,253.12,253.41,11400.0,209.2485,209.6618,209.2485,209.4882,11400.0
2014-01-03 11:00:00,253.4,253.7,253.34,253.34,4100.0,209.4799,209.7279,209.4303,209.4303,4100.0
2014-01-03 11:10:00,253.44,253.58,252.99,253.05,11100.0,209.513,209.6287,209.141,209.1906,11100.0
2014-01-03 11:20:00,253.02,253.05,252.56,252.75,4600.0,209.1658,209.1906,208.7855,208.9426,4600.0
2014-01-03 11:30:00,252.54,252.75,252.5,252.69,3900.0,208.769,208.9426,208.7359,208.893,3900.0
2014-01-03 11:40:00,252.58,252.68,252.47,252.5,5300.0,208.802,208.8847,208.7111,208.7359,5300.0
2014-01-03 11:50:00,252.66,252.66,252.09,252.09,3000.0,208.8682,208.8682,208.397,208.397,3000.0
2014-01-03 12:00:00,252.26,252.56,251.9,252.52,8600.0,208.5375,208.7855,208.2399,208.7524,8600.0
2014-01-03 12:10:00,252.36,252.65,251.9,252.27,8600.0,208.6202,208.8599,208.2399,208.5458,8600.0
2014-01-03 12:20:00,252.32,252.32,252.1,252.28,2000.0,208.5871,208.5871,208.4052,208.554,2000.0
2014-01-03 12:30:00,252.2,252.67,252.2,252.64,6700.0,208.4879,208.8764,208.4879,208.8516,6700.0
2014-01-03 12:40:00,252.46,252.68,252.44,252.68,4300.0,208.7028,208.8847,208.6863,208.8847,4300.0
2014-01-03 12:50:00,252.49,252.63,252.38,252.38,1500.0,208.7276,208.8434,208.6367,208.6367,1500.0
2014-01-03 13:00:00,252.44,252.65,252.44,252.56,8900.0,208.6863,208.8599,208.6863,208.7855,8900.0
2014-01-03 13:10:00,252.44,252.66,252.23,252.5,5600.0,208.6863,208.8682,208.5127,208.7359,5600.0
2014-01-03 13:20:00,252.54,252.99,252.51,252.95,4900.0,208.769,209.141,208.7442,209.1079,4900.0
2014-01-03 13:30:00,252.87,252.87,252.44,252.79,5600.0,209.0418,209.0418,208.6863,208.9756,5600.0
2014-01-03 13:40:00,252.94,252.94,252.37,252.48,5300.0,209.0997,209.0997,208.6284,208.7194,5300.0
2014-01-03 13:50:00,252.48,252.98,252.48,252.59,11300.0,208.7194,209.1327,208.7194,208.8103,11300.0
2014-01-03 14:00:00,252.6,253.02,252.55,252.89,7100.0,208.8186,209.1658,208.7772,209.0583,7100.0
2014-01-03 14:10:00,252.88,252.88,252.45,252.75,5800.0,209.05,209.05,208.6946,208.9426,5800.0
2014-01-03 14:20:00,252.66,252.96,252.54,252.8,3700.0,208.8682,209.1162,208.769,208.9839,3700.0
2014-01-03 14:30:00,252.81,252.9,252.57,252.73,6000.0,208.9922,209.0666,208.7938,208.926,6000.0
2014-01-03 14:40:00,252.6,253.18,252.5,253.03,4100.0,208.8186,209.2981,208.7359,209.1741,4100.0
2014-01-03 14:50:00,253.22,253.29,252.98,253.21,6200.0,209.3311,209.389,209.1327,209.3229,6200.0
2014-01-03 15:00:00,253.06,253.36,252.87,252.87,11600.0,209.1989,209.4469,209.0418,209.0418,11600.0
2014-01-03 15:10:00,252.94,253.7,252.87,253.41,5400.0,209.0997,209.7279,209.0418,209.4882,5400.0
2014-01-03 15:20:00,253.6,253.6,253.14,253.28,15900.0,209.6453,209.6453,209.265,209.3807,15900.0
2014-01-03 15:30:00,253.4,253.59,253.22,253.22,11900.0,209.4799,209.637,209.3311,209.3311,11900.0
2014-01-03 15:40:00,253.29,253.29,252.79,252.94,15600.0,209.389,209.389,208.9756,209.0997,15600.0
2014-01-03 15:50:00,252.94,253.12,252.41,252.8,62100.0,209.0997,209.2485,208.6615,208.9839,62100.0
2014-01-06 09:30:00,253.69,253.72,252.89,253.62,4200.0,209.7197,209.7445,209.0583,209.6618,4200.0
2014-01-06 09:40:00,252.76,253.2,252.08,252.52,4400.0,208.9508,209.3146,208.3887,208.7524,4400.0
2014-01-06 09:50:00,252.54,253.05,252.52,252.8,11400.0,208.769,209.1906,208.7524,208.9839,11400.0
2014-01-06 10:00:00,252.8,252.84,252.28,252.28,5400.0,208.9839,209.017,208.554,208.554,5400.0
2014-01-06 10:10:00,252.17,252.55,252.03,252.05,5700.0,208.4631,208.7772,208.3474,208.3639,5700.0
2014-01-06 10:20:00,251.98,252.69,251.98,252.34,2700.0,208.306,208.893,208.306,208.6036,2700.0
2014-01-06 10:30:00,252.33,252.65,252.1,252.42,1200.0,208.5954,208.8599,208.4052,208.6698,1200.0
2014-01-06 10:40:00,252.09,252.09,251.39,251.81,2300.0,208.397,208.397,207.8183,208.1655,2300.0
2014-01-06 10:50:00,251.39,251.85,251.32,251.53,3800.0,207.8183,208.1986,207.7604,207.934,3800.0
2014-01-06 11:00:00,251.53,251.79,251.25,251.27,2900.0,207.934,208.149,207.7026,207.7191,2900.0
2014-01-06 11:10:00,251.15,251.26,250.69,250.75,2900.0,207.6199,207.7108,207.2396,207.2892,2900.0
2014-01-06 11:20:00,250.38,250.59,249.79,249.8,2900.0,206.9834,207.157,206.4956,206.5039,2900.0
2014-01-06 11:30:00,249.84,250.51,249.81,250.12,7000.0,206.537,207.0908,206.5122,206.7684,7000.0
2014-01-06 11:40:00,250.06,250.21,249.83,249.9,900.0,206.7188,206.8428,206.5287,206.5866,900.0
2014-01-06 11:50:00,249.83,250.32,249.81,250.01,2700.0,206.5287,206.9338,206.5122,206.6775,2700.0
2014-01-06 12:00:00,250.25,250.55,250.21,250.26,2200.0,206.8759,207.1239,206.8428,206.8842,2200.0
2014-01-06 12:10:00,250.25,250.65,250.08,250.55,11000.0,206.8759,207.2066,206.7354,207.1239,11000.0
2014-01-06 12:20:00,250.52,250.69,250.37,250.5,5500.0,207.0991,207.2396,206.9751,207.0826,5500.0
2014-01-06 12:30:00,250.5,250.7,250.02,250.68,7000.0,207.0826,207.2479,206.6858,207.2314,7000.0
2014-01-06 12:40:00,250.61,250.73,250.54,250.58,2900.0,207.1735,207.2727,207.1156,207.1487,2900.0
2014-01-06 12:50:00,250.58,250.65,250.22,250.34,5700.0,207.1487,207.2066,206.8511,206.9503,5700.0
2014-01-06 13:00:00,250.4,250.82,249.99,250.5,12400.0,206.9999,207.3471,206.661,207.0826,12400.0
2014-01-06 13:10:00,250.47,250.5,249.99,250.35,5200.0,207.0578,207.0826,206.661,206.9586,5200.0
2014-01-06 13:20:00,250.65,250.76,250.49,250.49,3400.0,207.2066,207.2975,207.0743,207.0743,3400.0
2014-01-06 13:30:00,250.49,250.57,250.38,250.47,5600.0,207.0743,207.1404,206.9834,207.0578,5600.0
2014-01-06 13:40:00,250.52,250.55,250.36,250.37,9500.0,207.0991,207.1239,206.9668,206.9751,9500.0
2014-01-06 13:50:00,250.41,250.92,250.38,250.89,11700.0,207.0082,207.4298,206.9834,207.405,11700.0
2014-01-06 14:00:00,250.84,251.4,250.8,251.11,6700.0,207.3636,207.8266,207.3306,207.5868,6700.0
2014-01-06 14:10:00,251.13,251.37,251.01,251.16,6000.0,207.6034,207.8018,207.5042,207.6282,6000.0
2014-01-06 14:20:00,251.03,251.4,251.03,251.16,6200.0,207.5207,207.8266,207.5207,207.6282,6200.0
2014-01-06 14:30:00,251.31,251.96,251.31,251.72,5300.0,207.7522,208.2895,207.7522,208.0911,5300.0
2014-01-06 14:40:00,251.75,252.11,251.75,251.96,10000.0,208.1159,208.4135,208.1159,208.2895,10000.0
2014-01-06 14:50:00,252.01,252.28,252.0,252.16,15300.0,208.3308,208.554,208.3226,208.4548,15300.0
2014-01-06 15:00:00,252.05,252.08,251.9,251.99,6900.0,208.3639,208.3887,208.2399,208.3143,6900.0
2014-01-06 15:10:00,252.0,252.17,251.94,252.09,6600.0,208.3226,208.4631,208.273,208.397,6600.0
2014-01-06 15:20:00,252.08,252.14,251.74,251.8,4800.0,208.3887,208.4383,208.1076,208.1572,4800.0
2014-01-06 15:30:00,251.74,251.82,251.3,251.43,5600.0,208.1076,208.1738,207.7439,207.8514,5600.0
2014-01-06 15:40:00,251.32,251.69,251.32,251.6,7000.0,207.7604,208.0663,207.7604,207.9919,7000.0
2014-01-06 15:50:00,251.46,251.59,250.95,250.98,11600.0,207.8762,207.9836,207.4546,207.4794,11600.0
2014-01-07 09:30:00,252.28,252.28,251.17,252.28,6400.0,208.554,208.554,207.6364,208.554,6400.0
2014-01-07 09:40:00,252.0,252.25,251.76,251.87,4500.0,208.3226,208.5292,208.1242,208.2151,4500.0
2014-01-07 09:50:00,252.15,253.77,252.15,252.41,8500.0,208.4466,209.7858,208.4466,208.6615,8500.0
2014-01-07 10:00:00,252.61,252.93,252.57,252.85,8600.0,208.8268,209.0914,208.7938,209.0252,8600.0
2014-01-07 10:10:00,253.0,253.49,252.66,252.88,12200.0,209.1493,209.5543,208.8682,209.05,12200.0
2014-01-07 10:20:00,252.89,253.06,252.8,253.06,2500.0,209.0583,209.1989,208.9839,209.1989,2500.0
2014-01-07 10:30:00,253.0,253.58,253.0,253.26,10700.0,209.1493,209.6287,209.1493,209.3642,10700.0
2014-01-07 10:40:00,253.01,253.32,252.8,253.01,12200.0,209.1575,209.4138,208.9839,209.1575,12200.0
2014-01-07 10:50:00,253.01,253.26,252.89,252.89,2900.0,209.1575,209.3642,209.0583,209.0583,2900.0
2014-01-07 11:00:00,252.87,253.03,252.79,253.01,3200.0,209.0418,209.1741,208.9756,209.1575,3200.0
2014-01-07 11:10:00,253.01,253.3,252.78,253.04,7200.0,209.1575,209.3973,208.9674,209.1823,7200.0
2014-01-07 11:20:00,253.0,253.36,252.56,252.56,11500.0,209.1493,209.4469,208.7855,208.7855,11500.0
2014-01-07 11:30:00,252.83,252.92,252.62,252.63,2500.0,209.0087,209.0831,208.8351,208.8434,2500.0
2014-01-07 11:40:00,252.63,252.81,252.06,252.06,4200.0,208.8434,208.9922,208.3722,208.3722,4200.0
2014-01-07 11:50:00,252.02,252.26,251.78,251.88,15800.0,208.3391,208.5375,208.1407,208.2234,15800.0
2014-01-07 12:00:00,252.01,252.28,251.64,251.64,5700.0,208.3308,208.554,208.025,208.025,5700.0
2014-01-07 12:10:00,251.51,251.62,251.21,251.34,2100.0,207.9175,208.0084,207.6695,207.777,2100.0
2014-01-07 12:20:00,251.25,251.84,251.25,251.37,2800.0,207.7026,208.1903,207.7026,207.8018,2800.0
2014-01-07 12:30:00,251.68,252.29,251.62,252.0,3000.0,208.058,208.5623,208.0084,208.3226,3000.0
2014-01-07 12:40:00,252.23,252.25,251.81,251.88,2400.0,208.5127,208.5292,208.1655,208.2234,2400.0
2014-01-07 12:50:00,252.0,252.11,251.83,252.01,1000.0,208.3226,208.4135,208.182,208.3308,1000.0
2014-01-07 13:00:00,252.04,252.49,252.04,252.36,9200.0,208.3556,208.7276,208.3556,208.6202,9200.0
2014-01-07 13:10:00,252.44,252.46,252.29,252.29,600.0,208.6863,208.7028,208.5623,208.5623,600.0
2014-01-07 13:20:00,252.2,252.43,252.08,252.43,2700.0,208.4879,208.678,208.3887,208.678,2700.0
2014-01-07 13:30:00,252.58,252.68,252.21,252.68,61200.0,208.802,208.8847,208.4962,208.8847,61200.0
2014-01-07 13:40:00,252.91,252.97,252.59,252.95,2200.0,209.0748,209.1245,208.8103,209.1079,2200.0
2014-01-07 13:50:00,252.74,252.92,252.58,252.72,6300.0,208.9343,209.0831,208.802,208.9178,6300.0
2014-01-07 14:00:00,252.62,252.77,252.22,252.54,19700.0,208.8351,208.9591,208.5044,208.769,19700.0
2014-01-07 14:10:00,252.55,252.55,252.17,252.5,2500.0,208.7772,208.7772,208.4631,208.7359,2500.0
2014-01-07 14:20:00,252.55,253.29,252.45,253.14,4800.0,208.7772,209.389,208.6946,209.265,4800.0
2014-01-07 14:30:00,253.19,253.2,252.93,253.0,3400.0,209.3063,209.3146,209.0914,209.1493,3400.0
2014-01-07 14:40:00,252.93,252.93,252.45,252.55,3500.0,209.0914,209.0914,208.6946,208.7772,3500.0
2014-01-07 14:50:00,252.78,252.89,252.71,252.8,2800.0,208.9674,209.0583,208.9095,208.9839,2800.0
2014-01-07 15:00:00,252.91,253.28,252.9,252.98,12000.0,209.0748,209.3807,209.0666,209.1327,12000.0
2014-01-07 15:10:00,253.03,253.49,253.03,253.49,3700.0,209.1741,209.5543,209.1741,209.5543,3700.0
2014-01-07 15:20:00,253.31,253.5,253.24,253.32,2800.0,209.4055,209.5626,209.3477,209.4138,2800.0
2014-01-07 15:30:00,253.35,253.62,253.06,253.15,8700.0,209.4386,209.6618,209.1989,209.2733,8700.0
2014-01-07 15:40:00,253.12,253.46,253.02,253.19,13600.0,209.2485,209.5295,209.1658,209.3063,13600.0
2014-01-07 15:50:00,253.15,253.4,252.77,252.82,18500.0,209.2733,209.4799,208.9591,209.0004,18500.0
2014-01-08 09:30:00,252.92,252.92,252.63,252.63,2900.0,209.0831,209.0831,208.8434,208.8434,2900.0
2014-01-08 09:40:00,252.12,252.52,251.5,251.53,1900.0,208.4218,208.7524,207.9092,207.934,1900.0
2014-01-08 09:50:00,250.82,252.41,250.82,252.02,2100.0,207.3471,208.6615,207.3471,208.3391,2100.0
2014-01-08 10:00:00,251.97,253.0,251.97,253.0,2100.0,208.2978,209.1493,208.2978,209.1493,2100.0
2014-01-08 10:10:00,253.0,253.45,252.78,253.12,9000.0,209.1493,209.5213,208.9674,209.2485,9000.0
2014-01-08 10:20:00,253.15,253.55,252.59,252.89,8100.0,209.2733,209.6039,208.8103,209.0583,8100.0
2014-01-08 10:30:00,253.05,253.15,252.79,252.85,6800.0,209.1906,209.2733,208.9756,209.0252,6800.0
2014-01-08 10:40:00,253.08,253.2,252.85,252.95,12200.0,209.2154,209.3146,209.0252,209.1079,12200.0
2014-01-08 10:50:00,252.92,252.92,252.34,252.63,1300.0,209.0831,209.0831,208.6036,208.8434,1300.0
2014-01-08 11:00:00,252.3,252.54,251.75,251.75,4900.0,208.5706,208.769,208.1159,208.1159,4900.0
2014-01-08 11:10:00,251.98,252.04,251.73,251.8,4500.0,208.306,208.3556,208.0994,208.1572,4500.0
2014-01-08 11:20:00,251.89,251.89,251.57,251.57,3000.0,208.2316,208.2316,207.9671,207.9671,3000.0
2014-01-08 11:30:00,251.58,252.24,251.58,252.24,4400.0,207.9754,208.521,207.9754,208.521,4400.0
2014-01-08 11:40:00,252.47,252.73,252.28,252.46,2200.0,208.7111,208.926,208.554,208.7028,2200.0
2014-01-08 11:50:00,252.38,252.52,252.24,252.24,1000.0,208.6367,208.7524,208.521,208.521,1000.0
2014-01-08 12:00:00,252.22,252.39,252.22,252.39,400.0,208.5044,208.645,208.5044,208.645,400.0
2014-01-08 12:10:00,252.07,252.29,252.07,252.18,1600.0,208.3804,208.5623,208.3804,208.4714,1600.0
2014-01-08 12:20:00,252.18,252.19,251.88,252.1,900.0,208.4714,208.4796,208.2234,208.4052,900.0
2014-01-08 12:30:00,252.11,252.28,251.9,251.98,23100.0,208.4135,208.554,208.2399,208.306,23100.0
2014-01-08 12:40:00,251.85,252.0,251.81,251.81,300.0,208.1986,208.3226,208.1655,208.1655,300.0
2014-01-08 12:50:00,251.98,252.1,251.8,251.8,1000.0,208.306,208.4052,208.1572,208.1572,1000.0
2014-01-08 13:00:00,251.92,252.29,251.8,252.11,2100.0,208.2564,208.5623,208.1572,208.4135,2100.0
2014-01-08 13:10:00,252.25,252.63,251.46,251.46,4400.0,208.5292,208.8434,207.8762,207.8762,4400.0
2014-01-08 13:20:00,251.38,252.03,251.38,251.69,14200.0,207.81,208.3474,207.81,208.0663,14200.0
2014-01-08 13:30:00,252.31,252.77,252.03,252.77,4600.0,208.5788,208.9591,208.3474,208.9591,4600.0
2014-01-08 13:40:00,252.63,252.77,252.21,252.73,4300.0,208.8434,208.9591,208.4962,208.926,4300.0
2014-01-08 13:50:00,252.69,253.13,252.59,253.13,1300.0,208.893,209.2567,208.8103,209.2567,1300.0
2014-01-08 14:00:00,252.95,252.95,252.29,252.48,3300.0,209.1079,209.1079,208.5623,208.7194,3300.0
2014-01-08 14:10:00,252.43,252.97,252.43,252.97,1900.0,208.678,209.1245,208.678,209.1245,1900.0
2014-01-08 14:20:00,253.03,253.05,252.43,252.78,8400.0,209.1741,209.1906,208.678,208.9674,8400.0
2014-01-08 14:30:00,252.64,252.95,252.63,252.95,7300.0,208.8516,209.1079,208.8434,209.1079,7300.0
2014-01-08 14:40:00,252.87,252.97,252.81,252.97,2700.0,209.0418,209.1245,208.9922,209.1245,2700.0
2014-01-08 14:50:00,252.97,253.1,252.75,252.83,3300.0,209.1245,209.2319,208.9426,209.0087,3300.0
2014-01-08 15:00:00,253.0,253.0,252.84,252.84,1600.0,209.1493,209.1493,209.017,209.017,1600.0
2014-01-08 15:10:00,252.84,252.92,252.75,252.8,2800.0,209.017,209.0831,208.9426,208.9839,2800.0
2014-01-08 15:20:00,252.6,252.88,252.21,252.83,10800.0,208.8186,209.05,208.4962,209.0087,10800.0
2014-01-08 15:30:00,252.82,253.35,252.79,253.32,11500.0,209.0004,209.4386,208.9756,209.4138,11500.0
2014-01-08 15:40:00,253.31,253.91,253.12,253.72,13500.0,209.4055,209.9015,209.2485,209.7445,13500.0
2014-01-08 15:50:00,253.72,253.97,253.11,253.35,45500.0,209.7445,209.9511,209.2402,209.4386,45500.0
2014-01-09 09:30:00,254.44,256.02,253.87,255.26,9800.0,210.3397,211.6458,209.8685,211.0175,9800.0
2014-01-09 09:40:00,255.25,256.26,255.25,256.13,16500.0,211.0093,211.8442,211.0093,211.7367,16500.0
2014-01-09 09:50:00,256.0,256.13,255.54,255.64,20600.0,211.6293,211.7367,211.249,211.3317,20600.0
2014-01-09 10:00:00,255.54,255.68,255.13,255.51,11100.0,211.249,211.3647,210.9101,211.2242,11100.0
2014-01-09 10:10:00,255.11,255.31,255.01,255.02,3500.0,210.8935,211.0589,210.8109,210.8191,3500.0
2014-01-09 10:20:00,255.02,255.25,254.97,255.12,5000.0,210.8191,211.0093,210.7778,210.9018,5000.0
2014-01-09 10:30:00,255.18,255.21,254.62,254.62,5700.0,210.9514,210.9762,210.4885,210.4885,5700.0
2014-01-09 10:40:00,254.45,254.45,253.21,253.26,4100.0,210.3479,210.3479,209.3229,209.3642,4100.0
2014-01-09 10:50:00,253.26,253.6,253.13,253.13,9300.0,209.3642,209.6453,209.2567,209.2567,9300.0
2014-01-09 11:00:00,252.99,253.73,252.8,252.95,19900.0,209.141,209.7527,208.9839,209.1079,19900.0
2014-01-09 11:10:00,252.83,253.6,252.56,253.47,5100.0,209.0087,209.6453,208.7855,209.5378,5100.0
2014-01-09 11:20:00,253.34,253.52,252.99,253.15,500.0,209.4303,209.5791,209.141,209.2733,500.0
2014-01-09 11:30:00,253.01,253.43,252.88,253.43,6800.0,209.1575,209.5047,209.05,209.5047,6800.0
2014-01-09 11:40:00,253.44,253.57,253.28,253.47,3200.0,209.513,209.6205,209.3807,209.5378,3200.0
2014-01-09 11:50:00,253.27,253.3,252.81,252.91,4200.0,209.3725,209.3973,208.9922,209.0748,4200.0
2014-01-09 12:00:00,252.97,253.54,252.87,253.34,4600.0,209.1245,209.5957,209.0418,209.4303,4600.0
2014-01-09 12:10:00,253.32,253.55,253.2,253.34,2600.0,209.4138,209.6039,209.3146,209.4303,2600.0
2014-01-09 12:20:00,253.33,253.9,253.17,253.68,3500.0,209.4221,209.8933,209.2898,209.7114,3500.0
2014-01-09 12:30:00,253.82,253.98,253.69,253.88,2600.0,209.8271,209.9594,209.7197,209.8767,2600.0
2014-01-09 12:40:00,253.73,253.81,253.58,253.59,2500.0,209.7527,209.8189,209.6287,209.637,2500.0
2014-01-09 12:50:00,253.61,253.94,253.6,253.67,2900.0,209.6535,209.9263,209.6453,209.7031,2900.0
2014-01-09 13:00:00,253.85,254.05,253.47,253.47,5000.0,209.8519,210.0173,209.5378,209.5378,5000.0
2014-01-09 13:10:00,253.26,253.58,253.14,253.17,9900.0,209.3642,209.6287,209.265,209.2898,9900.0
2014-01-09 13:20:00,253.17,253.25,252.98,253.15,7600.0,209.2898,209.3559,209.1327,209.2733,7600.0
2014-01-09 13:30:00,253.04,253.34,253.01,253.02,15300.0,209.1823,209.4303,209.1575,209.1658,15300.0
2014-01-09 13:40:00,253.19,253.28,252.97,253.05,6000.0,209.3063,209.3807,209.1245,209.1906,6000.0
2014-01-09 13:50:00,253.01,253.03,252.82,253.03,5100.0,209.1575,209.1741,209.0004,209.1741,5100.0
2014-01-09 14:00:00,252.99,253.08,252.83,253.08,9200.0,209.141,209.2154,209.0087,209.2154,9200.0
2014-01-09 14:10:00,252.95,253.13,252.91,253.09,12800.0,209.1079,209.2567,209.0748,209.2237,12800.0
2014-01-09 14:20:00,253.05,253.17,252.86,253.05,6900.0,209.1906,209.2898,209.0335,209.1906,6900.0
2014-01-09 14:30:00,253.02,253.16,253.0,253.02,4900.0,209.1658,209.2815,209.1493,209.1658,4900.0
2014-01-09 14:40:00,253.12,253.54,253.0,253.01,24300.0,209.2485,209.5957,209.1493,209.1575,24300.0
2014-01-09 14:50:00,253.1,253.32,253.0,253.12,9900.0,209.2319,209.4138,209.1493,209.2485,9900.0
2014-01-09 15:00:00,253.22,253.72,253.14,253.59,5600.0,209.3311,209.7445,209.265,209.637,5600.0
2014-01-09 15:10:00,253.66,254.18,253.66,254.12,4900.0,209.6949,210.1247,209.6949,210.0751,4900.0
2014-01-09 15:20:00,254.1,254.46,253.85,254.46,8700.0,210.0586,210.3562,209.8519,210.3562,8700.0
2014-01-09 15:30:00,254.47,254.77,253.85,254.25,10100.0,210.3645,210.6125,209.8519,210.1826,10100.0
2014-01-09 15:40:00,254.27,254.88,254.16,254.43,11600.0,210.1991,210.7034,210.1082,210.3314,11600.0
2014-01-09 15:50:00,254.51,254.72,254.25,254.5,30600.0,210.3975,210.5711,210.1826,210.3893,30600.0
2014-01-10 09:30:00,255.49,256.5,255.38,256.3,7700.0,211.2077,212.0426,211.1167,211.8773,7700.0
2014-01-10 09:40:00,256.31,256.49,255.62,255.68,6800.0,211.8856,212.0344,211.3151,211.3647,6800.0
2014-01-10 09:50:00,255.71,257.85,255.66,257.54,10900.0,211.3895,213.1586,211.3482,212.9024,10900.0
2014-01-10 10:00:00,257.69,257.84,257.29,257.51,31300.0,213.0264,213.1504,212.6957,212.8776,31300.0
2014-01-10 10:10:00,257.51,259.81,257.51,259.46,45300.0,212.8776,214.7789,212.8776,214.4896,45300.0
2014-01-10 10:20:00,259.59,262.0,259.46,261.75,51800.0,214.5971,216.5893,214.4896,216.3827,51800.0
2014-01-10 10:30:00,261.75,262.89,261.56,262.71,67700.0,216.3827,217.3251,216.2256,217.1763,67700.0
2014-01-10 10:40:00,262.67,267.49,262.67,266.0,141700.0,217.1432,221.1278,217.1432,219.8961,141700.0
2014-01-10 10:50:00,265.99,266.2,263.11,263.16,80400.0,219.8878,220.0614,217.507,217.5483,80400.0
2014-01-10 11:00:00,263.37,264.46,262.28,263.41,12500.0,217.7219,218.623,216.8208,217.755,12500.0
2014-01-10 11:10:00,263.43,264.5,262.94,264.19,6000.0,217.7715,218.656,217.3664,218.3998,6000.0
2014-01-10 11:20:00,264.18,264.2,263.26,264.2,9600.0,218.3915,218.408,217.631,218.408,9600.0
2014-01-10 11:30:00,264.0,264.2,262.92,262.95,9100.0,218.2427,218.408,217.3499,217.3747,9100.0
2014-01-10 11:40:00,262.97,263.43,262.66,263.28,7600.0,217.3912,217.7715,217.1349,217.6475,7600.0
2014-01-10 11:50:00,263.4,263.4,262.01,262.46,14900.0,217.7467,217.7467,216.5976,216.9696,14900.0
2014-01-10 12:00:00,262.35,262.97,261.64,262.45,12200.0,216.8787,217.3912,216.2917,216.9613,12200.0
2014-01-10 12:10:00,262.45,262.71,261.97,262.32,5000.0,216.9613,217.1763,216.5645,216.8539,5000.0
2014-01-10 12:20:00,262.68,262.68,262.22,262.36,4500.0,217.1515,217.1515,216.7712,216.8869,4500.0
2014-01-10 12:30:00,262.3,262.38,262.1,262.12,5400.0,216.8373,216.9035,216.672,216.6885,5400.0
2014-01-10 12:40:00,262.09,262.56,262.0,262.25,8600.0,216.6637,217.0523,216.5893,216.796,8600.0
2014-01-10 12:50:00,262.21,262.64,261.93,262.56,10500.0,216.7629,217.1184,216.5315,217.0523,10500.0
2014-01-10 13:00:00,262.43,262.55,262.22,262.54,6400.0,216.9448,217.044,216.7712,217.0357,6400.0
2014-01-10 13:10:00,262.55,263.05,262.39,262.76,22100.0,217.044,217.4574,216.9117,217.2176,22100.0
2014-01-10 13:20:00,262.95,263.02,262.8,262.95,4100.0,217.3747,217.4326,217.2507,217.3747,4100.0
2014-01-10 13:30:00,262.9,263.86,262.86,263.86,9000.0,217.3334,218.127,217.3003,218.127,9000.0
2014-01-10 13:40:00,264.05,264.31,263.54,263.54,4400.0,218.284,218.499,217.8624,217.8624,4400.0
2014-01-10 13:50:00,263.53,263.53,263.19,263.46,4800.0,217.8542,217.8542,217.5731,217.7963,4800.0
2014-01-10 14:00:00,263.49,263.89,263.49,263.87,7300.0,217.8211,218.1518,217.8211,218.1352,7300.0
2014-01-10 14:10:00,263.9,264.27,263.48,263.85,12400.0,218.16,218.4659,217.8128,218.1187,12400.0
2014-01-10 14:20:00,263.85,263.96,263.61,263.73,8300.0,218.1187,218.2096,217.9203,218.0195,8300.0
2014-01-10 14:30:00,263.68,264.02,263.67,264.02,3900.0,217.9782,218.2592,217.9699,218.2592,3900.0
2014-01-10 14:40:00,264.0,264.05,263.58,263.58,9500.0,218.2427,218.284,217.8955,217.8955,9500.0
2014-01-10 14:50:00,263.67,263.75,262.99,263.0,5300.0,217.9699,218.036,217.4078,217.416,5300.0
2014-01-10 15:00:00,263.0,264.0,263.0,263.98,7800.0,217.416,218.2427,217.416,218.2262,7800.0
2014-01-10 15:10:00,263.88,264.43,263.78,263.82,11100.0,218.1435,218.5982,218.0608,218.0939,11100.0
2014-01-10 15:20:00,263.89,264.01,263.82,263.92,9500.0,218.1518,218.251,218.0939,218.1766,9500.0
2014-01-10 15:30:00,263.92,264.39,263.88,263.92,14700.0,218.1766,218.5651,218.1435,218.1766,14700.0
2014-01-10 15:40:00,263.96,264.18,263.72,263.97,22300.0,218.2096,218.3915,218.0112,218.2179,22300.0
2014-01-10 15:50:00,264.01,264.02,263.55,263.71,47000.0,218.251,218.2592,217.8707,218.003,47000.0
2014-01-13 09:30:00,262.76,264.19,261.57,263.21,10800.0,217.2176,218.3998,216.2339,217.5896,10800.0
2014-01-13 09:40:00,262.68,262.87,261.27,262.23,12100.0,217.1515,217.3086,215.9859,216.7795,12100.0
2014-01-13 09:50:00,261.6,262.86,261.41,262.35,18500.0,216.2587,217.3003,216.1016,216.8787,18500.0
2014-01-13 10:00:00,262.28,262.83,262.01,262.79,15500.0,216.8208,217.2755,216.5976,217.2424,15500.0
2014-01-13 10:10:00,262.77,262.96,262.45,262.74,26000.0,217.2259,217.383,216.9613,217.2011,26000.0
2014-01-13 10:20:00,262.6,263.43,262.41,263.06,6400.0,217.0853,217.7715,216.9283,217.4656,6400.0
2014-01-13 10:30:00,262.93,263.45,262.57,263.17,9500.0,217.3582,217.788,217.0605,217.5566,9500.0
2014-01-13 10:40:00,262.97,263.26,262.7,263.26,7400.0,217.3912,217.631,217.168,217.631,7400.0
2014-01-13 10:50:00,263.49,263.95,263.27,263.62,12400.0,217.8211,218.2014,217.6392,217.9286,12400.0
2014-01-13 11:00:00,263.46,263.65,263.15,263.28,13800.0,217.7963,217.9534,217.54,217.6475,13800.0
2014-01-13 11:10:00,263.26,263.56,262.81,262.9,7000.0,217.631,217.879,217.259,217.3334,7000.0
2014-01-13 11:20:00,262.82,263.26,262.76,263.13,5800.0,217.2672,217.631,217.2176,217.5235,5800.0
2014-01-13 11:30:00,263.31,263.36,262.89,263.13,1700.0,217.6723,217.7136,217.3251,217.5235,1700.0
2014-01-13 11:40:00,262.99,262.99,262.8,262.91,1900.0,217.4078,217.4078,217.2507,217.3416,1900.0
2014-01-13 11:50:00,262.84,263.43,262.8,263.28,15700.0,217.2838,217.7715,217.2507,217.6475,15700.0
2014-01-13 12:00:00,263.24,263.24,262.88,263.03,15200.0,217.6144,217.6144,217.3168,217.4408,15200.0
2014-01-13 12:10:00,262.97,263.13,262.85,262.85,2900.0,217.3912,217.5235,217.292,217.292,2900.0
2014-01-13 12:20:00,262.9,263.13,262.77,263.03,24800.0,217.3334,217.5235,217.2259,217.4408,24800.0
2014-01-13 12:30:00,262.93,263.48,262.87,263.33,24800.0,217.3582,217.8128,217.3086,217.6888,24800.0
2014-01-13 12:40:00,263.19,263.53,262.58,262.69,19200.0,217.5731,217.8542,217.0688,217.1597,19200.0
2014-01-13 12:50:00,262.61,262.68,261.74,261.96,4800.0,217.0936,217.1515,216.3744,216.5563,4800.0
2014-01-13 13:00:00,261.84,262.32,261.52,262.32,50100.0,216.4571,216.8539,216.1925,216.8539,50100.0
2014-01-13 13:10:00,262.2,262.58,261.55,261.55,25900.0,216.7547,217.0688,216.2173,216.2173,25900.0
2014-01-13 13:20:00,261.68,262.38,261.57,262.31,8400.0,216.3248,216.9035,216.2339,216.8456,8400.0
2014-01-13 13:30:00,262.36,262.37,261.9,262.03,7800.0,216.8869,216.8952,216.5067,216.6141,7800.0
2014-01-13 13:40:00,261.95,262.19,261.92,262.01,16400.0,216.548,216.7464,216.5232,216.5976,16400.0
2014-01-13 13:50:00,261.95,262.11,261.92,261.96,43400.0,216.548,216.6803,216.5232,216.5563,43400.0
2014-01-13 14:00:00,261.93,262.35,261.93,262.05,44600.0,216.5315,216.8787,216.5315,216.6307,44600.0
2014-01-13 14:10:00,262.05,262.07,261.15,261.15,7300.0,216.6307,216.6472,215.8867,215.8867,7300.0
2014-01-13 14:20:00,261.14,261.52,261.08,261.33,17400.0,215.8784,216.1925,215.8288,216.0355,17400.0
2014-01-13 14:30:00,261.33,261.84,261.3,261.69,10200.0,216.0355,216.4571,216.0107,216.3331,10200.0
2014-01-13 14:40:00,261.57,261.78,261.53,261.65,10600.0,216.2339,216.4075,216.2008,216.3,10600.0
2014-01-13 14:50:00,261.75,261.86,261.5,261.84,34700.0,216.3827,216.4736,216.176,216.4571,34700.0
2014-01-13 15:00:00,261.67,261.67,261.0,261.3,13500.0,216.3165,216.3165,215.7627,216.0107,13500.0
2014-01-13 15:10:00,261.26,261.76,261.26,261.64,15100.0,215.9776,216.3909,215.9776,216.2917,15100.0
2014-01-13 15:20:00,261.76,261.8,261.45,261.75,21300.0,216.3909,216.424,216.1347,216.3827,21300.0
2014-01-13 15:30:00,261.79,261.8,261.5,261.69,37500.0,216.4157,216.424,216.176,216.3331,37500.0
2014-01-13 15:40:00,261.61,261.61,261.0,261.16,55400.0,216.2669,216.2669,215.7627,215.8949,55400.0
2014-01-13 15:50:00,261.2,261.75,260.9,261.62,28300.0,215.928,216.3827,215.68,216.2752,28300.0
2014-01-14 09:30:00,262.25,262.29,258.13,258.67,12300.0,216.796,216.8291,213.3901,213.8365,12300.0
2014-01-14 09:40:00,258.49,259.21,258.0,258.92,18800.0,213.6877,214.2829,213.2826,214.0432,18800.0
2014-01-14 09:50:00,258.8,259.48,258.7,258.98,8500.0,213.944,214.5061,213.8613,214.0928,8500.0
2014-01-14 10:00:00,259.01,260.35,259.01,260.35,3400.0,214.1176,215.2253,214.1176,215.2253,3400.0
2014-01-14 10:10:00,260.4,261.02,260.31,260.68,8200.0,215.2667,215.7792,215.1923,215.4981,8200.0
2014-01-14 10:20:00,260.81,261.77,260.57,260.72,5800.0,215.6056,216.3992,215.4072,215.5312,5800.0
2014-01-14 10:30:00,260.85,260.85,260.42,260.42,3100.0,215.6387,215.6387,215.2832,215.2832,3100.0
2014-01-14 10:40:00,260.33,261.14,260.33,261.07,2600.0,215.2088,215.8784,215.2088,215.8205,2600.0
2014-01-14 10:50:00,261.04,261.04,260.25,260.72,3200.0,215.7957,215.7957,215.1427,215.5312,3200.0
2014-01-14 11:00:00,260.84,262.07,260.47,261.35,4700.0,215.6304,216.6472,215.3245,216.052,4700.0
2014-01-14 11:10:00,261.63,262.58,261.41,262.36,4200.0,216.2835,217.0688,216.1016,216.8869,4200.0
2014-01-14 11:20:00,262.36,262.57,261.67,261.67,2100.0,216.8869,217.0605,216.3165,216.3165,2100.0
2014-01-14 11:30:00,261.67,262.33,261.65,262.21,5500.0,216.3165,216.8621,216.3,216.7629,5500.0
2014-01-14 11:40:00,262.22,262.38,261.37,261.84,4200.0,216.7712,216.9035,216.0685,216.4571,4200.0
2014-01-14 11:50:00,261.73,262.07,261.63,262.07,3700.0,216.3661,216.6472,216.2835,216.6472,3700.0
2014-01-14 12:00:00,262.09,262.14,261.56,261.57,1500.0,216.6637,216.7051,216.2256,216.2339,1500.0
2014-01-14 12:10:00,261.7,262.21,261.68,262.21,1700.0,216.3413,216.7629,216.3248,216.7629,1700.0
2014-01-14 12:20:00,261.97,262.44,261.96,262.0,3500.0,216.5645,216.9531,216.5563,216.5893,3500.0
2014-01-14 12:30:00,261.99,262.33,261.72,262.15,5100.0,216.5811,216.8621,216.3579,216.7133,5100.0
2014-01-14 12:40:00,262.18,262.34,261.82,262.34,2900.0,216.7381,216.8704,216.4405,216.8704,2900.0
2014-01-14 12:50:00,262.21,262.21,262.06,262.06,600.0,216.7629,216.7629,216.6389,216.6389,600.0
2014-01-14 13:00:00,262.31,262.69,261.96,262.56,36400.0,216.8456,217.1597,216.5563,217.0523,36400.0
2014-01-14 13:10:00,262.46,262.83,262.05,262.79,3500.0,216.9696,217.2755,216.6307,217.2424,3500.0
2014-01-14 13:20:00,262.98,263.15,262.81,263.0,4600.0,217.3995,217.54,217.259,217.416,4600.0
2014-01-14 13:30:00,262.96,263.39,262.79,263.39,4200.0,217.383,217.7384,217.2424,217.7384,4200.0
2014-01-14 13:40:00,263.29,263.29,262.74,262.88,3700.0,217.6558,217.6558,217.2011,217.3168,3700.0
2014-01-14 13:50:00,262.97,262.97,262.82,262.86,1500.0,217.3912,217.3912,217.2672,217.3003,1500.0
2014-01-14 14:00:00,262.99,263.04,262.74,262.92,4700.0,217.4078,217.4491,217.2011,217.3499,4700.0
2014-01-14 14:10:00,262.86,263.28,262.75,262.95,6200.0,217.3003,217.6475,217.2094,217.3747,6200.0
2014-01-14 14:20:00,262.95,263.28,262.95,263.23,2600.0,217.3747,217.6475,217.3747,217.6062,2600.0
2014-01-14 14:30:00,263.26,263.33,262.95,263.33,3700.0,217.631,217.6888,217.3747,217.6888,3700.0
2014-01-14 14:40:00,263.32,264.01,263.32,263.74,10000.0,217.6806,218.251,217.6806,218.0278,10000.0
2014-01-14 14:50:00,263.75,264.4,263.37,263.5,8000.0,218.036,218.5734,217.7219,217.8294,8000.0
2014-01-14 15:00:00,263.57,263.89,263.31,263.54,7800.0,217.8872,218.1518,217.6723,217.8624,7800.0
2014-01-14 15:10:00,263.52,264.01,263.48,263.84,4900.0,217.8459,218.251,217.8128,218.1104,4900.0
2014-01-14 15:20:00,263.97,264.15,263.83,264.01,8500.0,218.2179,218.3667,218.1022,218.251,8500.0
2014-01-14 15:30:00,264.0,264.28,263.92,264.0,10300.0,218.2427,218.4742,218.1766,218.2427,10300.0
2014-01-14 15:40:00,263.99,264.38,263.6,264.06,23200.0,218.2344,218.5568,217.912,218.2923,23200.0
2014-01-14 15:50:00,264.01,264.44,263.79,264.39,32500.0,218.251,218.6064,218.0691,218.5651,32500.0
2014-01-15 09:30:00,263.48,263.79,261.89,263.27,23700.0,217.8128,218.0691,216.4984,217.6392,23700.0
2014-01-15 09:40:00,263.31,265.31,263.31,263.82,11600.0,217.6723,219.3256,217.6723,218.0939,11600.0
2014-01-15 09:50:00,263.94,265.22,263.45,264.03,18300.0,218.1931,219.2512,217.788,218.2675,18300.0
2014-01-15 10:00:00,263.98,264.48,263.41,264.19,7700.0,218.2262,218.6395,217.755,218.3998,7700.0
2014-01-15 10:10:00,264.4,265.09,264.18,264.99,3800.0,218.5734,219.1438,218.3915,219.0611,3800.0
2014-01-15 10:20:00,264.99,265.25,264.85,264.97,6800.0,219.0611,219.276,218.9454,219.0446,6800.0
2014-01-15 10:30:00,264.95,265.25,264.59,264.75,6700.0,219.028,219.276,218.7304,218.8627,6700.0
2014-01-15 10:40:00,264.75,265.45,264.75,265.45,13300.0,218.8627,219.4414,218.8627,219.4414,13300.0
2014-01-15 10:50:00,265.5,265.85,265.5,265.85,1400.0,219.4827,219.772,219.4827,219.772,1400.0
2014-01-15 11:00:00,265.7,266.18,265.24,266.09,10800.0,219.648,220.0449,219.2678,219.9705,10800.0
2014-01-15 11:10:00,265.94,266.09,265.47,265.63,7000.0,219.8464,219.9705,219.4579,219.5902,7000.0
2014-01-15 11:20:00,265.7,265.7,264.29,264.46,5000.0,219.648,219.648,218.4824,218.623,5000.0
2014-01-15 11:30:00,264.25,265.18,264.22,264.77,10600.0,218.4494,219.2182,218.4246,218.8792,10600.0
2014-01-15 11:40:00,264.65,264.8,264.11,264.4,11500.0,218.78,218.904,218.3336,218.5734,11500.0
2014-01-15 11:50:00,264.25,264.72,264.18,264.46,14300.0,218.4494,218.8379,218.3915,218.623,14300.0
2014-01-15 12:00:00,264.51,264.51,263.94,264.19,3600.0,218.6643,218.6643,218.1931,218.3998,3600.0
2014-01-15 12:10:00,264.41,264.41,263.57,263.58,3700.0,218.5816,218.5816,217.8872,217.8955,3700.0
2014-01-15 12:20:00,263.43,263.43,263.28,263.28,2900.0,217.7715,217.7715,217.6475,217.6475,2900.0
2014-01-15 12:30:00,263.38,263.93,263.29,263.57,4500.0,217.7302,218.1848,217.6558,217.8872,4500.0
2014-01-15 12:40:00,263.35,264.41,263.21,263.8,31600.0,217.7054,218.5816,217.5896,218.0774,31600.0
2014-01-15 12:50:00,263.68,263.95,263.25,263.32,32500.0,217.9782,218.2014,217.6227,217.6806,32500.0
2014-01-15 13:00:00,263.42,264.05,263.2,263.2,15400.0,217.7632,218.284,217.5814,217.5814,15400.0
2014-01-15 13:10:00,263.38,263.48,263.2,263.2,2600.0,217.7302,217.8128,217.5814,217.5814,2600.0
2014-01-15 13:20:00,263.23,263.23,262.54,262.87,5800.0,217.6062,217.6062,217.0357,217.3086,5800.0
2014-01-15 13:30:00,262.87,263.45,262.77,263.25,3100.0,217.3086,217.788,217.2259,217.6227,3100.0
2014-01-15 13:40:00,262.99,262.99,262.81,262.81,900.0,217.4078,217.4078,217.259,217.259,900.0
2014-01-15 13:50:00,262.86,263.66,262.78,263.19,2900.0,217.3003,217.9616,217.2342,217.5731,2900.0
2014-01-15 14:00:00,263.13,263.23,262.97,262.99,1400.0,217.5235,217.6062,217.3912,217.4078,1400.0
2014-01-15 14:10:00,263.16,263.19,262.78,263.18,5000.0,217.5483,217.5731,217.2342,217.5648,5000.0
2014-01-15 14:20:00,263.24,263.91,263.24,263.58,2800.0,217.6144,218.1683,217.6144,217.8955,2800.0
2014-01-15 14:30:00,263.5,263.64,263.3,263.34,1800.0,217.8294,217.9451,217.664,217.6971,1800.0
2014-01-15 14:40:00,263.27,263.64,263.23,263.51,4000.0,217.6392,217.9451,217.6062,217.8376,4000.0
2014-01-15 14:50:00,263.57,263.7,263.52,263.67,2600.0,217.8872,217.9947,217.8459,217.9699,2600.0
2014-01-15 15:00:00,263.64,264.25,263.64,264.17,7400.0,217.9451,218.4494,217.9451,218.3832,7400.0
2014-01-15 15:10:00,264.22,264.31,263.51,263.58,9300.0,218.4246,218.499,217.8376,217.8955,9300.0
2014-01-15 15:20:00,263.66,264.1,263.59,264.04,12100.0,217.9616,218.3254,217.9038,218.2758,12100.0
2014-01-15 15:30:00,264.08,264.08,263.7,263.87,10400.0,218.3088,218.3088,217.9947,218.1352,10400.0
2014-01-15 15:40:00,263.86,264.15,263.71,264.03,12800.0,218.127,218.3667,218.003,218.2675,12800.0
2014-01-15 15:50:00,264.07,264.14,263.75,263.84,25700.0,218.3006,218.3584,218.036,218.1104,25700.0
2014-01-16 09:30:00,263.73,264.16,262.13,264.16,3500.0,218.0195,218.375,216.6968,218.375,3500.0
2014-01-16 09:40:00,262.87,264.11,262.87,264.11,3500.0,217.3086,218.3336,217.3086,218.3336,3500.0
2014-01-16 09:50:00,263.53,265.26,263.53,263.84,10300.0,217.8542,219.2843,217.8542,218.1104,10300.0
2014-01-16 10:00:00,264.26,264.55,263.8,263.81,3600.0,218.4576,218.6974,218.0774,218.0856,3600.0
2014-01-16 10:10:00,263.81,264.77,263.46,263.9,7300.0,218.0856,218.8792,217.7963,218.16,7300.0
2014-01-16 10:20:00,263.92,264.32,263.61,264.13,4900.0,218.1766,218.5072,217.9203,218.3502,4900.0
2014-01-16 10:30:00,264.0,264.25,263.52,263.85,10000.0,218.2427,218.4494,217.8459,218.1187,10000.0
2014-01-16 10:40:00,263.93,264.54,263.22,263.58,14100.0,218.1848,218.6891,217.5979,217.8955,14100.0
2014-01-16 10:50:00,263.51,264.05,263.06,263.87,12800.0,217.8376,218.284,217.4656,218.1352,12800.0
2014-01-16 11:00:00,263.83,263.83,262.51,262.92,12700.0,218.1022,218.1022,217.0109,217.3499,12700.0
2014-01-16 11:10:00,262.89,263.26,262.55,262.55,8900.0,217.3251,217.631,217.044,217.044,8900.0
2014-01-16 11:20:00,262.57,262.75,262.38,262.61,7600.0,217.0605,217.2094,216.9035,217.0936,7600.0
2014-01-16 11:30:00,262.99,263.76,262.98,263.76,2100.0,217.4078,218.0443,217.3995,218.0443,2100.0
2014-01-16 11:40:00,263.67,263.87,263.3,263.87,1400.0,217.9699,218.1352,217.664,218.1352,1400.0
2014-01-16 11:50:00,263.8,263.87,263.55,263.87,3600.0,218.0774,218.1352,217.8707,218.1352,3600.0
2014-01-16 12:00:00,263.71,263.86,263.46,263.61,4600.0,218.003,218.127,217.7963,217.9203,4600.0
2014-01-16 12:10:00,263.71,264.5,263.6,264.24,10600.0,218.003,218.656,217.912,218.4411,10600.0
2014-01-16 12:20:00,264.24,264.51,264.19,264.39,4900.0,218.4411,218.6643,218.3998,218.5651,4900.0
2014-01-16 12:30:00,264.38,265.18,264.28,264.6,9100.0,218.5568,219.2182,218.4742,218.7387,9100.0
2014-01-16 12:40:00,264.57,264.77,264.3,264.67,4900.0,218.7139,218.8792,218.4907,218.7966,4900.0
2014-01-16 12:50:00,264.83,265.03,264.72,264.86,1500.0,218.9288,219.0942,218.8379,218.9536,1500.0
2014-01-16 13:00:00,264.92,264.92,264.25,264.47,5200.0,219.0032,219.0032,218.4494,218.6312,5200.0
2014-01-16 13:10:00,264.4,264.98,264.4,264.74,3400.0,218.5734,219.0528,218.5734,218.8544,3400.0
2014-01-16 13:20:00,264.96,265.23,264.35,264.35,4000.0,219.0363,219.2595,218.532,218.532,4000.0
2014-01-16 13:30:00,264.38,265.06,264.38,264.84,7800.0,218.5568,219.119,218.5568,218.9371,7800.0
2014-01-16 13:40:00,264.64,264.77,264.35,264.7,6600.0,218.7718,218.8792,218.532,218.8214,6600.0
2014-01-16 13:50:00,264.71,265.1,264.67,265.1,6800.0,218.8296,219.152,218.7966,219.152,6800.0
2014-01-16 14:00:00,264.92,265.08,264.29,264.52,7300.0,219.0032,219.1355,218.4824,218.6726,7300.0
2014-01-16 14:10:00,264.53,264.87,264.42,264.69,12000.0,218.6808,218.9619,218.5899,218.8131,12000.0
2014-01-16 14:20:00,264.59,264.71,263.97,264.53,8100.0,218.7304,218.8296,218.2179,218.6808,8100.0
2014-01-16 14:30:00,264.38,265.28,264.25,264.61,5200.0,218.5568,219.3008,218.4494,218.747,5200.0
2014-01-16 14:40:00,264.56,265.67,264.34,265.67,22900.0,218.7056,219.6232,218.5238,219.6232,22900.0
2014-01-16 14:50:00,265.38,265.45,264.87,265.35,7400.0,219.3835,219.4414,218.9619,219.3587,7400.0
2014-01-16 15:00:00,265.21,265.36,264.87,264.87,2500.0,219.243,219.367,218.9619,218.9619,2500.0
2014-01-16 15:10:00,265.0,266.3,264.94,265.3,9500.0,219.0694,220.1441,219.0198,219.3174,9500.0
2014-01-16 15:20:00,265.47,265.47,265.05,265.46,6200.0,219.4579,219.4579,219.1107,219.4496,6200.0
2014-01-16 15:30:00,265.43,265.65,265.31,265.44,5500.0,219.4248,219.6067,219.3256,219.4331,5500.0
2014-01-16 15:40:00,265.44,265.48,265.24,265.34,15400.0,219.4331,219.4662,219.2678,219.3504,15400.0
2014-01-16 15:50:00,265.26,265.99,265.19,265.87,27000.0,219.2843,219.8878,219.2264,219.7886,27000.0
2014-01-17 09:30:00,267.0,267.02,265.18,265.5,42800.0,220.7227,220.7393,219.2182,219.4827,42800.0
2014-01-17 09:40:00,265.7,265.7,263.99,264.02,4100.0,219.648,219.648,218.2344,218.2592,4100.0
2014-01-17 09:50:00,264.0,264.35,263.52,263.99,6800.0,218.2427,218.532,217.8459,218.2344,6800.0
2014-01-17 10:00:00,263.78,264.15,263.05,263.73,15600.0,218.0608,218.3667,217.4574,218.0195,15600.0
2014-01-17 10:10:00,263.51,264.5,263.5,263.94,6200.0,217.8376,218.656,217.8294,218.1931,6200.0
2014-01-17 10:20:00,263.46,264.12,263.41,263.53,4000.0,217.7963,218.3419,217.755,217.8542,4000.0
2014-01-17 10:30:00,263.76,264.28,263.65,263.84,2300.0,218.0443,218.4742,217.9534,218.1104,2300.0
2014-01-17 10:40:00,264.02,264.54,263.78,263.89,6100.0,218.2592,218.6891,218.0608,218.1518,6100.0
2014-01-17 10:50:00,263.81,264.21,263.71,263.91,4200.0,218.0856,218.4163,218.003,218.1683,4200.0
2014-01-17 11:00:00,263.85,264.17,263.79,263.93,2100.0,218.1187,218.3832,218.0691,218.1848,2100.0
2014-01-17 11:10:00,263.45,263.45,263.07,263.07,500.0,217.788,217.788,217.4739,217.4739,500.0
2014-01-17 11:20:00,263.48,263.86,263.45,263.57,2000.0,217.8128,218.127,217.788,217.8872,2000.0
2014-01-17 11:30:00,263.55,264.19,263.36,264.19,5700.0,217.8707,218.3998,217.7136,218.3998,5700.0
2014-01-17 11:40:00,263.97,264.39,263.81,264.16,3300.0,218.2179,218.5651,218.0856,218.375,3300.0
2014-01-17 11:50:00,263.87,263.87,263.69,263.85,1000.0,218.1352,218.1352,217.9864,218.1187,1000.0
2014-01-17 12:00:00,263.72,264.5,263.72,264.25,6200.0,218.0112,218.656,218.0112,218.4494,6200.0
2014-01-17 12:10:00,264.26,264.5,264.17,264.25,1600.0,218.4576,218.656,218.3832,218.4494,1600.0
2014-01-17 12:20:00,264.0,264.44,264.0,264.44,1200.0,218.2427,218.6064,218.2427,218.6064,1200.0
2014-01-17 12:30:00,264.23,264.84,264.23,264.84,2400.0,218.4328,218.9371,218.4328,218.9371,2400.0
2014-01-17 12:40:00,264.65,264.71,264.12,264.12,2300.0,218.78,218.8296,218.3419,218.3419,2300.0
2014-01-17 12:50:00,264.25,264.66,263.98,264.41,3600.0,218.4494,218.7883,218.2262,218.5816,3600.0
2014-01-17 13:00:00,264.31,264.81,264.2,264.54,29000.0,218.499,218.9123,218.408,218.6891,29000.0
2014-01-17 13:10:00,264.52,264.6,263.99,264.3,6100.0,218.6726,218.7387,218.2344,218.4907,6100.0
2014-01-17 13:20:00,264.27,264.38,263.95,263.95,1400.0,218.4659,218.5568,218.2014,218.2014,1400.0
2014-01-17 13:30:00,264.01,264.53,263.72,264.0,5900.0,218.251,218.6808,218.0112,218.2427,5900.0
2014-01-17 13:40:00,264.03,264.6,263.84,264.32,3000.0,218.2675,218.7387,218.1104,218.5072,3000.0
2014-01-17 13:50:00,264.28,264.75,264.28,264.37,3500.0,218.4742,218.8627,218.4742,218.5486,3500.0
2014-01-17 14:00:00,264.37,264.5,264.17,264.38,2800.0,218.5486,218.656,218.3832,218.5568,2800.0
2014-01-17 14:10:00,264.38,264.49,264.23,264.49,1900.0,218.5568,218.6478,218.4328,218.6478,1900.0
2014-01-17 14:20:00,264.56,264.56,263.82,263.88,6300.0,218.7056,218.7056,218.0939,218.1435,6300.0
2014-01-17 14:30:00,263.88,264.45,263.76,263.82,8000.0,218.1435,218.6147,218.0443,218.0939,8000.0
2014-01-17 14:40:00,264.2,264.59,264.08,264.48,5900.0,218.408,218.7304,218.3088,218.6395,5900.0
2014-01-17 14:50:00,264.48,264.48,263.55,263.55,3100.0,218.6395,218.6395,217.8707,217.8707,3100.0
2014-01-17 15:00:00,263.68,264.02,263.35,263.35,4800.0,217.9782,218.2592,217.7054,217.7054,4800.0
2014-01-17 15:10:00,263.45,263.92,263.16,263.92,4200.0,217.788,218.1766,217.5483,218.1766,4200.0
2014-01-17 15:20:00,263.88,263.91,263.38,263.56,2400.0,218.1435,218.1683,217.7302,217.879,2400.0
2014-01-17 15:30:00,263.32,263.38,262.97,263.2,12100.0,217.6806,217.7302,217.3912,217.5814,12100.0
2014-01-17 15:40:00,263.07,263.91,262.88,263.86,11100.0,217.4739,218.1683,217.3168,218.127,11100.0
2014-01-17 15:50:00,263.87,264.19,263.43,264.04,31700.0,218.1352,218.3998,217.7715,218.2758,31700.0
2014-01-21 09:30:00,263.69,264.99,262.69,264.07,12600.0,217.9864,219.0611,217.1597,218.3006,12600.0
2014-01-21 09:40:00,264.13,264.95,263.49,264.28,16500.0,218.3502,219.028,217.8211,218.4742,16500.0
2014-01-21 09:50:00,264.68,264.77,264.3,264.41,2900.0,218.8048,218.8792,218.4907,218.5816,2900.0
2014-01-21 10:00:00,264.42,264.6,264.11,264.43,7800.0,218.5899,218.7387,218.3336,218.5982,7800.0
2014-01-21 10:10:00,264.42,264.55,263.51,263.51,17000.0,218.5899,218.6974,217.8376,217.8376,17000.0
2014-01-21 10:20:00,263.85,264.22,263.44,264.22,15000.0,218.1187,218.4246,217.7798,218.4246,15000.0
2014-01-21 10:30:00,263.82,263.95,263.5,263.54,8800.0,218.0939,218.2014,217.8294,217.8624,8800.0
2014-01-21 10:40:00,263.65,264.09,263.5,264.05,10400.0,217.9534,218.3171,217.8294,218.284,10400.0
2014-01-21 10:50:00,263.91,264.13,263.58,264.03,7200.0,218.1683,218.3502,217.8955,218.2675,7200.0
2014-01-21 11:00:00,264.05,264.37,263.54,263.75,5900.0,218.284,218.5486,217.8624,218.036,5900.0
2014-01-21 11:10:00,263.56,263.94,263.36,263.68,15500.0,217.879,218.1931,217.7136,217.9782,15500.0
2014-01-21 11:20:00,263.73,263.73,263.24,263.52,5000.0,218.0195,218.0195,217.6144,217.8459,5000.0
2014-01-21 11:30:00,263.63,263.8,263.23,263.56,2800.0,217.9368,218.0774,217.6062,217.879,2800.0
2014-01-21 11:40:00,263.54,263.54,263.13,263.34,1400.0,217.8624,217.8624,217.5235,217.6971,1400.0
2014-01-21 11:50:00,263.15,263.79,263.09,263.75,20000.0,217.54,218.0691,217.4904,218.036,20000.0
2014-01-21 12:00:00,263.8,263.8,263.26,263.39,5700.0,218.0774,218.0774,217.631,217.7384,5700.0
2014-01-21 12:10:00,263.39,263.71,263.12,263.55,11200.0,217.7384,218.003,217.5152,217.8707,11200.0
2014-01-21 12:20:00,263.46,263.89,263.41,263.72,7100.0,217.7963,218.1518,217.755,218.0112,7100.0
2014-01-21 12:30:00,263.68,264.05,263.57,263.58,7000.0,217.9782,218.284,217.8872,217.8955,7000.0
2014-01-21 12:40:00,263.68,263.73,263.46,263.59,4600.0,217.9782,218.0195,217.7963,217.9038,4600.0
2014-01-21 12:50:00,263.45,263.94,263.45,263.66,4800.0,217.788,218.1931,217.788,217.9616,4800.0
2014-01-21 13:00:00,263.54,264.05,263.54,263.6,24900.0,217.8624,218.284,217.8624,217.912,24900.0
2014-01-21 13:10:00,263.57,263.72,263.24,263.53,3600.0,217.8872,218.0112,217.6144,217.8542,3600.0
2014-01-21 13:20:00,263.57,263.72,263.44,263.56,3200.0,217.8872,218.0112,217.7798,217.879,3200.0
2014-01-21 13:30:00,263.55,264.51,263.55,264.44,4500.0,217.8707,218.6643,217.8707,218.6064,4500.0
2014-01-21 13:40:00,264.55,264.6,264.35,264.5,4300.0,218.6974,218.7387,218.532,218.656,4300.0
2014-01-21 13:50:00,264.51,264.51,264.1,264.1,3800.0,218.6643,218.6643,218.3254,218.3254,3800.0
2014-01-21 14:00:00,264.21,264.42,264.15,264.35,6000.0,218.4163,218.5899,218.3667,218.532,6000.0
2014-01-21 14:10:00,264.25,264.44,263.91,264.11,5400.0,218.4494,218.6064,218.1683,218.3336,5400.0
2014-01-21 14:20:00,264.0,264.29,263.87,264.14,5200.0,218.2427,218.4824,218.1352,218.3584,5200.0
2014-01-21 14:30:00,264.0,264.25,263.92,264.04,6600.0,218.2427,218.4494,218.1766,218.2758,6600.0
2014-01-21 14:40:00,263.88,264.01,263.51,263.86,3500.0,218.1435,218.251,217.8376,218.127,3500.0
2014-01-21 14:50:00,263.83,263.86,263.33,263.86,4500.0,218.1022,218.127,217.6888,218.127,4500.0
2014-01-21 15:00:00,263.75,263.75,263.32,263.32,2200.0,218.036,218.036,217.6806,217.6806,2200.0
2014-01-21 15:10:00,263.5,263.53,263.09,263.38,4400.0,217.8294,217.8542,217.4904,217.7302,4400.0
2014-01-21 15:20:00,263.63,263.84,263.46,263.46,7100.0,217.9368,218.1104,217.7963,217.7963,7100.0
2014-01-21 15:30:00,263.51,263.99,263.43,263.88,9200.0,217.8376,218.2344,217.7715,218.1435,9200.0
2014-01-21 15:40:00,263.89,264.05,263.73,264.0,10700.0,218.1518,218.284,218.0195,218.2427,10700.0
2014-01-21 15:50:00,264.04,264.18,263.81,264.04,19800.0,218.2758,218.3915,218.0856,218.2758,19800.0
2014-01-22 09:30:00,265.0,265.84,264.15,264.82,10300.0,219.0694,219.7638,218.3667,218.9206,10300.0
2014-01-22 09:40:00,265.4,265.4,263.58,264.16,14500.0,219.4,219.4,217.8955,218.375,14500.0
2014-01-22 09:50:00,264.14,264.14,262.2,263.12,13900.0,218.3584,218.3584,216.7547,217.5152,13900.0
2014-01-22 10:00:00,263.1,264.07,262.79,263.55,6600.0,217.4987,218.3006,217.2424,217.8707,6600.0
2014-01-22 10:10:00,263.5,263.72,262.5,262.7,11400.0,217.8294,218.0112,217.0027,217.168,11400.0
2014-01-22 10:20:00,262.69,263.44,262.18,263.01,8200.0,217.1597,217.7798,216.7381,217.4243,8200.0
2014-01-22 10:30:00,263.12,263.13,262.57,262.75,6700.0,217.5152,217.5235,217.0605,217.2094,6700.0
2014-01-22 10:40:00,262.67,263.16,262.46,262.46,2400.0,217.1432,217.5483,216.9696,216.9696,2400.0
2014-01-22 10:50:00,262.74,263.0,262.12,262.62,7600.0,217.2011,217.416,216.6885,217.1019,7600.0
2014-01-22 11:00:00,262.62,262.81,262.24,262.5,1900.0,217.1019,217.259,216.7877,217.0027,1900.0
2014-01-22 11:10:00,262.5,262.98,262.25,262.77,2500.0,217.0027,217.3995,216.796,217.2259,2500.0
2014-01-22 11:20:00,262.8,262.94,262.52,262.89,1600.0,217.2507,217.3664,217.0192,217.3251,1600.0
2014-01-22 11:30:00,263.03,263.03,262.6,262.94,2800.0,217.4408,217.4408,217.0853,217.3664,2800.0
2014-01-22 11:40:00,262.71,262.75,262.36,262.5,7700.0,217.1763,217.2094,216.8869,217.0027,7700.0
2014-01-22 11:50:00,262.39,262.97,262.39,262.5,12300.0,216.9117,217.3912,216.9117,217.0027,12300.0
2014-01-22 12:00:00,262.51,262.92,262.5,262.92,6500.0,217.0109,217.3499,217.0027,217.3499,6500.0
2014-01-22 12:10:00,262.99,263.23,262.89,262.89,33300.0,217.4078,217.6062,217.3251,217.3251,33300.0
2014-01-22 12:20:00,262.73,263.67,262.73,263.41,11500.0,217.1928,217.9699,217.1928,217.755,11500.0
2014-01-22 12:30:00,263.46,263.48,262.76,262.88,3200.0,217.7963,217.8128,217.2176,217.3168,3200.0
2014-01-22 12:40:00,263.11,263.11,262.73,262.97,1600.0,217.507,217.507,217.1928,217.3912,1600.0
2014-01-22 12:50:00,262.69,263.03,262.69,262.8,4000.0,217.1597,217.4408,217.1597,217.2507,4000.0
2014-01-22 13:00:00,262.86,263.0,262.76,262.99,3200.0,217.3003,217.416,217.2176,217.4078,3200.0
2014-01-22 13:10:00,262.98,263.26,262.92,263.08,2500.0,217.3995,217.631,217.3499,217.4822,2500.0
2014-01-22 13:20:00,263.13,263.13,262.74,262.99,2700.0,217.5235,217.5235,217.2011,217.4078,2700.0
2014-01-22 13:30:00,263.07,263.12,262.98,262.98,2500.0,217.4739,217.5152,217.3995,217.3995,2500.0
2014-01-22 13:40:00,263.13,263.22,262.86,263.01,3100.0,217.5235,217.5979,217.3003,217.4243,3100.0
2014-01-22 13:50:00,262.95,262.97,262.72,262.9,15300.0,217.3747,217.3912,217.1846,217.3334,15300.0
2014-01-22 14:00:00,262.72,262.9,262.67,262.89,1000.0,217.1846,217.3334,217.1432,217.3251,1000.0
2014-01-22 14:10:00,262.59,262.82,262.57,262.7,7200.0,217.0771,217.2672,217.0605,217.168,7200.0
2014-01-22 14:20:00,262.75,262.85,262.54,262.75,5500.0,217.2094,217.292,217.0357,217.2094,5500.0
2014-01-22 14:30:00,262.51,262.7,262.47,262.52,4000.0,217.0109,217.168,216.9779,217.0192,4000.0
2014-01-22 14:40:00,262.52,262.52,262.0,262.0,6500.0,217.0192,217.0192,216.5893,216.5893,6500.0
2014-01-22 14:50:00,262.06,262.26,261.91,262.16,8500.0,216.6389,216.8043,216.5149,216.7216,8500.0
2014-01-22 15:00:00,262.26,263.5,262.01,262.05,24900.0,216.8043,217.8294,216.5976,216.6307,24900.0
2014-01-22 15:10:00,262.03,262.03,261.46,261.46,11500.0,216.6141,216.6141,216.1429,216.1429,11500.0
2014-01-22 15:20:00,261.56,261.66,261.04,261.04,8300.0,216.2256,216.3083,215.7957,215.7957,8300.0
2014-01-22 15:30:00,261.05,261.73,261.05,261.67,28600.0,215.804,216.3661,215.804,216.3165,28600.0
2014-01-22 15:40:00,261.85,262.11,261.57,261.93,18400.0,216.4653,216.6803,216.2339,216.5315,18400.0
2014-01-22 15:50:00,261.96,262.33,261.62,261.79,54900.0,216.5563,216.8621,216.2752,216.4157,54900.0
2014-01-23 09:30:00,260.36,262.76,260.36,260.74,7900.0,215.2336,217.2176,215.2336,215.5477,7900.0
2014-01-23 09:40:00,260.86,261.41,259.85,261.04,24500.0,215.6469,216.1016,214.812,215.7957,24500.0
2014-01-23 09:50:00,260.09,261.25,260.01,260.44,4500.0,215.0104,215.9693,214.9443,215.2997,4500.0
2014-01-23 10:00:00,260.4,260.48,258.55,258.75,15100.0,215.2667,215.3328,213.7373,213.9026,15100.0
2014-01-23 10:10:00,258.69,259.47,258.51,259.0,6000.0,213.853,214.4979,213.7042,214.1093,6000.0
2014-01-23 10:20:00,258.73,259.6,258.62,258.84,20700.0,213.8861,214.6053,213.7952,213.977,20700.0
2014-01-23 10:30:00,258.9,259.98,258.06,259.43,6900.0,214.0266,214.9195,213.3322,214.4648,6900.0
2014-01-23 10:40:00,259.24,259.55,258.25,259.5,23500.0,214.3077,214.564,213.4893,214.5227,23500.0
2014-01-23 10:50:00,258.67,259.84,258.67,259.77,4800.0,213.8365,214.8037,213.8365,214.7459,4800.0
2014-01-23 11:00:00,259.35,259.61,258.96,259.06,8800.0,214.3986,214.6136,214.0762,214.1589,8800.0
2014-01-23 11:10:00,259.23,259.45,258.89,259.45,6700.0,214.2994,214.4813,214.0184,214.4813,6700.0
2014-01-23 11:20:00,259.77,259.77,258.44,258.86,10700.0,214.7459,214.7459,213.6464,213.9936,10700.0
2014-01-23 11:30:00,258.75,259.12,258.29,258.29,15000.0,213.9026,214.2085,213.5224,213.5224,15000.0
2014-01-23 11:40:00,258.53,259.05,258.24,258.49,9000.0,213.7208,214.1506,213.481,213.6877,9000.0
2014-01-23 11:50:00,258.58,258.75,258.22,258.22,4800.0,213.7621,213.9026,213.4645,213.4645,4800.0
2014-01-23 12:00:00,258.23,258.69,257.87,257.88,3500.0,213.4728,213.853,213.1752,213.1834,3500.0
2014-01-23 12:10:00,258.2,258.29,257.58,258.04,8400.0,213.448,213.5224,212.9354,213.3157,8400.0
2014-01-23 12:20:00,257.88,258.12,257.21,257.26,4000.0,213.1834,213.3818,212.6296,212.6709,4000.0
2014-01-23 12:30:00,257.29,258.23,257.28,257.65,8800.0,212.6957,213.4728,212.6874,212.9933,8800.0
2014-01-23 12:40:00,257.8,258.47,257.42,257.64,7300.0,213.1173,213.6712,212.8032,212.985,7300.0
2014-01-23 12:50:00,257.69,257.91,256.94,257.4,11000.0,213.0264,213.2082,212.4064,212.7866,11000.0
2014-01-23 13:00:00,257.14,257.85,256.88,257.09,13400.0,212.5717,213.1586,212.3568,212.5304,13400.0
2014-01-23 13:10:00,257.07,258.05,256.6,257.19,24500.0,212.5138,213.324,212.1253,212.613,24500.0
2014-01-23 13:20:00,257.18,258.27,257.0,257.47,7900.0,212.6048,213.5058,212.456,212.8445,7900.0
2014-01-23 13:30:00,257.78,258.32,256.69,257.03,15400.0,213.1008,213.5472,212.1997,212.4808,15400.0
2014-01-23 13:40:00,257.08,257.63,256.58,256.58,7100.0,212.5221,212.9768,212.1088,212.1088,7100.0
2014-01-23 13:50:00,256.59,257.29,256.57,256.84,10100.0,212.117,212.6957,212.1005,212.3237,10100.0
2014-01-23 14:00:00,256.84,257.15,256.52,256.59,19800.0,212.3237,212.58,212.0592,212.117,19800.0
2014-01-23 14:10:00,256.87,257.0,256.15,256.51,13900.0,212.3485,212.456,211.7533,212.0509,13900.0
2014-01-23 14:20:00,256.49,257.32,256.23,256.23,7000.0,212.0344,212.7205,211.8194,211.8194,7000.0
2014-01-23 14:30:00,256.06,256.88,256.06,256.54,7200.0,211.6789,212.3568,211.6789,212.0757,7200.0
2014-01-23 14:40:00,256.55,257.27,256.48,256.48,9100.0,212.084,212.6792,212.0261,212.0261,9100.0
2014-01-23 14:50:00,256.48,257.66,256.48,257.54,12400.0,212.0261,213.0016,212.0261,212.9024,12400.0
2014-01-23 15:00:00,257.48,257.78,256.79,257.16,9900.0,212.8528,213.1008,212.2824,212.5882,9900.0
2014-01-23 15:10:00,256.86,257.35,256.78,257.15,10900.0,212.3402,212.7453,212.2741,212.58,10900.0
2014-01-23 15:20:00,256.98,257.7,256.86,257.7,22100.0,212.4394,213.0346,212.3402,213.0346,22100.0
2014-01-23 15:30:00,257.77,258.01,257.28,257.28,18600.0,213.0925,213.2909,212.6874,212.6874,18600.0
2014-01-23 15:40:00,257.27,257.46,256.45,256.54,28800.0,212.6792,212.8362,212.0013,212.0757,28800.0
2014-01-23 15:50:00,256.66,257.09,256.02,256.5,66400.0,212.1749,212.5304,211.6458,212.0426,66400.0
2014-01-24 09:30:00,248.6,248.78,240.38,248.28,150100.0,205.5119,205.6607,198.7166,205.2473,150100.0
2014-01-24 09:40:00,248.28,250.48,244.33,246.0,87300.0,205.2473,207.066,201.982,203.3625,87300.0
2014-01-24 09:50:00,245.86,247.74,245.0,246.31,69800.0,203.2468,204.8009,202.5358,203.6188,69800.0
2014-01-24 10:00:00,246.81,246.82,244.01,245.07,71900.0,204.0321,204.0404,201.7174,202.5937,71900.0
2014-01-24 10:10:00,245.16,247.0,243.91,246.1,68000.0,202.6681,204.1892,201.6348,203.4452,68000.0
2014-01-24 10:20:00,245.8,246.7,245.44,246.04,63000.0,203.1972,203.9412,202.8996,203.3956,63000.0
2014-01-24 10:30:00,245.98,248.93,245.6,247.99,85800.0,203.346,205.7847,203.0318,205.0076,85800.0
2014-01-24 10:40:00,248.12,249.29,247.89,249.26,31100.0,205.1151,206.0823,204.9249,206.0575,31100.0
2014-01-24 10:50:00,248.97,251.44,248.83,250.77,29400.0,205.8177,207.8596,205.702,207.3058,29400.0
2014-01-24 11:00:00,250.37,252.13,250.36,250.59,40700.0,206.9751,208.43,206.9668,207.157,40700.0
2014-01-24 11:10:00,250.37,250.46,249.01,249.28,21600.0,206.9751,207.0495,205.8508,206.074,21600.0
2014-01-24 11:20:00,249.63,250.36,246.81,247.38,30300.0,206.3633,206.9668,204.0321,204.5033,30300.0
2014-01-24 11:30:00,247.68,248.52,247.14,248.34,16400.0,204.7513,205.4457,204.3049,205.2969,16400.0
2014-01-24 11:40:00,248.44,248.58,247.2,247.73,99700.0,205.3796,205.4953,204.3545,204.7927,99700.0
2014-01-24 11:50:00,247.66,248.19,247.32,247.49,29200.0,204.7348,205.1729,204.4537,204.5943,29200.0
2014-01-24 12:00:00,247.47,247.47,245.74,246.15,13100.0,204.5777,204.5777,203.1476,203.4865,13100.0
2014-01-24 12:10:00,246.09,246.38,244.54,245.3,33500.0,203.4369,203.6766,202.1556,202.7838,33500.0
2014-01-24 12:20:00,245.5,246.93,245.13,246.46,17100.0,202.9492,204.1313,202.6433,203.7428,17100.0
2014-01-24 12:30:00,246.46,246.69,245.52,245.84,13400.0,203.7428,203.9329,202.9657,203.2302,13400.0
2014-01-24 12:40:00,245.88,246.32,245.78,245.97,11500.0,203.2633,203.627,203.1806,203.3377,11500.0
2014-01-24 12:50:00,246.0,246.6,245.79,246.25,13200.0,203.3625,203.8585,203.1889,203.5692,13200.0
2014-01-24 13:00:00,246.08,246.21,245.53,246.21,24600.0,203.4286,203.5361,202.974,203.5361,24600.0
2014-01-24 13:10:00,246.42,246.58,245.82,245.95,10900.0,203.7097,203.842,203.2137,203.3212,10900.0
2014-01-24 13:20:00,245.62,246.87,245.61,246.59,16200.0,203.0484,204.0817,203.0401,203.8503,16200.0
2014-01-24 13:30:00,246.84,246.86,245.52,246.17,11000.0,204.0569,204.0735,202.9657,203.503,11000.0
2014-01-24 13:40:00,246.36,246.36,245.49,245.92,13100.0,203.6601,203.6601,202.9409,203.2964,13100.0
2014-01-24 13:50:00,245.92,246.5,245.73,245.73,12300.0,203.2964,203.7759,203.1393,203.1393,12300.0
2014-01-24 14:00:00,245.62,245.62,244.46,244.93,20800.0,203.0484,203.0484,202.0894,202.478,20800.0
2014-01-24 14:10:00,244.78,244.93,243.94,243.98,17000.0,202.354,202.478,201.6596,201.6926,17000.0
2014-01-24 14:20:00,243.88,244.5,243.57,244.36,19600.0,201.61,202.1225,201.3537,202.0068,19600.0
2014-01-24 14:30:00,244.57,244.71,244.17,244.31,10800.0,202.1804,202.2961,201.8497,201.9654,10800.0
2014-01-24 14:40:00,244.45,244.9,244.33,244.43,9500.0,202.0812,202.4532,201.982,202.0646,9500.0
2014-01-24 14:50:00,244.34,244.34,243.63,244.25,12600.0,201.9902,201.9902,201.4033,201.9158,12600.0
2014-01-24 15:00:00,244.06,244.18,243.52,244.06,18100.0,201.7588,201.858,201.3124,201.7588,18100.0
2014-01-24 15:10:00,244.13,244.41,243.59,243.94,13900.0,201.8166,202.0481,201.3702,201.6596,13900.0
2014-01-24 15:20:00,243.78,244.05,243.66,243.99,19000.0,201.5273,201.7505,201.4281,201.7009,19000.0
2014-01-24 15:30:00,243.9,244.01,242.94,243.14,31300.0,201.6265,201.7174,200.8329,200.9982,31300.0
2014-01-24 15:40:00,243.05,243.51,242.63,242.73,68800.0,200.9238,201.3041,200.5766,200.6593,68800.0
2014-01-24 15:50:00,242.95,243.41,241.93,241.93,98700.0,200.8411,201.2214,199.9979,199.9979,98700.0
2014-01-27 09:30:00,241.68,243.36,240.0,240.22,24800.0,199.7913,201.1801,198.4025,198.5843,24800.0
2014-01-27 09:40:00,240.21,241.28,240.02,240.8,19500.0,198.5761,199.4606,198.419,199.0638,19500.0
2014-01-27 09:50:00,240.18,241.74,240.02,241.06,17700.0,198.5513,199.8409,198.419,199.2787,17700.0
2014-01-27 10:00:00,241.14,241.85,240.69,241.49,15900.0,199.3449,199.9318,198.9729,199.6342,15900.0
2014-01-27 10:10:00,241.56,241.62,241.04,241.2,37700.0,199.6921,199.7417,199.2622,199.3945,37700.0
2014-01-27 10:20:00,241.33,241.9,240.43,240.43,40400.0,199.5019,199.9731,198.7579,198.7579,40400.0
2014-01-27 10:30:00,240.68,240.75,240.03,240.42,16300.0,198.9646,199.0225,198.4273,198.7497,16300.0
2014-01-27 10:40:00,240.5,240.89,240.06,240.58,22700.0,198.8158,199.1382,198.4521,198.8819,22700.0
2014-01-27 10:50:00,240.66,241.47,240.38,240.98,35500.0,198.9481,199.6177,198.7166,199.2126,35500.0
2014-01-27 11:00:00,240.98,241.73,240.49,240.83,7700.0,199.2126,199.8326,198.8075,199.0886,7700.0
2014-01-27 11:10:00,240.9,241.41,240.54,240.86,9000.0,199.1465,199.5681,198.8489,199.1134,9000.0
2014-01-27 11:20:00,240.84,241.01,240.19,240.3,20800.0,199.0969,199.2374,198.5595,198.6505,20800.0
2014-01-27 11:30:00,240.06,240.43,239.04,239.4,22500.0,198.4521,198.7579,197.6088,197.9064,22500.0
2014-01-27 11:40:00,239.62,240.06,239.39,239.57,4100.0,198.0883,198.4521,197.8982,198.047,4100.0
2014-01-27 11:50:00,239.6,239.6,238.03,238.35,8400.0,198.0718,198.0718,196.7739,197.0384,8400.0
2014-01-27 12:00:00,238.51,238.51,236.9,237.67,14400.0,197.1707,197.1707,195.8398,196.4763,14400.0
2014-01-27 12:10:00,237.76,238.35,237.48,238.18,17800.0,196.5507,197.0384,196.3192,196.8979,17800.0
2014-01-27 12:20:00,238.0,238.62,237.67,238.17,23100.0,196.7491,197.2616,196.4763,196.8896,23100.0
2014-01-27 12:30:00,238.24,238.78,237.99,238.78,12400.0,196.9475,197.3939,196.7408,197.3939,12400.0
2014-01-27 12:40:00,238.89,238.89,238.24,238.65,5100.0,197.4848,197.4848,196.9475,197.2864,5100.0
2014-01-27 12:50:00,238.6,238.61,238.11,238.2,27200.0,197.2451,197.2534,196.84,196.9144,27200.0
2014-01-27 13:00:00,238.19,238.97,238.19,238.91,3700.0,196.9062,197.551,196.9062,197.5014,3700.0
2014-01-27 13:10:00,239.12,239.39,238.67,239.39,6400.0,197.675,197.8982,197.303,197.8982,6400.0
2014-01-27 13:20:00,239.34,239.91,239.2,239.58,12800.0,197.8568,198.3281,197.7411,198.0552,12800.0
2014-01-27 13:30:00,239.94,239.94,239.29,239.64,27400.0,198.3529,198.3529,197.8155,198.1048,27400.0
2014-01-27 13:40:00,239.56,240.77,239.54,240.6,17700.0,198.0387,199.039,198.0222,198.8985,17700.0
2014-01-27 13:50:00,240.64,240.9,240.21,240.81,16800.0,198.9315,199.1465,198.5761,199.0721,16800.0
2014-01-27 14:00:00,240.71,241.12,240.48,240.61,7500.0,198.9894,199.3283,198.7993,198.9067,7500.0
2014-01-27 14:10:00,240.52,240.71,239.82,239.9,14800.0,198.8323,198.9894,198.2536,198.3198,14800.0
2014-01-27 14:20:00,239.89,240.03,239.74,240.01,10800.0,198.3115,198.4273,198.1875,198.4107,10800.0
2014-01-27 14:30:00,239.91,240.17,239.58,239.58,10200.0,198.3281,198.543,198.0552,198.0552,10200.0
2014-01-27 14:40:00,239.5,239.7,239.31,239.62,6200.0,197.9891,198.1544,197.832,198.0883,6200.0
2014-01-27 14:50:00,239.56,239.97,239.55,239.89,10300.0,198.0387,198.3777,198.0304,198.3115,10300.0
2014-01-27 15:00:00,239.81,239.81,239.48,239.7,27000.0,198.2454,198.2454,197.9726,198.1544,27000.0
2014-01-27 15:10:00,239.84,239.98,239.67,239.68,10400.0,198.2702,198.3859,198.1296,198.1379,10400.0
2014-01-27 15:20:00,239.64,239.77,239.54,239.57,20400.0,198.1048,198.2123,198.0222,198.047,20400.0
2014-01-27 15:30:00,239.69,239.95,239.39,239.93,22200.0,198.1462,198.3611,197.8982,198.3446,22200.0
2014-01-27 15:40:00,240.03,240.25,239.46,239.61,25100.0,198.4273,198.6091,197.956,198.08,25100.0
2014-01-27 15:50:00,239.61,239.65,238.75,238.76,30700.0,198.08,198.1131,197.3691,197.3774,30700.0
2014-01-28 09:30:00,239.46,239.48,238.56,239.07,17300.0,197.956,197.9726,197.212,197.6336,17300.0
2014-01-28 09:40:00,238.78,239.07,238.21,238.49,21500.0,197.3939,197.6336,196.9227,197.1542,21500.0
2014-01-28 09:50:00,238.49,238.78,238.18,238.75,45900.0,197.1542,197.3939,196.8979,197.3691,45900.0
2014-01-28 10:00:00,238.74,238.94,238.57,238.76,23700.0,197.3608,197.5262,197.2203,197.3774,23700.0
2014-01-28 10:10:00,238.75,238.93,238.41,238.61,16500.0,197.3691,197.5179,197.088,197.2534,16500.0
2014-01-28 10:20:00,238.73,238.87,238.39,238.64,13600.0,197.3526,197.4683,197.0715,197.2782,13600.0
2014-01-28 10:30:00,238.75,238.94,238.62,238.94,5700.0,197.3691,197.5262,197.2616,197.5262,5700.0
2014-01-28 10:40:00,238.93,238.93,238.45,238.55,15600.0,197.5179,197.5179,197.1211,197.2038,15600.0
2014-01-28 10:50:00,238.67,238.73,238.3,238.51,11200.0,197.303,197.3526,196.9971,197.1707,11200.0
2014-01-28 11:00:00,238.56,238.87,238.41,238.55,14000.0,197.212,197.4683,197.088,197.2038,14000.0
2014-01-28 11:10:00,238.45,238.52,238.14,238.28,22700.0,197.1211,197.179,196.8648,196.9806,22700.0
2014-01-28 11:20:00,238.36,238.38,237.93,238.0,10600.0,197.0467,197.0632,196.6912,196.7491,10600.0
2014-01-28 11:30:00,238.0,238.26,237.83,238.18,14200.0,196.7491,196.964,196.6086,196.8979,14200.0
2014-01-28 11:40:00,238.08,238.29,237.81,238.0,8700.0,196.8152,196.9888,196.592,196.7491,8700.0
2014-01-28 11:50:00,237.93,238.47,237.91,237.96,8100.0,196.6912,197.1376,196.6747,196.716,8100.0
2014-01-28 12:00:00,237.95,237.95,237.46,237.93,4600.0,196.7078,196.7078,196.3027,196.6912,4600.0
2014-01-28 12:10:00,238.05,238.05,237.51,237.58,6300.0,196.7904,196.7904,196.344,196.4019,6300.0
2014-01-28 12:20:00,237.58,238.01,237.53,238.0,5100.0,196.4019,196.7574,196.3606,196.7491,5100.0
2014-01-28 12:30:00,238.11,238.28,237.84,237.84,5200.0,196.84,196.9806,196.6168,196.6168,5200.0
2014-01-28 12:40:00,237.72,238.19,237.72,237.99,5500.0,196.5176,196.9062,196.5176,196.7408,5500.0
2014-01-28 12:50:00,237.93,238.0,237.54,237.93,5200.0,196.6912,196.7491,196.3688,196.6912,5200.0
2014-01-28 13:00:00,237.65,237.97,237.4,237.4,6800.0,196.4598,196.7243,196.2531,196.2531,6800.0
2014-01-28 13:10:00,237.56,238.21,237.55,238.14,6100.0,196.3854,196.9227,196.3771,196.8648,6100.0
2014-01-28 13:20:00,238.17,238.28,237.67,237.89,7700.0,196.8896,196.9806,196.4763,196.6582,7700.0
2014-01-28 13:30:00,237.82,238.04,237.5,237.75,8900.0,196.6003,196.7822,196.3358,196.5424,8900.0
2014-01-28 13:40:00,237.76,237.93,237.67,237.8,6000.0,196.5507,196.6912,196.4763,196.5838,6000.0
2014-01-28 13:50:00,237.63,237.76,237.57,237.58,6800.0,196.4432,196.5507,196.3936,196.4019,6800.0
2014-01-28 14:00:00,237.54,237.69,237.5,237.5,8000.0,196.3688,196.4928,196.3358,196.3358,8000.0
2014-01-28 14:10:00,237.6,237.6,237.33,237.33,9800.0,196.4184,196.4184,196.1952,196.1952,9800.0
2014-01-28 14:20:00,237.5,237.58,237.34,237.49,22300.0,196.3358,196.4019,196.2035,196.3275,22300.0
2014-01-28 14:30:00,237.53,237.87,237.4,237.74,15500.0,196.3606,196.6416,196.2531,196.5342,15500.0
2014-01-28 14:40:00,237.63,237.95,237.41,237.93,10800.0,196.4432,196.7078,196.2614,196.6912,10800.0
2014-01-28 14:50:00,237.9,238.02,237.33,237.79,9200.0,196.6664,196.7656,196.1952,196.5755,9200.0
2014-01-28 15:00:00,237.82,238.1,237.79,238.1,6800.0,196.6003,196.8318,196.5755,196.8318,6800.0
2014-01-28 15:10:00,238.09,238.14,237.94,238.07,9500.0,196.8235,196.8648,196.6995,196.807,9500.0
2014-01-28 15:20:00,237.96,238.08,237.85,237.9,9900.0,196.716,196.8152,196.6251,196.6664,9900.0
2014-01-28 15:30:00,237.85,238.09,237.78,238.06,27000.0,196.6251,196.8235,196.5672,196.7987,27000.0
2014-01-28 15:40:00,238.07,238.09,237.83,237.93,22400.0,196.807,196.8235,196.6086,196.6912,22400.0
2014-01-28 15:50:00,237.89,238.14,237.65,237.86,56300.0,196.6582,196.8648,196.4598,196.6334,56300.0
2014-01-29 09:30:00,236.75,237.12,235.89,236.97,10000.0,195.7158,196.0216,195.0048,195.8976,10000.0
2014-01-29 09:40:00,237.59,238.5,237.41,237.52,23400.0,196.4102,197.1624,196.2614,196.3523,23400.0
2014-01-29 09:50:00,238.09,239.7,238.05,239.09,13800.0,196.8235,198.1544,196.7904,197.6502,13800.0
2014-01-29 10:00:00,239.09,240.09,238.82,239.26,13200.0,197.6502,198.4769,197.427,197.7907,13200.0
2014-01-29 10:10:00,239.4,239.4,238.57,238.72,8600.0,197.9064,197.9064,197.2203,197.3443,8600.0
2014-01-29 10:20:00,238.8,239.05,238.28,239.02,9400.0,197.4104,197.6171,196.9806,197.5923,9400.0
2014-01-29 10:30:00,239.06,239.6,238.74,239.59,7400.0,197.6254,198.0718,197.3608,198.0635,7400.0
2014-01-29 10:40:00,239.69,239.9,239.39,239.39,9800.0,198.1462,198.3198,197.8982,197.8982,9800.0
2014-01-29 10:50:00,239.39,239.85,239.39,239.61,6300.0,197.8982,198.2784,197.8982,198.08,6300.0
2014-01-29 11:00:00,239.53,239.73,239.43,239.58,5900.0,198.0139,198.1792,197.9312,198.0552,5900.0
2014-01-29 11:10:00,239.64,239.9,239.6,239.84,6600.0,198.1048,198.3198,198.0718,198.2702,6600.0
2014-01-29 11:20:00,239.81,240.49,239.8,240.31,8100.0,198.2454,198.8075,198.2371,198.6587,8100.0
2014-01-29 11:30:00,240.37,240.37,239.82,239.89,6100.0,198.7083,198.7083,198.2536,198.3115,6100.0
2014-01-29 11:40:00,239.78,240.1,239.6,239.78,4700.0,198.2206,198.4851,198.0718,198.2206,4700.0
2014-01-29 11:50:00,239.72,240.08,239.72,239.94,3100.0,198.171,198.4686,198.171,198.3529,3100.0
2014-01-29 12:00:00,240.01,240.02,239.44,239.44,7200.0,198.4107,198.419,197.9395,197.9395,7200.0
2014-01-29 12:10:00,239.47,239.47,238.91,238.95,4300.0,197.9643,197.9643,197.5014,197.5344,4300.0
2014-01-29 12:20:00,238.95,239.3,238.83,238.86,33700.0,197.5344,197.8238,197.4352,197.46,33700.0
2014-01-29 12:30:00,238.89,239.19,238.8,239.13,8900.0,197.4848,197.7328,197.4104,197.6832,8900.0
2014-01-29 12:40:00,239.14,239.42,239.11,239.11,6900.0,197.6915,197.923,197.6667,197.6667,6900.0
2014-01-29 12:50:00,239.28,239.46,239.17,239.17,3500.0,197.8072,197.956,197.7163,197.7163,3500.0
2014-01-29 13:00:00,239.15,239.36,238.89,239.05,4000.0,197.6998,197.8734,197.4848,197.6171,4000.0
2014-01-29 13:10:00,239.19,239.34,239.0,239.04,4600.0,197.7328,197.8568,197.5758,197.6088,4600.0
2014-01-29 13:20:00,239.02,239.1,238.73,238.86,3800.0,197.5923,197.6584,197.3526,197.46,3800.0
2014-01-29 13:30:00,238.7,239.48,238.7,238.92,9700.0,197.3278,197.9726,197.3278,197.5096,9700.0
2014-01-29 13:40:00,238.98,238.98,238.27,238.64,4300.0,197.5592,197.5592,196.9723,197.2782,4300.0
2014-01-29 13:50:00,238.85,239.18,238.64,238.92,7400.0,197.4518,197.7246,197.2782,197.5096,7400.0
2014-01-29 14:00:00,238.82,239.35,237.78,238.43,10900.0,197.427,197.8651,196.5672,197.1046,10900.0
2014-01-29 14:10:00,238.35,238.44,237.07,237.12,10500.0,197.0384,197.1128,195.9803,196.0216,10500.0
2014-01-29 14:20:00,237.74,238.47,237.49,238.24,5400.0,196.5342,197.1376,196.3275,196.9475,5400.0
2014-01-29 14:30:00,238.33,238.82,238.19,238.38,7000.0,197.0219,197.427,196.9062,197.0632,7000.0
2014-01-29 14:40:00,238.46,238.73,238.17,238.25,6900.0,197.1294,197.3526,196.8896,196.9558,6900.0
2014-01-29 14:50:00,238.37,238.45,237.61,237.61,5500.0,197.055,197.1211,196.4267,196.4267,5500.0
2014-01-29 15:00:00,237.7,237.88,237.46,237.49,6200.0,196.5011,196.6499,196.3027,196.3275,6200.0
2014-01-29 15:10:00,237.46,237.46,236.98,237.18,8800.0,196.3027,196.3027,195.9059,196.0712,8800.0
2014-01-29 15:20:00,236.97,237.51,236.97,236.97,11600.0,195.8976,196.344,195.8976,195.8976,11600.0
2014-01-29 15:30:00,236.89,238.21,236.85,238.02,37700.0,195.8315,196.9227,195.7984,196.7656,37700.0
2014-01-29 15:40:00,237.99,238.53,237.68,238.11,11100.0,196.7408,197.1872,196.4846,196.84,11100.0
2014-01-29 15:50:00,237.99,238.48,237.92,238.16,39200.0,196.7408,197.1459,196.683,196.8814,39200.0
2014-01-30 09:30:00,238.17,239.08,238.1,238.92,8200.0,196.8896,197.6419,196.8318,197.5096,8200.0
2014-01-30 09:40:00,238.87,238.91,238.29,238.59,2900.0,197.4683,197.5014,196.9888,197.2368,2900.0
2014-01-30 09:50:00,238.63,238.9,238.1,238.9,4900.0,197.2699,197.4931,196.8318,197.4931,4900.0
2014-01-30 10:00:00,238.57,239.28,238.57,238.88,2800.0,197.2203,197.8072,197.2203,197.4766,2800.0
2014-01-30 10:10:00,238.78,239.01,238.19,238.5,8700.0,197.3939,197.584,196.9062,197.1624,8700.0
2014-01-30 10:20:00,238.49,238.97,238.27,238.67,4300.0,197.1542,197.551,196.9723,197.303,4300.0
2014-01-30 10:30:00,238.81,239.09,238.45,239.09,3600.0,197.4187,197.6502,197.1211,197.6502,3600.0
2014-01-30 10:40:00,239.09,239.42,238.55,238.55,4400.0,197.6502,197.923,197.2038,197.2038,4400.0
2014-01-30 10:50:00,238.67,239.32,238.6,238.89,3500.0,197.303,197.8403,197.2451,197.4848,3500.0
2014-01-30 11:00:00,238.9,239.23,238.63,239.13,7800.0,197.4931,197.7659,197.2699,197.6832,7800.0
2014-01-30 11:10:00,239.09,239.35,238.76,238.94,4400.0,197.6502,197.8651,197.3774,197.5262,4400.0
2014-01-30 11:20:00,239.04,239.32,238.91,239.17,3100.0,197.6088,197.8403,197.5014,197.7163,3100.0
2014-01-30 11:30:00,239.11,239.49,238.89,238.89,4700.0,197.6667,197.9808,197.4848,197.4848,4700.0
2014-01-30 11:40:00,238.89,239.38,238.78,239.38,5000.0,197.4848,197.8899,197.3939,197.8899,5000.0
2014-01-30 11:50:00,239.23,239.49,239.02,239.18,6600.0,197.7659,197.9808,197.5923,197.7246,6600.0
2014-01-30 12:00:00,239.33,239.78,239.26,239.61,7900.0,197.8486,198.2206,197.7907,198.08,7900.0
2014-01-30 12:10:00,239.8,239.8,239.41,239.43,3700.0,198.2371,198.2371,197.9147,197.9312,3700.0
2014-01-30 12:20:00,239.53,239.69,239.0,239.0,15200.0,198.0139,198.1462,197.5758,197.5758,15200.0
2014-01-30 12:30:00,239.0,239.18,238.77,238.77,2600.0,197.5758,197.7246,197.3856,197.3856,2600.0
2014-01-30 12:40:00,238.96,239.16,238.85,238.95,4200.0,197.5427,197.708,197.4518,197.5344,4200.0
2014-01-30 12:50:00,238.95,238.95,238.4,238.4,8400.0,197.5344,197.5344,197.0798,197.0798,8400.0
2014-01-30 13:00:00,238.33,238.74,238.14,238.16,8400.0,197.0219,197.3608,196.8648,196.8814,8400.0
2014-01-30 13:10:00,238.27,238.5,237.88,238.37,18700.0,196.9723,197.1624,196.6499,197.055,18700.0
2014-01-30 13:20:00,238.37,238.5,237.98,238.11,6500.0,197.055,197.1624,196.7326,196.84,6500.0
2014-01-30 13:30:00,238.13,238.13,237.53,237.67,2400.0,196.8566,196.8566,196.3606,196.4763,2400.0
2014-01-30 13:40:00,237.56,238.26,237.56,238.26,14000.0,196.3854,196.964,196.3854,196.964,14000.0
2014-01-30 13:50:00,238.15,238.15,237.59,237.59,2700.0,196.8731,196.8731,196.4102,196.4102,2700.0
2014-01-30 14:00:00,237.62,237.66,237.0,237.0,2800.0,196.435,196.468,195.9224,195.9224,2800.0
2014-01-30 14:10:00,237.02,237.53,237.0,237.29,5500.0,195.939,196.3606,195.9224,196.1622,5500.0
2014-01-30 14:20:00,237.18,237.52,237.06,237.52,4200.0,196.0712,196.3523,195.972,196.3523,4200.0
2014-01-30 14:30:00,237.77,237.87,237.65,237.84,4500.0,196.559,196.6416,196.4598,196.6168,4500.0
2014-01-30 14:40:00,237.85,237.95,237.74,237.74,2900.0,196.6251,196.7078,196.5342,196.5342,2900.0
2014-01-30 14:50:00,237.96,238.27,237.74,237.74,4500.0,196.716,196.9723,196.5342,196.5342,4500.0
2014-01-30 15:00:00,237.74,238.17,237.74,237.84,6500.0,196.5342,196.8896,196.5342,196.6168,6500.0
2014-01-30 15:10:00,237.97,238.01,237.66,237.67,10500.0,196.7243,196.7574,196.468,196.4763,10500.0
2014-01-30 15:20:00,237.63,237.73,237.46,237.57,14100.0,196.4432,196.5259,196.3027,196.3936,14100.0
2014-01-30 15:30:00,237.63,237.83,237.41,237.54,10300.0,196.4432,196.6086,196.2614,196.3688,10300.0
2014-01-30 15:40:00,237.58,237.64,237.04,237.04,20200.0,196.4019,196.4515,195.9555,195.9555,20200.0
2014-01-30 15:50:00,237.06,237.38,236.92,237.04,34000.0,195.972,196.2366,195.8563,195.9555,34000.0
2014-01-31 09:30:00,234.01,234.24,232.26,233.7,6800.0,193.4507,193.6408,192.004,193.1944,6800.0
2014-01-31 09:40:00,233.21,235.48,233.13,234.6,10500.0,192.7893,194.6659,192.7232,193.9384,10500.0
2014-01-31 09:50:00,234.59,235.37,233.81,234.44,9900.0,193.9301,194.5749,193.2853,193.8061,9900.0
2014-01-31 10:00:00,234.21,235.78,234.01,235.57,7100.0,193.616,194.9139,193.4507,194.7403,7100.0
2014-01-31 10:10:00,235.36,235.49,234.48,235.01,6700.0,194.5667,194.6741,193.8392,194.2773,6700.0
2014-01-31 10:20:00,235.03,235.03,233.81,233.81,4200.0,194.2939,194.2939,193.2853,193.2853,4200.0
2014-01-31 10:30:00,234.18,234.74,234.03,234.53,6700.0,193.5912,194.0541,193.4672,193.8805,6700.0
2014-01-31 10:40:00,234.43,234.52,233.95,234.37,9300.0,193.7979,193.8723,193.4011,193.7483,9300.0
2014-01-31 10:50:00,234.61,234.92,234.42,234.49,10100.0,193.9467,194.2029,193.7896,193.8475,10100.0
2014-01-31 11:00:00,234.52,235.58,234.44,235.36,13100.0,193.8723,194.7485,193.8061,194.5667,13100.0
2014-01-31 11:10:00,235.5,235.59,234.94,235.06,12200.0,194.6824,194.7568,194.2195,194.3187,12200.0
2014-01-31 11:20:00,235.2,235.71,235.02,235.69,5900.0,194.4344,194.856,194.2856,194.8395,5900.0
2014-01-31 11:30:00,235.65,235.74,235.03,235.15,4300.0,194.8064,194.8808,194.2939,194.3931,4300.0
2014-01-31 11:40:00,235.25,235.61,235.14,235.19,13900.0,194.4757,194.7733,194.3848,194.4261,13900.0
2014-01-31 11:50:00,235.26,235.67,235.18,235.4,5500.0,194.484,194.8229,194.4179,194.5997,5500.0
2014-01-31 12:00:00,235.47,236.1,235.43,235.54,7400.0,194.6576,195.1784,194.6245,194.7155,7400.0
2014-01-31 12:10:00,235.54,235.64,235.28,235.46,3600.0,194.7155,194.7981,194.5005,194.6493,3600.0
2014-01-31 12:20:00,235.55,235.63,235.15,235.27,5600.0,194.7237,194.7899,194.3931,194.4923,5600.0
2014-01-31 12:30:00,235.15,235.15,234.71,234.81,7000.0,194.3931,194.3931,194.0293,194.112,7000.0
2014-01-31 12:40:00,234.74,235.31,234.64,235.14,6500.0,194.0541,194.5253,193.9715,194.3848,6500.0
2014-01-31 12:50:00,235.31,235.62,235.08,235.08,7700.0,194.5253,194.7816,194.3352,194.3352,7700.0
2014-01-31 13:00:00,235.15,235.29,234.62,234.85,7700.0,194.3931,194.5088,193.9549,194.1451,7700.0
2014-01-31 13:10:00,234.79,235.11,234.75,234.84,5100.0,194.0955,194.36,194.0624,194.1368,5100.0
2014-01-31 13:20:00,234.86,235.49,234.73,235.35,3500.0,194.1533,194.6741,194.0459,194.5584,3500.0
2014-01-31 13:30:00,235.48,235.62,235.27,235.48,5500.0,194.6659,194.7816,194.4923,194.6659,5500.0
2014-01-31 13:40:00,235.5,236.0,235.49,235.62,13700.0,194.6824,195.0957,194.6741,194.7816,13700.0
2014-01-31 13:50:00,235.84,236.06,235.73,235.73,8700.0,194.9635,195.1453,194.8725,194.8725,8700.0
2014-01-31 14:00:00,235.72,236.11,235.6,235.63,12000.0,194.8643,195.1867,194.7651,194.7899,12000.0
2014-01-31 14:10:00,235.5,235.51,235.22,235.43,6600.0,194.6824,194.6907,194.4509,194.6245,6600.0
2014-01-31 14:20:00,235.34,235.72,235.14,235.6,12700.0,194.5501,194.8643,194.3848,194.7651,12700.0
2014-01-31 14:30:00,235.59,235.75,235.5,235.57,13600.0,194.7568,194.8891,194.6824,194.7403,13600.0
2014-01-31 14:40:00,235.61,235.74,235.53,235.67,10800.0,194.7733,194.8808,194.7072,194.8229,10800.0
2014-01-31 14:50:00,235.67,235.67,235.19,235.52,7600.0,194.8229,194.8229,194.4261,194.6989,7600.0
2014-01-31 15:00:00,235.52,235.74,235.09,235.36,9400.0,194.6989,194.8808,194.3435,194.5667,9400.0
2014-01-31 15:10:00,235.31,235.62,234.91,235.27,11800.0,194.5253,194.7816,194.1947,194.4923,11800.0
2014-01-31 15:20:00,235.18,235.62,235.15,235.6,24800.0,194.4179,194.7816,194.3931,194.7651,24800.0
2014-01-31 15:30:00,235.47,235.68,234.98,235.06,12400.0,194.6576,194.8312,194.2525,194.3187,12400.0
2014-01-31 15:40:00,235.26,235.26,234.65,234.97,18900.0,194.484,194.484,193.9797,194.2443,18900.0
2014-01-31 15:50:00,235.06,235.06,234.1,234.43,49100.0,194.3187,194.3187,193.5251,193.7979,49100.0
2014-02-03 09:30:00,234.5,234.5,232.44,233.54,7600.0,193.8557,193.8557,192.1528,193.0621,7600.0
2014-02-03 09:40:00,234.06,234.1,232.63,232.85,17800.0,193.492,193.5251,192.3098,192.4917,17800.0
2014-02-03 09:50:00,233.02,233.49,232.6,232.74,6200.0,192.6322,193.0208,192.285,192.4008,6200.0
2014-02-03 10:00:00,232.75,232.75,230.62,232.38,15300.0,192.409,192.409,190.6482,192.1032,15300.0
2014-02-03 10:10:00,231.95,231.95,230.01,230.66,11200.0,191.7477,191.7477,190.1439,190.6813,11200.0
2014-02-03 10:20:00,230.49,231.06,230.32,230.56,9600.0,190.5408,191.012,190.4002,190.5986,9600.0
2014-02-03 10:30:00,230.43,230.7,230.07,230.7,5300.0,190.4912,190.7144,190.1935,190.7144,5300.0
2014-02-03 10:40:00,230.69,230.73,230.28,230.39,6100.0,190.7061,190.7392,190.3672,190.4581,6100.0
2014-02-03 10:50:00,230.18,230.18,229.0,229.18,28200.0,190.2845,190.2845,189.309,189.4578,28200.0
2014-02-03 11:00:00,229.17,229.49,228.55,229.49,7400.0,189.4495,189.7141,188.937,189.7141,7400.0
2014-02-03 11:10:00,229.27,229.41,228.33,228.34,24000.0,189.5322,189.6479,188.7551,188.7634,24000.0
2014-02-03 11:20:00,228.75,229.09,228.32,228.88,18800.0,189.1023,189.3834,188.7469,189.2098,18800.0
2014-02-03 11:30:00,228.81,229.48,228.64,229.41,15600.0,189.1519,189.7058,189.0114,189.6479,15600.0
2014-02-03 11:40:00,229.21,229.22,228.5,228.98,10300.0,189.4826,189.4909,188.8957,189.2925,10300.0
2014-02-03 11:50:00,228.88,229.09,228.51,228.51,6400.0,189.2098,189.3834,188.9039,188.9039,6400.0
2014-02-03 12:00:00,228.53,228.97,228.19,228.86,16700.0,188.9205,189.2842,188.6394,189.1933,16700.0
2014-02-03 12:10:00,228.92,229.08,228.25,228.94,22400.0,189.2429,189.3751,188.689,189.2594,22400.0
2014-02-03 12:20:00,228.94,229.46,228.94,229.13,12500.0,189.2594,189.6893,189.2594,189.4165,12500.0
2014-02-03 12:30:00,229.13,229.49,229.0,229.14,7800.0,189.4165,189.7141,189.309,189.4247,7800.0
2014-02-03 12:40:00,229.14,229.49,229.0,229.35,40800.0,189.4247,189.7141,189.309,189.5983,40800.0
2014-02-03 12:50:00,229.37,229.72,229.2,229.4,13700.0,189.6149,189.9042,189.4743,189.6397,13700.0
2014-02-03 13:00:00,229.41,229.41,229.15,229.26,6300.0,189.6479,189.6479,189.433,189.5239,6300.0
2014-02-03 13:10:00,229.35,229.57,229.14,229.25,5400.0,189.5983,189.7802,189.4247,189.5157,5400.0
2014-02-03 13:20:00,228.96,229.31,228.94,229.3,10600.0,189.2759,189.5653,189.2594,189.557,10600.0
2014-02-03 13:30:00,229.21,229.4,228.79,229.12,13600.0,189.4826,189.6397,189.1354,189.4082,13600.0
2014-02-03 13:40:00,229.11,229.67,228.81,228.85,26800.0,189.3999,189.8629,189.1519,189.185,26800.0
2014-02-03 13:50:00,228.79,229.23,228.75,228.94,5400.0,189.1354,189.4991,189.1023,189.2594,5400.0
2014-02-03 14:00:00,228.94,229.34,228.89,229.1,9500.0,189.2594,189.5901,189.2181,189.3917,9500.0
2014-02-03 14:10:00,228.94,229.73,228.94,229.38,6000.0,189.2594,189.9125,189.2594,189.6231,6000.0
2014-02-03 14:20:00,229.25,229.58,229.14,229.44,4700.0,189.5157,189.7885,189.4247,189.6727,4700.0
2014-02-03 14:30:00,229.29,229.33,228.88,228.97,5000.0,189.5487,189.5818,189.2098,189.2842,5000.0
2014-02-03 14:40:00,229.07,229.74,228.95,229.51,12300.0,189.3669,189.9207,189.2677,189.7306,12300.0
2014-02-03 14:50:00,229.72,229.81,228.89,229.04,15600.0,189.9042,189.9786,189.2181,189.3421,15600.0
2014-02-03 15:00:00,229.04,229.48,228.94,229.46,6000.0,189.3421,189.7058,189.2594,189.6893,6000.0
2014-02-03 15:10:00,229.46,229.81,229.25,229.65,11300.0,189.6893,189.9786,189.5157,189.8463,11300.0
2014-02-03 15:20:00,229.44,229.65,228.9,229.55,14300.0,189.6727,189.8463,189.2263,189.7637,14300.0
2014-02-03 15:30:00,229.57,229.66,228.98,229.2,29700.0,189.7802,189.8546,189.2925,189.4743,29700.0
2014-02-03 15:40:00,229.12,229.17,228.61,228.61,35400.0,189.4082,189.4495,188.9866,188.9866,35400.0
2014-02-03 15:50:00,228.66,229.46,228.65,229.3,39100.0,189.0279,189.6893,189.0197,189.557,39100.0
2014-02-04 09:30:00,230.63,231.42,229.09,229.4,14900.0,190.6565,191.3096,189.3834,189.6397,14900.0
2014-02-04 09:40:00,229.29,230.1,228.77,230.1,30100.0,189.5487,190.2184,189.1189,190.2184,30100.0
2014-02-04 09:50:00,229.87,230.99,229.02,230.88,8300.0,190.0282,190.9541,189.3255,190.8632,8300.0
2014-02-04 10:00:00,230.99,230.99,230.04,230.54,9600.0,190.9541,190.9541,190.1687,190.5821,9600.0
2014-02-04 10:10:00,230.72,230.78,230.12,230.78,4500.0,190.7309,190.7805,190.2349,190.7805,4500.0
2014-02-04 10:20:00,230.78,230.94,230.15,230.88,6400.0,190.7805,190.9128,190.2597,190.8632,6400.0
2014-02-04 10:30:00,230.88,231.0,230.45,230.64,18600.0,190.8632,190.9624,190.5077,190.6648,18600.0
2014-02-04 10:40:00,230.79,230.86,230.49,230.5,3100.0,190.7888,190.8466,190.5408,190.549,3100.0
2014-02-04 10:50:00,230.55,230.56,230.19,230.37,4300.0,190.5904,190.5986,190.2928,190.4416,4300.0
2014-02-04 11:00:00,230.43,231.0,230.41,230.92,6000.0,190.4912,190.9624,190.4746,190.8962,6000.0
2014-02-04 11:10:00,230.9,231.0,230.56,230.76,12000.0,190.8797,190.9624,190.5986,190.764,12000.0
2014-02-04 11:20:00,230.59,230.86,230.41,230.79,7500.0,190.6234,190.8466,190.4746,190.7888,7500.0
2014-02-04 11:30:00,230.79,231.0,230.71,230.71,9100.0,190.7888,190.9624,190.7226,190.7226,9100.0
2014-02-04 11:40:00,230.61,231.04,230.6,231.04,6300.0,190.64,190.9954,190.6317,190.9954,6300.0
2014-02-04 11:50:00,231.0,231.29,231.0,231.28,4300.0,190.9624,191.2021,190.9624,191.1938,4300.0
2014-02-04 12:00:00,231.31,231.32,231.06,231.06,17100.0,191.2186,191.2269,191.012,191.012,17100.0
2014-02-04 12:10:00,230.9,231.26,230.9,231.16,3500.0,190.8797,191.1773,190.8797,191.0946,3500.0
2014-02-04 12:20:00,231.24,231.49,230.98,231.36,7900.0,191.1608,191.3674,190.9458,191.26,7900.0
2014-02-04 12:30:00,231.24,231.64,230.98,231.27,17800.0,191.1608,191.4914,190.9458,191.1856,17800.0
2014-02-04 12:40:00,231.27,231.5,231.18,231.46,3500.0,191.1856,191.3757,191.1112,191.3426,3500.0
2014-02-04 12:50:00,231.45,231.48,231.17,231.29,6100.0,191.3344,191.3592,191.1029,191.2021,6100.0
2014-02-04 13:00:00,231.28,231.53,231.23,231.23,4000.0,191.1938,191.4005,191.1525,191.1525,4000.0
2014-02-04 13:10:00,231.12,231.45,230.94,231.3,10500.0,191.0616,191.3344,190.9128,191.2104,10500.0
2014-02-04 13:20:00,231.33,231.33,231.12,231.17,2800.0,191.2352,191.2352,191.0616,191.1029,2800.0
2014-02-04 13:30:00,231.12,231.64,231.12,231.52,11100.0,191.0616,191.4914,191.0616,191.3922,11100.0
2014-02-04 13:40:00,231.47,231.6,231.39,231.48,5500.0,191.3509,191.4584,191.2848,191.3592,5500.0
2014-02-04 13:50:00,231.51,231.58,230.77,230.89,7500.0,191.384,191.4418,190.7722,190.8714,7500.0
2014-02-04 14:00:00,230.7,231.23,230.7,231.23,9300.0,190.7144,191.1525,190.7144,191.1525,9300.0
2014-02-04 14:10:00,231.25,231.45,230.86,231.04,19300.0,191.169,191.3344,190.8466,190.9954,19300.0
2014-02-04 14:20:00,231.0,231.0,230.78,230.81,23100.0,190.9624,190.9624,190.7805,190.8053,23100.0
2014-02-04 14:30:00,230.86,231.2,230.7,231.2,12000.0,190.8466,191.1277,190.7144,191.1277,12000.0
2014-02-04 14:40:00,231.2,231.53,231.17,231.33,12700.0,191.1277,191.4005,191.1029,191.2352,12700.0
2014-02-04 14:50:00,231.21,231.43,231.21,231.35,10100.0,191.136,191.3178,191.136,191.2517,10100.0
2014-02-04 15:00:00,231.36,231.53,231.31,231.41,18100.0,191.26,191.4005,191.2186,191.3013,18100.0
2014-02-04 15:10:00,231.5,231.77,231.36,231.54,15500.0,191.3757,191.5989,191.26,191.4088,15500.0
2014-02-04 15:20:00,231.62,231.85,230.88,230.89,18100.0,191.4749,191.665,190.8632,190.8714,18100.0
2014-02-04 15:30:00,230.89,231.31,230.78,231.14,54900.0,190.8714,191.2186,190.7805,191.0781,54900.0
2014-02-04 15:40:00,231.21,231.55,230.99,231.21,28200.0,191.136,191.417,190.9541,191.136,28200.0
2014-02-04 15:50:00,231.15,231.58,230.96,231.28,56000.0,191.0864,191.4418,190.9293,191.1938,56000.0
2014-02-05 09:30:00,230.23,232.46,230.23,232.46,9200.0,190.3258,192.1693,190.3258,192.1693,9200.0
2014-02-05 09:40:00,232.09,232.69,231.51,232.03,15000.0,191.8634,192.3594,191.384,191.8138,15000.0
2014-02-05 09:50:00,232.02,232.4,231.22,231.53,4400.0,191.8056,192.1197,191.1442,191.4005,4400.0
2014-02-05 10:00:00,231.41,232.99,231.02,231.55,7900.0,191.3013,192.6074,190.9789,191.417,7900.0
2014-02-05 10:10:00,231.27,231.71,230.55,230.84,12100.0,191.1856,191.5493,190.5904,190.8301,12100.0
2014-02-05 10:20:00,231.03,231.25,230.26,230.26,8200.0,190.9872,191.169,190.3506,190.3506,8200.0
2014-02-05 10:30:00,230.34,231.51,229.97,231.43,8000.0,190.4168,191.384,190.1109,191.3178,8000.0
2014-02-05 10:40:00,231.42,231.86,231.21,231.47,16500.0,191.3096,191.6733,191.136,191.3509,16500.0
2014-02-05 10:50:00,231.22,231.63,231.18,231.47,20300.0,191.1442,191.4832,191.1112,191.3509,20300.0
2014-02-05 11:00:00,231.47,231.73,231.01,231.23,14200.0,191.3509,191.5658,190.9706,191.1525,14200.0
2014-02-05 11:10:00,231.13,231.97,231.04,231.5,18100.0,191.0698,191.7642,190.9954,191.3757,18100.0
2014-02-05 11:20:00,231.6,232.41,231.48,232.4,7400.0,191.4584,192.128,191.3592,192.1197,7400.0
2014-02-05 11:30:00,232.5,232.96,232.34,232.71,18600.0,192.2024,192.5826,192.0701,192.376,18600.0
2014-02-05 11:40:00,232.6,233.23,232.35,232.89,13000.0,192.285,192.8058,192.0784,192.5248,13000.0
2014-02-05 11:50:00,232.87,233.73,232.87,233.53,30400.0,192.5082,193.2192,192.5082,193.0539,30400.0
2014-02-05 12:00:00,233.52,233.65,233.0,233.2,13500.0,193.0456,193.1531,192.6157,192.781,13500.0
2014-02-05 12:10:00,233.14,233.67,232.99,233.66,10500.0,192.7314,193.1696,192.6074,193.1613,10500.0
2014-02-05 12:20:00,233.56,233.81,233.16,233.3,17800.0,193.0787,193.2853,192.748,192.8637,17800.0
2014-02-05 12:30:00,233.29,233.5,232.73,232.73,24300.0,192.8554,193.0291,192.3925,192.3925,24300.0
2014-02-05 12:40:00,232.94,233.16,232.45,232.45,17900.0,192.5661,192.748,192.161,192.161,17900.0
2014-02-05 12:50:00,232.61,232.61,232.36,232.61,3600.0,192.2933,192.2933,192.0866,192.2933,3600.0
2014-02-05 13:00:00,232.76,233.27,232.57,233.08,7700.0,192.4173,192.8389,192.2602,192.6818,7700.0
2014-02-05 13:10:00,233.18,233.18,232.66,232.92,6500.0,192.7645,192.7645,192.3346,192.5496,6500.0
2014-02-05 13:20:00,232.82,232.85,232.15,232.18,9800.0,192.4669,192.4917,191.913,191.9378,9800.0
2014-02-05 13:30:00,232.29,232.43,232.18,232.19,7800.0,192.0288,192.1445,191.9378,191.9461,7800.0
2014-02-05 13:40:00,232.2,232.33,232.06,232.24,8400.0,191.9544,192.0618,191.8386,191.9874,8400.0
2014-02-05 13:50:00,232.22,232.39,232.22,232.25,6600.0,191.9709,192.1114,191.9709,191.9957,6600.0
2014-02-05 14:00:00,232.25,232.27,231.81,232.03,8600.0,191.9957,192.0122,191.632,191.8138,8600.0
2014-02-05 14:10:00,231.94,232.03,231.84,231.91,8500.0,191.7394,191.8138,191.6568,191.7146,8500.0
2014-02-05 14:20:00,231.95,232.05,231.82,232.0,7100.0,191.7477,191.8304,191.6402,191.789,7100.0
2014-02-05 14:30:00,231.98,232.03,231.51,231.51,6400.0,191.7725,191.8138,191.384,191.384,6400.0
2014-02-05 14:40:00,231.44,231.53,231.23,231.39,10000.0,191.3261,191.4005,191.1525,191.2848,10000.0
2014-02-05 14:50:00,231.26,231.37,230.32,230.63,11900.0,191.1773,191.2682,190.4002,190.6565,11900.0
2014-02-05 15:00:00,230.77,231.0,230.67,230.9,8900.0,190.7722,190.9624,190.6896,190.8797,8900.0
2014-02-05 15:10:00,230.98,231.09,230.83,230.98,13200.0,190.9458,191.0368,190.8218,190.9458,13200.0
2014-02-05 15:20:00,230.96,231.18,230.9,231.0,17500.0,190.9293,191.1112,190.8797,190.9624,17500.0
2014-02-05 15:30:00,230.99,231.22,230.79,231.0,17000.0,190.9541,191.1442,190.7888,190.9624,17000.0
2014-02-05 15:40:00,231.09,231.25,230.9,231.12,19200.0,191.0368,191.169,190.8797,191.0616,19200.0
2014-02-05 15:50:00,231.04,231.13,230.56,230.74,28600.0,190.9954,191.0698,190.5986,190.7474,28600.0
2014-02-06 09:30:00,231.48,232.46,230.33,231.0,5300.0,192.1199,192.9332,191.1654,191.7215,5300.0
2014-02-06 09:40:00,231.99,232.41,230.86,231.6,9100.0,192.5431,192.8917,191.6053,192.2195,9100.0
2014-02-06 09:50:00,231.12,232.39,230.69,232.39,12700.0,191.8211,192.8751,191.4642,192.8751,12700.0
2014-02-06 10:00:00,232.25,232.77,232.22,232.3,9100.0,192.7589,193.1905,192.734,192.8004,9100.0
2014-02-06 10:10:00,232.31,232.32,231.92,232.06,14300.0,192.8087,192.817,192.485,192.6012,14300.0
2014-02-06 10:20:00,232.06,232.33,231.84,232.13,14800.0,192.6012,192.8253,192.4186,192.6593,14800.0
2014-02-06 10:30:00,232.18,232.56,232.18,232.45,3700.0,192.7008,193.0162,192.7008,192.9249,3700.0
2014-02-06 10:40:00,232.23,233.05,232.23,232.93,21500.0,192.7423,193.4229,192.7423,193.3233,21500.0
2014-02-06 10:50:00,232.83,233.25,232.68,232.79,12900.0,193.2403,193.5889,193.1158,193.2071,12900.0
2014-02-06 11:00:00,232.76,233.1,232.75,233.08,1500.0,193.1822,193.4644,193.1739,193.4478,1500.0
2014-02-06 11:10:00,233.06,233.34,232.83,232.88,7900.0,193.4312,193.6636,193.2403,193.2818,7900.0
2014-02-06 11:20:00,232.69,232.9,232.41,232.63,4200.0,193.1241,193.2984,192.8917,193.0743,4200.0
2014-02-06 11:30:00,232.63,233.05,232.54,232.76,6800.0,193.0743,193.4229,192.9996,193.1822,6800.0
2014-02-06 11:40:00,232.76,233.03,232.36,232.71,3100.0,193.1822,193.4063,192.8502,193.1407,3100.0
2014-02-06 11:50:00,232.63,233.11,232.59,232.66,4700.0,193.0743,193.4727,193.0411,193.0992,4700.0
2014-02-06 12:00:00,232.57,233.19,232.44,232.91,22300.0,193.0245,193.5391,192.9166,193.3067,22300.0
2014-02-06 12:10:00,232.88,233.47,232.88,233.47,5400.0,193.2818,193.7715,193.2818,193.7715,5400.0
2014-02-06 12:20:00,233.29,233.5,233.14,233.14,8100.0,193.6221,193.7964,193.4976,193.4976,8100.0
2014-02-06 12:30:00,233.28,233.41,233.02,233.02,4400.0,193.6138,193.7217,193.398,193.398,4400.0
2014-02-06 12:40:00,233.02,233.25,232.93,233.0,4800.0,193.398,193.5889,193.3233,193.3814,4800.0
2014-02-06 12:50:00,233.0,233.16,232.99,233.05,6900.0,193.3814,193.5142,193.3731,193.4229,6900.0
2014-02-06 13:00:00,232.95,233.34,232.95,233.3,6400.0,193.3399,193.6636,193.3399,193.6304,6400.0
2014-02-06 13:10:00,233.22,233.3,232.87,232.87,3300.0,193.564,193.6304,193.2735,193.2735,3300.0
2014-02-06 13:20:00,233.01,233.24,232.76,233.09,41800.0,193.3897,193.5806,193.1822,193.4561,41800.0
2014-02-06 13:30:00,233.11,233.29,233.0,233.11,6100.0,193.4727,193.6221,193.3814,193.4727,6100.0
2014-02-06 13:40:00,233.25,233.44,233.05,233.33,5400.0,193.5889,193.7466,193.4229,193.6553,5400.0
2014-02-06 13:50:00,233.25,233.36,233.04,233.1,6100.0,193.5889,193.6802,193.4146,193.4644,6100.0
2014-02-06 14:00:00,233.1,233.37,233.1,233.37,7100.0,193.4644,193.6885,193.4644,193.6885,7100.0
2014-02-06 14:10:00,233.33,233.59,233.27,233.54,4500.0,193.6553,193.8711,193.6055,193.8296,4500.0
2014-02-06 14:20:00,233.53,233.79,233.48,233.48,4400.0,193.8213,194.0371,193.7798,193.7798,4400.0
2014-02-06 14:30:00,233.55,233.7,233.51,233.61,4600.0,193.8379,193.9624,193.8047,193.8877,4600.0
2014-02-06 14:40:00,233.51,233.62,233.0,233.15,8900.0,193.8047,193.896,193.3814,193.5059,8900.0
2014-02-06 14:50:00,233.13,233.46,233.13,233.45,6800.0,193.4893,193.7632,193.4893,193.7549,6800.0
2014-02-06 15:00:00,233.36,233.72,233.36,233.59,9800.0,193.6802,193.979,193.6802,193.8711,9800.0
2014-02-06 15:10:00,233.51,233.77,233.47,233.69,8700.0,193.8047,194.0205,193.7715,193.9541,8700.0
2014-02-06 15:20:00,233.66,233.81,233.51,233.71,9200.0,193.9292,194.0537,193.8047,193.9707,9200.0
2014-02-06 15:30:00,233.69,233.82,233.54,233.77,15200.0,193.9541,194.062,193.8296,194.0205,15200.0
2014-02-06 15:40:00,233.81,234.17,233.81,233.93,17800.0,194.0537,194.3525,194.0537,194.1533,17800.0
2014-02-06 15:50:00,233.84,234.07,233.63,233.89,16600.0,194.0786,194.2695,193.9043,194.1201,16600.0
2014-02-07 09:30:00,234.62,235.56,234.12,235.43,6700.0,194.7259,195.5061,194.311,195.3982,6700.0
2014-02-07 09:40:00,235.46,236.03,234.3,234.3,13300.0,195.4231,195.8962,194.4604,194.4604,13300.0
2014-02-07 09:50:00,234.61,234.65,233.78,234.15,10900.0,194.7176,194.7508,194.0288,194.3359,10900.0
2014-02-07 10:00:00,234.23,235.0,233.53,233.76,25100.0,194.4023,195.0413,193.8213,194.0122,25100.0
2014-02-07 10:10:00,233.75,233.88,232.52,233.31,16400.0,194.0039,194.1118,192.983,193.6387,16400.0
2014-02-07 10:20:00,233.45,233.86,232.54,233.15,30000.0,193.7549,194.0952,192.9996,193.5059,30000.0
2014-02-07 10:30:00,233.31,233.89,233.12,233.15,28200.0,193.6387,194.1201,193.481,193.5059,28200.0
2014-02-07 10:40:00,233.5,233.77,233.04,233.77,9900.0,193.7964,194.0205,193.4146,194.0205,9900.0
2014-02-07 10:50:00,233.61,233.61,232.6,233.04,15800.0,193.8877,193.8877,193.0494,193.4146,15800.0
2014-02-07 11:00:00,233.07,233.13,232.83,232.98,6700.0,193.4395,193.4893,193.2403,193.3648,6700.0
2014-02-07 11:10:00,233.04,233.15,232.29,232.71,38500.0,193.4146,193.5059,192.7921,193.1407,38500.0
2014-02-07 11:20:00,232.68,233.06,232.52,232.93,8000.0,193.1158,193.4312,192.983,193.3233,8000.0
2014-02-07 11:30:00,232.9,233.96,232.9,233.94,25000.0,193.2984,194.1782,193.2984,194.1616,25000.0
2014-02-07 11:40:00,234.0,234.69,233.79,234.52,9900.0,194.2114,194.784,194.0371,194.6429,9900.0
2014-02-07 11:50:00,234.53,234.53,233.28,233.48,15300.0,194.6512,194.6512,193.6138,193.7798,15300.0
2014-02-07 12:00:00,233.6,233.78,233.39,233.5,39100.0,193.8794,194.0288,193.7051,193.7964,39100.0
2014-02-07 12:10:00,233.59,233.87,233.5,233.51,11500.0,193.8711,194.1035,193.7964,193.8047,11500.0
2014-02-07 12:20:00,233.51,233.51,232.23,232.32,22800.0,193.8047,193.8047,192.7423,192.817,22800.0
2014-02-07 12:30:00,232.51,232.93,231.89,232.02,60100.0,192.9747,193.3233,192.4601,192.568,60100.0
2014-02-07 12:40:00,232.02,232.06,231.73,231.87,13900.0,192.568,192.6012,192.3273,192.4435,13900.0
2014-02-07 12:50:00,231.89,232.06,231.63,232.06,42700.0,192.4601,192.6012,192.2444,192.6012,42700.0
2014-02-07 13:00:00,232.04,232.48,232.04,232.2,7500.0,192.5846,192.9498,192.5846,192.7174,7500.0
2014-02-07 13:10:00,232.35,232.79,232.28,232.79,6200.0,192.8419,193.2071,192.7838,193.2071,6200.0
2014-02-07 13:20:00,232.95,233.34,232.8,233.1,12300.0,193.3399,193.6636,193.2154,193.4644,12300.0
2014-02-07 13:30:00,233.09,233.9,232.97,233.9,8500.0,193.4561,194.1284,193.3565,194.1284,8500.0
2014-02-07 13:40:00,233.91,234.01,233.65,233.8,17400.0,194.1367,194.2197,193.9209,194.0454,17400.0
2014-02-07 13:50:00,233.7,234.3,233.55,234.22,17600.0,193.9624,194.4604,193.8379,194.394,17600.0
2014-02-07 14:00:00,234.28,234.37,234.06,234.08,4100.0,194.4438,194.5185,194.2612,194.2778,4100.0
2014-02-07 14:10:00,233.92,234.07,233.53,233.63,3600.0,194.145,194.2695,193.8213,193.9043,3600.0
2014-02-07 14:20:00,233.56,233.92,233.4,233.41,10200.0,193.8462,194.145,193.7134,193.7217,10200.0
2014-02-07 14:30:00,233.52,233.53,233.03,233.03,21000.0,193.813,193.8213,193.4063,193.4063,21000.0
2014-02-07 14:40:00,233.02,233.51,232.95,233.37,8200.0,193.398,193.8047,193.3399,193.6885,8200.0
2014-02-07 14:50:00,233.32,233.86,233.29,233.84,11200.0,193.647,194.0952,193.6221,194.0786,11200.0
2014-02-07 15:00:00,233.76,234.13,233.76,234.08,7100.0,194.0122,194.3193,194.0122,194.2778,7100.0
2014-02-07 15:10:00,234.09,234.13,233.96,233.99,22000.0,194.2861,194.3193,194.1782,194.2031,22000.0
2014-02-07 15:20:00,233.99,234.14,233.91,233.99,6900.0,194.2031,194.3276,194.1367,194.2031,6900.0
2014-02-07 15:30:00,234.09,234.66,234.04,234.2,21200.0,194.2861,194.7591,194.2446,194.3774,21200.0
2014-02-07 15:40:00,234.26,234.4,233.9,234.05,23700.0,194.4272,194.5433,194.1284,194.2529,23700.0
2014-02-07 15:50:00,234.05,234.3,233.82,233.99,51400.0,194.2529,194.4604,194.062,194.2031,51400.0
2014-02-10 09:30:00,233.23,236.72,233.06,233.76,21900.0,193.5723,196.4689,193.4312,194.0122,21900.0
2014-02-10 09:40:00,233.75,233.76,232.59,232.72,10400.0,194.0039,194.0122,193.0411,193.149,10400.0
2014-02-10 09:50:00,233.06,233.53,232.52,233.2,8400.0,193.4312,193.8213,192.983,193.5474,8400.0
2014-02-10 10:00:00,233.23,234.68,233.03,234.45,13200.0,193.5723,194.7757,193.4063,194.5848,13200.0
2014-02-10 10:10:00,234.44,234.85,234.35,234.84,19900.0,194.5765,194.9168,194.5019,194.9085,19900.0
2014-02-10 10:20:00,234.8,235.47,234.39,235.31,13000.0,194.8753,195.4314,194.535,195.2986,13000.0
2014-02-10 10:30:00,235.47,235.47,234.37,234.83,11900.0,195.4314,195.4314,194.5185,194.9002,11900.0
2014-02-10 10:40:00,234.96,235.04,234.11,234.11,5400.0,195.0081,195.0745,194.3027,194.3027,5400.0
2014-02-10 10:50:00,234.11,234.36,233.92,234.36,9700.0,194.3027,194.5102,194.145,194.5102,9700.0
2014-02-10 11:00:00,234.17,234.45,233.53,234.21,17900.0,194.3525,194.5848,193.8213,194.3857,17900.0
2014-02-10 11:10:00,234.1,234.64,234.1,234.39,2000.0,194.2944,194.7425,194.2944,194.535,2000.0
2014-02-10 11:20:00,234.56,234.7,234.18,234.24,7100.0,194.6761,194.7923,194.3608,194.4106,7100.0
2014-02-10 11:30:00,234.36,234.58,234.15,234.55,8400.0,194.5102,194.6927,194.3359,194.6678,8400.0
2014-02-10 11:40:00,234.55,235.03,234.55,234.64,5700.0,194.6678,195.0662,194.6678,194.7425,5700.0
2014-02-10 11:50:00,234.82,234.98,234.27,234.71,3600.0,194.8919,195.0247,194.4355,194.8006,3600.0
2014-02-10 12:00:00,234.61,234.62,234.3,234.39,10000.0,194.7176,194.7259,194.4604,194.535,10000.0
2014-02-10 12:10:00,234.56,234.56,234.26,234.29,9600.0,194.6761,194.6761,194.4272,194.4521,9600.0
2014-02-10 12:20:00,234.26,234.37,234.2,234.25,9700.0,194.4272,194.5185,194.3774,194.4189,9700.0
2014-02-10 12:30:00,234.29,234.44,234.2,234.2,7500.0,194.4521,194.5765,194.3774,194.3774,7500.0
2014-02-10 12:40:00,234.2,234.5,234.2,234.5,3900.0,194.3774,194.6263,194.3774,194.6263,3900.0
2014-02-10 12:50:00,234.44,234.67,234.44,234.67,1900.0,194.5765,194.7674,194.5765,194.7674,1900.0
2014-02-10 13:00:00,234.57,234.62,234.4,234.48,3900.0,194.6844,194.7259,194.5433,194.6097,3900.0
2014-02-10 13:10:00,234.39,234.49,234.11,234.16,16300.0,194.535,194.618,194.3027,194.3442,16300.0
2014-02-10 13:20:00,233.95,234.14,233.95,234.0,2400.0,194.1699,194.3276,194.1699,194.2114,2400.0
2014-02-10 13:30:00,234.0,234.04,233.69,233.91,9200.0,194.2114,194.2446,193.9541,194.1367,9200.0
2014-02-10 13:40:00,233.89,233.9,233.62,233.66,14100.0,194.1201,194.1284,193.896,193.9292,14100.0
2014-02-10 13:50:00,233.66,233.82,233.33,233.33,23800.0,193.9292,194.062,193.6553,193.6553,23800.0
2014-02-10 14:00:00,233.33,233.52,233.18,233.52,5200.0,193.6553,193.813,193.5308,193.813,5200.0
2014-02-10 14:10:00,233.52,233.91,233.43,233.74,4600.0,193.813,194.1367,193.7383,193.9956,4600.0
2014-02-10 14:20:00,233.87,234.31,233.86,234.25,3500.0,194.1035,194.4687,194.0952,194.4189,3500.0
2014-02-10 14:30:00,234.25,234.37,234.13,234.21,8100.0,194.4189,194.5185,194.3193,194.3857,8100.0
2014-02-10 14:40:00,234.21,234.3,234.04,234.16,3200.0,194.3857,194.4604,194.2446,194.3442,3200.0
2014-02-10 14:50:00,234.32,234.32,234.05,234.23,6700.0,194.477,194.477,194.2529,194.4023,6700.0
2014-02-10 15:00:00,234.25,234.6,234.2,234.58,17700.0,194.4189,194.7093,194.3774,194.6927,17700.0
2014-02-10 15:10:00,234.5,234.77,234.44,234.49,8300.0,194.6263,194.8504,194.5765,194.618,8300.0
2014-02-10 15:20:00,234.56,234.65,234.3,234.34,13600.0,194.6761,194.7508,194.4604,194.4936,13600.0
2014-02-10 15:30:00,234.34,234.67,234.3,234.64,13000.0,194.4936,194.7674,194.4604,194.7425,13000.0
2014-02-10 15:40:00,234.58,234.62,234.2,234.2,44600.0,194.6927,194.7259,194.3774,194.3774,44600.0
2014-02-10 15:50:00,234.23,234.42,234.2,234.28,65400.0,194.4023,194.5599,194.3774,194.4438,65400.0
2014-02-11 09:30:00,231.9,232.93,230.11,231.34,50800.0,192.4684,193.3233,190.9828,192.0037,50800.0
2014-02-11 09:40:00,231.34,235.05,230.72,235.05,28500.0,192.0037,195.0828,191.4891,195.0828,28500.0
2014-02-11 09:50:00,234.7,234.7,232.64,233.42,38300.0,194.7923,194.7923,193.0826,193.73,38300.0
2014-02-11 10:00:00,233.63,234.24,233.02,234.07,20400.0,193.9043,194.4106,193.398,194.2695,20400.0
2014-02-11 10:10:00,234.03,234.42,233.88,234.04,16700.0,194.2363,194.5599,194.1118,194.2446,16700.0
2014-02-11 10:20:00,234.03,235.33,234.03,235.13,9600.0,194.2363,195.3152,194.2363,195.1492,9600.0
2014-02-11 10:30:00,235.31,235.83,235.09,235.78,7300.0,195.2986,195.7302,195.116,195.6887,7300.0
2014-02-11 10:40:00,235.77,235.98,235.49,235.66,21100.0,195.6804,195.8547,195.448,195.5891,21100.0
2014-02-11 10:50:00,235.54,236.0,235.3,236.0,12000.0,195.4895,195.8713,195.2903,195.8713,12000.0
2014-02-11 11:00:00,235.81,236.5,235.78,236.32,17600.0,195.7136,196.2863,195.6887,196.1369,17600.0
2014-02-11 11:10:00,236.55,237.58,236.34,237.58,24700.0,196.3278,197.1826,196.1535,197.1826,24700.0
2014-02-11 11:20:00,237.54,237.72,236.65,236.65,12000.0,197.1494,197.2988,196.4108,196.4108,12000.0
2014-02-11 11:30:00,236.82,237.31,236.72,237.06,9500.0,196.5519,196.9585,196.4689,196.7511,9500.0
2014-02-11 11:40:00,236.99,237.12,236.55,236.79,6100.0,196.693,196.8008,196.3278,196.527,6100.0
2014-02-11 11:50:00,236.81,237.11,236.67,236.91,6100.0,196.5436,196.7925,196.4274,196.6266,6100.0
2014-02-11 12:00:00,236.98,237.24,236.71,237.0,7700.0,196.6847,196.9004,196.4606,196.7013,7700.0
2014-02-11 12:10:00,236.96,237.23,236.76,237.16,9400.0,196.6681,196.8921,196.5021,196.834,9400.0
2014-02-11 12:20:00,237.18,237.6,237.18,237.59,5100.0,196.8506,197.1992,196.8506,197.1909,5100.0
2014-02-11 12:30:00,237.65,237.87,237.39,237.49,8900.0,197.2407,197.4233,197.0249,197.1079,8900.0
2014-02-11 12:40:00,237.51,238.03,237.51,237.79,5300.0,197.1245,197.5561,197.1245,197.3569,5300.0
2014-02-11 12:50:00,237.95,237.95,237.43,237.6,7400.0,197.4897,197.4897,197.0581,197.1992,7400.0
2014-02-11 13:00:00,237.68,238.07,237.68,238.05,6400.0,197.2656,197.5893,197.2656,197.5727,6400.0
2014-02-11 13:10:00,238.05,238.69,238.05,238.58,10500.0,197.5727,198.1039,197.5727,198.0126,10500.0
2014-02-11 13:20:00,238.69,238.91,238.35,238.53,9400.0,198.1039,198.2865,197.8217,197.9711,9400.0
2014-02-11 13:30:00,238.56,238.64,238.06,238.37,16200.0,197.996,198.0624,197.581,197.8383,16200.0
2014-02-11 13:40:00,238.42,238.71,238.42,238.69,9600.0,197.8798,198.1205,197.8798,198.1039,9600.0
2014-02-11 13:50:00,238.71,238.9,238.41,238.65,7500.0,198.1205,198.2782,197.8715,198.0707,7500.0
2014-02-11 14:00:00,238.64,238.76,238.35,238.63,9500.0,198.0624,198.162,197.8217,198.0541,9500.0
2014-02-11 14:10:00,238.59,238.71,238.19,238.27,9200.0,198.0209,198.1205,197.6889,197.7553,9200.0
2014-02-11 14:20:00,238.26,238.8,238.26,238.66,8400.0,197.747,198.1952,197.747,198.079,8400.0
2014-02-11 14:30:00,238.61,238.67,238.35,238.53,9000.0,198.0375,198.0873,197.8217,197.9711,9000.0
2014-02-11 14:40:00,238.52,239.01,238.52,238.84,11000.0,197.9628,198.3695,197.9628,198.2284,11000.0
2014-02-11 14:50:00,238.82,238.86,238.53,238.77,8100.0,198.2118,198.245,197.9711,198.1703,8100.0
2014-02-11 15:00:00,238.83,238.87,238.47,238.85,13700.0,198.2201,198.2533,197.9213,198.2367,13700.0
2014-02-11 15:10:00,238.79,238.86,238.47,238.8,11100.0,198.1869,198.245,197.9213,198.1952,11100.0
2014-02-11 15:20:00,238.82,238.88,238.26,238.37,14400.0,198.2118,198.2616,197.747,197.8383,14400.0
2014-02-11 15:30:00,238.37,238.43,237.75,237.79,26100.0,197.8383,197.8881,197.3237,197.3569,26100.0
2014-02-11 15:40:00,237.76,237.94,237.5,237.51,27700.0,197.332,197.4814,197.1162,197.1245,27700.0
2014-02-11 15:50:00,237.51,238.04,237.47,237.78,53800.0,197.1245,197.5644,197.0913,197.3486,53800.0
2014-02-12 09:30:00,238.51,239.61,237.83,237.84,8800.0,197.9545,198.8675,197.3901,197.3984,8800.0
2014-02-12 09:40:00,237.83,238.63,237.45,237.97,11700.0,197.3901,198.0541,197.0747,197.5063,11700.0
2014-02-12 09:50:00,238.29,238.49,238.04,238.17,6400.0,197.7719,197.9379,197.5644,197.6723,6400.0
2014-02-12 10:00:00,238.33,238.49,238.0,238.29,19700.0,197.8051,197.9379,197.5312,197.7719,19700.0
2014-02-12 10:10:00,238.03,238.56,238.03,238.45,10600.0,197.5561,197.996,197.5561,197.9047,10600.0
2014-02-12 10:20:00,238.25,238.29,237.88,238.09,13200.0,197.7387,197.7719,197.4316,197.6059,13200.0
2014-02-12 10:30:00,238.04,238.48,237.9,238.23,10700.0,197.5644,197.9296,197.4482,197.7221,10700.0
2014-02-12 10:40:00,238.19,238.32,237.79,238.32,8300.0,197.6889,197.7968,197.3569,197.7968,8300.0
2014-02-12 10:50:00,238.07,238.43,237.91,237.91,12500.0,197.5893,197.8881,197.4565,197.4565,12500.0
2014-02-12 11:00:00,237.88,238.0,237.79,237.96,3900.0,197.4316,197.5312,197.3569,197.498,3900.0
2014-02-12 11:10:00,237.97,238.5,237.83,238.37,6500.0,197.5063,197.9462,197.3901,197.8383,6500.0
2014-02-12 11:20:00,238.37,238.57,237.69,238.05,8400.0,197.8383,198.0043,197.2739,197.5727,8400.0
2014-02-12 11:30:00,238.05,238.22,237.86,237.91,8500.0,197.5727,197.7138,197.415,197.4565,8500.0
2014-02-12 11:40:00,238.04,238.39,237.72,237.76,8400.0,197.5644,197.8549,197.2988,197.332,8400.0
2014-02-12 11:50:00,237.77,238.06,237.74,237.94,8400.0,197.3403,197.581,197.3154,197.4814,8400.0
2014-02-12 12:00:00,237.93,238.25,237.8,238.24,5200.0,197.4731,197.7387,197.3652,197.7304,5200.0
2014-02-12 12:10:00,238.04,238.24,237.88,238.07,5900.0,197.5644,197.7304,197.4316,197.5893,5900.0
2014-02-12 12:20:00,238.2,238.26,237.76,238.22,10400.0,197.6972,197.747,197.332,197.7138,10400.0
2014-02-12 12:30:00,238.01,238.16,237.82,237.89,5600.0,197.5395,197.664,197.3818,197.4399,5600.0
2014-02-12 12:40:00,237.84,238.24,237.82,238.11,11500.0,197.3984,197.7304,197.3818,197.6225,11500.0
2014-02-12 12:50:00,238.06,238.34,237.91,237.91,10300.0,197.581,197.8134,197.4565,197.4565,10300.0
2014-02-12 13:00:00,238.01,238.3,237.89,238.2,18100.0,197.5395,197.7802,197.4399,197.6972,18100.0
2014-02-12 13:10:00,238.02,238.19,237.87,238.06,7000.0,197.5478,197.6889,197.4233,197.581,7000.0
2014-02-12 13:20:00,238.12,238.49,237.92,238.47,14800.0,197.6308,197.9379,197.4648,197.9213,14800.0
2014-02-12 13:30:00,238.48,238.48,238.03,238.22,9000.0,197.9296,197.9296,197.5561,197.7138,9000.0
2014-02-12 13:40:00,238.21,238.47,238.1,238.1,3900.0,197.7055,197.9213,197.6142,197.6142,3900.0
2014-02-12 13:50:00,238.15,238.22,237.99,238.15,10600.0,197.6557,197.7138,197.5229,197.6557,10600.0
2014-02-12 14:00:00,238.01,238.16,237.95,238.04,14100.0,197.5395,197.664,197.4897,197.5644,14100.0
2014-02-12 14:10:00,238.01,238.09,237.65,237.98,10500.0,197.5395,197.6059,197.2407,197.5146,10500.0
2014-02-12 14:20:00,237.98,238.02,237.81,237.87,6100.0,197.5146,197.5478,197.3735,197.4233,6100.0
2014-02-12 14:30:00,237.87,238.01,237.62,237.87,8200.0,197.4233,197.5395,197.2158,197.4233,8200.0
2014-02-12 14:40:00,237.87,238.0,237.56,237.73,8600.0,197.4233,197.5312,197.166,197.3071,8600.0
2014-02-12 14:50:00,237.59,237.78,237.55,237.62,7000.0,197.1909,197.3486,197.1577,197.2158,7000.0
2014-02-12 15:00:00,237.63,237.82,237.59,237.67,7500.0,197.2241,197.3818,197.1909,197.2573,7500.0
2014-02-12 15:10:00,237.68,238.0,237.65,237.83,7500.0,197.2656,197.5312,197.2407,197.3901,7500.0
2014-02-12 15:20:00,237.83,238.08,237.8,237.81,10400.0,197.3901,197.5976,197.3652,197.3735,10400.0
2014-02-12 15:30:00,237.81,238.16,237.81,237.92,18100.0,197.3735,197.664,197.3735,197.4648,18100.0
2014-02-12 15:40:00,237.92,238.19,237.87,237.9,18300.0,197.4648,197.6889,197.4233,197.4482,18300.0
2014-02-12 15:50:00,237.94,238.11,237.88,238.07,33500.0,197.4814,197.6225,197.4316,197.5893,33500.0
2014-02-13 09:30:00,237.21,237.35,235.33,236.27,4800.0,196.8755,196.9917,195.3152,196.0954,4800.0
2014-02-13 09:40:00,236.1,237.94,236.0,237.94,33700.0,195.9543,197.4814,195.8713,197.4814,33700.0
2014-02-13 09:50:00,238.07,238.13,237.39,237.86,7500.0,197.5893,197.6391,197.0249,197.415,7500.0
2014-02-13 10:00:00,237.82,239.16,237.71,238.98,27900.0,197.3818,198.494,197.2905,198.3446,27900.0
2014-02-13 10:10:00,239.08,239.2,238.74,239.02,28700.0,198.4276,198.5272,198.1454,198.3778,28700.0
2014-02-13 10:20:00,238.83,239.11,238.46,238.77,11000.0,198.2201,198.4525,197.913,198.1703,11000.0
2014-02-13 10:30:00,238.62,239.12,238.39,239.0,7800.0,198.0458,198.4608,197.8549,198.3612,7800.0
2014-02-13 10:40:00,239.01,239.13,238.78,239.0,9100.0,198.3695,198.4691,198.1786,198.3612,9100.0
2014-02-13 10:50:00,239.0,239.28,238.65,239.11,22200.0,198.3612,198.5936,198.0707,198.4525,22200.0
2014-02-13 11:00:00,239.02,239.15,238.77,239.08,27100.0,198.3778,198.4857,198.1703,198.4276,27100.0
2014-02-13 11:10:00,239.0,239.46,238.81,239.16,5600.0,198.3612,198.743,198.2035,198.494,5600.0
2014-02-13 11:20:00,239.11,239.34,238.76,238.76,60200.0,198.4525,198.6434,198.162,198.162,60200.0
2014-02-13 11:30:00,238.98,239.16,238.8,239.01,11400.0,198.3446,198.494,198.1952,198.3695,11400.0
2014-02-13 11:40:00,239.08,239.17,238.78,238.78,4100.0,198.4276,198.5023,198.1786,198.1786,4100.0
2014-02-13 11:50:00,238.87,238.94,238.63,238.68,5300.0,198.2533,198.3114,198.0541,198.0956,5300.0
2014-02-13 12:00:00,238.61,238.62,238.28,238.41,4800.0,198.0375,198.0458,197.7636,197.8715,4800.0
2014-02-13 12:10:00,238.41,238.83,238.35,238.5,12800.0,197.8715,198.2201,197.8217,197.9462,12800.0
2014-02-13 12:20:00,238.46,238.46,238.14,238.24,5100.0,197.913,197.913,197.6474,197.7304,5100.0
2014-02-13 12:30:00,238.21,238.79,238.21,238.65,6800.0,197.7055,198.1869,197.7055,198.0707,6800.0
2014-02-13 12:40:00,238.69,238.99,238.65,238.75,3700.0,198.1039,198.3529,198.0707,198.1537,3700.0
2014-02-13 12:50:00,238.78,238.95,238.61,238.72,4600.0,198.1786,198.3197,198.0375,198.1288,4600.0
2014-02-13 13:00:00,238.77,238.93,238.64,238.84,5700.0,198.1703,198.3031,198.0624,198.2284,5700.0
2014-02-13 13:10:00,238.85,238.92,238.62,238.92,5100.0,198.2367,198.2948,198.0458,198.2948,5100.0
2014-02-13 13:20:00,238.78,238.86,238.56,238.73,5800.0,198.1786,198.245,197.996,198.1371,5800.0
2014-02-13 13:30:00,238.72,238.82,238.66,238.69,3900.0,198.1288,198.2118,198.079,198.1039,3900.0
2014-02-13 13:40:00,238.74,239.06,238.54,238.83,10100.0,198.1454,198.411,197.9794,198.2201,10100.0
2014-02-13 13:50:00,238.83,239.2,238.81,239.2,7000.0,198.2201,198.5272,198.2035,198.5272,7000.0
2014-02-13 14:00:00,239.25,239.47,239.0,239.08,14800.0,198.5687,198.7513,198.3612,198.4276,14800.0
2014-02-13 14:10:00,239.12,239.13,238.56,238.66,11400.0,198.4608,198.4691,197.996,198.079,11400.0
2014-02-13 14:20:00,238.79,239.04,238.62,238.72,8600.0,198.1869,198.3944,198.0458,198.1288,8600.0
2014-02-13 14:30:00,238.72,238.92,238.68,238.75,8600.0,198.1288,198.2948,198.0956,198.1537,8600.0
2014-02-13 14:40:00,238.82,238.97,238.82,238.87,8100.0,198.2118,198.3363,198.2118,198.2533,8100.0
2014-02-13 14:50:00,238.89,239.06,238.79,239.03,26700.0,198.2699,198.411,198.1869,198.3861,26700.0
2014-02-13 15:00:00,239.04,239.09,238.76,238.96,9300.0,198.3944,198.4359,198.162,198.328,9300.0
2014-02-13 15:10:00,238.95,239.11,238.76,238.91,12900.0,198.3197,198.4525,198.162,198.2865,12900.0
2014-02-13 15:20:00,238.85,239.16,238.84,239.11,12100.0,198.2367,198.494,198.2284,198.4525,12100.0
2014-02-13 15:30:00,239.11,239.25,239.02,239.07,14800.0,198.4525,198.5687,198.3778,198.4193,14800.0
2014-02-13 15:40:00,239.07,239.26,239.07,239.17,33400.0,198.4193,198.577,198.4193,198.5023,33400.0
2014-02-13 15:50:00,239.18,239.72,239.18,239.65,32800.0,198.5106,198.9588,198.5106,198.9007,32800.0
2014-02-14 09:30:00,242.64,244.21,242.18,243.72,20500.0,201.3822,202.6853,201.0005,202.2786,20500.0
2014-02-14 09:40:00,243.72,244.0,242.33,242.73,12800.0,202.2786,202.511,201.125,201.4569,12800.0
2014-02-14 09:50:00,242.01,244.29,241.6,241.6,18500.0,200.8594,202.7517,200.5191,200.5191,18500.0
2014-02-14 10:00:00,241.65,241.72,241.0,241.41,19700.0,200.5606,200.6187,200.0211,200.3614,19700.0
2014-02-14 10:10:00,241.47,242.66,241.45,242.25,15900.0,200.4112,201.3988,200.3946,201.0586,15900.0
2014-02-14 10:20:00,242.09,243.25,242.09,243.0,13400.0,200.9258,201.8885,200.9258,201.681,13400.0
2014-02-14 10:30:00,243.0,243.08,242.39,242.63,21600.0,201.681,201.7474,201.1748,201.3739,21600.0
2014-02-14 10:40:00,242.71,242.93,242.59,242.78,13900.0,201.4403,201.6229,201.3407,201.4984,13900.0
2014-02-14 10:50:00,242.66,242.66,242.13,242.13,15000.0,201.3988,201.3988,200.959,200.959,15000.0
2014-02-14 11:00:00,242.17,242.41,241.8,241.87,9100.0,200.9922,201.1914,200.6851,200.7432,9100.0
2014-02-14 11:10:00,242.0,242.1,241.73,241.99,7400.0,200.8511,200.9341,200.627,200.8428,7400.0
2014-02-14 11:20:00,241.9,242.22,241.9,242.22,5800.0,200.7681,201.0337,200.7681,201.0337,5800.0
2014-02-14 11:30:00,242.18,242.7,242.17,242.7,10800.0,201.0005,201.432,200.9922,201.432,10800.0
2014-02-14 11:40:00,242.63,242.85,242.57,242.71,7100.0,201.3739,201.5565,201.3241,201.4403,7100.0
2014-02-14 11:50:00,242.73,242.97,242.66,242.7,19200.0,201.4569,201.6561,201.3988,201.432,19200.0
2014-02-14 12:00:00,242.77,242.87,242.55,242.87,12600.0,201.4901,201.5731,201.3075,201.5731,12600.0
2014-02-14 12:10:00,242.95,243.06,242.63,242.63,6800.0,201.6395,201.7308,201.3739,201.3739,6800.0
2014-02-14 12:20:00,242.65,242.98,242.65,242.89,9000.0,201.3905,201.6644,201.3905,201.5897,9000.0
2014-02-14 12:30:00,242.84,243.08,242.82,243.08,8000.0,201.5482,201.7474,201.5316,201.7474,8000.0
2014-02-14 12:40:00,243.12,243.66,243.0,243.65,9200.0,201.7806,202.2288,201.681,202.2205,9200.0
2014-02-14 12:50:00,243.58,244.14,243.58,243.88,13600.0,202.1624,202.6272,202.1624,202.4114,13600.0
2014-02-14 13:00:00,243.82,244.18,243.82,244.06,12200.0,202.3616,202.6604,202.3616,202.5608,12200.0
2014-02-14 13:10:00,244.03,244.04,243.75,243.9,9600.0,202.5359,202.5442,202.3035,202.428,9600.0
2014-02-14 13:20:00,243.99,244.14,243.88,244.13,4000.0,202.5027,202.6272,202.4114,202.6189,4000.0
2014-02-14 13:30:00,244.05,244.08,243.86,244.03,5700.0,202.5525,202.5774,202.3948,202.5359,5700.0
2014-02-14 13:40:00,243.99,244.36,243.9,244.33,7600.0,202.5027,202.8098,202.428,202.7849,7600.0
2014-02-14 13:50:00,244.14,244.55,244.09,244.55,6500.0,202.6272,202.9675,202.5857,202.9675,6500.0
2014-02-14 14:00:00,244.54,244.84,244.46,244.81,37900.0,202.9592,203.2082,202.8928,203.1833,37900.0
2014-02-14 14:10:00,244.86,245.48,244.86,245.48,9400.0,203.2248,203.7393,203.2248,203.7393,9400.0
2014-02-14 14:20:00,245.48,245.83,245.36,245.76,17800.0,203.7393,204.0298,203.6397,203.9717,17800.0
2014-02-14 14:30:00,245.66,245.71,245.54,245.6,5700.0,203.8887,203.9302,203.7891,203.8389,5700.0
2014-02-14 14:40:00,245.62,245.87,245.56,245.63,11800.0,203.8555,204.063,203.8057,203.8638,11800.0
2014-02-14 14:50:00,245.6,245.96,245.59,245.67,9500.0,203.8389,204.1377,203.8306,203.897,9500.0
2014-02-14 15:00:00,245.55,245.82,245.36,245.52,8400.0,203.7974,204.0215,203.6397,203.7725,8400.0
2014-02-14 15:10:00,245.45,245.49,244.97,244.98,17900.0,203.7144,203.7476,203.3161,203.3244,17900.0
2014-02-14 15:20:00,244.98,245.19,244.95,245.15,20300.0,203.3244,203.4987,203.2995,203.4655,20300.0
2014-02-14 15:30:00,245.17,245.31,245.0,245.19,18300.0,203.4821,203.5982,203.341,203.4987,18300.0
2014-02-14 15:40:00,245.2,245.23,244.97,245.2,24100.0,203.507,203.5318,203.3161,203.507,24100.0
2014-02-14 15:50:00,245.24,245.75,245.16,245.67,64000.0,203.5401,203.9634,203.4738,203.897,64000.0
2014-02-18 09:30:00,246.16,247.96,245.24,245.94,20200.0,204.3037,205.7976,203.5401,204.1211,20200.0
2014-02-18 09:40:00,245.73,247.4,245.73,247.27,13000.0,203.9468,205.3329,203.9468,205.225,13000.0
2014-02-18 09:50:00,247.36,247.36,246.04,246.6,8800.0,205.2997,205.2997,204.2041,204.6689,8800.0
2014-02-18 10:00:00,246.65,246.65,245.04,245.7,13100.0,204.7104,204.7104,203.3742,203.9219,13100.0
2014-02-18 10:10:00,245.73,246.13,245.46,245.99,19500.0,203.9468,204.2788,203.7227,204.1626,19500.0
2014-02-18 10:20:00,245.81,246.58,245.81,246.0,12000.0,204.0132,204.6523,204.0132,204.1709,12000.0
2014-02-18 10:30:00,246.17,246.55,246.07,246.29,12000.0,204.312,204.6274,204.229,204.4116,12000.0
2014-02-18 10:40:00,246.24,246.74,246.24,246.36,13300.0,204.3701,204.7851,204.3701,204.4697,13300.0
2014-02-18 10:50:00,246.19,246.77,246.19,246.43,5900.0,204.3286,204.81,204.3286,204.5278,5900.0
2014-02-18 11:00:00,246.49,246.69,246.34,246.69,13100.0,204.5776,204.7436,204.4531,204.7436,13100.0
2014-02-18 11:10:00,246.51,247.49,246.51,247.49,23200.0,204.5942,205.4076,204.5942,205.4076,23200.0
2014-02-18 11:20:00,247.46,247.58,247.24,247.45,6100.0,205.3827,205.4823,205.2001,205.3744,6100.0
2014-02-18 11:30:00,247.48,247.68,247.22,247.22,10500.0,205.3993,205.5653,205.1835,205.1835,10500.0
2014-02-18 11:40:00,247.22,247.36,246.98,247.13,10300.0,205.1835,205.2997,204.9843,205.1088,10300.0
2014-02-18 11:50:00,247.07,247.3,246.68,247.01,8100.0,205.059,205.2499,204.7353,205.0092,8100.0
2014-02-18 12:00:00,247.03,247.23,246.83,247.03,7800.0,205.0258,205.1918,204.8598,205.0258,7800.0
2014-02-18 12:10:00,246.85,247.04,246.64,246.89,7500.0,204.8764,205.0341,204.7021,204.9096,7500.0
2014-02-18 12:20:00,246.87,246.88,246.67,246.77,7800.0,204.893,204.9013,204.727,204.81,7800.0
2014-02-18 12:30:00,246.82,247.19,246.82,246.99,3500.0,204.8515,205.1586,204.8515,204.9926,3500.0
2014-02-18 12:40:00,246.99,247.02,246.78,246.81,5200.0,204.9926,205.0175,204.8183,204.8432,5200.0
2014-02-18 12:50:00,246.79,247.09,246.73,246.89,6900.0,204.8266,205.0756,204.7768,204.9096,6900.0
2014-02-18 13:00:00,246.82,247.09,246.77,246.83,7400.0,204.8515,205.0756,204.81,204.8598,7400.0
2014-02-18 13:10:00,246.73,246.93,246.46,246.6,5600.0,204.7768,204.9428,204.5527,204.6689,5600.0
2014-02-18 13:20:00,246.65,246.83,246.63,246.65,4100.0,204.7104,204.8598,204.6938,204.7104,4100.0
2014-02-18 13:30:00,246.6,246.87,246.48,246.84,7100.0,204.6689,204.893,204.5693,204.8681,7100.0
2014-02-18 13:40:00,246.81,247.3,246.7,247.3,11900.0,204.8432,205.2499,204.7519,205.2499,11900.0
2014-02-18 13:50:00,247.25,247.57,247.24,247.54,12000.0,205.2084,205.474,205.2001,205.4491,12000.0
2014-02-18 14:00:00,247.5,248.04,247.46,247.6,10500.0,205.4159,205.864,205.3827,205.4989,10500.0
2014-02-18 14:10:00,247.46,247.66,247.36,247.58,10000.0,205.3827,205.5487,205.2997,205.4823,10000.0
2014-02-18 14:20:00,247.51,247.72,247.42,247.59,5800.0,205.4242,205.5985,205.3495,205.4906,5800.0
2014-02-18 14:30:00,247.43,247.6,247.28,247.49,8000.0,205.3578,205.4989,205.2333,205.4076,8000.0
2014-02-18 14:40:00,247.52,247.6,247.36,247.58,5400.0,205.4325,205.4989,205.2997,205.4823,5400.0
2014-02-18 14:50:00,247.56,247.7,247.39,247.39,10700.0,205.4657,205.5819,205.3246,205.3246,10700.0
2014-02-18 15:00:00,247.35,247.4,247.17,247.25,8200.0,205.2914,205.3329,205.142,205.2084,8200.0
2014-02-18 15:10:00,247.22,247.47,247.02,247.44,30000.0,205.1835,205.391,205.0175,205.3661,30000.0
2014-02-18 15:20:00,247.44,247.89,247.42,247.89,21400.0,205.3661,205.7396,205.3495,205.7396,21400.0
2014-02-18 15:30:00,247.77,247.89,247.59,247.6,18800.0,205.64,205.7396,205.4906,205.4989,18800.0
2014-02-18 15:40:00,247.59,247.81,247.5,247.72,20200.0,205.4906,205.6732,205.4159,205.5985,20200.0
2014-02-18 15:50:00,247.73,247.86,247.47,247.66,45900.0,205.6068,205.7147,205.391,205.5487,45900.0
2014-02-19 09:30:00,247.3,248.11,246.03,248.04,30400.0,205.2499,205.9221,204.1958,205.864,30400.0
2014-02-19 09:40:00,248.21,248.49,247.38,248.03,4400.0,206.0051,206.2375,205.3163,205.8557,4400.0
2014-02-19 09:50:00,247.49,248.04,247.47,247.67,2600.0,205.4076,205.864,205.391,205.557,2600.0
2014-02-19 10:00:00,247.75,247.85,247.42,247.5,7100.0,205.6234,205.7064,205.3495,205.4159,7100.0
2014-02-19 10:10:00,247.58,248.79,247.58,248.57,4000.0,205.4823,206.4865,205.4823,206.3039,4000.0
2014-02-19 10:20:00,248.77,248.9,248.43,248.74,9600.0,206.4699,206.5778,206.1877,206.445,9600.0
2014-02-19 10:30:00,248.76,249.02,248.69,248.98,13100.0,206.4616,206.6774,206.4035,206.6442,13100.0
2014-02-19 10:40:00,248.83,249.28,248.83,249.11,40700.0,206.5197,206.8932,206.5197,206.7521,40700.0
2014-02-19 10:50:00,249.15,249.32,249.09,249.29,19900.0,206.7853,206.9264,206.7355,206.9015,19900.0
2014-02-19 11:00:00,249.12,249.24,248.85,249.08,7500.0,206.7604,206.86,206.5363,206.7272,7500.0
2014-02-19 11:10:00,248.93,249.14,248.46,248.63,16000.0,206.6027,206.777,206.2126,206.3537,16000.0
2014-02-19 11:20:00,248.63,248.83,248.62,248.83,4400.0,206.3537,206.5197,206.3454,206.5197,4400.0
2014-02-19 11:30:00,248.85,249.13,248.69,248.73,5900.0,206.5363,206.7687,206.4035,206.4367,5900.0
2014-02-19 11:40:00,248.92,249.16,248.91,249.06,4100.0,206.5944,206.7936,206.5861,206.7106,4100.0
2014-02-19 11:50:00,249.09,249.09,247.98,247.98,14600.0,206.7355,206.7355,205.8142,205.8142,14600.0
2014-02-19 12:00:00,247.73,248.53,247.7,248.34,22000.0,205.6068,206.2707,205.5819,206.113,22000.0
2014-02-19 12:10:00,248.33,248.55,248.18,248.4,14200.0,206.1047,206.2873,205.9802,206.1628,14200.0
2014-02-19 12:20:00,248.31,248.54,247.99,248.42,42400.0,206.0881,206.279,205.8225,206.1794,42400.0
2014-02-19 12:30:00,248.64,248.89,248.31,248.76,6700.0,206.362,206.5695,206.0881,206.4616,6700.0
2014-02-19 12:40:00,248.41,248.59,248.22,248.37,8800.0,206.1711,206.3205,206.0134,206.1379,8800.0
2014-02-19 12:50:00,248.38,248.66,248.38,248.56,19200.0,206.1462,206.3786,206.1462,206.2956,19200.0
2014-02-19 13:00:00,248.43,248.83,248.27,248.72,7400.0,206.1877,206.5197,206.0549,206.4284,7400.0
2014-02-19 13:10:00,248.67,248.91,248.46,248.71,4100.0,206.3869,206.5861,206.2126,206.4201,4100.0
2014-02-19 13:20:00,248.78,249.22,248.77,249.2,3000.0,206.4782,206.8434,206.4699,206.8268,3000.0
2014-02-19 13:30:00,249.2,249.2,248.83,248.89,5000.0,206.8268,206.8268,206.5197,206.5695,5000.0
2014-02-19 13:40:00,248.88,248.9,248.58,248.69,5200.0,206.5612,206.5778,206.3122,206.4035,5200.0
2014-02-19 13:50:00,248.76,249.03,248.65,248.65,4800.0,206.4616,206.6857,206.3703,206.3703,4800.0
2014-02-19 14:00:00,248.5,249.04,248.33,249.04,7700.0,206.2458,206.694,206.1047,206.694,7700.0
2014-02-19 14:10:00,249.0,249.21,248.63,249.01,13100.0,206.6608,206.8351,206.3537,206.6691,13100.0
2014-02-19 14:20:00,248.93,249.16,248.63,248.96,15400.0,206.6027,206.7936,206.3537,206.6276,15400.0
2014-02-19 14:30:00,249.05,249.26,248.89,249.19,8900.0,206.7023,206.8766,206.5695,206.8185,8900.0
2014-02-19 14:40:00,249.09,249.35,248.95,249.08,12000.0,206.7355,206.9513,206.6193,206.7272,12000.0
2014-02-19 14:50:00,248.99,249.34,248.82,248.91,15800.0,206.6525,206.943,206.5114,206.5861,15800.0
2014-02-19 15:00:00,248.82,248.95,248.77,248.77,12200.0,206.5114,206.6193,206.4699,206.4699,12200.0
2014-02-19 15:10:00,248.72,248.72,248.48,248.48,25500.0,206.4284,206.4284,206.2292,206.2292,25500.0
2014-02-19 15:20:00,248.48,248.57,248.31,248.34,14600.0,206.2292,206.3039,206.0881,206.113,14600.0
2014-02-19 15:30:00,248.33,248.57,248.05,248.27,20200.0,206.1047,206.3039,205.8723,206.0549,20200.0
2014-02-19 15:40:00,248.2,248.26,247.72,247.85,18200.0,205.9968,206.0466,205.5985,205.7064,18200.0
2014-02-19 15:50:00,247.85,248.01,247.5,248.01,30500.0,205.7064,205.8391,205.4159,205.8391,30500.0
2014-02-20 09:30:00,247.16,249.24,246.83,248.5,17000.0,205.1337,206.86,204.8598,206.2458,17000.0
2014-02-20 09:40:00,248.33,248.98,248.26,248.59,5000.0,206.1047,206.6442,206.0466,206.3205,5000.0
2014-02-20 09:50:00,248.39,249.23,247.59,248.15,13700.0,206.1545,206.8517,205.4906,205.9553,13700.0
2014-02-20 10:00:00,248.0,248.98,247.26,248.01,29800.0,205.8308,206.6442,205.2167,205.8391,29800.0
2014-02-20 10:10:00,248.0,248.82,248.0,248.82,5600.0,205.8308,206.5114,205.8308,206.5114,5600.0
2014-02-20 10:20:00,248.87,249.05,248.26,249.05,9300.0,206.5529,206.7023,206.0466,206.7023,9300.0
2014-02-20 10:30:00,249.1,249.82,249.1,249.7,6900.0,206.7438,207.3414,206.7438,207.2418,6900.0
2014-02-20 10:40:00,249.7,249.98,249.7,249.95,6600.0,207.2418,207.4742,207.2418,207.4493,6600.0
2014-02-20 10:50:00,249.74,250.26,249.74,249.92,5900.0,207.275,207.7066,207.275,207.4244,5900.0
2014-02-20 11:00:00,249.92,250.35,249.7,250.35,5500.0,207.4244,207.7813,207.2418,207.7813,5500.0
2014-02-20 11:10:00,250.44,250.44,249.97,250.12,8800.0,207.856,207.856,207.4659,207.5904,8800.0
2014-02-20 11:20:00,250.07,250.15,249.6,249.9,5200.0,207.5489,207.6153,207.1588,207.4078,5200.0
2014-02-20 11:30:00,249.89,250.44,249.81,250.03,12700.0,207.3995,207.856,207.3331,207.5157,12700.0
2014-02-20 11:40:00,250.02,250.25,249.82,250.11,5500.0,207.5074,207.6983,207.3414,207.5821,5500.0
2014-02-20 11:50:00,249.99,250.12,249.81,249.9,13700.0,207.4825,207.5904,207.3331,207.4078,13700.0
2014-02-20 12:00:00,249.88,249.94,249.09,249.17,13700.0,207.3912,207.441,206.7355,206.8019,13700.0
2014-02-20 12:10:00,249.17,249.34,248.99,249.01,9200.0,206.8019,206.943,206.6525,206.6691,9200.0
2014-02-20 12:20:00,248.99,249.28,248.99,248.99,9500.0,206.6525,206.8932,206.6525,206.6525,9500.0
2014-02-20 12:30:00,249.22,249.22,248.91,248.92,19900.0,206.8434,206.8434,206.5861,206.5944,19900.0
2014-02-20 12:40:00,248.93,249.24,248.93,249.04,5900.0,206.6027,206.86,206.6027,206.694,5900.0
2014-02-20 12:50:00,249.2,249.22,248.75,249.04,9800.0,206.8268,206.8434,206.4533,206.694,9800.0
2014-02-20 13:00:00,248.95,249.2,248.7,248.7,18200.0,206.6193,206.8268,206.4118,206.4118,18200.0
2014-02-20 13:10:00,248.79,248.8,248.24,248.27,8400.0,206.4865,206.4948,206.03,206.0549,8400.0
2014-02-20 13:20:00,248.26,248.43,248.03,248.2,11600.0,206.0466,206.1877,205.8557,205.9968,11600.0
2014-02-20 13:30:00,248.14,248.61,248.14,248.61,5500.0,205.947,206.3371,205.947,206.3371,5500.0
2014-02-20 13:40:00,248.79,248.79,248.43,248.79,14500.0,206.4865,206.4865,206.1877,206.4865,14500.0
2014-02-20 13:50:00,248.7,248.84,248.64,248.71,5100.0,206.4118,206.528,206.362,206.4201,5100.0
2014-02-20 14:00:00,248.7,248.7,247.92,248.17,12400.0,206.4118,206.4118,205.7645,205.9719,12400.0
2014-02-20 14:10:00,248.28,248.35,248.09,248.18,6900.0,206.0632,206.1213,205.9055,205.9802,6900.0
2014-02-20 14:20:00,248.21,248.39,248.04,248.35,5400.0,206.0051,206.1545,205.864,206.1213,5400.0
2014-02-20 14:30:00,248.4,248.59,248.24,248.54,6000.0,206.1628,206.3205,206.03,206.279,6000.0
2014-02-20 14:40:00,248.54,248.61,248.32,248.52,13900.0,206.279,206.3371,206.0964,206.2624,13900.0
2014-02-20 14:50:00,248.46,248.74,248.39,248.72,11500.0,206.2126,206.445,206.1545,206.4284,11500.0
2014-02-20 15:00:00,248.67,248.79,247.97,247.98,32100.0,206.3869,206.4865,205.8059,205.8142,32100.0
2014-02-20 15:10:00,248.0,248.23,247.94,248.09,24300.0,205.8308,206.0217,205.781,205.9055,24300.0
2014-02-20 15:20:00,248.04,248.4,247.97,248.36,16300.0,205.864,206.1628,205.8059,206.1296,16300.0
2014-02-20 15:30:00,248.37,248.55,247.98,248.24,18400.0,206.1379,206.2873,205.8142,206.03,18400.0
2014-02-20 15:40:00,248.26,248.51,248.17,248.51,19800.0,206.0466,206.2541,205.9719,206.2541,19800.0
2014-02-20 15:50:00,248.39,248.66,248.03,248.04,25500.0,206.1545,206.3786,205.8557,205.864,25500.0
2014-02-21 09:30:00,248.62,248.62,247.87,247.97,25500.0,206.3454,206.3454,205.723,205.8059,25500.0
2014-02-21 09:40:00,247.97,248.54,247.97,248.0,4200.0,205.8059,206.279,205.8059,205.8308,4200.0
2014-02-21 09:50:00,248.23,249.06,248.23,249.06,11800.0,206.0217,206.7106,206.0217,206.7106,11800.0
2014-02-21 10:00:00,249.01,249.62,248.98,249.62,8700.0,206.6691,207.1754,206.6442,207.1754,8700.0
2014-02-21 10:10:00,249.64,249.89,249.5,249.5,7300.0,207.192,207.3995,207.0758,207.0758,7300.0
2014-02-21 10:20:00,249.39,249.45,248.78,249.05,8200.0,206.9845,207.0343,206.4782,206.7023,8200.0
2014-02-21 10:30:00,249.19,249.72,249.15,249.27,3800.0,206.8185,207.2584,206.7853,206.8849,3800.0
2014-02-21 10:40:00,249.42,249.95,249.41,249.64,4600.0,207.0094,207.4493,207.0011,207.192,4600.0
2014-02-21 10:50:00,249.86,249.86,249.49,249.71,2700.0,207.3746,207.3746,207.0675,207.2501,2700.0
2014-02-21 11:00:00,249.68,250.23,249.59,250.0,8100.0,207.2252,207.6817,207.1505,207.4908,8100.0
2014-02-21 11:10:00,250.0,250.0,249.7,249.78,4300.0,207.4908,207.4908,207.2418,207.3082,4300.0
2014-02-21 11:20:00,249.78,250.3,249.78,250.17,7000.0,207.3082,207.7398,207.3082,207.6319,7000.0
2014-02-21 11:30:00,250.25,250.64,250.06,250.2,4100.0,207.6983,208.0219,207.5406,207.6568,4100.0
2014-02-21 11:40:00,250.26,250.37,249.85,249.85,7000.0,207.7066,207.7979,207.3663,207.3663,7000.0
2014-02-21 11:50:00,250.04,250.18,249.6,249.75,8700.0,207.524,207.6402,207.1588,207.2833,8700.0
2014-02-21 12:00:00,249.88,249.95,249.44,249.62,27800.0,207.3912,207.4493,207.026,207.1754,27800.0
2014-02-21 12:10:00,249.45,249.51,249.32,249.4,4300.0,207.0343,207.0841,206.9264,206.9928,4300.0
2014-02-21 12:20:00,249.34,249.49,249.09,249.21,1100.0,206.943,207.0675,206.7355,206.8351,1100.0
2014-02-21 12:30:00,249.26,249.31,249.02,249.16,5400.0,206.8766,206.9181,206.6774,206.7936,5400.0
2014-02-21 12:40:00,249.02,249.15,248.87,249.05,8900.0,206.6774,206.7853,206.5529,206.7023,8900.0
2014-02-21 12:50:00,249.18,249.2,248.84,249.15,12000.0,206.8102,206.8268,206.528,206.7853,12000.0
2014-02-21 13:00:00,249.11,249.44,249.07,249.42,9400.0,206.7521,207.026,206.7189,207.0094,9400.0
2014-02-21 13:10:00,249.44,249.54,249.21,249.25,3300.0,207.026,207.109,206.8351,206.8683,3300.0
2014-02-21 13:20:00,249.43,249.47,249.2,249.25,4700.0,207.0177,207.0509,206.8268,206.8683,4700.0
2014-02-21 13:30:00,249.18,249.32,248.93,249.13,12000.0,206.8102,206.9264,206.6027,206.7687,12000.0
2014-02-21 13:40:00,249.13,249.4,249.02,249.3,6800.0,206.7687,206.9928,206.6774,206.9098,6800.0
2014-02-21 13:50:00,249.31,249.54,249.27,249.46,9200.0,206.9181,207.109,206.8849,207.0426,9200.0
2014-02-21 14:00:00,249.46,249.69,249.43,249.68,4900.0,207.0426,207.2335,207.0177,207.2252,4900.0
2014-02-21 14:10:00,249.67,249.81,249.46,249.65,10900.0,207.2169,207.3331,207.0426,207.2003,10900.0
2014-02-21 14:20:00,249.57,249.7,249.44,249.59,9000.0,207.1339,207.2418,207.026,207.1505,9000.0
2014-02-21 14:30:00,249.54,249.74,249.42,249.73,5500.0,207.109,207.275,207.0094,207.2667,5500.0
2014-02-21 14:40:00,249.58,249.73,249.47,249.59,6400.0,207.1422,207.2667,207.0509,207.1505,6400.0
2014-02-21 14:50:00,249.72,249.84,249.58,249.64,6000.0,207.2584,207.358,207.1422,207.192,6000.0
2014-02-21 15:00:00,249.75,249.92,249.59,249.87,23400.0,207.2833,207.4244,207.1505,207.3829,23400.0
2014-02-21 15:10:00,249.79,249.88,249.6,249.88,5700.0,207.3165,207.3912,207.1588,207.3912,5700.0
2014-02-21 15:20:00,249.92,249.95,249.77,249.91,8600.0,207.4244,207.4493,207.2999,207.4161,8600.0
2014-02-21 15:30:00,250.02,250.1,249.52,249.52,61900.0,207.5074,207.5738,207.0924,207.0924,61900.0
2014-02-21 15:40:00,249.49,249.66,249.29,249.3,74600.0,207.0675,207.2086,206.9015,206.9098,74600.0
2014-02-21 15:50:00,249.34,249.43,249.2,249.37,25900.0,206.943,207.0177,206.8268,206.9679,25900.0
2014-02-24 09:30:00,250.24,250.93,249.71,249.91,7800.0,207.69,208.2626,207.2501,207.4161,7800.0
2014-02-24 09:40:00,249.91,251.18,249.9,250.09,11300.0,207.4161,208.4701,207.4078,207.5655,11300.0
2014-02-24 09:50:00,250.28,250.83,249.95,250.01,25200.0,207.7232,208.1796,207.4493,207.4991,25200.0
2014-02-24 10:00:00,250.17,250.3,249.82,249.9,13500.0,207.6319,207.7398,207.3414,207.4078,13500.0
2014-02-24 10:10:00,249.93,250.19,249.76,249.84,12600.0,207.4327,207.6485,207.2916,207.358,12600.0
2014-02-24 10:20:00,249.82,250.03,249.62,250.03,11300.0,207.3414,207.5157,207.1754,207.5157,11300.0
2014-02-24 10:30:00,250.03,250.05,249.58,249.99,14700.0,207.5157,207.5323,207.1422,207.4825,14700.0
2014-02-24 10:40:00,250.03,250.75,249.67,250.74,52700.0,207.5157,208.1132,207.2169,208.1049,52700.0
2014-02-24 10:50:00,250.57,250.74,250.0,250.3,13000.0,207.9639,208.1049,207.4908,207.7398,13000.0
2014-02-24 11:00:00,250.41,250.54,250.25,250.35,3500.0,207.8311,207.939,207.6983,207.7813,3500.0
2014-02-24 11:10:00,250.35,250.5,250.21,250.29,7100.0,207.7813,207.9058,207.6651,207.7315,7100.0
2014-02-24 11:20:00,250.25,250.54,250.1,250.39,17900.0,207.6983,207.939,207.5738,207.8145,17900.0
2014-02-24 11:30:00,250.52,250.91,250.47,250.78,10200.0,207.9224,208.246,207.8809,208.1381,10200.0
2014-02-24 11:40:00,250.8,250.82,250.41,250.49,3400.0,208.1547,208.1713,207.8311,207.8975,3400.0
2014-02-24 11:50:00,250.42,250.89,250.42,250.51,12600.0,207.8394,208.2294,207.8394,207.9141,12600.0
2014-02-24 12:00:00,250.56,250.79,250.44,250.6,8700.0,207.9556,208.1464,207.856,207.9888,8700.0
2014-02-24 12:10:00,250.51,250.92,250.48,250.56,24000.0,207.9141,208.2543,207.8892,207.9556,24000.0
2014-02-24 12:20:00,250.63,250.87,250.55,250.55,1600.0,208.0137,208.2128,207.9473,207.9473,1600.0
2014-02-24 12:30:00,250.56,250.73,250.46,250.48,3100.0,207.9556,208.0966,207.8726,207.8892,3100.0
2014-02-24 12:40:00,250.49,250.55,250.24,250.37,6700.0,207.8975,207.9473,207.69,207.7979,6700.0
2014-02-24 12:50:00,250.36,250.64,250.31,250.64,2100.0,207.7896,208.0219,207.7481,208.0219,2100.0
2014-02-24 13:00:00,250.52,250.77,250.48,250.68,8900.0,207.9224,208.1298,207.8892,208.0551,8900.0
2014-02-24 13:10:00,250.59,250.79,250.59,250.7,3200.0,207.9805,208.1464,207.9805,208.0717,3200.0
2014-02-24 13:20:00,250.68,251.13,250.61,250.84,12700.0,208.0551,208.4286,207.9971,208.1879,12700.0
2014-02-24 13:30:00,250.77,251.16,250.77,251.12,12000.0,208.1298,208.4535,208.1298,208.4203,12000.0
2014-02-24 13:40:00,251.02,251.37,250.9,251.17,11300.0,208.3373,208.6278,208.2377,208.4618,11300.0
2014-02-24 13:50:00,251.22,251.49,251.13,251.13,5800.0,208.5033,208.7274,208.4286,208.4286,5800.0
2014-02-24 14:00:00,251.12,251.59,251.12,251.4,8700.0,208.4203,208.8104,208.4203,208.6527,8700.0
2014-02-24 14:10:00,251.24,251.56,251.19,251.55,4300.0,208.5199,208.7855,208.4784,208.7772,4300.0
2014-02-24 14:20:00,251.41,251.58,251.34,251.36,8900.0,208.661,208.8021,208.6029,208.6195,8900.0
2014-02-24 14:30:00,251.4,251.59,251.34,251.39,20900.0,208.6527,208.8104,208.6029,208.6444,20900.0
2014-02-24 14:40:00,251.45,251.64,251.37,251.61,9000.0,208.6942,208.8519,208.6278,208.827,9000.0
2014-02-24 14:50:00,251.6,251.87,251.52,251.62,11800.0,208.8187,209.0428,208.7523,208.8353,11800.0
2014-02-24 15:00:00,251.57,251.64,251.52,251.56,31900.0,208.7938,208.8519,208.7523,208.7855,31900.0
2014-02-24 15:10:00,251.66,251.84,251.56,251.8,15200.0,208.8685,209.0179,208.7855,208.9847,15200.0
2014-02-24 15:20:00,251.76,252.26,251.76,251.89,15300.0,208.9515,209.3665,208.9515,209.0594,15300.0
2014-02-24 15:30:00,251.87,251.97,251.62,251.97,18000.0,209.0428,209.1258,208.8353,209.1258,18000.0
2014-02-24 15:40:00,251.98,252.36,251.83,252.06,45700.0,209.1341,209.4495,209.0096,209.2005,45700.0
2014-02-24 15:50:00,252.08,252.23,251.6,251.6,69000.0,209.2171,209.3416,208.8187,208.8187,69000.0
2014-02-25 09:30:00,251.57,252.85,251.11,252.04,13200.0,208.7938,209.8562,208.412,209.1839,13200.0
2014-02-25 09:40:00,251.76,252.56,251.69,251.78,21700.0,208.9515,209.6155,208.8934,208.9681,21700.0
2014-02-25 09:50:00,251.6,251.78,251.33,251.61,5400.0,208.8187,208.9681,208.5946,208.827,5400.0
2014-02-25 10:00:00,251.69,252.49,251.69,252.43,109800.0,208.8934,209.5574,208.8934,209.5076,109800.0
2014-02-25 10:10:00,252.22,252.4,252.0,252.28,11100.0,209.3333,209.4827,209.1507,209.3831,11100.0
2014-02-25 10:20:00,252.44,252.66,251.74,251.74,5400.0,209.5159,209.6985,208.9349,208.9349,5400.0
2014-02-25 10:30:00,251.78,252.39,251.78,252.39,5700.0,208.9681,209.4744,208.9681,209.4744,5700.0
2014-02-25 10:40:00,252.24,252.27,251.69,251.8,7900.0,209.3499,209.3748,208.8934,208.9847,7900.0
2014-02-25 10:50:00,251.8,252.35,251.59,252.02,7000.0,208.9847,209.4412,208.8104,209.1673,7000.0
2014-02-25 11:00:00,252.1,252.29,251.87,252.01,5000.0,209.2337,209.3914,209.0428,209.159,5000.0
2014-02-25 11:10:00,252.06,252.71,252.06,252.63,7200.0,209.2005,209.74,209.2005,209.6736,7200.0
2014-02-25 11:20:00,252.49,252.66,252.06,252.44,5800.0,209.5574,209.6985,209.2005,209.5159,5800.0
2014-02-25 11:30:00,252.48,252.51,252.04,252.1,3400.0,209.5491,209.574,209.1839,209.2337,3400.0
2014-02-25 11:40:00,252.1,252.35,252.04,252.21,8100.0,209.2337,209.4412,209.1839,209.325,8100.0
2014-02-25 11:50:00,252.16,252.16,251.5,251.5,4700.0,209.2835,209.2835,208.7357,208.7357,4700.0
2014-02-25 12:00:00,251.5,251.78,251.5,251.62,17000.0,208.7357,208.9681,208.7357,208.8353,17000.0
2014-02-25 12:10:00,251.8,251.8,251.53,251.7,4300.0,208.9847,208.9847,208.7606,208.9017,4300.0
2014-02-25 12:20:00,251.53,252.03,251.53,251.87,18300.0,208.7606,209.1756,208.7606,209.0428,18300.0
2014-02-25 12:30:00,251.94,252.02,251.8,251.98,3500.0,209.1009,209.1673,208.9847,209.1341,3500.0
2014-02-25 12:40:00,251.87,252.03,251.66,251.9,10000.0,209.0428,209.1756,208.8685,209.0677,10000.0
2014-02-25 12:50:00,251.99,251.99,251.71,251.72,10000.0,209.1424,209.1424,208.91,208.9183,10000.0
2014-02-25 13:00:00,251.57,251.83,251.57,251.83,4100.0,208.7938,209.0096,208.7938,209.0096,4100.0
2014-02-25 13:10:00,251.85,252.1,251.82,251.9,15600.0,209.0262,209.2337,209.0013,209.0677,15600.0
2014-02-25 13:20:00,251.96,252.07,251.9,251.92,1600.0,209.1175,209.2088,209.0677,209.0843,1600.0
2014-02-25 13:30:00,251.98,252.0,251.85,251.9,3300.0,209.1341,209.1507,209.0262,209.0677,3300.0
2014-02-25 13:40:00,251.86,252.23,251.85,251.94,8300.0,209.0345,209.3416,209.0262,209.1009,8300.0
2014-02-25 13:50:00,251.94,252.29,251.93,252.29,9200.0,209.1009,209.3914,209.0926,209.3914,9200.0
2014-02-25 14:00:00,252.28,252.28,251.68,251.84,6400.0,209.3831,209.3831,208.8851,209.0179,6400.0
2014-02-25 14:10:00,251.78,251.91,251.2,251.48,24300.0,208.9681,209.076,208.4867,208.7191,24300.0
2014-02-25 14:20:00,251.47,251.81,251.21,251.76,8400.0,208.7108,208.993,208.495,208.9515,8400.0
2014-02-25 14:30:00,251.85,251.94,251.48,251.78,7400.0,209.0262,209.1009,208.7191,208.9681,7400.0
2014-02-25 14:40:00,251.72,251.87,251.39,251.6,8500.0,208.9183,209.0428,208.6444,208.8187,8500.0
2014-02-25 14:50:00,251.53,251.62,251.19,251.31,26700.0,208.7606,208.8353,208.4784,208.578,26700.0
2014-02-25 15:00:00,251.26,251.29,250.97,250.97,11000.0,208.5365,208.5614,208.2958,208.2958,11000.0
2014-02-25 15:10:00,250.97,250.97,250.41,250.44,12800.0,208.2958,208.2958,207.8311,207.856,12800.0
2014-02-25 15:20:00,250.42,250.46,250.0,250.0,12100.0,207.8394,207.8726,207.4908,207.4908,12100.0
2014-02-25 15:30:00,250.16,250.26,250.1,250.26,24300.0,207.6236,207.7066,207.5738,207.7066,24300.0
2014-02-25 15:40:00,250.26,250.3,249.84,250.3,29800.0,207.7066,207.7398,207.358,207.7398,29800.0
2014-02-25 15:50:00,250.15,250.23,249.92,250.14,28400.0,207.6153,207.6817,207.4244,207.607,28400.0
2014-02-26 09:30:00,250.68,251.1,249.7,249.7,4900.0,208.0551,208.4037,207.2418,207.2418,4900.0
2014-02-26 09:40:00,249.79,250.83,249.46,250.35,15800.0,207.3165,208.1796,207.0426,207.7813,15800.0
2014-02-26 09:50:00,250.14,250.57,249.67,250.0,21300.0,207.607,207.9639,207.2169,207.4908,21300.0
2014-02-26 10:00:00,250.0,250.56,249.69,250.08,18800.0,207.4908,207.9556,207.2335,207.5572,18800.0
2014-02-26 10:10:00,250.21,250.38,249.39,249.66,39700.0,207.6651,207.8062,206.9845,207.2086,39700.0
2014-02-26 10:20:00,249.56,250.4,249.49,250.17,24000.0,207.1256,207.8228,207.0675,207.6319,24000.0
2014-02-26 10:30:00,250.17,250.46,249.9,249.9,16200.0,207.6319,207.8726,207.4078,207.4078,16200.0
2014-02-26 10:40:00,249.91,250.54,249.91,250.26,12000.0,207.4161,207.939,207.4161,207.7066,12000.0
2014-02-26 10:50:00,250.26,250.47,250.03,250.26,15400.0,207.7066,207.8809,207.5157,207.7066,15400.0
2014-02-26 11:00:00,250.24,250.38,249.91,250.02,18200.0,207.69,207.8062,207.4161,207.5074,18200.0
2014-02-26 11:10:00,250.03,250.38,249.86,250.36,20300.0,207.5157,207.8062,207.3746,207.7896,20300.0
2014-02-26 11:20:00,250.31,251.19,250.3,251.17,21900.0,207.7481,208.4784,207.7398,208.4618,21900.0
2014-02-26 11:30:00,251.15,251.26,250.86,251.24,9000.0,208.4452,208.5365,208.2045,208.5199,9000.0
2014-02-26 11:40:00,251.19,251.26,250.55,250.62,7400.0,208.4784,208.5365,207.9473,208.0054,7400.0
2014-02-26 11:50:00,250.7,251.36,250.52,251.23,14000.0,208.0717,208.6195,207.9224,208.5116,14000.0
2014-02-26 12:00:00,251.36,251.57,251.35,251.43,11700.0,208.6195,208.7938,208.6112,208.6776,11700.0
2014-02-26 12:10:00,251.54,251.83,251.54,251.82,1700.0,208.7689,209.0096,208.7689,209.0013,1700.0
2014-02-26 12:20:00,251.94,251.94,251.48,251.67,13900.0,209.1009,209.1009,208.7191,208.8768,13900.0
2014-02-26 12:30:00,251.77,251.97,251.71,251.78,3400.0,208.9598,209.1258,208.91,208.9681,3400.0
2014-02-26 12:40:00,251.78,251.78,251.59,251.73,3000.0,208.9681,208.9681,208.8104,208.9266,3000.0
2014-02-26 12:50:00,251.62,251.98,251.62,251.71,10000.0,208.8353,209.1341,208.8353,208.91,10000.0
2014-02-26 13:00:00,251.63,251.77,251.46,251.54,8200.0,208.8436,208.9598,208.7025,208.7689,8200.0
2014-02-26 13:10:00,251.43,251.74,251.43,251.64,5400.0,208.6776,208.9349,208.6776,208.8519,5400.0
2014-02-26 13:20:00,251.67,251.88,251.49,251.81,8400.0,208.8768,209.0511,208.7274,208.993,8400.0
2014-02-26 13:30:00,251.91,252.1,251.7,251.79,8200.0,209.076,209.2337,208.9017,208.9764,8200.0
2014-02-26 13:40:00,251.79,251.81,251.65,251.69,10200.0,208.9764,208.993,208.8602,208.8934,10200.0
2014-02-26 13:50:00,251.66,251.69,251.1,251.1,10300.0,208.8685,208.8934,208.4037,208.4037,10300.0
2014-02-26 14:00:00,251.23,251.51,251.23,251.51,16000.0,208.5116,208.744,208.5116,208.744,16000.0
2014-02-26 14:10:00,251.5,251.79,251.33,251.52,13200.0,208.7357,208.9764,208.5946,208.7523,13200.0
2014-02-26 14:20:00,251.31,251.5,251.27,251.35,20300.0,208.578,208.7357,208.5448,208.6112,20300.0
2014-02-26 14:30:00,251.24,251.6,251.15,251.48,8000.0,208.5199,208.8187,208.4452,208.7191,8000.0
2014-02-26 14:40:00,251.41,251.69,251.39,251.59,8800.0,208.661,208.8934,208.6444,208.8104,8800.0
2014-02-26 14:50:00,251.56,251.65,251.4,251.47,19100.0,208.7855,208.8602,208.6527,208.7108,19100.0
2014-02-26 15:00:00,251.48,251.61,251.0,251.14,8400.0,208.7191,208.827,208.3207,208.4369,8400.0
2014-02-26 15:10:00,251.05,251.24,250.83,251.12,11900.0,208.3622,208.5199,208.1796,208.4203,11900.0
2014-02-26 15:20:00,251.01,251.29,250.87,251.11,5700.0,208.329,208.5614,208.2128,208.412,5700.0
2014-02-26 15:30:00,251.17,251.34,250.97,251.09,6600.0,208.4618,208.6029,208.2958,208.3954,6600.0
2014-02-26 15:40:00,251.15,251.31,250.85,251.11,14100.0,208.4452,208.578,208.1962,208.412,14100.0
2014-02-26 15:50:00,251.07,251.56,250.97,251.47,31900.0,208.3788,208.7855,208.2958,208.7108,31900.0
2014-02-27 09:30:00,245.58,251.96,237.26,250.24,8000.0,203.8223,209.1175,196.917,207.69,8000.0
2014-02-27 09:40:00,249.8,251.16,249.37,250.91,7700.0,207.3248,208.4535,206.9679,208.246,7700.0
2014-02-27 09:50:00,250.93,251.0,250.15,250.99,7500.0,208.2626,208.3207,207.6153,208.3124,7500.0
2014-02-27 10:00:00,251.08,251.32,250.21,250.43,2900.0,208.3871,208.5863,207.6651,207.8477,2900.0
2014-02-27 10:10:00,250.5,251.02,250.32,251.01,5800.0,207.9058,208.3373,207.7564,208.329,5800.0
2014-02-27 10:20:00,251.19,251.39,251.08,251.24,6000.0,208.4784,208.6444,208.3871,208.5199,6000.0
2014-02-27 10:30:00,251.2,251.52,251.01,251.44,3000.0,208.4867,208.7523,208.329,208.6859,3000.0
2014-02-27 10:40:00,251.46,251.51,250.79,250.98,4000.0,208.7025,208.744,208.1464,208.3041,4000.0
2014-02-27 10:50:00,251.0,251.3,251.0,251.1,4100.0,208.3207,208.5697,208.3207,208.4037,4100.0
2014-02-27 11:00:00,251.09,251.33,250.99,251.33,3900.0,208.3954,208.5946,208.3124,208.5946,3900.0
2014-02-27 11:10:00,251.36,251.61,251.33,251.51,3700.0,208.6195,208.827,208.5946,208.744,3700.0
2014-02-27 11:20:00,251.36,251.41,251.32,251.36,1100.0,208.6195,208.661,208.5863,208.6195,1100.0
2014-02-27 11:30:00,251.38,251.47,251.06,251.19,3600.0,208.6361,208.7108,208.3705,208.4784,3600.0
2014-02-27 11:40:00,251.25,251.25,251.01,251.07,3800.0,208.5282,208.5282,208.329,208.3788,3800.0
2014-02-27 11:50:00,251.12,251.37,251.12,251.33,4400.0,208.4203,208.6278,208.4203,208.5946,4400.0
2014-02-27 12:00:00,251.21,251.59,251.2,251.25,7200.0,208.495,208.8104,208.4867,208.5282,7200.0
2014-02-27 12:10:00,251.2,251.69,251.2,251.64,4500.0,208.4867,208.8934,208.4867,208.8519,4500.0
2014-02-27 12:20:00,251.65,251.65,251.35,251.35,4400.0,208.8602,208.8602,208.6112,208.6112,4400.0
2014-02-27 12:30:00,251.56,251.57,251.32,251.48,3100.0,208.7855,208.7938,208.5863,208.7191,3100.0
2014-02-27 12:40:00,251.4,251.58,251.39,251.51,1500.0,208.6527,208.8021,208.6444,208.744,1500.0
2014-02-27 12:50:00,251.51,251.79,251.48,251.79,2800.0,208.744,208.9764,208.7191,208.9764,2800.0
2014-02-27 13:00:00,251.6,252.15,251.6,251.81,4100.0,208.8187,209.2752,208.8187,208.993,4100.0
2014-02-27 13:10:00,251.81,252.23,251.64,251.85,4200.0,208.993,209.3416,208.8519,209.0262,4200.0
2014-02-27 13:20:00,251.85,252.39,251.85,252.38,3000.0,209.0262,209.4744,209.0262,209.4661,3000.0
2014-02-27 13:30:00,252.42,252.84,252.24,252.84,2500.0,209.4993,209.8479,209.3499,209.8479,2500.0
2014-02-27 13:40:00,252.66,252.75,252.22,252.35,2300.0,209.6985,209.7732,209.3333,209.4412,2300.0
2014-02-27 13:50:00,252.26,252.43,252.11,252.11,6800.0,209.3665,209.5076,209.242,209.242,6800.0
2014-02-27 14:00:00,252.2,252.28,252.13,252.22,1800.0,209.3167,209.3831,209.2586,209.3333,1800.0
2014-02-27 14:10:00,252.12,252.27,252.1,252.18,1900.0,209.2503,209.3748,209.2337,209.3001,1900.0
2014-02-27 14:20:00,252.03,252.07,251.96,252.0,3700.0,209.1756,209.2088,209.1175,209.1507,3700.0
2014-02-27 14:30:00,252.0,252.25,252.0,252.05,1500.0,209.1507,209.3582,209.1507,209.1922,1500.0
2014-02-27 14:40:00,252.11,252.36,252.0,252.31,12000.0,209.242,209.4495,209.1507,209.408,12000.0
2014-02-27 14:50:00,252.33,252.4,252.15,252.27,4100.0,209.4246,209.4827,209.2752,209.3748,4100.0
2014-02-27 15:00:00,252.36,252.66,252.12,252.66,4400.0,209.4495,209.6985,209.2503,209.6985,4400.0
2014-02-27 15:10:00,252.46,252.56,252.2,252.45,5200.0,209.5325,209.6155,209.3167,209.5242,5200.0
2014-02-27 15:20:00,252.4,252.53,252.25,252.53,5200.0,209.4827,209.5906,209.3582,209.5906,5200.0
2014-02-27 15:30:00,252.47,252.68,252.37,252.49,7100.0,209.5408,209.7151,209.4578,209.5574,7100.0
2014-02-27 15:40:00,252.4,252.57,252.33,252.46,13100.0,209.4827,209.6238,209.4246,209.5325,13100.0
2014-02-27 15:50:00,252.35,252.95,252.35,252.95,12300.0,209.4412,209.9392,209.4412,209.9392,12300.0
2014-02-28 09:30:00,253.49,254.21,252.93,252.93,8100.0,210.3873,210.9849,209.9226,209.9226,8100.0
2014-02-28 09:40:00,253.39,254.26,253.15,253.54,9700.0,210.3043,211.0264,210.1052,210.4288,9700.0
2014-02-28 09:50:00,253.07,254.1,253.0,254.1,6400.0,210.0388,210.8936,209.9807,210.8936,6400.0
2014-02-28 10:00:00,254.15,254.83,253.8,253.92,12600.0,210.9351,211.4995,210.6446,210.7442,12600.0
2014-02-28 10:10:00,253.92,254.32,253.74,254.1,5000.0,210.7442,211.0762,210.5948,210.8936,5000.0
2014-02-28 10:20:00,254.44,255.64,254.14,255.64,8600.0,211.1758,212.1718,210.9268,212.1718,8600.0
2014-02-28 10:30:00,255.36,255.68,254.85,254.85,7800.0,211.9394,212.205,211.5161,211.5161,7800.0
2014-02-28 10:40:00,254.66,254.74,254.29,254.52,4400.0,211.3584,211.4248,211.0513,211.2422,4400.0
2014-02-28 10:50:00,254.78,254.8,254.22,254.22,3100.0,211.458,211.4746,210.9932,210.9932,3100.0
2014-02-28 11:00:00,254.21,254.33,253.92,253.92,2300.0,210.9849,211.0845,210.7442,210.7442,2300.0
2014-02-28 11:10:00,253.92,254.02,253.58,253.58,4900.0,210.7442,210.8272,210.462,210.462,4900.0
2014-02-28 11:20:00,253.73,254.32,253.63,254.26,106100.0,210.5865,211.0762,210.5035,211.0264,106100.0
2014-02-28 11:30:00,254.13,254.36,254.13,254.13,5100.0,210.9185,211.1094,210.9185,210.9185,5100.0
2014-02-28 11:40:00,254.21,254.68,254.04,254.46,4000.0,210.9849,211.375,210.8438,211.1924,4000.0
2014-02-28 11:50:00,254.55,254.78,254.47,254.54,5100.0,211.2671,211.458,211.2007,211.2588,5100.0
2014-02-28 12:00:00,254.54,254.67,254.34,254.54,5300.0,211.2588,211.3667,211.0928,211.2588,5300.0
2014-02-28 12:10:00,254.53,254.75,254.48,254.75,1200.0,211.2505,211.4331,211.209,211.4331,1200.0
2014-02-28 12:20:00,254.57,254.95,254.52,254.79,8700.0,211.2837,211.5991,211.2422,211.4663,8700.0
2014-02-28 12:30:00,254.79,255.07,254.73,254.73,4400.0,211.4663,211.6987,211.4165,211.4165,4400.0
2014-02-28 12:40:00,254.75,254.8,254.75,254.75,500.0,211.4331,211.4746,211.4331,211.4331,500.0
2014-02-28 12:50:00,254.78,254.94,254.62,254.62,2600.0,211.458,211.5908,211.3252,211.3252,2600.0
2014-02-28 13:00:00,254.72,254.97,254.45,254.86,13900.0,211.4082,211.6157,211.1841,211.5244,13900.0
2014-02-28 13:10:00,254.67,254.9,254.47,254.84,29600.0,211.3667,211.5576,211.2007,211.5078,29600.0
2014-02-28 13:20:00,254.9,255.05,254.73,254.85,9800.0,211.5576,211.6821,211.4165,211.5161,9800.0
2014-02-28 13:30:00,254.85,255.0,254.74,254.88,4400.0,211.5161,211.6406,211.4248,211.541,4400.0
2014-02-28 13:40:00,254.89,255.05,254.81,254.97,7100.0,211.5493,211.6821,211.4829,211.6157,7100.0
2014-02-28 13:50:00,255.06,255.4,255.06,255.22,9700.0,211.6904,211.9726,211.6904,211.8232,9700.0
2014-02-28 14:00:00,255.37,255.55,255.2,255.55,7000.0,211.9477,212.0971,211.8066,212.0971,7000.0
2014-02-28 14:10:00,255.39,255.56,255.2,255.56,16000.0,211.9643,212.1054,211.8066,212.1054,16000.0
2014-02-28 14:20:00,255.49,255.51,255.22,255.51,7300.0,212.0473,212.0639,211.8232,212.0639,7300.0
2014-02-28 14:30:00,255.33,255.58,255.04,255.04,8000.0,211.9145,212.122,211.6738,211.6738,8000.0
2014-02-28 14:40:00,255.2,255.22,254.82,254.97,14600.0,211.8066,211.8232,211.4912,211.6157,14600.0
2014-02-28 14:50:00,255.08,255.25,254.41,254.44,18700.0,211.707,211.8481,211.1509,211.1758,18700.0
2014-02-28 15:00:00,254.66,254.66,253.89,254.13,32400.0,211.3584,211.3584,210.7193,210.9185,32400.0
2014-02-28 15:10:00,253.94,254.61,253.78,254.55,20500.0,210.7608,211.3169,210.628,211.2671,20500.0
2014-02-28 15:20:00,254.5,254.84,254.44,254.84,17400.0,211.2256,211.5078,211.1758,211.5078,17400.0
2014-02-28 15:30:00,254.81,255.25,254.56,255.05,25900.0,211.4829,211.8481,211.2754,211.6821,25900.0
2014-02-28 15:40:00,255.11,255.61,254.88,254.91,26200.0,211.7319,212.1469,211.541,211.5659,26200.0
2014-02-28 15:50:00,254.96,255.45,254.81,255.23,45300.0,211.6074,212.0141,211.4829,211.8315,45300.0
2014-03-03 09:30:00,253.16,253.67,251.29,252.23,11700.0,210.1135,210.5367,208.5614,209.3416,11700.0
2014-03-03 09:40:00,252.42,253.15,252.24,252.37,6400.0,209.4993,210.1052,209.3499,209.4578,6400.0
2014-03-03 09:50:00,252.36,252.75,251.32,251.87,8700.0,209.4495,209.7732,208.5863,209.0428,8700.0
2014-03-03 10:00:00,250.86,252.08,250.86,251.43,12700.0,208.2045,209.2171,208.2045,208.6776,12700.0
2014-03-03 10:10:00,251.74,251.87,250.99,251.73,10400.0,208.9349,209.0428,208.3124,208.9266,10400.0
2014-03-03 10:20:00,251.79,252.39,251.23,252.3,13200.0,208.9764,209.4744,208.5116,209.3997,13200.0
2014-03-03 10:30:00,252.07,252.07,251.49,251.49,10500.0,209.2088,209.2088,208.7274,208.7274,10500.0
2014-03-03 10:40:00,251.37,252.0,251.37,251.95,12000.0,208.6278,209.1507,208.6278,209.1092,12000.0
2014-03-03 10:50:00,251.95,252.07,251.63,251.85,10600.0,209.1092,209.2088,208.8436,209.0262,10600.0
2014-03-03 11:00:00,251.95,252.25,251.5,251.5,31300.0,209.1092,209.3582,208.7357,208.7357,31300.0
2014-03-03 11:10:00,251.5,251.5,250.83,250.92,6700.0,208.7357,208.7357,208.1796,208.2543,6700.0
2014-03-03 11:20:00,250.93,251.5,250.8,251.5,16300.0,208.2626,208.7357,208.1547,208.7357,16300.0
2014-03-03 11:30:00,251.35,251.54,251.11,251.43,10000.0,208.6112,208.7689,208.412,208.6776,10000.0
2014-03-03 11:40:00,251.37,251.57,251.17,251.41,12300.0,208.6278,208.7938,208.4618,208.661,12300.0
2014-03-03 11:50:00,251.3,251.5,251.04,251.04,7700.0,208.5697,208.7357,208.3539,208.3539,7700.0
2014-03-03 12:00:00,251.19,251.37,251.05,251.22,6900.0,208.4784,208.6278,208.3622,208.5033,6900.0
2014-03-03 12:10:00,251.07,252.0,250.99,251.95,11800.0,208.3788,209.1507,208.3124,209.1092,11800.0
2014-03-03 12:20:00,251.75,252.37,251.75,251.97,6600.0,208.9432,209.4578,208.9432,209.1258,6600.0
2014-03-03 12:30:00,252.1,252.6,252.09,252.35,4700.0,209.2337,209.6487,209.2254,209.4412,4700.0
2014-03-03 12:40:00,252.35,252.35,251.88,252.03,5600.0,209.4412,209.4412,209.0511,209.1756,5600.0
2014-03-03 12:50:00,251.95,252.38,251.92,252.26,5800.0,209.1092,209.4661,209.0843,209.3665,5800.0
2014-03-03 13:00:00,252.48,252.85,252.48,252.6,4100.0,209.5491,209.8562,209.5491,209.6487,4100.0
2014-03-03 13:10:00,252.59,252.95,252.32,252.73,3600.0,209.6404,209.9392,209.4163,209.7566,3600.0
2014-03-03 13:20:00,252.73,253.42,252.67,253.13,28600.0,209.7566,210.3292,209.7068,210.0886,28600.0
2014-03-03 13:30:00,253.13,253.13,252.78,252.9,3800.0,210.0886,210.0886,209.7981,209.8977,3800.0
2014-03-03 13:40:00,252.91,252.91,252.59,252.69,4800.0,209.906,209.906,209.6404,209.7234,4800.0
2014-03-03 13:50:00,252.76,253.39,252.62,252.97,6600.0,209.7815,210.3043,209.6653,209.9558,6600.0
2014-03-03 14:00:00,252.93,252.93,252.54,252.54,2700.0,209.9226,209.9226,209.5989,209.5989,2700.0
2014-03-03 14:10:00,252.59,253.17,252.59,253.0,7000.0,209.6404,210.1218,209.6404,209.9807,7000.0
2014-03-03 14:20:00,252.83,253.25,252.77,252.96,3400.0,209.8396,210.1882,209.7898,209.9475,3400.0
2014-03-03 14:30:00,252.96,253.32,252.94,253.16,4000.0,209.9475,210.2463,209.9309,210.1135,4000.0
2014-03-03 14:40:00,253.0,253.72,253.0,253.53,4400.0,209.9807,210.5782,209.9807,210.4205,4400.0
2014-03-03 14:50:00,253.56,253.78,253.36,253.66,8600.0,210.4454,210.628,210.2794,210.5284,8600.0
2014-03-03 15:00:00,253.57,253.57,252.79,253.03,5000.0,210.4537,210.4537,209.8064,210.0056,5000.0
2014-03-03 15:10:00,252.86,253.25,252.7,253.25,16900.0,209.8645,210.1882,209.7317,210.1882,16900.0
2014-03-03 15:20:00,253.14,253.14,252.84,253.11,12900.0,210.0969,210.0969,209.8479,210.072,12900.0
2014-03-03 15:30:00,253.18,253.28,252.98,253.16,9900.0,210.1301,210.2131,209.9641,210.1135,9900.0
2014-03-03 15:40:00,253.02,253.44,252.88,253.2,12800.0,209.9973,210.3458,209.8811,210.1467,12800.0
2014-03-03 15:50:00,253.05,253.36,253.01,253.23,24500.0,210.0222,210.2794,209.989,210.1716,24500.0
2014-03-04 09:30:00,256.0,256.0,254.97,255.51,5300.0,212.4706,212.4706,211.6157,212.0639,5300.0
2014-03-04 09:40:00,255.5,255.93,255.04,255.1,3600.0,212.0556,212.4125,211.6738,211.7236,3600.0
2014-03-04 09:50:00,255.11,255.99,255.11,255.9,89200.0,211.7319,212.4623,211.7319,212.3876,89200.0
2014-03-04 10:00:00,255.84,256.48,255.39,255.89,16400.0,212.3378,212.8689,211.9643,212.3793,16400.0
2014-03-04 10:10:00,255.88,256.22,255.71,255.71,1600.0,212.371,212.6531,212.2299,212.2299,1600.0
2014-03-04 10:20:00,256.01,256.37,255.64,255.87,5100.0,212.4789,212.7776,212.1718,212.3627,5100.0
2014-03-04 10:30:00,255.97,256.2,255.72,255.98,2600.0,212.4457,212.6365,212.2382,212.454,2600.0
2014-03-04 10:40:00,256.0,256.13,255.61,255.61,5300.0,212.4706,212.5784,212.1469,212.1469,5300.0
2014-03-04 10:50:00,255.58,255.7,255.38,255.49,3200.0,212.122,212.2216,211.956,212.0473,3200.0
2014-03-04 11:00:00,255.49,255.49,255.0,255.15,6100.0,212.0473,212.0473,211.6406,211.7651,6100.0
2014-03-04 11:10:00,255.25,255.25,254.81,254.81,3400.0,211.8481,211.8481,211.4829,211.4829,3400.0
2014-03-04 11:20:00,254.92,255.19,254.6,254.7,11600.0,211.5742,211.7983,211.3086,211.3916,11600.0
2014-03-04 11:30:00,254.74,254.75,253.53,253.67,14900.0,211.4248,211.4331,210.4205,210.5367,14900.0
2014-03-04 11:40:00,253.67,254.0,253.42,253.98,4500.0,210.5367,210.8106,210.3292,210.794,4500.0
2014-03-04 11:50:00,253.9,254.33,253.84,254.12,4100.0,210.7276,211.0845,210.6778,210.9102,4100.0
2014-03-04 12:00:00,254.22,254.32,253.87,253.9,6900.0,210.9932,211.0762,210.7027,210.7276,6900.0
2014-03-04 12:10:00,253.95,254.65,253.95,254.65,1300.0,210.7691,211.3501,210.7691,211.3501,1300.0
2014-03-04 12:20:00,254.65,254.65,254.31,254.47,2900.0,211.3501,211.3501,211.0679,211.2007,2900.0
2014-03-04 12:30:00,254.31,254.37,254.11,254.21,2200.0,211.0679,211.1177,210.9019,210.9849,2200.0
2014-03-04 12:40:00,254.36,254.36,254.09,254.09,1000.0,211.1094,211.1094,210.8853,210.8853,1000.0
2014-03-04 12:50:00,254.27,254.43,254.08,254.3,3300.0,211.0347,211.1675,210.877,211.0596,3300.0
2014-03-04 13:00:00,254.29,254.59,254.24,254.26,2600.0,211.0513,211.3003,211.0098,211.0264,2600.0
2014-03-04 13:10:00,254.32,254.78,254.32,254.69,8300.0,211.0762,211.458,211.0762,211.3833,8300.0
2014-03-04 13:20:00,254.72,254.78,254.58,254.69,4000.0,211.4082,211.458,211.292,211.3833,4000.0
2014-03-04 13:30:00,254.69,255.3,254.64,255.24,9300.0,211.3833,211.8896,211.3418,211.8398,9300.0
2014-03-04 13:40:00,255.15,255.28,254.77,254.78,7600.0,211.7651,211.873,211.4497,211.458,7600.0
2014-03-04 13:50:00,254.73,254.9,254.66,254.76,1700.0,211.4165,211.5576,211.3584,211.4414,1700.0
2014-03-04 14:00:00,254.91,255.05,254.68,255.0,5000.0,211.5659,211.6821,211.375,211.6406,5000.0
2014-03-04 14:10:00,254.89,255.08,254.82,254.82,4100.0,211.5493,211.707,211.4912,211.4912,4100.0
2014-03-04 14:20:00,254.76,255.05,254.71,254.76,3400.0,211.4414,211.6821,211.3999,211.4414,3400.0
2014-03-04 14:30:00,254.94,255.05,254.68,254.68,2600.0,211.5908,211.6821,211.375,211.375,2600.0
2014-03-04 14:40:00,254.6,255.04,254.6,254.87,3900.0,211.3086,211.6738,211.3086,211.5327,3900.0
2014-03-04 14:50:00,254.86,255.14,254.84,254.99,2900.0,211.5244,211.7568,211.5078,211.6323,2900.0
2014-03-04 15:00:00,255.08,255.22,254.86,255.0,13100.0,211.707,211.8232,211.5244,211.6406,13100.0
2014-03-04 15:10:00,255.03,255.5,254.81,255.46,6900.0,211.6655,212.0556,211.4829,212.0224,6900.0
2014-03-04 15:20:00,255.37,255.6,255.12,255.26,8000.0,211.9477,212.1386,211.7402,211.8564,8000.0
2014-03-04 15:30:00,255.23,255.36,255.12,255.26,6600.0,211.8315,211.9394,211.7402,211.8564,6600.0
2014-03-04 15:40:00,255.13,255.44,254.95,254.95,12000.0,211.7485,212.0058,211.5991,211.5991,12000.0
2014-03-04 15:50:00,254.88,255.05,254.71,254.79,22500.0,211.541,211.6821,211.3999,211.4663,22500.0
2014-03-05 09:30:00,255.08,256.09,254.38,255.17,7300.0,211.707,212.5452,211.126,211.7817,7300.0
2014-03-05 09:40:00,254.91,256.82,254.91,255.93,1500.0,211.5659,213.1511,211.5659,212.4125,1500.0
2014-03-05 09:50:00,255.87,256.1,255.61,256.1,3100.0,212.3627,212.5535,212.1469,212.5535,3100.0
2014-03-05 10:00:00,255.4,256.09,254.76,255.99,7400.0,211.9726,212.5452,211.4414,212.4623,7400.0
2014-03-05 10:10:00,255.97,256.49,255.52,255.52,7800.0,212.4457,212.8772,212.0722,212.0722,7800.0
2014-03-05 10:20:00,255.88,256.65,255.88,255.91,7200.0,212.371,213.01,212.371,212.3959,7200.0
2014-03-05 10:30:00,255.89,256.38,255.56,255.71,8000.0,212.3793,212.7859,212.1054,212.2299,8000.0
2014-03-05 10:40:00,255.69,256.2,255.52,255.98,6700.0,212.2133,212.6365,212.0722,212.454,6700.0
2014-03-05 10:50:00,255.93,256.33,255.68,256.33,4200.0,212.4125,212.7444,212.205,212.7444,4200.0
2014-03-05 11:00:00,256.33,257.28,256.33,257.23,15900.0,212.7444,213.5329,212.7444,213.4914,15900.0
2014-03-05 11:10:00,257.44,257.65,257.08,257.65,3000.0,213.6657,213.84,213.3669,213.84,3000.0
2014-03-05 11:20:00,257.54,257.62,256.79,256.8,7900.0,213.7487,213.8151,213.1262,213.1345,7900.0
2014-03-05 11:30:00,256.92,257.3,256.86,257.18,3400.0,213.2341,213.5495,213.1843,213.4499,3400.0
2014-03-05 11:40:00,257.13,257.28,256.68,257.08,15800.0,213.4084,213.5329,213.0349,213.3669,15800.0
2014-03-05 11:50:00,257.23,257.31,256.86,257.04,4700.0,213.4914,213.5578,213.1843,213.3337,4700.0
2014-03-05 12:00:00,257.02,257.04,256.4,256.4,7200.0,213.3171,213.3337,212.8025,212.8025,7200.0
2014-03-05 12:10:00,256.53,256.77,256.34,256.77,5000.0,212.9104,213.1096,212.7527,213.1096,5000.0
2014-03-05 12:20:00,256.65,256.82,256.29,256.38,5300.0,213.01,213.1511,212.7112,212.7859,5300.0
2014-03-05 12:30:00,256.26,257.07,256.26,257.07,3600.0,212.6863,213.3586,212.6863,213.3586,3600.0
2014-03-05 12:40:00,256.91,257.48,256.88,257.23,2900.0,213.2258,213.6989,213.2009,213.4914,2900.0
2014-03-05 12:50:00,257.49,257.49,256.76,256.76,2800.0,213.7072,213.7072,213.1013,213.1013,2800.0
2014-03-05 13:00:00,256.75,257.0,256.48,256.48,4200.0,213.093,213.3005,212.8689,212.8689,4200.0
2014-03-05 13:10:00,256.66,257.17,256.48,257.11,2300.0,213.0183,213.4416,212.8689,213.3918,2300.0
2014-03-05 13:20:00,256.86,256.86,256.43,256.43,2700.0,213.1843,213.1843,212.8274,212.8274,2700.0
2014-03-05 13:30:00,256.48,256.71,256.43,256.57,3600.0,212.8689,213.0598,212.8274,212.9436,3600.0
2014-03-05 13:40:00,256.58,256.97,256.4,256.59,3500.0,212.9519,213.2756,212.8025,212.9602,3500.0
2014-03-05 13:50:00,256.72,256.79,256.51,256.79,1000.0,213.0681,213.1262,212.8938,213.1262,1000.0
2014-03-05 14:00:00,256.79,257.14,256.79,256.96,9700.0,213.1262,213.4167,213.1262,213.2673,9700.0
2014-03-05 14:10:00,257.04,257.07,256.8,256.82,3300.0,213.3337,213.3586,213.1345,213.1511,3300.0
2014-03-05 14:20:00,256.72,257.12,256.72,257.0,5900.0,213.0681,213.4001,213.0681,213.3005,5900.0
2014-03-05 14:30:00,256.92,257.15,256.83,256.93,2200.0,213.2341,213.425,213.1594,213.2424,2200.0
2014-03-05 14:40:00,257.08,257.08,256.65,256.74,8700.0,213.3669,213.3669,213.01,213.0847,8700.0
2014-03-05 14:50:00,256.8,256.89,256.5,256.8,4900.0,213.1345,213.2092,212.8855,213.1345,4900.0
2014-03-05 15:00:00,256.65,257.0,256.62,257.0,8300.0,213.01,213.3005,212.9851,213.3005,8300.0
2014-03-05 15:10:00,256.99,257.2,256.86,257.02,5600.0,213.2922,213.4665,213.1843,213.3171,5600.0
2014-03-05 15:20:00,257.06,257.25,256.76,256.98,5100.0,213.3503,213.508,213.1013,213.2839,5100.0
2014-03-05 15:30:00,256.93,257.13,256.77,256.97,11200.0,213.2424,213.4084,213.1096,213.2756,11200.0
2014-03-05 15:40:00,257.0,257.22,256.77,257.01,11000.0,213.3005,213.4831,213.1096,213.3088,11000.0
2014-03-05 15:50:00,257.02,257.18,256.85,257.05,12800.0,213.3171,213.4499,213.176,213.342,12800.0
2014-03-06 09:30:00,257.24,258.28,256.49,256.98,6000.0,213.4997,214.3629,212.8772,213.2839,6000.0
2014-03-06 09:40:00,257.08,257.14,256.52,256.52,1700.0,213.3669,213.4167,212.9021,212.9021,1700.0
2014-03-06 09:50:00,256.44,257.19,256.2,257.0,7000.0,212.8357,213.4582,212.6365,213.3005,7000.0
2014-03-06 10:00:00,257.0,257.27,257.0,257.09,17500.0,213.3005,213.5246,213.3005,213.3752,17500.0
2014-03-06 10:10:00,257.09,257.31,257.0,257.17,4300.0,213.3752,213.5578,213.3005,213.4416,4300.0
2014-03-06 10:20:00,257.03,257.49,256.78,257.49,4000.0,213.3254,213.7072,213.1179,213.7072,4000.0
2014-03-06 10:30:00,257.5,257.57,257.35,257.36,1100.0,213.7155,213.7736,213.591,213.5993,1100.0
2014-03-06 10:40:00,257.53,257.66,257.45,257.49,2800.0,213.7404,213.8483,213.674,213.7072,2800.0
2014-03-06 10:50:00,257.46,257.61,257.36,257.52,1200.0,213.6823,213.8068,213.5993,213.7321,1200.0
2014-03-06 11:00:00,257.58,257.78,257.44,257.69,1500.0,213.7819,213.9479,213.6657,213.8732,1500.0
2014-03-06 11:10:00,257.73,258.03,257.61,258.03,3400.0,213.9064,214.1554,213.8068,214.1554,3400.0
2014-03-06 11:20:00,257.88,258.03,257.6,257.99,10300.0,214.0309,214.1554,213.7985,214.1222,10300.0
2014-03-06 11:30:00,258.06,258.59,258.06,258.41,13500.0,214.1803,214.6202,214.1803,214.4708,13500.0
2014-03-06 11:40:00,258.54,259.2,258.49,258.93,6500.0,214.5787,215.1264,214.5372,214.9023,6500.0
2014-03-06 11:50:00,259.02,259.08,258.75,258.92,5100.0,214.977,215.0268,214.753,214.894,5100.0
2014-03-06 12:00:00,259.09,259.36,258.96,259.19,6200.0,215.0351,215.2592,214.9272,215.1181,6200.0
2014-03-06 12:10:00,259.38,259.38,259.04,259.05,2000.0,215.2758,215.2758,214.9936,215.0019,2000.0
2014-03-06 12:20:00,258.98,259.0,258.75,258.76,1900.0,214.9438,214.9604,214.753,214.7613,1900.0
2014-03-06 12:30:00,259.03,259.03,258.82,259.01,2900.0,214.9853,214.9853,214.811,214.9687,2900.0
2014-03-06 12:40:00,259.02,259.02,258.75,258.75,6700.0,214.977,214.977,214.753,214.753,6700.0
2014-03-06 12:50:00,258.75,258.8,258.4,258.62,19700.0,214.753,214.7944,214.4625,214.6451,19700.0
2014-03-06 13:00:00,258.62,258.63,258.0,258.03,7500.0,214.6451,214.6534,214.1305,214.1554,7500.0
2014-03-06 13:10:00,258.03,258.06,257.56,258.02,31900.0,214.1554,214.1803,213.7653,214.1471,31900.0
2014-03-06 13:20:00,258.01,258.01,257.5,257.68,9000.0,214.1388,214.1388,213.7155,213.8649,9000.0
2014-03-06 13:30:00,257.66,257.67,257.32,257.37,13600.0,213.8483,213.8566,213.5661,213.6076,13600.0
2014-03-06 13:40:00,257.27,257.55,257.16,257.45,6000.0,213.5246,213.757,213.4333,213.674,6000.0
2014-03-06 13:50:00,257.52,257.72,257.35,257.36,5100.0,213.7321,213.8981,213.591,213.5993,5100.0
2014-03-06 14:00:00,257.2,257.44,257.13,257.2,9000.0,213.4665,213.6657,213.4084,213.4665,9000.0
2014-03-06 14:10:00,257.24,257.37,257.09,257.12,4400.0,213.4997,213.6076,213.3752,213.4001,4400.0
2014-03-06 14:20:00,257.03,257.22,256.92,256.97,6200.0,213.3254,213.4831,213.2341,213.2756,6200.0
2014-03-06 14:30:00,256.97,257.06,256.95,256.96,5600.0,213.2756,213.3503,213.259,213.2673,5600.0
2014-03-06 14:40:00,257.08,257.28,256.98,257.25,10200.0,213.3669,213.5329,213.2839,213.508,10200.0
2014-03-06 14:50:00,257.31,257.38,256.98,257.07,13800.0,213.5578,213.6159,213.2839,213.3586,13800.0
2014-03-06 15:00:00,257.15,257.34,256.72,256.77,9600.0,213.425,213.5827,213.0681,213.1096,9600.0
2014-03-06 15:10:00,256.77,256.8,256.58,256.71,7700.0,213.1096,213.1345,212.9519,213.0598,7700.0
2014-03-06 15:20:00,256.67,257.16,256.61,257.1,4700.0,213.0266,213.4333,212.9768,213.3835,4700.0
2014-03-06 15:30:00,257.09,257.37,257.09,257.33,11700.0,213.3752,213.6076,213.3752,213.5744,11700.0
2014-03-06 15:40:00,257.34,257.37,257.2,257.22,18600.0,213.5827,213.6076,213.4665,213.4831,18600.0
2014-03-06 15:50:00,257.21,257.49,257.16,257.49,39700.0,213.4748,213.7072,213.4333,213.7072,39700.0
2014-03-07 09:30:00,258.47,258.47,257.62,258.09,6900.0,214.5206,214.5206,213.8151,214.2052,6900.0
2014-03-07 09:40:00,258.53,258.54,257.55,257.8,11200.0,214.5704,214.5787,213.757,213.9645,11200.0
2014-03-07 09:50:00,257.56,258.7,257.42,258.53,18600.0,213.7653,214.7115,213.6491,214.5704,18600.0
2014-03-07 10:00:00,258.35,259.33,257.96,258.72,4600.0,214.421,215.2343,214.0973,214.7281,4600.0
2014-03-07 10:10:00,258.9,258.95,258.61,258.65,1600.0,214.8774,214.9189,214.6368,214.67,1600.0
2014-03-07 10:20:00,258.65,259.08,258.16,258.2,3800.0,214.67,215.0268,214.2633,214.2965,3800.0
2014-03-07 10:30:00,258.32,258.46,257.78,258.29,12400.0,214.3961,214.5123,213.9479,214.3712,12400.0
2014-03-07 10:40:00,258.21,258.26,257.7,258.06,8200.0,214.3048,214.3463,213.8815,214.1803,8200.0
2014-03-07 10:50:00,258.04,258.17,257.94,257.94,6800.0,214.1637,214.2716,214.0807,214.0807,6800.0
2014-03-07 11:00:00,257.94,258.18,257.36,257.99,15400.0,214.0807,214.2799,213.5993,214.1222,15400.0
2014-03-07 11:10:00,257.87,258.22,257.82,257.99,10500.0,214.0226,214.3131,213.9811,214.1222,10500.0
2014-03-07 11:20:00,257.85,258.01,257.57,257.6,2800.0,214.006,214.1388,213.7736,213.7985,2800.0
2014-03-07 11:30:00,257.79,258.07,257.78,258.05,2200.0,213.9562,214.1886,213.9479,214.172,2200.0
2014-03-07 11:40:00,257.87,258.28,257.83,258.23,1500.0,214.0226,214.3629,213.9894,214.3214,1500.0
2014-03-07 11:50:00,258.23,258.49,257.9,258.28,2600.0,214.3214,214.5372,214.0475,214.3629,2600.0
2014-03-07 12:00:00,258.44,258.57,258.08,258.08,2400.0,214.4957,214.6036,214.1969,214.1969,2400.0
2014-03-07 12:10:00,258.18,258.67,258.13,258.29,7000.0,214.2799,214.6866,214.2384,214.3712,7000.0
2014-03-07 12:20:00,258.49,258.81,258.49,258.52,2700.0,214.5372,214.8027,214.5372,214.5621,2700.0
2014-03-07 12:30:00,258.51,258.58,258.14,258.48,5800.0,214.5538,214.6119,214.2467,214.5289,5800.0
2014-03-07 12:40:00,258.55,258.95,258.37,258.68,7200.0,214.587,214.9189,214.4376,214.6949,7200.0
2014-03-07 12:50:00,258.41,258.67,258.28,258.3,2600.0,214.4708,214.6866,214.3629,214.3795,2600.0
2014-03-07 13:00:00,258.32,258.49,258.13,258.37,6800.0,214.3961,214.5372,214.2384,214.4376,6800.0
2014-03-07 13:10:00,258.38,258.38,257.94,258.0,2600.0,214.4459,214.4459,214.0807,214.1305,2600.0
2014-03-07 13:20:00,258.14,258.32,257.96,258.14,5300.0,214.2467,214.3961,214.0973,214.2467,5300.0
2014-03-07 13:30:00,258.03,258.29,257.86,257.9,6700.0,214.1554,214.3712,214.0143,214.0475,6700.0
2014-03-07 13:40:00,257.78,258.01,257.61,257.61,5000.0,213.9479,214.1388,213.8068,213.8068,5000.0
2014-03-07 13:50:00,257.5,257.85,257.45,257.8,3900.0,213.7155,214.006,213.674,213.9645,3900.0
2014-03-07 14:00:00,257.72,257.88,257.47,257.47,9600.0,213.8981,214.0309,213.6906,213.6906,9600.0
2014-03-07 14:10:00,257.38,257.57,257.17,257.23,8500.0,213.6159,213.7736,213.4416,213.4914,8500.0
2014-03-07 14:20:00,257.02,257.2,256.75,257.01,11200.0,213.3171,213.4665,213.093,213.3088,11200.0
2014-03-07 14:30:00,256.86,257.02,256.72,256.72,7300.0,213.1843,213.3171,213.0681,213.0681,7300.0
2014-03-07 14:40:00,256.74,257.15,256.73,257.06,16400.0,213.0847,213.425,213.0764,213.3503,16400.0
2014-03-07 14:50:00,257.24,257.49,256.88,257.49,5900.0,213.4997,213.7072,213.2009,213.7072,5900.0
2014-03-07 15:00:00,257.33,257.79,256.96,257.13,10200.0,213.5744,213.9562,213.2673,213.4084,10200.0
2014-03-07 15:10:00,257.13,257.51,257.09,257.45,4200.0,213.4084,213.7238,213.3752,213.674,4200.0
2014-03-07 15:20:00,257.38,257.52,256.97,257.11,12800.0,213.6159,213.7321,213.2756,213.3918,12800.0
2014-03-07 15:30:00,257.12,257.27,256.84,256.86,12300.0,213.4001,213.5246,213.1677,213.1843,12300.0
2014-03-07 15:40:00,256.92,257.07,256.73,256.73,15300.0,213.2341,213.3586,213.0764,213.0764,15300.0
2014-03-07 15:50:00,256.76,257.05,256.53,256.94,41700.0,213.1013,213.342,212.9104,213.2507,41700.0
2014-03-10 09:30:00,253.91,255.95,253.91,255.7,16500.0,210.7359,212.4291,210.7359,212.2216,16500.0
2014-03-10 09:40:00,256.12,256.52,255.74,256.51,10900.0,212.5701,212.9021,212.2548,212.8938,10900.0
2014-03-10 09:50:00,256.27,256.69,255.58,255.58,4700.0,212.6946,213.0432,212.122,212.122,4700.0
2014-03-10 10:00:00,256.05,256.06,254.15,254.15,5100.0,212.5121,212.5203,210.9351,210.9351,5100.0
2014-03-10 10:10:00,254.2,255.01,254.08,254.67,7000.0,210.9766,211.6489,210.877,211.3667,7000.0
2014-03-10 10:20:00,254.91,255.13,254.62,255.0,6300.0,211.5659,211.7485,211.3252,211.6406,6300.0
2014-03-10 10:30:00,254.72,255.44,254.66,255.23,8600.0,211.4082,212.0058,211.3584,211.8315,8600.0
2014-03-10 10:40:00,255.16,255.32,254.61,255.32,4800.0,211.7734,211.9062,211.3169,211.9062,4800.0
2014-03-10 10:50:00,255.18,255.18,254.32,254.5,6400.0,211.79,211.79,211.0762,211.2256,6400.0
2014-03-10 11:00:00,254.6,254.62,254.06,254.49,11100.0,211.3086,211.3252,210.8604,211.2173,11100.0
2014-03-10 11:10:00,254.48,255.05,254.44,254.98,3100.0,211.209,211.6821,211.1758,211.624,3100.0
2014-03-10 11:20:00,254.82,255.37,254.75,255.32,4000.0,211.4912,211.9477,211.4331,211.9062,4000.0
2014-03-10 11:30:00,255.25,255.67,255.09,255.63,4300.0,211.8481,212.1967,211.7153,212.1635,4300.0
2014-03-10 11:40:00,255.59,255.7,255.56,255.59,2100.0,212.1303,212.2216,212.1054,212.1303,2100.0
2014-03-10 11:50:00,255.44,255.44,254.74,254.95,4400.0,212.0058,212.0058,211.4248,211.5991,4400.0
2014-03-10 12:00:00,255.13,255.26,255.03,255.26,4600.0,211.7485,211.8564,211.6655,211.8564,4600.0
2014-03-10 12:10:00,255.26,255.42,255.19,255.21,2400.0,211.8564,211.9892,211.7983,211.8149,2400.0
2014-03-10 12:20:00,255.32,255.63,255.15,255.15,4800.0,211.9062,212.1635,211.7651,211.7651,4800.0
2014-03-10 12:30:00,255.35,255.82,255.26,255.49,5800.0,211.9311,212.3212,211.8564,212.0473,5800.0
2014-03-10 12:40:00,255.69,255.69,255.42,255.42,1400.0,212.2133,212.2133,211.9892,211.9892,1400.0
2014-03-10 12:50:00,255.63,255.99,255.47,255.99,4700.0,212.1635,212.4623,212.0307,212.4623,4700.0
2014-03-10 13:00:00,255.81,256.17,255.79,255.89,3000.0,212.3129,212.6116,212.2963,212.3793,3000.0
2014-03-10 13:10:00,256.0,256.06,255.8,255.8,1700.0,212.4706,212.5203,212.3046,212.3046,1700.0
2014-03-10 13:20:00,255.8,256.22,255.78,256.22,2000.0,212.3046,212.6531,212.288,212.6531,2000.0
2014-03-10 13:30:00,255.99,256.02,255.53,255.6,1900.0,212.4623,212.4872,212.0805,212.1386,1900.0
2014-03-10 13:40:00,255.71,255.77,255.62,255.72,900.0,212.2299,212.2797,212.1552,212.2382,900.0
2014-03-10 13:50:00,255.7,255.7,255.51,255.51,4600.0,212.2216,212.2216,212.0639,212.0639,4600.0
2014-03-10 14:00:00,255.48,255.65,255.32,255.64,4000.0,212.039,212.1801,211.9062,212.1718,4000.0
2014-03-10 14:10:00,255.67,255.92,255.46,255.68,1600.0,212.1967,212.4042,212.0224,212.205,1600.0
2014-03-10 14:20:00,255.84,255.93,255.63,255.93,5600.0,212.3378,212.4125,212.1635,212.4125,5600.0
2014-03-10 14:30:00,255.85,256.06,255.69,256.06,2800.0,212.3461,212.5203,212.2133,212.5203,2800.0
2014-03-10 14:40:00,256.09,256.16,255.88,255.93,3900.0,212.5452,212.6033,212.371,212.4125,3900.0
2014-03-10 14:50:00,256.21,256.29,256.03,256.07,3000.0,212.6448,212.7112,212.4955,212.5286,3000.0
2014-03-10 15:00:00,256.34,256.34,255.7,255.7,7400.0,212.7527,212.7527,212.2216,212.2216,7400.0
2014-03-10 15:10:00,255.81,255.81,255.51,255.81,3600.0,212.3129,212.3129,212.0639,212.3129,3600.0
2014-03-10 15:20:00,255.69,255.97,255.69,255.76,6000.0,212.2133,212.4457,212.2133,212.2714,6000.0
2014-03-10 15:30:00,255.8,256.02,255.62,256.02,24400.0,212.3046,212.4872,212.1552,212.4872,24400.0
2014-03-10 15:40:00,256.05,256.56,255.96,256.44,12100.0,212.5121,212.9353,212.4374,212.8357,12100.0
2014-03-10 15:50:00,256.44,256.47,255.63,255.72,40000.0,212.8357,212.8606,212.1635,212.2382,40000.0
2014-03-11 09:30:00,257.63,257.63,255.69,255.73,6800.0,213.8234,213.8234,212.2133,212.2465,6800.0
2014-03-11 09:40:00,255.77,255.86,255.36,255.86,3500.0,212.2797,212.3544,211.9394,212.3544,3500.0
2014-03-11 09:50:00,255.42,255.44,254.86,255.01,2100.0,211.9892,212.0058,211.5244,211.6489,2100.0
2014-03-11 10:00:00,254.85,255.31,254.45,255.31,6000.0,211.5161,211.8979,211.1841,211.8979,6000.0
2014-03-11 10:10:00,255.42,255.66,254.74,255.18,11200.0,211.9892,212.1884,211.4248,211.79,11200.0
2014-03-11 10:20:00,255.32,255.52,254.93,255.28,26700.0,211.9062,212.0722,211.5825,211.873,26700.0
2014-03-11 10:30:00,255.5,255.8,255.42,255.74,15300.0,212.0556,212.3046,211.9892,212.2548,15300.0
2014-03-11 10:40:00,255.66,256.05,255.37,255.84,8900.0,212.1884,212.5121,211.9477,212.3378,8900.0
2014-03-11 10:50:00,255.98,256.45,255.82,256.04,27200.0,212.454,212.844,212.3212,212.5038,27200.0
2014-03-11 11:00:00,256.15,256.51,256.08,256.27,2300.0,212.595,212.8938,212.5369,212.6946,2300.0
2014-03-11 11:10:00,256.17,256.35,256.17,256.34,1200.0,212.6116,212.761,212.6116,212.7527,1200.0
2014-03-11 11:20:00,256.34,256.39,256.34,256.39,1500.0,212.7527,212.7942,212.7527,212.7942,1500.0
2014-03-11 11:30:00,256.36,256.36,255.97,256.05,4300.0,212.7693,212.7693,212.4457,212.5121,4300.0
2014-03-11 11:40:00,255.93,255.93,255.46,255.46,500.0,212.4125,212.4125,212.0224,212.0224,500.0
2014-03-11 11:50:00,255.72,255.79,255.52,255.52,2200.0,212.2382,212.2963,212.0722,212.0722,2200.0
2014-03-11 12:00:00,255.6,255.6,255.1,255.18,2100.0,212.1386,212.1386,211.7236,211.79,2100.0
2014-03-11 12:10:00,255.1,255.1,254.5,254.67,2800.0,211.7236,211.7236,211.2256,211.3667,2800.0
2014-03-11 12:20:00,254.59,255.0,254.59,255.0,8200.0,211.3003,211.6406,211.3003,211.6406,8200.0
2014-03-11 12:30:00,254.83,254.94,254.66,254.81,1200.0,211.4995,211.5908,211.3584,211.4829,1200.0
2014-03-11 12:40:00,254.84,255.25,254.84,255.25,2000.0,211.5078,211.8481,211.5078,211.8481,2000.0
2014-03-11 12:50:00,255.17,255.27,255.03,255.11,1900.0,211.7817,211.8647,211.6655,211.7319,1900.0
2014-03-11 13:00:00,255.01,255.02,254.54,254.82,2700.0,211.6489,211.6572,211.2588,211.4912,2700.0
2014-03-11 13:10:00,254.88,254.98,254.7,254.7,3900.0,211.541,211.624,211.3916,211.3916,3900.0
2014-03-11 13:20:00,254.74,254.75,254.35,254.51,3900.0,211.4248,211.4331,211.1011,211.2339,3900.0
2014-03-11 13:30:00,254.41,254.55,254.32,254.54,2500.0,211.1509,211.2671,211.0762,211.2588,2500.0
2014-03-11 13:40:00,254.74,255.04,254.74,255.04,1000.0,211.4248,211.6738,211.4248,211.6738,1000.0
2014-03-11 13:50:00,254.97,254.97,254.77,254.77,1600.0,211.6157,211.6157,211.4497,211.4497,1600.0
2014-03-11 14:00:00,254.9,255.04,254.59,254.59,9300.0,211.5576,211.6738,211.3003,211.3003,9300.0
2014-03-11 14:10:00,254.6,254.72,254.46,254.6,2600.0,211.3086,211.4082,211.1924,211.3086,2600.0
2014-03-11 14:20:00,254.58,254.58,253.84,254.16,4500.0,211.292,211.292,210.6778,210.9434,4500.0
2014-03-11 14:30:00,254.02,254.02,253.65,253.75,4300.0,210.8272,210.8272,210.5201,210.6031,4300.0
2014-03-11 14:40:00,253.87,254.0,253.66,253.92,6000.0,210.7027,210.8106,210.5284,210.7442,6000.0
2014-03-11 14:50:00,253.99,254.05,253.8,253.82,4700.0,210.8023,210.8521,210.6446,210.6612,4700.0
2014-03-11 15:00:00,253.8,253.8,253.31,253.31,12200.0,210.6446,210.6446,210.238,210.238,12200.0
2014-03-11 15:10:00,253.54,253.79,253.25,253.56,7300.0,210.4288,210.6363,210.1882,210.4454,7300.0
2014-03-11 15:20:00,253.48,254.08,253.48,253.84,7400.0,210.379,210.877,210.379,210.6778,7400.0
2014-03-11 15:30:00,253.83,254.33,253.8,254.12,12700.0,210.6695,211.0845,210.6446,210.9102,12700.0
2014-03-11 15:40:00,253.99,254.36,253.9,254.08,14800.0,210.8023,211.1094,210.7276,210.877,14800.0
2014-03-11 15:50:00,254.05,254.18,253.7,253.8,35900.0,210.8521,210.96,210.5616,210.6446,35900.0
2014-03-12 09:30:00,250.76,252.44,249.19,249.55,24300.0,208.1215,209.5159,206.8185,207.1173,24300.0
2014-03-12 09:40:00,249.58,249.75,248.59,249.05,21800.0,207.1422,207.2833,206.3205,206.7023,21800.0
2014-03-12 09:50:00,249.17,249.86,249.17,249.56,6400.0,206.8019,207.3746,206.8019,207.1256,6400.0
2014-03-12 10:00:00,249.49,250.58,249.49,250.35,11300.0,207.0675,207.9722,207.0675,207.7813,11300.0
2014-03-12 10:10:00,250.31,250.47,249.78,249.78,10100.0,207.7481,207.8809,207.3082,207.3082,10100.0
2014-03-12 10:20:00,249.71,250.4,249.6,249.83,12700.0,207.2501,207.8228,207.1588,207.3497,12700.0
2014-03-12 10:30:00,249.68,250.64,249.66,250.04,15100.0,207.2252,208.0219,207.2086,207.524,15100.0
2014-03-12 10:40:00,250.04,250.3,249.42,249.8,18200.0,207.524,207.7398,207.0094,207.3248,18200.0
2014-03-12 10:50:00,249.86,250.11,249.62,249.86,32600.0,207.3746,207.5821,207.1754,207.3746,32600.0
2014-03-12 11:00:00,249.99,250.09,249.85,250.01,13100.0,207.4825,207.5655,207.3663,207.4991,13100.0
2014-03-12 11:10:00,250.02,250.1,249.92,249.96,71100.0,207.5074,207.5738,207.4244,207.4576,71100.0
2014-03-12 11:20:00,249.96,250.97,249.93,250.66,9900.0,207.4576,208.2958,207.4327,208.0385,9900.0
2014-03-12 11:30:00,250.86,251.15,250.67,251.0,7100.0,208.2045,208.4452,208.0468,208.3207,7100.0
2014-03-12 11:40:00,251.0,251.35,250.98,251.35,7300.0,208.3207,208.6112,208.3041,208.6112,7300.0
2014-03-12 11:50:00,251.39,251.47,251.07,251.19,5200.0,208.6444,208.7108,208.3788,208.4784,5200.0
2014-03-12 12:00:00,251.19,251.7,251.09,251.48,6700.0,208.4784,208.9017,208.3954,208.7191,6700.0
2014-03-12 12:10:00,251.48,251.56,251.05,251.54,6000.0,208.7191,208.7855,208.3622,208.7689,6000.0
2014-03-12 12:20:00,251.54,251.69,251.27,251.53,7100.0,208.7689,208.8934,208.5448,208.7606,7100.0
2014-03-12 12:30:00,251.5,251.65,251.42,251.42,7900.0,208.7357,208.8602,208.6693,208.6693,7900.0
2014-03-12 12:40:00,251.42,251.8,251.42,251.71,5900.0,208.6693,208.9847,208.6693,208.91,5900.0
2014-03-12 12:50:00,251.58,251.87,251.57,251.81,3600.0,208.8021,209.0428,208.7938,208.993,3600.0
2014-03-12 13:00:00,251.81,251.85,251.66,251.66,6600.0,208.993,209.0262,208.8685,208.8685,6600.0
2014-03-12 13:10:00,251.55,251.7,251.38,251.59,5200.0,208.7772,208.9017,208.6361,208.8104,5200.0
2014-03-12 13:20:00,251.49,251.49,251.01,251.25,6500.0,208.7274,208.7274,208.329,208.5282,6500.0
2014-03-12 13:30:00,251.25,251.5,251.17,251.17,7900.0,208.5282,208.7357,208.4618,208.4618,7900.0
2014-03-12 13:40:00,251.14,251.23,251.0,251.19,6400.0,208.4369,208.5116,208.3207,208.4784,6400.0
2014-03-12 13:50:00,251.2,251.2,251.0,251.04,6700.0,208.4867,208.4867,208.3207,208.3539,6700.0
2014-03-12 14:00:00,251.08,251.48,251.0,251.3,6900.0,208.3871,208.7191,208.3207,208.5697,6900.0
2014-03-12 14:10:00,251.26,251.5,251.15,251.5,3700.0,208.5365,208.7357,208.4452,208.7357,3700.0
2014-03-12 14:20:00,251.55,251.87,251.51,251.71,4500.0,208.7772,209.0428,208.744,208.91,4500.0
2014-03-12 14:30:00,251.84,251.88,251.68,251.88,5400.0,209.0179,209.0511,208.8851,209.0511,5400.0
2014-03-12 14:40:00,251.96,252.04,251.83,251.87,8500.0,209.1175,209.1839,209.0096,209.0428,8500.0
2014-03-12 14:50:00,251.87,251.94,251.64,251.83,8300.0,209.0428,209.1009,208.8519,209.0096,8300.0
2014-03-12 15:00:00,251.86,252.04,251.76,252.0,11100.0,209.0345,209.1839,208.9515,209.1507,11100.0
2014-03-12 15:10:00,252.02,252.06,251.45,251.45,20300.0,209.1673,209.2005,208.6942,208.6942,20300.0
2014-03-12 15:20:00,251.52,251.66,251.27,251.44,12300.0,208.7523,208.8685,208.5448,208.6859,12300.0
2014-03-12 15:30:00,251.39,251.45,251.11,251.42,17700.0,208.6444,208.6942,208.412,208.6693,17700.0
2014-03-12 15:40:00,251.43,251.74,251.35,251.74,14600.0,208.6776,208.9349,208.6112,208.9349,14600.0
2014-03-12 15:50:00,251.74,251.98,251.65,251.83,38700.0,208.9349,209.1341,208.8602,209.0096,38700.0
2014-03-13 09:30:00,253.6,253.6,251.07,252.14,13600.0,210.4786,210.4786,208.3788,209.2669,13600.0
2014-03-13 09:40:00,251.76,253.68,251.76,253.68,18900.0,208.9515,210.545,208.9515,210.545,18900.0
2014-03-13 09:50:00,253.61,253.61,252.27,252.78,10200.0,210.4869,210.4869,209.3748,209.7981,10200.0
2014-03-13 10:00:00,252.78,252.8,252.47,252.62,7200.0,209.7981,209.8147,209.5408,209.6653,7200.0
2014-03-13 10:10:00,252.57,252.78,251.83,251.83,10700.0,209.6238,209.7981,209.0096,209.0096,10700.0
2014-03-13 10:20:00,251.85,252.05,251.41,251.45,21000.0,209.0262,209.1922,208.661,208.6942,21000.0
2014-03-13 10:30:00,251.29,251.52,250.84,251.01,14600.0,208.5614,208.7523,208.1879,208.329,14600.0
2014-03-13 10:40:00,250.9,250.9,249.86,250.08,16900.0,208.2377,208.2377,207.3746,207.5572,16900.0
2014-03-13 10:50:00,250.1,250.47,249.85,250.05,5400.0,207.5738,207.8809,207.3663,207.5323,5400.0
2014-03-13 11:00:00,249.85,250.27,249.78,249.78,6200.0,207.3663,207.7149,207.3082,207.3082,6200.0
2014-03-13 11:10:00,249.8,250.2,249.79,250.03,11400.0,207.3248,207.6568,207.3165,207.5157,11400.0
2014-03-13 11:20:00,250.03,250.09,249.5,249.7,6300.0,207.5157,207.5655,207.0758,207.2418,6300.0
2014-03-13 11:30:00,249.66,249.66,248.88,249.04,9700.0,207.2086,207.2086,206.5612,206.694,9700.0
2014-03-13 11:40:00,249.05,249.62,249.05,249.38,9300.0,206.7023,207.1754,206.7023,206.9762,9300.0
2014-03-13 11:50:00,249.36,249.37,249.06,249.06,6100.0,206.9596,206.9679,206.7106,206.7106,6100.0
2014-03-13 12:00:00,249.12,249.52,249.03,249.11,12300.0,206.7604,207.0924,206.6857,206.7521,12300.0
2014-03-13 12:10:00,249.05,249.15,248.93,249.1,8700.0,206.7023,206.7853,206.6027,206.7438,8700.0
2014-03-13 12:20:00,248.99,249.07,248.54,248.54,4500.0,206.6525,206.7189,206.279,206.279,4500.0
2014-03-13 12:30:00,248.54,248.8,248.32,248.48,7100.0,206.279,206.4948,206.0964,206.2292,7100.0
2014-03-13 12:40:00,248.32,248.55,247.85,247.87,11000.0,206.0964,206.2873,205.7064,205.723,11000.0
2014-03-13 12:50:00,247.87,248.11,247.64,247.64,14600.0,205.723,205.9221,205.5321,205.5321,14600.0
2014-03-13 13:00:00,247.88,247.89,247.0,247.34,9200.0,205.7313,205.7396,205.0009,205.2831,9200.0
2014-03-13 13:10:00,247.37,247.84,247.36,247.83,10200.0,205.308,205.6981,205.2997,205.6898,10200.0
2014-03-13 13:20:00,247.73,248.07,247.59,247.94,13900.0,205.6068,205.8889,205.4906,205.781,13900.0
2014-03-13 13:30:00,247.99,248.02,247.48,247.48,4400.0,205.8225,205.8474,205.3993,205.3993,4400.0
2014-03-13 13:40:00,247.48,247.65,247.09,247.28,13100.0,205.3993,205.5404,205.0756,205.2333,13100.0
2014-03-13 13:50:00,247.27,247.29,246.5,246.5,15100.0,205.225,205.2416,204.5859,204.5859,15100.0
2014-03-13 14:00:00,246.63,246.84,246.34,246.34,12300.0,204.6938,204.8681,204.4531,204.4531,12300.0
2014-03-13 14:10:00,246.15,246.58,246.15,246.31,6500.0,204.2954,204.6523,204.2954,204.4282,6500.0
2014-03-13 14:20:00,246.38,246.54,246.04,246.39,12500.0,204.4863,204.6191,204.2041,204.4946,12500.0
2014-03-13 14:30:00,246.34,246.87,246.02,246.82,10300.0,204.4531,204.893,204.1875,204.8515,10300.0
2014-03-13 14:40:00,246.82,246.9,246.16,246.3,16200.0,204.8515,204.9179,204.3037,204.4199,16200.0
2014-03-13 14:50:00,246.25,246.5,246.07,246.34,10900.0,204.3784,204.5859,204.229,204.4531,10900.0
2014-03-13 15:00:00,246.26,246.4,245.96,245.96,22200.0,204.3867,204.5029,204.1377,204.1377,22200.0
2014-03-13 15:10:00,246.0,246.07,245.56,245.62,13600.0,204.1709,204.229,203.8057,203.8555,13600.0
2014-03-13 15:20:00,245.63,245.97,245.54,245.84,19000.0,203.8638,204.146,203.7891,204.0381,19000.0
2014-03-13 15:30:00,245.87,246.01,245.76,245.87,27100.0,204.063,204.1792,203.9717,204.063,27100.0
2014-03-13 15:40:00,245.87,245.97,245.65,245.95,39000.0,204.063,204.146,203.8804,204.1294,39000.0
2014-03-13 15:50:00,245.97,245.99,245.62,245.77,59200.0,204.146,204.1626,203.8555,203.98,59200.0
2014-03-14 09:30:00,245.0,245.92,244.57,245.4,8400.0,203.341,204.1045,202.9841,203.6729,8400.0
2014-03-14 09:40:00,244.97,245.7,244.46,244.83,19000.0,203.3161,203.9219,202.8928,203.1999,19000.0
2014-03-14 09:50:00,244.89,245.1,244.1,244.42,7300.0,203.2497,203.424,202.594,202.8596,7300.0
2014-03-14 10:00:00,244.39,244.88,243.99,244.58,13400.0,202.8347,203.2414,202.5027,202.9924,13400.0
2014-03-14 10:10:00,244.63,244.84,244.49,244.58,5300.0,203.0339,203.2082,202.9177,202.9924,5300.0
2014-03-14 10:20:00,245.0,245.0,244.4,244.65,7600.0,203.341,203.341,202.843,203.0505,7600.0
2014-03-14 10:30:00,244.63,245.14,244.5,245.04,17400.0,203.0339,203.4572,202.926,203.3742,17400.0
2014-03-14 10:40:00,245.16,245.54,245.02,245.02,9700.0,203.4738,203.7891,203.3576,203.3576,9700.0
2014-03-14 10:50:00,245.05,245.59,244.81,245.25,25500.0,203.3825,203.8306,203.1833,203.5484,25500.0
2014-03-14 11:00:00,245.38,245.63,245.26,245.37,8500.0,203.6563,203.8638,203.5567,203.648,8500.0
2014-03-14 11:10:00,245.29,245.48,245.22,245.22,12200.0,203.5816,203.7393,203.5235,203.5235,12200.0
2014-03-14 11:20:00,245.33,245.41,245.0,245.29,9400.0,203.6148,203.6812,203.341,203.5816,9400.0
2014-03-14 11:30:00,245.36,245.55,245.06,245.48,9800.0,203.6397,203.7974,203.3908,203.7393,9800.0
2014-03-14 11:40:00,245.49,246.1,245.49,246.1,12300.0,203.7476,204.2539,203.7476,204.2539,12300.0
2014-03-14 11:50:00,246.15,246.37,246.0,246.11,4400.0,204.2954,204.478,204.1709,204.2622,4400.0
2014-03-14 12:00:00,246.16,246.26,245.47,245.54,10700.0,204.3037,204.3867,203.731,203.7891,10700.0
2014-03-14 12:10:00,245.7,245.92,245.49,245.49,9600.0,203.9219,204.1045,203.7476,203.7476,9600.0
2014-03-14 12:20:00,245.65,245.93,245.2,245.2,8800.0,203.8804,204.1128,203.507,203.507,8800.0
2014-03-14 12:30:00,245.36,245.76,245.17,245.67,7800.0,203.6397,203.9717,203.4821,203.897,7800.0
2014-03-14 12:40:00,245.67,245.83,245.45,245.77,7300.0,203.897,204.0298,203.7144,203.98,7300.0
2014-03-14 12:50:00,245.84,246.27,245.67,246.21,5800.0,204.0381,204.395,203.897,204.3452,5800.0
2014-03-14 13:00:00,246.4,246.55,245.95,246.37,10500.0,204.5029,204.6274,204.1294,204.478,10500.0
2014-03-14 13:10:00,246.47,246.86,246.27,246.81,14400.0,204.561,204.8847,204.395,204.8432,14400.0
2014-03-14 13:20:00,246.88,246.99,246.36,246.46,20000.0,204.9013,204.9926,204.4697,204.5527,20000.0
2014-03-14 13:30:00,246.52,246.63,246.18,246.24,11200.0,204.6025,204.6938,204.3203,204.3701,11200.0
2014-03-14 13:40:00,246.22,246.59,245.85,246.41,41900.0,204.3535,204.6606,204.0464,204.5112,41900.0
2014-03-14 13:50:00,246.41,246.77,246.25,246.73,6200.0,204.5112,204.81,204.3784,204.7768,6200.0
2014-03-14 14:00:00,246.65,246.91,246.51,246.88,4900.0,204.7104,204.9262,204.5942,204.9013,4900.0
2014-03-14 14:10:00,246.88,247.49,246.66,247.49,9500.0,204.9013,205.4076,204.7187,205.4076,9500.0
2014-03-14 14:20:00,247.55,247.88,247.52,247.85,18300.0,205.4574,205.7313,205.4325,205.7064,18300.0
2014-03-14 14:30:00,247.82,247.9,247.64,247.74,21700.0,205.6815,205.7479,205.5321,205.6151,21700.0
2014-03-14 14:40:00,247.75,248.47,247.66,248.34,26300.0,205.6234,206.2209,205.5487,206.113,26300.0
2014-03-14 14:50:00,248.33,248.52,247.92,247.99,19800.0,206.1047,206.2624,205.7645,205.8225,19800.0
2014-03-14 15:00:00,247.99,248.3,247.98,248.13,8100.0,205.8225,206.0798,205.8142,205.9387,8100.0
2014-03-14 15:10:00,248.13,248.21,247.61,247.7,13500.0,205.9387,206.0051,205.5072,205.5819,13500.0
2014-03-14 15:20:00,247.6,248.06,247.6,247.95,12300.0,205.4989,205.8806,205.4989,205.7893,12300.0
2014-03-14 15:30:00,247.89,248.09,247.26,247.26,30000.0,205.7396,205.9055,205.2167,205.2167,30000.0
2014-03-14 15:40:00,247.26,247.7,247.07,247.14,19000.0,205.2167,205.5819,205.059,205.1171,19000.0
2014-03-14 15:50:00,247.07,247.2,246.79,247.04,30400.0,205.059,205.1669,204.8266,205.0341,30400.0
2014-03-17 09:30:00,247.49,250.37,247.49,250.34,8000.0,205.4076,207.7979,205.4076,207.773,8000.0
2014-03-17 09:40:00,250.35,250.52,250.09,250.5,1700.0,207.7813,207.9224,207.5655,207.9058,1700.0
2014-03-17 09:50:00,250.52,250.97,249.68,250.04,30300.0,207.9224,208.2958,207.2252,207.524,30300.0
2014-03-17 10:00:00,250.11,250.75,250.11,250.75,4200.0,207.5821,208.1132,207.5821,208.1132,4200.0
2014-03-17 10:10:00,250.68,250.79,250.17,250.65,24000.0,208.0551,208.1464,207.6319,208.0302,24000.0
2014-03-17 10:20:00,250.6,250.82,250.31,250.5,11500.0,207.9888,208.1713,207.7481,207.9058,11500.0
2014-03-17 10:30:00,250.4,250.74,250.3,250.38,7800.0,207.8228,208.1049,207.7398,207.8062,7800.0
2014-03-17 10:40:00,250.46,250.77,250.22,250.37,7300.0,207.8726,208.1298,207.6734,207.7979,7300.0
2014-03-17 10:50:00,250.47,250.62,250.03,250.11,8300.0,207.8809,208.0054,207.5157,207.5821,8300.0
2014-03-17 11:00:00,250.01,250.32,249.86,249.86,6500.0,207.4991,207.7564,207.3746,207.3746,6500.0
2014-03-17 11:10:00,249.79,249.95,249.41,249.64,7500.0,207.3165,207.4493,207.0011,207.192,7500.0
2014-03-17 11:20:00,249.6,249.66,249.27,249.4,6900.0,207.1588,207.2086,206.8849,206.9928,6900.0
2014-03-17 11:30:00,249.35,249.66,249.27,249.55,8700.0,206.9513,207.2086,206.8849,207.1173,8700.0
2014-03-17 11:40:00,249.57,249.7,249.4,249.55,3900.0,207.1339,207.2418,206.9928,207.1173,3900.0
2014-03-17 11:50:00,249.69,250.0,249.6,250.0,7200.0,207.2335,207.4908,207.1588,207.4908,7200.0
2014-03-17 12:00:00,250.05,250.15,249.67,250.02,7300.0,207.5323,207.6153,207.2169,207.5074,7300.0
2014-03-17 12:10:00,250.0,250.4,249.9,250.15,31900.0,207.4908,207.8228,207.4078,207.6153,31900.0
2014-03-17 12:20:00,250.11,250.26,250.02,250.2,4500.0,207.5821,207.7066,207.5074,207.6568,4500.0
2014-03-17 12:30:00,250.19,250.55,250.11,250.51,20000.0,207.6485,207.9473,207.5821,207.9141,20000.0
2014-03-17 12:40:00,250.56,250.83,250.37,250.63,6200.0,207.9556,208.1796,207.7979,208.0137,6200.0
2014-03-17 12:50:00,250.44,250.97,250.44,250.94,9800.0,207.856,208.2958,207.856,208.2709,9800.0
2014-03-17 13:00:00,250.96,250.97,250.76,250.94,2300.0,208.2875,208.2958,208.1215,208.2709,2300.0
2014-03-17 13:10:00,250.91,250.92,250.73,250.85,2200.0,208.246,208.2543,208.0966,208.1962,2200.0
2014-03-17 13:20:00,250.9,251.09,250.76,250.89,3000.0,208.2377,208.3954,208.1215,208.2294,3000.0
2014-03-17 13:30:00,250.85,251.07,250.78,251.06,2400.0,208.1962,208.3788,208.1381,208.3705,2400.0
2014-03-17 13:40:00,251.16,251.22,251.04,251.22,2300.0,208.4535,208.5033,208.3539,208.5033,2300.0
2014-03-17 13:50:00,251.09,251.2,250.86,251.03,7400.0,208.3954,208.4867,208.2045,208.3456,7400.0
2014-03-17 14:00:00,250.9,251.01,250.87,251.0,500.0,208.2377,208.329,208.2128,208.3207,500.0
2014-03-17 14:10:00,250.8,250.95,250.74,250.77,2500.0,208.1547,208.2792,208.1049,208.1298,2500.0
2014-03-17 14:20:00,250.83,251.28,250.82,251.24,4200.0,208.1796,208.5531,208.1713,208.5199,4200.0
2014-03-17 14:30:00,251.16,251.23,251.03,251.03,3400.0,208.4535,208.5116,208.3456,208.3456,3400.0
2014-03-17 14:40:00,250.9,251.35,250.87,251.3,7200.0,208.2377,208.6112,208.2128,208.5697,7200.0
2014-03-17 14:50:00,251.26,251.33,251.23,251.33,1500.0,208.5365,208.5946,208.5116,208.5946,1500.0
2014-03-17 15:00:00,251.2,251.47,251.2,251.4,5900.0,208.4867,208.7108,208.4867,208.6527,5900.0
2014-03-17 15:10:00,251.5,251.67,251.34,251.34,6500.0,208.7357,208.8768,208.6029,208.6029,6500.0
2014-03-17 15:20:00,251.46,251.47,251.14,251.46,9900.0,208.7025,208.7108,208.4369,208.7025,9900.0
2014-03-17 15:30:00,251.59,251.8,251.45,251.69,12100.0,208.8104,208.9847,208.6942,208.8934,12100.0
2014-03-17 15:40:00,251.71,251.71,251.32,251.44,18500.0,208.91,208.91,208.5863,208.6859,18500.0
2014-03-17 15:50:00,251.52,251.74,251.19,251.58,39100.0,208.7523,208.9349,208.4784,208.8021,39100.0
2014-03-18 09:30:00,251.68,252.1,250.72,252.1,11100.0,208.8851,209.2337,208.0883,209.2337,11100.0
2014-03-18 09:40:00,251.89,252.24,251.32,252.1,5400.0,209.0594,209.3499,208.5863,209.2337,5400.0
2014-03-18 09:50:00,252.24,252.37,251.93,252.1,13000.0,209.3499,209.4578,209.0926,209.2337,13000.0
2014-03-18 10:00:00,252.14,252.3,251.75,252.1,4600.0,209.2669,209.3997,208.9432,209.2337,4600.0
2014-03-18 10:10:00,252.1,252.18,251.65,252.0,7900.0,209.2337,209.3001,208.8602,209.1507,7900.0
2014-03-18 10:20:00,251.97,252.1,251.87,251.92,6400.0,209.1258,209.2337,209.0428,209.0843,6400.0
2014-03-18 10:30:00,252.0,252.22,251.79,251.79,11000.0,209.1507,209.3333,208.9764,208.9764,11000.0
2014-03-18 10:40:00,251.9,251.9,251.56,251.63,10000.0,209.0677,209.0677,208.7855,208.8436,10000.0
2014-03-18 10:50:00,251.75,251.79,251.54,251.6,6700.0,208.9432,208.9764,208.7689,208.8187,6700.0
2014-03-18 11:00:00,251.62,251.8,251.62,251.63,2900.0,208.8353,208.9847,208.8353,208.8436,2900.0
2014-03-18 11:10:00,251.65,251.79,251.58,251.7,4100.0,208.8602,208.9764,208.8021,208.9017,4100.0
2014-03-18 11:20:00,251.78,251.94,251.68,251.94,1900.0,208.9681,209.1009,208.8851,209.1009,1900.0
2014-03-18 11:30:00,251.9,251.9,251.6,251.64,3000.0,209.0677,209.0677,208.8187,208.8519,3000.0
2014-03-18 11:40:00,251.76,251.86,251.33,251.52,7300.0,208.9515,209.0345,208.5946,208.7523,7300.0
2014-03-18 11:50:00,251.55,252.36,251.55,252.16,14500.0,208.7772,209.4495,208.7772,209.2835,14500.0
2014-03-18 12:00:00,252.16,252.32,252.14,252.21,4500.0,209.2835,209.4163,209.2669,209.325,4500.0
2014-03-18 12:10:00,252.25,252.4,252.21,252.21,2600.0,209.3582,209.4827,209.325,209.325,2600.0
2014-03-18 12:20:00,252.32,252.47,252.16,252.31,19900.0,209.4163,209.5408,209.2835,209.408,19900.0
2014-03-18 12:30:00,252.27,252.53,252.21,252.34,2000.0,209.3748,209.5906,209.325,209.4329,2000.0
2014-03-18 12:40:00,252.19,252.21,251.69,251.84,1500.0,209.3084,209.325,208.8934,209.0179,1500.0
2014-03-18 12:50:00,251.62,251.78,251.62,251.72,2100.0,208.8353,208.9681,208.8353,208.9183,2100.0
2014-03-18 13:00:00,251.72,251.76,251.53,251.71,900.0,208.9183,208.9515,208.7606,208.91,900.0
2014-03-18 13:10:00,251.83,252.34,251.75,252.1,5400.0,209.0096,209.4329,208.9432,209.2337,5400.0
2014-03-18 13:20:00,252.04,253.12,252.04,253.02,25800.0,209.1839,210.0803,209.1839,209.9973,25800.0
2014-03-18 13:30:00,253.11,253.11,252.83,252.97,5700.0,210.072,210.072,209.8396,209.9558,5700.0
2014-03-18 13:40:00,252.96,253.58,252.96,253.47,9500.0,209.9475,210.462,209.9475,210.3707,9500.0
2014-03-18 13:50:00,253.47,253.47,252.9,252.98,4700.0,210.3707,210.3707,209.8977,209.9641,4700.0
2014-03-18 14:00:00,253.05,253.05,252.7,252.7,1700.0,210.0222,210.0222,209.7317,209.7317,1700.0
2014-03-18 14:10:00,252.6,252.71,252.4,252.46,2200.0,209.6487,209.74,209.4827,209.5325,2200.0
2014-03-18 14:20:00,252.53,252.91,252.5,252.69,3600.0,209.5906,209.906,209.5657,209.7234,3600.0
2014-03-18 14:30:00,252.89,252.96,252.82,252.88,3400.0,209.8894,209.9475,209.8313,209.8811,3400.0
2014-03-18 14:40:00,252.87,252.97,252.71,252.93,9700.0,209.8728,209.9558,209.74,209.9226,9700.0
2014-03-18 14:50:00,252.91,253.02,252.69,252.87,9700.0,209.906,209.9973,209.7234,209.8728,9700.0
2014-03-18 15:00:00,252.85,252.97,252.67,252.7,11300.0,209.8562,209.9558,209.7068,209.7317,11300.0
2014-03-18 15:10:00,252.69,252.69,252.48,252.66,5600.0,209.7234,209.7234,209.5491,209.6985,5600.0
2014-03-18 15:20:00,252.66,252.81,252.52,252.61,9100.0,209.6985,209.823,209.5823,209.657,9100.0
2014-03-18 15:30:00,252.75,252.95,252.63,252.95,8700.0,209.7732,209.9392,209.6736,209.9392,8700.0
2014-03-18 15:40:00,252.95,252.99,252.68,252.71,12700.0,209.9392,209.9724,209.7151,209.74,12700.0
2014-03-18 15:50:00,252.72,253.15,252.72,253.1,22600.0,209.7483,210.1052,209.7483,210.0637,22600.0
2014-03-19 09:30:00,253.32,253.32,252.43,252.43,4100.0,210.2463,210.2463,209.5076,209.5076,4100.0
2014-03-19 09:40:00,252.43,252.96,252.06,252.11,10600.0,209.5076,209.9475,209.2005,209.242,10600.0
2014-03-19 09:50:00,252.35,252.39,251.6,252.36,15600.0,209.4412,209.4744,208.8187,209.4495,15600.0
2014-03-19 10:00:00,252.35,253.3,252.35,253.18,6600.0,209.4412,210.2297,209.4412,210.1301,6600.0
2014-03-19 10:10:00,252.98,253.29,252.76,253.0,15200.0,209.9641,210.2214,209.7815,209.9807,15200.0
2014-03-19 10:20:00,253.02,253.15,252.95,253.08,6100.0,209.9973,210.1052,209.9392,210.0471,6100.0
2014-03-19 10:30:00,253.08,253.1,252.68,252.85,8800.0,210.0471,210.0637,209.7151,209.8562,8800.0
2014-03-19 10:40:00,252.81,253.45,252.74,253.38,73400.0,209.823,210.3541,209.7649,210.296,73400.0
2014-03-19 10:50:00,253.25,253.28,252.88,252.97,2000.0,210.1882,210.2131,209.8811,209.9558,2000.0
2014-03-19 11:00:00,252.85,252.87,252.59,252.62,1300.0,209.8562,209.8728,209.6404,209.6653,1300.0
2014-03-19 11:10:00,252.43,252.59,251.88,251.88,26300.0,209.5076,209.6404,209.0511,209.0511,26300.0
2014-03-19 11:20:00,251.9,251.9,251.75,251.76,7000.0,209.0677,209.0677,208.9432,208.9515,7000.0
2014-03-19 11:30:00,251.7,251.77,251.26,251.65,8600.0,208.9017,208.9598,208.5365,208.8602,8600.0
2014-03-19 11:40:00,251.46,251.46,251.31,251.32,2500.0,208.7025,208.7025,208.578,208.5863,2500.0
2014-03-19 11:50:00,251.29,251.42,251.07,251.32,4500.0,208.5614,208.6693,208.3788,208.5863,4500.0
2014-03-19 12:00:00,251.32,251.47,251.26,251.47,8700.0,208.5863,208.7108,208.5365,208.7108,8700.0
2014-03-19 12:10:00,251.55,251.56,251.23,251.35,3100.0,208.7772,208.7855,208.5116,208.6112,3100.0
2014-03-19 12:20:00,251.39,251.4,250.87,251.03,2100.0,208.6444,208.6527,208.2128,208.3456,2100.0
2014-03-19 12:30:00,250.89,250.94,250.71,250.71,4800.0,208.2294,208.2709,208.08,208.08,4800.0
2014-03-19 12:40:00,250.83,250.93,250.8,250.92,6100.0,208.1796,208.2626,208.1547,208.2543,6100.0
2014-03-19 12:50:00,250.96,251.1,250.95,250.95,900.0,208.2875,208.4037,208.2792,208.2792,900.0
2014-03-19 13:00:00,250.94,251.15,250.94,251.15,3300.0,208.2709,208.4452,208.2709,208.4452,3300.0
2014-03-19 13:10:00,251.15,251.17,251.06,251.06,500.0,208.4452,208.4618,208.3705,208.3705,500.0
2014-03-19 13:20:00,251.19,251.19,250.86,250.86,4600.0,208.4784,208.4784,208.2045,208.2045,4600.0
2014-03-19 13:30:00,250.92,251.0,250.89,250.9,2900.0,208.2543,208.3207,208.2294,208.2377,2900.0
2014-03-19 13:40:00,250.9,250.93,250.66,250.66,1700.0,208.2377,208.2626,208.0385,208.0385,1700.0
2014-03-19 13:50:00,250.54,250.69,250.54,250.6,2100.0,207.939,208.0634,207.939,207.9888,2100.0
2014-03-19 14:00:00,250.6,250.61,249.16,249.45,12200.0,207.9888,207.9971,206.7936,207.0343,12200.0
2014-03-19 14:10:00,249.34,249.72,249.22,249.72,8900.0,206.943,207.2584,206.8434,207.2584,8900.0
2014-03-19 14:20:00,249.66,250.14,249.66,250.14,5400.0,207.2086,207.607,207.2086,207.607,5400.0
2014-03-19 14:30:00,250.08,250.37,249.91,249.99,2500.0,207.5572,207.7979,207.4161,207.4825,2500.0
2014-03-19 14:40:00,250.04,250.04,249.7,250.0,5400.0,207.524,207.524,207.2418,207.4908,5400.0
2014-03-19 14:50:00,250.01,250.5,250.01,250.06,3900.0,207.4991,207.9058,207.4991,207.5406,3900.0
2014-03-19 15:00:00,250.02,250.02,248.6,248.6,5800.0,207.5074,207.5074,206.3288,206.3288,5800.0
2014-03-19 15:10:00,248.51,248.75,247.89,248.58,8900.0,206.2541,206.4533,205.7396,206.3122,8900.0
2014-03-19 15:20:00,248.6,249.04,248.6,249.01,10900.0,206.3288,206.694,206.3288,206.6691,10900.0
2014-03-19 15:30:00,249.01,249.52,248.87,249.44,8500.0,206.6691,207.0924,206.5529,207.026,8500.0
2014-03-19 15:40:00,249.63,250.05,249.51,249.75,8200.0,207.1837,207.5323,207.0841,207.2833,8200.0
2014-03-19 15:50:00,249.75,250.1,249.47,249.78,23700.0,207.2833,207.5738,207.0509,207.3082,23700.0
2014-03-20 09:30:00,248.85,250.04,248.42,248.5,4900.0,206.5363,207.524,206.1794,206.2458,4900.0
2014-03-20 09:40:00,248.78,248.78,247.47,247.54,8200.0,206.4782,206.4782,205.391,205.4491,8200.0
2014-03-20 09:50:00,247.51,247.75,247.09,247.48,3400.0,205.4242,205.6234,205.0756,205.3993,3400.0
2014-03-20 10:00:00,247.45,249.4,247.38,249.4,2100.0,205.3744,206.9928,205.3163,206.9928,2100.0
2014-03-20 10:10:00,249.37,249.57,248.9,249.57,1600.0,206.9679,207.1339,206.5778,207.1339,1600.0
2014-03-20 10:20:00,249.5,249.62,249.19,249.5,5100.0,207.0758,207.1754,206.8185,207.0758,5100.0
2014-03-20 10:30:00,249.51,249.84,249.02,249.63,11000.0,207.0841,207.358,206.6774,207.1837,11000.0
2014-03-20 10:40:00,249.56,249.9,249.3,249.45,16400.0,207.1256,207.4078,206.9098,207.0343,16400.0
2014-03-20 10:50:00,249.67,249.73,249.4,249.44,1800.0,207.2169,207.2667,206.9928,207.026,1800.0
2014-03-20 11:00:00,249.44,249.72,249.14,249.45,7000.0,207.026,207.2584,206.777,207.0343,7000.0
2014-03-20 11:10:00,249.5,249.5,248.81,248.91,7000.0,207.0758,207.0758,206.5031,206.5861,7000.0
2014-03-20 11:20:00,248.89,249.31,248.84,249.23,9100.0,206.5695,206.9181,206.528,206.8517,9100.0
2014-03-20 11:30:00,249.25,249.5,249.03,249.03,4300.0,206.8683,207.0758,206.6857,206.6857,4300.0
2014-03-20 11:40:00,249.09,249.24,248.86,248.86,5200.0,206.7355,206.86,206.5446,206.5446,5200.0
2014-03-20 11:50:00,248.89,249.3,248.89,249.28,3400.0,206.5695,206.9098,206.5695,206.8932,3400.0
2014-03-20 12:00:00,249.33,249.65,249.01,249.65,16500.0,206.9347,207.2003,206.6691,207.2003,16500.0
2014-03-20 12:10:00,249.66,250.18,249.49,250.08,5100.0,207.2086,207.6402,207.0675,207.5572,5100.0
2014-03-20 12:20:00,250.06,250.34,249.89,250.22,5500.0,207.5406,207.773,207.3995,207.6734,5500.0
2014-03-20 12:30:00,250.21,250.23,250.02,250.02,800.0,207.6651,207.6817,207.5074,207.5074,800.0
2014-03-20 12:40:00,250.12,250.41,250.03,250.3,4900.0,207.5904,207.8311,207.5157,207.7398,4900.0
2014-03-20 12:50:00,250.32,250.32,249.94,249.94,3100.0,207.7564,207.7564,207.441,207.441,3100.0
2014-03-20 13:00:00,250.01,250.14,249.66,249.74,25500.0,207.4991,207.607,207.2086,207.275,25500.0
2014-03-20 13:10:00,249.66,250.01,249.47,249.84,18700.0,207.2086,207.4991,207.0509,207.358,18700.0
2014-03-20 13:20:00,250.06,250.06,249.75,249.83,2500.0,207.5406,207.5406,207.2833,207.3497,2500.0
2014-03-20 13:30:00,249.71,249.92,249.62,249.62,2700.0,207.2501,207.4244,207.1754,207.1754,2700.0
2014-03-20 13:40:00,249.65,249.78,249.35,249.67,2500.0,207.2003,207.3082,206.9513,207.2169,2500.0
2014-03-20 13:50:00,249.78,250.1,249.72,249.91,3700.0,207.3082,207.5738,207.2584,207.4161,3700.0
2014-03-20 14:00:00,249.99,249.99,249.63,249.83,3500.0,207.4825,207.4825,207.1837,207.3497,3500.0
2014-03-20 14:10:00,249.73,250.02,249.73,250.02,2400.0,207.2667,207.5074,207.2667,207.5074,2400.0
2014-03-20 14:20:00,250.1,250.2,250.04,250.08,4200.0,207.5738,207.6568,207.524,207.5572,4200.0
2014-03-20 14:30:00,250.09,250.19,250.04,250.14,3100.0,207.5655,207.6485,207.524,207.607,3100.0
2014-03-20 14:40:00,250.13,250.19,250.09,250.16,2200.0,207.5987,207.6485,207.5655,207.6236,2200.0
2014-03-20 14:50:00,250.17,250.27,250.16,250.27,2900.0,207.6319,207.7149,207.6236,207.7149,2900.0
2014-03-20 15:00:00,250.27,250.33,250.04,250.16,5600.0,207.7149,207.7647,207.524,207.6236,5600.0
2014-03-20 15:10:00,250.19,250.42,250.09,250.42,6800.0,207.6485,207.8394,207.5655,207.8394,6800.0
2014-03-20 15:20:00,250.45,250.45,249.95,250.1,7400.0,207.8643,207.8643,207.4493,207.5738,7400.0
2014-03-20 15:30:00,250.09,250.38,250.09,250.29,6200.0,207.5655,207.8062,207.5655,207.7315,6200.0
2014-03-20 15:40:00,250.39,250.68,250.24,250.68,11300.0,207.8145,208.0551,207.69,208.0551,11300.0
2014-03-20 15:50:00,250.62,251.2,250.57,250.98,28000.0,208.0054,208.4867,207.9639,208.3041,28000.0
2014-03-21 09:30:00,253.28,254.52,251.97,252.32,99800.0,210.2131,211.2422,209.1258,209.4163,99800.0
2014-03-21 09:40:00,252.28,252.28,251.24,251.66,8600.0,209.3831,209.3831,208.5199,208.8685,8600.0
2014-03-21 09:50:00,251.81,251.84,250.94,251.37,14400.0,208.993,209.0179,208.2709,208.6278,14400.0
2014-03-21 10:00:00,251.48,251.5,251.16,251.26,4700.0,208.7191,208.7357,208.4535,208.5365,4700.0
2014-03-21 10:10:00,251.25,251.5,251.0,251.0,17600.0,208.5282,208.7357,208.3207,208.3207,17600.0
2014-03-21 10:20:00,250.99,251.47,250.69,251.36,9300.0,208.3124,208.7108,208.0634,208.6195,9300.0
2014-03-21 10:30:00,251.32,251.41,251.01,251.12,8800.0,208.5863,208.661,208.329,208.4203,8800.0
2014-03-21 10:40:00,251.18,251.48,250.8,251.23,9200.0,208.4701,208.7191,208.1547,208.5116,9200.0
2014-03-21 10:50:00,251.41,251.58,251.22,251.58,16300.0,208.661,208.8021,208.5033,208.8021,16300.0
2014-03-21 11:00:00,251.59,251.79,251.39,251.52,4800.0,208.8104,208.9764,208.6444,208.7523,4800.0
2014-03-21 11:10:00,251.52,251.64,251.18,251.36,6600.0,208.7523,208.8519,208.4701,208.6195,6600.0
2014-03-21 11:20:00,251.34,251.57,251.13,251.56,6800.0,208.6029,208.7938,208.4286,208.7855,6800.0
2014-03-21 11:30:00,251.55,251.83,251.44,251.54,10400.0,208.7772,209.0096,208.6859,208.7689,10400.0
2014-03-21 11:40:00,251.78,251.83,251.51,251.8,6100.0,208.9681,209.0096,208.744,208.9847,6100.0
2014-03-21 11:50:00,251.79,252.1,251.57,252.07,4100.0,208.9764,209.2337,208.7938,209.2088,4100.0
2014-03-21 12:00:00,252.17,252.2,251.75,252.2,4800.0,209.2918,209.3167,208.9432,209.3167,4800.0
2014-03-21 12:10:00,252.2,252.3,252.1,252.1,1300.0,209.3167,209.3997,209.2337,209.2337,1300.0
2014-03-21 12:20:00,252.23,252.23,252.0,252.19,3000.0,209.3416,209.3416,209.1507,209.3084,3000.0
2014-03-21 12:30:00,252.08,252.1,251.89,252.1,4500.0,209.2171,209.2337,209.0594,209.2337,4500.0
2014-03-21 12:40:00,252.12,252.26,252.0,252.13,2900.0,209.2503,209.3665,209.1507,209.2586,2900.0
2014-03-21 12:50:00,251.97,252.05,251.72,252.04,5300.0,209.1258,209.1922,208.9183,209.1839,5300.0
2014-03-21 13:00:00,251.95,252.25,251.8,251.89,5700.0,209.1092,209.3582,208.9847,209.0594,5700.0
2014-03-21 13:10:00,252.07,252.07,251.4,251.65,5700.0,209.2088,209.2088,208.6527,208.8602,5700.0
2014-03-21 13:20:00,251.79,252.06,251.54,251.87,44500.0,208.9764,209.2005,208.7689,209.0428,44500.0
2014-03-21 13:30:00,251.8,252.25,251.59,252.25,18600.0,208.9847,209.3582,208.8104,209.3582,18600.0
2014-03-21 13:40:00,252.16,252.16,251.43,251.6,8400.0,209.2835,209.2835,208.6776,208.8187,8400.0
2014-03-21 13:50:00,251.56,252.05,251.33,251.54,39500.0,208.7855,209.1922,208.5946,208.7689,39500.0
2014-03-21 14:00:00,251.62,251.83,251.59,251.83,11200.0,208.8353,209.0096,208.8104,209.0096,11200.0
2014-03-21 14:10:00,251.71,251.84,251.56,251.75,10800.0,208.91,209.0179,208.7855,208.9432,10800.0
2014-03-21 14:20:00,251.69,251.77,251.29,251.61,20800.0,208.8934,208.9598,208.5614,208.827,20800.0
2014-03-21 14:30:00,251.4,252.34,251.2,252.34,17800.0,208.6527,209.4329,208.4867,209.4329,17800.0
2014-03-21 14:40:00,252.3,252.49,251.86,251.86,7500.0,209.3997,209.5574,209.0345,209.0345,7500.0
2014-03-21 14:50:00,252.0,252.15,251.76,251.78,4400.0,209.1507,209.2752,208.9515,208.9681,4400.0
2014-03-21 15:00:00,251.77,251.9,251.53,251.75,11700.0,208.9598,209.0677,208.7606,208.9432,11700.0
2014-03-21 15:10:00,251.91,251.94,251.41,251.41,6100.0,209.076,209.1009,208.661,208.661,6100.0
2014-03-21 15:20:00,251.51,251.85,251.22,251.85,10500.0,208.744,209.0262,208.5033,209.0262,10500.0
2014-03-21 15:30:00,251.8,251.8,251.2,251.24,17000.0,208.9847,208.9847,208.4867,208.5199,17000.0
2014-03-21 15:40:00,251.31,251.98,251.13,251.58,30900.0,208.578,209.1341,208.4286,208.8021,30900.0
2014-03-21 15:50:00,251.57,252.07,251.44,251.96,81900.0,208.7938,209.2088,208.6859,209.1175,81900.0
2014-03-24 09:30:00,253.1,253.54,252.43,253.2,12200.0,210.0637,210.4288,209.5076,210.1467,12200.0
2014-03-24 09:40:00,253.2,253.29,252.65,253.2,5400.0,210.1467,210.2214,209.6902,210.1467,5400.0
2014-03-24 09:50:00,253.07,253.2,252.72,252.99,2100.0,210.0388,210.1467,209.7483,209.9724,2100.0
2014-03-24 10:00:00,252.88,252.88,252.27,252.47,13100.0,209.8811,209.8811,209.3748,209.5408,13100.0
2014-03-24 10:10:00,252.35,252.5,252.1,252.37,10100.0,209.4412,209.5657,209.2337,209.4578,10100.0
2014-03-24 10:20:00,252.37,252.44,252.1,252.28,8000.0,209.4578,209.5159,209.2337,209.3831,8000.0
2014-03-24 10:30:00,252.21,252.98,251.62,252.44,25400.0,209.325,209.9641,208.8353,209.5159,25400.0
2014-03-24 10:40:00,252.61,252.95,252.25,252.79,7600.0,209.657,209.9392,209.3582,209.8064,7600.0
2014-03-24 10:50:00,252.78,252.94,252.44,252.62,10200.0,209.7981,209.9309,209.5159,209.6653,10200.0
2014-03-24 11:00:00,252.78,252.78,251.68,252.14,6700.0,209.7981,209.7981,208.8851,209.2669,6700.0
2014-03-24 11:10:00,252.14,252.49,251.73,252.49,6300.0,209.2669,209.5574,208.9266,209.5574,6300.0
2014-03-24 11:20:00,252.42,252.77,252.15,252.62,4700.0,209.4993,209.7898,209.2752,209.6653,4700.0
2014-03-24 11:30:00,252.46,252.54,252.09,252.29,13600.0,209.5325,209.5989,209.2254,209.3914,13600.0
2014-03-24 11:40:00,252.28,252.29,251.67,251.73,4500.0,209.3831,209.3914,208.8768,208.9266,4500.0
2014-03-24 11:50:00,251.91,252.31,251.79,252.09,2600.0,209.076,209.408,208.9764,209.2254,2600.0
2014-03-24 12:00:00,252.08,252.19,251.67,252.07,10000.0,209.2171,209.3084,208.8768,209.2088,10000.0
2014-03-24 12:10:00,252.02,252.62,252.0,252.28,5800.0,209.1673,209.6653,209.1507,209.3831,5800.0
2014-03-24 12:20:00,252.22,252.39,251.81,252.06,7800.0,209.3333,209.4744,208.993,209.2005,7800.0
2014-03-24 12:30:00,252.01,252.19,251.26,251.92,7400.0,209.159,209.3084,208.5365,209.0843,7400.0
2014-03-24 12:40:00,251.66,251.88,251.14,251.45,5500.0,208.8685,209.0511,208.4369,208.6942,5500.0
2014-03-24 12:50:00,251.45,251.84,251.25,251.69,5600.0,208.6942,209.0179,208.5282,208.8934,5600.0
2014-03-24 13:00:00,251.7,252.33,251.7,252.09,6200.0,208.9017,209.4246,208.9017,209.2254,6200.0
2014-03-24 13:10:00,252.09,252.1,251.46,251.57,2500.0,209.2254,209.2337,208.7025,208.7938,2500.0
2014-03-24 13:20:00,251.6,251.78,251.44,251.53,3500.0,208.8187,208.9681,208.6859,208.7606,3500.0
2014-03-24 13:30:00,251.74,252.11,251.73,251.92,2300.0,208.9349,209.242,208.9266,209.0843,2300.0
2014-03-24 13:40:00,251.88,251.95,251.71,251.71,1200.0,209.0511,209.1092,208.91,208.91,1200.0
2014-03-24 13:50:00,251.63,252.0,251.62,251.75,4500.0,208.8436,209.1507,208.8353,208.9432,4500.0
2014-03-24 14:00:00,251.88,252.0,251.63,251.63,3400.0,209.0511,209.1507,208.8436,208.8436,3400.0
2014-03-24 14:10:00,251.6,252.04,251.51,251.53,3600.0,208.8187,209.1839,208.744,208.7606,3600.0
2014-03-24 14:20:00,251.58,252.06,251.57,251.8,5300.0,208.8021,209.2005,208.7938,208.9847,5300.0
2014-03-24 14:30:00,251.72,251.85,251.2,251.2,5900.0,208.9183,209.0262,208.4867,208.4867,5900.0
2014-03-24 14:40:00,251.36,251.81,251.3,251.57,4900.0,208.6195,208.993,208.5697,208.7938,4900.0
2014-03-24 14:50:00,251.62,251.85,251.32,251.47,3600.0,208.8353,209.0262,208.5863,208.7108,3600.0
2014-03-24 15:00:00,251.4,251.4,251.0,251.35,5400.0,208.6527,208.6527,208.3207,208.6112,5400.0
2014-03-24 15:10:00,251.19,251.19,250.81,250.88,6200.0,208.4784,208.4784,208.163,208.2211,6200.0
2014-03-24 15:20:00,250.88,251.37,250.75,251.37,5200.0,208.2211,208.6278,208.1132,208.6278,5200.0
2014-03-24 15:30:00,251.46,251.81,251.46,251.69,12000.0,208.7025,208.993,208.7025,208.8934,12000.0
2014-03-24 15:40:00,251.68,252.21,251.63,251.71,16800.0,208.8851,209.325,208.8436,208.91,16800.0
2014-03-24 15:50:00,251.73,251.92,251.39,251.47,17100.0,208.9266,209.0843,208.6444,208.7108,17100.0
2014-03-25 09:30:00,252.42,254.0,252.42,254.0,9900.0,209.4993,210.8106,209.4993,210.8106,9900.0
2014-03-25 09:40:00,253.81,254.0,253.01,253.21,16900.0,210.6529,210.8106,209.989,210.155,16900.0
2014-03-25 09:50:00,253.15,253.81,252.95,253.16,3800.0,210.1052,210.6529,209.9392,210.1135,3800.0
2014-03-25 10:00:00,253.51,254.0,252.84,253.7,7400.0,210.4039,210.8106,209.8479,210.5616,7400.0
2014-03-25 10:10:00,254.03,254.82,253.8,254.82,9500.0,210.8355,211.4912,210.6446,211.4912,9500.0
2014-03-25 10:20:00,254.55,254.81,253.94,254.24,7000.0,211.2671,211.4829,210.7608,211.0098,7000.0
2014-03-25 10:30:00,254.04,254.29,253.29,253.66,4300.0,210.8438,211.0513,210.2214,210.5284,4300.0
2014-03-25 10:40:00,253.62,253.9,253.26,253.41,11500.0,210.4952,210.7276,210.1965,210.3209,11500.0
2014-03-25 10:50:00,253.4,253.66,253.06,253.29,8200.0,210.3126,210.5284,210.0305,210.2214,8200.0
2014-03-25 11:00:00,253.25,253.64,253.25,253.64,3300.0,210.1882,210.5118,210.1882,210.5118,3300.0
2014-03-25 11:10:00,253.5,253.76,253.13,253.76,6000.0,210.3956,210.6114,210.0886,210.6114,6000.0
2014-03-25 11:20:00,253.61,253.66,253.26,253.37,6800.0,210.4869,210.5284,210.1965,210.2877,6800.0
2014-03-25 11:30:00,253.56,253.82,253.28,253.76,5800.0,210.4454,210.6612,210.2131,210.6114,5800.0
2014-03-25 11:40:00,253.76,253.9,253.6,253.63,2600.0,210.6114,210.7276,210.4786,210.5035,2600.0
2014-03-25 11:50:00,253.37,253.67,253.11,253.6,2700.0,210.2877,210.5367,210.072,210.4786,2700.0
2014-03-25 12:00:00,253.79,253.79,253.23,253.47,2600.0,210.6363,210.6363,210.1716,210.3707,2600.0
2014-03-25 12:10:00,253.48,253.48,252.99,253.16,2900.0,210.379,210.379,209.9724,210.1135,2900.0
2014-03-25 12:20:00,253.16,253.16,252.72,253.03,3300.0,210.1135,210.1135,209.7483,210.0056,3300.0
2014-03-25 12:30:00,253.03,253.51,252.83,253.45,3900.0,210.0056,210.4039,209.8396,210.3541,3900.0
2014-03-25 12:40:00,253.5,253.68,253.37,253.68,3200.0,210.3956,210.545,210.2877,210.545,3200.0
2014-03-25 12:50:00,253.58,253.7,253.58,253.7,1200.0,210.462,210.5616,210.462,210.5616,1200.0
2014-03-25 13:00:00,253.55,253.76,253.42,253.76,4200.0,210.4371,210.6114,210.3292,210.6114,4200.0
2014-03-25 13:10:00,253.53,253.73,253.51,253.73,900.0,210.4205,210.5865,210.4039,210.5865,900.0
2014-03-25 13:20:00,253.74,254.41,253.67,254.26,2600.0,210.5948,211.1509,210.5367,211.0264,2600.0
2014-03-25 13:30:00,254.2,254.45,254.01,254.45,3000.0,210.9766,211.1841,210.8189,211.1841,3000.0
2014-03-25 13:40:00,254.67,254.67,254.43,254.51,2600.0,211.3667,211.3667,211.1675,211.2339,2600.0
2014-03-25 13:50:00,254.51,254.59,254.38,254.4,4200.0,211.2339,211.3003,211.126,211.1426,4200.0
2014-03-25 14:00:00,254.52,254.69,254.43,254.64,5600.0,211.2422,211.3833,211.1675,211.3418,5600.0
2014-03-25 14:10:00,254.62,254.84,254.48,254.61,9000.0,211.3252,211.5078,211.209,211.3169,9000.0
2014-03-25 14:20:00,254.61,254.88,254.49,254.71,8300.0,211.3169,211.541,211.2173,211.3999,8300.0
2014-03-25 14:30:00,254.61,255.0,254.61,254.89,4300.0,211.3169,211.6406,211.3169,211.5493,4300.0
2014-03-25 14:40:00,254.8,255.03,254.76,254.9,7900.0,211.4746,211.6655,211.4414,211.5576,7900.0
2014-03-25 14:50:00,254.8,255.1,254.73,255.01,7800.0,211.4746,211.7236,211.4165,211.6489,7800.0
2014-03-25 15:00:00,255.0,255.11,254.84,255.0,11000.0,211.6406,211.7319,211.5078,211.6406,11000.0
2014-03-25 15:10:00,255.09,255.24,254.94,254.94,13000.0,211.7153,211.8398,211.5908,211.5908,13000.0
2014-03-25 15:20:00,254.97,255.07,254.52,254.75,11000.0,211.6157,211.6987,211.2422,211.4331,11000.0
2014-03-25 15:30:00,254.75,254.85,254.53,254.65,16500.0,211.4331,211.5161,211.2505,211.3501,16500.0
2014-03-25 15:40:00,254.64,254.93,254.34,254.59,22800.0,211.3418,211.5825,211.0928,211.3003,22800.0
2014-03-25 15:50:00,254.53,254.73,254.35,254.68,45600.0,211.2505,211.4165,211.1011,211.375,45600.0
2014-03-26 09:30:00,255.65,255.91,255.0,255.56,7900.0,212.1801,212.3959,211.6406,212.1054,7900.0
2014-03-26 09:40:00,255.36,255.93,255.18,255.35,3200.0,211.9394,212.4125,211.79,211.9311,3200.0
2014-03-26 09:50:00,255.36,255.72,255.26,255.26,2100.0,211.9394,212.2382,211.8564,211.8564,2100.0
2014-03-26 10:00:00,255.07,255.85,255.01,255.51,2900.0,211.6987,212.3461,211.6489,212.0639,2900.0
2014-03-26 10:10:00,255.81,255.81,254.92,255.32,2500.0,212.3129,212.3129,211.5742,211.9062,2500.0
2014-03-26 10:20:00,255.11,255.42,254.98,255.19,3900.0,211.7319,211.9892,211.624,211.7983,3900.0
2014-03-26 10:30:00,255.34,255.85,255.31,255.66,10800.0,211.9228,212.3461,211.8979,212.1884,10800.0
2014-03-26 10:40:00,255.65,255.65,255.4,255.4,11300.0,212.1801,212.1801,211.9726,211.9726,11300.0
2014-03-26 10:50:00,255.38,255.42,254.91,254.95,3400.0,211.956,211.9892,211.5659,211.5991,3400.0
2014-03-26 11:00:00,254.92,255.12,254.9,254.92,1700.0,211.5742,211.7402,211.5576,211.5742,1700.0
2014-03-26 11:10:00,254.88,255.1,254.74,255.1,4400.0,211.541,211.7236,211.4248,211.7236,4400.0
2014-03-26 11:20:00,255.03,255.15,254.83,255.13,2700.0,211.6655,211.7651,211.4995,211.7485,2700.0
2014-03-26 11:30:00,255.03,255.1,254.93,255.07,7900.0,211.6655,211.7236,211.5825,211.6987,7900.0
2014-03-26 11:40:00,254.92,254.93,254.0,254.0,34000.0,211.5742,211.5825,210.8106,210.8106,34000.0
2014-03-26 11:50:00,254.08,254.47,253.92,253.95,4400.0,210.877,211.2007,210.7442,210.7691,4400.0
2014-03-26 12:00:00,254.1,254.1,253.75,253.92,4000.0,210.8936,210.8936,210.6031,210.7442,4000.0
2014-03-26 12:10:00,253.9,254.15,253.9,254.03,2200.0,210.7276,210.9351,210.7276,210.8355,2200.0
2014-03-26 12:20:00,254.19,254.34,253.96,254.08,3200.0,210.9683,211.0928,210.7774,210.877,3200.0
2014-03-26 12:30:00,254.23,254.48,254.02,254.48,7500.0,211.0015,211.209,210.8272,211.209,7500.0
2014-03-26 12:40:00,254.53,254.84,254.53,254.84,4800.0,211.2505,211.5078,211.2505,211.5078,4800.0
2014-03-26 12:50:00,254.85,254.85,254.69,254.73,1900.0,211.5161,211.5161,211.3833,211.4165,1900.0
2014-03-26 13:00:00,254.71,254.77,254.6,254.66,3000.0,211.3999,211.4497,211.3086,211.3584,3000.0
2014-03-26 13:10:00,254.67,254.67,254.56,254.61,3600.0,211.3667,211.3667,211.2754,211.3169,3600.0
2014-03-26 13:20:00,254.55,254.6,253.95,253.97,3300.0,211.2671,211.3086,210.7691,210.7857,3300.0
2014-03-26 13:30:00,253.81,253.88,253.42,253.84,7700.0,210.6529,210.711,210.3292,210.6778,7700.0
2014-03-26 13:40:00,253.84,253.84,252.69,252.69,2500.0,210.6778,210.6778,209.7234,209.7234,2500.0
2014-03-26 13:50:00,252.77,253.01,252.48,252.88,6500.0,209.7898,209.989,209.5491,209.8811,6500.0
2014-03-26 14:00:00,252.92,252.95,252.55,252.95,6200.0,209.9143,209.9392,209.6072,209.9392,6200.0
2014-03-26 14:10:00,253.07,253.23,252.68,252.69,6900.0,210.0388,210.1716,209.7151,209.7234,6900.0
2014-03-26 14:20:00,252.7,253.13,252.65,252.99,2900.0,209.7317,210.0886,209.6902,209.9724,2900.0
2014-03-26 14:30:00,253.1,253.1,252.6,252.6,3200.0,210.0637,210.0637,209.6487,209.6487,3200.0
2014-03-26 14:40:00,252.51,253.14,252.51,253.0,6900.0,209.574,210.0969,209.574,209.9807,6900.0
2014-03-26 14:50:00,253.02,253.16,252.99,253.07,6000.0,209.9973,210.1135,209.9724,210.0388,6000.0
2014-03-26 15:00:00,253.09,253.27,252.94,253.08,5300.0,210.0554,210.2048,209.9309,210.0471,5300.0
2014-03-26 15:10:00,253.08,253.08,252.75,252.78,8800.0,210.0471,210.0471,209.7732,209.7981,8800.0
2014-03-26 15:20:00,252.78,252.78,252.03,252.11,11900.0,209.7981,209.7981,209.1756,209.242,11900.0
2014-03-26 15:30:00,252.06,252.42,252.06,252.13,9200.0,209.2005,209.4993,209.2005,209.2586,9200.0
2014-03-26 15:40:00,252.09,252.09,251.17,251.32,28300.0,209.2254,209.2254,208.4618,208.5863,28300.0
2014-03-26 15:50:00,251.32,251.49,250.71,250.74,55300.0,208.5863,208.7274,208.08,208.1049,55300.0
2014-03-27 09:30:00,251.51,252.36,249.6,249.6,13500.0,208.744,209.4495,207.1588,207.1588,13500.0
2014-03-27 09:40:00,249.75,249.92,249.29,249.52,4800.0,207.2833,207.4244,206.9015,207.0924,4800.0
2014-03-27 09:50:00,249.62,250.46,249.52,250.31,5800.0,207.1754,207.8726,207.0924,207.7481,5800.0
2014-03-27 10:00:00,249.87,250.3,249.55,250.25,9600.0,207.3829,207.7398,207.1173,207.6983,9600.0
2014-03-27 10:10:00,250.6,251.65,250.6,251.64,10300.0,207.9888,208.8602,207.9888,208.8519,10300.0
2014-03-27 10:20:00,251.88,252.12,251.8,251.85,2900.0,209.0511,209.2503,208.9847,209.0262,2900.0
2014-03-27 10:30:00,251.5,252.19,251.5,251.5,6600.0,208.7357,209.3084,208.7357,208.7357,6600.0
2014-03-27 10:40:00,251.5,251.5,251.17,251.17,5600.0,208.7357,208.7357,208.4618,208.4618,5600.0
2014-03-27 10:50:00,250.94,250.94,250.4,250.69,3700.0,208.2709,208.2709,207.8228,208.0634,3700.0
2014-03-27 11:00:00,250.72,250.83,250.06,250.06,4900.0,208.0883,208.1796,207.5406,207.5406,4900.0
2014-03-27 11:10:00,249.97,250.52,249.97,250.52,3600.0,207.4659,207.9224,207.4659,207.9224,3600.0
2014-03-27 11:20:00,250.5,251.23,250.4,251.2,17900.0,207.9058,208.5116,207.8228,208.4867,17900.0
2014-03-27 11:30:00,251.21,251.26,250.7,251.01,14100.0,208.495,208.5365,208.0717,208.329,14100.0
2014-03-27 11:40:00,251.06,251.2,250.88,251.04,4900.0,208.3705,208.4867,208.2211,208.3539,4900.0
2014-03-27 11:50:00,250.93,251.64,250.64,251.31,5600.0,208.2626,208.8519,208.0219,208.578,5600.0
2014-03-27 12:00:00,251.22,251.22,250.38,250.38,5800.0,208.5033,208.5033,207.8062,207.8062,5800.0
2014-03-27 12:10:00,250.57,251.26,250.42,251.04,1500.0,207.9639,208.5365,207.8394,208.3539,1500.0
2014-03-27 12:20:00,251.17,251.36,251.0,251.07,3800.0,208.4618,208.6195,208.3207,208.3788,3800.0
2014-03-27 12:30:00,251.3,251.34,250.85,251.0,9600.0,208.5697,208.6029,208.1962,208.3207,9600.0
2014-03-27 12:40:00,251.03,251.3,250.81,251.15,10100.0,208.3456,208.5697,208.163,208.4452,10100.0
2014-03-27 12:50:00,251.02,251.48,250.97,251.39,2500.0,208.3373,208.7191,208.2958,208.6444,2500.0
2014-03-27 13:00:00,251.39,251.73,251.23,251.7,3600.0,208.6444,208.9266,208.5116,208.9017,3600.0
2014-03-27 13:10:00,251.58,251.58,250.87,251.16,7200.0,208.8021,208.8021,208.2128,208.4535,7200.0
2014-03-27 13:20:00,251.28,251.35,251.23,251.28,1600.0,208.5531,208.6112,208.5116,208.5531,1600.0
2014-03-27 13:30:00,251.2,251.2,250.54,250.54,2500.0,208.4867,208.4867,207.939,207.939,2500.0
2014-03-27 13:40:00,250.61,250.67,250.16,250.42,6100.0,207.9971,208.0468,207.6236,207.8394,6100.0
2014-03-27 13:50:00,250.43,250.77,250.42,250.45,2800.0,207.8477,208.1298,207.8394,207.8643,2800.0
2014-03-27 14:00:00,250.48,250.48,250.09,250.35,2700.0,207.8892,207.8892,207.5655,207.7813,2700.0
2014-03-27 14:10:00,250.46,250.54,249.98,250.17,7000.0,207.8726,207.939,207.4742,207.6319,7000.0
2014-03-27 14:20:00,250.1,250.6,250.1,250.6,2300.0,207.5738,207.9888,207.5738,207.9888,2300.0
2014-03-27 14:30:00,250.65,250.88,250.09,250.09,5200.0,208.0302,208.2211,207.5655,207.5655,5200.0
2014-03-27 14:40:00,250.15,250.34,250.15,250.32,3800.0,207.6153,207.773,207.6153,207.7564,3800.0
2014-03-27 14:50:00,250.39,250.39,249.95,250.18,5800.0,207.8145,207.8145,207.4493,207.6402,5800.0
2014-03-27 15:00:00,250.18,250.3,249.72,249.81,13500.0,207.6402,207.7398,207.2584,207.3331,13500.0
2014-03-27 15:10:00,249.86,250.12,249.72,249.72,15500.0,207.3746,207.5904,207.2584,207.2584,15500.0
2014-03-27 15:20:00,249.68,250.22,249.59,249.95,8800.0,207.2252,207.6734,207.1505,207.4493,8800.0
2014-03-27 15:30:00,249.96,250.22,249.73,249.95,17800.0,207.4576,207.6734,207.2667,207.4493,17800.0
2014-03-27 15:40:00,250.04,250.12,249.74,249.88,17700.0,207.524,207.5904,207.275,207.3912,17700.0
2014-03-27 15:50:00,249.88,250.35,249.88,250.22,38800.0,207.3912,207.7813,207.3912,207.6734,38800.0
2014-03-28 09:30:00,250.89,251.43,250.29,251.28,5700.0,208.2294,208.6776,207.7315,208.5531,5700.0
2014-03-28 09:40:00,250.45,251.96,250.45,251.42,7200.0,207.8643,209.1175,207.8643,208.6693,7200.0
2014-03-28 09:50:00,251.41,251.43,250.81,250.81,2300.0,208.661,208.6776,208.163,208.163,2300.0
2014-03-28 10:00:00,251.13,251.37,250.85,251.16,13600.0,208.4286,208.6278,208.1962,208.4535,13600.0
2014-03-28 10:10:00,251.15,251.54,250.97,250.97,10000.0,208.4452,208.7689,208.2958,208.2958,10000.0
2014-03-28 10:20:00,250.96,251.55,250.96,251.06,5400.0,208.2875,208.7772,208.2875,208.3705,5400.0
2014-03-28 10:30:00,251.15,251.52,251.15,251.46,2800.0,208.4452,208.7523,208.4452,208.7025,2800.0
2014-03-28 10:40:00,251.39,251.55,251.01,251.55,5500.0,208.6444,208.7772,208.329,208.7772,5500.0
2014-03-28 10:50:00,251.39,251.69,251.36,251.56,3800.0,208.6444,208.8934,208.6195,208.7855,3800.0
2014-03-28 11:00:00,251.35,251.87,251.23,251.23,13300.0,208.6112,209.0428,208.5116,208.5116,13300.0
2014-03-28 11:10:00,251.32,251.41,251.12,251.41,3200.0,208.5863,208.661,208.4203,208.661,3200.0
2014-03-28 11:20:00,251.42,251.42,251.06,251.33,3200.0,208.6693,208.6693,208.3705,208.5946,3200.0
2014-03-28 11:30:00,251.35,251.6,251.19,251.6,5100.0,208.6112,208.8187,208.4784,208.8187,5100.0
2014-03-28 11:40:00,251.29,251.53,251.08,251.36,2600.0,208.5614,208.7606,208.3871,208.6195,2600.0
2014-03-28 11:50:00,251.46,251.69,251.1,251.23,10900.0,208.7025,208.8934,208.4037,208.5116,10900.0
2014-03-28 12:00:00,251.31,251.35,250.63,251.18,54200.0,208.578,208.6112,208.0137,208.4701,54200.0
2014-03-28 12:10:00,251.42,251.45,251.0,251.45,4600.0,208.6693,208.6942,208.3207,208.6942,4600.0
2014-03-28 12:20:00,251.4,251.46,251.08,251.41,5200.0,208.6527,208.7025,208.3871,208.661,5200.0
2014-03-28 12:30:00,251.4,251.4,251.04,251.24,7100.0,208.6527,208.6527,208.3539,208.5199,7100.0
2014-03-28 12:40:00,251.25,251.43,251.15,251.36,3300.0,208.5282,208.6776,208.4452,208.6195,3300.0
2014-03-28 12:50:00,251.36,251.36,251.04,251.21,2500.0,208.6195,208.6195,208.3539,208.495,2500.0
2014-03-28 13:00:00,251.22,251.35,250.92,251.06,3500.0,208.5033,208.6112,208.2543,208.3705,3500.0
2014-03-28 13:10:00,251.05,251.05,250.7,250.88,4600.0,208.3622,208.3622,208.0717,208.2211,4600.0
2014-03-28 13:20:00,250.88,251.08,250.66,251.0,13200.0,208.2211,208.3871,208.0385,208.3207,13200.0
2014-03-28 13:30:00,250.99,251.26,250.79,251.24,7800.0,208.3124,208.5365,208.1464,208.5199,7800.0
2014-03-28 13:40:00,251.12,251.25,250.95,251.01,4700.0,208.4203,208.5282,208.2792,208.329,4700.0
2014-03-28 13:50:00,251.11,251.28,250.79,250.9,5000.0,208.412,208.5531,208.1464,208.2377,5000.0
2014-03-28 14:00:00,251.15,251.3,250.7,250.7,7300.0,208.4452,208.5697,208.0717,208.0717,7300.0
2014-03-28 14:10:00,250.7,250.7,250.26,250.26,4200.0,208.0717,208.0717,207.7066,207.7066,4200.0
2014-03-28 14:20:00,250.32,250.38,250.05,250.38,6100.0,207.7564,207.8062,207.5323,207.8062,6100.0
2014-03-28 14:30:00,250.11,250.37,249.83,249.83,6000.0,207.5821,207.7979,207.3497,207.3497,6000.0
2014-03-28 14:40:00,250.01,250.09,249.49,250.02,8700.0,207.4991,207.5655,207.0675,207.5074,8700.0
2014-03-28 14:50:00,250.08,250.2,249.94,250.14,8100.0,207.5572,207.6568,207.441,207.607,8100.0
2014-03-28 15:00:00,250.1,250.17,249.67,249.77,11700.0,207.5738,207.6319,207.2169,207.2999,11700.0
2014-03-28 15:10:00,249.71,250.15,249.69,250.14,6700.0,207.2501,207.6153,207.2335,207.607,6700.0
2014-03-28 15:20:00,250.01,250.06,249.8,250.0,19600.0,207.4991,207.5406,207.3248,207.4908,19600.0
2014-03-28 15:30:00,249.98,250.21,249.93,249.97,7400.0,207.4742,207.6651,207.4327,207.4659,7400.0
2014-03-28 15:40:00,249.94,250.04,249.74,249.74,19300.0,207.441,207.524,207.275,207.275,19300.0
2014-03-28 15:50:00,249.77,249.91,249.18,249.37,95200.0,207.2999,207.4161,206.8102,206.9679,95200.0
2014-03-31 09:30:00,251.8,251.8,250.51,251.0,13600.0,208.9847,208.9847,207.9141,208.3207,13600.0
2014-03-31 09:40:00,250.95,251.0,250.25,250.79,15400.0,208.2792,208.3207,207.6983,208.1464,15400.0
2014-03-31 09:50:00,250.52,251.75,250.49,251.36,17100.0,207.9224,208.9432,207.8975,208.6195,17100.0
2014-03-31 10:00:00,251.68,252.39,251.4,251.53,6500.0,208.8851,209.4744,208.6527,208.7606,6500.0
2014-03-31 10:10:00,251.69,251.95,251.0,251.0,7400.0,208.8934,209.1092,208.3207,208.3207,7400.0
2014-03-31 10:20:00,251.37,251.49,250.92,250.92,5500.0,208.6278,208.7274,208.2543,208.2543,5500.0
2014-03-31 10:30:00,251.14,251.28,251.0,251.03,4100.0,208.4369,208.5531,208.3207,208.3456,4100.0
2014-03-31 10:40:00,251.11,251.47,251.0,251.07,14800.0,208.412,208.7108,208.3207,208.3788,14800.0
2014-03-31 10:50:00,251.11,251.26,250.87,251.11,6800.0,208.412,208.5365,208.2128,208.412,6800.0
2014-03-31 11:00:00,251.28,251.28,250.93,250.93,4100.0,208.5531,208.5531,208.2626,208.2626,4100.0
2014-03-31 11:10:00,251.17,251.17,250.73,250.97,5900.0,208.4618,208.4618,208.0966,208.2958,5900.0
2014-03-31 11:20:00,251.0,251.0,250.43,250.74,21100.0,208.3207,208.3207,207.8477,208.1049,21100.0
2014-03-31 11:30:00,250.87,251.0,250.19,250.33,5000.0,208.2128,208.3207,207.6485,207.7647,5000.0
2014-03-31 11:40:00,250.34,250.71,250.34,250.71,4500.0,207.773,208.08,207.773,208.08,4500.0
2014-03-31 11:50:00,250.66,250.79,250.51,250.59,7200.0,208.0385,208.1464,207.9141,207.9805,7200.0
2014-03-31 12:00:00,250.68,251.51,250.68,251.51,4000.0,208.0551,208.744,208.0551,208.744,4000.0
2014-03-31 12:10:00,251.55,252.79,251.55,252.79,25300.0,208.7772,209.8064,208.7772,209.8064,25300.0
2014-03-31 12:20:00,252.79,253.15,252.71,252.71,7400.0,209.8064,210.1052,209.74,209.74,7400.0
2014-03-31 12:30:00,252.73,252.96,252.51,252.78,8000.0,209.7566,209.9475,209.574,209.7981,8000.0
2014-03-31 12:40:00,252.7,253.01,252.68,252.73,5200.0,209.7317,209.989,209.7151,209.7566,5200.0
2014-03-31 12:50:00,252.83,253.01,252.58,252.72,5900.0,209.8396,209.989,209.6321,209.7483,5900.0
2014-03-31 13:00:00,252.85,253.1,252.75,252.99,12600.0,209.8562,210.0637,209.7732,209.9724,12600.0
2014-03-31 13:10:00,253.04,253.15,252.88,253.15,8400.0,210.0139,210.1052,209.8811,210.1052,8400.0
2014-03-31 13:20:00,253.16,253.36,252.81,253.31,5200.0,210.1135,210.2794,209.823,210.238,5200.0
2014-03-31 13:30:00,253.21,253.21,252.59,252.81,2700.0,210.155,210.155,209.6404,209.823,2700.0
2014-03-31 13:40:00,252.81,253.01,252.4,252.4,6000.0,209.823,209.989,209.4827,209.4827,6000.0
2014-03-31 13:50:00,252.35,252.43,252.1,252.28,10200.0,209.4412,209.5076,209.2337,209.3831,10200.0
2014-03-31 14:00:00,252.38,252.38,252.1,252.31,3800.0,209.4661,209.4661,209.2337,209.408,3800.0
2014-03-31 14:10:00,252.26,252.5,252.14,252.26,4900.0,209.3665,209.5657,209.2669,209.3665,4900.0
2014-03-31 14:20:00,252.32,252.32,251.79,252.05,10900.0,209.4163,209.4163,208.9764,209.1922,10900.0
2014-03-31 14:30:00,252.15,252.31,251.94,252.31,7700.0,209.2752,209.408,209.1009,209.408,7700.0
2014-03-31 14:40:00,252.27,252.33,252.1,252.1,3200.0,209.3748,209.4246,209.2337,209.2337,3200.0
2014-03-31 14:50:00,252.31,252.67,252.22,252.67,4400.0,209.408,209.7068,209.3333,209.7068,4400.0
2014-03-31 15:00:00,252.48,252.57,252.32,252.55,3800.0,209.5491,209.6238,209.4163,209.6072,3800.0
2014-03-31 15:10:00,252.56,252.65,252.41,252.56,4800.0,209.6155,209.6902,209.491,209.6155,4800.0
2014-03-31 15:20:00,252.56,252.89,252.53,252.85,7000.0,209.6155,209.8894,209.5906,209.8562,7000.0
2014-03-31 15:30:00,252.85,252.88,252.65,252.81,8100.0,209.8562,209.8811,209.6902,209.823,8100.0
2014-03-31 15:40:00,252.75,252.87,252.39,252.55,15200.0,209.7732,209.8728,209.4744,209.6072,15200.0
2014-03-31 15:50:00,252.56,252.76,252.4,252.65,49100.0,209.6155,209.7815,209.4827,209.6902,49100.0
2014-04-01 09:30:00,253.95,254.65,252.71,253.16,9200.0,210.7691,211.3501,209.74,210.1135,9200.0
2014-04-01 09:40:00,253.58,253.58,252.78,253.49,4500.0,210.462,210.462,209.7981,210.3873,4500.0
2014-04-01 09:50:00,253.24,253.9,253.1,253.47,26400.0,210.1799,210.7276,210.0637,210.3707,26400.0
2014-04-01 10:00:00,253.73,254.38,253.5,254.33,8500.0,210.5865,211.126,210.3956,211.0845,8500.0
2014-04-01 10:10:00,254.3,254.97,254.22,254.97,7900.0,211.0596,211.6157,210.9932,211.6157,7900.0
2014-04-01 10:20:00,254.74,254.96,254.38,254.42,8700.0,211.4248,211.6074,211.126,211.1592,8700.0
2014-04-01 10:30:00,254.53,254.9,254.49,254.73,6700.0,211.2505,211.5576,211.2173,211.4165,6700.0
2014-04-01 10:40:00,254.66,254.93,254.61,254.75,4200.0,211.3584,211.5825,211.3169,211.4331,4200.0
2014-04-01 10:50:00,254.64,254.71,254.26,254.5,6200.0,211.3418,211.3999,211.0264,211.2256,6200.0
2014-04-01 11:00:00,254.57,254.65,254.31,254.33,7400.0,211.2837,211.3501,211.0679,211.0845,7400.0
2014-04-01 11:10:00,254.4,254.58,254.04,254.34,7200.0,211.1426,211.292,210.8438,211.0928,7200.0
2014-04-01 11:20:00,254.36,254.5,253.89,254.03,8100.0,211.1094,211.2256,210.7193,210.8355,8100.0
2014-04-01 11:30:00,254.03,254.28,253.75,253.95,13300.0,210.8355,211.043,210.6031,210.7691,13300.0
2014-04-01 11:40:00,253.97,254.04,253.31,253.35,16100.0,210.7857,210.8438,210.238,210.2711,16100.0
2014-04-01 11:50:00,253.63,253.69,252.92,253.07,17100.0,210.5035,210.5533,209.9143,210.0388,17100.0
2014-04-01 12:00:00,253.12,253.22,252.6,252.73,4600.0,210.0803,210.1633,209.6487,209.7566,4600.0
2014-04-01 12:10:00,252.91,252.91,252.69,252.89,1300.0,209.906,209.906,209.7234,209.8894,1300.0
2014-04-01 12:20:00,253.05,253.12,252.79,253.11,3100.0,210.0222,210.0803,209.8064,210.072,3100.0
2014-04-01 12:30:00,253.05,253.17,252.43,253.14,17100.0,210.0222,210.1218,209.5076,210.0969,17100.0
2014-04-01 12:40:00,253.17,253.41,253.1,253.22,1400.0,210.1218,210.3209,210.0637,210.1633,1400.0
2014-04-01 12:50:00,253.32,253.32,252.76,252.9,4700.0,210.2463,210.2463,209.7815,209.8977,4700.0
2014-04-01 13:00:00,252.9,252.99,252.41,252.41,12200.0,209.8977,209.9724,209.491,209.491,12200.0
2014-04-01 13:10:00,252.45,252.8,252.45,252.59,4300.0,209.5242,209.8147,209.5242,209.6404,4300.0
2014-04-01 13:20:00,252.52,252.78,252.47,252.61,1800.0,209.5823,209.7981,209.5408,209.657,1800.0
2014-04-01 13:30:00,252.9,252.9,252.53,252.53,1400.0,209.8977,209.8977,209.5906,209.5906,1400.0
2014-04-01 13:40:00,252.63,252.8,252.45,252.66,26300.0,209.6736,209.8147,209.5242,209.6985,26300.0
2014-04-01 13:50:00,252.68,253.19,252.47,253.0,9500.0,209.7151,210.1384,209.5408,209.9807,9500.0
2014-04-01 14:00:00,253.1,253.22,252.84,253.11,11700.0,210.0637,210.1633,209.8479,210.072,11700.0
2014-04-01 14:10:00,253.11,253.17,252.92,252.96,18600.0,210.072,210.1218,209.9143,209.9475,18600.0
2014-04-01 14:20:00,252.99,253.05,252.69,252.93,16000.0,209.9724,210.0222,209.7234,209.9226,16000.0
2014-04-01 14:30:00,253.05,253.17,252.86,253.17,4900.0,210.0222,210.1218,209.8645,210.1218,4900.0
2014-04-01 14:40:00,253.19,253.39,253.13,253.3,5900.0,210.1384,210.3043,210.0886,210.2297,5900.0
2014-04-01 14:50:00,253.22,253.36,252.9,253.02,6200.0,210.1633,210.2794,209.8977,209.9973,6200.0
2014-04-01 15:00:00,253.07,253.26,252.92,253.13,6600.0,210.0388,210.1965,209.9143,210.0886,6600.0
2014-04-01 15:10:00,253.17,253.43,252.98,253.07,13200.0,210.1218,210.3375,209.9641,210.0388,13200.0
2014-04-01 15:20:00,253.08,253.44,253.08,253.31,14500.0,210.0471,210.3458,210.0471,210.238,14500.0
2014-04-01 15:30:00,253.31,253.53,253.15,253.42,7600.0,210.238,210.4205,210.1052,210.3292,7600.0
2014-04-01 15:40:00,253.41,253.6,253.27,253.37,30700.0,210.3209,210.4786,210.2048,210.2877,30700.0
2014-04-01 15:50:00,253.47,253.5,252.97,252.97,39900.0,210.3707,210.3956,209.9558,209.9558,39900.0
2014-04-02 09:30:00,252.97,254.49,252.91,253.62,11000.0,209.9558,211.2173,209.906,210.4952,11000.0
2014-04-02 09:40:00,253.83,254.41,253.69,254.04,8700.0,210.6695,211.1509,210.5533,210.8438,8700.0
2014-04-02 09:50:00,254.04,254.53,253.8,253.99,7500.0,210.8438,211.2505,210.6446,210.8023,7500.0
2014-04-02 10:00:00,253.9,254.63,253.78,254.58,24100.0,210.7276,211.3335,210.628,211.292,24100.0
2014-04-02 10:10:00,254.33,254.8,254.17,254.8,1700.0,211.0845,211.4746,210.9517,211.4746,1700.0
2014-04-02 10:20:00,254.82,255.17,254.73,255.15,5800.0,211.4912,211.7817,211.4165,211.7651,5800.0
2014-04-02 10:30:00,255.35,255.74,255.01,255.49,35700.0,211.9311,212.2548,211.6489,212.0473,35700.0
2014-04-02 10:40:00,255.65,255.86,255.44,255.65,1400.0,212.1801,212.3544,212.0058,212.1801,1400.0
2014-04-02 10:50:00,255.9,256.15,255.72,255.72,6900.0,212.3876,212.595,212.2382,212.2382,6900.0
2014-04-02 11:00:00,255.73,255.79,255.57,255.79,2900.0,212.2465,212.2963,212.1137,212.2963,2900.0
2014-04-02 11:10:00,255.78,255.78,255.17,255.44,3800.0,212.288,212.288,211.7817,212.0058,3800.0
2014-04-02 11:20:00,255.31,255.63,255.24,255.41,2800.0,211.8979,212.1635,211.8398,211.9809,2800.0
2014-04-02 11:30:00,255.28,255.34,254.71,254.71,1600.0,211.873,211.9228,211.3999,211.3999,1600.0
2014-04-02 11:40:00,254.91,255.13,254.91,254.91,800.0,211.5659,211.7485,211.5659,211.5659,800.0
2014-04-02 11:50:00,255.28,255.52,255.08,255.43,5400.0,211.873,212.0722,211.707,211.9975,5400.0
2014-04-02 12:00:00,255.37,255.37,255.01,255.01,1400.0,211.9477,211.9477,211.6489,211.6489,1400.0
2014-04-02 12:10:00,254.99,255.21,254.94,255.11,1700.0,211.6323,211.8149,211.5908,211.7319,1700.0
2014-04-02 12:20:00,255.51,255.51,255.21,255.24,1500.0,212.0639,212.0639,211.8149,211.8398,1500.0
2014-04-02 12:30:00,255.2,255.35,255.06,255.24,2200.0,211.8066,211.9311,211.6904,211.8398,2200.0
2014-04-02 12:40:00,255.3,255.39,255.2,255.3,2300.0,211.8896,211.9643,211.8066,211.8896,2300.0
2014-04-02 12:50:00,255.17,255.33,255.17,255.32,800.0,211.7817,211.9145,211.7817,211.9062,800.0
2014-04-02 13:00:00,255.32,255.39,255.13,255.31,4800.0,211.9062,211.9643,211.7485,211.8979,4800.0
2014-04-02 13:10:00,255.18,255.19,254.82,254.88,6700.0,211.79,211.7983,211.4912,211.541,6700.0
2014-04-02 13:20:00,254.81,254.81,254.48,254.74,3900.0,211.4829,211.4829,211.209,211.4248,3900.0
2014-04-02 13:30:00,254.73,254.99,254.5,254.57,16800.0,211.4165,211.6323,211.2256,211.2837,16800.0
2014-04-02 13:40:00,254.67,254.68,254.34,254.5,12600.0,211.3667,211.375,211.0928,211.2256,12600.0
2014-04-02 13:50:00,254.78,254.92,254.59,254.92,3200.0,211.458,211.5742,211.3003,211.5742,3200.0
2014-04-02 14:00:00,254.89,255.05,254.53,254.53,7600.0,211.5493,211.6821,211.2505,211.2505,7600.0
2014-04-02 14:10:00,254.62,254.86,254.58,254.83,7000.0,211.3252,211.5244,211.292,211.4995,7000.0
2014-04-02 14:20:00,254.82,255.0,254.7,254.74,1100.0,211.4912,211.6406,211.3916,211.4248,1100.0
2014-04-02 14:30:00,254.91,255.0,254.83,254.83,3100.0,211.5659,211.6406,211.4995,211.4995,3100.0
2014-04-02 14:40:00,254.78,255.07,254.78,255.07,2300.0,211.458,211.6987,211.458,211.6987,2300.0
2014-04-02 14:50:00,255.15,255.18,254.9,255.16,3900.0,211.7651,211.79,211.5576,211.7734,3900.0
2014-04-02 15:00:00,255.16,255.19,255.03,255.16,1400.0,211.7734,211.7983,211.6655,211.7734,1400.0
2014-04-02 15:10:00,255.24,255.24,254.87,254.95,9400.0,211.8398,211.8398,211.5327,211.5991,9400.0
2014-04-02 15:20:00,254.84,255.28,254.83,255.28,4600.0,211.5078,211.873,211.4995,211.873,4600.0
2014-04-02 15:30:00,255.35,255.41,255.22,255.4,4500.0,211.9311,211.9809,211.8232,211.9726,4500.0
2014-04-02 15:40:00,255.34,255.44,254.86,255.07,14100.0,211.9228,212.0058,211.5244,211.6987,14100.0
2014-04-02 15:50:00,254.95,255.17,254.91,255.0,16500.0,211.5991,211.7817,211.5659,211.6406,16500.0
2014-04-03 09:30:00,255.5,255.5,254.48,255.5,4200.0,212.0556,212.0556,211.209,212.0556,4200.0
2014-04-03 09:40:00,255.05,256.39,255.05,256.02,4100.0,211.6821,212.7942,211.6821,212.4872,4100.0
2014-04-03 09:50:00,256.24,256.35,255.97,256.32,1900.0,212.6697,212.761,212.4457,212.7361,1900.0
2014-04-03 10:00:00,256.32,256.43,255.91,256.18,16100.0,212.7361,212.8274,212.3959,212.6199,16100.0
2014-04-03 10:10:00,256.08,256.56,255.99,256.54,4100.0,212.5369,212.9353,212.4623,212.9187,4100.0
2014-04-03 10:20:00,256.55,257.2,256.25,256.79,8900.0,212.927,213.4665,212.678,213.1262,8900.0
2014-04-03 10:30:00,256.77,256.86,256.29,256.29,10700.0,213.1096,213.1843,212.7112,212.7112,10700.0
2014-04-03 10:40:00,256.19,256.51,256.15,256.48,4400.0,212.6282,212.8938,212.595,212.8689,4400.0
2014-04-03 10:50:00,256.43,256.68,255.86,256.51,7500.0,212.8274,213.0349,212.3544,212.8938,7500.0
2014-04-03 11:00:00,256.59,256.59,255.92,256.37,16100.0,212.9602,212.9602,212.4042,212.7776,16100.0
2014-04-03 11:10:00,256.32,256.41,256.17,256.25,3800.0,212.7361,212.8108,212.6116,212.678,3800.0
2014-04-03 11:20:00,256.4,256.54,255.93,256.1,3400.0,212.8025,212.9187,212.4125,212.5535,3400.0
2014-04-03 11:30:00,256.07,256.63,255.97,256.6,23300.0,212.5286,212.9934,212.4457,212.9685,23300.0
2014-04-03 11:40:00,256.63,256.63,255.95,256.04,2500.0,212.9934,212.9934,212.4291,212.5038,2500.0
2014-04-03 11:50:00,256.12,256.34,256.09,256.32,1300.0,212.5701,212.7527,212.5452,212.7361,1300.0
2014-04-03 12:00:00,256.42,256.79,256.32,256.43,2600.0,212.8191,213.1262,212.7361,212.8274,2600.0
2014-04-03 12:10:00,256.47,256.67,256.25,256.48,3700.0,212.8606,213.0266,212.678,212.8689,3700.0
2014-04-03 12:20:00,256.39,256.8,256.39,256.8,4300.0,212.7942,213.1345,212.7942,213.1345,4300.0
2014-04-03 12:30:00,256.81,256.81,256.38,256.39,11100.0,213.1428,213.1428,212.7859,212.7942,11100.0
2014-04-03 12:40:00,256.57,256.62,256.2,256.2,4100.0,212.9436,212.9851,212.6365,212.6365,4100.0
2014-04-03 12:50:00,256.2,256.38,256.13,256.36,700.0,212.6365,212.7859,212.5784,212.7693,700.0
2014-04-03 13:00:00,256.43,256.71,256.43,256.63,1000.0,212.8274,213.0598,212.8274,212.9934,1000.0
2014-04-03 13:10:00,256.47,256.58,256.16,256.29,4200.0,212.8606,212.9519,212.6033,212.7112,4200.0
2014-04-03 13:20:00,256.29,256.49,256.17,256.37,2000.0,212.7112,212.8772,212.6116,212.7776,2000.0
2014-04-03 13:30:00,256.4,256.4,256.14,256.2,2800.0,212.8025,212.8025,212.5867,212.6365,2800.0
2014-04-03 13:40:00,256.31,256.43,256.15,256.2,7200.0,212.7278,212.8274,212.595,212.6365,7200.0
2014-04-03 13:50:00,256.25,256.37,255.97,256.01,5000.0,212.678,212.7776,212.4457,212.4789,5000.0
2014-04-03 14:00:00,256.0,256.33,255.93,256.33,6900.0,212.4706,212.7444,212.4125,212.7444,6900.0
2014-04-03 14:10:00,256.36,256.42,255.95,255.95,3300.0,212.7693,212.8191,212.4291,212.4291,3300.0
2014-04-03 14:20:00,255.86,256.05,255.76,255.76,4900.0,212.3544,212.5121,212.2714,212.2714,4900.0
2014-04-03 14:30:00,255.75,255.82,255.44,255.44,2700.0,212.2631,212.3212,212.0058,212.0058,2700.0
2014-04-03 14:40:00,255.46,255.81,255.45,255.58,18300.0,212.0224,212.3129,212.0141,212.122,18300.0
2014-04-03 14:50:00,255.65,256.25,255.56,256.25,7100.0,212.1801,212.678,212.1054,212.678,7100.0
2014-04-03 15:00:00,256.28,256.34,255.83,255.84,3900.0,212.7029,212.7527,212.3295,212.3378,3900.0
2014-04-03 15:10:00,255.92,256.1,255.81,255.81,5100.0,212.4042,212.5535,212.3129,212.3129,5100.0
2014-04-03 15:20:00,255.85,256.54,255.84,256.47,12500.0,212.3461,212.9187,212.3378,212.8606,12500.0
2014-04-03 15:30:00,256.47,256.93,256.47,256.93,7900.0,212.8606,213.2424,212.8606,213.2424,7900.0
2014-04-03 15:40:00,256.98,257.13,256.88,256.91,9800.0,213.2839,213.4084,213.2009,213.2258,9800.0
2014-04-03 15:50:00,256.94,257.17,256.7,256.77,31000.0,213.2507,213.4416,213.0515,213.1096,31000.0
2014-04-04 09:30:00,257.44,258.0,256.51,258.0,27100.0,213.6657,214.1305,212.8938,214.1305,27100.0
2014-04-04 09:40:00,257.69,258.54,257.06,258.27,86500.0,213.8732,214.5787,213.3503,214.3546,86500.0
2014-04-04 09:50:00,257.99,258.0,257.11,257.88,2800.0,214.1222,214.1305,213.3918,214.0309,2800.0
2014-04-04 10:00:00,257.33,258.19,257.25,258.19,1900.0,213.5744,214.2882,213.508,214.2882,1900.0
2014-04-04 10:10:00,258.42,258.84,258.42,258.8,5100.0,214.4791,214.8276,214.4791,214.7944,5100.0
2014-04-04 10:20:00,258.65,258.65,258.23,258.63,3200.0,214.67,214.67,214.3214,214.6534,3200.0
2014-04-04 10:30:00,258.93,259.34,258.91,259.34,4300.0,214.9023,215.2426,214.8857,215.2426,4300.0
2014-04-04 10:40:00,258.64,258.98,258.64,258.92,900.0,214.6617,214.9438,214.6617,214.894,900.0
2014-04-04 10:50:00,258.75,259.19,258.55,258.55,4200.0,214.753,215.1181,214.587,214.587,4200.0
2014-04-04 11:00:00,258.54,258.78,257.88,257.88,21400.0,214.5787,214.7778,214.0309,214.0309,21400.0
2014-04-04 11:10:00,257.88,258.48,257.76,258.03,6300.0,214.0309,214.5289,213.9313,214.1554,6300.0
2014-04-04 11:20:00,257.95,258.21,257.4,257.69,4700.0,214.089,214.3048,213.6325,213.8732,4700.0
2014-04-04 11:30:00,257.5,258.03,257.0,257.42,6200.0,213.7155,214.1554,213.3005,213.6491,6200.0
2014-04-04 11:40:00,257.41,257.41,256.42,256.46,7700.0,213.6408,213.6408,212.8191,212.8523,7700.0
2014-04-04 11:50:00,256.54,256.99,256.32,256.97,5800.0,212.9187,213.2922,212.7361,213.2756,5800.0
2014-04-04 12:00:00,256.92,257.1,256.44,256.77,22000.0,213.2341,213.3835,212.8357,213.1096,22000.0
2014-04-04 12:10:00,256.78,257.25,256.48,257.21,9200.0,213.1179,213.508,212.8689,213.4748,9200.0
2014-04-04 12:20:00,257.19,257.41,256.95,257.39,2100.0,213.4582,213.6408,213.259,213.6242,2100.0
2014-04-04 12:30:00,256.87,257.18,256.44,256.9,6300.0,213.1926,213.4499,212.8357,213.2175,6300.0
2014-04-04 12:40:00,256.88,257.09,256.11,256.11,4900.0,213.2009,213.3752,212.5618,212.5618,4900.0
2014-04-04 12:50:00,256.1,256.1,255.59,255.95,3800.0,212.5535,212.5535,212.1303,212.4291,3800.0
2014-04-04 13:00:00,256.06,256.35,255.68,256.09,6000.0,212.5203,212.761,212.205,212.5452,6000.0
2014-04-04 13:10:00,256.36,256.74,256.06,256.49,6400.0,212.7693,213.0847,212.5203,212.8772,6400.0
2014-04-04 13:20:00,256.49,256.5,255.97,256.08,6000.0,212.8772,212.8855,212.4457,212.5369,6000.0
2014-04-04 13:30:00,255.83,256.22,255.61,256.11,4100.0,212.3295,212.6531,212.1469,212.5618,4100.0
2014-04-04 13:40:00,256.13,256.48,256.06,256.33,6500.0,212.5784,212.8689,212.5203,212.7444,6500.0
2014-04-04 13:50:00,256.27,256.27,255.86,255.88,6000.0,212.6946,212.6946,212.3544,212.371,6000.0
2014-04-04 14:00:00,256.1,256.23,255.62,255.62,6900.0,212.5535,212.6614,212.1552,212.1552,6900.0
2014-04-04 14:10:00,255.74,255.98,255.5,255.76,8900.0,212.2548,212.454,212.0556,212.2714,8900.0
2014-04-04 14:20:00,255.73,255.8,255.19,255.34,6500.0,212.2465,212.3046,211.7983,211.9228,6500.0
2014-04-04 14:30:00,255.31,255.44,254.64,254.75,6900.0,211.8979,212.0058,211.3418,211.4331,6900.0
2014-04-04 14:40:00,254.88,254.98,254.63,254.82,4900.0,211.541,211.624,211.3335,211.4912,4900.0
2014-04-04 14:50:00,254.85,255.33,254.85,255.08,7400.0,211.5161,211.9145,211.5161,211.707,7400.0
2014-04-04 15:00:00,254.93,254.93,254.4,254.62,9700.0,211.5825,211.5825,211.1426,211.3252,9700.0
2014-04-04 15:10:00,254.58,255.16,254.55,255.05,7400.0,211.292,211.7734,211.2671,211.6821,7400.0
2014-04-04 15:20:00,255.09,255.35,254.95,255.1,12900.0,211.7153,211.9311,211.5991,211.7236,12900.0
2014-04-04 15:30:00,255.03,255.16,254.8,255.02,14600.0,211.6655,211.7734,211.4746,211.6572,14600.0
2014-04-04 15:40:00,254.99,255.08,254.58,254.81,27900.0,211.6323,211.707,211.292,211.4829,27900.0
2014-04-04 15:50:00,254.77,255.14,254.54,254.75,58200.0,211.4497,211.7568,211.2588,211.4331,58200.0
2014-04-07 09:30:00,253.85,253.97,252.78,252.78,3400.0,210.6861,210.7857,209.7981,209.7981,3400.0
2014-04-07 09:40:00,252.33,252.33,251.18,251.78,2600.0,209.4246,209.4246,208.4701,208.9681,2600.0
2014-04-07 09:50:00,251.42,251.85,251.42,251.84,3800.0,208.6693,209.0262,208.6693,209.0179,3800.0
2014-04-07 10:00:00,251.89,251.89,250.68,251.07,7000.0,209.0594,209.0594,208.0551,208.3788,7000.0
2014-04-07 10:10:00,251.2,251.92,251.02,251.02,3900.0,208.4867,209.0843,208.3373,208.3373,3900.0
2014-04-07 10:20:00,251.33,251.39,251.06,251.25,3300.0,208.5946,208.6444,208.3705,208.5282,3300.0
2014-04-07 10:30:00,251.0,251.76,250.9,251.4,3900.0,208.3207,208.9515,208.2377,208.6527,3900.0
2014-04-07 10:40:00,251.49,251.54,251.2,251.2,1700.0,208.7274,208.7689,208.4867,208.4867,1700.0
2014-04-07 10:50:00,250.95,251.17,250.95,250.95,500.0,208.2792,208.4618,208.2792,208.2792,500.0
2014-04-07 11:00:00,250.98,251.32,250.65,250.73,1800.0,208.3041,208.5863,208.0302,208.0966,1800.0
2014-04-07 11:10:00,250.65,250.65,250.22,250.22,1200.0,208.0302,208.0302,207.6734,207.6734,1200.0
2014-04-07 11:20:00,250.36,250.51,250.19,250.19,1100.0,207.7896,207.9141,207.6485,207.6485,1100.0
2014-04-07 11:30:00,250.17,250.41,249.78,249.78,6400.0,207.6319,207.8311,207.3082,207.3082,6400.0
2014-04-07 11:40:00,249.81,250.0,249.4,249.4,3300.0,207.3331,207.4908,206.9928,206.9928,3300.0
2014-04-07 11:50:00,249.43,249.67,248.99,249.04,4200.0,207.0177,207.2169,206.6525,206.694,4200.0
2014-04-07 12:00:00,249.05,249.14,248.69,248.79,8500.0,206.7023,206.777,206.4035,206.4865,8500.0
2014-04-07 12:10:00,248.71,248.71,247.97,248.06,7200.0,206.4201,206.4201,205.8059,205.8806,7200.0
2014-04-07 12:20:00,248.29,248.29,247.99,248.02,16400.0,206.0715,206.0715,205.8225,205.8474,16400.0
2014-04-07 12:30:00,247.97,248.74,247.94,248.53,7000.0,205.8059,206.445,205.781,206.2707,7000.0
2014-04-07 12:40:00,248.58,248.58,248.24,248.58,10300.0,206.3122,206.3122,206.03,206.3122,10300.0
2014-04-07 12:50:00,248.59,248.84,248.59,248.61,2200.0,206.3205,206.528,206.3205,206.3371,2200.0
2014-04-07 13:00:00,248.69,248.87,247.93,247.93,2800.0,206.4035,206.5529,205.7727,205.7727,2800.0
2014-04-07 13:10:00,247.94,248.15,247.66,248.06,4600.0,205.781,205.9553,205.5487,205.8806,4600.0
2014-04-07 13:20:00,248.14,248.56,247.96,247.97,4500.0,205.947,206.2956,205.7976,205.8059,4500.0
2014-04-07 13:30:00,247.97,248.01,247.62,247.66,3300.0,205.8059,205.8391,205.5155,205.5487,3300.0
2014-04-07 13:40:00,247.67,247.71,247.44,247.61,2500.0,205.557,205.5902,205.3661,205.5072,2500.0
2014-04-07 13:50:00,247.56,247.61,247.3,247.31,12800.0,205.4657,205.5072,205.2499,205.2582,12800.0
2014-04-07 14:00:00,247.35,247.57,247.1,247.49,10900.0,205.2914,205.474,205.0839,205.4076,10900.0
2014-04-07 14:10:00,247.37,247.58,247.0,247.0,2000.0,205.308,205.4823,205.0009,205.0009,2000.0
2014-04-07 14:20:00,247.1,247.13,246.69,246.98,14000.0,205.0839,205.1088,204.7436,204.9843,14000.0
2014-04-07 14:30:00,247.01,247.12,246.75,246.82,9500.0,205.0092,205.1005,204.7934,204.8515,9500.0
2014-04-07 14:40:00,246.81,247.45,246.81,247.34,6200.0,204.8432,205.3744,204.8432,205.2831,6200.0
2014-04-07 14:50:00,247.38,247.91,247.35,247.78,9400.0,205.3163,205.7562,205.2914,205.6483,9400.0
2014-04-07 15:00:00,247.71,247.86,247.25,247.48,11100.0,205.5902,205.7147,205.2084,205.3993,11100.0
2014-04-07 15:10:00,247.47,247.76,247.34,247.55,7700.0,205.391,205.6317,205.2831,205.4574,7700.0
2014-04-07 15:20:00,247.55,248.15,247.31,247.88,16500.0,205.4574,205.9553,205.2582,205.7313,16500.0
2014-04-07 15:30:00,247.96,247.96,247.29,247.51,10000.0,205.7976,205.7976,205.2416,205.4242,10000.0
2014-04-07 15:40:00,247.31,247.34,246.76,247.05,15600.0,205.2582,205.2831,204.8017,205.0424,15600.0
2014-04-07 15:50:00,246.98,247.03,246.43,246.6,56400.0,204.9843,205.0258,204.5278,204.6689,56400.0
2014-04-08 09:30:00,246.49,247.84,245.23,246.7,5100.0,204.5776,205.6981,203.5318,204.7519,5100.0
2014-04-08 09:40:00,247.54,248.35,247.54,248.09,6200.0,205.4491,206.1213,205.4491,205.9055,6200.0
2014-04-08 09:50:00,247.84,249.21,247.78,248.74,15300.0,205.6981,206.8351,205.6483,206.445,15300.0
2014-04-08 10:00:00,249.05,249.49,248.62,248.79,7600.0,206.7023,207.0675,206.3454,206.4865,7600.0
2014-04-08 10:10:00,248.82,249.34,248.71,249.05,10000.0,206.5114,206.943,206.4201,206.7023,10000.0
2014-04-08 10:20:00,248.84,248.98,248.13,248.13,10300.0,206.528,206.6442,205.9387,205.9387,10300.0
2014-04-08 10:30:00,248.15,248.93,248.15,248.85,2700.0,205.9553,206.6027,205.9553,206.5363,2700.0
2014-04-08 10:40:00,248.88,249.11,248.68,248.72,6200.0,206.5612,206.7521,206.3952,206.4284,6200.0
2014-04-08 10:50:00,248.74,249.7,248.74,249.61,5400.0,206.445,207.2418,206.445,207.1671,5400.0
2014-04-08 11:00:00,249.7,250.96,249.65,250.65,15100.0,207.2418,208.2875,207.2003,208.0302,15100.0
2014-04-08 11:10:00,250.9,251.59,250.51,251.58,9600.0,208.2377,208.8104,207.9141,208.8021,9600.0
2014-04-08 11:20:00,251.57,251.85,251.2,251.61,9600.0,208.7938,209.0262,208.4867,208.827,9600.0
2014-04-08 11:30:00,251.79,252.07,251.43,251.86,23500.0,208.9764,209.2088,208.6776,209.0345,23500.0
2014-04-08 11:40:00,251.88,252.03,251.23,251.34,7200.0,209.0511,209.1756,208.5116,208.6029,7200.0
2014-04-08 11:50:00,251.59,252.01,251.41,251.81,5100.0,208.8104,209.159,208.661,208.993,5100.0
2014-04-08 12:00:00,251.81,252.25,251.5,251.94,7300.0,208.993,209.3582,208.7357,209.1009,7300.0
2014-04-08 12:10:00,252.02,252.43,251.78,252.13,7600.0,209.1673,209.5076,208.9681,209.2586,7600.0
2014-04-08 12:20:00,252.17,252.46,252.03,252.46,6000.0,209.2918,209.5325,209.1756,209.5325,6000.0
2014-04-08 12:30:00,252.5,252.73,252.47,252.55,7100.0,209.5657,209.7566,209.5408,209.6072,7100.0
2014-04-08 12:40:00,252.5,252.61,252.06,252.34,8500.0,209.5657,209.657,209.2005,209.4329,8500.0
2014-04-08 12:50:00,252.54,252.63,252.3,252.57,4400.0,209.5989,209.6736,209.3997,209.6238,4400.0
2014-04-08 13:00:00,252.33,252.9,252.33,252.9,7000.0,209.4246,209.8977,209.4246,209.8977,7000.0
2014-04-08 13:10:00,252.96,253.26,252.78,253.2,7800.0,209.9475,210.1965,209.7981,210.1467,7800.0
2014-04-08 13:20:00,253.25,253.88,253.13,253.76,10500.0,210.1882,210.711,210.0886,210.6114,10500.0
2014-04-08 13:30:00,253.7,253.7,253.29,253.29,8000.0,210.5616,210.5616,210.2214,210.2214,8000.0
2014-04-08 13:40:00,253.26,253.54,253.16,253.28,6900.0,210.1965,210.4288,210.1135,210.2131,6900.0
2014-04-08 13:50:00,253.28,253.69,253.28,253.69,4800.0,210.2131,210.5533,210.2131,210.5533,4800.0
2014-04-08 14:00:00,253.7,253.74,253.0,253.1,10000.0,210.5616,210.5948,209.9807,210.0637,10000.0
2014-04-08 14:10:00,253.13,253.32,252.94,253.1,8000.0,210.0886,210.2463,209.9309,210.0637,8000.0
2014-04-08 14:20:00,253.15,253.35,252.91,253.15,10500.0,210.1052,210.2711,209.906,210.1052,10500.0
2014-04-08 14:30:00,253.17,253.38,253.08,253.23,4000.0,210.1218,210.296,210.0471,210.1716,4000.0
2014-04-08 14:40:00,253.16,253.48,253.02,253.33,14100.0,210.1135,210.379,209.9973,210.2546,14100.0
2014-04-08 14:50:00,253.23,253.55,253.23,253.25,4700.0,210.1716,210.4371,210.1716,210.1882,4700.0
2014-04-08 15:00:00,253.25,253.3,252.89,253.22,17300.0,210.1882,210.2297,209.8894,210.1633,17300.0
2014-04-08 15:10:00,253.27,253.36,253.04,253.28,19000.0,210.2048,210.2794,210.0139,210.2131,19000.0
2014-04-08 15:20:00,253.26,253.55,253.12,253.35,25700.0,210.1965,210.4371,210.0803,210.2711,25700.0
2014-04-08 15:30:00,253.35,253.56,253.15,253.55,15100.0,210.2711,210.4454,210.1052,210.4371,15100.0
2014-04-08 15:40:00,253.56,253.69,253.38,253.56,19400.0,210.4454,210.5533,210.296,210.4454,19400.0
2014-04-08 15:50:00,253.44,253.71,253.11,253.5,37800.0,210.3458,210.5699,210.072,210.3956,37800.0
2014-04-09 09:30:00,255.31,258.98,255.31,257.72,70500.0,211.8979,214.9438,211.8979,213.8981,70500.0
2014-04-09 09:40:00,257.68,257.94,256.44,257.13,27300.0,213.8649,214.0807,212.8357,213.4084,27300.0
2014-04-09 09:50:00,257.09,257.42,256.6,257.06,29900.0,213.3752,213.6491,212.9685,213.3503,29900.0
2014-04-09 10:00:00,257.06,257.32,256.71,256.71,13300.0,213.3503,213.5661,213.0598,213.0598,13300.0
2014-04-09 10:10:00,256.72,257.11,256.59,256.95,13800.0,213.0681,213.3918,212.9602,213.259,13800.0
2014-04-09 10:20:00,256.92,257.11,256.59,257.01,8300.0,213.2341,213.3918,212.9602,213.3088,8300.0
2014-04-09 10:30:00,256.54,256.95,256.35,256.77,4900.0,212.9187,213.259,212.761,213.1096,4900.0
2014-04-09 10:40:00,256.56,256.85,255.73,256.02,10400.0,212.9353,213.176,212.2465,212.4872,10400.0
2014-04-09 10:50:00,255.95,255.95,255.36,255.44,13500.0,212.4291,212.4291,211.9394,212.0058,13500.0
2014-04-09 11:00:00,255.42,255.44,254.9,255.44,8300.0,211.9892,212.0058,211.5576,212.0058,8300.0
2014-04-09 11:10:00,255.49,255.87,255.11,255.85,6900.0,212.0473,212.3627,211.7319,212.3461,6900.0
2014-04-09 11:20:00,255.82,256.13,255.3,255.47,11000.0,212.3212,212.5784,211.8896,212.0307,11000.0
2014-04-09 11:30:00,255.44,255.77,255.44,255.71,12100.0,212.0058,212.2797,212.0058,212.2299,12100.0
2014-04-09 11:40:00,255.48,255.76,255.27,255.66,10500.0,212.039,212.2714,211.8647,212.1884,10500.0
2014-04-09 11:50:00,255.49,256.05,255.34,255.98,6100.0,212.0473,212.5121,211.9228,212.454,6100.0
2014-04-09 12:00:00,255.95,255.96,255.49,255.54,4100.0,212.4291,212.4374,212.0473,212.0888,4100.0
2014-04-09 12:10:00,255.48,256.01,255.43,255.81,13600.0,212.039,212.4789,211.9975,212.3129,13600.0
2014-04-09 12:20:00,256.05,256.65,255.79,256.61,14500.0,212.5121,213.01,212.2963,212.9768,14500.0
2014-04-09 12:30:00,256.41,256.57,256.33,256.33,8200.0,212.8108,212.9436,212.7444,212.7444,8200.0
2014-04-09 12:40:00,256.42,257.11,256.32,256.99,7100.0,212.8191,213.3918,212.7361,213.2922,7100.0
2014-04-09 12:50:00,256.74,257.08,256.6,256.92,7400.0,213.0847,213.3669,212.9685,213.2341,7400.0
2014-04-09 13:00:00,256.95,257.58,256.82,257.25,16700.0,213.259,213.7819,213.1511,213.508,16700.0
2014-04-09 13:10:00,257.47,257.5,257.08,257.18,8600.0,213.6906,213.7155,213.3669,213.4499,8600.0
2014-04-09 13:20:00,257.2,257.41,257.2,257.41,1100.0,213.4665,213.6408,213.4665,213.6408,1100.0
2014-04-09 13:30:00,257.23,257.35,257.06,257.2,4700.0,213.4914,213.591,213.3503,213.4665,4700.0
2014-04-09 13:40:00,257.04,257.39,257.0,257.39,7500.0,213.3337,213.6242,213.3005,213.6242,7500.0
2014-04-09 13:50:00,257.24,257.45,257.03,257.03,3000.0,213.4997,213.674,213.3254,213.3254,3000.0
2014-04-09 14:00:00,257.17,257.86,257.17,257.73,12500.0,213.4416,214.0143,213.4416,213.9064,12500.0
2014-04-09 14:10:00,257.58,258.16,257.57,258.03,36200.0,213.7819,214.2633,213.7736,214.1554,36200.0
2014-04-09 14:20:00,258.05,258.35,258.01,258.2,10700.0,214.172,214.421,214.1388,214.2965,10700.0
2014-04-09 14:30:00,258.29,258.45,257.92,257.93,8100.0,214.3712,214.504,214.0641,214.0724,8100.0
2014-04-09 14:40:00,258.13,258.14,257.94,257.94,4800.0,214.2384,214.2467,214.0807,214.0807,4800.0
2014-04-09 14:50:00,257.93,258.05,257.82,258.05,8300.0,214.0724,214.172,213.9811,214.172,8300.0
2014-04-09 15:00:00,257.96,258.24,257.88,258.14,8100.0,214.0973,214.3297,214.0309,214.2467,8100.0
2014-04-09 15:10:00,258.22,258.65,258.22,258.54,11200.0,214.3131,214.67,214.3131,214.5787,11200.0
2014-04-09 15:20:00,258.7,258.87,258.3,258.41,32200.0,214.7115,214.8525,214.3795,214.4708,32200.0
2014-04-09 15:30:00,258.37,258.77,258.21,258.62,8500.0,214.4376,214.7695,214.3048,214.6451,8500.0
2014-04-09 15:40:00,258.61,258.81,258.43,258.76,12100.0,214.6368,214.8027,214.4874,214.7613,12100.0
2014-04-09 15:50:00,258.67,258.82,258.3,258.59,30500.0,214.6866,214.811,214.3795,214.6202,30500.0
2014-04-10 09:30:00,258.79,258.83,258.01,258.02,2900.0,214.7861,214.8193,214.1388,214.1471,2900.0
2014-04-10 09:40:00,258.22,258.33,257.83,257.85,1000.0,214.3131,214.4044,213.9894,214.006,1000.0
2014-04-10 09:50:00,257.62,258.34,257.36,258.24,5000.0,213.8151,214.4127,213.5993,214.3297,5000.0
2014-04-10 10:00:00,258.3,258.5,257.82,258.06,4200.0,214.3795,214.5455,213.9811,214.1803,4200.0
2014-04-10 10:10:00,258.34,259.04,258.25,258.25,4700.0,214.4127,214.9936,214.338,214.338,4700.0
2014-04-10 10:20:00,258.25,259.22,258.25,258.92,5000.0,214.338,215.143,214.338,214.894,5000.0
2014-04-10 10:30:00,258.93,259.2,258.71,259.04,11100.0,214.9023,215.1264,214.7198,214.9936,11100.0
2014-04-10 10:40:00,258.89,259.14,258.67,258.82,8800.0,214.8691,215.0766,214.6866,214.811,8800.0
2014-04-10 10:50:00,258.8,258.8,258.04,258.12,9800.0,214.7944,214.7944,214.1637,214.2301,9800.0
2014-04-10 11:00:00,258.04,258.04,256.74,256.89,11500.0,214.1637,214.1637,213.0847,213.2092,11500.0
2014-04-10 11:10:00,256.81,257.13,256.73,256.88,24400.0,213.1428,213.4084,213.0764,213.2009,24400.0
2014-04-10 11:20:00,257.01,257.01,256.17,256.17,8500.0,213.3088,213.3088,212.6116,212.6116,8500.0
2014-04-10 11:30:00,256.31,256.43,255.96,256.1,18900.0,212.7278,212.8274,212.4374,212.5535,18900.0
2014-04-10 11:40:00,256.15,256.38,256.0,256.23,10600.0,212.595,212.7859,212.4706,212.6614,10600.0
2014-04-10 11:50:00,256.27,256.32,255.73,256.17,7500.0,212.6946,212.7361,212.2465,212.6116,7500.0
2014-04-10 12:00:00,256.13,256.15,255.25,255.56,5300.0,212.5784,212.595,211.8481,212.1054,5300.0
2014-04-10 12:10:00,255.5,255.68,255.2,255.65,3500.0,212.0556,212.205,211.8066,212.1801,3500.0
2014-04-10 12:20:00,255.67,256.04,255.31,255.42,2600.0,212.1967,212.5038,211.8979,211.9892,2600.0
2014-04-10 12:30:00,255.52,255.6,255.12,255.14,3700.0,212.0722,212.1386,211.7402,211.7568,3700.0
2014-04-10 12:40:00,255.08,255.38,254.8,255.14,3600.0,211.707,211.956,211.4746,211.7568,3600.0
2014-04-10 12:50:00,255.07,255.07,254.45,254.45,8200.0,211.6987,211.6987,211.1841,211.1841,8200.0
2014-04-10 13:00:00,254.35,255.14,254.32,255.14,3200.0,211.1011,211.7568,211.0762,211.7568,3200.0
2014-04-10 13:10:00,255.17,255.17,254.13,254.19,6300.0,211.7817,211.7817,210.9185,210.9683,6300.0
2014-04-10 13:20:00,253.99,254.24,253.74,254.24,2700.0,210.8023,211.0098,210.5948,211.0098,2700.0
2014-04-10 13:30:00,254.44,254.55,253.94,254.18,8300.0,211.1758,211.2671,210.7608,210.96,8300.0
2014-04-10 13:40:00,254.17,254.67,254.09,254.67,3500.0,210.9517,211.3667,210.8853,211.3667,3500.0
2014-04-10 13:50:00,254.62,254.93,254.33,254.65,11300.0,211.3252,211.5825,211.0845,211.3501,11300.0
2014-04-10 14:00:00,254.67,254.75,254.44,254.54,5100.0,211.3667,211.4331,211.1758,211.2588,5100.0
2014-04-10 14:10:00,254.53,255.08,254.5,254.74,8800.0,211.2505,211.707,211.2256,211.4248,8800.0
2014-04-10 14:20:00,254.66,254.8,254.12,254.12,3900.0,211.3584,211.4746,210.9102,210.9102,3900.0
2014-04-10 14:30:00,254.11,254.17,253.23,253.55,6500.0,210.9019,210.9517,210.1716,210.4371,6500.0
2014-04-10 14:40:00,253.67,253.75,253.08,253.08,10000.0,210.5367,210.6031,210.0471,210.0471,10000.0
2014-04-10 14:50:00,253.18,253.63,253.18,253.42,5200.0,210.1301,210.5035,210.1301,210.3292,5200.0
2014-04-10 15:00:00,253.31,253.31,252.06,252.26,15400.0,210.238,210.238,209.2005,209.3665,15400.0
2014-04-10 15:10:00,252.27,252.74,252.13,252.64,7900.0,209.3748,209.7649,209.2586,209.6819,7900.0
2014-04-10 15:20:00,252.78,252.78,252.23,252.62,7200.0,209.7981,209.7981,209.3416,209.6653,7200.0
2014-04-10 15:30:00,252.46,252.82,252.2,252.56,7200.0,209.5325,209.8313,209.3167,209.6155,7200.0
2014-04-10 15:40:00,252.5,253.01,252.35,252.98,21000.0,209.5657,209.989,209.4412,209.9641,21000.0
2014-04-10 15:50:00,252.93,252.98,252.23,252.23,46600.0,209.9226,209.9641,209.3416,209.3416,46600.0
2014-04-11 09:30:00,251.99,253.11,251.15,252.77,8400.0,209.1424,210.072,208.4452,209.7898,8400.0
2014-04-11 09:40:00,252.58,253.49,252.32,253.21,11500.0,209.6321,210.3873,209.4163,210.155,11500.0
2014-04-11 09:50:00,253.48,254.91,253.48,253.72,15800.0,210.379,211.5659,210.379,210.5782,15800.0
2014-04-11 10:00:00,253.93,254.2,252.91,253.1,23900.0,210.7525,210.9766,209.906,210.0637,23900.0
2014-04-11 10:10:00,253.33,253.4,252.01,252.02,10600.0,210.2546,210.3126,209.159,209.1673,10600.0
2014-04-11 10:20:00,251.99,252.35,251.72,251.75,14800.0,209.1424,209.4412,208.9183,208.9432,14800.0
2014-04-11 10:30:00,251.63,252.65,251.63,252.53,12200.0,208.8436,209.6902,208.8436,209.5906,12200.0
2014-04-11 10:40:00,252.17,253.03,251.94,252.62,13700.0,209.2918,210.0056,209.1009,209.6653,13700.0
2014-04-11 10:50:00,252.6,253.35,252.59,253.3,9700.0,209.6487,210.2711,209.6404,210.2297,9700.0
2014-04-11 11:00:00,253.19,253.55,252.83,252.89,10200.0,210.1384,210.4371,209.8396,209.8894,10200.0
2014-04-11 11:10:00,252.76,253.39,252.66,253.0,12700.0,209.7815,210.3043,209.6985,209.9807,12700.0
2014-04-11 11:20:00,252.97,253.24,252.19,252.65,7700.0,209.9558,210.1799,209.3084,209.6902,7700.0
2014-04-11 11:30:00,252.41,252.9,252.06,252.5,9200.0,209.491,209.8977,209.2005,209.5657,9200.0
2014-04-11 11:40:00,252.67,252.84,251.82,251.82,4100.0,209.7068,209.8479,209.0013,209.0013,4100.0
2014-04-11 11:50:00,252.01,252.29,251.81,252.15,6500.0,209.159,209.3914,208.993,209.2752,6500.0
2014-04-11 12:00:00,251.95,252.42,251.95,252.16,7100.0,209.1092,209.4993,209.1092,209.2835,7100.0
2014-04-11 12:10:00,251.93,252.04,251.41,251.91,9400.0,209.0926,209.1839,208.661,209.076,9400.0
2014-04-11 12:20:00,251.79,251.86,251.43,251.7,9900.0,208.9764,209.0345,208.6776,208.9017,9900.0
2014-04-11 12:30:00,251.66,251.78,251.28,251.53,4100.0,208.8685,208.9681,208.5531,208.7606,4100.0
2014-04-11 12:40:00,251.7,251.95,251.62,251.72,9700.0,208.9017,209.1092,208.8353,208.9183,9700.0
2014-04-11 12:50:00,251.84,251.84,251.16,251.33,5600.0,209.0179,209.0179,208.4535,208.5946,5600.0
2014-04-11 13:00:00,251.31,251.31,250.32,250.74,6100.0,208.578,208.578,207.7564,208.1049,6100.0
2014-04-11 13:10:00,250.68,250.98,250.36,250.42,4600.0,208.0551,208.3041,207.7896,207.8394,4600.0
2014-04-11 13:20:00,250.38,250.89,250.38,250.49,5200.0,207.8062,208.2294,207.8062,207.8975,5200.0
2014-04-11 13:30:00,250.74,251.15,250.36,250.93,3900.0,208.1049,208.4452,207.7896,208.2626,3900.0
2014-04-11 13:40:00,251.03,251.33,251.01,251.2,6100.0,208.3456,208.5946,208.329,208.4867,6100.0
2014-04-11 13:50:00,251.16,251.16,250.66,250.85,6100.0,208.4535,208.4535,208.0385,208.1962,6100.0
2014-04-11 14:00:00,250.93,251.21,250.83,251.0,8500.0,208.2626,208.495,208.1796,208.3207,8500.0
2014-04-11 14:10:00,250.92,250.92,250.35,250.4,3100.0,208.2543,208.2543,207.7813,207.8228,3100.0
2014-04-11 14:20:00,250.29,250.66,250.29,250.45,4300.0,207.7315,208.0385,207.7315,207.8643,4300.0
2014-04-11 14:30:00,250.45,250.66,250.27,250.27,5300.0,207.8643,208.0385,207.7149,207.7149,5300.0
2014-04-11 14:40:00,250.37,250.55,250.0,250.0,8500.0,207.7979,207.9473,207.4908,207.4908,8500.0
2014-04-11 14:50:00,250.18,250.85,250.07,250.66,5000.0,207.6402,208.1962,207.5489,208.0385,5000.0
2014-04-11 15:00:00,250.58,250.95,250.19,250.95,6700.0,207.9722,208.2792,207.6485,208.2792,6700.0
2014-04-11 15:10:00,251.04,251.32,250.79,251.18,8500.0,208.3539,208.5863,208.1464,208.4701,8500.0
2014-04-11 15:20:00,251.21,251.84,251.19,251.47,11500.0,208.495,209.0179,208.4784,208.7108,11500.0
2014-04-11 15:30:00,251.51,251.64,251.18,251.24,10800.0,208.744,208.8519,208.4701,208.5199,10800.0
2014-04-11 15:40:00,251.26,251.38,250.38,250.74,30500.0,208.5365,208.6361,207.8062,208.1049,30500.0
2014-04-11 15:50:00,250.7,250.75,250.23,250.25,58900.0,208.0717,208.1132,207.6817,207.6983,58900.0
2014-04-14 09:30:00,251.55,251.55,249.05,249.34,11400.0,208.7772,208.7772,206.7023,206.943,11400.0
2014-04-14 09:40:00,249.8,249.88,249.09,249.6,16300.0,207.3248,207.3912,206.7355,207.1588,16300.0
2014-04-14 09:50:00,249.41,250.04,249.41,249.75,1800.0,207.0011,207.524,207.0011,207.2833,1800.0
2014-04-14 10:00:00,249.8,250.71,249.66,250.55,6100.0,207.3248,208.08,207.2086,207.9473,6100.0
2014-04-14 10:10:00,250.56,250.6,249.72,250.04,17200.0,207.9556,207.9888,207.2584,207.524,17200.0
2014-04-14 10:20:00,249.87,250.07,249.52,249.83,4000.0,207.3829,207.5489,207.0924,207.3497,4000.0
2014-04-14 10:30:00,249.86,250.5,249.86,250.11,2500.0,207.3746,207.9058,207.3746,207.5821,2500.0
2014-04-14 10:40:00,250.23,250.59,250.0,250.0,3000.0,207.6817,207.9805,207.4908,207.4908,3000.0
2014-04-14 10:50:00,250.08,251.06,250.08,250.9,5700.0,207.5572,208.3705,207.5572,208.2377,5700.0
2014-04-14 11:00:00,250.98,251.0,250.08,250.31,4100.0,208.3041,208.3207,207.5572,207.7481,4100.0
2014-04-14 11:10:00,250.1,250.23,249.85,250.03,3200.0,207.5738,207.6817,207.3663,207.5157,3200.0
2014-04-14 11:20:00,250.02,250.02,249.49,249.51,2800.0,207.5074,207.5074,207.0675,207.0841,2800.0
2014-04-14 11:30:00,249.56,250.08,249.56,249.93,12500.0,207.1256,207.5572,207.1256,207.4327,12500.0
2014-04-14 11:40:00,249.87,250.21,249.79,249.79,8900.0,207.3829,207.6651,207.3165,207.3165,8900.0
2014-04-14 11:50:00,249.87,249.87,249.06,249.06,3000.0,207.3829,207.3829,206.7106,206.7106,3000.0
2014-04-14 12:00:00,249.0,249.14,248.85,249.07,3400.0,206.6608,206.777,206.5363,206.7189,3400.0
2014-04-14 12:10:00,249.12,249.61,249.12,249.47,2100.0,206.7604,207.1671,206.7604,207.0509,2100.0
2014-04-14 12:20:00,249.29,249.55,249.18,249.36,2700.0,206.9015,207.1173,206.8102,206.9596,2700.0
2014-04-14 12:30:00,249.53,249.92,249.53,249.92,1800.0,207.1007,207.4244,207.1007,207.4244,1800.0
2014-04-14 12:40:00,249.86,249.86,249.42,249.42,1900.0,207.3746,207.3746,207.0094,207.0094,1900.0
2014-04-14 12:50:00,249.46,249.55,249.37,249.41,1900.0,207.0426,207.1173,206.9679,207.0011,1900.0
2014-04-14 13:00:00,249.33,249.48,249.3,249.43,5600.0,206.9347,207.0592,206.9098,207.0177,5600.0
2014-04-14 13:10:00,249.55,249.56,249.28,249.32,12800.0,207.1173,207.1256,206.8932,206.9264,12800.0
2014-04-14 13:20:00,249.34,249.54,249.18,249.23,11700.0,206.943,207.109,206.8102,206.8517,11700.0
2014-04-14 13:30:00,249.23,249.5,249.04,249.38,4600.0,206.8517,207.0758,206.694,206.9762,4600.0
2014-04-14 13:40:00,249.35,249.44,249.04,249.16,20100.0,206.9513,207.026,206.694,206.7936,20100.0
2014-04-14 13:50:00,249.21,249.27,248.91,249.01,2800.0,206.8351,206.8849,206.5861,206.6691,2800.0
2014-04-14 14:00:00,248.89,249.22,248.77,248.94,5700.0,206.5695,206.8434,206.4699,206.611,5700.0
2014-04-14 14:10:00,249.11,249.11,248.4,248.4,1800.0,206.7521,206.7521,206.1628,206.1628,1800.0
2014-04-14 14:20:00,248.35,248.52,248.04,248.19,5600.0,206.1213,206.2624,205.864,205.9885,5600.0
2014-04-14 14:30:00,248.0,248.33,247.89,248.28,5100.0,205.8308,206.1047,205.7396,206.0632,5100.0
2014-04-14 14:40:00,248.26,248.96,248.09,248.83,12100.0,206.0466,206.6276,205.9055,206.5197,12100.0
2014-04-14 14:50:00,248.82,248.91,248.28,248.28,9100.0,206.5114,206.5861,206.0632,206.0632,9100.0
2014-04-14 15:00:00,248.25,248.25,247.69,248.0,6200.0,206.0383,206.0383,205.5736,205.8308,6200.0
2014-04-14 15:10:00,247.97,247.97,246.95,247.26,30300.0,205.8059,205.8059,204.9594,205.2167,30300.0
2014-04-14 15:20:00,247.2,247.8,247.2,247.65,15500.0,205.1669,205.6649,205.1669,205.5404,15500.0
2014-04-14 15:30:00,247.51,248.11,247.41,247.96,26500.0,205.4242,205.9221,205.3412,205.7976,26500.0
2014-04-14 15:40:00,247.77,248.48,247.6,248.35,36000.0,205.64,206.2292,205.4989,206.1213,36000.0
2014-04-14 15:50:00,248.3,249.03,248.25,248.82,50100.0,206.0798,206.6857,206.0383,206.5114,50100.0
2014-04-15 09:30:00,249.96,250.58,249.0,249.05,13700.0,207.4576,207.9722,206.6608,206.7023,13700.0
2014-04-15 09:40:00,249.47,250.79,249.22,250.79,9100.0,207.0509,208.1464,206.8434,208.1464,9100.0
2014-04-15 09:50:00,250.82,250.95,249.61,250.13,5200.0,208.1713,208.2792,207.1671,207.5987,5200.0
2014-04-15 10:00:00,250.15,250.6,249.75,250.27,5000.0,207.6153,207.9888,207.2833,207.7149,5000.0
2014-04-15 10:10:00,250.21,250.32,248.93,248.93,6600.0,207.6651,207.7564,206.6027,206.6027,6600.0
2014-04-15 10:20:00,248.93,249.43,248.06,248.69,13600.0,206.6027,207.0177,205.8806,206.4035,13600.0
2014-04-15 10:30:00,248.56,249.02,248.13,248.95,6100.0,206.2956,206.6774,205.9387,206.6193,6100.0
2014-04-15 10:40:00,248.82,249.03,248.33,248.98,6700.0,206.5114,206.6857,206.1047,206.6442,6700.0
2014-04-15 10:50:00,248.96,249.53,248.01,248.58,10800.0,206.6276,207.1007,205.8391,206.3122,10800.0
2014-04-15 11:00:00,248.26,249.0,247.88,248.42,12600.0,206.0466,206.6608,205.7313,206.1794,12600.0
2014-04-15 11:10:00,248.18,248.47,247.49,248.08,15500.0,205.9802,206.2209,205.4076,205.8972,15500.0
2014-04-15 11:20:00,247.89,249.24,247.7,248.93,33200.0,205.7396,206.86,205.5819,206.6027,33200.0
2014-04-15 11:30:00,249.1,249.26,248.49,249.06,5300.0,206.7438,206.8766,206.2375,206.7106,5300.0
2014-04-15 11:40:00,248.62,248.69,247.79,248.1,6000.0,206.3454,206.4035,205.6566,205.9138,6000.0
2014-04-15 11:50:00,247.71,248.33,247.1,247.8,7900.0,205.5902,206.1047,205.0839,205.6649,7900.0
2014-04-15 12:00:00,247.81,247.81,246.74,246.88,11600.0,205.6732,205.6732,204.7851,204.9013,11600.0
2014-04-15 12:10:00,246.98,247.79,246.77,247.37,34200.0,204.9843,205.6566,204.81,205.308,34200.0
2014-04-15 12:20:00,247.44,248.01,247.2,248.01,36500.0,205.3661,205.8391,205.1669,205.8391,36500.0
2014-04-15 12:30:00,247.99,248.11,247.29,247.4,3900.0,205.8225,205.9221,205.2416,205.3329,3900.0
2014-04-15 12:40:00,247.57,247.78,247.08,247.5,19600.0,205.474,205.6483,205.0673,205.4159,19600.0
2014-04-15 12:50:00,247.5,247.87,247.16,247.54,18600.0,205.4159,205.723,205.1337,205.4491,18600.0
2014-04-15 13:00:00,247.49,248.02,247.18,247.35,4500.0,205.4076,205.8474,205.1503,205.2914,4500.0
2014-04-15 13:10:00,247.42,247.7,247.15,247.56,5400.0,205.3495,205.5819,205.1254,205.4657,5400.0
2014-04-15 13:20:00,247.34,247.45,246.83,247.06,7800.0,205.2831,205.3744,204.8598,205.0507,7800.0
2014-04-15 13:30:00,247.11,248.28,247.11,248.28,2900.0,205.0922,206.0632,205.0922,206.0632,2900.0
2014-04-15 13:40:00,248.06,248.61,248.04,248.6,9400.0,205.8806,206.3371,205.864,206.3288,9400.0
2014-04-15 13:50:00,248.42,248.65,248.19,248.65,7500.0,206.1794,206.3703,205.9885,206.3703,7500.0
2014-04-15 14:00:00,248.65,248.96,248.58,248.87,7400.0,206.3703,206.6276,206.3122,206.5529,7400.0
2014-04-15 14:10:00,248.58,248.87,248.33,248.58,12200.0,206.3122,206.5529,206.1047,206.3122,12200.0
2014-04-15 14:20:00,248.51,249.0,248.48,248.88,6300.0,206.2541,206.6608,206.2292,206.5612,6300.0
2014-04-15 14:30:00,248.75,249.28,248.67,249.14,12200.0,206.4533,206.8932,206.3869,206.777,12200.0
2014-04-15 14:40:00,249.23,250.56,249.13,250.41,15400.0,206.8517,207.9556,206.7687,207.8311,15400.0
2014-04-15 14:50:00,250.46,251.27,250.46,250.7,12500.0,207.8726,208.5448,207.8726,208.0717,12500.0
2014-04-15 15:00:00,250.67,250.98,249.82,249.82,47500.0,208.0468,208.3041,207.3414,207.3414,47500.0
2014-04-15 15:10:00,249.85,250.57,249.85,250.33,12900.0,207.3663,207.9639,207.3663,207.7647,12900.0
2014-04-15 15:20:00,250.51,250.98,250.12,250.6,14500.0,207.9141,208.3041,207.5904,207.9888,14500.0
2014-04-15 15:30:00,250.6,250.6,250.35,250.52,28500.0,207.9888,207.9888,207.7813,207.9224,28500.0
2014-04-15 15:40:00,250.51,250.96,250.32,250.78,32000.0,207.9141,208.2875,207.7564,208.1381,32000.0
2014-04-15 15:50:00,250.76,251.08,250.4,250.71,47400.0,208.1215,208.3871,207.8228,208.08,47400.0
2014-04-16 09:30:00,256.0,258.0,253.39,254.5,66100.0,212.4706,214.1305,210.3043,211.2256,66100.0
2014-04-16 09:40:00,254.61,256.35,253.01,253.86,38500.0,211.3169,212.761,209.989,210.6944,38500.0
2014-04-16 09:50:00,253.62,254.0,252.0,253.64,24800.0,210.4952,210.8106,209.1507,210.5118,24800.0
2014-04-16 10:00:00,253.34,254.42,251.67,251.67,18500.0,210.2629,211.1592,208.8768,208.8768,18500.0
2014-04-16 10:10:00,251.29,253.79,250.89,252.71,25500.0,208.5614,210.6363,208.2294,209.74,25500.0
2014-04-16 10:20:00,252.71,254.94,252.71,253.22,8500.0,209.74,211.5908,209.74,210.1633,8500.0
2014-04-16 10:30:00,253.53,253.67,252.62,252.65,7800.0,210.4205,210.5367,209.6653,209.6902,7800.0
2014-04-16 10:40:00,252.65,253.01,250.66,251.36,31600.0,209.6902,209.989,208.0385,208.6195,31600.0
2014-04-16 10:50:00,251.72,252.21,250.66,251.21,15000.0,208.9183,209.325,208.0385,208.495,15000.0
2014-04-16 11:00:00,251.1,251.9,250.65,251.9,16100.0,208.4037,209.0677,208.0302,209.0677,16100.0
2014-04-16 11:10:00,252.15,253.51,251.9,252.44,7400.0,209.2752,210.4039,209.0677,209.5159,7400.0
2014-04-16 11:20:00,252.29,253.67,251.57,252.78,10200.0,209.3914,210.5367,208.7938,209.7981,10200.0
2014-04-16 11:30:00,252.43,253.22,251.97,252.87,9900.0,209.5076,210.1633,209.1258,209.8728,9900.0
2014-04-16 11:40:00,252.83,253.39,252.2,252.2,2800.0,209.8396,210.3043,209.3167,209.3167,2800.0
2014-04-16 11:50:00,252.69,252.97,251.55,252.4,5100.0,209.7234,209.9558,208.7772,209.4827,5100.0
2014-04-16 12:00:00,252.54,252.54,252.0,252.16,6400.0,209.5989,209.5989,209.1507,209.2835,6400.0
2014-04-16 12:10:00,252.19,252.43,251.87,252.43,11200.0,209.3084,209.5076,209.0428,209.5076,11200.0
2014-04-16 12:20:00,252.4,252.48,251.84,252.25,10800.0,209.4827,209.5491,209.0179,209.3582,10800.0
2014-04-16 12:30:00,252.21,252.23,251.56,252.05,6300.0,209.325,209.3416,208.7855,209.1922,6300.0
2014-04-16 12:40:00,251.96,252.29,251.64,252.0,4100.0,209.1175,209.3914,208.8519,209.1507,4100.0
2014-04-16 12:50:00,251.98,252.08,251.49,251.49,6700.0,209.1341,209.2171,208.7274,208.7274,6700.0
2014-04-16 13:00:00,251.78,252.23,250.85,251.99,8800.0,208.9681,209.3416,208.1962,209.1424,8800.0
2014-04-16 13:10:00,251.85,252.51,251.83,252.14,12300.0,209.0262,209.574,209.0096,209.2669,12300.0
2014-04-16 13:20:00,252.13,252.63,251.55,252.28,7900.0,209.2586,209.6736,208.7772,209.3831,7900.0
2014-04-16 13:30:00,252.27,252.5,251.34,252.38,6800.0,209.3748,209.5657,208.6029,209.4661,6800.0
2014-04-16 13:40:00,252.46,252.83,252.34,252.51,5100.0,209.5325,209.8396,209.4329,209.574,5100.0
2014-04-16 13:50:00,252.54,252.68,252.03,252.46,4800.0,209.5989,209.7151,209.1756,209.5325,4800.0
2014-04-16 14:00:00,252.3,252.3,251.51,251.74,8600.0,209.3997,209.3997,208.744,208.9349,8600.0
2014-04-16 14:10:00,251.88,251.88,251.2,251.43,4700.0,209.0511,209.0511,208.4867,208.6776,4700.0
2014-04-16 14:20:00,251.34,251.41,250.65,251.02,7500.0,208.6029,208.661,208.0302,208.3373,7500.0
2014-04-16 14:30:00,251.19,251.26,250.28,250.28,5900.0,208.4784,208.5365,207.7232,207.7232,5900.0
2014-04-16 14:40:00,250.28,250.56,249.69,249.71,10400.0,207.7232,207.9556,207.2335,207.2501,10400.0
2014-04-16 14:50:00,249.62,250.44,248.56,250.44,23400.0,207.1754,207.856,206.2956,207.856,23400.0
2014-04-16 15:00:00,250.55,251.1,250.0,250.0,7600.0,207.9473,208.4037,207.4908,207.4908,7600.0
2014-04-16 15:10:00,250.04,250.42,249.63,250.38,14500.0,207.524,207.8394,207.1837,207.8062,14500.0
2014-04-16 15:20:00,250.38,250.76,249.76,250.52,16200.0,207.8062,208.1215,207.2916,207.9224,16200.0
2014-04-16 15:30:00,250.58,250.64,249.73,250.03,17400.0,207.9722,208.0219,207.2667,207.5157,17400.0
2014-04-16 15:40:00,250.08,250.08,249.5,249.5,25000.0,207.5572,207.5572,207.0758,207.0758,25000.0
2014-04-16 15:50:00,249.55,250.5,249.54,250.17,67100.0,207.1173,207.9058,207.109,207.6319,67100.0
2014-04-17 09:30:00,249.54,251.79,249.54,250.55,27800.0,207.109,208.9764,207.109,207.9473,27800.0
2014-04-17 09:40:00,250.15,251.24,250.15,250.57,6700.0,207.6153,208.5199,207.6153,207.9639,6700.0
2014-04-17 09:50:00,250.93,250.93,248.64,250.25,18000.0,208.2626,208.2626,206.362,207.6983,18000.0
2014-04-17 10:00:00,250.43,250.79,249.28,250.17,14600.0,207.8477,208.1464,206.8932,207.6319,14600.0
2014-04-17 10:10:00,250.28,251.95,250.28,251.41,9000.0,207.7232,209.1092,207.7232,208.661,9000.0
2014-04-17 10:20:00,251.4,252.97,251.4,252.89,10300.0,208.6527,209.9558,208.6527,209.8894,10300.0
2014-04-17 10:30:00,252.97,253.55,252.8,253.51,9200.0,209.9558,210.4371,209.8147,210.4039,9200.0
2014-04-17 10:40:00,253.59,253.72,253.18,253.63,9500.0,210.4703,210.5782,210.1301,210.5035,9500.0
2014-04-17 10:50:00,253.47,253.97,253.45,253.68,12400.0,210.3707,210.7857,210.3541,210.545,12400.0
2014-04-17 11:00:00,253.72,254.07,253.59,253.99,3500.0,210.5782,210.8687,210.4703,210.8023,3500.0
2014-04-17 11:10:00,253.89,253.89,252.93,253.25,10700.0,210.7193,210.7193,209.9226,210.1882,10700.0
2014-04-17 11:20:00,253.24,253.89,253.24,253.49,9000.0,210.1799,210.7193,210.1799,210.3873,9000.0
2014-04-17 11:30:00,253.53,254.05,253.53,253.94,14100.0,210.4205,210.8521,210.4205,210.7608,14100.0
2014-04-17 11:40:00,253.94,254.12,253.69,253.79,9000.0,210.7608,210.9102,210.5533,210.6363,9000.0
2014-04-17 11:50:00,253.96,253.96,253.25,253.85,12500.0,210.7774,210.7774,210.1882,210.6861,12500.0
2014-04-17 12:00:00,253.95,254.1,253.84,253.89,6100.0,210.7691,210.8936,210.6778,210.7193,6100.0
2014-04-17 12:10:00,254.01,254.01,253.24,253.24,6100.0,210.8189,210.8189,210.1799,210.1799,6100.0
2014-04-17 12:20:00,253.36,253.78,253.11,253.49,5300.0,210.2794,210.628,210.072,210.3873,5300.0
2014-04-17 12:30:00,253.65,253.66,252.8,253.32,10000.0,210.5201,210.5284,209.8147,210.2463,10000.0
2014-04-17 12:40:00,253.32,253.64,253.23,253.45,1000.0,210.2463,210.5118,210.1716,210.3541,1000.0
2014-04-17 12:50:00,253.58,253.58,253.18,253.42,18500.0,210.462,210.462,210.1301,210.3292,18500.0
2014-04-17 13:00:00,253.36,253.81,253.28,253.33,25200.0,210.2794,210.6529,210.2131,210.2546,25200.0
2014-04-17 13:10:00,253.33,253.59,253.0,253.12,13900.0,210.2546,210.4703,209.9807,210.0803,13900.0
2014-04-17 13:20:00,253.11,253.14,252.87,253.13,4700.0,210.072,210.0969,209.8728,210.0886,4700.0
2014-04-17 13:30:00,253.24,253.41,253.1,253.36,6000.0,210.1799,210.3209,210.0637,210.2794,6000.0
2014-04-17 13:40:00,253.53,253.83,253.48,253.56,3700.0,210.4205,210.6695,210.379,210.4454,3700.0
2014-04-17 13:50:00,253.52,253.77,253.51,253.77,6000.0,210.4122,210.6197,210.4039,210.6197,6000.0
2014-04-17 14:00:00,253.77,253.77,253.27,253.47,7700.0,210.6197,210.6197,210.2048,210.3707,7700.0
2014-04-17 14:10:00,253.53,254.6,253.53,254.42,29200.0,210.4205,211.3086,210.4205,211.1592,29200.0
2014-04-17 14:20:00,254.36,254.53,253.97,254.15,10500.0,211.1094,211.2505,210.7857,210.9351,10500.0
2014-04-17 14:30:00,254.15,254.2,253.87,254.15,7300.0,210.9351,210.9766,210.7027,210.9351,7300.0
2014-04-17 14:40:00,254.1,254.1,253.51,253.67,5100.0,210.8936,210.8936,210.4039,210.5367,5100.0
2014-04-17 14:50:00,253.49,253.55,253.3,253.41,11000.0,210.3873,210.4371,210.2297,210.3209,11000.0
2014-04-17 15:00:00,253.41,253.43,253.13,253.22,7300.0,210.3209,210.3375,210.0886,210.1633,7300.0
2014-04-17 15:10:00,253.22,253.37,252.79,252.79,9100.0,210.1633,210.2877,209.8064,209.8064,9100.0
2014-04-17 15:20:00,252.79,252.96,252.7,252.81,15000.0,209.8064,209.9475,209.7317,209.823,15000.0
2014-04-17 15:30:00,252.85,252.85,252.47,252.48,17600.0,209.8562,209.8562,209.5408,209.5491,17600.0
2014-04-17 15:40:00,252.61,252.71,252.33,252.6,27700.0,209.657,209.74,209.4246,209.6487,27700.0
2014-04-17 15:50:00,252.55,252.64,251.99,252.17,48600.0,209.6072,209.6819,209.1424,209.2918,48600.0
2014-04-21 09:30:00,251.83,252.99,251.33,252.5,16900.0,209.0096,209.9724,208.5946,209.5657,16900.0
2014-04-21 09:40:00,252.38,253.15,252.17,252.3,10300.0,209.4661,210.1052,209.2918,209.3997,10300.0
2014-04-21 09:50:00,252.36,252.74,251.86,252.36,4900.0,209.4495,209.7649,209.0345,209.4495,4900.0
2014-04-21 10:00:00,252.34,253.35,252.09,253.02,5300.0,209.4329,210.2711,209.2254,209.9973,5300.0
2014-04-21 10:10:00,252.74,252.77,251.83,252.24,16800.0,209.7649,209.7898,209.0096,209.3499,16800.0
2014-04-21 10:20:00,252.2,252.67,252.1,252.16,8800.0,209.3167,209.7068,209.2337,209.2835,8800.0
2014-04-21 10:30:00,252.17,252.25,251.52,251.52,9500.0,209.2918,209.3582,208.7523,208.7523,9500.0
2014-04-21 10:40:00,251.41,252.06,251.41,252.0,3900.0,208.661,209.2005,208.661,209.1507,3900.0
2014-04-21 10:50:00,252.01,252.06,251.72,252.01,7600.0,209.159,209.2005,208.9183,209.159,7600.0
2014-04-21 11:00:00,251.7,251.84,251.47,251.64,3100.0,208.9017,209.0179,208.7108,208.8519,3100.0
2014-04-21 11:10:00,251.84,252.42,251.75,252.14,2700.0,209.0179,209.4993,208.9432,209.2669,2700.0
2014-04-21 11:20:00,251.96,251.97,251.6,251.97,3000.0,209.1175,209.1258,208.8187,209.1258,3000.0
2014-04-21 11:30:00,251.94,252.18,251.94,252.17,3000.0,209.1009,209.3001,209.1009,209.2918,3000.0
2014-04-21 11:40:00,252.13,252.39,251.99,251.99,3900.0,209.2586,209.4744,209.1424,209.1424,3900.0
2014-04-21 11:50:00,251.97,252.22,251.95,252.07,2100.0,209.1258,209.3333,209.1092,209.2088,2100.0
2014-04-21 12:00:00,252.08,252.22,251.96,252.19,7000.0,209.2171,209.3333,209.1175,209.3084,7000.0
2014-04-21 12:10:00,252.19,252.19,251.82,251.93,3200.0,209.3084,209.3084,209.0013,209.0926,3200.0
2014-04-21 12:20:00,251.72,251.94,251.59,251.61,3300.0,208.9183,209.1009,208.8104,208.827,3300.0
2014-04-21 12:30:00,251.57,251.76,251.47,251.74,4000.0,208.7938,208.9515,208.7108,208.9349,4000.0
2014-04-21 12:40:00,251.78,252.1,251.66,251.66,4900.0,208.9681,209.2337,208.8685,208.8685,4900.0
2014-04-21 12:50:00,251.65,251.99,251.55,251.99,5300.0,208.8602,209.1424,208.7772,209.1424,5300.0
2014-04-21 13:00:00,251.8,251.8,251.47,251.67,2000.0,208.9847,208.9847,208.7108,208.8768,2000.0
2014-04-21 13:10:00,251.47,251.9,251.47,251.9,1000.0,208.7108,209.0677,208.7108,209.0677,1000.0
2014-04-21 13:20:00,251.83,251.83,251.72,251.72,1200.0,209.0096,209.0096,208.9183,208.9183,1200.0
2014-04-21 13:30:00,251.72,251.82,251.58,251.68,3900.0,208.9183,209.0013,208.8021,208.8851,3900.0
2014-04-21 13:40:00,251.67,251.69,251.38,251.5,3200.0,208.8768,208.8934,208.6361,208.7357,3200.0
2014-04-21 13:50:00,251.48,251.62,251.32,251.52,3400.0,208.7191,208.8353,208.5863,208.7523,3400.0
2014-04-21 14:00:00,251.68,251.84,251.53,251.79,5000.0,208.8851,209.0179,208.7606,208.9764,5000.0
2014-04-21 14:10:00,251.73,251.89,251.53,251.81,3700.0,208.9266,209.0594,208.7606,208.993,3700.0
2014-04-21 14:20:00,251.75,252.09,251.67,252.09,3500.0,208.9432,209.2254,208.8768,209.2254,3500.0
2014-04-21 14:30:00,252.06,252.13,251.88,252.13,3500.0,209.2005,209.2586,209.0511,209.2586,3500.0
2014-04-21 14:40:00,252.21,252.34,251.98,252.15,3000.0,209.325,209.4329,209.1341,209.2752,3000.0
2014-04-21 14:50:00,251.97,252.13,251.75,252.13,2900.0,209.1258,209.2586,208.9432,209.2586,2900.0
2014-04-21 15:00:00,252.17,252.2,251.9,251.95,5300.0,209.2918,209.3167,209.0677,209.1092,5300.0
2014-04-21 15:10:00,251.91,252.1,251.77,251.86,8500.0,209.076,209.2337,208.9598,209.0345,8500.0
2014-04-21 15:20:00,251.77,252.01,251.73,251.95,7200.0,208.9598,209.159,208.9266,209.1092,7200.0
2014-04-21 15:30:00,251.92,252.07,251.74,251.91,8800.0,209.0843,209.2088,208.9349,209.076,8800.0
2014-04-21 15:40:00,252.0,252.12,251.92,252.06,11600.0,209.1507,209.2503,209.0843,209.2005,11600.0
2014-04-21 15:50:00,252.09,252.21,251.98,252.21,19100.0,209.2254,209.325,209.1341,209.325,19100.0
2014-04-22 09:30:00,253.36,253.5,252.94,253.01,8000.0,210.2794,210.3956,209.9309,209.989,8000.0
2014-04-22 09:40:00,252.8,253.41,252.5,252.99,14600.0,209.8147,210.3209,209.5657,209.9724,14600.0
2014-04-22 09:50:00,252.89,253.4,252.85,252.95,3400.0,209.8894,210.3126,209.8562,209.9392,3400.0
2014-04-22 10:00:00,253.02,253.35,252.89,253.0,3300.0,209.9973,210.2711,209.8894,209.9807,3300.0
2014-04-22 10:10:00,253.0,253.72,252.99,253.0,7200.0,209.9807,210.5782,209.9724,209.9807,7200.0
2014-04-22 10:20:00,253.0,253.31,253.0,253.02,2300.0,209.9807,210.238,209.9807,209.9973,2300.0
2014-04-22 10:30:00,253.02,253.28,253.01,253.15,6500.0,209.9973,210.2131,209.989,210.1052,6500.0
2014-04-22 10:40:00,253.15,253.34,253.0,253.12,8800.0,210.1052,210.2629,209.9807,210.0803,8800.0
2014-04-22 10:50:00,253.02,253.47,253.02,253.38,5700.0,209.9973,210.3707,209.9973,210.296,5700.0
2014-04-22 11:00:00,253.59,253.71,253.29,253.47,7200.0,210.4703,210.5699,210.2214,210.3707,7200.0
2014-04-22 11:10:00,253.34,253.61,253.34,253.5,6600.0,210.2629,210.4869,210.2629,210.3956,6600.0
2014-04-22 11:20:00,253.4,253.8,253.28,253.75,4200.0,210.3126,210.6446,210.2131,210.6031,4200.0
2014-04-22 11:30:00,253.72,253.8,253.43,253.43,11200.0,210.5782,210.6446,210.3375,210.3375,11200.0
2014-04-22 11:40:00,253.43,253.58,253.31,253.51,10500.0,210.3375,210.462,210.238,210.4039,10500.0
2014-04-22 11:50:00,253.51,253.79,253.5,253.7,3000.0,210.4039,210.6363,210.3956,210.5616,3000.0
2014-04-22 12:00:00,253.66,253.69,253.46,253.67,1300.0,210.5284,210.5533,210.3624,210.5367,1300.0
2014-04-22 12:10:00,253.7,253.95,253.68,253.82,3900.0,210.5616,210.7691,210.545,210.6612,3900.0
2014-04-22 12:20:00,253.82,254.41,253.82,254.08,5800.0,210.6612,211.1509,210.6612,210.877,5800.0
2014-04-22 12:30:00,254.14,254.34,254.04,254.3,2700.0,210.9268,211.0928,210.8438,211.0596,2700.0
2014-04-22 12:40:00,254.3,254.39,254.06,254.32,3400.0,211.0596,211.1343,210.8604,211.0762,3400.0
2014-04-22 12:50:00,254.14,255.0,254.14,254.91,9200.0,210.9268,211.6406,210.9268,211.5659,9200.0
2014-04-22 13:00:00,255.0,255.01,254.95,254.95,2300.0,211.6406,211.6489,211.5991,211.5991,2300.0
2014-04-22 13:10:00,254.92,255.27,254.84,255.27,2300.0,211.5742,211.8647,211.5078,211.8647,2300.0
2014-04-22 13:20:00,255.14,255.49,255.14,255.35,2600.0,211.7568,212.0473,211.7568,211.9311,2600.0
2014-04-22 13:30:00,255.0,255.47,255.0,255.19,4800.0,211.6406,212.0307,211.6406,211.7983,4800.0
2014-04-22 13:40:00,255.2,255.34,255.0,255.25,7100.0,211.8066,211.9228,211.6406,211.8481,7100.0
2014-04-22 13:50:00,255.4,255.62,255.33,255.45,11600.0,211.9726,212.1552,211.9145,212.0141,11600.0
2014-04-22 14:00:00,255.47,255.62,255.32,255.35,3500.0,212.0307,212.1552,211.9062,211.9311,3500.0
2014-04-22 14:10:00,255.43,255.71,255.32,255.71,4400.0,211.9975,212.2299,211.9062,212.2299,4400.0
2014-04-22 14:20:00,255.7,255.7,255.25,255.45,2800.0,212.2216,212.2216,211.8481,212.0141,2800.0
2014-04-22 14:30:00,255.41,255.56,255.3,255.56,2600.0,211.9809,212.1054,211.8896,212.1054,2600.0
2014-04-22 14:40:00,255.34,255.35,255.07,255.07,4300.0,211.9228,211.9311,211.6987,211.6987,4300.0
2014-04-22 14:50:00,255.07,255.5,255.07,255.26,4900.0,211.6987,212.0556,211.6987,211.8564,4900.0
2014-04-22 15:00:00,255.45,255.45,255.12,255.33,10200.0,212.0141,212.0141,211.7402,211.9145,10200.0
2014-04-22 15:10:00,255.33,255.43,254.98,255.43,6800.0,211.9145,211.9975,211.624,211.9975,6800.0
2014-04-22 15:20:00,255.5,255.56,255.29,255.43,8700.0,212.0556,212.1054,211.8813,211.9975,8700.0
2014-04-22 15:30:00,255.45,255.6,255.06,255.25,13900.0,212.0141,212.1386,211.6904,211.8481,13900.0
2014-04-22 15:40:00,255.21,255.6,255.12,255.52,16000.0,211.8149,212.1386,211.7402,212.0722,16000.0
2014-04-22 15:50:00,255.52,255.55,254.9,255.04,36500.0,212.0722,212.0971,211.5576,211.6738,36500.0
2014-04-23 09:30:00,254.4,255.58,254.4,255.58,8000.0,211.1426,212.122,211.1426,212.122,8000.0
2014-04-23 09:40:00,255.46,255.46,254.66,254.66,2400.0,212.0224,212.0224,211.3584,211.3584,2400.0
2014-04-23 09:50:00,254.76,255.6,254.74,255.16,2400.0,211.4414,212.1386,211.4248,211.7734,2400.0
2014-04-23 10:00:00,255.31,255.31,254.67,254.82,4600.0,211.8979,211.8979,211.3667,211.4912,4600.0
2014-04-23 10:10:00,254.72,255.19,254.72,254.81,2900.0,211.4082,211.7983,211.4082,211.4829,2900.0
2014-04-23 10:20:00,254.81,255.56,254.81,255.51,3000.0,211.4829,212.1054,211.4829,212.0639,3000.0
2014-04-23 10:30:00,255.32,255.6,255.09,255.6,6200.0,211.9062,212.1386,211.7153,212.1386,6200.0
2014-04-23 10:40:00,255.59,255.6,255.33,255.56,4100.0,212.1303,212.1386,211.9145,212.1054,4100.0
2014-04-23 10:50:00,255.55,255.63,255.39,255.54,4300.0,212.0971,212.1635,211.9643,212.0888,4300.0
2014-04-23 11:00:00,255.46,255.6,255.39,255.55,7400.0,212.0224,212.1386,211.9643,212.0971,7400.0
2014-04-23 11:10:00,255.49,255.59,255.16,255.26,3700.0,212.0473,212.1303,211.7734,211.8564,3700.0
2014-04-23 11:20:00,255.42,255.45,254.86,255.03,2900.0,211.9892,212.0141,211.5244,211.6655,2900.0
2014-04-23 11:30:00,255.23,255.6,255.23,255.55,3700.0,211.8315,212.1386,211.8315,212.0971,3700.0
2014-04-23 11:40:00,255.41,255.6,255.38,255.51,2900.0,211.9809,212.1386,211.956,212.0639,2900.0
2014-04-23 11:50:00,255.3,255.6,255.3,255.55,5400.0,211.8896,212.1386,211.8896,212.0971,5400.0
2014-04-23 12:00:00,255.59,255.6,255.21,255.31,3000.0,212.1303,212.1386,211.8149,211.8979,3000.0
2014-04-23 12:10:00,255.35,255.39,255.21,255.32,1300.0,211.9311,211.9643,211.8149,211.9062,1300.0
2014-04-23 12:20:00,255.36,255.46,255.15,255.36,2400.0,211.9394,212.0224,211.7651,211.9394,2400.0
2014-04-23 12:30:00,255.43,255.69,255.34,255.54,6000.0,211.9975,212.2133,211.9228,212.0888,6000.0
2014-04-23 12:40:00,255.58,255.69,255.46,255.65,2800.0,212.122,212.2133,212.0224,212.1801,2800.0
2014-04-23 12:50:00,255.63,255.64,255.34,255.42,1100.0,212.1635,212.1718,211.9228,211.9892,1100.0
2014-04-23 13:00:00,255.35,255.52,255.2,255.37,2400.0,211.9311,212.0722,211.8066,211.9477,2400.0
2014-04-23 13:10:00,255.2,255.52,255.2,255.52,2100.0,211.8066,212.0722,211.8066,212.0722,2100.0
2014-04-23 13:20:00,255.34,255.6,255.34,255.4,2400.0,211.9228,212.1386,211.9228,211.9726,2400.0
2014-04-23 13:30:00,255.38,255.56,255.38,255.44,4500.0,211.956,212.1054,211.956,212.0058,4500.0
2014-04-23 13:40:00,255.52,255.59,255.29,255.39,5000.0,212.0722,212.1303,211.8813,211.9643,5000.0
2014-04-23 13:50:00,255.56,255.67,255.47,255.47,3700.0,212.1054,212.1967,212.0307,212.0307,3700.0
2014-04-23 14:00:00,255.42,255.75,255.42,255.75,11100.0,211.9892,212.2631,211.9892,212.2631,11100.0
2014-04-23 14:10:00,255.76,255.92,255.59,255.75,7200.0,212.2714,212.4042,212.1303,212.2631,7200.0
2014-04-23 14:20:00,255.77,255.91,255.57,255.82,3700.0,212.2797,212.3959,212.1137,212.3212,3700.0
2014-04-23 14:30:00,255.74,255.81,255.3,255.44,7300.0,212.2548,212.3129,211.8896,212.0058,7300.0
2014-04-23 14:40:00,255.43,255.48,255.23,255.37,4300.0,211.9975,212.039,211.8315,211.9477,4300.0
2014-04-23 14:50:00,255.29,255.58,255.29,255.56,1700.0,211.8813,212.122,211.8813,212.1054,1700.0
2014-04-23 15:00:00,255.55,255.55,255.28,255.37,4700.0,212.0971,212.0971,211.873,211.9477,4700.0
2014-04-23 15:10:00,255.34,255.46,255.24,255.25,2500.0,211.9228,212.0224,211.8398,211.8481,2500.0
2014-04-23 15:20:00,255.25,255.41,255.25,255.34,6100.0,211.8481,211.9809,211.8481,211.9228,6100.0
2014-04-23 15:30:00,255.27,255.53,255.24,255.33,10700.0,211.8647,212.0805,211.8398,211.9145,10700.0
2014-04-23 15:40:00,255.39,255.39,254.97,255.09,11500.0,211.9643,211.9643,211.6157,211.7153,11500.0
2014-04-23 15:50:00,255.14,255.23,254.95,254.99,13400.0,211.7568,211.8315,211.5991,211.6323,13400.0
2014-04-24 09:30:00,255.76,255.8,253.29,253.55,21500.0,212.2714,212.3046,210.2214,210.4371,21500.0
2014-04-24 09:40:00,253.54,253.65,251.89,251.89,14100.0,210.4288,210.5201,209.0594,209.0594,14100.0
2014-04-24 09:50:00,251.86,251.94,251.27,251.27,10500.0,209.0345,209.1009,208.5448,208.5448,10500.0
2014-04-24 10:00:00,251.28,251.58,250.88,251.05,9800.0,208.5531,208.8021,208.2211,208.3622,9800.0
2014-04-24 10:10:00,250.99,252.08,250.99,251.96,17900.0,208.3124,209.2171,208.3124,209.1175,17900.0
2014-04-24 10:20:00,251.99,252.09,251.72,251.8,3500.0,209.1424,209.2254,208.9183,208.9847,3500.0
2014-04-24 10:30:00,252.03,252.7,251.94,252.64,7000.0,209.1756,209.7317,209.1009,209.6819,7000.0
2014-04-24 10:40:00,252.66,252.76,252.25,252.32,6500.0,209.6985,209.7815,209.3582,209.4163,6500.0
2014-04-24 10:50:00,252.13,252.46,252.13,252.27,2300.0,209.2586,209.5325,209.2586,209.3748,2300.0
2014-04-24 11:00:00,252.27,253.02,252.08,253.02,3700.0,209.3748,209.9973,209.2171,209.9973,3700.0
2014-04-24 11:10:00,253.02,253.45,253.02,253.38,5300.0,209.9973,210.3541,209.9973,210.296,5300.0
2014-04-24 11:20:00,253.6,253.69,253.35,253.35,3900.0,210.4786,210.5533,210.2711,210.2711,3900.0
2014-04-24 11:30:00,253.53,254.38,253.53,254.38,2900.0,210.4205,211.126,210.4205,211.126,2900.0
2014-04-24 11:40:00,254.2,254.2,254.0,254.13,2800.0,210.9766,210.9766,210.8106,210.9185,2800.0
2014-04-24 11:50:00,254.09,254.09,253.74,253.97,3300.0,210.8853,210.8853,210.5948,210.7857,3300.0
2014-04-24 12:00:00,253.72,254.06,253.69,253.83,3300.0,210.5782,210.8604,210.5533,210.6695,3300.0
2014-04-24 12:10:00,253.66,253.72,253.18,253.33,4400.0,210.5284,210.5782,210.1301,210.2546,4400.0
2014-04-24 12:20:00,253.37,253.4,253.0,253.02,5000.0,210.2877,210.3126,209.9807,209.9973,5000.0
2014-04-24 12:30:00,253.19,253.31,253.04,253.23,4000.0,210.1384,210.238,210.0139,210.1716,4000.0
2014-04-24 12:40:00,253.16,253.18,252.94,252.96,2900.0,210.1135,210.1301,209.9309,209.9475,2900.0
2014-04-24 12:50:00,252.88,253.39,252.78,253.39,2800.0,209.8811,210.3043,209.7981,210.3043,2800.0
2014-04-24 13:00:00,253.4,253.4,253.11,253.13,1300.0,210.3126,210.3126,210.072,210.0886,1300.0
2014-04-24 13:10:00,252.9,253.22,252.9,253.22,4600.0,209.8977,210.1633,209.8977,210.1633,4600.0
2014-04-24 13:20:00,253.21,253.21,252.9,252.9,2200.0,210.155,210.155,209.8977,209.8977,2200.0
2014-04-24 13:30:00,252.84,253.04,252.45,252.45,4800.0,209.8479,210.0139,209.5242,209.5242,4800.0
2014-04-24 13:40:00,252.29,252.69,252.26,252.26,7200.0,209.3914,209.7234,209.3665,209.3665,7200.0
2014-04-24 13:50:00,252.46,252.6,252.34,252.34,3400.0,209.5325,209.6487,209.4329,209.4329,3400.0
2014-04-24 14:00:00,252.46,252.66,252.39,252.44,2300.0,209.5325,209.6985,209.4744,209.5159,2300.0
2014-04-24 14:10:00,252.4,252.75,252.23,252.52,6100.0,209.4827,209.7732,209.3416,209.5823,6100.0
2014-04-24 14:20:00,252.52,252.56,252.25,252.49,2600.0,209.5823,209.6155,209.3582,209.5574,2600.0
2014-04-24 14:30:00,252.55,252.73,252.39,252.64,4700.0,209.6072,209.7566,209.4744,209.6819,4700.0
2014-04-24 14:40:00,252.64,252.64,252.32,252.32,3100.0,209.6819,209.6819,209.4163,209.4163,3100.0
2014-04-24 14:50:00,252.25,252.43,252.1,252.43,4300.0,209.3582,209.5076,209.2337,209.5076,4300.0
2014-04-24 15:00:00,252.44,252.92,252.43,252.92,4000.0,209.5159,209.9143,209.5076,209.9143,4000.0
2014-04-24 15:10:00,252.93,253.08,252.66,252.71,5500.0,209.9226,210.0471,209.6985,209.74,5500.0
2014-04-24 15:20:00,252.59,253.0,252.59,252.66,5500.0,209.6404,209.9807,209.6404,209.6985,5500.0
2014-04-24 15:30:00,252.71,252.87,252.36,252.68,7400.0,209.74,209.8728,209.4495,209.7151,7400.0
2014-04-24 15:40:00,252.74,252.88,252.4,252.4,12700.0,209.7649,209.8811,209.4827,209.4827,12700.0
2014-04-24 15:50:00,252.34,252.59,252.27,252.59,12800.0,209.4329,209.6404,209.3748,209.6404,12800.0
2014-04-25 09:30:00,251.52,251.52,250.61,251.44,6900.0,208.7523,208.7523,207.9971,208.6859,6900.0
2014-04-25 09:40:00,251.54,251.54,247.5,249.62,7600.0,208.7689,208.7689,205.4159,207.1754,7600.0
2014-04-25 09:50:00,250.14,250.25,249.72,249.76,4700.0,207.607,207.6983,207.2584,207.2916,4700.0
2014-04-25 10:00:00,249.85,250.12,249.46,250.06,5100.0,207.3663,207.5904,207.0426,207.5406,5100.0
2014-04-25 10:10:00,250.05,250.42,249.84,249.99,9600.0,207.5323,207.8394,207.358,207.4825,9600.0
2014-04-25 10:20:00,250.25,250.33,249.29,249.39,3500.0,207.6983,207.7647,206.9015,206.9845,3500.0
2014-04-25 10:30:00,249.27,249.53,248.69,248.97,4200.0,206.8849,207.1007,206.4035,206.6359,4200.0
2014-04-25 10:40:00,248.91,249.06,248.53,248.64,3600.0,206.5861,206.7106,206.2707,206.362,3600.0
2014-04-25 10:50:00,248.36,248.91,248.33,248.78,2800.0,206.1296,206.5861,206.1047,206.4782,2800.0
2014-04-25 11:00:00,248.79,248.79,248.19,248.39,2600.0,206.4865,206.4865,205.9885,206.1545,2600.0
2014-04-25 11:10:00,248.38,248.57,248.18,248.32,9900.0,206.1462,206.3039,205.9802,206.0964,9900.0
2014-04-25 11:20:00,248.44,248.83,248.3,248.77,6100.0,206.196,206.5197,206.0798,206.4699,6100.0
2014-04-25 11:30:00,248.77,248.92,248.61,248.7,7800.0,206.4699,206.5944,206.3371,206.4118,7800.0
2014-04-25 11:40:00,248.69,248.77,248.05,248.11,7400.0,206.4035,206.4699,205.8723,205.9221,7400.0
2014-04-25 11:50:00,248.2,248.42,247.92,248.25,39700.0,205.9968,206.1794,205.7645,206.0383,39700.0
2014-04-25 12:00:00,248.2,248.39,248.0,248.35,12900.0,205.9968,206.1545,205.8308,206.1213,12900.0
2014-04-25 12:10:00,248.35,248.51,248.03,248.2,56000.0,206.1213,206.2541,205.8557,205.9968,56000.0
2014-04-25 12:20:00,248.2,248.4,248.1,248.25,9500.0,205.9968,206.1628,205.9138,206.0383,9500.0
2014-04-25 12:30:00,248.25,248.45,248.15,248.23,6100.0,206.0383,206.2043,205.9553,206.0217,6100.0
2014-04-25 12:40:00,248.23,248.42,248.11,248.2,7200.0,206.0217,206.1794,205.9221,205.9968,7200.0
2014-04-25 12:50:00,248.2,248.56,248.2,248.23,9300.0,205.9968,206.2956,205.9968,206.0217,9300.0
2014-04-25 13:00:00,248.23,248.4,248.18,248.34,11000.0,206.0217,206.1628,205.9802,206.113,11000.0
2014-04-25 13:10:00,248.26,248.49,248.26,248.43,1700.0,206.0466,206.2375,206.0466,206.1877,1700.0
2014-04-25 13:20:00,248.44,248.78,248.44,248.55,3200.0,206.196,206.4782,206.196,206.2873,3200.0
2014-04-25 13:30:00,248.42,248.42,248.22,248.34,26000.0,206.1794,206.1794,206.0134,206.113,26000.0
2014-04-25 13:40:00,248.32,248.63,248.22,248.45,3700.0,206.0964,206.3537,206.0134,206.2043,3700.0
2014-04-25 13:50:00,248.38,248.6,248.27,248.55,2700.0,206.1462,206.3288,206.0549,206.2873,2700.0
2014-04-25 14:00:00,248.52,248.54,248.16,248.49,5700.0,206.2624,206.279,205.9636,206.2375,5700.0
2014-04-25 14:10:00,248.27,248.53,248.21,248.4,8000.0,206.0549,206.2707,206.0051,206.1628,8000.0
2014-04-25 14:20:00,248.5,248.55,248.3,248.3,8900.0,206.2458,206.2873,206.0798,206.0798,8900.0
2014-04-25 14:30:00,248.39,249.02,248.17,248.9,6300.0,206.1545,206.6774,205.9719,206.5778,6300.0
2014-04-25 14:40:00,248.88,248.88,248.54,248.79,11600.0,206.5612,206.5612,206.279,206.4865,11600.0
2014-04-25 14:50:00,248.74,249.02,248.57,248.66,6400.0,206.445,206.6774,206.3039,206.3786,6400.0
2014-04-25 15:00:00,248.69,249.28,248.68,248.85,5200.0,206.4035,206.8932,206.3952,206.5363,5200.0
2014-04-25 15:10:00,248.94,249.18,248.84,249.07,6200.0,206.611,206.8102,206.528,206.7189,6200.0
2014-04-25 15:20:00,249.1,249.75,249.1,249.65,12100.0,206.7438,207.2833,206.7438,207.2003,12100.0
2014-04-25 15:30:00,249.64,249.81,249.42,249.49,18300.0,207.192,207.3331,207.0094,207.0675,18300.0
2014-04-25 15:40:00,249.34,249.76,249.27,249.56,12400.0,206.943,207.2916,206.8849,207.1256,12400.0
2014-04-25 15:50:00,249.5,249.59,249.14,249.31,19700.0,207.0758,207.1505,206.777,206.9181,19700.0
2014-04-28 09:30:00,250.47,251.35,249.69,250.13,7800.0,207.8809,208.6112,207.2335,207.5987,7800.0
2014-04-28 09:40:00,250.05,250.07,249.35,249.35,2800.0,207.5323,207.5489,206.9513,206.9513,2800.0
2014-04-28 09:50:00,249.33,250.72,249.33,250.43,6100.0,206.9347,208.0883,206.9347,207.8477,6100.0
2014-04-28 10:00:00,250.45,250.72,250.02,250.26,4300.0,207.8643,208.0883,207.5074,207.7066,4300.0
2014-04-28 10:10:00,250.25,251.23,250.24,250.93,5000.0,207.6983,208.5116,207.69,208.2626,5000.0
2014-04-28 10:20:00,251.19,251.54,251.0,251.0,3200.0,208.4784,208.7689,208.3207,208.3207,3200.0
2014-04-28 10:30:00,251.08,251.13,250.41,250.45,11700.0,208.3871,208.4286,207.8311,207.8643,11700.0
2014-04-28 10:40:00,250.72,250.75,250.28,250.42,4100.0,208.0883,208.1132,207.7232,207.8394,4100.0
2014-04-28 10:50:00,250.43,250.5,250.06,250.11,3000.0,207.8477,207.9058,207.5406,207.5821,3000.0
2014-04-28 11:00:00,250.12,250.14,249.74,249.74,2800.0,207.5904,207.607,207.275,207.275,2800.0
2014-04-28 11:10:00,249.87,250.01,249.27,249.41,2000.0,207.3829,207.4991,206.8849,207.0011,2000.0
2014-04-28 11:20:00,249.43,249.58,249.23,249.44,9800.0,207.0177,207.1422,206.8517,207.026,9800.0
2014-04-28 11:30:00,249.21,249.61,249.17,249.51,3900.0,206.8351,207.1671,206.8019,207.0841,3900.0
2014-04-28 11:40:00,249.51,249.53,248.97,249.12,3000.0,207.0841,207.1007,206.6359,206.7604,3000.0
2014-04-28 11:50:00,249.14,249.19,248.35,248.42,18800.0,206.777,206.8185,206.1213,206.1794,18800.0
2014-04-28 12:00:00,248.5,248.53,248.0,248.0,4500.0,206.2458,206.2707,205.8308,205.8308,4500.0
2014-04-28 12:10:00,248.2,248.55,248.2,248.4,2300.0,205.9968,206.2873,205.9968,206.1628,2300.0
2014-04-28 12:20:00,248.4,248.42,247.81,248.08,2700.0,206.1628,206.1794,205.6732,205.8972,2700.0
2014-04-28 12:30:00,248.22,248.31,247.97,248.14,3700.0,206.0134,206.0881,205.8059,205.947,3700.0
2014-04-28 12:40:00,248.27,248.35,248.0,248.35,1600.0,206.0549,206.1213,205.8308,206.1213,1600.0
2014-04-28 12:50:00,248.39,248.39,247.99,248.0,1800.0,206.1545,206.1545,205.8225,205.8308,1800.0
2014-04-28 13:00:00,247.97,247.97,247.31,247.31,2300.0,205.8059,205.8059,205.2582,205.2582,2300.0
2014-04-28 13:10:00,247.28,247.45,247.11,247.24,4000.0,205.2333,205.3744,205.0922,205.2001,4000.0
2014-04-28 13:20:00,247.18,247.23,246.72,247.15,2400.0,205.1503,205.1918,204.7685,205.1254,2400.0
2014-04-28 13:30:00,247.1,247.2,246.52,246.91,6800.0,205.0839,205.1669,204.6025,204.9262,6800.0
2014-04-28 13:40:00,247.01,247.11,246.82,247.11,3900.0,205.0092,205.0922,204.8515,205.0922,3900.0
2014-04-28 13:50:00,247.12,247.36,247.0,247.06,5500.0,205.1005,205.2997,205.0009,205.0507,5500.0
2014-04-28 14:00:00,247.03,247.04,246.8,246.98,2700.0,205.0258,205.0341,204.8349,204.9843,2700.0
2014-04-28 14:10:00,247.25,247.84,247.09,247.78,3100.0,205.2084,205.6981,205.0756,205.6483,3100.0
2014-04-28 14:20:00,247.76,248.38,247.76,248.38,5800.0,205.6317,206.1462,205.6317,206.1462,5800.0
2014-04-28 14:30:00,248.26,248.43,248.05,248.36,2900.0,206.0466,206.1877,205.8723,206.1296,2900.0
2014-04-28 14:40:00,248.32,248.9,248.22,248.88,6500.0,206.0964,206.5778,206.0134,206.5612,6500.0
2014-04-28 14:50:00,248.97,249.06,248.59,248.59,10000.0,206.6359,206.7106,206.3205,206.3205,10000.0
2014-04-28 15:00:00,248.63,249.39,248.63,249.39,5000.0,206.3537,206.9845,206.3537,206.9845,5000.0
2014-04-28 15:10:00,249.24,250.01,249.23,249.97,21700.0,206.86,207.4991,206.8517,207.4659,21700.0
2014-04-28 15:20:00,249.98,250.37,249.81,249.94,24300.0,207.4742,207.7979,207.3331,207.441,24300.0
2014-04-28 15:30:00,249.93,250.42,249.93,250.32,8600.0,207.4327,207.8394,207.4327,207.7564,8600.0
2014-04-28 15:40:00,250.27,250.43,250.01,250.03,9500.0,207.7149,207.8477,207.4991,207.5157,9500.0
2014-04-28 15:50:00,250.04,250.17,249.75,249.98,25400.0,207.524,207.6319,207.2833,207.4742,25400.0
2014-04-29 09:30:00,251.08,251.87,250.53,251.87,3500.0,208.3871,209.0428,207.9307,209.0428,3500.0
2014-04-29 09:40:00,251.52,251.53,251.47,251.53,600.0,208.7523,208.7606,208.7108,208.7606,600.0
2014-04-29 09:50:00,250.82,251.75,250.61,250.61,3300.0,208.1713,208.9432,207.9971,207.9971,3300.0
2014-04-29 10:00:00,250.6,250.74,250.36,250.73,1000.0,207.9888,208.1049,207.7896,208.0966,1000.0
2014-04-29 10:10:00,250.51,250.51,249.93,250.08,1900.0,207.9141,207.9141,207.4327,207.5572,1900.0
2014-04-29 10:20:00,250.09,250.24,248.83,248.83,2400.0,207.5655,207.69,206.5197,206.5197,2400.0
2014-04-29 10:30:00,249.0,249.98,249.0,249.8,3900.0,206.6608,207.4742,206.6608,207.3248,3900.0
2014-04-29 10:40:00,249.75,249.83,249.75,249.82,1100.0,207.2833,207.3497,207.2833,207.3414,1100.0
2014-04-29 10:50:00,249.74,249.84,249.37,249.37,2100.0,207.275,207.358,206.9679,206.9679,2100.0
2014-04-29 11:00:00,249.54,249.76,249.44,249.53,5300.0,207.109,207.2916,207.026,207.1007,5300.0
2014-04-29 11:10:00,249.4,249.76,249.12,249.3,6400.0,206.9928,207.2916,206.7604,206.9098,6400.0
2014-04-29 11:20:00,249.36,249.45,249.01,249.27,14000.0,206.9596,207.0343,206.6691,206.8849,14000.0
2014-04-29 11:30:00,249.48,249.66,249.25,249.38,10700.0,207.0592,207.2086,206.8683,206.9762,10700.0
2014-04-29 11:40:00,249.32,249.42,249.17,249.21,3200.0,206.9264,207.0094,206.8019,206.8351,3200.0
2014-04-29 11:50:00,249.24,249.42,249.18,249.29,5400.0,206.86,207.0094,206.8102,206.9015,5400.0
2014-04-29 12:00:00,249.29,249.51,249.23,249.51,4100.0,206.9015,207.0841,206.8517,207.0841,4100.0
2014-04-29 12:10:00,249.51,249.51,249.14,249.22,4100.0,207.0841,207.0841,206.777,206.8434,4100.0
2014-04-29 12:20:00,249.41,249.62,249.28,249.39,7300.0,207.0011,207.1754,206.8932,206.9845,7300.0
2014-04-29 12:30:00,249.47,249.5,249.11,249.16,8900.0,207.0509,207.0758,206.7521,206.7936,8900.0
2014-04-29 12:40:00,249.15,249.35,248.93,249.1,3000.0,206.7853,206.9513,206.6027,206.7438,3000.0
2014-04-29 12:50:00,249.24,249.36,249.13,249.24,5000.0,206.86,206.9596,206.7687,206.86,5000.0
2014-04-29 13:00:00,249.24,249.31,248.92,248.92,3300.0,206.86,206.9181,206.5944,206.5944,3300.0
2014-04-29 13:10:00,249.11,249.27,248.71,248.71,2800.0,206.7521,206.8849,206.4201,206.4201,2800.0
2014-04-29 13:20:00,248.77,249.07,248.69,248.92,6100.0,206.4699,206.7189,206.4035,206.5944,6100.0
2014-04-29 13:30:00,249.08,249.08,248.69,248.81,2500.0,206.7272,206.7272,206.4035,206.5031,2500.0
2014-04-29 13:40:00,248.79,248.88,248.57,248.85,4400.0,206.4865,206.5612,206.3039,206.5363,4400.0
2014-04-29 13:50:00,248.83,249.03,248.77,248.95,4900.0,206.5197,206.6857,206.4699,206.6193,4900.0
2014-04-29 14:00:00,248.97,248.99,248.78,248.96,4600.0,206.6359,206.6525,206.4782,206.6276,4600.0
2014-04-29 14:10:00,249.19,249.19,248.74,248.78,3900.0,206.8185,206.8185,206.445,206.4782,3900.0
2014-04-29 14:20:00,248.78,249.13,248.78,248.86,1700.0,206.4782,206.7687,206.4782,206.5446,1700.0
2014-04-29 14:30:00,248.79,248.81,248.79,248.81,500.0,206.4865,206.5031,206.4865,206.5031,500.0
2014-04-29 14:40:00,248.73,248.91,248.72,248.77,2200.0,206.4367,206.5861,206.4284,206.4699,2200.0
2014-04-29 14:50:00,248.87,248.99,248.77,248.82,7200.0,206.5529,206.6525,206.4699,206.5114,7200.0
2014-04-29 15:00:00,248.81,249.0,248.78,248.78,4100.0,206.5031,206.6608,206.4782,206.4782,4100.0
2014-04-29 15:10:00,248.78,249.0,248.71,248.78,7000.0,206.4782,206.6608,206.4201,206.4782,7000.0
2014-04-29 15:20:00,248.82,248.92,248.77,248.83,10600.0,206.5114,206.5944,206.4699,206.5197,10600.0
2014-04-29 15:30:00,248.83,248.86,248.58,248.66,8900.0,206.5197,206.5446,206.3122,206.3786,8900.0
2014-04-29 15:40:00,248.73,248.73,248.29,248.33,14300.0,206.4367,206.4367,206.0715,206.1047,14300.0
2014-04-29 15:50:00,248.34,248.36,248.05,248.22,21800.0,206.113,206.1296,205.8723,206.0134,21800.0
2014-04-30 09:30:00,248.09,249.14,247.63,247.78,6300.0,205.9055,206.777,205.5238,205.6483,6300.0
2014-04-30 09:40:00,247.52,247.83,246.95,247.51,7200.0,205.4325,205.6898,204.9594,205.4242,7200.0
2014-04-30 09:50:00,247.45,247.45,246.12,246.61,9900.0,205.3744,205.3744,204.2705,204.6772,9900.0
2014-04-30 10:00:00,246.62,247.0,246.34,246.51,15600.0,204.6855,205.0009,204.4531,204.5942,15600.0
2014-04-30 10:10:00,246.52,247.03,246.33,247.03,13800.0,204.6025,205.0258,204.4448,205.0258,13800.0
2014-04-30 10:20:00,246.94,247.82,246.94,247.23,5200.0,204.9511,205.6815,204.9511,205.1918,5200.0
2014-04-30 10:30:00,247.43,247.61,247.39,247.42,1400.0,205.3578,205.5072,205.3246,205.3495,1400.0
2014-04-30 10:40:00,247.64,248.16,247.63,248.08,1900.0,205.5321,205.9636,205.5238,205.8972,1900.0
2014-04-30 10:50:00,248.03,248.31,247.63,247.63,4900.0,205.8557,206.0881,205.5238,205.5238,4900.0
2014-04-30 11:00:00,247.61,247.79,247.42,247.44,2500.0,205.5072,205.6566,205.3495,205.3661,2500.0
2014-04-30 11:10:00,247.66,247.68,246.93,247.01,3800.0,205.5487,205.5653,204.9428,205.0092,3800.0
2014-04-30 11:20:00,247.01,247.44,246.88,247.24,5900.0,205.0092,205.3661,204.9013,205.2001,5900.0
2014-04-30 11:30:00,247.23,250.96,247.23,250.23,159600.0,205.1918,208.2875,205.1918,207.6817,159600.0
2014-04-30 11:40:00,250.24,251.97,250.24,251.71,20600.0,207.69,209.1258,207.69,208.91,20600.0
2014-04-30 11:50:00,251.67,252.38,251.42,251.62,12000.0,208.8768,209.4661,208.6693,208.8353,12000.0
2014-04-30 12:00:00,251.58,251.95,251.15,251.81,11800.0,208.8021,209.1092,208.4452,208.993,11800.0
2014-04-30 12:10:00,251.81,251.83,250.99,251.44,16100.0,208.993,209.0096,208.3124,208.6859,16100.0
2014-04-30 12:20:00,251.15,251.91,251.14,251.88,5800.0,208.4452,209.076,208.4369,209.0511,5800.0
2014-04-30 12:30:00,251.87,252.14,251.74,251.95,5000.0,209.0428,209.2669,208.9349,209.1092,5000.0
2014-04-30 12:40:00,251.97,252.33,251.9,252.25,4700.0,209.1258,209.4246,209.0677,209.3582,4700.0
2014-04-30 12:50:00,252.27,252.9,252.21,252.81,5600.0,209.3748,209.8977,209.325,209.823,5600.0
2014-04-30 13:00:00,252.84,253.63,252.78,253.63,9800.0,209.8479,210.5035,209.7981,210.5035,9800.0
2014-04-30 13:10:00,253.58,253.91,252.84,253.13,14800.0,210.462,210.7359,209.8479,210.0886,14800.0
2014-04-30 13:20:00,252.95,253.82,252.92,253.6,8100.0,209.9392,210.6612,209.9143,210.4786,8100.0
2014-04-30 13:30:00,253.43,253.69,252.88,252.91,6400.0,210.3375,210.5533,209.8811,209.906,6400.0
2014-04-30 13:40:00,252.9,253.14,252.75,252.77,7800.0,209.8977,210.0969,209.7732,209.7898,7800.0
2014-04-30 13:50:00,252.67,253.0,252.67,252.85,12600.0,209.7068,209.9807,209.7068,209.8562,12600.0
2014-04-30 14:00:00,252.79,253.92,252.53,253.09,20300.0,209.8064,210.7442,209.5906,210.0554,20300.0
2014-04-30 14:10:00,253.21,253.89,253.02,253.53,23900.0,210.155,210.7193,209.9973,210.4205,23900.0
2014-04-30 14:20:00,253.73,254.0,253.46,253.83,9100.0,210.5865,210.8106,210.3624,210.6695,9100.0
2014-04-30 14:30:00,253.97,254.43,253.76,254.1,14100.0,210.7857,211.1675,210.6114,210.8936,14100.0
2014-04-30 14:40:00,254.09,254.79,254.07,254.77,8300.0,210.8853,211.4663,210.8687,211.4497,8300.0
2014-04-30 14:50:00,254.67,254.82,254.36,254.6,8600.0,211.3667,211.4912,211.1094,211.3086,8600.0
2014-04-30 15:00:00,254.61,254.61,253.82,253.82,6000.0,211.3169,211.3169,210.6612,210.6612,6000.0
2014-04-30 15:10:00,253.8,253.93,253.27,253.38,11900.0,210.6446,210.7525,210.2048,210.296,11900.0
2014-04-30 15:20:00,253.35,253.89,253.2,253.85,16400.0,210.2711,210.7193,210.1467,210.6861,16400.0
2014-04-30 15:30:00,253.94,254.39,253.81,253.92,12500.0,210.7608,211.1343,210.6529,210.7442,12500.0
2014-04-30 15:40:00,253.83,254.39,253.58,254.09,17000.0,210.6695,211.1343,210.462,210.8853,17000.0
2014-04-30 15:50:00,254.07,254.46,254.01,254.34,35800.0,210.8687,211.1924,210.8189,211.0928,35800.0
2014-05-01 09:30:00,255.24,255.24,252.89,253.99,7200.0,211.8398,211.8398,209.8894,210.8023,7200.0
2014-05-01 09:40:00,254.4,254.95,253.47,254.5,5400.0,211.1426,211.5991,210.3707,211.2256,5400.0
2014-05-01 09:50:00,254.0,254.27,253.09,253.09,3800.0,210.8106,211.0347,210.0554,210.0554,3800.0
2014-05-01 10:00:00,252.96,253.72,252.58,253.33,13000.0,209.9475,210.5782,209.6321,210.2546,13000.0
2014-05-01 10:10:00,253.09,253.55,251.85,252.16,19600.0,210.0554,210.4371,209.0262,209.2835,19600.0
2014-05-01 10:20:00,251.99,253.07,251.98,253.07,7200.0,209.1424,210.0388,209.1341,210.0388,7200.0
2014-05-01 10:30:00,252.81,253.06,252.65,252.65,8200.0,209.823,210.0305,209.6902,209.6902,8200.0
2014-05-01 10:40:00,252.75,253.65,252.55,253.33,8900.0,209.7732,210.5201,209.6072,210.2546,8900.0
2014-05-01 10:50:00,253.32,254.12,253.32,254.04,7300.0,210.2463,210.9102,210.2463,210.8438,7300.0
2014-05-01 11:00:00,253.84,254.15,253.79,253.79,4100.0,210.6778,210.9351,210.6363,210.6363,4100.0
2014-05-01 11:10:00,253.8,254.67,253.8,254.17,3600.0,210.6446,211.3667,210.6446,210.9517,3600.0
2014-05-01 11:20:00,254.12,254.45,253.77,253.84,7900.0,210.9102,211.1841,210.6197,210.6778,7900.0
2014-05-01 11:30:00,253.84,254.46,253.84,254.07,10500.0,210.6778,211.1924,210.6778,210.8687,10500.0
2014-05-01 11:40:00,253.96,254.61,253.96,254.5,1700.0,210.7774,211.3169,210.7774,211.2256,1700.0
2014-05-01 11:50:00,254.28,254.45,254.09,254.41,8500.0,211.043,211.1841,210.8853,211.1509,8500.0
2014-05-01 12:00:00,254.4,254.52,254.39,254.45,2400.0,211.1426,211.2422,211.1343,211.1841,2400.0
2014-05-01 12:10:00,254.52,254.53,254.36,254.5,3100.0,211.2422,211.2505,211.1094,211.2256,3100.0
2014-05-01 12:20:00,254.39,254.68,254.14,254.53,8400.0,211.1343,211.375,210.9268,211.2505,8400.0
2014-05-01 12:30:00,254.35,254.66,254.03,254.03,3500.0,211.1011,211.3584,210.8355,210.8355,3500.0
2014-05-01 12:40:00,254.21,254.21,253.97,253.97,400.0,210.9849,210.9849,210.7857,210.7857,400.0
2014-05-01 12:50:00,254.02,254.06,253.71,253.98,4500.0,210.8272,210.8604,210.5699,210.794,4500.0
2014-05-01 13:00:00,253.6,253.97,253.6,253.97,2200.0,210.4786,210.7857,210.4786,210.7857,2200.0
2014-05-01 13:10:00,253.73,253.82,253.65,253.77,5800.0,210.5865,210.6612,210.5201,210.6197,5800.0
2014-05-01 13:20:00,253.6,253.83,253.58,253.73,5200.0,210.4786,210.6695,210.462,210.5865,5200.0
2014-05-01 13:30:00,253.58,253.76,253.44,253.76,5400.0,210.462,210.6114,210.3458,210.6114,5400.0
2014-05-01 13:40:00,253.68,253.72,253.35,253.49,3800.0,210.545,210.5782,210.2711,210.3873,3800.0
2014-05-01 13:50:00,253.49,253.59,252.92,252.92,5600.0,210.3873,210.4703,209.9143,209.9143,5600.0
2014-05-01 14:00:00,253.22,253.44,252.94,253.16,3000.0,210.1633,210.3458,209.9309,210.1135,3000.0
2014-05-01 14:10:00,253.3,253.42,253.18,253.31,900.0,210.2297,210.3292,210.1301,210.238,900.0
2014-05-01 14:20:00,253.31,253.6,253.31,253.6,900.0,210.238,210.4786,210.238,210.4786,900.0
2014-05-01 14:30:00,253.7,253.73,253.2,253.32,1400.0,210.5616,210.5865,210.1467,210.2463,1400.0
2014-05-01 14:40:00,253.31,253.31,252.87,253.2,4600.0,210.238,210.238,209.8728,210.1467,4600.0
2014-05-01 14:50:00,253.45,253.45,253.04,253.04,1100.0,210.3541,210.3541,210.0139,210.0139,1100.0
2014-05-01 15:00:00,252.96,253.15,252.8,252.87,3300.0,209.9475,210.1052,209.8147,209.8728,3300.0
2014-05-01 15:10:00,252.88,253.37,252.76,253.06,6300.0,209.8811,210.2877,209.7815,210.0305,6300.0
2014-05-01 15:20:00,253.07,253.29,252.85,252.94,6000.0,210.0388,210.2214,209.8562,209.9309,6000.0
2014-05-01 15:30:00,252.94,253.13,252.69,252.97,5100.0,209.9309,210.0886,209.7234,209.9558,5100.0
2014-05-01 15:40:00,252.8,253.08,252.55,252.55,21200.0,209.8147,210.0471,209.6072,209.6072,21200.0
2014-05-01 15:50:00,252.58,253.07,252.55,252.74,20200.0,209.6321,210.0388,209.6072,209.7649,20200.0
2014-05-02 09:30:00,252.31,252.86,252.31,252.86,4500.0,209.408,209.8645,209.408,209.8645,4500.0
2014-05-02 09:40:00,252.92,253.99,252.26,253.58,7600.0,209.9143,210.8023,209.3665,210.462,7600.0
2014-05-02 09:50:00,253.27,254.0,252.7,253.17,5500.0,210.2048,210.8106,209.7317,210.1218,5500.0
2014-05-02 10:00:00,253.29,253.82,253.27,253.82,4200.0,210.2214,210.6612,210.2048,210.6612,4200.0
2014-05-02 10:10:00,253.89,253.89,253.35,253.41,2100.0,210.7193,210.7193,210.2711,210.3209,2100.0
2014-05-02 10:20:00,253.84,254.37,253.5,254.13,9600.0,210.6778,211.1177,210.3956,210.9185,9600.0
2014-05-02 10:30:00,254.36,254.42,253.94,254.37,6000.0,211.1094,211.1592,210.7608,211.1177,6000.0
2014-05-02 10:40:00,254.06,254.22,253.01,253.01,3700.0,210.8604,210.9932,209.989,209.989,3700.0
2014-05-02 10:50:00,252.7,253.12,252.7,253.0,2400.0,209.7317,210.0803,209.7317,209.9807,2400.0
2014-05-02 11:00:00,252.95,253.44,252.95,253.44,1500.0,209.9392,210.3458,209.9392,210.3458,1500.0
2014-05-02 11:10:00,253.13,253.13,252.63,253.06,6000.0,210.0886,210.0886,209.6736,210.0305,6000.0
2014-05-02 11:20:00,252.97,253.27,252.71,253.02,13700.0,209.9558,210.2048,209.74,209.9973,13700.0
2014-05-02 11:30:00,252.74,253.21,252.58,253.21,2300.0,209.7649,210.155,209.6321,210.155,2300.0
2014-05-02 11:40:00,253.04,253.04,252.87,253.03,1100.0,210.0139,210.0139,209.8728,210.0056,1100.0
2014-05-02 11:50:00,253.37,253.4,253.07,253.23,2000.0,210.2877,210.3126,210.0388,210.1716,2000.0
2014-05-02 12:00:00,253.11,253.11,252.83,252.89,2500.0,210.072,210.072,209.8396,209.8894,2500.0
2014-05-02 12:10:00,252.77,253.39,252.77,253.19,2000.0,209.7898,210.3043,209.7898,210.1384,2000.0
2014-05-02 12:20:00,253.37,253.48,253.08,253.48,3600.0,210.2877,210.379,210.0471,210.379,3600.0
2014-05-02 12:30:00,253.06,253.19,252.87,252.87,800.0,210.0305,210.1384,209.8728,209.8728,800.0
2014-05-02 12:40:00,253.14,254.3,252.86,253.51,27500.0,210.0969,211.0596,209.8645,210.4039,27500.0
2014-05-02 12:50:00,253.51,253.88,253.4,253.71,1600.0,210.4039,210.711,210.3126,210.5699,1600.0
2014-05-02 13:00:00,253.57,253.72,253.41,253.55,5200.0,210.4537,210.5782,210.3209,210.4371,5200.0
2014-05-02 13:10:00,253.54,253.67,253.39,253.55,1700.0,210.4288,210.5367,210.3043,210.4371,1700.0
2014-05-02 13:20:00,253.53,253.76,253.37,253.37,3400.0,210.4205,210.6114,210.2877,210.2877,3400.0
2014-05-02 13:30:00,253.37,253.42,253.19,253.21,4200.0,210.2877,210.3292,210.1384,210.155,4200.0
2014-05-02 13:40:00,253.37,253.57,253.37,253.54,2000.0,210.2877,210.4537,210.2877,210.4288,2000.0
2014-05-02 13:50:00,253.52,253.61,253.13,253.31,1100.0,210.4122,210.4869,210.0886,210.238,1100.0
2014-05-02 14:00:00,253.27,253.29,252.82,253.08,6300.0,210.2048,210.2214,209.8313,210.0471,6300.0
2014-05-02 14:10:00,252.87,253.24,252.68,253.24,2300.0,209.8728,210.1799,209.7151,210.1799,2300.0
2014-05-02 14:20:00,253.24,253.24,252.84,252.9,8000.0,210.1799,210.1799,209.8479,209.8977,8000.0
2014-05-02 14:30:00,252.77,253.09,252.74,253.09,5400.0,209.7898,210.0554,209.7649,210.0554,5400.0
2014-05-02 14:40:00,253.05,253.12,252.86,253.05,4200.0,210.0222,210.0803,209.8645,210.0222,4200.0
2014-05-02 14:50:00,252.9,253.0,252.8,252.8,2800.0,209.8977,209.9807,209.8147,209.8147,2800.0
2014-05-02 15:00:00,252.63,253.08,252.58,253.02,5800.0,209.6736,210.0471,209.6321,209.9973,5800.0
2014-05-02 15:10:00,252.85,252.94,252.69,252.8,2200.0,209.8562,209.9309,209.7234,209.8147,2200.0
2014-05-02 15:20:00,252.64,252.7,252.43,252.57,7300.0,209.6819,209.7317,209.5076,209.6238,7300.0
2014-05-02 15:30:00,252.4,252.53,252.09,252.14,9900.0,209.4827,209.5906,209.2254,209.2669,9900.0
2014-05-02 15:40:00,252.2,252.39,252.15,252.39,9700.0,209.3167,209.4744,209.2752,209.4744,9700.0
2014-05-02 15:50:00,252.38,252.73,252.11,252.16,14900.0,209.4661,209.7566,209.242,209.2835,14900.0
2014-05-05 09:30:00,250.62,250.85,250.07,250.59,4200.0,208.0054,208.1962,207.5489,207.9805,4200.0
2014-05-05 09:40:00,250.0,251.21,250.0,250.71,7000.0,207.4908,208.495,207.4908,208.08,7000.0
2014-05-05 09:50:00,250.67,251.28,250.14,250.77,14600.0,208.0468,208.5531,207.607,208.1298,14600.0
2014-05-05 10:00:00,251.29,251.29,250.43,250.43,1000.0,208.5614,208.5614,207.8477,207.8477,1000.0
2014-05-05 10:10:00,250.44,251.49,250.1,251.49,11900.0,207.856,208.7274,207.5738,208.7274,11900.0
2014-05-05 10:20:00,251.5,251.79,251.24,251.24,4200.0,208.7357,208.9764,208.5199,208.5199,4200.0
2014-05-05 10:30:00,251.23,251.58,251.2,251.4,5500.0,208.5116,208.8021,208.4867,208.6527,5500.0
2014-05-05 10:40:00,251.47,252.44,251.47,251.88,1900.0,208.7108,209.5159,208.7108,209.0511,1900.0
2014-05-05 10:50:00,251.81,252.37,251.81,252.37,2700.0,208.993,209.4578,208.993,209.4578,2700.0
2014-05-05 11:00:00,252.19,252.36,251.25,251.25,1800.0,209.3084,209.4495,208.5282,208.5282,1800.0
2014-05-05 11:10:00,251.32,251.77,251.25,251.63,2500.0,208.5863,208.9598,208.5282,208.8436,2500.0
2014-05-05 11:20:00,251.66,252.1,251.66,251.96,1500.0,208.8685,209.2337,208.8685,209.1175,1500.0
2014-05-05 11:30:00,252.0,252.22,251.88,251.93,1600.0,209.1507,209.3333,209.0511,209.0926,1600.0
2014-05-05 11:40:00,251.89,251.94,251.57,251.57,800.0,209.0594,209.1009,208.7938,208.7938,800.0
2014-05-05 11:50:00,251.56,251.98,251.56,251.8,1400.0,208.7855,209.1341,208.7855,208.9847,1400.0
2014-05-05 12:00:00,251.8,252.07,251.71,251.71,1600.0,208.9847,209.2088,208.91,208.91,1600.0
2014-05-05 12:10:00,251.91,252.25,251.84,251.88,2000.0,209.076,209.3582,209.0179,209.0511,2000.0
2014-05-05 12:20:00,251.97,252.21,251.97,252.2,2000.0,209.1258,209.325,209.1258,209.3167,2000.0
2014-05-05 12:30:00,252.09,252.09,251.92,251.99,600.0,209.2254,209.2254,209.0843,209.1424,600.0
2014-05-05 12:40:00,251.96,252.22,251.95,251.95,2900.0,209.1175,209.3333,209.1092,209.1092,2900.0
2014-05-05 12:50:00,251.9,251.98,251.74,251.75,1700.0,209.0677,209.1341,208.9349,208.9432,1700.0
2014-05-05 13:00:00,251.73,251.79,251.54,251.56,2400.0,208.9266,208.9764,208.7689,208.7855,2400.0
2014-05-05 13:10:00,251.54,251.54,251.25,251.25,4300.0,208.7689,208.7689,208.5282,208.5282,4300.0
2014-05-05 13:20:00,251.23,251.45,251.23,251.25,1900.0,208.5116,208.6942,208.5116,208.5282,1900.0
2014-05-05 13:30:00,251.28,251.42,251.21,251.4,1100.0,208.5531,208.6693,208.495,208.6527,1100.0
2014-05-05 13:40:00,251.4,251.47,251.21,251.4,3100.0,208.6527,208.7108,208.495,208.6527,3100.0
2014-05-05 13:50:00,251.24,251.42,251.22,251.42,1700.0,208.5199,208.6693,208.5033,208.6693,1700.0
2014-05-05 14:00:00,251.43,251.65,251.42,251.65,2100.0,208.6776,208.8602,208.6693,208.8602,2100.0
2014-05-05 14:10:00,251.56,251.69,251.46,251.66,1900.0,208.7855,208.8934,208.7025,208.8685,1900.0
2014-05-05 14:20:00,251.67,251.8,251.59,251.73,1100.0,208.8768,208.9847,208.8104,208.9266,1100.0
2014-05-05 14:30:00,251.46,251.62,251.25,251.56,3600.0,208.7025,208.8353,208.5282,208.7855,3600.0
2014-05-05 14:40:00,251.49,251.8,251.49,251.7,1500.0,208.7274,208.9847,208.7274,208.9017,1500.0
2014-05-05 14:50:00,251.89,251.91,251.67,251.73,2200.0,209.0594,209.076,208.8768,208.9266,2200.0
2014-05-05 15:00:00,251.73,251.9,251.62,251.72,1300.0,208.9266,209.0677,208.8353,208.9183,1300.0
2014-05-05 15:10:00,251.9,252.02,251.57,251.6,4000.0,209.0677,209.1673,208.7938,208.8187,4000.0
2014-05-05 15:20:00,251.62,251.7,251.46,251.5,3700.0,208.8353,208.9017,208.7025,208.7357,3700.0
2014-05-05 15:30:00,251.58,251.78,251.51,251.78,5100.0,208.8021,208.9681,208.744,208.9681,5100.0
2014-05-05 15:40:00,251.75,251.81,251.48,251.57,8600.0,208.9432,208.993,208.7191,208.7938,8600.0
2014-05-05 15:50:00,251.55,251.83,251.46,251.7,25800.0,208.7772,209.0096,208.7025,208.9017,25800.0
2014-05-06 09:30:00,251.02,251.46,250.56,251.42,2000.0,208.3373,208.7025,207.9556,208.6693,2000.0
2014-05-06 09:40:00,250.54,251.58,250.08,251.45,5200.0,207.939,208.8021,207.5572,208.6942,5200.0
2014-05-06 09:50:00,250.62,250.76,250.62,250.66,500.0,208.0054,208.1215,208.0054,208.0385,500.0
2014-05-06 10:00:00,250.66,251.04,250.5,250.82,1800.0,208.0385,208.3539,207.9058,208.1713,1800.0
2014-05-06 10:10:00,250.5,251.11,250.45,250.69,14600.0,207.9058,208.412,207.8643,208.0634,14600.0
2014-05-06 10:20:00,250.7,251.51,250.59,251.51,3700.0,208.0717,208.744,207.9805,208.744,3700.0
2014-05-06 10:30:00,251.58,251.74,251.17,251.17,1200.0,208.8021,208.9349,208.4618,208.4618,1200.0
2014-05-06 10:40:00,251.19,251.39,251.11,251.38,1000.0,208.4784,208.6444,208.412,208.6361,1000.0
2014-05-06 10:50:00,251.45,251.68,250.52,250.52,1900.0,208.6942,208.8851,207.9224,207.9224,1900.0
2014-05-06 11:00:00,250.53,251.14,250.28,250.95,11100.0,207.9307,208.4369,207.7232,208.2792,11100.0
2014-05-06 11:10:00,251.32,251.32,251.32,251.32,300.0,208.5863,208.5863,208.5863,208.5863,300.0
2014-05-06 11:20:00,251.16,251.45,251.03,251.03,3100.0,208.4535,208.6942,208.3456,208.3456,3100.0
2014-05-06 11:30:00,251.06,251.4,251.05,251.4,11000.0,208.3705,208.6527,208.3622,208.6527,11000.0
2014-05-06 11:40:00,251.4,251.4,251.4,251.4,100.0,208.6527,208.6527,208.6527,208.6527,100.0
2014-05-06 11:50:00,251.31,251.46,251.19,251.19,1400.0,208.578,208.7025,208.4784,208.4784,1400.0
2014-05-06 12:00:00,251.3,251.31,251.15,251.2,1700.0,208.5697,208.578,208.4452,208.4867,1700.0
2014-05-06 12:10:00,251.24,251.4,250.72,250.76,2700.0,208.5199,208.6527,208.0883,208.1215,2700.0
2014-05-06 12:20:00,250.99,251.04,250.58,251.03,4100.0,208.3124,208.3539,207.9722,208.3456,4100.0
2014-05-06 12:30:00,250.97,251.3,250.97,251.3,1300.0,208.2958,208.5697,208.2958,208.5697,1300.0
2014-05-06 12:40:00,251.18,251.28,251.0,251.25,9900.0,208.4701,208.5531,208.3207,208.5282,9900.0
2014-05-06 12:50:00,251.07,251.07,251.07,251.07,200.0,208.3788,208.3788,208.3788,208.3788,200.0
2014-05-06 13:00:00,251.08,251.08,250.79,250.92,2000.0,208.3871,208.3871,208.1464,208.2543,2000.0
2014-05-06 13:10:00,250.58,251.55,250.58,251.5,7200.0,207.9722,208.7772,207.9722,208.7357,7200.0
2014-05-06 13:20:00,251.28,251.28,250.81,251.1,1700.0,208.5531,208.5531,208.163,208.4037,1700.0
2014-05-06 13:30:00,251.38,251.38,250.52,250.52,1900.0,208.6361,208.6361,207.9224,207.9224,1900.0
2014-05-06 13:40:00,250.67,251.03,250.3,251.03,10900.0,208.0468,208.3456,207.7398,208.3456,10900.0
2014-05-06 13:50:00,250.91,251.09,250.8,250.8,2600.0,208.246,208.3954,208.1547,208.1547,2600.0
2014-05-06 14:00:00,250.75,250.75,250.2,250.64,1900.0,208.1132,208.1132,207.6568,208.0219,1900.0
2014-05-06 14:10:00,250.6,250.91,250.6,250.87,800.0,207.9888,208.246,207.9888,208.2128,800.0
2014-05-06 14:20:00,250.74,250.84,250.22,250.51,1600.0,208.1049,208.1879,207.6734,207.9141,1600.0
2014-05-06 14:30:00,250.5,250.6,250.39,250.56,1600.0,207.9058,207.9888,207.8145,207.9556,1600.0
2014-05-06 14:40:00,250.41,250.92,250.41,250.5,5300.0,207.8311,208.2543,207.8311,207.9058,5300.0
2014-05-06 14:50:00,250.5,250.7,250.42,250.6,1800.0,207.9058,208.0717,207.8394,207.9888,1800.0
2014-05-06 15:00:00,250.59,250.78,250.31,250.55,2600.0,207.9805,208.1381,207.7481,207.9473,2600.0
2014-05-06 15:10:00,250.67,251.03,250.64,250.87,4400.0,208.0468,208.3456,208.0219,208.2128,4400.0
2014-05-06 15:20:00,250.8,251.24,250.66,250.98,4500.0,208.1547,208.5199,208.0385,208.3041,4500.0
2014-05-06 15:30:00,251.05,251.37,251.05,251.3,8500.0,208.3622,208.6278,208.3622,208.5697,8500.0
2014-05-06 15:40:00,251.3,251.43,250.96,251.04,8600.0,208.5697,208.6776,208.2875,208.3539,8600.0
2014-05-06 15:50:00,250.99,251.26,250.75,250.93,27300.0,208.3124,208.5365,208.1132,208.2626,27300.0
2014-05-07 09:30:00,250.44,252.46,250.44,251.33,2600.0,207.856,209.5325,207.856,208.5946,2600.0
2014-05-07 09:40:00,252.8,252.8,251.24,251.87,2900.0,209.8147,209.8147,208.5199,209.0428,2900.0
2014-05-07 09:50:00,252.35,252.35,251.39,251.75,1500.0,209.4412,209.4412,208.6444,208.9432,1500.0
2014-05-07 10:00:00,251.38,252.05,250.75,250.89,7900.0,208.6361,209.1922,208.1132,208.2294,7900.0
2014-05-07 10:10:00,250.89,251.07,250.22,250.85,10000.0,208.2294,208.3788,207.6734,208.1962,10000.0
2014-05-07 10:20:00,250.99,251.31,250.69,251.31,4700.0,208.3124,208.578,208.0634,208.578,4700.0
2014-05-07 10:30:00,251.2,252.05,251.2,251.9,10100.0,208.4867,209.1922,208.4867,209.0677,10100.0
2014-05-07 10:40:00,251.93,251.93,251.49,251.71,3800.0,209.0926,209.0926,208.7274,208.91,3800.0
2014-05-07 10:50:00,251.63,251.94,251.49,251.53,5100.0,208.8436,209.1009,208.7274,208.7606,5100.0
2014-05-07 11:00:00,251.43,251.57,251.05,251.28,12300.0,208.6776,208.7938,208.3622,208.5531,12300.0
2014-05-07 11:10:00,251.26,251.48,250.97,250.97,16400.0,208.5365,208.7191,208.2958,208.2958,16400.0
2014-05-07 11:20:00,251.04,251.31,250.93,251.31,2900.0,208.3539,208.578,208.2626,208.578,2900.0
2014-05-07 11:30:00,251.33,251.86,251.33,251.68,5300.0,208.5946,209.0345,208.5946,208.8851,5300.0
2014-05-07 11:40:00,251.58,252.27,251.58,252.25,8200.0,208.8021,209.3748,208.8021,209.3582,8200.0
2014-05-07 11:50:00,252.2,252.58,252.05,252.37,6500.0,209.3167,209.6321,209.1922,209.4578,6500.0
2014-05-07 12:00:00,252.23,252.3,251.91,252.01,6100.0,209.3416,209.3997,209.076,209.159,6100.0
2014-05-07 12:10:00,252.01,252.26,251.98,252.03,11000.0,209.159,209.3665,209.1341,209.1756,11000.0
2014-05-07 12:20:00,252.03,252.38,252.02,252.02,2800.0,209.1756,209.4661,209.1673,209.1673,2800.0
2014-05-07 12:30:00,252.03,252.12,252.01,252.02,1700.0,209.1756,209.2503,209.159,209.1673,1700.0
2014-05-07 12:40:00,252.19,252.19,251.9,251.9,1600.0,209.3084,209.3084,209.0677,209.0677,1600.0
2014-05-07 12:50:00,251.86,252.14,251.83,251.87,1800.0,209.0345,209.2669,209.0096,209.0428,1800.0
2014-05-07 13:00:00,251.84,252.04,251.76,251.76,5500.0,209.0179,209.1839,208.9515,208.9515,5500.0
2014-05-07 13:10:00,251.77,252.2,251.77,251.92,5300.0,208.9598,209.3167,208.9598,209.0843,5300.0
2014-05-07 13:20:00,251.95,251.95,251.67,251.87,2200.0,209.1092,209.1092,208.8768,209.0428,2200.0
2014-05-07 13:30:00,251.75,251.98,251.75,251.87,2000.0,208.9432,209.1341,208.9432,209.0428,2000.0
2014-05-07 13:40:00,251.8,251.84,251.55,251.7,3600.0,208.9847,209.0179,208.7772,208.9017,3600.0
2014-05-07 13:50:00,251.7,251.77,251.37,251.37,6400.0,208.9017,208.9598,208.6278,208.6278,6400.0
2014-05-07 14:00:00,251.38,252.0,251.36,252.0,12900.0,208.6361,209.1507,208.6195,209.1507,12900.0
2014-05-07 14:10:00,252.2,252.68,252.1,252.68,1300.0,209.3167,209.7151,209.2337,209.7151,1300.0
2014-05-07 14:20:00,252.44,252.55,252.01,252.3,9100.0,209.5159,209.6072,209.159,209.3997,9100.0
2014-05-07 14:30:00,252.52,252.55,252.24,252.29,2600.0,209.5823,209.6072,209.3499,209.3914,2600.0
2014-05-07 14:40:00,252.24,252.43,252.19,252.27,3400.0,209.3499,209.5076,209.3084,209.3748,3400.0
2014-05-07 14:50:00,252.28,252.41,252.14,252.41,4100.0,209.3831,209.491,209.2669,209.491,4100.0
2014-05-07 15:00:00,252.38,252.38,251.82,252.02,8300.0,209.4661,209.4661,209.0013,209.1673,8300.0
2014-05-07 15:10:00,252.19,252.21,251.98,252.08,7600.0,209.3084,209.325,209.1341,209.2171,7600.0
2014-05-07 15:20:00,251.97,252.08,251.52,251.83,7200.0,209.1258,209.2171,208.7523,209.0096,7200.0
2014-05-07 15:30:00,251.76,252.17,251.74,252.02,12900.0,208.9515,209.2918,208.9349,209.1673,12900.0
2014-05-07 15:40:00,252.01,252.28,251.96,252.08,15800.0,209.159,209.3831,209.1175,209.2171,15800.0
2014-05-07 15:50:00,252.1,252.48,252.01,252.37,13500.0,209.2337,209.5491,209.159,209.4578,13500.0
2014-05-08 09:30:00,249.19,251.56,248.33,251.1,7800.0,207.7038,209.6793,206.987,209.2959,7800.0
2014-05-08 09:40:00,251.77,252.19,251.4,252.19,4200.0,209.8543,210.2044,209.5459,210.2044,4200.0
2014-05-08 09:50:00,252.1,252.19,251.57,252.11,2400.0,210.1294,210.2044,209.6876,210.1377,2400.0
2014-05-08 10:00:00,252.53,253.6,252.53,253.19,5000.0,210.4878,211.3797,210.4878,211.0379,5000.0
2014-05-08 10:10:00,252.92,253.43,252.92,252.95,1500.0,210.8129,211.238,210.8129,210.8379,1500.0
2014-05-08 10:20:00,252.72,252.81,252.42,252.65,1100.0,210.6462,210.7212,210.3961,210.5878,1100.0
2014-05-08 10:30:00,252.52,252.85,252.43,252.46,1200.0,210.4795,210.7545,210.4044,210.4294,1200.0
2014-05-08 10:40:00,252.4,252.67,252.3,252.3,3500.0,210.3794,210.6045,210.2961,210.2961,3500.0
2014-05-08 10:50:00,252.5,253.16,252.34,253.16,600.0,210.4628,211.0129,210.3294,211.0129,600.0
2014-05-08 11:00:00,252.84,252.9,252.61,252.9,1700.0,210.7462,210.7962,210.5545,210.7962,1700.0
2014-05-08 11:10:00,252.99,253.48,252.99,253.16,900.0,210.8712,211.2796,210.8712,211.0129,900.0
2014-05-08 11:20:00,253.61,253.61,253.36,253.45,600.0,211.388,211.388,211.1796,211.2546,600.0
2014-05-08 11:30:00,253.46,253.89,253.46,253.61,4500.0,211.263,211.6214,211.263,211.388,4500.0
2014-05-08 11:40:00,253.71,253.91,253.4,253.91,3500.0,211.4713,211.638,211.213,211.638,3500.0
2014-05-08 11:50:00,253.84,253.97,253.64,253.64,2500.0,211.5797,211.6881,211.413,211.413,2500.0
2014-05-08 12:00:00,253.74,253.74,253.53,253.65,4000.0,211.4963,211.4963,211.3213,211.4213,4000.0
2014-05-08 12:10:00,253.55,253.71,253.55,253.55,5600.0,211.338,211.4713,211.338,211.338,5600.0
2014-05-08 12:20:00,253.56,253.65,253.47,253.65,4300.0,211.3463,211.4213,211.2713,211.4213,4300.0
2014-05-08 12:30:00,253.7,253.71,253.52,253.61,2800.0,211.463,211.4713,211.313,211.388,2800.0
2014-05-08 12:40:00,253.55,253.55,252.7,252.7,11800.0,211.338,211.338,210.6295,210.6295,11800.0
2014-05-08 12:50:00,252.63,252.9,252.24,252.7,15200.0,210.5711,210.7962,210.2461,210.6295,15200.0
2014-05-08 13:00:00,252.83,252.91,252.78,252.91,3400.0,210.7378,210.8045,210.6962,210.8045,3400.0
2014-05-08 13:10:00,252.72,252.9,252.37,252.55,11900.0,210.6462,210.7962,210.3544,210.5045,11900.0
2014-05-08 13:20:00,252.43,252.55,251.82,251.96,9400.0,210.4044,210.5045,209.896,210.0127,9400.0
2014-05-08 13:30:00,251.99,252.33,251.93,252.25,6800.0,210.0377,210.3211,209.9877,210.2544,6800.0
2014-05-08 13:40:00,252.25,252.36,252.04,252.11,4300.0,210.2544,210.3461,210.0794,210.1377,4300.0
2014-05-08 13:50:00,252.12,252.2,251.72,252.1,7600.0,210.1461,210.2127,209.8126,210.1294,7600.0
2014-05-08 14:00:00,251.86,252.19,251.52,251.8,3100.0,209.9293,210.2044,209.6459,209.8793,3100.0
2014-05-08 14:10:00,251.8,251.89,251.32,251.89,9800.0,209.8793,209.9543,209.4792,209.9543,9800.0
2014-05-08 14:20:00,251.76,252.1,251.53,252.1,5600.0,209.846,210.1294,209.6543,210.1294,5600.0
2014-05-08 14:30:00,252.15,252.23,251.97,252.1,2500.0,210.1711,210.2377,210.021,210.1294,2500.0
2014-05-08 14:40:00,251.92,251.95,251.16,251.47,9200.0,209.9793,210.0044,209.3459,209.6043,9200.0
2014-05-08 14:50:00,251.46,251.68,251.41,251.5,4100.0,209.5959,209.7793,209.5543,209.6293,4100.0
2014-05-08 15:00:00,251.54,251.56,250.99,250.99,12900.0,209.6626,209.6793,209.2042,209.2042,12900.0
2014-05-08 15:10:00,251.04,251.75,251.0,251.6,6500.0,209.2459,209.8377,209.2125,209.7126,6500.0
2014-05-08 15:20:00,251.64,252.07,251.53,251.84,6200.0,209.746,210.1044,209.6543,209.9127,6200.0
2014-05-08 15:30:00,251.84,252.12,251.76,251.88,9800.0,209.9127,210.1461,209.846,209.946,9800.0
2014-05-08 15:40:00,251.91,252.02,251.65,251.73,13600.0,209.971,210.0627,209.7543,209.821,13600.0
2014-05-08 15:50:00,251.9,252.59,251.83,252.24,57900.0,209.9627,210.5378,209.9043,210.2461,57900.0
2014-05-09 09:30:00,251.93,251.95,250.0,250.0,7600.0,209.9877,210.0044,208.379,208.379,7600.0
2014-05-09 09:40:00,250.02,250.47,249.67,250.41,8000.0,208.3957,208.7707,208.1039,208.7207,8000.0
2014-05-09 09:50:00,250.38,251.08,249.56,249.95,10400.0,208.6957,209.2792,208.0123,208.3373,10400.0
2014-05-09 10:00:00,250.12,250.71,250.0,250.64,8200.0,208.479,208.9708,208.379,208.9124,8200.0
2014-05-09 10:10:00,250.84,252.0,250.64,251.84,7700.0,209.0792,210.046,208.9124,209.9127,7700.0
2014-05-09 10:20:00,251.62,251.62,251.27,251.42,3700.0,209.7293,209.7293,209.4376,209.5626,3700.0
2014-05-09 10:30:00,251.2,251.2,250.52,251.0,3500.0,209.3792,209.3792,208.8124,209.2125,3500.0
2014-05-09 10:40:00,250.84,250.91,249.98,250.51,6000.0,209.0792,209.1375,208.3623,208.8041,6000.0
2014-05-09 10:50:00,250.64,250.65,249.73,249.76,4500.0,208.9124,208.9208,208.1539,208.179,4500.0
2014-05-09 11:00:00,249.84,250.03,249.69,250.0,10800.0,208.2456,208.404,208.1206,208.379,10800.0
2014-05-09 11:10:00,249.93,250.32,249.65,249.92,5100.0,208.3207,208.6457,208.0873,208.3123,5100.0
2014-05-09 11:20:00,250.02,250.21,249.89,250.21,5500.0,208.3957,208.554,208.2873,208.554,5500.0
2014-05-09 11:30:00,250.32,250.77,250.13,250.77,3900.0,208.6457,209.0208,208.4874,209.0208,3900.0
2014-05-09 11:40:00,250.77,250.85,250.6,250.85,3900.0,209.0208,209.0875,208.8791,209.0875,3900.0
2014-05-09 11:50:00,251.23,251.23,250.82,250.87,1000.0,209.4042,209.4042,209.0625,209.1042,1000.0
2014-05-09 12:00:00,251.06,251.06,250.41,250.79,4800.0,209.2625,209.2625,208.7207,209.0375,4800.0
2014-05-09 12:10:00,250.81,250.83,250.81,250.83,1000.0,209.0541,209.0708,209.0541,209.0708,1000.0
2014-05-09 12:20:00,250.98,251.24,250.39,250.45,4200.0,209.1958,209.4126,208.7041,208.7541,4200.0
2014-05-09 12:30:00,250.41,251.71,250.24,251.71,1400.0,208.7207,209.8043,208.579,209.8043,1400.0
2014-05-09 12:40:00,251.74,251.74,251.22,251.39,5400.0,209.8293,209.8293,209.3959,209.5376,5400.0
2014-05-09 12:50:00,251.43,251.68,251.4,251.43,3800.0,209.5709,209.7793,209.5459,209.5709,3800.0
2014-05-09 13:00:00,251.51,251.6,251.17,251.17,9800.0,209.6376,209.7126,209.3542,209.3542,9800.0
2014-05-09 13:10:00,251.23,251.23,250.9,250.9,700.0,209.4042,209.4042,209.1292,209.1292,700.0
2014-05-09 13:20:00,250.91,251.09,250.79,250.89,7300.0,209.1375,209.2875,209.0375,209.1208,7300.0
2014-05-09 13:30:00,250.79,251.01,250.48,250.76,6000.0,209.0375,209.2208,208.7791,209.0125,6000.0
2014-05-09 13:40:00,250.69,250.69,250.48,250.48,2100.0,208.9541,208.9541,208.7791,208.7791,2100.0
2014-05-09 13:50:00,250.63,250.8,250.63,250.8,1700.0,208.9041,209.0458,208.9041,209.0458,1700.0
2014-05-09 14:00:00,250.81,250.91,250.6,250.61,5900.0,209.0541,209.1375,208.8791,208.8874,5900.0
2014-05-09 14:10:00,250.57,250.79,250.04,250.04,3900.0,208.8541,209.0375,208.4123,208.4123,3900.0
2014-05-09 14:20:00,250.0,250.27,250.0,250.09,2100.0,208.379,208.604,208.379,208.454,2100.0
2014-05-09 14:30:00,250.21,250.57,250.21,250.45,2700.0,208.554,208.8541,208.554,208.7541,2700.0
2014-05-09 14:40:00,250.45,250.5,250.19,250.19,4200.0,208.7541,208.7958,208.5374,208.5374,4200.0
2014-05-09 14:50:00,250.18,250.82,250.18,250.82,6200.0,208.529,209.0625,208.529,209.0625,6200.0
2014-05-09 15:00:00,250.79,251.0,250.77,250.97,7000.0,209.0375,209.2125,209.0208,209.1875,7000.0
2014-05-09 15:10:00,250.98,251.09,250.42,250.45,7700.0,209.1958,209.2875,208.7291,208.7541,7700.0
2014-05-09 15:20:00,250.48,250.7,250.3,250.7,3700.0,208.7791,208.9625,208.6291,208.9625,3700.0
2014-05-09 15:30:00,250.64,250.94,250.59,250.93,3200.0,208.9124,209.1625,208.8708,209.1542,3200.0
2014-05-09 15:40:00,251.05,251.42,250.92,250.92,14600.0,209.2542,209.5626,209.1458,209.1458,14600.0
2014-05-09 15:50:00,250.99,251.07,250.75,250.89,19200.0,209.2042,209.2709,209.0041,209.1208,19200.0
2014-05-12 09:30:00,251.52,252.86,251.52,252.86,4800.0,209.6459,210.7629,209.6459,210.7629,4800.0
2014-05-12 09:40:00,252.54,253.61,252.54,253.61,800.0,210.4961,211.388,210.4961,211.388,800.0
2014-05-12 09:50:00,253.59,254.0,253.24,253.75,6000.0,211.3713,211.7131,211.0796,211.5047,6000.0
2014-05-12 10:00:00,253.79,254.11,253.72,253.72,700.0,211.538,211.8047,211.4797,211.4797,700.0
2014-05-12 10:10:00,253.77,253.89,253.51,253.89,1500.0,211.5214,211.6214,211.3046,211.6214,1500.0
2014-05-12 10:20:00,254.0,254.04,253.37,253.71,1900.0,211.7131,211.7464,211.1879,211.4713,1900.0
2014-05-12 10:30:00,253.71,254.06,253.61,253.85,2300.0,211.4713,211.7631,211.388,211.588,2300.0
2014-05-12 10:40:00,254.0,254.05,253.19,253.4,10200.0,211.7131,211.7547,211.0379,211.213,10200.0
2014-05-12 10:50:00,253.37,253.49,253.06,253.48,8500.0,211.1879,211.288,210.9296,211.2796,8500.0
2014-05-12 11:00:00,253.5,254.23,253.5,253.8,7900.0,211.2963,211.9048,211.2963,211.5464,7900.0
2014-05-12 11:10:00,254.0,254.25,253.81,253.87,9400.0,211.7131,211.9214,211.5547,211.6047,9400.0
2014-05-12 11:20:00,253.9,254.05,253.69,253.96,9500.0,211.6297,211.7547,211.4547,211.6797,9500.0
2014-05-12 11:30:00,254.06,254.07,253.9,254.03,4700.0,211.7631,211.7714,211.6297,211.7381,4700.0
2014-05-12 11:40:00,254.0,254.28,253.95,254.05,3200.0,211.7131,211.9464,211.6714,211.7547,3200.0
2014-05-12 11:50:00,254.05,254.19,253.89,254.06,4600.0,211.7547,211.8714,211.6214,211.7631,4600.0
2014-05-12 12:00:00,254.06,254.41,253.95,254.41,3700.0,211.7631,212.0548,211.6714,212.0548,3700.0
2014-05-12 12:10:00,254.42,254.44,254.09,254.32,5400.0,212.0631,212.0798,211.7881,211.9798,5400.0
2014-05-12 12:20:00,254.32,254.66,254.15,254.37,6300.0,211.9798,212.2632,211.8381,212.0215,6300.0
2014-05-12 12:30:00,254.25,254.55,254.24,254.32,5300.0,211.9214,212.1715,211.9131,211.9798,5300.0
2014-05-12 12:40:00,254.3,254.3,254.11,254.27,3600.0,211.9631,211.9631,211.8047,211.9381,3600.0
2014-05-12 12:50:00,254.2,254.28,253.98,254.19,2600.0,211.8798,211.9464,211.6964,211.8714,2600.0
2014-05-12 13:00:00,253.94,254.15,253.94,254.15,2200.0,211.6631,211.8381,211.6631,211.8381,2200.0
2014-05-12 13:10:00,254.18,254.25,254.04,254.25,4400.0,211.8631,211.9214,211.7464,211.9214,4400.0
2014-05-12 13:20:00,254.22,254.35,254.1,254.35,4200.0,211.8964,212.0048,211.7964,212.0048,4200.0
2014-05-12 13:30:00,254.26,254.26,254.1,254.1,2600.0,211.9298,211.9298,211.7964,211.7964,2600.0
2014-05-12 13:40:00,254.08,254.4,254.08,254.17,3200.0,211.7797,212.0465,211.7797,211.8548,3200.0
2014-05-12 13:50:00,254.15,254.4,254.11,254.29,6400.0,211.8381,212.0465,211.8047,211.9548,6400.0
2014-05-12 14:00:00,254.41,254.41,254.1,254.28,10600.0,212.0548,212.0548,211.7964,211.9464,10600.0
2014-05-12 14:10:00,254.37,254.4,254.01,254.17,15900.0,212.0215,212.0465,211.7214,211.8548,15900.0
2014-05-12 14:20:00,254.13,254.27,254.09,254.09,4900.0,211.8214,211.9381,211.7881,211.7881,4900.0
2014-05-12 14:30:00,254.09,254.25,254.01,254.14,10300.0,211.7881,211.9214,211.7214,211.8298,10300.0
2014-05-12 14:40:00,254.18,254.29,254.03,254.2,12400.0,211.8631,211.9548,211.7381,211.8798,12400.0
2014-05-12 14:50:00,254.13,254.38,254.12,254.24,10000.0,211.8214,212.0298,211.8131,211.9131,10000.0
2014-05-12 15:00:00,254.38,254.45,254.09,254.28,6800.0,212.0298,212.0881,211.7881,211.9464,6800.0
2014-05-12 15:10:00,254.19,254.28,254.09,254.25,6000.0,211.8714,211.9464,211.7881,211.9214,6000.0
2014-05-12 15:20:00,254.19,254.29,254.06,254.09,9000.0,211.8714,211.9548,211.7631,211.7881,9000.0
2014-05-12 15:30:00,254.09,254.26,254.05,254.15,14900.0,211.7881,211.9298,211.7547,211.8381,14900.0
2014-05-12 15:40:00,254.15,254.7,254.1,254.7,25400.0,211.8381,212.2965,211.7964,212.2965,25400.0
2014-05-12 15:50:00,254.7,254.88,254.48,254.59,32800.0,212.2965,212.4466,212.1131,212.2048,32800.0
2014-05-13 09:30:00,254.94,255.0,252.4,253.08,22800.0,212.4966,212.5466,210.3794,210.9462,22800.0
2014-05-13 09:40:00,253.13,254.97,253.06,254.5,13000.0,210.9879,212.5216,210.9296,212.1298,13000.0
2014-05-13 09:50:00,254.34,255.81,254.09,254.85,16600.0,211.9965,213.2217,211.7881,212.4215,16600.0
2014-05-13 10:00:00,254.81,255.13,254.49,255.06,4800.0,212.3882,212.6549,212.1215,212.5966,4800.0
2014-05-13 10:10:00,255.18,255.19,254.48,254.91,9100.0,212.6966,212.7049,212.1131,212.4716,9100.0
2014-05-13 10:20:00,254.7,254.94,254.19,254.7,6600.0,212.2965,212.4966,211.8714,212.2965,6600.0
2014-05-13 10:30:00,254.5,254.82,254.45,254.65,4900.0,212.1298,212.3965,212.0881,212.2548,4900.0
2014-05-13 10:40:00,254.7,254.88,254.59,254.71,2400.0,212.2965,212.4466,212.2048,212.3049,2400.0
2014-05-13 10:50:00,254.64,254.85,254.53,254.53,1400.0,212.2465,212.4215,212.1548,212.1548,1400.0
2014-05-13 11:00:00,254.59,254.74,254.58,254.62,3300.0,212.2048,212.3299,212.1965,212.2298,3300.0
2014-05-13 11:10:00,254.56,254.56,254.39,254.39,1400.0,212.1798,212.1798,212.0381,212.0381,1400.0
2014-05-13 11:20:00,254.34,254.54,254.09,254.09,4700.0,211.9965,212.1632,211.7881,211.7881,4700.0
2014-05-13 11:30:00,254.08,254.08,253.4,253.51,8000.0,211.7797,211.7797,211.213,211.3046,8000.0
2014-05-13 11:40:00,253.51,253.72,253.39,253.63,2600.0,211.3046,211.4797,211.2046,211.4047,2600.0
2014-05-13 11:50:00,253.53,253.68,253.41,253.41,3000.0,211.3213,211.4463,211.2213,211.2213,3000.0
2014-05-13 12:00:00,253.4,253.4,253.14,253.15,6900.0,211.213,211.213,210.9962,211.0046,6900.0
2014-05-13 12:10:00,253.35,253.49,253.35,253.49,500.0,211.1713,211.288,211.1713,211.288,500.0
2014-05-13 12:20:00,253.5,253.5,253.24,253.39,1400.0,211.2963,211.2963,211.0796,211.2046,1400.0
2014-05-13 12:30:00,253.39,253.83,253.21,253.83,12900.0,211.2046,211.5714,211.0546,211.5714,12900.0
2014-05-13 12:40:00,253.75,254.15,253.7,254.15,2200.0,211.5047,211.8381,211.463,211.8381,2200.0
2014-05-13 12:50:00,254.16,254.16,253.84,253.98,3600.0,211.8464,211.8464,211.5797,211.6964,3600.0
2014-05-13 13:00:00,254.06,254.13,253.95,254.13,1600.0,211.7631,211.8214,211.6714,211.8214,1600.0
2014-05-13 13:10:00,253.93,254.09,253.84,254.09,2700.0,211.6547,211.7881,211.5797,211.7881,2700.0
2014-05-13 13:20:00,253.85,253.97,253.81,253.89,1900.0,211.588,211.6881,211.5547,211.6214,1900.0
2014-05-13 13:30:00,253.97,254.14,253.91,253.92,5000.0,211.6881,211.8298,211.638,211.6464,5000.0
2014-05-13 13:40:00,253.97,253.97,253.66,253.73,2200.0,211.6881,211.6881,211.4297,211.488,2200.0
2014-05-13 13:50:00,253.73,253.73,253.47,253.68,14100.0,211.488,211.488,211.2713,211.4463,14100.0
2014-05-13 14:00:00,253.79,253.84,253.62,253.77,5900.0,211.538,211.5797,211.3963,211.5214,5900.0
2014-05-13 14:10:00,253.76,254.06,253.71,254.06,5800.0,211.513,211.7631,211.4713,211.7631,5800.0
2014-05-13 14:20:00,254.06,254.23,253.88,253.96,7300.0,211.7631,211.9048,211.613,211.6797,7300.0
2014-05-13 14:30:00,254.1,254.43,254.0,254.37,5400.0,211.7964,212.0715,211.7131,212.0215,5400.0
2014-05-13 14:40:00,254.29,254.6,254.21,254.35,8600.0,211.9548,212.2132,211.8881,212.0048,8600.0
2014-05-13 14:50:00,254.3,254.7,254.29,254.7,2500.0,211.9631,212.2965,211.9548,212.2965,2500.0
2014-05-13 15:00:00,254.52,254.68,254.51,254.6,5200.0,212.1465,212.2799,212.1382,212.2132,5200.0
2014-05-13 15:10:00,254.56,254.62,254.31,254.35,18700.0,212.1798,212.2298,211.9715,212.0048,18700.0
2014-05-13 15:20:00,254.36,254.36,253.84,254.3,8000.0,212.0131,212.0131,211.5797,211.9631,8000.0
2014-05-13 15:30:00,254.19,254.44,254.19,254.24,6500.0,211.8714,212.0798,211.8714,211.9131,6500.0
2014-05-13 15:40:00,254.22,254.6,254.02,254.05,13100.0,211.8964,212.2132,211.7297,211.7547,13100.0
2014-05-13 15:50:00,254.06,254.06,253.75,253.98,22500.0,211.7631,211.7631,211.5047,211.6964,22500.0
2014-05-14 09:30:00,254.55,254.94,252.6,253.12,4800.0,212.1715,212.4966,210.5461,210.9796,4800.0
2014-05-14 09:40:00,253.25,254.0,252.69,253.41,7400.0,211.0879,211.7131,210.6212,211.2213,7400.0
2014-05-14 09:50:00,252.98,253.63,252.89,253.53,7000.0,210.8629,211.4047,210.7879,211.3213,7000.0
2014-05-14 10:00:00,253.06,254.26,253.06,254.09,4500.0,210.9296,211.9298,210.9296,211.7881,4500.0
2014-05-14 10:10:00,254.04,254.14,253.74,253.75,4300.0,211.7464,211.8298,211.4963,211.5047,4300.0
2014-05-14 10:20:00,253.75,254.05,253.69,253.77,3200.0,211.5047,211.7547,211.4547,211.5214,3200.0
2014-05-14 10:30:00,254.07,254.27,253.88,253.88,1800.0,211.7714,211.9381,211.613,211.613,1800.0
2014-05-14 10:40:00,253.88,254.36,253.64,254.36,2900.0,211.613,212.0131,211.413,212.0131,2900.0
2014-05-14 10:50:00,254.36,254.67,253.72,253.98,2900.0,212.0131,212.2715,211.4797,211.6964,2900.0
2014-05-14 11:00:00,253.71,253.87,253.49,253.7,5900.0,211.4713,211.6047,211.288,211.463,5900.0
2014-05-14 11:10:00,253.86,253.86,253.46,253.74,4400.0,211.5964,211.5964,211.263,211.4963,4400.0
2014-05-14 11:20:00,253.9,253.95,253.54,253.88,1500.0,211.6297,211.6714,211.3296,211.613,1500.0
2014-05-14 11:30:00,253.8,253.84,253.74,253.8,900.0,211.5464,211.5797,211.4963,211.5464,900.0
2014-05-14 11:40:00,253.8,253.8,253.6,253.66,1000.0,211.5464,211.5464,211.3797,211.4297,1000.0
2014-05-14 11:50:00,253.61,253.82,253.48,253.6,2000.0,211.388,211.563,211.2796,211.3797,2000.0
2014-05-14 12:00:00,253.69,253.85,253.59,253.73,3100.0,211.4547,211.588,211.3713,211.488,3100.0
2014-05-14 12:10:00,253.7,253.95,253.7,253.9,3200.0,211.463,211.6714,211.463,211.6297,3200.0
2014-05-14 12:20:00,253.71,253.78,253.54,253.62,1800.0,211.4713,211.5297,211.3296,211.3963,1800.0
2014-05-14 12:30:00,253.5,254.08,253.5,254.08,2600.0,211.2963,211.7797,211.2963,211.7797,2600.0
2014-05-14 12:40:00,253.86,254.02,253.82,253.83,1700.0,211.5964,211.7297,211.563,211.5714,1700.0
2014-05-14 12:50:00,253.95,253.95,253.54,253.58,5300.0,211.6714,211.6714,211.3296,211.363,5300.0
2014-05-14 13:00:00,253.66,253.76,253.55,253.55,1500.0,211.4297,211.513,211.338,211.338,1500.0
2014-05-14 13:10:00,253.55,253.75,253.55,253.75,700.0,211.338,211.5047,211.338,211.5047,700.0
2014-05-14 13:20:00,253.62,253.63,253.48,253.5,1900.0,211.3963,211.4047,211.2796,211.2963,1900.0
2014-05-14 13:30:00,253.45,253.59,253.44,253.54,3300.0,211.2546,211.3713,211.2463,211.3296,3300.0
2014-05-14 13:40:00,253.48,253.69,253.47,253.69,2300.0,211.2796,211.4547,211.2713,211.4547,2300.0
2014-05-14 13:50:00,253.73,253.74,253.56,253.68,600.0,211.488,211.4963,211.3463,211.4463,600.0
2014-05-14 14:00:00,253.57,254.02,253.57,253.75,7900.0,211.3546,211.7297,211.3546,211.5047,7900.0
2014-05-14 14:10:00,253.62,253.88,253.62,253.88,5200.0,211.3963,211.613,211.3963,211.613,5200.0
2014-05-14 14:20:00,253.94,254.19,253.7,254.09,7300.0,211.6631,211.8714,211.463,211.7881,7300.0
2014-05-14 14:30:00,254.11,254.15,253.97,254.06,6200.0,211.8047,211.8381,211.6881,211.7631,6200.0
2014-05-14 14:40:00,254.12,254.17,253.75,253.75,3500.0,211.8131,211.8548,211.5047,211.5047,3500.0
2014-05-14 14:50:00,253.61,253.7,253.45,253.66,2400.0,211.388,211.463,211.2546,211.4297,2400.0
2014-05-14 15:00:00,253.58,253.71,253.42,253.45,6000.0,211.363,211.4713,211.2296,211.2546,6000.0
2014-05-14 15:10:00,253.42,253.68,253.39,253.62,4600.0,211.2296,211.4463,211.2046,211.3963,4600.0
2014-05-14 15:20:00,253.52,253.67,253.49,253.67,3600.0,211.313,211.438,211.288,211.438,3600.0
2014-05-14 15:30:00,253.66,253.66,253.35,253.55,15000.0,211.4297,211.4297,211.1713,211.338,15000.0
2014-05-14 15:40:00,253.57,253.79,253.3,253.36,14600.0,211.3546,211.538,211.1296,211.1796,14600.0
2014-05-14 15:50:00,253.51,253.65,253.21,253.52,22800.0,211.3046,211.4213,211.0546,211.313,22800.0
2014-05-15 09:30:00,253.19,254.7,253.07,253.19,6900.0,211.0379,212.2965,210.9379,211.0379,6900.0
2014-05-15 09:40:00,253.17,253.49,252.55,252.96,10000.0,211.0212,211.288,210.5045,210.8462,10000.0
2014-05-15 09:50:00,252.78,253.35,252.53,253.35,13300.0,210.6962,211.1713,210.4878,211.1713,13300.0
2014-05-15 10:00:00,253.23,253.36,252.31,252.56,15600.0,211.0713,211.1796,210.3044,210.5128,15600.0
2014-05-15 10:10:00,252.61,252.89,252.15,252.45,12400.0,210.5545,210.7879,210.1711,210.4211,12400.0
2014-05-15 10:20:00,252.51,252.68,252.25,252.45,9500.0,210.4711,210.6128,210.2544,210.4211,9500.0
2014-05-15 10:30:00,252.31,252.59,251.93,251.93,12100.0,210.3044,210.5378,209.9877,209.9877,12100.0
2014-05-15 10:40:00,251.91,252.56,251.8,252.48,17000.0,209.971,210.5128,209.8793,210.4461,17000.0
2014-05-15 10:50:00,252.34,252.66,252.27,252.46,5400.0,210.3294,210.5961,210.2711,210.4294,5400.0
2014-05-15 11:00:00,252.27,252.43,252.05,252.18,10900.0,210.2711,210.4044,210.0877,210.1961,10900.0
2014-05-15 11:10:00,252.27,252.34,251.9,252.08,8800.0,210.2711,210.3294,209.9627,210.1127,8800.0
2014-05-15 11:20:00,252.03,252.16,251.73,251.93,13000.0,210.071,210.1794,209.821,209.9877,13000.0
2014-05-15 11:30:00,251.79,252.32,251.79,252.16,8200.0,209.871,210.3128,209.871,210.1794,8200.0
2014-05-15 11:40:00,252.04,252.1,251.49,251.61,8200.0,210.0794,210.1294,209.6209,209.721,8200.0
2014-05-15 11:50:00,251.53,251.68,251.38,251.68,3600.0,209.6543,209.7793,209.5292,209.7793,3600.0
2014-05-15 12:00:00,251.67,251.98,251.5,251.77,4300.0,209.771,210.0294,209.6293,209.8543,4300.0
2014-05-15 12:10:00,251.77,251.97,251.61,251.95,3500.0,209.8543,210.021,209.721,210.0044,3500.0
2014-05-15 12:20:00,251.75,252.0,251.53,251.93,9900.0,209.8377,210.046,209.6543,209.9877,9900.0
2014-05-15 12:30:00,251.89,252.08,251.72,252.0,6400.0,209.9543,210.1127,209.8126,210.046,6400.0
2014-05-15 12:40:00,251.94,252.01,251.77,251.98,5800.0,209.996,210.0544,209.8543,210.0294,5800.0
2014-05-15 12:50:00,252.0,252.27,251.97,252.0,4800.0,210.046,210.2711,210.021,210.046,4800.0
2014-05-15 13:00:00,251.95,252.09,251.53,251.71,41600.0,210.0044,210.121,209.6543,209.8043,41600.0
2014-05-15 13:10:00,251.54,251.67,251.43,251.67,2800.0,209.6626,209.771,209.5709,209.771,2800.0
2014-05-15 13:20:00,251.67,251.76,251.14,251.24,20100.0,209.771,209.846,209.3292,209.4126,20100.0
2014-05-15 13:30:00,251.29,251.43,251.25,251.36,3400.0,209.4542,209.5709,209.4209,209.5126,3400.0
2014-05-15 13:40:00,251.32,251.34,250.97,250.99,10700.0,209.4792,209.4959,209.1875,209.2042,10700.0
2014-05-15 13:50:00,251.02,251.54,251.02,251.54,2400.0,209.2292,209.6626,209.2292,209.6626,2400.0
2014-05-15 14:00:00,251.46,251.81,251.38,251.76,17200.0,209.5959,209.8877,209.5292,209.846,17200.0
2014-05-15 14:10:00,251.91,252.0,251.29,251.49,3600.0,209.971,210.046,209.4542,209.6209,3600.0
2014-05-15 14:20:00,251.46,251.83,251.26,251.47,4500.0,209.5959,209.9043,209.4292,209.6043,4500.0
2014-05-15 14:30:00,251.61,251.87,251.48,251.69,10000.0,209.721,209.9377,209.6126,209.7876,10000.0
2014-05-15 14:40:00,251.89,251.89,251.66,251.88,2500.0,209.9543,209.9543,209.7626,209.946,2500.0
2014-05-15 14:50:00,251.97,252.1,251.76,251.92,10900.0,210.021,210.1294,209.846,209.9793,10900.0
2014-05-15 15:00:00,251.94,252.04,251.74,252.04,4400.0,209.996,210.0794,209.8293,210.0794,4400.0
2014-05-15 15:10:00,252.13,252.17,251.97,252.03,3100.0,210.1544,210.1877,210.021,210.071,3100.0
2014-05-15 15:20:00,252.12,252.12,251.46,251.83,5800.0,210.1461,210.1461,209.5959,209.9043,5800.0
2014-05-15 15:30:00,251.85,252.57,251.64,252.41,6600.0,209.921,210.5211,209.746,210.3878,6600.0
2014-05-15 15:40:00,252.33,252.39,252.03,252.16,8600.0,210.3211,210.3711,210.071,210.1794,8600.0
2014-05-15 15:50:00,252.09,252.42,252.01,252.26,15900.0,210.121,210.3961,210.0544,210.2627,15900.0
2014-05-16 09:30:00,252.48,252.53,251.76,252.45,23200.0,210.4461,210.4878,209.846,210.4211,23200.0
2014-05-16 09:40:00,252.65,252.89,252.0,252.2,4000.0,210.5878,210.7879,210.046,210.2127,4000.0
2014-05-16 09:50:00,252.19,252.72,251.82,252.63,9600.0,210.2044,210.6462,209.896,210.5711,9600.0
2014-05-16 10:00:00,252.62,252.63,251.45,251.75,9000.0,210.5628,210.5711,209.5876,209.8377,9000.0
2014-05-16 10:10:00,251.87,252.14,251.53,252.09,20400.0,209.9377,210.1627,209.6543,210.121,20400.0
2014-05-16 10:20:00,251.91,251.97,251.46,251.55,3700.0,209.971,210.021,209.5959,209.6709,3700.0
2014-05-16 10:30:00,251.9,252.05,251.54,251.78,4600.0,209.9627,210.0877,209.6626,209.8627,4600.0
2014-05-16 10:40:00,251.8,252.03,251.66,251.92,9200.0,209.8793,210.071,209.7626,209.9793,9200.0
2014-05-16 10:50:00,251.75,252.08,251.7,251.7,7300.0,209.8377,210.1127,209.796,209.796,7300.0
2014-05-16 11:00:00,251.76,252.2,251.71,252.01,10500.0,209.846,210.2127,209.8043,210.0544,10500.0
2014-05-16 11:10:00,252.02,252.9,252.02,252.79,13600.0,210.0627,210.7962,210.0627,210.7045,13600.0
2014-05-16 11:20:00,252.77,253.25,252.48,253.25,5600.0,210.6878,211.0879,210.4461,211.0879,5600.0
2014-05-16 11:30:00,253.25,253.59,253.02,253.02,4600.0,211.0879,211.3713,210.8962,210.8962,4600.0
2014-05-16 11:40:00,253.05,253.1,252.75,252.8,1800.0,210.9212,210.9629,210.6712,210.7128,1800.0
2014-05-16 11:50:00,252.89,252.95,252.64,252.71,1500.0,210.7879,210.8379,210.5795,210.6378,1500.0
2014-05-16 12:00:00,252.81,252.91,252.66,252.75,2000.0,210.7212,210.8045,210.5961,210.6712,2000.0
2014-05-16 12:10:00,252.66,253.08,252.66,252.92,2100.0,210.5961,210.9462,210.5961,210.8129,2100.0
2014-05-16 12:20:00,252.92,253.13,252.63,252.63,2300.0,210.8129,210.9879,210.5711,210.5711,2300.0
2014-05-16 12:30:00,252.59,252.85,252.45,252.76,4300.0,210.5378,210.7545,210.4211,210.6795,4300.0
2014-05-16 12:40:00,252.73,252.73,252.44,252.51,4100.0,210.6545,210.6545,210.4128,210.4711,4100.0
2014-05-16 12:50:00,252.58,252.59,252.58,252.59,400.0,210.5295,210.5378,210.5295,210.5378,400.0
2014-05-16 13:00:00,252.41,252.45,252.09,252.23,3500.0,210.3878,210.4211,210.121,210.2377,3500.0
2014-05-16 13:10:00,252.34,252.56,252.23,252.46,3000.0,210.3294,210.5128,210.2377,210.4294,3000.0
2014-05-16 13:20:00,252.44,252.58,252.38,252.38,1400.0,210.4128,210.5295,210.3628,210.3628,1400.0
2014-05-16 13:30:00,252.42,252.6,252.27,252.57,1700.0,210.3961,210.5461,210.2711,210.5211,1700.0
2014-05-16 13:40:00,252.51,252.65,252.27,252.39,1700.0,210.4711,210.5878,210.2711,210.3711,1700.0
2014-05-16 13:50:00,252.45,252.56,252.33,252.34,2100.0,210.4211,210.5128,210.3211,210.3294,2100.0
2014-05-16 14:00:00,252.2,252.26,252.07,252.21,1000.0,210.2127,210.2627,210.1044,210.2211,1000.0
2014-05-16 14:10:00,252.31,252.41,252.15,252.34,3100.0,210.3044,210.3878,210.1711,210.3294,3100.0
2014-05-16 14:20:00,252.32,252.39,252.09,252.09,4400.0,210.3128,210.3711,210.121,210.121,4400.0
2014-05-16 14:30:00,252.16,252.27,252.02,252.21,3400.0,210.1794,210.2711,210.0627,210.2211,3400.0
2014-05-16 14:40:00,252.27,252.57,252.15,252.38,6700.0,210.2711,210.5211,210.1711,210.3628,6700.0
2014-05-16 14:50:00,252.42,253.2,252.35,253.2,3300.0,210.3961,211.0462,210.3378,211.0462,3300.0
2014-05-16 15:00:00,253.23,253.62,253.16,253.58,8700.0,211.0713,211.3963,211.0129,211.363,8700.0
2014-05-16 15:10:00,253.68,253.7,253.49,253.6,4300.0,211.4463,211.463,211.288,211.3797,4300.0
2014-05-16 15:20:00,253.57,253.63,253.33,253.33,12200.0,211.3546,211.4047,211.1546,211.1546,12200.0
2014-05-16 15:30:00,253.38,253.87,253.38,253.62,9400.0,211.1963,211.6047,211.1963,211.3963,9400.0
2014-05-16 15:40:00,253.61,253.69,253.48,253.69,6700.0,211.388,211.4547,211.2796,211.4547,6700.0
2014-05-16 15:50:00,253.7,254.3,253.64,254.13,36200.0,211.463,211.9631,211.413,211.8214,36200.0
2014-05-19 09:30:00,254.03,254.49,252.68,253.68,3600.0,211.7381,212.1215,210.6128,211.4463,3600.0
2014-05-19 09:40:00,254.15,254.68,253.79,254.52,3200.0,211.8381,212.2799,211.538,212.1465,3200.0
2014-05-19 09:50:00,254.11,254.29,253.31,253.52,6500.0,211.8047,211.9548,211.1379,211.313,6500.0
2014-05-19 10:00:00,253.58,254.0,253.07,253.96,3700.0,211.363,211.7131,210.9379,211.6797,3700.0
2014-05-19 10:10:00,253.75,254.08,253.49,254.03,3800.0,211.5047,211.7797,211.288,211.7381,3800.0
2014-05-19 10:20:00,254.17,254.17,253.81,253.81,4000.0,211.8548,211.8548,211.5547,211.5547,4000.0
2014-05-19 10:30:00,253.92,254.01,253.57,253.92,4500.0,211.6464,211.7214,211.3546,211.6464,4500.0
2014-05-19 10:40:00,253.86,254.05,253.72,253.95,3500.0,211.5964,211.7547,211.4797,211.6714,3500.0
2014-05-19 10:50:00,253.79,254.1,253.76,254.1,2300.0,211.538,211.7964,211.513,211.7964,2300.0
2014-05-19 11:00:00,254.27,254.42,254.19,254.42,400.0,211.9381,212.0631,211.8714,212.0631,400.0
2014-05-19 11:10:00,254.44,254.71,254.42,254.52,4200.0,212.0798,212.3049,212.0631,212.1465,4200.0
2014-05-19 11:20:00,254.5,254.54,254.31,254.45,1700.0,212.1298,212.1632,211.9715,212.0881,1700.0
2014-05-19 11:30:00,254.45,254.74,254.45,254.74,2900.0,212.0881,212.3299,212.0881,212.3299,2900.0
2014-05-19 11:40:00,254.76,254.89,254.74,254.89,400.0,212.3465,212.4549,212.3299,212.4549,400.0
2014-05-19 11:50:00,254.75,254.88,254.59,254.7,2100.0,212.3382,212.4466,212.2048,212.2965,2100.0
2014-05-19 12:00:00,254.7,255.01,254.7,255.01,3700.0,212.2965,212.5549,212.2965,212.5549,3700.0
2014-05-19 12:10:00,255.1,255.22,254.9,255.18,8200.0,212.6299,212.73,212.4632,212.6966,8200.0
2014-05-19 12:20:00,255.27,255.5,255.27,255.5,3800.0,212.7716,212.9633,212.7716,212.9633,3800.0
2014-05-19 12:30:00,255.5,255.5,255.06,255.06,1500.0,212.9633,212.9633,212.5966,212.5966,1500.0
2014-05-19 12:40:00,254.98,255.0,254.81,255.0,1600.0,212.5299,212.5466,212.3882,212.5466,1600.0
2014-05-19 12:50:00,255.19,255.24,255.02,255.17,5400.0,212.7049,212.7466,212.5632,212.6883,5400.0
2014-05-19 13:00:00,255.08,255.15,254.99,254.99,5200.0,212.6133,212.6716,212.5382,212.5382,5200.0
2014-05-19 13:10:00,254.99,255.05,254.79,254.79,1500.0,212.5382,212.5883,212.3715,212.3715,1500.0
2014-05-19 13:20:00,254.92,254.92,254.73,254.73,1100.0,212.4799,212.4799,212.3215,212.3215,1100.0
2014-05-19 13:30:00,254.73,254.87,254.68,254.73,2600.0,212.3215,212.4382,212.2799,212.3215,2600.0
2014-05-19 13:40:00,254.85,254.89,254.62,254.74,8000.0,212.4215,212.4549,212.2298,212.3299,8000.0
2014-05-19 13:50:00,254.62,254.74,254.56,254.74,1400.0,212.2298,212.3299,212.1798,212.3299,1400.0
2014-05-19 14:00:00,254.77,254.92,254.35,254.35,5200.0,212.3549,212.4799,212.0048,212.0048,5200.0
2014-05-19 14:10:00,254.35,254.63,254.35,254.63,900.0,212.0048,212.2382,212.0048,212.2382,900.0
2014-05-19 14:20:00,254.64,254.86,254.51,254.64,3500.0,212.2465,212.4299,212.1382,212.2465,3500.0
2014-05-19 14:30:00,254.63,254.7,254.46,254.7,1900.0,212.2382,212.2965,212.0965,212.2965,1900.0
2014-05-19 14:40:00,254.7,254.8,254.7,254.8,700.0,212.2965,212.3799,212.2965,212.3799,700.0
2014-05-19 14:50:00,254.84,255.05,254.82,254.96,3200.0,212.4132,212.5883,212.3965,212.5132,3200.0
2014-05-19 15:00:00,255.02,255.15,254.95,255.05,3000.0,212.5632,212.6716,212.5049,212.5883,3000.0
2014-05-19 15:10:00,255.04,255.26,254.84,254.85,7300.0,212.5799,212.7633,212.4132,212.4215,7300.0
2014-05-19 15:20:00,254.95,255.35,254.95,255.28,2500.0,212.5049,212.8383,212.5049,212.78,2500.0
2014-05-19 15:30:00,255.35,255.89,255.26,255.72,9800.0,212.8383,213.2884,212.7633,213.1467,9800.0
2014-05-19 15:40:00,255.74,256.0,255.64,255.98,17500.0,213.1634,213.3801,213.08,213.3634,17500.0
2014-05-19 15:50:00,255.97,256.27,255.73,256.12,41400.0,213.3551,213.6051,213.155,213.4801,41400.0
2014-05-20 09:30:00,255.15,255.82,253.56,253.56,10200.0,212.6716,213.2301,211.3463,211.3463,10200.0
2014-05-20 09:40:00,253.44,254.04,251.41,251.41,7500.0,211.2463,211.7464,209.5543,209.5543,7500.0
2014-05-20 09:50:00,251.43,251.56,250.46,250.46,9800.0,209.5709,209.6793,208.7624,208.7624,9800.0
2014-05-20 10:00:00,250.33,251.53,250.31,250.7,9400.0,208.6541,209.6543,208.6374,208.9625,9400.0
2014-05-20 10:10:00,250.79,251.45,250.53,250.86,10700.0,209.0375,209.5876,208.8208,209.0958,10700.0
2014-05-20 10:20:00,250.9,251.2,250.3,250.45,9400.0,209.1292,209.3792,208.6291,208.7541,9400.0
2014-05-20 10:30:00,250.51,251.03,250.37,250.67,3700.0,208.8041,209.2375,208.6874,208.9375,3700.0
2014-05-20 10:40:00,250.71,250.78,250.46,250.59,5000.0,208.9708,209.0291,208.7624,208.8708,5000.0
2014-05-20 10:50:00,250.52,251.6,250.5,251.27,11900.0,208.8124,209.7126,208.7958,209.4376,11900.0
2014-05-20 11:00:00,251.24,251.67,251.2,251.59,3500.0,209.4126,209.771,209.3792,209.7043,3500.0
2014-05-20 11:10:00,251.59,251.75,251.18,251.3,13100.0,209.7043,209.8377,209.3625,209.4626,13100.0
2014-05-20 11:20:00,251.33,251.41,251.02,251.02,2400.0,209.4876,209.5543,209.2292,209.2292,2400.0
2014-05-20 11:30:00,251.03,251.42,250.8,251.08,6500.0,209.2375,209.5626,209.0458,209.2792,6500.0
2014-05-20 11:40:00,251.18,251.49,251.13,251.23,4700.0,209.3625,209.6209,209.3209,209.4042,4700.0
2014-05-20 11:50:00,251.14,251.34,250.67,250.74,5300.0,209.3292,209.4959,208.9375,208.9958,5300.0
2014-05-20 12:00:00,250.64,250.64,249.93,250.31,5500.0,208.9124,208.9124,208.3207,208.6374,5500.0
2014-05-20 12:10:00,250.32,250.59,249.94,250.59,4900.0,208.6457,208.8708,208.329,208.8708,4900.0
2014-05-20 12:20:00,250.66,250.79,250.29,250.56,5400.0,208.9291,209.0375,208.6207,208.8458,5400.0
2014-05-20 12:30:00,250.23,250.41,249.81,249.81,7300.0,208.5707,208.7207,208.2206,208.2206,7300.0
2014-05-20 12:40:00,249.73,250.01,249.67,249.81,5900.0,208.1539,208.3873,208.1039,208.2206,5900.0
2014-05-20 12:50:00,249.75,249.93,249.67,249.67,3000.0,208.1706,208.3207,208.1039,208.1039,3000.0
2014-05-20 13:00:00,249.65,249.94,249.51,249.75,4500.0,208.0873,208.329,207.9706,208.1706,4500.0
2014-05-20 13:10:00,249.71,249.71,249.24,249.46,1500.0,208.1373,208.1373,207.7455,207.9289,1500.0
2014-05-20 13:20:00,249.42,249.54,249.16,249.21,4000.0,207.8956,207.9956,207.6788,207.7205,4000.0
2014-05-20 13:30:00,249.11,249.33,248.92,248.92,5700.0,207.6372,207.8205,207.4788,207.4788,5700.0
2014-05-20 13:40:00,248.69,248.91,248.58,248.61,3100.0,207.2871,207.4705,207.1954,207.2204,3100.0
2014-05-20 13:50:00,248.83,248.91,248.53,248.61,9800.0,207.4038,207.4705,207.1537,207.2204,9800.0
2014-05-20 14:00:00,248.6,249.21,248.56,249.0,5300.0,207.2121,207.7205,207.1787,207.5455,5300.0
2014-05-20 14:10:00,249.06,249.41,249.06,249.37,9400.0,207.5955,207.8872,207.5955,207.8539,9400.0
2014-05-20 14:20:00,249.42,249.79,249.34,249.61,8200.0,207.8956,208.204,207.8289,208.0539,8200.0
2014-05-20 14:30:00,249.67,249.78,249.39,249.39,2800.0,208.1039,208.1956,207.8706,207.8706,2800.0
2014-05-20 14:40:00,249.27,249.68,249.27,249.48,4600.0,207.7705,208.1123,207.7705,207.9456,4600.0
2014-05-20 14:50:00,249.55,249.55,249.01,249.45,14200.0,208.0039,208.0039,207.5538,207.9206,14200.0
2014-05-20 15:00:00,249.28,249.72,249.19,249.49,18200.0,207.7789,208.1456,207.7038,207.9539,18200.0
2014-05-20 15:10:00,249.68,249.9,249.65,249.72,3100.0,208.1123,208.2956,208.0873,208.1456,3100.0
2014-05-20 15:20:00,249.82,250.24,249.68,249.94,9100.0,208.229,208.579,208.1123,208.329,9100.0
2014-05-20 15:30:00,250.02,250.43,249.87,250.35,36600.0,208.3957,208.7374,208.2706,208.6707,36600.0
2014-05-20 15:40:00,250.19,250.4,249.91,249.95,18400.0,208.5374,208.7124,208.304,208.3373,18400.0
2014-05-20 15:50:00,250.0,250.22,249.64,249.84,24000.0,208.379,208.5624,208.0789,208.2456,24000.0
2014-05-21 09:30:00,250.17,251.56,249.36,251.56,9800.0,208.5207,209.6793,207.8455,209.6793,9800.0
2014-05-21 09:40:00,251.0,251.0,249.89,249.89,2800.0,209.2125,209.2125,208.2873,208.2873,2800.0
2014-05-21 09:50:00,250.55,251.11,250.09,251.05,9100.0,208.8374,209.3042,208.454,209.2542,9100.0
2014-05-21 10:00:00,250.7,251.78,250.7,251.7,11800.0,208.9625,209.8627,208.9625,209.796,11800.0
2014-05-21 10:10:00,251.68,252.21,251.35,252.21,8300.0,209.7793,210.2211,209.5042,210.2211,8300.0
2014-05-21 10:20:00,252.25,252.25,251.25,251.3,5200.0,210.2544,210.2544,209.4209,209.4626,5200.0
2014-05-21 10:30:00,251.41,252.34,251.27,252.2,24600.0,209.5543,210.3294,209.4376,210.2127,24600.0
2014-05-21 10:40:00,252.05,252.42,251.91,252.27,13000.0,210.0877,210.3961,209.971,210.2711,13000.0
2014-05-21 10:50:00,252.06,252.39,252.0,252.0,1500.0,210.096,210.3711,210.046,210.046,1500.0
2014-05-21 11:00:00,252.11,252.12,251.54,251.81,15300.0,210.1377,210.1461,209.6626,209.8877,15300.0
2014-05-21 11:10:00,251.95,252.13,251.78,251.78,4800.0,210.0044,210.1544,209.8627,209.8627,4800.0
2014-05-21 11:20:00,251.89,251.89,251.45,251.56,3700.0,209.9543,209.9543,209.5876,209.6793,3700.0
2014-05-21 11:30:00,251.75,252.16,251.75,252.16,3200.0,209.8377,210.1794,209.8377,210.1794,3200.0
2014-05-21 11:40:00,252.15,252.15,251.5,251.72,3900.0,210.1711,210.1711,209.6293,209.8126,3900.0
2014-05-21 11:50:00,251.52,251.62,251.14,251.16,8600.0,209.6459,209.7293,209.3292,209.3459,8600.0
2014-05-21 12:00:00,251.08,251.56,250.88,250.96,10800.0,209.2792,209.6793,209.1125,209.1792,10800.0
2014-05-21 12:10:00,250.9,251.07,250.75,251.03,12200.0,209.1292,209.2709,209.0041,209.2375,12200.0
2014-05-21 12:20:00,251.02,251.5,250.98,251.36,2200.0,209.2292,209.6293,209.1958,209.5126,2200.0
2014-05-21 12:30:00,251.3,251.47,251.24,251.27,1600.0,209.4626,209.6043,209.4126,209.4376,1600.0
2014-05-21 12:40:00,251.54,251.7,251.22,251.51,2300.0,209.6626,209.796,209.3959,209.6376,2300.0
2014-05-21 12:50:00,251.45,251.65,251.43,251.65,1900.0,209.5876,209.7543,209.5709,209.7543,1900.0
2014-05-21 13:00:00,251.64,251.71,251.32,251.32,2300.0,209.746,209.8043,209.4792,209.4792,2300.0
2014-05-21 13:10:00,251.35,251.55,251.35,251.43,2600.0,209.5042,209.6709,209.5042,209.5709,2600.0
2014-05-21 13:20:00,251.4,251.4,251.29,251.36,600.0,209.5459,209.5459,209.4542,209.5126,600.0
2014-05-21 13:30:00,251.29,251.29,251.13,251.13,1100.0,209.4542,209.4542,209.3209,209.3209,1100.0
2014-05-21 13:40:00,251.3,251.41,251.21,251.22,1300.0,209.4626,209.5543,209.3876,209.3959,1300.0
2014-05-21 13:50:00,251.41,251.41,250.97,250.97,4000.0,209.5543,209.5543,209.1875,209.1875,4000.0
2014-05-21 14:00:00,251.09,251.65,250.88,251.33,11400.0,209.2875,209.7543,209.1125,209.4876,11400.0
2014-05-21 14:10:00,251.25,251.34,250.93,251.34,2000.0,209.4209,209.4959,209.1542,209.4959,2000.0
2014-05-21 14:20:00,251.23,251.87,251.23,251.71,14100.0,209.4042,209.9377,209.4042,209.8043,14100.0
2014-05-21 14:30:00,251.79,251.95,251.77,251.9,2300.0,209.871,210.0044,209.8543,209.9627,2300.0
2014-05-21 14:40:00,251.94,252.16,251.94,252.11,2000.0,209.996,210.1794,209.996,210.1377,2000.0
2014-05-21 14:50:00,252.23,252.23,251.91,252.01,5300.0,210.2377,210.2377,209.971,210.0544,5300.0
2014-05-21 15:00:00,252.08,252.12,251.89,252.07,3200.0,210.1127,210.1461,209.9543,210.1044,3200.0
2014-05-21 15:10:00,252.13,252.74,252.06,252.38,16900.0,210.1544,210.6628,210.096,210.3628,16900.0
2014-05-21 15:20:00,252.44,252.68,252.28,252.68,4600.0,210.4128,210.6128,210.2794,210.6128,4600.0
2014-05-21 15:30:00,252.6,252.73,252.32,252.54,7900.0,210.5461,210.6545,210.3128,210.4961,7900.0
2014-05-21 15:40:00,252.54,252.63,252.35,252.41,9400.0,210.4961,210.5711,210.3378,210.3878,9400.0
2014-05-21 15:50:00,252.34,252.49,252.23,252.36,18500.0,210.3294,210.4545,210.2377,210.3461,18500.0
2014-05-22 09:30:00,252.4,252.89,252.24,252.24,3100.0,210.3794,210.7879,210.2461,210.2461,3100.0
2014-05-22 09:40:00,251.73,253.27,251.55,253.0,3100.0,209.821,211.1046,209.6709,210.8795,3100.0
2014-05-22 09:50:00,253.0,253.02,252.67,252.67,600.0,210.8795,210.8962,210.6045,210.6045,600.0
2014-05-22 10:00:00,252.66,252.66,251.88,251.88,11800.0,210.5961,210.5961,209.946,209.946,11800.0
2014-05-22 10:10:00,252.21,252.88,252.21,252.82,2300.0,210.2211,210.7795,210.2211,210.7295,2300.0
2014-05-22 10:20:00,252.98,253.32,252.98,253.3,1300.0,210.8629,211.1463,210.8629,211.1296,1300.0
2014-05-22 10:30:00,253.16,253.16,252.78,252.87,3700.0,211.0129,211.0129,210.6962,210.7712,3700.0
2014-05-22 10:40:00,253.06,253.41,252.85,253.41,1600.0,210.9296,211.2213,210.7545,211.2213,1600.0
2014-05-22 10:50:00,253.56,253.7,253.01,253.11,3300.0,211.3463,211.463,210.8879,210.9712,3300.0
2014-05-22 11:00:00,253.07,253.28,252.89,253.02,3000.0,210.9379,211.1129,210.7879,210.8962,3000.0
2014-05-22 11:10:00,253.02,253.08,252.95,253.04,1500.0,210.8962,210.9462,210.8379,210.9129,1500.0
2014-05-22 11:20:00,253.09,253.3,253.09,253.17,700.0,210.9546,211.1296,210.9546,211.0212,700.0
2014-05-22 11:30:00,253.28,253.47,252.9,252.9,2400.0,211.1129,211.2713,210.7962,210.7962,2400.0
2014-05-22 11:40:00,253.15,253.15,252.78,252.87,2000.0,211.0046,211.0046,210.6962,210.7712,2000.0
2014-05-22 11:50:00,252.83,253.06,252.78,253.06,700.0,210.7378,210.9296,210.6962,210.9296,700.0
2014-05-22 12:00:00,252.98,252.98,252.76,252.76,1200.0,210.8629,210.8629,210.6795,210.6795,1200.0
2014-05-22 12:10:00,252.85,252.9,252.74,252.74,300.0,210.7545,210.7962,210.6628,210.6628,300.0
2014-05-22 12:20:00,252.74,252.78,252.48,252.63,3100.0,210.6628,210.6962,210.4461,210.5711,3100.0
2014-05-22 12:30:00,252.54,252.59,252.09,252.09,2300.0,210.4961,210.5378,210.121,210.121,2300.0
2014-05-22 12:40:00,252.04,252.26,251.97,251.97,2700.0,210.0794,210.2627,210.021,210.021,2700.0
2014-05-22 12:50:00,251.95,251.98,251.75,251.75,2200.0,210.0044,210.0294,209.8377,209.8377,2200.0
2014-05-22 13:00:00,251.75,252.02,251.75,251.93,2000.0,209.8377,210.0627,209.8377,209.9877,2000.0
2014-05-22 13:10:00,252.03,252.03,251.71,251.71,2100.0,210.071,210.071,209.8043,209.8043,2100.0
2014-05-22 13:20:00,251.7,251.99,251.63,251.99,6000.0,209.796,210.0377,209.7376,210.0377,6000.0
2014-05-22 13:30:00,252.17,252.18,252.12,252.12,800.0,210.1877,210.1961,210.1461,210.1461,800.0
2014-05-22 13:40:00,252.25,252.26,252.25,252.26,200.0,210.2544,210.2627,210.2544,210.2627,200.0
2014-05-22 13:50:00,252.24,252.35,252.15,252.29,2400.0,210.2461,210.3378,210.1711,210.2877,2400.0
2014-05-22 14:00:00,252.22,252.3,252.17,252.19,2000.0,210.2294,210.2961,210.1877,210.2044,2000.0
2014-05-22 14:10:00,252.31,252.43,252.2,252.24,2900.0,210.3044,210.4044,210.2127,210.2461,2900.0
2014-05-22 14:20:00,252.4,252.47,252.3,252.33,1300.0,210.3794,210.4378,210.2961,210.3211,1300.0
2014-05-22 14:30:00,252.54,252.61,252.45,252.61,2300.0,210.4961,210.5545,210.4211,210.5545,2300.0
2014-05-22 14:40:00,252.64,252.75,252.6,252.67,2100.0,210.5795,210.6712,210.5461,210.6045,2100.0
2014-05-22 14:50:00,252.61,252.64,252.19,252.22,5900.0,210.5545,210.5795,210.2044,210.2294,5900.0
2014-05-22 15:00:00,252.36,252.37,252.0,252.12,8400.0,210.3461,210.3544,210.046,210.1461,8400.0
2014-05-22 15:10:00,252.1,252.1,251.95,251.95,2100.0,210.1294,210.1294,210.0044,210.0044,2100.0
2014-05-22 15:20:00,251.92,251.99,251.54,251.89,8200.0,209.9793,210.0377,209.6626,209.9543,8200.0
2014-05-22 15:30:00,251.88,252.13,251.79,252.13,6200.0,209.946,210.1544,209.871,210.1544,6200.0
2014-05-22 15:40:00,252.0,252.16,251.76,252.12,18400.0,210.046,210.1794,209.846,210.1461,18400.0
2014-05-22 15:50:00,252.07,252.31,252.02,252.18,15200.0,210.1044,210.3044,210.0627,210.1961,15200.0
2014-05-23 09:30:00,252.3,252.92,251.12,251.4,4300.0,210.2961,210.8129,209.3125,209.5459,4300.0
2014-05-23 09:40:00,251.38,251.44,250.47,251.19,7000.0,209.5292,209.5793,208.7707,209.3709,7000.0
2014-05-23 09:50:00,250.88,251.88,250.88,251.83,3000.0,209.1125,209.946,209.1125,209.9043,3000.0
2014-05-23 10:00:00,252.22,252.5,252.1,252.12,7700.0,210.2294,210.4628,210.1294,210.1461,7700.0
2014-05-23 10:10:00,252.39,252.44,252.15,252.15,1000.0,210.3711,210.4128,210.1711,210.1711,1000.0
2014-05-23 10:20:00,252.08,252.37,251.68,252.37,1800.0,210.1127,210.3544,209.7793,210.3544,1800.0
2014-05-23 10:30:00,252.67,252.84,252.57,252.6,600.0,210.6045,210.7462,210.5211,210.5461,600.0
2014-05-23 10:40:00,252.59,252.62,252.32,252.6,1500.0,210.5378,210.5628,210.3128,210.5461,1500.0
2014-05-23 10:50:00,252.74,252.74,252.37,252.37,200.0,210.6628,210.6628,210.3544,210.3544,200.0
2014-05-23 11:00:00,252.24,252.38,251.95,252.35,6500.0,210.2461,210.3628,210.0044,210.3378,6500.0
2014-05-23 11:10:00,252.45,252.55,252.42,252.42,600.0,210.4211,210.5045,210.3961,210.3961,600.0
2014-05-23 11:20:00,252.44,252.44,251.9,252.08,8500.0,210.4128,210.4128,209.9627,210.1127,8500.0
2014-05-23 11:30:00,251.99,252.05,251.7,251.7,700.0,210.0377,210.0877,209.796,209.796,700.0
2014-05-23 11:40:00,251.71,251.78,251.71,251.77,700.0,209.8043,209.8627,209.8043,209.8543,700.0
2014-05-23 11:50:00,251.81,252.07,251.79,251.79,4100.0,209.8877,210.1044,209.871,209.871,4100.0
2014-05-23 12:00:00,251.82,251.98,251.81,251.91,1100.0,209.896,210.0294,209.8877,209.971,1100.0
2014-05-23 12:10:00,251.86,252.16,251.86,252.07,2000.0,209.9293,210.1794,209.9293,210.1044,2000.0
2014-05-23 12:20:00,252.12,252.21,252.11,252.12,1800.0,210.1461,210.2211,210.1377,210.1461,1800.0
2014-05-23 12:30:00,252.08,252.33,252.07,252.07,1300.0,210.1127,210.3211,210.1044,210.1044,1300.0
2014-05-23 12:40:00,252.2,252.2,252.02,252.02,300.0,210.2127,210.2127,210.0627,210.0627,300.0
2014-05-23 12:50:00,252.1,252.26,252.1,252.2,900.0,210.1294,210.2627,210.1294,210.2127,900.0
2014-05-23 13:00:00,252.15,252.15,252.12,252.12,600.0,210.1711,210.1711,210.1461,210.1461,600.0
2014-05-23 13:10:00,252.25,252.25,251.99,252.09,1000.0,210.2544,210.2544,210.0377,210.121,1000.0
2014-05-23 13:20:00,252.05,252.21,251.94,252.21,2100.0,210.0877,210.2211,209.996,210.2211,2100.0
2014-05-23 13:30:00,252.26,252.32,252.08,252.1,3000.0,210.2627,210.3128,210.1127,210.1294,3000.0
2014-05-23 13:40:00,252.1,252.33,252.1,252.31,1600.0,210.1294,210.3211,210.1294,210.3044,1600.0
2014-05-23 13:50:00,252.32,252.41,252.22,252.41,1900.0,210.3128,210.3878,210.2294,210.3878,1900.0
2014-05-23 14:00:00,252.3,252.52,252.3,252.52,2800.0,210.2961,210.4795,210.2961,210.4795,2800.0
2014-05-23 14:10:00,252.45,252.56,252.39,252.55,3900.0,210.4211,210.5128,210.3711,210.5045,3900.0
2014-05-23 14:20:00,252.59,252.88,252.58,252.66,4400.0,210.5378,210.7795,210.5295,210.5961,4400.0
2014-05-23 14:30:00,252.69,252.76,252.56,252.65,1300.0,210.6212,210.6795,210.5128,210.5878,1300.0
2014-05-23 14:40:00,252.8,252.9,252.68,252.9,900.0,210.7128,210.7962,210.6128,210.7962,900.0
2014-05-23 14:50:00,252.9,253.01,252.84,252.86,5400.0,210.7962,210.8879,210.7462,210.7629,5400.0
2014-05-23 15:00:00,252.8,253.02,252.8,252.94,2300.0,210.7128,210.8962,210.7128,210.8295,2300.0
2014-05-23 15:10:00,253.12,253.31,253.07,253.31,1000.0,210.9796,211.1379,210.9379,211.1379,1000.0
2014-05-23 15:20:00,253.31,253.44,253.24,253.43,2500.0,211.1379,211.2463,211.0796,211.238,2500.0
2014-05-23 15:30:00,253.47,253.62,253.22,253.23,6400.0,211.2713,211.3963,211.0629,211.0713,6400.0
2014-05-23 15:40:00,253.12,253.25,253.02,253.23,10500.0,210.9796,211.0879,210.8962,211.0713,10500.0
2014-05-23 15:50:00,253.24,253.4,253.16,253.23,17800.0,211.0796,211.213,211.0129,211.0713,17800.0
2014-05-27 09:30:00,254.25,254.52,253.18,253.56,10400.0,211.9214,212.1465,211.0296,211.3463,10400.0
2014-05-27 09:40:00,253.56,253.99,253.44,253.44,6000.0,211.3463,211.7047,211.2463,211.2463,6000.0
2014-05-27 09:50:00,253.69,253.7,253.54,253.6,2200.0,211.4547,211.463,211.3296,211.3797,2200.0
2014-05-27 10:00:00,253.99,253.99,253.54,253.7,3700.0,211.7047,211.7047,211.3296,211.463,3700.0
2014-05-27 10:10:00,253.54,254.36,253.54,254.36,5900.0,211.3296,212.0131,211.3296,212.0131,5900.0
2014-05-27 10:20:00,254.39,254.51,254.19,254.47,7300.0,212.0381,212.1382,211.8714,212.1048,7300.0
2014-05-27 10:30:00,254.49,254.59,254.31,254.58,5500.0,212.1215,212.2048,211.9715,212.1965,5500.0
2014-05-27 10:40:00,254.57,255.16,254.41,254.87,5200.0,212.1882,212.6799,212.0548,212.4382,5200.0
2014-05-27 10:50:00,255.15,255.16,254.8,254.92,4000.0,212.6716,212.6799,212.3799,212.4799,4000.0
2014-05-27 11:00:00,255.02,255.05,254.8,254.82,6700.0,212.5632,212.5883,212.3799,212.3965,6700.0
2014-05-27 11:10:00,254.85,255.03,254.37,254.37,19500.0,212.4215,212.5716,212.0215,212.0215,19500.0
2014-05-27 11:20:00,254.24,254.36,253.9,253.9,3100.0,211.9131,212.0131,211.6297,211.6297,3100.0
2014-05-27 11:30:00,254.14,254.34,254.1,254.1,2000.0,211.8298,211.9965,211.7964,211.7964,2000.0
2014-05-27 11:40:00,254.1,254.2,253.9,253.95,4600.0,211.7964,211.8798,211.6297,211.6714,4600.0
2014-05-27 11:50:00,253.84,253.91,253.73,253.73,400.0,211.5797,211.638,211.488,211.488,400.0
2014-05-27 12:00:00,253.73,253.75,253.68,253.75,500.0,211.488,211.5047,211.4463,211.5047,500.0
2014-05-27 12:10:00,253.75,254.07,253.75,253.93,8400.0,211.5047,211.7714,211.5047,211.6547,8400.0
2014-05-27 12:20:00,253.88,253.99,253.49,253.58,5300.0,211.613,211.7047,211.288,211.363,5300.0
2014-05-27 12:30:00,253.58,253.66,253.43,253.45,2400.0,211.363,211.4297,211.238,211.2546,2400.0
2014-05-27 12:40:00,253.34,253.56,253.32,253.52,3000.0,211.1629,211.3463,211.1463,211.313,3000.0
2014-05-27 12:50:00,253.47,253.47,253.14,253.22,2100.0,211.2713,211.2713,210.9962,211.0629,2100.0
2014-05-27 13:00:00,253.17,253.37,252.98,253.15,2900.0,211.0212,211.1879,210.8629,211.0046,2900.0
2014-05-27 13:10:00,253.13,253.13,252.85,252.98,3800.0,210.9879,210.9879,210.7545,210.8629,3800.0
2014-05-27 13:20:00,252.89,252.92,252.58,252.58,5300.0,210.7879,210.8129,210.5295,210.5295,5300.0
2014-05-27 13:30:00,252.7,252.7,252.49,252.7,2800.0,210.6295,210.6295,210.4545,210.6295,2800.0
2014-05-27 13:40:00,252.77,253.06,252.77,253.06,2600.0,210.6878,210.9296,210.6878,210.9296,2600.0
2014-05-27 13:50:00,253.0,253.09,252.94,252.97,3000.0,210.8795,210.9546,210.8295,210.8545,3000.0
2014-05-27 14:00:00,252.99,253.05,252.96,252.96,1600.0,210.8712,210.9212,210.8462,210.8462,1600.0
2014-05-27 14:10:00,253.0,253.0,252.87,252.89,1900.0,210.8795,210.8795,210.7712,210.7879,1900.0
2014-05-27 14:20:00,252.94,253.13,252.9,253.0,4900.0,210.8295,210.9879,210.7962,210.8795,4900.0
2014-05-27 14:30:00,252.98,253.15,252.93,253.0,1500.0,210.8629,211.0046,210.8212,210.8795,1500.0
2014-05-27 14:40:00,252.9,253.0,252.89,252.94,1100.0,210.7962,210.8795,210.7879,210.8295,1100.0
2014-05-27 14:50:00,252.99,253.1,252.9,252.91,8000.0,210.8712,210.9629,210.7962,210.8045,8000.0
2014-05-27 15:00:00,252.96,253.04,252.82,252.94,7900.0,210.8462,210.9129,210.7295,210.8295,7900.0
2014-05-27 15:10:00,252.98,253.15,252.7,252.95,10600.0,210.8629,211.0046,210.6295,210.8379,10600.0
2014-05-27 15:20:00,252.95,253.0,252.78,252.78,9500.0,210.8379,210.8795,210.6962,210.6962,9500.0
2014-05-27 15:30:00,252.73,252.91,252.71,252.83,11400.0,210.6545,210.8045,210.6378,210.7378,11400.0
2014-05-27 15:40:00,252.8,253.11,252.79,253.11,11000.0,210.7128,210.9712,210.7045,210.9712,11000.0
2014-05-27 15:50:00,253.1,253.2,252.76,252.8,19000.0,210.9629,211.0462,210.6795,210.7128,19000.0
2014-05-28 09:30:00,253.54,254.27,252.37,253.05,13600.0,211.3296,211.9381,210.3544,210.9212,13600.0
2014-05-28 09:40:00,253.1,253.1,252.53,252.8,3400.0,210.9629,210.9629,210.4878,210.7128,3400.0
2014-05-28 09:50:00,253.15,253.72,253.0,253.0,8400.0,211.0046,211.4797,210.8795,210.8795,8400.0
2014-05-28 10:00:00,253.02,253.35,252.8,252.91,4700.0,210.8962,211.1713,210.7128,210.8045,4700.0
2014-05-28 10:10:00,252.99,253.11,252.67,252.95,9700.0,210.8712,210.9712,210.6045,210.8379,9700.0
2014-05-28 10:20:00,253.09,253.68,253.05,253.61,8000.0,210.9546,211.4463,210.9212,211.388,8000.0
2014-05-28 10:30:00,253.67,253.81,253.25,253.8,9000.0,211.438,211.5547,211.0879,211.5464,9000.0
2014-05-28 10:40:00,253.82,254.4,253.82,254.4,8300.0,211.563,212.0465,211.563,212.0465,8300.0
2014-05-28 10:50:00,254.36,254.62,254.32,254.44,11900.0,212.0131,212.2298,211.9798,212.0798,11900.0
2014-05-28 11:00:00,254.44,255.04,254.43,254.91,7400.0,212.0798,212.5799,212.0715,212.4716,7400.0
2014-05-28 11:10:00,254.91,255.38,254.91,255.38,2000.0,212.4716,212.8633,212.4716,212.8633,2000.0
2014-05-28 11:20:00,255.38,255.54,255.09,255.09,5400.0,212.8633,212.9967,212.6216,212.6216,5400.0
2014-05-28 11:30:00,255.16,255.33,255.01,255.32,3500.0,212.6799,212.8216,212.5549,212.8133,3500.0
2014-05-28 11:40:00,255.32,255.32,254.9,255.06,1400.0,212.8133,212.8133,212.4632,212.5966,1400.0
2014-05-28 11:50:00,255.04,255.04,254.76,254.89,1500.0,212.5799,212.5799,212.3465,212.4549,1500.0
2014-05-28 12:00:00,254.86,255.16,254.86,255.05,1300.0,212.4299,212.6799,212.4299,212.5883,1300.0
2014-05-28 12:10:00,255.09,255.19,254.95,255.11,2600.0,212.6216,212.7049,212.5049,212.6383,2600.0
2014-05-28 12:20:00,255.07,255.08,254.79,255.08,500.0,212.6049,212.6133,212.3715,212.6133,500.0
2014-05-28 12:30:00,255.02,255.09,254.91,254.92,2000.0,212.5632,212.6216,212.4716,212.4799,2000.0
2014-05-28 12:40:00,254.97,255.06,254.85,255.0,600.0,212.5216,212.5966,212.4215,212.5466,600.0
2014-05-28 12:50:00,254.94,254.94,254.55,254.65,4000.0,212.4966,212.4966,212.1715,212.2548,4000.0
2014-05-28 13:00:00,254.6,254.6,254.49,254.55,1200.0,212.2132,212.2132,212.1215,212.1715,1200.0
2014-05-28 13:10:00,254.51,254.8,254.39,254.8,1300.0,212.1382,212.3799,212.0381,212.3799,1300.0
2014-05-28 13:20:00,254.65,254.72,254.52,254.52,1400.0,212.2548,212.3132,212.1465,212.1465,1400.0
2014-05-28 13:30:00,254.68,254.68,254.52,254.55,1600.0,212.2799,212.2799,212.1465,212.1715,1600.0
2014-05-28 13:40:00,254.63,254.63,254.31,254.31,2600.0,212.2382,212.2382,211.9715,211.9715,2600.0
2014-05-28 13:50:00,254.48,254.8,254.48,254.79,1200.0,212.1131,212.3799,212.1131,212.3715,1200.0
2014-05-28 14:00:00,254.77,254.89,254.5,254.61,4200.0,212.3549,212.4549,212.1298,212.2215,4200.0
2014-05-28 14:10:00,254.61,254.79,254.46,254.74,1600.0,212.2215,212.3715,212.0965,212.3299,1600.0
2014-05-28 14:20:00,254.6,254.95,254.6,254.85,2600.0,212.2132,212.5049,212.2132,212.4215,2600.0
2014-05-28 14:30:00,254.7,254.97,254.63,254.87,2900.0,212.2965,212.5216,212.2382,212.4382,2900.0
2014-05-28 14:40:00,254.82,254.98,254.75,254.98,3000.0,212.3965,212.5299,212.3382,212.5299,3000.0
2014-05-28 14:50:00,255.04,255.2,254.89,255.09,2000.0,212.5799,212.7133,212.4549,212.6216,2000.0
2014-05-28 15:00:00,255.1,255.34,255.1,255.13,5100.0,212.6299,212.83,212.6299,212.6549,5100.0
2014-05-28 15:10:00,255.15,255.17,255.04,255.12,2600.0,212.6716,212.6883,212.5799,212.6466,2600.0
2014-05-28 15:20:00,255.09,255.09,254.84,254.92,5800.0,212.6216,212.6216,212.4132,212.4799,5800.0
2014-05-28 15:30:00,254.8,255.0,254.75,254.9,4900.0,212.3799,212.5466,212.3382,212.4632,4900.0
2014-05-28 15:40:00,254.83,254.9,254.57,254.62,4900.0,212.4049,212.4632,212.1882,212.2298,4900.0
2014-05-28 15:50:00,254.56,254.69,254.33,254.5,12600.0,212.1798,212.2882,211.9881,212.1298,12600.0
2014-05-29 09:30:00,255.72,256.11,254.02,255.69,8000.0,213.1467,213.4718,211.7297,213.1217,8000.0
2014-05-29 09:40:00,255.5,255.6,254.63,255.08,12300.0,212.9633,213.0467,212.2382,212.6133,12300.0
2014-05-29 09:50:00,255.48,255.83,255.25,255.83,2200.0,212.9467,213.2384,212.755,213.2384,2200.0
2014-05-29 10:00:00,255.83,255.83,254.29,254.38,10900.0,213.2384,213.2384,211.9548,212.0298,10900.0
2014-05-29 10:10:00,254.29,254.56,253.67,254.16,4500.0,211.9548,212.1798,211.438,211.8464,4500.0
2014-05-29 10:20:00,254.12,254.77,253.75,254.54,8000.0,211.8131,212.3549,211.5047,212.1632,8000.0
2014-05-29 10:30:00,254.84,255.32,254.52,255.24,3900.0,212.4132,212.8133,212.1465,212.7466,3900.0
2014-05-29 10:40:00,255.34,255.91,255.34,255.78,2300.0,212.83,213.3051,212.83,213.1967,2300.0
2014-05-29 10:50:00,255.78,255.79,255.4,255.59,3900.0,213.1967,213.2051,212.88,213.0384,3900.0
2014-05-29 11:00:00,255.35,255.61,254.99,255.55,3000.0,212.8383,213.055,212.5382,213.005,3000.0
2014-05-29 11:10:00,255.2,255.64,255.2,255.64,1400.0,212.7133,213.08,212.7133,213.08,1400.0
2014-05-29 11:20:00,255.64,255.67,255.29,255.56,6200.0,213.08,213.105,212.7883,213.0133,6200.0
2014-05-29 11:30:00,255.61,255.9,255.61,255.9,3200.0,213.055,213.2967,213.055,213.2967,3200.0
2014-05-29 11:40:00,255.72,255.73,255.5,255.5,2200.0,213.1467,213.155,212.9633,212.9633,2200.0
2014-05-29 11:50:00,255.63,255.63,255.24,255.33,2300.0,213.0717,213.0717,212.7466,212.8216,2300.0
2014-05-29 12:00:00,255.37,255.52,255.29,255.52,1300.0,212.855,212.98,212.7883,212.98,1300.0
2014-05-29 12:10:00,255.53,255.68,255.53,255.62,1200.0,212.9883,213.1134,212.9883,213.0634,1200.0
2014-05-29 12:20:00,255.63,256.0,255.01,255.12,6900.0,213.0717,213.3801,212.5549,212.6466,6900.0
2014-05-29 12:30:00,255.37,255.66,255.36,255.55,3000.0,212.855,213.0967,212.8466,213.005,3000.0
2014-05-29 12:40:00,255.68,255.76,255.62,255.64,1400.0,213.1134,213.18,213.0634,213.08,1400.0
2014-05-29 12:50:00,255.6,255.67,255.54,255.65,700.0,213.0467,213.105,212.9967,213.0884,700.0
2014-05-29 13:00:00,255.65,255.73,255.53,255.53,7400.0,213.0884,213.155,212.9883,212.9883,7400.0
2014-05-29 13:10:00,255.55,255.6,255.53,255.6,1100.0,213.005,213.0467,212.9883,213.0467,1100.0
2014-05-29 13:20:00,255.5,255.5,255.35,255.35,3700.0,212.9633,212.9633,212.8383,212.8383,3700.0
2014-05-29 13:30:00,255.3,255.37,255.22,255.37,700.0,212.7966,212.855,212.73,212.855,700.0
2014-05-29 13:40:00,255.41,255.52,255.4,255.49,1700.0,212.8883,212.98,212.88,212.955,1700.0
2014-05-29 13:50:00,255.46,255.55,255.28,255.28,4600.0,212.93,213.005,212.78,212.78,4600.0
2014-05-29 14:00:00,255.37,255.51,255.34,255.48,2800.0,212.855,212.9717,212.83,212.9467,2800.0
2014-05-29 14:10:00,255.48,255.79,255.48,255.79,800.0,212.9467,213.2051,212.9467,213.2051,800.0
2014-05-29 14:20:00,255.82,255.92,255.82,255.83,3000.0,213.2301,213.3134,213.2301,213.2384,3000.0
2014-05-29 14:30:00,255.86,256.39,255.81,256.32,4500.0,213.2634,213.7052,213.2217,213.6468,4500.0
2014-05-29 14:40:00,256.17,256.28,256.09,256.1,2200.0,213.5218,213.6135,213.4551,213.4634,2200.0
2014-05-29 14:50:00,256.13,256.23,256.09,256.23,2200.0,213.4885,213.5718,213.4551,213.5718,2200.0
2014-05-29 15:00:00,256.23,256.47,256.14,256.47,12500.0,213.5718,213.7718,213.4968,213.7718,12500.0
2014-05-29 15:10:00,256.41,256.56,256.32,256.56,4100.0,213.7218,213.8469,213.6468,213.8469,4100.0
2014-05-29 15:20:00,256.61,256.73,256.49,256.69,5300.0,213.8885,213.9886,213.7885,213.9552,5300.0
2014-05-29 15:30:00,256.68,256.72,256.54,256.62,6000.0,213.9469,213.9802,213.8302,213.8969,6000.0
2014-05-29 15:40:00,256.56,256.62,256.44,256.54,9000.0,213.8469,213.8969,213.7468,213.8302,9000.0
2014-05-29 15:50:00,256.55,256.69,256.52,256.64,16300.0,213.8385,213.9552,213.8135,213.9135,16300.0
2014-05-30 09:30:00,256.43,257.41,255.77,256.84,11500.0,213.7385,214.5554,213.1884,214.0802,11500.0
2014-05-30 09:40:00,257.62,257.99,256.85,257.53,5500.0,214.7304,215.0388,214.0886,214.6554,5500.0
2014-05-30 09:50:00,257.53,258.0,256.71,258.0,19300.0,214.6554,215.0471,213.9719,215.0471,19300.0
2014-05-30 10:00:00,257.78,258.57,257.56,258.45,12800.0,214.8638,215.5222,214.6804,215.4222,12800.0
2014-05-30 10:10:00,258.33,259.0,258.24,259.0,7100.0,215.3222,215.8806,215.2472,215.8806,7100.0
2014-05-30 10:20:00,258.99,259.2,258.64,259.2,7400.0,215.8723,216.0473,215.5806,216.0473,7400.0
2014-05-30 10:30:00,259.08,259.28,258.79,258.95,9900.0,215.9473,216.114,215.7056,215.839,9900.0
2014-05-30 10:40:00,258.96,259.21,258.88,259.21,4700.0,215.8473,216.0557,215.7806,216.0557,4700.0
2014-05-30 10:50:00,259.18,259.18,258.99,258.99,6800.0,216.0307,216.0307,215.8723,215.8723,6800.0
2014-05-30 11:00:00,259.03,259.34,258.98,259.1,9700.0,215.9056,216.164,215.864,215.964,9700.0
2014-05-30 11:10:00,259.14,259.27,258.99,259.07,4900.0,215.9973,216.1057,215.8723,215.939,4900.0
2014-05-30 11:20:00,259.17,259.19,258.86,258.86,4800.0,216.0223,216.039,215.7639,215.7639,4800.0
2014-05-30 11:30:00,258.82,259.15,258.64,258.64,3200.0,215.7306,216.0057,215.5806,215.5806,3200.0
2014-05-30 11:40:00,258.7,258.7,258.31,258.31,3700.0,215.6306,215.6306,215.3055,215.3055,3700.0
2014-05-30 11:50:00,258.31,258.55,258.01,258.15,5600.0,215.3055,215.5056,215.0555,215.1722,5600.0
2014-05-30 12:00:00,258.03,258.3,258.03,258.2,5000.0,215.0721,215.2972,215.0721,215.2138,5000.0
2014-05-30 12:10:00,258.01,258.23,257.99,258.22,4100.0,215.0555,215.2388,215.0388,215.2305,4100.0
2014-05-30 12:20:00,258.18,258.3,258.12,258.12,2500.0,215.1972,215.2972,215.1471,215.1471,2500.0
2014-05-30 12:30:00,258.04,258.17,257.84,258.0,6900.0,215.0805,215.1888,214.9138,215.0471,6900.0
2014-05-30 12:40:00,257.93,258.26,257.87,258.22,3000.0,214.9888,215.2638,214.9388,215.2305,3000.0
2014-05-30 12:50:00,258.15,258.37,258.0,258.0,4700.0,215.1722,215.3555,215.0471,215.0471,4700.0
2014-05-30 13:00:00,258.09,258.24,258.09,258.12,1600.0,215.1221,215.2472,215.1221,215.1471,1600.0
2014-05-30 13:10:00,257.95,258.12,257.95,258.08,1800.0,215.0054,215.1471,215.0054,215.1138,1800.0
2014-05-30 13:20:00,257.82,258.14,257.82,258.1,16700.0,214.8971,215.1638,214.8971,215.1305,16700.0
2014-05-30 13:30:00,258.16,258.16,257.85,258.01,2200.0,215.1805,215.1805,214.9221,215.0555,2200.0
2014-05-30 13:40:00,257.88,258.36,257.86,258.36,2100.0,214.9471,215.3472,214.9304,215.3472,2100.0
2014-05-30 13:50:00,258.17,258.42,258.06,258.31,7900.0,215.1888,215.3972,215.0971,215.3055,7900.0
2014-05-30 14:00:00,258.3,258.3,257.98,258.3,1600.0,215.2972,215.2972,215.0305,215.2972,1600.0
2014-05-30 14:10:00,258.39,258.51,258.37,258.37,2000.0,215.3722,215.4722,215.3555,215.3555,2000.0
2014-05-30 14:20:00,258.38,258.69,258.38,258.68,6200.0,215.3639,215.6223,215.3639,215.6139,6200.0
2014-05-30 14:30:00,258.55,258.87,258.54,258.81,4000.0,215.5056,215.7723,215.4972,215.7223,4000.0
2014-05-30 14:40:00,258.81,258.98,258.68,258.68,4500.0,215.7223,215.864,215.6139,215.6139,4500.0
2014-05-30 14:50:00,258.68,258.68,258.19,258.19,3100.0,215.6139,215.6139,215.2055,215.2055,3100.0
2014-05-30 15:00:00,258.23,258.33,258.09,258.25,4000.0,215.2388,215.3222,215.1221,215.2555,4000.0
2014-05-30 15:10:00,258.34,258.37,257.99,257.99,5800.0,215.3305,215.3555,215.0388,215.0388,5800.0
2014-05-30 15:20:00,257.99,258.18,257.9,258.17,6700.0,215.0388,215.1972,214.9638,215.1888,6700.0
2014-05-30 15:30:00,258.19,258.57,258.16,258.27,9600.0,215.2055,215.5222,215.1805,215.2722,9600.0
2014-05-30 15:40:00,258.41,258.44,258.01,258.13,15900.0,215.3889,215.4139,215.0555,215.1555,15900.0
2014-05-30 15:50:00,258.13,258.59,258.04,258.27,24200.0,215.1555,215.5389,215.0805,215.2722,24200.0
2014-06-02 09:30:00,258.74,259.07,257.51,258.72,11600.0,215.6639,215.939,214.6387,215.6473,11600.0
2014-06-02 09:40:00,258.83,259.53,258.13,259.47,21900.0,215.7389,216.3224,215.1555,216.2724,21900.0
2014-06-02 09:50:00,259.44,259.74,259.12,259.23,6800.0,216.2474,216.4974,215.9807,216.0723,6800.0
2014-06-02 10:00:00,259.22,259.26,257.69,258.0,6800.0,216.064,216.0974,214.7887,215.0471,6800.0
2014-06-02 10:10:00,257.96,258.25,257.59,258.16,5900.0,215.0138,215.2555,214.7054,215.1805,5900.0
2014-06-02 10:20:00,258.17,258.29,257.5,257.81,7000.0,215.1888,215.2888,214.6304,214.8888,7000.0
2014-06-02 10:30:00,257.82,258.24,257.66,258.24,2200.0,214.8971,215.2472,214.7637,215.2472,2200.0
2014-06-02 10:40:00,258.16,258.62,258.05,258.29,5700.0,215.1805,215.5639,215.0888,215.2888,5700.0
2014-06-02 10:50:00,258.3,258.55,258.25,258.51,5300.0,215.2972,215.5056,215.2555,215.4722,5300.0
2014-06-02 11:00:00,258.54,259.2,258.42,259.16,5500.0,215.4972,216.0473,215.3972,216.014,5500.0
2014-06-02 11:10:00,259.2,259.73,259.2,259.73,1600.0,216.0473,216.4891,216.0473,216.4891,1600.0
2014-06-02 11:20:00,259.73,260.5,259.63,260.29,15000.0,216.4891,217.1309,216.4058,216.9559,15000.0
2014-06-02 11:30:00,260.42,260.53,259.73,260.46,8900.0,217.0642,217.1559,216.4891,217.0976,8900.0
2014-06-02 11:40:00,260.5,261.15,260.5,260.69,4600.0,217.1309,217.6727,217.1309,217.2893,4600.0
2014-06-02 11:50:00,260.83,261.1,260.75,260.97,4600.0,217.406,217.631,217.3393,217.5227,4600.0
2014-06-02 12:00:00,260.96,261.09,260.78,260.91,10000.0,217.5143,217.6227,217.3643,217.4727,10000.0
2014-06-02 12:10:00,260.95,261.19,260.94,261.01,4000.0,217.506,217.706,217.4977,217.556,4000.0
2014-06-02 12:20:00,261.01,261.09,260.9,261.09,3900.0,217.556,217.6227,217.4643,217.6227,3900.0
2014-06-02 12:30:00,261.01,261.16,260.95,261.15,5600.0,217.556,217.681,217.506,217.6727,5600.0
2014-06-02 12:40:00,261.19,261.57,261.14,261.52,5600.0,217.706,218.0228,217.6644,217.9811,5600.0
2014-06-02 12:50:00,261.46,261.52,261.12,261.12,3600.0,217.9311,217.9811,217.6477,217.6477,3600.0
2014-06-02 13:00:00,261.1,261.1,260.84,260.88,3400.0,217.631,217.631,217.4143,217.4477,3400.0
2014-06-02 13:10:00,260.88,260.9,260.65,260.86,2100.0,217.4477,217.4643,217.2559,217.431,2100.0
2014-06-02 13:20:00,260.86,261.16,260.86,261.16,1900.0,217.431,217.681,217.431,217.681,1900.0
2014-06-02 13:30:00,261.17,261.17,260.86,260.92,5900.0,217.6894,217.6894,217.431,217.481,5900.0
2014-06-02 13:40:00,260.91,260.91,260.62,260.64,5500.0,217.4727,217.4727,217.2309,217.2476,5500.0
2014-06-02 13:50:00,260.74,260.83,260.62,260.67,1700.0,217.331,217.406,217.2309,217.2726,1700.0
2014-06-02 14:00:00,260.57,260.62,260.1,260.1,2800.0,217.1893,217.2309,216.7975,216.7975,2800.0
2014-06-02 14:10:00,260.08,260.11,259.67,259.85,6800.0,216.7808,216.8058,216.4391,216.5891,6800.0
2014-06-02 14:20:00,259.92,259.97,259.68,259.78,5300.0,216.6475,216.6892,216.4474,216.5308,5300.0
2014-06-02 14:30:00,259.74,259.92,259.74,259.92,2800.0,216.4974,216.6475,216.4974,216.6475,2800.0
2014-06-02 14:40:00,259.76,259.83,259.63,259.73,3100.0,216.5141,216.5725,216.4058,216.4891,3100.0
2014-06-02 14:50:00,259.79,259.87,259.72,259.87,1400.0,216.5391,216.6058,216.4808,216.6058,1400.0
2014-06-02 15:00:00,259.78,259.81,259.73,259.74,3500.0,216.5308,216.5558,216.4891,216.4974,3500.0
2014-06-02 15:10:00,259.81,259.84,259.5,259.54,8400.0,216.5558,216.5808,216.2974,216.3307,8400.0
2014-06-02 15:20:00,259.58,259.95,259.54,259.92,11900.0,216.3641,216.6725,216.3307,216.6475,11900.0
2014-06-02 15:30:00,260.01,260.17,259.99,260.08,5000.0,216.7225,216.8559,216.7058,216.7808,5000.0
2014-06-02 15:40:00,260.04,260.33,260.0,260.26,6300.0,216.7475,216.9892,216.7142,216.9309,6300.0
2014-06-02 15:50:00,260.21,260.23,260.04,260.1,10900.0,216.8892,216.9059,216.7475,216.7975,10900.0
2014-06-03 09:30:00,259.58,260.51,259.2,260.4,5000.0,216.3641,217.1393,216.0473,217.0476,5000.0
2014-06-03 09:40:00,260.01,260.62,259.3,260.62,16500.0,216.7225,217.2309,216.1307,217.2309,16500.0
2014-06-03 09:50:00,260.24,260.53,259.23,259.78,23600.0,216.9142,217.1559,216.0723,216.5308,23600.0
2014-06-03 10:00:00,259.74,260.44,259.71,260.34,3900.0,216.4974,217.0809,216.4724,216.9976,3900.0
2014-06-03 10:10:00,260.31,260.31,259.75,259.92,6500.0,216.9725,216.9725,216.5058,216.6475,6500.0
2014-06-03 10:20:00,259.92,260.33,259.68,260.09,6000.0,216.6475,216.9892,216.4474,216.7892,6000.0
2014-06-03 10:30:00,260.22,260.44,260.22,260.4,900.0,216.8975,217.0809,216.8975,217.0476,900.0
2014-06-03 10:40:00,260.48,260.81,260.04,260.81,34700.0,217.1142,217.3893,216.7475,217.3893,34700.0
2014-06-03 10:50:00,260.76,261.17,260.66,261.07,23900.0,217.3476,217.6894,217.2643,217.606,23900.0
2014-06-03 11:00:00,260.94,261.22,260.82,261.22,8500.0,217.4977,217.731,217.3976,217.731,8500.0
2014-06-03 11:10:00,261.13,261.43,261.09,261.28,2600.0,217.656,217.9061,217.6227,217.7811,2600.0
2014-06-03 11:20:00,261.3,261.99,261.13,261.82,27100.0,217.7977,218.3729,217.656,218.2312,27100.0
2014-06-03 11:30:00,261.65,262.99,261.55,262.77,51300.0,218.0895,219.2064,218.0061,219.023,51300.0
2014-06-03 11:40:00,262.9,263.05,262.51,262.67,38000.0,219.1314,219.2564,218.8063,218.9396,38000.0
2014-06-03 11:50:00,262.6,262.6,261.99,262.19,13500.0,218.8813,218.8813,218.3729,218.5396,13500.0
2014-06-03 12:00:00,262.0,262.37,261.9,261.96,2400.0,218.3812,218.6896,218.2978,218.3478,2400.0
2014-06-03 12:10:00,261.96,262.24,261.85,262.24,3500.0,218.3478,218.5812,218.2562,218.5812,3500.0
2014-06-03 12:20:00,262.1,262.13,261.89,262.13,2000.0,218.4645,218.4895,218.2895,218.4895,2000.0
2014-06-03 12:30:00,262.07,262.25,262.03,262.14,1800.0,218.4395,218.5896,218.4062,218.4979,1800.0
2014-06-03 12:40:00,262.14,262.58,262.13,262.58,4500.0,218.4979,218.8646,218.4895,218.8646,4500.0
2014-06-03 12:50:00,262.61,262.61,262.37,262.58,4000.0,218.8896,218.8896,218.6896,218.8646,4000.0
2014-06-03 13:00:00,262.58,262.99,262.58,262.99,1400.0,218.8646,219.2064,218.8646,219.2064,1400.0
2014-06-03 13:10:00,263.1,263.1,262.59,262.59,3200.0,219.2981,219.2981,218.873,218.873,3200.0
2014-06-03 13:20:00,262.67,262.82,262.53,262.8,4600.0,218.9396,219.0647,218.823,219.048,4600.0
2014-06-03 13:30:00,262.59,262.67,262.55,262.55,2000.0,218.873,218.9396,218.8396,218.8396,2000.0
2014-06-03 13:40:00,262.66,263.07,262.6,263.07,7900.0,218.9313,219.2731,218.8813,219.2731,7900.0
2014-06-03 13:50:00,263.04,263.04,262.86,262.99,2600.0,219.248,219.248,219.098,219.2064,2600.0
2014-06-03 14:00:00,263.0,263.11,262.79,263.1,6500.0,219.2147,219.3064,219.0397,219.2981,6500.0
2014-06-03 14:10:00,262.88,263.0,262.72,262.94,6100.0,219.1147,219.2147,218.9813,219.1647,6100.0
2014-06-03 14:20:00,263.04,263.39,263.0,263.39,8000.0,219.248,219.5398,219.2147,219.5398,8000.0
2014-06-03 14:30:00,263.4,263.43,263.11,263.26,5000.0,219.5481,219.5731,219.3064,219.4314,5000.0
2014-06-03 14:40:00,263.23,263.51,263.11,263.11,7200.0,219.4064,219.6398,219.3064,219.3064,7200.0
2014-06-03 14:50:00,263.09,263.14,262.86,262.95,6700.0,219.2897,219.3314,219.098,219.173,6700.0
2014-06-03 15:00:00,262.92,263.19,262.88,263.19,7900.0,219.148,219.3731,219.1147,219.3731,7900.0
2014-06-03 15:10:00,263.22,263.31,262.95,263.02,4600.0,219.3981,219.4731,219.173,219.2314,4600.0
2014-06-03 15:20:00,263.01,263.23,262.84,263.13,12600.0,219.223,219.4064,219.0813,219.3231,12600.0
2014-06-03 15:30:00,263.17,263.17,262.85,262.97,8100.0,219.3564,219.3564,219.0897,219.1897,8100.0
2014-06-03 15:40:00,262.96,263.01,262.94,262.99,16600.0,219.1814,219.223,219.1647,219.2064,16600.0
2014-06-03 15:50:00,263.0,263.26,262.79,263.09,39700.0,219.2147,219.4314,219.0397,219.2897,39700.0
2014-06-04 09:30:00,262.9,264.18,262.9,264.0,5700.0,219.1314,220.1983,219.1314,220.0482,5700.0
2014-06-04 09:40:00,263.95,264.77,263.91,264.27,9700.0,220.0065,220.69,219.9732,220.2733,9700.0
2014-06-04 09:50:00,264.28,264.28,263.14,263.14,6300.0,220.2816,220.2816,219.3314,219.3314,6300.0
2014-06-04 10:00:00,263.2,265.0,263.11,264.7,22900.0,219.3814,220.8817,219.3064,220.6317,22900.0
2014-06-04 10:10:00,264.53,264.9,264.22,264.22,7700.0,220.49,220.7984,220.2316,220.2316,7700.0
2014-06-04 10:20:00,264.34,264.41,263.72,264.01,6000.0,220.3316,220.39,219.8148,220.0566,6000.0
2014-06-04 10:30:00,264.04,264.23,263.88,264.1,4400.0,220.0816,220.2399,219.9482,220.1316,4400.0
2014-06-04 10:40:00,264.06,264.18,263.84,263.96,3100.0,220.0982,220.1983,219.9149,220.0149,3100.0
2014-06-04 10:50:00,263.97,264.1,263.72,264.08,6900.0,220.0232,220.1316,219.8148,220.1149,6900.0
2014-06-04 11:00:00,264.08,264.27,263.63,263.63,6700.0,220.1149,220.2733,219.7398,219.7398,6700.0
2014-06-04 11:10:00,263.59,263.96,263.41,263.42,5300.0,219.7065,220.0149,219.5564,219.5648,5300.0
2014-06-04 11:20:00,263.42,264.02,263.42,263.83,9700.0,219.5648,220.0649,219.5648,219.9065,9700.0
2014-06-04 11:30:00,263.83,263.94,263.54,263.57,3600.0,219.9065,219.9982,219.6648,219.6898,3600.0
2014-06-04 11:40:00,263.57,263.85,263.46,263.46,21400.0,219.6898,219.9232,219.5981,219.5981,21400.0
2014-06-04 11:50:00,263.43,263.57,263.19,263.22,3200.0,219.5731,219.6898,219.3731,219.3981,3200.0
2014-06-04 12:00:00,263.34,263.34,263.01,263.16,1700.0,219.4981,219.4981,219.223,219.3481,1700.0
2014-06-04 12:10:00,263.01,263.11,262.91,263.0,6400.0,219.223,219.3064,219.1397,219.2147,6400.0
2014-06-04 12:20:00,262.99,263.1,262.92,263.04,7100.0,219.2064,219.2981,219.148,219.248,7100.0
2014-06-04 12:30:00,263.0,263.42,262.91,263.0,11900.0,219.2147,219.5648,219.1397,219.2147,11900.0
2014-06-04 12:40:00,263.05,263.17,263.0,263.0,2200.0,219.2564,219.3564,219.2147,219.2147,2200.0
2014-06-04 12:50:00,262.97,263.05,262.97,263.03,1600.0,219.1897,219.2564,219.1897,219.2397,1600.0
2014-06-04 13:00:00,263.02,263.08,262.89,262.91,3000.0,219.2314,219.2814,219.123,219.1397,3000.0
2014-06-04 13:10:00,262.87,262.87,262.84,262.87,700.0,219.1063,219.1063,219.0813,219.1063,700.0
2014-06-04 13:20:00,262.73,262.95,262.73,262.95,600.0,218.9897,219.173,218.9897,219.173,600.0
2014-06-04 13:30:00,262.88,262.88,262.75,262.79,1900.0,219.1147,219.1147,219.0063,219.0397,1900.0
2014-06-04 13:40:00,262.85,262.85,262.67,262.67,1800.0,219.0897,219.0897,218.9396,218.9396,1800.0
2014-06-04 13:50:00,262.56,262.61,262.52,262.61,1300.0,218.848,218.8896,218.8146,218.8896,1300.0
2014-06-04 14:00:00,262.64,262.74,262.58,262.62,2000.0,218.9146,218.998,218.8646,218.898,2000.0
2014-06-04 14:10:00,262.59,262.6,262.46,262.47,500.0,218.873,218.8813,218.7646,218.7729,500.0
2014-06-04 14:20:00,262.46,262.46,262.17,262.26,3100.0,218.7646,218.7646,218.5229,218.5979,3100.0
2014-06-04 14:30:00,262.26,262.26,262.0,262.18,2900.0,218.5979,218.5979,218.3812,218.5312,2900.0
2014-06-04 14:40:00,262.22,262.23,261.76,261.76,3000.0,218.5646,218.5729,218.1811,218.1811,3000.0
2014-06-04 14:50:00,261.73,261.78,261.49,261.69,4600.0,218.1561,218.1978,217.9561,218.1228,4600.0
2014-06-04 15:00:00,261.69,261.69,261.4,261.6,5200.0,218.1228,218.1228,217.8811,218.0478,5200.0
2014-06-04 15:10:00,261.61,261.71,261.44,261.44,4900.0,218.0561,218.1395,217.9144,217.9144,4900.0
2014-06-04 15:20:00,261.55,261.6,261.43,261.43,5900.0,218.0061,218.0478,217.9061,217.9061,5900.0
2014-06-04 15:30:00,261.45,261.52,261.3,261.41,11400.0,217.9228,217.9811,217.7977,217.8894,11400.0
2014-06-04 15:40:00,261.39,261.44,261.29,261.33,10000.0,217.8727,217.9144,217.7894,217.8227,10000.0
2014-06-04 15:50:00,261.38,261.66,261.38,261.47,14900.0,217.8644,218.0978,217.8644,217.9394,14900.0
2014-06-05 09:30:00,261.54,262.41,261.25,261.43,3400.0,217.9978,218.7229,217.7561,217.9061,3400.0
2014-06-05 09:40:00,260.76,262.01,260.76,261.77,4700.0,217.3476,218.3895,217.3476,218.1895,4700.0
2014-06-05 09:50:00,261.3,261.34,260.15,260.57,5500.0,217.7977,217.8311,216.8392,217.1893,5500.0
2014-06-05 10:00:00,260.48,260.75,259.82,259.82,43400.0,217.1142,217.3393,216.5641,216.5641,43400.0
2014-06-05 10:10:00,259.82,260.11,259.54,260.11,4300.0,216.5641,216.8058,216.3307,216.8058,4300.0
2014-06-05 10:20:00,260.44,260.77,260.36,260.49,6200.0,217.0809,217.356,217.0142,217.1226,6200.0
2014-06-05 10:30:00,260.63,261.22,260.62,261.06,5100.0,217.2393,217.731,217.2309,217.5977,5100.0
2014-06-05 10:40:00,261.0,261.17,260.7,260.9,9200.0,217.5477,217.6894,217.2976,217.4643,9200.0
2014-06-05 10:50:00,260.9,261.0,260.79,260.84,5800.0,217.4643,217.5477,217.3726,217.4143,5800.0
2014-06-05 11:00:00,260.83,261.05,260.83,260.9,3600.0,217.406,217.5893,217.406,217.4643,3600.0
2014-06-05 11:10:00,261.0,261.09,260.72,260.81,9900.0,217.5477,217.6227,217.3143,217.3893,9900.0
2014-06-05 11:20:00,261.0,261.04,260.79,260.9,8300.0,217.5477,217.581,217.3726,217.4643,8300.0
2014-06-05 11:30:00,260.92,261.37,260.9,260.91,17800.0,217.481,217.8561,217.4643,217.4727,17800.0
2014-06-05 11:40:00,260.9,261.06,260.84,260.91,11100.0,217.4643,217.5977,217.4143,217.4727,11100.0
2014-06-05 11:50:00,260.9,261.14,260.82,261.0,5400.0,217.4643,217.6644,217.3976,217.5477,5400.0
2014-06-05 12:00:00,261.09,261.25,260.91,261.25,6400.0,217.6227,217.7561,217.4727,217.7561,6400.0
2014-06-05 12:10:00,261.33,261.62,261.19,261.55,4400.0,217.8227,218.0645,217.706,218.0061,4400.0
2014-06-05 12:20:00,261.63,262.3,261.54,262.21,4900.0,218.0728,218.6312,217.9978,218.5562,4900.0
2014-06-05 12:30:00,262.28,263.08,262.24,263.0,15200.0,218.6146,219.2814,218.5812,219.2147,15200.0
2014-06-05 12:40:00,262.89,263.09,262.58,262.94,5400.0,219.123,219.2897,218.8646,219.1647,5400.0
2014-06-05 12:50:00,262.89,263.86,262.88,263.26,10900.0,219.123,219.9315,219.1147,219.4314,10900.0
2014-06-05 13:00:00,263.36,264.0,263.36,263.59,14200.0,219.5148,220.0482,219.5148,219.7065,14200.0
2014-06-05 13:10:00,263.46,263.61,263.32,263.41,1800.0,219.5981,219.7231,219.4814,219.5564,1800.0
2014-06-05 13:20:00,263.42,264.0,263.42,263.48,18500.0,219.5648,220.0482,219.5648,219.6148,18500.0
2014-06-05 13:30:00,263.43,263.62,263.43,263.62,2200.0,219.5731,219.7315,219.5731,219.7315,2200.0
2014-06-05 13:40:00,263.59,263.7,263.5,263.59,8900.0,219.7065,219.7982,219.6315,219.7065,8900.0
2014-06-05 13:50:00,263.55,263.85,263.53,263.78,4100.0,219.6731,219.9232,219.6565,219.8648,4100.0
2014-06-05 14:00:00,263.78,263.85,263.51,263.55,13100.0,219.8648,219.9232,219.6398,219.6731,13100.0
2014-06-05 14:10:00,263.57,263.77,263.57,263.77,5300.0,219.6898,219.8565,219.6898,219.8565,5300.0
2014-06-05 14:20:00,263.77,264.2,263.77,264.04,13100.0,219.8565,220.2149,219.8565,220.0816,13100.0
2014-06-05 14:30:00,264.04,264.33,264.0,264.19,7800.0,220.0816,220.3233,220.0482,220.2066,7800.0
2014-06-05 14:40:00,264.06,264.32,264.01,264.27,2700.0,220.0982,220.3149,220.0566,220.2733,2700.0
2014-06-05 14:50:00,264.19,264.35,263.95,264.23,22700.0,220.2066,220.34,220.0065,220.2399,22700.0
2014-06-05 15:00:00,264.23,264.57,264.23,264.33,5400.0,220.2399,220.5233,220.2399,220.3233,5400.0
2014-06-05 15:10:00,264.37,264.6,264.2,264.4,12300.0,220.3566,220.5483,220.2149,220.3816,12300.0
2014-06-05 15:20:00,264.46,264.51,264.23,264.29,3800.0,220.4316,220.4733,220.2399,220.2899,3800.0
2014-06-05 15:30:00,264.19,264.36,264.0,264.35,19200.0,220.2066,220.3483,220.0482,220.34,19200.0
2014-06-05 15:40:00,264.28,264.43,264.16,264.42,15100.0,220.2816,220.4066,220.1816,220.3983,15100.0
2014-06-05 15:50:00,264.43,265.03,264.42,265.02,65900.0,220.4066,220.9067,220.3983,220.8984,65900.0
2014-06-06 09:30:00,265.37,266.18,265.01,266.18,4300.0,221.1901,221.8653,220.8901,221.8653,4300.0
2014-06-06 09:40:00,266.28,266.28,265.4,266.25,700.0,221.9486,221.9486,221.2151,221.9236,700.0
2014-06-06 09:50:00,266.0,266.61,266.0,266.61,2200.0,221.7153,222.2237,221.7153,222.2237,2200.0
2014-06-06 10:00:00,266.38,266.73,266.06,266.44,6300.0,222.032,222.3237,221.7653,222.082,6300.0
2014-06-06 10:10:00,266.38,266.75,266.23,266.47,2600.0,222.032,222.3404,221.907,222.107,2600.0
2014-06-06 10:20:00,266.47,266.76,266.47,266.7,2000.0,222.107,222.3487,222.107,222.2987,2000.0
2014-06-06 10:30:00,266.76,266.76,266.42,266.42,800.0,222.3487,222.3487,222.0653,222.0653,800.0
2014-06-06 10:40:00,266.72,266.73,266.44,266.72,3000.0,222.3154,222.3237,222.082,222.3154,3000.0
2014-06-06 10:50:00,266.69,266.88,266.56,266.85,4300.0,222.2904,222.4487,222.182,222.4237,4300.0
2014-06-06 11:00:00,266.86,266.9,266.67,266.83,1300.0,222.4321,222.4654,222.2737,222.4071,1300.0
2014-06-06 11:10:00,266.82,266.87,266.58,266.69,6900.0,222.3987,222.4404,222.1987,222.2904,6900.0
2014-06-06 11:20:00,266.55,266.64,266.38,266.55,4500.0,222.1737,222.2487,222.032,222.1737,4500.0
2014-06-06 11:30:00,266.51,266.65,266.48,266.65,2300.0,222.1403,222.257,222.1153,222.257,2300.0
2014-06-06 11:40:00,266.68,266.73,266.52,266.72,5200.0,222.282,222.3237,222.1487,222.3154,5200.0
2014-06-06 11:50:00,266.7,266.83,266.65,266.82,4300.0,222.2987,222.4071,222.257,222.3987,4300.0
2014-06-06 12:00:00,266.65,266.83,266.43,266.82,2900.0,222.257,222.4071,222.0737,222.3987,2900.0
2014-06-06 12:10:00,266.78,266.96,266.72,266.96,5600.0,222.3654,222.5154,222.3154,222.5154,5600.0
2014-06-06 12:20:00,266.98,267.23,266.97,267.21,4400.0,222.5321,222.7405,222.5238,222.7238,4400.0
2014-06-06 12:30:00,267.12,267.49,267.12,267.49,4200.0,222.6488,222.9572,222.6488,222.9572,4200.0
2014-06-06 12:40:00,267.5,267.84,267.37,267.52,4600.0,222.9655,223.2489,222.8572,222.9822,4600.0
2014-06-06 12:50:00,267.66,267.83,267.52,267.64,2200.0,223.0989,223.2406,222.9822,223.0822,2200.0
2014-06-06 13:00:00,267.64,267.9,267.64,267.9,1900.0,223.0822,223.2989,223.0822,223.2989,1900.0
2014-06-06 13:10:00,267.78,267.97,267.78,267.97,1500.0,223.1989,223.3573,223.1989,223.3573,1500.0
2014-06-06 13:20:00,268.0,268.24,267.92,268.08,5400.0,223.3823,223.5823,223.3156,223.449,5400.0
2014-06-06 13:30:00,268.18,268.35,267.98,268.19,4500.0,223.5323,223.674,223.3656,223.5407,4500.0
2014-06-06 13:40:00,268.27,268.55,268.1,268.55,4300.0,223.6073,223.8407,223.4656,223.8407,4300.0
2014-06-06 13:50:00,268.49,268.65,268.38,268.38,2300.0,223.7907,223.9241,223.699,223.699,2300.0
2014-06-06 14:00:00,268.39,268.51,268.31,268.31,2100.0,223.7074,223.8074,223.6407,223.6407,2100.0
2014-06-06 14:10:00,268.21,268.21,267.93,267.97,6900.0,223.5573,223.5573,223.3239,223.3573,6900.0
2014-06-06 14:20:00,267.82,267.93,267.66,267.88,3100.0,223.2323,223.3239,223.0989,223.2823,3100.0
2014-06-06 14:30:00,267.84,267.88,267.45,267.56,6600.0,223.2489,223.2823,222.9239,223.0155,6600.0
2014-06-06 14:40:00,267.5,267.65,267.32,267.32,3700.0,222.9655,223.0906,222.8155,222.8155,3700.0
2014-06-06 14:50:00,267.35,267.6,267.32,267.6,2800.0,222.8405,223.0489,222.8155,223.0489,2800.0
2014-06-06 15:00:00,267.55,267.91,267.52,267.84,8400.0,223.0072,223.3073,222.9822,223.2489,8400.0
2014-06-06 15:10:00,267.88,268.0,267.78,268.0,6100.0,223.2823,223.3823,223.1989,223.3823,6100.0
2014-06-06 15:20:00,267.9,268.08,267.85,268.04,8400.0,223.2989,223.449,223.2573,223.4156,8400.0
2014-06-06 15:30:00,267.99,268.02,267.81,267.81,11200.0,223.3739,223.399,223.2239,223.2239,11200.0
2014-06-06 15:40:00,267.81,267.81,267.4,267.4,12700.0,223.2239,223.2239,222.8822,222.8822,12700.0
2014-06-06 15:50:00,267.4,267.75,267.2,267.62,24400.0,222.8822,223.1739,222.7155,223.0655,24400.0
2014-06-09 09:30:00,267.77,268.18,267.51,268.18,3300.0,223.1906,223.5323,222.9739,223.5323,3300.0
2014-06-09 09:40:00,268.4,268.55,268.06,268.1,4600.0,223.7157,223.8407,223.4323,223.4656,4600.0
2014-06-09 09:50:00,268.12,268.53,267.88,267.88,3300.0,223.4823,223.824,223.2823,223.2823,3300.0
2014-06-09 10:00:00,268.2,268.26,267.6,268.01,3400.0,223.549,223.599,223.0489,223.3906,3400.0
2014-06-09 10:10:00,267.86,268.12,267.73,267.73,2600.0,223.2656,223.4823,223.1572,223.1572,2600.0
2014-06-09 10:20:00,267.94,268.14,267.88,268.12,4900.0,223.3323,223.499,223.2823,223.4823,4900.0
2014-06-09 10:30:00,268.13,268.31,268.09,268.19,1100.0,223.4906,223.6407,223.4573,223.5407,1100.0
2014-06-09 10:40:00,268.28,268.71,268.28,268.71,3800.0,223.6157,223.9741,223.6157,223.9741,3800.0
2014-06-09 10:50:00,268.71,268.83,268.36,268.59,3200.0,223.9741,224.0741,223.6824,223.8741,3200.0
2014-06-09 11:00:00,268.58,268.9,268.37,268.89,3800.0,223.8657,224.1324,223.6907,224.1241,3800.0
2014-06-09 11:10:00,268.9,269.23,268.77,268.8,3200.0,224.1324,224.4075,224.0241,224.0491,3200.0
2014-06-09 11:20:00,268.8,269.19,268.71,268.71,6400.0,224.0491,224.3742,223.9741,223.9741,6400.0
2014-06-09 11:30:00,268.82,269.02,268.6,268.85,7600.0,224.0658,224.2325,223.8824,224.0908,7600.0
2014-06-09 11:40:00,268.89,269.18,268.8,269.04,8800.0,224.1241,224.3658,224.0491,224.2491,8800.0
2014-06-09 11:50:00,269.05,269.05,268.51,268.58,4500.0,224.2575,224.2575,223.8074,223.8657,4500.0
2014-06-09 12:00:00,268.5,268.67,268.28,268.53,6600.0,223.799,223.9407,223.6157,223.824,6600.0
2014-06-09 12:10:00,268.5,268.61,268.01,268.01,4500.0,223.799,223.8907,223.3906,223.3906,4500.0
2014-06-09 12:20:00,268.01,268.03,267.44,267.44,3300.0,223.3906,223.4073,222.9155,222.9155,3300.0
2014-06-09 12:30:00,267.35,267.35,267.15,267.18,1900.0,222.8405,222.8405,222.6738,222.6988,1900.0
2014-06-09 12:40:00,267.15,267.47,267.15,267.39,19200.0,222.6738,222.9405,222.6738,222.8738,19200.0
2014-06-09 12:50:00,267.47,267.66,267.47,267.59,3000.0,222.9405,223.0989,222.9405,223.0405,3000.0
2014-06-09 13:00:00,267.55,267.88,267.49,267.66,6000.0,223.0072,223.2823,222.9572,223.0989,6000.0
2014-06-09 13:10:00,267.63,267.63,267.25,267.25,1600.0,223.0739,223.0739,222.7571,222.7571,1600.0
2014-06-09 13:20:00,267.35,267.35,266.76,266.85,2500.0,222.8405,222.8405,222.3487,222.4237,2500.0
2014-06-09 13:30:00,266.74,267.0,266.55,266.92,6500.0,222.3321,222.5488,222.1737,222.4821,6500.0
2014-06-09 13:40:00,266.92,267.02,266.71,266.8,5400.0,222.4821,222.5654,222.307,222.3821,5400.0
2014-06-09 13:50:00,266.8,266.82,266.49,266.49,5900.0,222.3821,222.3987,222.1237,222.1237,5900.0
2014-06-09 14:00:00,266.47,266.76,266.37,266.37,5800.0,222.107,222.3487,222.0237,222.0237,5800.0
2014-06-09 14:10:00,266.37,266.46,265.85,266.2,10300.0,222.0237,222.0987,221.5902,221.882,10300.0
2014-06-09 14:20:00,266.17,266.27,265.94,265.94,5900.0,221.857,221.9403,221.6652,221.6652,5900.0
2014-06-09 14:30:00,266.06,266.4,266.03,266.26,7500.0,221.7653,222.0487,221.7403,221.932,7500.0
2014-06-09 14:40:00,266.34,267.09,266.31,267.06,7700.0,221.9986,222.6238,221.9736,222.5988,7700.0
2014-06-09 14:50:00,267.04,267.59,267.04,267.53,9100.0,222.5821,223.0405,222.5821,222.9905,9100.0
2014-06-09 15:00:00,267.5,267.7,267.44,267.44,8800.0,222.9655,223.1322,222.9155,222.9155,8800.0
2014-06-09 15:10:00,267.47,267.68,267.4,267.68,5700.0,222.9405,223.1156,222.8822,223.1156,5700.0
2014-06-09 15:20:00,267.61,267.74,267.33,267.41,5200.0,223.0572,223.1656,222.8238,222.8905,5200.0
2014-06-09 15:30:00,267.36,267.55,267.15,267.17,7700.0,222.8488,223.0072,222.6738,222.6905,7700.0
2014-06-09 15:40:00,267.17,267.51,267.15,267.37,12600.0,222.6905,222.9739,222.6738,222.8572,12600.0
2014-06-09 15:50:00,267.4,267.46,267.05,267.38,19300.0,222.8822,222.9322,222.5904,222.8655,19300.0
2014-06-10 09:30:00,267.58,268.15,267.12,267.46,6800.0,223.0322,223.5073,222.6488,222.9322,6800.0
2014-06-10 09:40:00,267.41,267.89,267.06,267.88,3800.0,222.8905,223.2906,222.5988,223.2823,3800.0
2014-06-10 09:50:00,267.87,267.87,267.17,267.85,6800.0,223.2739,223.2739,222.6905,223.2573,6800.0
2014-06-10 10:00:00,267.67,267.75,266.83,267.3,3800.0,223.1072,223.1739,222.4071,222.7988,3800.0
2014-06-10 10:10:00,267.13,267.36,266.91,267.36,11300.0,222.6571,222.8488,222.4738,222.8488,11300.0
2014-06-10 10:20:00,267.32,268.27,267.32,268.27,3700.0,222.8155,223.6073,222.8155,223.6073,3700.0
2014-06-10 10:30:00,268.24,268.25,267.91,268.1,15100.0,223.5823,223.5907,223.3073,223.4656,15100.0
2014-06-10 10:40:00,268.05,268.15,267.91,268.09,1500.0,223.424,223.5073,223.3073,223.4573,1500.0
2014-06-10 10:50:00,267.92,268.21,267.92,268.05,2300.0,223.3156,223.5573,223.3156,223.424,2300.0
2014-06-10 11:00:00,268.03,268.07,267.89,268.07,2600.0,223.4073,223.4406,223.2906,223.4406,2600.0
2014-06-10 11:10:00,268.08,268.25,267.98,267.98,2500.0,223.449,223.5907,223.3656,223.3656,2500.0
2014-06-10 11:20:00,268.14,268.15,267.99,267.99,1400.0,223.499,223.5073,223.3739,223.3739,1400.0
2014-06-10 11:30:00,268.0,268.51,268.0,268.51,3800.0,223.3823,223.8074,223.3823,223.8074,3800.0
2014-06-10 11:40:00,268.5,268.8,268.45,268.8,2700.0,223.799,224.0491,223.7574,224.0491,2700.0
2014-06-10 11:50:00,268.75,268.85,268.58,268.78,10500.0,224.0074,224.0908,223.8657,224.0324,10500.0
2014-06-10 12:00:00,268.87,268.87,268.45,268.68,7800.0,224.1074,224.1074,223.7574,223.9491,7800.0
2014-06-10 12:10:00,268.72,268.79,268.57,268.68,5200.0,223.9824,224.0408,223.8574,223.9491,5200.0
2014-06-10 12:20:00,268.67,269.0,268.67,268.74,7400.0,223.9407,224.2158,223.9407,223.9991,7400.0
2014-06-10 12:30:00,268.75,268.78,268.66,268.71,1500.0,224.0074,224.0324,223.9324,223.9741,1500.0
2014-06-10 12:40:00,268.65,268.8,268.46,268.63,8400.0,223.9241,224.0491,223.7657,223.9074,8400.0
2014-06-10 12:50:00,268.56,268.66,268.43,268.66,4200.0,223.8491,223.9324,223.7407,223.9324,4200.0
2014-06-10 13:00:00,268.57,268.69,268.52,268.61,3200.0,223.8574,223.9574,223.8157,223.8907,3200.0
2014-06-10 13:10:00,268.61,268.78,268.6,268.78,7300.0,223.8907,224.0324,223.8824,224.0324,7300.0
2014-06-10 13:20:00,268.79,269.01,268.7,269.01,5800.0,224.0408,224.2241,223.9657,224.2241,5800.0
2014-06-10 13:30:00,268.99,269.06,268.73,268.73,8300.0,224.2075,224.2658,223.9908,223.9908,8300.0
2014-06-10 13:40:00,268.8,268.8,268.72,268.79,2800.0,224.0491,224.0491,223.9824,224.0408,2800.0
2014-06-10 13:50:00,268.97,268.97,268.8,268.96,5100.0,224.1908,224.1908,224.0491,224.1825,5100.0
2014-06-10 14:00:00,268.92,269.12,268.9,269.07,5200.0,224.1491,224.3158,224.1324,224.2741,5200.0
2014-06-10 14:10:00,268.98,268.99,268.83,268.93,1200.0,224.1991,224.2075,224.0741,224.1575,1200.0
2014-06-10 14:20:00,268.95,268.96,268.67,268.8,1200.0,224.1741,224.1825,223.9407,224.0491,1200.0
2014-06-10 14:30:00,268.69,268.69,268.44,268.45,1000.0,223.9574,223.9574,223.749,223.7574,1000.0
2014-06-10 14:40:00,268.45,268.55,268.42,268.42,9500.0,223.7574,223.8407,223.7324,223.7324,9500.0
2014-06-10 14:50:00,268.45,268.55,268.43,268.53,7400.0,223.7574,223.8407,223.7407,223.824,7400.0
2014-06-10 15:00:00,268.49,268.69,268.44,268.69,6700.0,223.7907,223.9574,223.749,223.9574,6700.0
2014-06-10 15:10:00,268.58,268.77,268.43,268.62,5700.0,223.8657,224.0241,223.7407,223.8991,5700.0
2014-06-10 15:20:00,268.66,268.89,268.59,268.6,21300.0,223.9324,224.1241,223.8741,223.8824,21300.0
2014-06-10 15:30:00,268.59,268.68,268.56,268.68,7500.0,223.8741,223.9491,223.8491,223.9491,7500.0
2014-06-10 15:40:00,268.68,268.7,268.65,268.66,15400.0,223.9491,223.9657,223.9241,223.9324,15400.0
2014-06-10 15:50:00,268.69,269.12,268.69,269.11,23800.0,223.9574,224.3158,223.9574,224.3075,23800.0
2014-06-11 09:30:00,267.95,267.95,267.0,267.12,4800.0,223.3406,223.3406,222.5488,222.6488,4800.0
2014-06-11 09:40:00,267.58,267.9,267.07,267.71,5900.0,223.0322,223.2989,222.6071,223.1406,5900.0
2014-06-11 09:50:00,267.43,267.81,267.19,267.2,7200.0,222.9072,223.2239,222.7071,222.7155,7200.0
2014-06-11 10:00:00,267.2,267.4,267.15,267.2,13300.0,222.7155,222.8822,222.6738,222.7155,13300.0
2014-06-11 10:10:00,267.25,267.35,267.07,267.35,4500.0,222.7571,222.8405,222.6071,222.8405,4500.0
2014-06-11 10:20:00,267.38,267.38,266.87,267.0,5200.0,222.8655,222.8655,222.4404,222.5488,5200.0
2014-06-11 10:30:00,267.05,267.38,267.04,267.38,10500.0,222.5904,222.8655,222.5821,222.8655,10500.0
2014-06-11 10:40:00,267.52,267.86,267.52,267.64,1800.0,222.9822,223.2656,222.9822,223.0822,1800.0
2014-06-11 10:50:00,267.52,267.92,267.52,267.88,4100.0,222.9822,223.3156,222.9822,223.2823,4100.0
2014-06-11 11:00:00,267.91,268.14,267.9,268.14,2200.0,223.3073,223.499,223.2989,223.499,2200.0
2014-06-11 11:10:00,268.24,268.58,268.24,268.58,8000.0,223.5823,223.8657,223.5823,223.8657,8000.0
2014-06-11 11:20:00,268.54,269.13,268.54,269.06,4600.0,223.8324,224.3242,223.8324,224.2658,4600.0
2014-06-11 11:30:00,269.07,269.17,268.67,268.75,5300.0,224.2741,224.3575,223.9407,224.0074,5300.0
2014-06-11 11:40:00,268.75,268.99,268.7,268.98,4300.0,224.0074,224.2075,223.9657,224.1991,4300.0
2014-06-11 11:50:00,268.84,269.2,268.84,269.17,3300.0,224.0824,224.3825,224.0824,224.3575,3300.0
2014-06-11 12:00:00,269.26,269.32,269.07,269.32,3300.0,224.4325,224.4825,224.2741,224.4825,3300.0
2014-06-11 12:10:00,269.26,269.26,268.91,268.98,3000.0,224.4325,224.4325,224.1408,224.1991,3000.0
2014-06-11 12:20:00,268.96,269.18,268.91,269.01,6300.0,224.1825,224.3658,224.1408,224.2241,6300.0
2014-06-11 12:30:00,269.0,269.25,269.0,269.25,3500.0,224.2158,224.4242,224.2158,224.4242,3500.0
2014-06-11 12:40:00,269.23,269.23,268.97,269.0,5800.0,224.4075,224.4075,224.1908,224.2158,5800.0
2014-06-11 12:50:00,268.97,269.04,268.96,269.03,3500.0,224.1908,224.2491,224.1825,224.2408,3500.0
2014-06-11 13:00:00,269.02,269.02,268.77,268.89,5300.0,224.2325,224.2325,224.0241,224.1241,5300.0
2014-06-11 13:10:00,268.76,268.8,268.58,268.71,2200.0,224.0158,224.0491,223.8657,223.9741,2200.0
2014-06-11 13:20:00,268.58,268.79,268.58,268.69,4000.0,223.8657,224.0408,223.8657,223.9574,4000.0
2014-06-11 13:30:00,268.81,269.05,268.77,269.05,4300.0,224.0574,224.2575,224.0241,224.2575,4300.0
2014-06-11 13:40:00,269.04,269.05,268.87,269.04,9100.0,224.2491,224.2575,224.1074,224.2491,9100.0
2014-06-11 13:50:00,269.05,269.27,269.03,269.1,6500.0,224.2575,224.4409,224.2408,224.2992,6500.0
2014-06-11 14:00:00,269.05,269.15,268.85,269.07,11200.0,224.2575,224.3408,224.0908,224.2741,11200.0
2014-06-11 14:10:00,268.94,269.25,268.89,269.13,5600.0,224.1658,224.4242,224.1241,224.3242,5600.0
2014-06-11 14:20:00,269.15,269.15,268.88,269.04,2400.0,224.3408,224.3408,224.1158,224.2491,2400.0
2014-06-11 14:30:00,269.08,269.13,269.0,269.11,1200.0,224.2825,224.3242,224.2158,224.3075,1200.0
2014-06-11 14:40:00,268.95,269.69,268.94,269.35,6800.0,224.1741,224.7909,224.1658,224.5075,6800.0
2014-06-11 14:50:00,269.5,269.5,269.01,269.08,3600.0,224.6326,224.6326,224.2241,224.2825,3600.0
2014-06-11 15:00:00,269.13,269.26,269.03,269.16,8300.0,224.3242,224.4325,224.2408,224.3492,8300.0
2014-06-11 15:10:00,269.04,269.21,269.0,269.19,7200.0,224.2491,224.3908,224.2158,224.3742,7200.0
2014-06-11 15:20:00,269.18,269.27,269.02,269.2,4800.0,224.3658,224.4409,224.2325,224.3825,4800.0
2014-06-11 15:30:00,269.27,269.55,269.27,269.54,12000.0,224.4409,224.6742,224.4409,224.6659,12000.0
2014-06-11 15:40:00,269.68,269.68,269.16,269.17,11700.0,224.7826,224.7826,224.3492,224.3575,11700.0
2014-06-11 15:50:00,269.16,269.24,268.94,269.23,31000.0,224.3492,224.4158,224.1658,224.4075,31000.0
2014-06-12 09:30:00,264.6,265.0,261.71,262.4,52300.0,220.5483,220.8817,218.1395,218.7146,52300.0
2014-06-12 09:40:00,262.47,262.7,259.34,260.0,68600.0,218.7729,218.9647,216.164,216.7142,68600.0
2014-06-12 09:50:00,260.01,261.63,259.68,261.54,39600.0,216.7225,218.0728,216.4474,217.9978,39600.0
2014-06-12 10:00:00,261.4,261.65,260.72,260.98,15300.0,217.8811,218.0895,217.3143,217.531,15300.0
2014-06-12 10:10:00,261.05,261.33,260.61,261.06,31000.0,217.5893,217.8227,217.2226,217.5977,31000.0
2014-06-12 10:20:00,261.15,261.5,260.84,260.84,12700.0,217.6727,217.9644,217.4143,217.4143,12700.0
2014-06-12 10:30:00,260.88,261.02,260.6,260.7,12200.0,217.4477,217.5643,217.2143,217.2976,12200.0
2014-06-12 10:40:00,260.7,260.94,260.54,260.76,12300.0,217.2976,217.4977,217.1643,217.3476,12300.0
2014-06-12 10:50:00,260.76,261.02,260.71,260.79,14200.0,217.3476,217.5643,217.306,217.3726,14200.0
2014-06-12 11:00:00,260.85,261.39,260.75,261.26,8600.0,217.4226,217.8727,217.3393,217.7644,8600.0
2014-06-12 11:10:00,261.18,261.98,261.18,261.96,9500.0,217.6977,218.3645,217.6977,218.3478,9500.0
2014-06-12 11:20:00,261.86,262.09,261.71,261.96,10300.0,218.2645,218.4562,218.1395,218.3478,10300.0
2014-06-12 11:30:00,261.68,261.9,261.67,261.76,5800.0,218.1145,218.2978,218.1061,218.1811,5800.0
2014-06-12 11:40:00,261.81,262.0,261.65,261.84,10600.0,218.2228,218.3812,218.0895,218.2478,10600.0
2014-06-12 11:50:00,261.91,261.95,261.6,261.75,9500.0,218.3062,218.3395,218.0478,218.1728,9500.0
2014-06-12 12:00:00,261.63,261.76,261.36,261.51,7300.0,218.0728,218.1811,217.8477,217.9728,7300.0
2014-06-12 12:10:00,261.56,261.58,260.99,261.05,7100.0,218.0144,218.0311,217.5393,217.5893,7100.0
2014-06-12 12:20:00,261.01,261.15,260.92,261.05,8900.0,217.556,217.6727,217.481,217.5893,8900.0
2014-06-12 12:30:00,261.05,261.05,260.6,260.6,9000.0,217.5893,217.5893,217.2143,217.2143,9000.0
2014-06-12 12:40:00,260.56,260.56,260.11,260.25,8600.0,217.1809,217.1809,216.8058,216.9225,8600.0
2014-06-12 12:50:00,260.27,260.33,259.91,259.95,4900.0,216.9392,216.9892,216.6391,216.6725,4900.0
2014-06-12 13:00:00,260.05,260.2,259.85,260.2,5600.0,216.7558,216.8809,216.5891,216.8809,5600.0
2014-06-12 13:10:00,260.19,260.25,259.88,259.99,6200.0,216.8725,216.9225,216.6141,216.7058,6200.0
2014-06-12 13:20:00,259.99,260.11,259.81,260.03,7400.0,216.7058,216.8058,216.5558,216.7392,7400.0
2014-06-12 13:30:00,259.98,260.08,259.82,259.95,31400.0,216.6975,216.7808,216.5641,216.6725,31400.0
2014-06-12 13:40:00,259.99,260.17,259.77,259.84,32900.0,216.7058,216.8559,216.5224,216.5808,32900.0
2014-06-12 13:50:00,259.89,259.92,259.34,259.58,21200.0,216.6225,216.6475,216.164,216.3641,21200.0
2014-06-12 14:00:00,259.53,260.03,259.53,260.03,17800.0,216.3224,216.7392,216.3224,216.7392,17800.0
2014-06-12 14:10:00,259.98,260.14,259.93,259.98,11700.0,216.6975,216.8308,216.6558,216.6975,11700.0
2014-06-12 14:20:00,259.98,260.14,259.79,260.0,12400.0,216.6975,216.8308,216.5391,216.7142,12400.0
2014-06-12 14:30:00,259.94,260.0,259.72,259.91,23800.0,216.6641,216.7142,216.4808,216.6391,23800.0
2014-06-12 14:40:00,259.87,260.0,259.87,259.98,23500.0,216.6058,216.7142,216.6058,216.6975,23500.0
2014-06-12 14:50:00,259.97,259.97,259.71,259.71,20600.0,216.6892,216.6892,216.4724,216.4724,20600.0
2014-06-12 15:00:00,259.71,259.95,259.61,259.9,20200.0,216.4724,216.6725,216.3891,216.6308,20200.0
2014-06-12 15:10:00,259.88,260.0,259.66,259.88,23200.0,216.6141,216.7142,216.4308,216.6141,23200.0
2014-06-12 15:20:00,259.89,260.43,259.89,260.23,26000.0,216.6225,217.0726,216.6225,216.9059,26000.0
2014-06-12 15:30:00,260.24,260.28,260.09,260.09,30300.0,216.9142,216.9475,216.7892,216.7892,30300.0
2014-06-12 15:40:00,260.1,260.18,259.95,260.07,64200.0,216.7975,216.8642,216.6725,216.7725,64200.0
2014-06-12 15:50:00,260.06,260.31,260.03,260.2,57300.0,216.7642,216.9725,216.7392,216.8809,57300.0
2014-06-13 09:30:00,260.54,261.28,259.88,259.88,18200.0,217.1643,217.7811,216.6141,216.6141,18200.0
2014-06-13 09:40:00,260.15,260.6,259.87,260.23,6400.0,216.8392,217.2143,216.6058,216.9059,6400.0
2014-06-13 09:50:00,260.16,260.18,259.79,260.14,4900.0,216.8475,216.8642,216.5391,216.8308,4900.0
2014-06-13 10:00:00,260.15,260.22,259.91,260.02,5400.0,216.8392,216.8975,216.6391,216.7308,5400.0
2014-06-13 10:10:00,259.99,260.26,259.99,260.2,11200.0,216.7058,216.9309,216.7058,216.8809,11200.0
2014-06-13 10:20:00,260.17,260.62,260.17,260.47,5700.0,216.8559,217.2309,216.8559,217.1059,5700.0
2014-06-13 10:30:00,260.36,260.59,260.36,260.47,14800.0,217.0142,217.2059,217.0142,217.1059,14800.0
2014-06-13 10:40:00,260.52,260.52,260.22,260.34,4200.0,217.1476,217.1476,216.8975,216.9976,4200.0
2014-06-13 10:50:00,260.34,260.49,260.29,260.49,8800.0,216.9976,217.1226,216.9559,217.1226,8800.0
2014-06-13 11:00:00,260.49,260.79,260.4,260.67,7700.0,217.1226,217.3726,217.0476,217.2726,7700.0
2014-06-13 11:10:00,260.62,260.64,260.5,260.62,2200.0,217.2309,217.2476,217.1309,217.2309,2200.0
2014-06-13 11:20:00,260.54,260.54,260.44,260.53,3100.0,217.1643,217.1643,217.0809,217.1559,3100.0
2014-06-13 11:30:00,260.52,260.74,260.35,260.35,8700.0,217.1476,217.331,217.0059,217.0059,8700.0
2014-06-13 11:40:00,260.53,260.59,260.44,260.54,2900.0,217.1559,217.2059,217.0809,217.1643,2900.0
2014-06-13 11:50:00,260.44,260.63,260.44,260.57,3600.0,217.0809,217.2393,217.0809,217.1893,3600.0
2014-06-13 12:00:00,260.6,260.71,260.5,260.6,3000.0,217.2143,217.306,217.1309,217.2143,3000.0
2014-06-13 12:10:00,260.65,260.81,260.49,260.66,2200.0,217.2559,217.3893,217.1226,217.2643,2200.0
2014-06-13 12:20:00,260.7,260.85,260.67,260.85,42700.0,217.2976,217.4226,217.2726,217.4226,42700.0
2014-06-13 12:30:00,260.79,260.85,260.45,260.45,11900.0,217.3726,217.4226,217.0892,217.0892,11900.0
2014-06-13 12:40:00,260.45,260.45,260.17,260.17,4400.0,217.0892,217.0892,216.8559,216.8559,4400.0
2014-06-13 12:50:00,260.22,260.29,260.1,260.13,2200.0,216.8975,216.9559,216.7975,216.8225,2200.0
2014-06-13 13:00:00,260.11,260.35,259.58,259.63,21000.0,216.8058,217.0059,216.3641,216.4058,21000.0
2014-06-13 13:10:00,259.61,259.61,259.44,259.53,1600.0,216.3891,216.3891,216.2474,216.3224,1600.0
2014-06-13 13:20:00,259.47,259.47,259.26,259.37,4500.0,216.2724,216.2724,216.0974,216.189,4500.0
2014-06-13 13:30:00,259.35,259.39,259.05,259.18,8100.0,216.1724,216.2057,215.9223,216.0307,8100.0
2014-06-13 13:40:00,259.11,259.28,259.11,259.23,5200.0,215.9723,216.114,215.9723,216.0723,5200.0
2014-06-13 13:50:00,259.28,259.75,259.25,259.74,9700.0,216.114,216.5058,216.089,216.4974,9700.0
2014-06-13 14:00:00,259.73,259.98,259.67,259.91,9600.0,216.4891,216.6975,216.4391,216.6391,9600.0
2014-06-13 14:10:00,259.91,260.16,259.87,260.16,7400.0,216.6391,216.8475,216.6058,216.8475,7400.0
2014-06-13 14:20:00,260.15,260.23,260.13,260.21,5000.0,216.8392,216.9059,216.8225,216.8892,5000.0
2014-06-13 14:30:00,260.18,260.25,259.79,259.79,7700.0,216.8642,216.9225,216.5391,216.5391,7700.0
2014-06-13 14:40:00,259.75,260.02,259.75,259.98,4900.0,216.5058,216.7308,216.5058,216.6975,4900.0
2014-06-13 14:50:00,260.0,260.08,259.94,260.08,4500.0,216.7142,216.7808,216.6641,216.7808,4500.0
2014-06-13 15:00:00,260.04,260.59,260.04,260.57,5500.0,216.7475,217.2059,216.7475,217.1893,5500.0
2014-06-13 15:10:00,260.56,260.56,260.1,260.11,8400.0,217.1809,217.1809,216.7975,216.8058,8400.0
2014-06-13 15:20:00,260.08,260.09,259.48,259.48,6100.0,216.7808,216.7892,216.2807,216.2807,6100.0
2014-06-13 15:30:00,259.43,259.7,259.16,259.7,13400.0,216.2391,216.4641,216.014,216.4641,13400.0
2014-06-13 15:40:00,259.68,259.69,259.33,259.6,9600.0,216.4474,216.4558,216.1557,216.3808,9600.0
2014-06-13 15:50:00,259.63,259.77,259.46,259.71,36100.0,216.4058,216.5224,216.2641,216.4724,36100.0
2014-06-16 09:30:00,259.46,260.25,258.51,259.71,4300.0,216.2641,216.9225,215.4722,216.4724,4300.0
2014-06-16 09:40:00,259.58,259.74,259.09,259.74,1900.0,216.3641,216.4974,215.9557,216.4974,1900.0
2014-06-16 09:50:00,260.19,260.19,258.9,258.9,2400.0,216.8725,216.8725,215.7973,215.7973,2400.0
2014-06-16 10:00:00,259.04,259.64,258.67,259.61,2100.0,215.914,216.4141,215.6056,216.3891,2100.0
2014-06-16 10:10:00,259.6,259.87,259.6,259.75,1700.0,216.3808,216.6058,216.3808,216.5058,1700.0
2014-06-16 10:20:00,259.78,259.87,259.51,259.75,1500.0,216.5308,216.6058,216.3057,216.5058,1500.0
2014-06-16 10:30:00,259.85,259.89,259.31,259.34,2900.0,216.5891,216.6225,216.139,216.164,2900.0
2014-06-16 10:40:00,259.49,259.6,259.25,259.6,1300.0,216.2891,216.3808,216.089,216.3808,1300.0
2014-06-16 10:50:00,259.45,259.49,259.19,259.36,2200.0,216.2557,216.2891,216.039,216.1807,2200.0
2014-06-16 11:00:00,259.38,259.5,258.78,259.0,9800.0,216.1974,216.2974,215.6973,215.8806,9800.0
2014-06-16 11:10:00,259.01,259.06,258.62,258.78,2900.0,215.889,215.9307,215.5639,215.6973,2900.0
2014-06-16 11:20:00,258.76,258.78,258.47,258.78,700.0,215.6806,215.6973,215.4389,215.6973,700.0
2014-06-16 11:30:00,258.6,258.61,258.17,258.17,2500.0,215.5472,215.5556,215.1888,215.1888,2500.0
2014-06-16 11:40:00,258.22,258.69,258.22,258.64,2400.0,215.2305,215.6223,215.2305,215.5806,2400.0
2014-06-16 11:50:00,258.64,258.64,258.4,258.56,2100.0,215.5806,215.5806,215.3805,215.5139,2100.0
2014-06-16 12:00:00,258.52,258.78,258.52,258.68,3100.0,215.4806,215.6973,215.4806,215.6139,3100.0
2014-06-16 12:10:00,258.78,259.22,258.78,259.22,22700.0,215.6973,216.064,215.6973,216.064,22700.0
2014-06-16 12:20:00,259.25,259.51,259.25,259.35,3200.0,216.089,216.3057,216.089,216.1724,3200.0
2014-06-16 12:30:00,259.29,259.29,259.19,259.21,500.0,216.1224,216.1224,216.039,216.0557,500.0
2014-06-16 12:40:00,259.38,259.39,259.02,259.09,3200.0,216.1974,216.2057,215.8973,215.9557,3200.0
2014-06-16 12:50:00,259.29,259.48,259.19,259.44,1300.0,216.1224,216.2807,216.039,216.2474,1300.0
2014-06-16 13:00:00,259.35,259.96,259.35,259.9,2400.0,216.1724,216.6808,216.1724,216.6308,2400.0
2014-06-16 13:10:00,259.85,260.03,259.85,260.0,1300.0,216.5891,216.7392,216.5891,216.7142,1300.0
2014-06-16 13:20:00,259.99,260.06,259.93,260.05,1200.0,216.7058,216.7642,216.6558,216.7558,1200.0
2014-06-16 13:30:00,260.11,260.27,260.11,260.16,1600.0,216.8058,216.9392,216.8058,216.8475,1600.0
2014-06-16 13:40:00,260.14,260.14,260.03,260.03,600.0,216.8308,216.8308,216.7392,216.7392,600.0
2014-06-16 13:50:00,260.17,260.27,259.87,259.87,2500.0,216.8559,216.9392,216.6058,216.6058,2500.0
2014-06-16 14:00:00,259.89,260.05,259.75,259.92,2600.0,216.6225,216.7558,216.5058,216.6475,2600.0
2014-06-16 14:10:00,259.92,259.93,259.74,259.81,1400.0,216.6475,216.6558,216.4974,216.5558,1400.0
2014-06-16 14:20:00,259.66,259.93,259.66,259.74,1800.0,216.4308,216.6558,216.4308,216.4974,1800.0
2014-06-16 14:30:00,259.84,259.96,259.79,259.95,900.0,216.5808,216.6808,216.5391,216.6725,900.0
2014-06-16 14:40:00,259.96,259.96,259.79,259.88,2900.0,216.6808,216.6808,216.5391,216.6141,2900.0
2014-06-16 14:50:00,259.79,259.81,259.57,259.57,2900.0,216.5391,216.5558,216.3557,216.3557,2900.0
2014-06-16 15:00:00,259.55,259.68,259.46,259.68,4200.0,216.3391,216.4474,216.2641,216.4474,4200.0
2014-06-16 15:10:00,259.69,259.74,259.4,259.53,5100.0,216.4558,216.4974,216.214,216.3224,5100.0
2014-06-16 15:20:00,259.59,259.85,259.57,259.79,3800.0,216.3724,216.5891,216.3557,216.5391,3800.0
2014-06-16 15:30:00,259.73,260.17,259.68,260.17,9200.0,216.4891,216.8559,216.4474,216.8559,9200.0
2014-06-16 15:40:00,260.22,260.36,260.11,260.11,6600.0,216.8975,217.0142,216.8058,216.8058,6600.0
2014-06-16 15:50:00,260.09,260.19,259.9,260.11,24100.0,216.7892,216.8725,216.6308,216.8058,24100.0
2014-06-17 09:30:00,259.04,259.04,257.25,257.25,8200.0,215.914,215.914,214.422,214.422,8200.0
2014-06-17 09:40:00,257.56,258.56,257.28,258.56,2100.0,214.6804,215.5139,214.447,215.5139,2100.0
2014-06-17 09:50:00,258.65,259.17,258.65,258.92,3500.0,215.5889,216.0223,215.5889,215.814,3500.0
2014-06-17 10:00:00,258.89,259.74,258.87,259.65,3200.0,215.789,216.4974,215.7723,216.4224,3200.0
2014-06-17 10:10:00,259.67,259.67,259.26,259.38,2000.0,216.4391,216.4391,216.0974,216.1974,2000.0
2014-06-17 10:20:00,259.27,259.48,259.0,259.48,16500.0,216.1057,216.2807,215.8806,216.2807,16500.0
2014-06-17 10:30:00,259.47,259.47,258.88,258.98,2200.0,216.2724,216.2724,215.7806,215.864,2200.0
2014-06-17 10:40:00,258.96,258.98,258.41,258.41,1300.0,215.8473,215.864,215.3889,215.3889,1300.0
2014-06-17 10:50:00,258.41,258.63,258.26,258.49,3700.0,215.3889,215.5722,215.2638,215.4555,3700.0
2014-06-17 11:00:00,258.49,258.64,258.29,258.44,4100.0,215.4555,215.5806,215.2888,215.4139,4100.0
2014-06-17 11:10:00,258.4,258.87,258.4,258.7,9700.0,215.3805,215.7723,215.3805,215.6306,9700.0
2014-06-17 11:20:00,258.67,259.09,258.67,258.91,500.0,215.6056,215.9557,215.6056,215.8056,500.0
2014-06-17 11:30:00,258.91,259.17,258.91,259.13,2200.0,215.8056,216.0223,215.8056,215.989,2200.0
2014-06-17 11:40:00,259.22,259.22,258.85,259.0,5000.0,216.064,216.064,215.7556,215.8806,5000.0
2014-06-17 11:50:00,259.01,259.29,258.96,259.22,10000.0,215.889,216.1224,215.8473,216.064,10000.0
2014-06-17 12:00:00,259.24,259.29,259.0,259.02,3700.0,216.0807,216.1224,215.8806,215.8973,3700.0
2014-06-17 12:10:00,259.01,259.16,258.87,259.02,5500.0,215.889,216.014,215.7723,215.8973,5500.0
2014-06-17 12:20:00,259.03,259.24,259.03,259.13,2900.0,215.9056,216.0807,215.9056,215.989,2900.0
2014-06-17 12:30:00,259.08,259.15,258.97,259.11,4900.0,215.9473,216.0057,215.8556,215.9723,4900.0
2014-06-17 12:40:00,259.14,259.26,258.96,259.06,9000.0,215.9973,216.0974,215.8473,215.9307,9000.0
2014-06-17 12:50:00,259.11,259.19,259.09,259.13,3000.0,215.9723,216.039,215.9557,215.989,3000.0
2014-06-17 13:00:00,259.18,259.19,258.94,259.03,4800.0,216.0307,216.039,215.8306,215.9056,4800.0
2014-06-17 13:10:00,259.0,259.14,258.93,258.97,4400.0,215.8806,215.9973,215.8223,215.8556,4400.0
2014-06-17 13:20:00,259.04,259.04,258.84,258.84,1400.0,215.914,215.914,215.7473,215.7473,1400.0
2014-06-17 13:30:00,258.94,259.16,258.85,259.0,6500.0,215.8306,216.014,215.7556,215.8806,6500.0
2014-06-17 13:40:00,259.05,259.24,258.92,259.04,4600.0,215.9223,216.0807,215.814,215.914,4600.0
2014-06-17 13:50:00,258.95,259.24,258.95,259.24,3400.0,215.839,216.0807,215.839,216.0807,3400.0
2014-06-17 14:00:00,259.15,259.19,258.59,258.61,4600.0,216.0057,216.039,215.5389,215.5556,4600.0
2014-06-17 14:10:00,258.75,258.78,258.66,258.78,500.0,215.6723,215.6973,215.5972,215.6973,500.0
2014-06-17 14:20:00,258.82,259.09,258.81,258.95,7300.0,215.7306,215.9557,215.7223,215.839,7300.0
2014-06-17 14:30:00,258.97,259.05,258.87,258.98,2400.0,215.8556,215.9223,215.7723,215.864,2400.0
2014-06-17 14:40:00,258.9,259.05,258.8,258.88,3100.0,215.7973,215.9223,215.7139,215.7806,3100.0
2014-06-17 14:50:00,258.89,258.98,258.87,258.98,1000.0,215.789,215.864,215.7723,215.864,1000.0
2014-06-17 15:00:00,259.01,259.06,258.58,258.62,4200.0,215.889,215.9307,215.5306,215.5639,4200.0
2014-06-17 15:10:00,258.69,258.69,258.44,258.56,2800.0,215.6223,215.6223,215.4139,215.5139,2800.0
2014-06-17 15:20:00,258.57,258.57,258.33,258.52,5400.0,215.5222,215.5222,215.3222,215.4806,5400.0
2014-06-17 15:30:00,258.49,258.5,258.38,258.41,11400.0,215.4555,215.4639,215.3639,215.3889,11400.0
2014-06-17 15:40:00,258.44,258.53,258.23,258.3,14400.0,215.4139,215.4889,215.2388,215.2972,14400.0
2014-06-17 15:50:00,258.27,258.37,258.16,258.2,28600.0,215.2722,215.3555,215.1805,215.2138,28600.0
2014-06-18 09:30:00,258.11,258.11,255.59,255.78,10100.0,215.1388,215.1388,213.0384,213.1967,10100.0
2014-06-18 09:40:00,256.13,256.42,255.76,256.26,11400.0,213.4885,213.7302,213.18,213.5968,11400.0
2014-06-18 09:50:00,256.24,256.41,255.72,256.29,8100.0,213.5801,213.7218,213.1467,213.6218,8100.0
2014-06-18 10:00:00,256.35,256.41,255.5,255.68,15200.0,213.6718,213.7218,212.9633,213.1134,15200.0
2014-06-18 10:10:00,255.71,256.13,255.51,255.74,7700.0,213.1384,213.4885,212.9717,213.1634,7700.0
2014-06-18 10:20:00,255.85,256.13,255.59,256.13,3800.0,213.2551,213.4885,213.0384,213.4885,3800.0
2014-06-18 10:30:00,256.11,256.13,255.84,255.86,5700.0,213.4718,213.4885,213.2467,213.2634,5700.0
2014-06-18 10:40:00,255.82,256.0,255.77,255.81,3900.0,213.2301,213.3801,213.1884,213.2217,3900.0
2014-06-18 10:50:00,255.92,256.09,255.72,255.72,4000.0,213.3134,213.4551,213.1467,213.1467,4000.0
2014-06-18 11:00:00,255.72,256.07,255.72,255.99,4400.0,213.1467,213.4384,213.1467,213.3718,4400.0
2014-06-18 11:10:00,256.05,256.06,255.84,255.96,6200.0,213.4218,213.4301,213.2467,213.3468,6200.0
2014-06-18 11:20:00,255.94,255.97,255.75,255.75,1800.0,213.3301,213.3551,213.1717,213.1717,1800.0
2014-06-18 11:30:00,255.86,256.2,255.79,256.09,3600.0,213.2634,213.5468,213.2051,213.4551,3600.0
2014-06-18 11:40:00,256.15,256.19,256.02,256.05,7900.0,213.5051,213.5385,213.3968,213.4218,7900.0
2014-06-18 11:50:00,256.03,256.03,255.85,255.88,3200.0,213.4051,213.4051,213.2551,213.2801,3200.0
2014-06-18 12:00:00,255.9,256.0,255.8,255.92,3000.0,213.2967,213.3801,213.2134,213.3134,3000.0
2014-06-18 12:10:00,255.9,256.04,255.69,255.72,1700.0,213.2967,213.4134,213.1217,213.1467,1700.0
2014-06-18 12:20:00,255.91,255.91,255.59,255.59,2400.0,213.3051,213.3051,213.0384,213.0384,2400.0
2014-06-18 12:30:00,255.61,255.83,255.58,255.83,2100.0,213.055,213.2384,213.03,213.2384,2100.0
2014-06-18 12:40:00,255.85,256.02,255.7,255.96,11800.0,213.2551,213.3968,213.13,213.3468,11800.0
2014-06-18 12:50:00,256.05,256.07,255.88,256.06,7100.0,213.4218,213.4384,213.2801,213.4301,7100.0
2014-06-18 13:00:00,256.06,256.07,255.84,256.01,5100.0,213.4301,213.4384,213.2467,213.3884,5100.0
2014-06-18 13:10:00,255.94,256.01,255.88,255.96,4800.0,213.3301,213.3884,213.2801,213.3468,4800.0
2014-06-18 13:20:00,255.97,256.03,255.91,255.91,8200.0,213.3551,213.4051,213.3051,213.3051,8200.0
2014-06-18 13:30:00,255.94,255.94,255.6,255.68,4200.0,213.3301,213.3301,213.0467,213.1134,4200.0
2014-06-18 13:40:00,255.76,256.01,255.75,255.96,5700.0,213.18,213.3884,213.1717,213.3468,5700.0
2014-06-18 13:50:00,256.0,256.02,255.7,255.76,9200.0,213.3801,213.3968,213.13,213.18,9200.0
2014-06-18 14:00:00,255.75,256.22,255.3,256.16,19900.0,213.1717,213.5635,212.7966,213.5135,19900.0
2014-06-18 14:10:00,256.4,256.74,256.29,256.41,14600.0,213.7135,213.9969,213.6218,213.7218,14600.0
2014-06-18 14:20:00,256.52,256.75,256.49,256.72,3900.0,213.8135,214.0052,213.7885,213.9802,3900.0
2014-06-18 14:30:00,256.73,257.5,256.72,257.25,15700.0,213.9886,214.6304,213.9802,214.422,15700.0
2014-06-18 14:40:00,257.2,257.25,256.97,257.22,7800.0,214.3803,214.422,214.1886,214.397,7800.0
2014-06-18 14:50:00,257.21,258.25,257.19,258.01,16100.0,214.3886,215.2555,214.372,215.0555,16100.0
2014-06-18 15:00:00,257.99,258.65,257.96,258.55,8200.0,215.0388,215.5889,215.0138,215.5056,8200.0
2014-06-18 15:10:00,258.53,258.78,258.14,258.78,10500.0,215.4889,215.6973,215.1638,215.6973,10500.0
2014-06-18 15:20:00,258.72,258.87,258.55,258.85,11700.0,215.6473,215.7723,215.5056,215.7556,11700.0
2014-06-18 15:30:00,258.86,259.01,258.73,259.01,9200.0,215.7639,215.889,215.6556,215.889,9200.0
2014-06-18 15:40:00,258.94,259.27,258.82,259.27,9700.0,215.8306,216.1057,215.7306,216.1057,9700.0
2014-06-18 15:50:00,259.31,259.55,259.14,259.39,29900.0,216.139,216.3391,215.9973,216.2057,29900.0
2014-06-19 09:30:00,259.43,260.37,258.63,259.64,6900.0,216.2391,217.0226,215.5722,216.4141,6900.0
2014-06-19 09:40:00,260.23,260.53,260.02,260.16,3200.0,216.9059,217.1559,216.7308,216.8475,3200.0
2014-06-19 09:50:00,260.42,260.42,259.67,260.1,7300.0,217.0642,217.0642,216.4391,216.7975,7300.0
2014-06-19 10:00:00,260.01,260.69,259.8,260.67,14300.0,216.7225,217.2893,216.5475,217.2726,14300.0
2014-06-19 10:10:00,260.52,261.06,260.37,260.84,6400.0,217.1476,217.5977,217.0226,217.4143,6400.0
2014-06-19 10:20:00,260.83,261.0,260.46,260.88,4700.0,217.406,217.5477,217.0976,217.4477,4700.0
2014-06-19 10:30:00,260.92,261.28,260.79,261.28,3800.0,217.481,217.7811,217.3726,217.7811,3800.0
2014-06-19 10:40:00,261.13,261.98,261.11,261.79,14800.0,217.656,218.3645,217.6394,218.2062,14800.0
2014-06-19 10:50:00,261.65,261.7,261.31,261.66,5700.0,218.0895,218.1311,217.8061,218.0978,5700.0
2014-06-19 11:00:00,261.65,261.94,261.56,261.72,6400.0,218.0895,218.3312,218.0144,218.1478,6400.0
2014-06-19 11:10:00,261.74,262.28,261.65,262.2,7900.0,218.1645,218.6146,218.0895,218.5479,7900.0
2014-06-19 11:20:00,262.27,263.11,262.27,262.81,37300.0,218.6062,219.3064,218.6062,219.0563,37300.0
2014-06-19 11:30:00,262.71,262.74,262.36,262.66,7300.0,218.973,218.998,218.6813,218.9313,7300.0
2014-06-19 11:40:00,262.46,262.46,262.01,262.17,10300.0,218.7646,218.7646,218.3895,218.5229,10300.0
2014-06-19 11:50:00,262.13,262.15,261.5,261.56,3800.0,218.4895,218.5062,217.9644,218.0144,3800.0
2014-06-19 12:00:00,261.56,261.56,261.31,261.4,3000.0,218.0144,218.0144,217.8061,217.8811,3000.0
2014-06-19 12:10:00,261.33,261.4,261.17,261.29,2500.0,217.8227,217.8811,217.6894,217.7894,2500.0
2014-06-19 12:20:00,261.26,261.26,261.01,261.11,1500.0,217.7644,217.7644,217.556,217.6394,1500.0
2014-06-19 12:30:00,261.06,261.12,260.93,261.12,1700.0,217.5977,217.6477,217.4893,217.6477,1700.0
2014-06-19 12:40:00,261.21,261.43,261.19,261.33,3200.0,217.7227,217.9061,217.706,217.8227,3200.0
2014-06-19 12:50:00,261.33,261.52,261.3,261.49,4500.0,217.8227,217.9811,217.7977,217.9561,4500.0
2014-06-19 13:00:00,261.45,261.55,261.28,261.37,3800.0,217.9228,218.0061,217.7811,217.8561,3800.0
2014-06-19 13:10:00,261.37,261.4,260.96,261.22,8200.0,217.8561,217.8811,217.5143,217.731,8200.0
2014-06-19 13:20:00,261.23,261.31,261.15,261.28,6100.0,217.7394,217.8061,217.6727,217.7811,6100.0
2014-06-19 13:30:00,261.27,261.3,260.95,260.95,11600.0,217.7727,217.7977,217.506,217.506,11600.0
2014-06-19 13:40:00,261.08,261.3,260.96,261.19,5000.0,217.6144,217.7977,217.5143,217.706,5000.0
2014-06-19 13:50:00,261.23,261.31,260.99,261.27,10000.0,217.7394,217.8061,217.5393,217.7727,10000.0
2014-06-19 14:00:00,261.27,261.31,261.08,261.18,6200.0,217.7727,217.8061,217.6144,217.6977,6200.0
2014-06-19 14:10:00,261.19,261.28,261.08,261.23,2900.0,217.706,217.7811,217.6144,217.7394,2900.0
2014-06-19 14:20:00,261.14,261.22,261.02,261.11,6000.0,217.6644,217.731,217.5643,217.6394,6000.0
2014-06-19 14:30:00,261.02,261.1,260.82,261.02,7700.0,217.5643,217.631,217.3976,217.5643,7700.0
2014-06-19 14:40:00,261.03,261.15,260.89,260.98,4900.0,217.5727,217.6727,217.456,217.531,4900.0
2014-06-19 14:50:00,260.99,261.03,260.84,260.93,5900.0,217.5393,217.5727,217.4143,217.4893,5900.0
2014-06-19 15:00:00,260.93,260.96,260.76,260.91,6500.0,217.4893,217.5143,217.3476,217.4727,6500.0
2014-06-19 15:10:00,260.91,261.08,260.83,260.94,9100.0,217.4727,217.6144,217.406,217.4977,9100.0
2014-06-19 15:20:00,260.83,260.99,260.82,260.96,8300.0,217.406,217.5393,217.3976,217.5143,8300.0
2014-06-19 15:30:00,260.99,261.02,260.86,260.95,8400.0,217.5393,217.5643,217.431,217.506,8400.0
2014-06-19 15:40:00,260.99,261.16,260.86,261.05,25000.0,217.5393,217.681,217.431,217.5893,25000.0
2014-06-19 15:50:00,261.11,261.43,260.9,260.96,55400.0,217.6394,217.9061,217.4643,217.5143,55400.0
2014-06-20 09:30:00,262.26,263.0,261.2,262.22,81800.0,218.5979,219.2147,217.7144,218.5646,81800.0
2014-06-20 09:40:00,262.31,262.45,262.06,262.2,3500.0,218.6396,218.7563,218.4312,218.5479,3500.0
2014-06-20 09:50:00,262.41,262.67,262.29,262.54,6100.0,218.7229,218.9396,218.6229,218.8313,6100.0
2014-06-20 10:00:00,262.54,262.71,262.3,262.55,5900.0,218.8313,218.973,218.6312,218.8396,5900.0
2014-06-20 10:10:00,262.7,263.37,262.7,263.09,15200.0,218.9647,219.5231,218.9647,219.2897,15200.0
2014-06-20 10:20:00,262.71,262.91,262.3,262.5,3200.0,218.973,219.1397,218.6312,218.7979,3200.0
2014-06-20 10:30:00,262.45,262.58,262.39,262.58,900.0,218.7563,218.8646,218.7063,218.8646,900.0
2014-06-20 10:40:00,262.51,262.62,262.3,262.3,2100.0,218.8063,218.898,218.6312,218.6312,2100.0
2014-06-20 10:50:00,262.3,262.48,262.25,262.26,4900.0,218.6312,218.7813,218.5896,218.5979,4900.0
2014-06-20 11:00:00,262.26,262.49,262.26,262.3,1500.0,218.5979,218.7896,218.5979,218.6312,1500.0
2014-06-20 11:10:00,262.41,262.6,262.3,262.59,3000.0,218.7229,218.8813,218.6312,218.873,3000.0
2014-06-20 11:20:00,262.4,262.76,262.26,262.26,2600.0,218.7146,219.0147,218.5979,218.5979,2600.0
2014-06-20 11:30:00,262.27,262.58,262.18,262.18,10200.0,218.6062,218.8646,218.5312,218.5312,10200.0
2014-06-20 11:40:00,262.19,262.42,262.01,262.01,2000.0,218.5396,218.7313,218.3895,218.3895,2000.0
2014-06-20 11:50:00,262.11,262.22,261.75,261.91,900.0,218.4729,218.5646,218.1728,218.3062,900.0
2014-06-20 12:00:00,261.73,262.16,261.67,261.67,2000.0,218.1561,218.5146,218.1061,218.1061,2000.0
2014-06-20 12:10:00,261.69,261.82,261.44,261.47,1600.0,218.1228,218.2312,217.9144,217.9394,1600.0
2014-06-20 12:20:00,261.67,261.67,261.35,261.44,800.0,218.1061,218.1061,217.8394,217.9144,800.0
2014-06-20 12:30:00,261.33,261.62,261.27,261.5,4800.0,217.8227,218.0645,217.7727,217.9644,4800.0
2014-06-20 12:40:00,261.48,261.59,261.3,261.5,1800.0,217.9478,218.0394,217.7977,217.9644,1800.0
2014-06-20 12:50:00,261.31,261.5,261.16,261.48,3200.0,217.8061,217.9644,217.681,217.9478,3200.0
2014-06-20 13:00:00,261.4,261.49,261.21,261.32,1800.0,217.8811,217.9561,217.7227,217.8144,1800.0
2014-06-20 13:10:00,261.38,261.51,261.3,261.43,6200.0,217.8644,217.9728,217.7977,217.9061,6200.0
2014-06-20 13:20:00,261.42,261.5,261.32,261.5,2700.0,217.8977,217.9644,217.8144,217.9644,2700.0
2014-06-20 13:30:00,261.32,261.4,261.2,261.32,1900.0,217.8144,217.8811,217.7144,217.8144,1900.0
2014-06-20 13:40:00,261.35,261.39,261.19,261.28,1400.0,217.8394,217.8727,217.706,217.7811,1400.0
2014-06-20 13:50:00,261.32,261.55,261.31,261.38,3200.0,217.8144,218.0061,217.8061,217.8644,3200.0
2014-06-20 14:00:00,261.38,261.4,261.22,261.37,2700.0,217.8644,217.8811,217.731,217.8561,2700.0
2014-06-20 14:10:00,261.39,261.5,261.34,261.43,2800.0,217.8727,217.9644,217.8311,217.9061,2800.0
2014-06-20 14:20:00,261.49,261.49,261.34,261.39,2200.0,217.9561,217.9561,217.8311,217.8727,2200.0
2014-06-20 14:30:00,261.49,261.49,261.01,261.05,2700.0,217.9561,217.9561,217.556,217.5893,2700.0
2014-06-20 14:40:00,261.18,261.38,261.0,261.22,3600.0,217.6977,217.8644,217.5477,217.731,3600.0
2014-06-20 14:50:00,261.23,261.4,261.1,261.29,3100.0,217.7394,217.8811,217.631,217.7894,3100.0
2014-06-20 15:00:00,261.32,261.41,261.0,261.0,2800.0,217.8144,217.8894,217.5477,217.5477,2800.0
2014-06-20 15:10:00,260.97,261.3,260.97,261.05,6600.0,217.5227,217.7977,217.5227,217.5893,6600.0
2014-06-20 15:20:00,261.15,261.49,260.95,261.39,12000.0,217.6727,217.9561,217.506,217.8727,12000.0
2014-06-20 15:30:00,261.4,261.85,261.4,261.66,6000.0,217.8811,218.2562,217.8811,218.0978,6000.0
2014-06-20 15:40:00,261.8,261.8,261.26,261.36,11700.0,218.2145,218.2145,217.7644,217.8477,11700.0
2014-06-20 15:50:00,261.37,261.73,261.26,261.48,16800.0,217.8561,218.1561,217.7644,217.9478,16800.0
2014-06-23 09:30:00,262.12,262.12,261.0,261.1,3800.0,218.4812,218.4812,217.5477,217.631,3800.0
2014-06-23 09:40:00,261.35,261.68,261.35,261.65,800.0,217.8394,218.1145,217.8394,218.0895,800.0
2014-06-23 09:50:00,261.78,261.79,261.78,261.79,200.0,218.1978,218.2062,218.1978,218.2062,200.0
2014-06-23 10:00:00,261.85,261.94,261.56,261.76,4700.0,218.2562,218.3312,218.0144,218.1811,4700.0
2014-06-23 10:10:00,261.7,261.75,261.26,261.45,3600.0,218.1311,218.1728,217.7644,217.9228,3600.0
2014-06-23 10:20:00,261.4,261.55,261.03,261.27,2600.0,217.8811,218.0061,217.5727,217.7727,2600.0
2014-06-23 10:30:00,261.35,261.7,261.35,261.43,1300.0,217.8394,218.1311,217.8394,217.9061,1300.0
2014-06-23 10:40:00,261.39,261.53,261.25,261.25,2500.0,217.8727,217.9894,217.7561,217.7561,2500.0
2014-06-23 10:50:00,261.25,261.43,260.96,261.43,1700.0,217.7561,217.9061,217.5143,217.9061,1700.0
2014-06-23 11:00:00,261.35,261.35,260.73,260.86,3700.0,217.8394,217.8394,217.3226,217.431,3700.0
2014-06-23 11:10:00,260.83,260.86,260.62,260.76,800.0,217.406,217.431,217.2309,217.3476,800.0
2014-06-23 11:20:00,260.71,260.97,260.71,260.71,900.0,217.306,217.5227,217.306,217.306,900.0
2014-06-23 11:30:00,260.7,260.7,260.33,260.52,2100.0,217.2976,217.2976,216.9892,217.1476,2100.0
2014-06-23 11:40:00,260.51,260.9,260.51,260.78,2600.0,217.1393,217.4643,217.1393,217.3643,2600.0
2014-06-23 11:50:00,260.82,260.82,260.5,260.73,3200.0,217.3976,217.3976,217.1309,217.3226,3200.0
2014-06-23 12:00:00,260.77,261.0,260.76,260.78,1900.0,217.356,217.5477,217.3476,217.3643,1900.0
2014-06-23 12:10:00,260.78,261.02,260.78,260.78,1300.0,217.3643,217.5643,217.3643,217.3643,1300.0
2014-06-23 12:20:00,260.96,260.96,260.82,260.94,2000.0,217.5143,217.5143,217.3976,217.4977,2000.0
2014-06-23 12:30:00,260.82,260.91,260.62,260.77,2500.0,217.3976,217.4727,217.2309,217.356,2500.0
2014-06-23 12:40:00,260.66,260.67,260.54,260.54,800.0,217.2643,217.2726,217.1643,217.1643,800.0
2014-06-23 12:50:00,260.55,260.56,260.42,260.42,1000.0,217.1726,217.1809,217.0642,217.0642,1000.0
2014-06-23 13:00:00,260.43,260.54,260.25,260.27,2500.0,217.0726,217.1643,216.9225,216.9392,2500.0
2014-06-23 13:10:00,260.26,260.37,260.07,260.07,1400.0,216.9309,217.0226,216.7725,216.7725,1400.0
2014-06-23 13:20:00,260.03,260.04,259.82,259.82,1600.0,216.7392,216.7475,216.5641,216.5641,1600.0
2014-06-23 13:30:00,259.83,260.04,259.74,259.97,1400.0,216.5725,216.7475,216.4974,216.6892,1400.0
2014-06-23 13:40:00,259.91,259.99,259.68,259.68,2900.0,216.6391,216.7058,216.4474,216.4474,2900.0
2014-06-23 13:50:00,259.67,259.93,259.67,259.89,4300.0,216.4391,216.6558,216.4391,216.6225,4300.0
2014-06-23 14:00:00,259.86,259.86,259.71,259.71,1700.0,216.5975,216.5975,216.4724,216.4724,1700.0
2014-06-23 14:10:00,259.72,259.83,259.64,259.74,3200.0,216.4808,216.5725,216.4141,216.4974,3200.0
2014-06-23 14:20:00,259.75,259.82,259.59,259.59,3800.0,216.5058,216.5641,216.3724,216.3724,3800.0
2014-06-23 14:30:00,259.58,259.59,259.48,259.48,2100.0,216.3641,216.3724,216.2807,216.2807,2100.0
2014-06-23 14:40:00,259.44,259.71,259.44,259.63,2500.0,216.2474,216.4724,216.2474,216.4058,2500.0
2014-06-23 14:50:00,259.51,259.79,259.51,259.74,2800.0,216.3057,216.5391,216.3057,216.4974,2800.0
2014-06-23 15:00:00,259.76,259.81,259.59,259.59,5600.0,216.5141,216.5558,216.3724,216.3724,5600.0
2014-06-23 15:10:00,259.66,259.67,259.57,259.63,1700.0,216.4308,216.4391,216.3557,216.4058,1700.0
2014-06-23 15:20:00,259.71,259.75,259.65,259.75,2700.0,216.4724,216.5058,216.4224,216.5058,2700.0
2014-06-23 15:30:00,259.73,259.96,259.72,259.85,4900.0,216.4891,216.6808,216.4808,216.5891,4900.0
2014-06-23 15:40:00,259.94,260.01,259.88,259.94,9600.0,216.6641,216.7225,216.6141,216.6641,9600.0
2014-06-23 15:50:00,259.95,260.07,259.88,259.88,18100.0,216.6725,216.7725,216.6141,216.6141,18100.0
2014-06-24 09:30:00,259.25,259.99,258.07,258.51,7900.0,216.089,216.7058,215.1055,215.4722,7900.0
2014-06-24 09:40:00,258.43,259.05,258.43,258.86,1400.0,215.4055,215.9223,215.4055,215.7639,1400.0
2014-06-24 09:50:00,258.89,259.46,258.66,259.31,9800.0,215.789,216.2641,215.5972,216.139,9800.0
2014-06-24 10:00:00,259.49,259.98,259.34,259.66,7900.0,216.2891,216.6975,216.164,216.4308,7900.0
2014-06-24 10:10:00,259.71,259.8,259.49,259.56,6500.0,216.4724,216.5475,216.2891,216.3474,6500.0
2014-06-24 10:20:00,259.45,259.46,259.17,259.4,6600.0,216.2557,216.2641,216.0223,216.214,6600.0
2014-06-24 10:30:00,259.4,259.65,259.34,259.56,9500.0,216.214,216.4224,216.164,216.3474,9500.0
2014-06-24 10:40:00,259.6,259.71,259.52,259.6,3800.0,216.3808,216.4724,216.3141,216.3808,3800.0
2014-06-24 10:50:00,259.6,259.6,259.44,259.44,900.0,216.3808,216.3808,216.2474,216.2474,900.0
2014-06-24 11:00:00,259.6,259.6,259.28,259.29,13900.0,216.3808,216.3808,216.114,216.1224,13900.0
2014-06-24 11:10:00,259.25,259.36,259.18,259.33,1500.0,216.089,216.1807,216.0307,216.1557,1500.0
2014-06-24 11:20:00,259.32,259.43,259.28,259.32,4000.0,216.1474,216.2391,216.114,216.1474,4000.0
2014-06-24 11:30:00,259.32,259.46,259.25,259.25,2200.0,216.1474,216.2641,216.089,216.089,2200.0
2014-06-24 11:40:00,259.35,259.35,259.17,259.2,800.0,216.1724,216.1724,216.0223,216.0473,800.0
2014-06-24 11:50:00,259.18,259.3,259.1,259.2,2800.0,216.0307,216.1307,215.964,216.0473,2800.0
2014-06-24 12:00:00,259.15,259.17,259.09,259.11,2700.0,216.0057,216.0223,215.9557,215.9723,2700.0
2014-06-24 12:10:00,259.13,259.26,259.13,259.17,1800.0,215.989,216.0974,215.989,216.0223,1800.0
2014-06-24 12:20:00,259.16,259.23,259.08,259.1,3500.0,216.014,216.0723,215.9473,215.964,3500.0
2014-06-24 12:30:00,259.07,259.29,259.07,259.12,1100.0,215.939,216.1224,215.939,215.9807,1100.0
2014-06-24 12:40:00,259.11,259.3,259.11,259.3,2500.0,215.9723,216.1307,215.9723,216.1307,2500.0
2014-06-24 12:50:00,259.23,259.31,259.06,259.24,15100.0,216.0723,216.139,215.9307,216.0807,15100.0
2014-06-24 13:00:00,259.16,259.19,258.73,258.74,1700.0,216.014,216.039,215.6556,215.6639,1700.0
2014-06-24 13:10:00,258.81,258.89,258.26,258.26,2700.0,215.7223,215.789,215.2638,215.2638,2700.0
2014-06-24 13:20:00,258.22,258.33,258.0,258.0,3100.0,215.2305,215.3222,215.0471,215.0471,3100.0
2014-06-24 13:30:00,258.0,258.16,257.89,257.89,2200.0,215.0471,215.1805,214.9554,214.9554,2200.0
2014-06-24 13:40:00,257.88,257.95,257.48,257.55,5300.0,214.9471,215.0054,214.6137,214.672,5300.0
2014-06-24 13:50:00,257.5,257.59,257.3,257.3,1900.0,214.6304,214.7054,214.4637,214.4637,1900.0
2014-06-24 14:00:00,257.34,257.62,257.21,257.37,10200.0,214.497,214.7304,214.3886,214.522,10200.0
2014-06-24 14:10:00,257.45,257.64,257.14,257.51,9700.0,214.5887,214.7471,214.3303,214.6387,9700.0
2014-06-24 14:20:00,257.59,257.62,257.41,257.41,5900.0,214.7054,214.7304,214.5554,214.5554,5900.0
2014-06-24 14:30:00,257.34,257.34,256.93,257.07,19800.0,214.497,214.497,214.1553,214.272,19800.0
2014-06-24 14:40:00,257.07,257.07,256.95,256.97,5500.0,214.272,214.272,214.1719,214.1886,5500.0
2014-06-24 14:50:00,257.03,257.09,256.91,257.0,5600.0,214.2386,214.2886,214.1386,214.2136,5600.0
2014-06-24 15:00:00,256.9,257.02,256.52,256.83,11000.0,214.1303,214.2303,213.8135,214.0719,11000.0
2014-06-24 15:10:00,256.76,256.76,256.5,256.55,3000.0,214.0136,214.0136,213.7969,213.8385,3000.0
2014-06-24 15:20:00,256.55,256.88,256.43,256.73,6000.0,213.8385,214.1136,213.7385,213.9886,6000.0
2014-06-24 15:30:00,256.62,256.83,256.15,256.15,6900.0,213.8969,214.0719,213.5051,213.5051,6900.0
2014-06-24 15:40:00,256.28,256.53,256.15,256.41,11300.0,213.6135,213.8219,213.5051,213.7218,11300.0
2014-06-24 15:50:00,256.43,256.44,256.0,256.1,22500.0,213.7385,213.7468,213.3801,213.4634,22500.0
2014-06-25 09:30:00,256.1,256.78,255.69,255.82,10700.0,213.4634,214.0302,213.1217,213.2301,10700.0
2014-06-25 09:40:00,255.99,256.58,255.6,255.91,13400.0,213.3718,213.8635,213.0467,213.3051,13400.0
2014-06-25 09:50:00,256.33,256.33,255.74,256.02,1900.0,213.6552,213.6552,213.1634,213.3968,1900.0
2014-06-25 10:00:00,255.95,256.2,255.48,255.93,3300.0,213.3384,213.5468,212.9467,213.3217,3300.0
2014-06-25 10:10:00,255.96,256.27,255.9,255.9,4200.0,213.3468,213.6051,213.2967,213.2967,4200.0
2014-06-25 10:20:00,256.07,256.11,255.8,256.05,2900.0,213.4384,213.4718,213.2134,213.4218,2900.0
2014-06-25 10:30:00,256.04,256.14,255.71,255.71,2200.0,213.4134,213.4968,213.1384,213.1384,2200.0
2014-06-25 10:40:00,255.67,255.9,255.67,255.84,3100.0,213.105,213.2967,213.105,213.2467,3100.0
2014-06-25 10:50:00,255.9,256.16,255.79,255.98,8100.0,213.2967,213.5135,213.2051,213.3634,8100.0
2014-06-25 11:00:00,256.06,256.21,255.9,256.09,5400.0,213.4301,213.5551,213.2967,213.4551,5400.0
2014-06-25 11:10:00,256.13,256.16,255.4,255.4,4100.0,213.4885,213.5135,212.88,212.88,4100.0
2014-06-25 11:20:00,255.6,255.87,255.39,255.74,2800.0,213.0467,213.2717,212.8716,213.1634,2800.0
2014-06-25 11:30:00,255.83,255.83,255.22,255.22,2800.0,213.2384,213.2384,212.73,212.73,2800.0
2014-06-25 11:40:00,255.32,255.78,255.13,255.13,5100.0,212.8133,213.1967,212.6549,212.6549,5100.0
2014-06-25 11:50:00,255.26,255.49,255.24,255.39,1400.0,212.7633,212.955,212.7466,212.8716,1400.0
2014-06-25 12:00:00,255.47,255.53,255.18,255.35,1800.0,212.9383,212.9883,212.6966,212.8383,1800.0
2014-06-25 12:10:00,255.32,255.45,255.28,255.45,400.0,212.8133,212.9217,212.78,212.9217,400.0
2014-06-25 12:20:00,255.44,255.44,255.07,255.26,2600.0,212.9133,212.9133,212.6049,212.7633,2600.0
2014-06-25 12:30:00,255.06,255.25,255.06,255.19,300.0,212.5966,212.755,212.5966,212.7049,300.0
2014-06-25 12:40:00,255.06,255.19,254.99,255.16,2800.0,212.5966,212.7049,212.5382,212.6799,2800.0
2014-06-25 12:50:00,255.11,255.32,255.11,255.24,800.0,212.6383,212.8133,212.6383,212.7466,800.0
2014-06-25 13:00:00,255.43,255.67,255.43,255.67,3100.0,212.905,213.105,212.905,213.105,3100.0
2014-06-25 13:10:00,255.47,255.51,255.07,255.07,1900.0,212.9383,212.9717,212.6049,212.6049,1900.0
2014-06-25 13:20:00,255.08,255.26,255.06,255.1,2000.0,212.6133,212.7633,212.5966,212.6299,2000.0
2014-06-25 13:30:00,255.19,255.28,255.09,255.28,1700.0,212.7049,212.78,212.6216,212.78,1700.0
2014-06-25 13:40:00,255.29,255.29,255.09,255.1,1800.0,212.7883,212.7883,212.6216,212.6299,1800.0
2014-06-25 13:50:00,255.13,255.24,255.0,255.17,4200.0,212.6549,212.7466,212.5466,212.6883,4200.0
2014-06-25 14:00:00,255.25,255.37,255.21,255.34,1300.0,212.755,212.855,212.7216,212.83,1300.0
2014-06-25 14:10:00,255.42,255.6,255.42,255.49,700.0,212.8967,213.0467,212.8967,212.955,700.0
2014-06-25 14:20:00,255.59,255.8,255.54,255.8,2100.0,213.0384,213.2134,212.9967,213.2134,2100.0
2014-06-25 14:30:00,255.95,256.07,255.93,255.98,2300.0,213.3384,213.4384,213.3217,213.3634,2300.0
2014-06-25 14:40:00,255.94,256.09,255.79,255.79,2500.0,213.3301,213.4551,213.2051,213.2051,2500.0
2014-06-25 14:50:00,255.82,255.93,255.78,255.93,1700.0,213.2301,213.3217,213.1967,213.3217,1700.0
2014-06-25 15:00:00,255.81,255.88,255.52,255.79,6700.0,213.2217,213.2801,212.98,213.2051,6700.0
2014-06-25 15:10:00,255.73,255.93,255.67,255.81,3000.0,213.155,213.3217,213.105,213.2217,3000.0
2014-06-25 15:20:00,255.76,255.9,255.75,255.76,5600.0,213.18,213.2967,213.1717,213.18,5600.0
2014-06-25 15:30:00,255.81,256.22,255.76,255.91,9100.0,213.2217,213.5635,213.18,213.3051,9100.0
2014-06-25 15:40:00,255.91,256.09,255.74,255.74,10900.0,213.3051,213.4551,213.1634,213.1634,10900.0
2014-06-25 15:50:00,255.79,255.85,255.5,255.62,23000.0,213.2051,213.2551,212.9633,213.0634,23000.0
2014-06-26 09:30:00,255.76,255.85,254.54,255.28,4400.0,213.18,213.2551,212.1632,212.78,4400.0
2014-06-26 09:40:00,254.98,255.45,254.05,254.05,2500.0,212.5299,212.9217,211.7547,211.7547,2500.0
2014-06-26 09:50:00,254.56,255.0,253.85,254.16,9400.0,212.1798,212.5466,211.588,211.8464,9400.0
2014-06-26 10:00:00,253.87,254.28,253.57,253.91,7300.0,211.6047,211.9464,211.3546,211.638,7300.0
2014-06-26 10:10:00,254.22,254.33,253.89,254.16,8100.0,211.8964,211.9881,211.6214,211.8464,8100.0
2014-06-26 10:20:00,254.24,254.5,254.18,254.29,3900.0,211.9131,212.1298,211.8631,211.9548,3900.0
2014-06-26 10:30:00,254.26,254.29,254.14,254.14,1100.0,211.9298,211.9548,211.8298,211.8298,1100.0
2014-06-26 10:40:00,254.09,254.48,254.08,254.48,1200.0,211.7881,212.1131,211.7797,212.1131,1200.0
2014-06-26 10:50:00,254.48,254.48,254.2,254.26,1100.0,212.1131,212.1131,211.8798,211.9298,1100.0
2014-06-26 11:00:00,254.27,254.6,254.19,254.19,5400.0,211.9381,212.2132,211.8714,211.8714,5400.0
2014-06-26 11:10:00,254.39,254.39,253.91,254.12,4900.0,212.0381,212.0381,211.638,211.8131,4900.0
2014-06-26 11:20:00,254.14,254.34,254.04,254.09,1900.0,211.8298,211.9965,211.7464,211.7881,1900.0
2014-06-26 11:30:00,254.19,254.4,254.15,254.4,3900.0,211.8714,212.0465,211.8381,212.0465,3900.0
2014-06-26 11:40:00,254.36,254.4,254.14,254.23,2500.0,212.0131,212.0465,211.8298,211.9048,2500.0
2014-06-26 11:50:00,254.2,254.3,254.02,254.19,1700.0,211.8798,211.9631,211.7297,211.8714,1700.0
2014-06-26 12:00:00,254.24,254.39,254.23,254.29,3400.0,211.9131,212.0381,211.9048,211.9548,3400.0
2014-06-26 12:10:00,254.35,254.63,254.19,254.41,13200.0,212.0048,212.2382,211.8714,212.0548,13200.0
2014-06-26 12:20:00,254.34,254.34,254.15,254.3,1600.0,211.9965,211.9965,211.8381,211.9631,1600.0
2014-06-26 12:30:00,254.23,254.57,254.23,254.51,7000.0,211.9048,212.1882,211.9048,212.1382,7000.0
2014-06-26 12:40:00,254.5,254.7,254.43,254.7,5100.0,212.1298,212.2965,212.0715,212.2965,5100.0
2014-06-26 12:50:00,254.65,254.65,254.48,254.48,2300.0,212.2548,212.2548,212.1131,212.1131,2300.0
2014-06-26 13:00:00,254.5,254.71,254.39,254.71,4400.0,212.1298,212.3049,212.0381,212.3049,4400.0
2014-06-26 13:10:00,254.74,254.89,254.61,254.89,2200.0,212.3299,212.4549,212.2215,212.4549,2200.0
2014-06-26 13:20:00,254.87,255.46,254.83,255.28,3100.0,212.4382,212.93,212.4049,212.78,3100.0
2014-06-26 13:30:00,255.47,255.58,255.29,255.58,6500.0,212.9383,213.03,212.7883,213.03,6500.0
2014-06-26 13:40:00,255.69,255.79,255.41,255.55,12400.0,213.1217,213.2051,212.8883,213.005,12400.0
2014-06-26 13:50:00,255.53,255.61,255.25,255.39,4200.0,212.9883,213.055,212.755,212.8716,4200.0
2014-06-26 14:00:00,255.45,255.61,255.43,255.61,2900.0,212.9217,213.055,212.905,213.055,2900.0
2014-06-26 14:10:00,255.55,255.55,255.22,255.3,4100.0,213.005,213.005,212.73,212.7966,4100.0
2014-06-26 14:20:00,255.37,255.38,255.27,255.35,6200.0,212.855,212.8633,212.7716,212.8383,6200.0
2014-06-26 14:30:00,255.35,255.35,254.97,255.04,8800.0,212.8383,212.8383,212.5216,212.5799,8800.0
2014-06-26 14:40:00,255.03,255.19,255.0,255.0,2300.0,212.5716,212.7049,212.5466,212.5466,2300.0
2014-06-26 14:50:00,255.05,255.21,255.03,255.06,3000.0,212.5883,212.7216,212.5716,212.5966,3000.0
2014-06-26 15:00:00,254.95,255.34,254.95,255.31,8600.0,212.5049,212.83,212.5049,212.805,8600.0
2014-06-26 15:10:00,255.32,255.34,255.02,255.02,3700.0,212.8133,212.83,212.5632,212.5632,3700.0
2014-06-26 15:20:00,255.0,255.27,255.0,255.13,7100.0,212.5466,212.7716,212.5466,212.6549,7100.0
2014-06-26 15:30:00,255.11,255.18,254.98,255.06,8200.0,212.6383,212.6966,212.5299,212.5966,8200.0
2014-06-26 15:40:00,255.05,255.12,254.86,254.9,12000.0,212.5883,212.6466,212.4299,212.4632,12000.0
2014-06-26 15:50:00,254.92,255.07,254.68,254.88,29400.0,212.4799,212.6049,212.2799,212.4466,29400.0
2014-06-27 09:30:00,254.0,254.98,252.98,254.29,4800.0,211.7131,212.5299,210.8629,211.9548,4800.0
2014-06-27 09:40:00,254.29,254.79,254.28,254.35,1800.0,211.9548,212.3715,211.9464,212.0048,1800.0
2014-06-27 09:50:00,254.61,254.73,254.24,254.49,4600.0,212.2215,212.3215,211.9131,212.1215,4600.0
2014-06-27 10:00:00,254.75,254.8,254.3,254.43,3300.0,212.3382,212.3799,211.9631,212.0715,3300.0
2014-06-27 10:10:00,254.29,254.9,254.25,254.5,3800.0,211.9548,212.4632,211.9214,212.1298,3800.0
2014-06-27 10:20:00,254.52,254.87,254.52,254.54,3200.0,212.1465,212.4382,212.1465,212.1632,3200.0
2014-06-27 10:30:00,254.54,254.73,254.38,254.42,6300.0,212.1632,212.3215,212.0298,212.0631,6300.0
2014-06-27 10:40:00,254.4,254.91,254.4,254.68,2800.0,212.0465,212.4716,212.0465,212.2799,2800.0
2014-06-27 10:50:00,254.69,254.92,254.69,254.9,1400.0,212.2882,212.4799,212.2882,212.4632,1400.0
2014-06-27 11:00:00,254.82,254.91,254.71,254.84,5300.0,212.3965,212.4716,212.3049,212.4132,5300.0
2014-06-27 11:10:00,254.78,254.78,254.47,254.66,2000.0,212.3632,212.3632,212.1048,212.2632,2000.0
2014-06-27 11:20:00,254.75,254.82,254.65,254.82,2700.0,212.3382,212.3965,212.2548,212.3965,2700.0
2014-06-27 11:30:00,254.65,254.75,254.52,254.73,2700.0,212.2548,212.3382,212.1465,212.3215,2700.0
2014-06-27 11:40:00,254.74,254.77,254.63,254.65,7400.0,212.3299,212.3549,212.2382,212.2548,7400.0
2014-06-27 11:50:00,254.62,254.83,254.61,254.66,4600.0,212.2298,212.4049,212.2215,212.2632,4600.0
2014-06-27 12:00:00,254.67,254.73,254.43,254.54,3300.0,212.2715,212.3215,212.0715,212.1632,3300.0
2014-06-27 12:10:00,254.43,254.62,254.43,254.6,900.0,212.0715,212.2298,212.0715,212.2132,900.0
2014-06-27 12:20:00,254.5,254.65,254.5,254.52,1300.0,212.1298,212.2548,212.1298,212.1465,1300.0
2014-06-27 12:30:00,254.65,254.71,254.51,254.63,1500.0,212.2548,212.3049,212.1382,212.2382,1500.0
2014-06-27 12:40:00,254.59,254.7,254.46,254.55,2100.0,212.2048,212.2965,212.0965,212.1715,2100.0
2014-06-27 12:50:00,254.49,254.56,254.41,254.45,1000.0,212.1215,212.1798,212.0548,212.0881,1000.0
2014-06-27 13:00:00,254.5,254.56,254.5,254.56,1000.0,212.1298,212.1798,212.1298,212.1798,1000.0
2014-06-27 13:10:00,254.5,254.63,253.79,253.79,4300.0,212.1298,212.2382,211.538,211.538,4300.0
2014-06-27 13:20:00,253.91,254.08,253.91,254.08,1800.0,211.638,211.7797,211.638,211.7797,1800.0
2014-06-27 13:30:00,254.1,254.1,254.04,254.04,1300.0,211.7964,211.7964,211.7464,211.7464,1300.0
2014-06-27 13:40:00,254.01,254.15,254.01,254.02,10800.0,211.7214,211.8381,211.7214,211.7297,10800.0
2014-06-27 13:50:00,254.12,254.19,254.01,254.08,3200.0,211.8131,211.8714,211.7214,211.7797,3200.0
2014-06-27 14:00:00,254.32,254.48,254.17,254.44,20300.0,211.9798,212.1131,211.8548,212.0798,20300.0
2014-06-27 14:10:00,254.45,254.51,254.08,254.08,6300.0,212.0881,212.1382,211.7797,211.7797,6300.0
2014-06-27 14:20:00,254.11,254.25,254.08,254.1,7700.0,211.8047,211.9214,211.7797,211.7964,7700.0
2014-06-27 14:30:00,254.11,254.18,254.04,254.12,6000.0,211.8047,211.8631,211.7464,211.8131,6000.0
2014-06-27 14:40:00,254.13,254.13,253.74,253.82,4600.0,211.8214,211.8214,211.4963,211.563,4600.0
2014-06-27 14:50:00,253.75,253.86,253.33,253.33,5300.0,211.5047,211.5964,211.1546,211.1546,5300.0
2014-06-27 15:00:00,253.36,253.81,253.36,253.68,5900.0,211.1796,211.5547,211.1796,211.4463,5900.0
2014-06-27 15:10:00,253.81,254.13,253.76,254.05,2900.0,211.5547,211.8214,211.513,211.7547,2900.0
2014-06-27 15:20:00,254.1,254.13,253.98,254.04,12000.0,211.7964,211.8214,211.6964,211.7464,12000.0
2014-06-27 15:30:00,254.07,254.37,254.05,254.14,9000.0,211.7714,212.0215,211.7547,211.8298,9000.0
2014-06-27 15:40:00,254.24,254.35,254.09,254.31,12500.0,211.9131,212.0048,211.7881,211.9715,12500.0
2014-06-27 15:50:00,254.31,254.44,254.17,254.32,30500.0,211.9715,212.0798,211.8548,211.9798,30500.0
2014-06-30 09:30:00,254.51,255.0,254.25,254.52,9300.0,212.1382,212.5466,211.9214,212.1465,9300.0
2014-06-30 09:40:00,254.35,254.5,253.72,253.98,6800.0,212.0048,212.1298,211.4797,211.6964,6800.0
2014-06-30 09:50:00,254.15,254.15,253.73,253.91,6300.0,211.8381,211.8381,211.488,211.638,6300.0
2014-06-30 10:00:00,254.04,254.47,254.04,254.38,6900.0,211.7464,212.1048,211.7464,212.0298,6900.0
2014-06-30 10:10:00,254.36,254.52,254.3,254.47,4100.0,212.0131,212.1465,211.9631,212.1048,4100.0
2014-06-30 10:20:00,254.29,254.44,254.14,254.33,4700.0,211.9548,212.0798,211.8298,211.9881,4700.0
2014-06-30 10:30:00,254.23,254.42,254.04,254.22,5100.0,211.9048,212.0631,211.7464,211.8964,5100.0
2014-06-30 10:40:00,254.04,254.44,254.04,254.44,11100.0,211.7464,212.0798,211.7464,212.0798,11100.0
2014-06-30 10:50:00,254.33,254.55,254.32,254.55,12800.0,211.9881,212.1715,211.9798,212.1715,12800.0
2014-06-30 11:00:00,254.52,254.81,254.49,254.64,42500.0,212.1465,212.3882,212.1215,212.2465,42500.0
2014-06-30 11:10:00,254.67,254.84,254.65,254.75,10800.0,212.2715,212.4132,212.2548,212.3382,10800.0
2014-06-30 11:20:00,254.73,254.79,254.39,254.44,26500.0,212.3215,212.3715,212.0381,212.0798,26500.0
2014-06-30 11:30:00,254.49,254.55,254.37,254.38,6900.0,212.1215,212.1715,212.0215,212.0298,6900.0
2014-06-30 11:40:00,254.48,254.5,254.14,254.14,10800.0,212.1131,212.1298,211.8298,211.8298,10800.0
2014-06-30 11:50:00,254.07,254.09,253.9,254.0,10700.0,211.7714,211.7881,211.6297,211.7131,10700.0
2014-06-30 12:00:00,253.95,254.0,253.88,253.88,3400.0,211.6714,211.7131,211.613,211.613,3400.0
2014-06-30 12:10:00,253.85,253.96,253.8,253.85,1500.0,211.588,211.6797,211.5464,211.588,1500.0
2014-06-30 12:20:00,253.9,254.0,253.9,254.0,4800.0,211.6297,211.7131,211.6297,211.7131,4800.0
2014-06-30 12:30:00,253.98,254.1,253.98,254.1,5400.0,211.6964,211.7964,211.6964,211.7964,5400.0
2014-06-30 12:40:00,254.02,254.1,253.93,254.1,3800.0,211.7297,211.7964,211.6547,211.7964,3800.0
2014-06-30 12:50:00,254.13,254.13,253.97,253.97,2500.0,211.8214,211.8214,211.6881,211.6881,2500.0
2014-06-30 13:00:00,253.98,254.0,253.9,253.91,3300.0,211.6964,211.7131,211.6297,211.638,3300.0
2014-06-30 13:10:00,253.87,254.1,253.86,254.0,4000.0,211.6047,211.7964,211.5964,211.7131,4000.0
2014-06-30 13:20:00,254.02,254.1,254.02,254.06,2400.0,211.7297,211.7964,211.7297,211.7631,2400.0
2014-06-30 13:30:00,253.96,254.09,253.92,253.93,1600.0,211.6797,211.7881,211.6464,211.6547,1600.0
2014-06-30 13:40:00,254.0,254.1,254.0,254.09,3700.0,211.7131,211.7964,211.7131,211.7881,3700.0
2014-06-30 13:50:00,254.08,254.09,253.86,254.02,3900.0,211.7797,211.7881,211.5964,211.7297,3900.0
2014-06-30 14:00:00,253.87,254.09,253.86,254.09,2300.0,211.6047,211.7881,211.5964,211.7881,2300.0
2014-06-30 14:10:00,254.05,254.17,254.03,254.05,5200.0,211.7547,211.8548,211.7381,211.7547,5200.0
2014-06-30 14:20:00,254.05,254.05,253.93,254.02,9100.0,211.7547,211.7547,211.6547,211.7297,9100.0
2014-06-30 14:30:00,254.14,254.15,253.96,254.09,3700.0,211.8298,211.8381,211.6797,211.7881,3700.0
2014-06-30 14:40:00,254.0,254.08,253.94,254.05,5400.0,211.7131,211.7797,211.6631,211.7547,5400.0
2014-06-30 14:50:00,254.12,254.28,254.08,254.17,5700.0,211.8131,211.9464,211.7797,211.8548,5700.0
2014-06-30 15:00:00,254.04,254.47,254.04,254.39,4000.0,211.7464,212.1048,211.7464,212.0381,4000.0
2014-06-30 15:10:00,254.43,254.63,254.38,254.61,6300.0,212.0715,212.2382,212.0298,212.2215,6300.0
2014-06-30 15:20:00,254.63,254.72,254.39,254.58,9600.0,212.2382,212.3132,212.0381,212.1965,9600.0
2014-06-30 15:30:00,254.57,254.57,254.22,254.22,5300.0,212.1882,212.1882,211.8964,211.8964,5300.0
2014-06-30 15:40:00,254.26,254.34,253.87,254.24,16400.0,211.9298,211.9965,211.6047,211.9131,16400.0
2014-06-30 15:50:00,254.22,254.56,254.08,254.21,45300.0,211.8964,212.1798,211.7797,211.8881,45300.0
2014-07-01 09:30:00,255.0,255.0,253.51,253.53,14100.0,212.5466,212.5466,211.3046,211.3213,14100.0
2014-07-01 09:40:00,253.55,253.79,252.63,253.46,12700.0,211.338,211.538,210.5711,211.263,12700.0
2014-07-01 09:50:00,253.24,253.57,252.94,253.05,7000.0,211.0796,211.3546,210.8295,210.9212,7000.0
2014-07-01 10:00:00,253.04,253.73,252.81,253.49,12100.0,210.9129,211.488,210.7212,211.288,12100.0
2014-07-01 10:10:00,253.39,253.75,253.24,253.24,4900.0,211.2046,211.5047,211.0796,211.0796,4900.0
2014-07-01 10:20:00,253.23,253.55,252.72,252.73,17600.0,211.0713,211.338,210.6462,210.6545,17600.0
2014-07-01 10:30:00,252.73,253.03,252.73,252.87,11000.0,210.6545,210.9046,210.6545,210.7712,11000.0
2014-07-01 10:40:00,252.81,252.99,252.42,252.54,7300.0,210.7212,210.8712,210.3961,210.4961,7300.0
2014-07-01 10:50:00,252.53,252.69,252.13,252.17,23000.0,210.4878,210.6212,210.1544,210.1877,23000.0
2014-07-01 11:00:00,252.16,252.37,251.9,252.16,43500.0,210.1794,210.3544,209.9627,210.1794,43500.0
2014-07-01 11:10:00,252.15,252.31,252.08,252.22,5500.0,210.1711,210.3044,210.1127,210.2294,5500.0
2014-07-01 11:20:00,252.12,252.25,251.89,251.95,7000.0,210.1461,210.2544,209.9543,210.0044,7000.0
2014-07-01 11:30:00,251.93,252.25,251.87,252.11,7600.0,209.9877,210.2544,209.9377,210.1377,7600.0
2014-07-01 11:40:00,252.11,252.28,252.0,252.2,7600.0,210.1377,210.2794,210.046,210.2127,7600.0
2014-07-01 11:50:00,252.31,252.44,252.09,252.3,4100.0,210.3044,210.4128,210.121,210.2961,4100.0
2014-07-01 12:00:00,252.41,252.57,252.34,252.38,4000.0,210.3878,210.5211,210.3294,210.3628,4000.0
2014-07-01 12:10:00,252.48,252.61,252.38,252.56,4200.0,210.4461,210.5545,210.3628,210.5128,4200.0
2014-07-01 12:20:00,252.71,252.82,252.53,252.67,3400.0,210.6378,210.7295,210.4878,210.6045,3400.0
2014-07-01 12:30:00,252.57,252.97,252.57,252.82,10300.0,210.5211,210.8545,210.5211,210.7295,10300.0
2014-07-01 12:40:00,252.77,253.12,252.76,252.97,4600.0,210.6878,210.9796,210.6795,210.8545,4600.0
2014-07-01 12:50:00,253.01,253.27,252.96,253.17,5200.0,210.8879,211.1046,210.8462,211.0212,5200.0
2014-07-01 13:00:00,253.15,253.41,253.09,253.35,6600.0,211.0046,211.2213,210.9546,211.1713,6600.0
2014-07-01 13:10:00,253.25,253.57,253.17,253.57,5700.0,211.0879,211.3546,211.0212,211.3546,5700.0
2014-07-01 13:20:00,253.41,253.71,253.33,253.43,4300.0,211.2213,211.4713,211.1546,211.238,4300.0
2014-07-01 13:30:00,253.29,253.52,253.29,253.48,6800.0,211.1213,211.313,211.1213,211.2796,6800.0
2014-07-01 13:40:00,253.43,253.49,253.25,253.37,4500.0,211.238,211.288,211.0879,211.1879,4500.0
2014-07-01 13:50:00,253.49,253.53,253.07,253.26,4700.0,211.288,211.3213,210.9379,211.0963,4700.0
2014-07-01 14:00:00,253.17,253.26,253.0,253.0,4800.0,211.0212,211.0963,210.8795,210.8795,4800.0
2014-07-01 14:10:00,253.12,253.22,252.92,252.95,4800.0,210.9796,211.0629,210.8129,210.8379,4800.0
2014-07-01 14:20:00,252.9,253.1,252.65,252.83,6500.0,210.7962,210.9629,210.5878,210.7378,6500.0
2014-07-01 14:30:00,252.8,252.95,252.74,252.91,7100.0,210.7128,210.8379,210.6628,210.8045,7100.0
2014-07-01 14:40:00,252.9,252.92,252.45,252.55,8300.0,210.7962,210.8129,210.4211,210.5045,8300.0
2014-07-01 14:50:00,252.52,252.58,252.42,252.55,13600.0,210.4795,210.5295,210.3961,210.5045,13600.0
2014-07-01 15:00:00,252.54,252.57,252.41,252.51,13700.0,210.4961,210.5211,210.3878,210.4711,13700.0
2014-07-01 15:10:00,252.56,252.59,252.3,252.48,18300.0,210.5128,210.5378,210.2961,210.4461,18300.0
2014-07-01 15:20:00,252.54,252.58,252.35,252.45,18000.0,210.4961,210.5295,210.3378,210.4211,18000.0
2014-07-01 15:30:00,252.43,252.56,252.34,252.49,13900.0,210.4044,210.5128,210.3294,210.4545,13900.0
2014-07-01 15:40:00,252.52,252.57,252.28,252.29,25400.0,210.4795,210.5211,210.2794,210.2877,25400.0
2014-07-01 15:50:00,252.28,252.32,251.71,251.78,47200.0,210.2794,210.3128,209.8043,209.8627,47200.0
2014-07-02 09:30:00,251.5,252.8,251.22,252.03,7800.0,209.6293,210.7128,209.3959,210.071,7800.0
2014-07-02 09:40:00,251.97,252.32,251.43,251.69,7700.0,210.021,210.3128,209.5709,209.7876,7700.0
2014-07-02 09:50:00,251.24,251.38,250.8,250.92,7000.0,209.4126,209.5292,209.0458,209.1458,7000.0
2014-07-02 10:00:00,251.06,251.18,250.91,251.08,6500.0,209.2625,209.3625,209.1375,209.2792,6500.0
2014-07-02 10:10:00,251.11,251.11,250.82,251.0,4100.0,209.3042,209.3042,209.0625,209.2125,4100.0
2014-07-02 10:20:00,251.08,251.08,250.88,251.06,3800.0,209.2792,209.2792,209.1125,209.2625,3800.0
2014-07-02 10:30:00,250.96,251.12,250.67,250.83,5700.0,209.1792,209.3125,208.9375,209.0708,5700.0
2014-07-02 10:40:00,250.74,251.1,250.74,250.9,5800.0,208.9958,209.2959,208.9958,209.1292,5800.0
2014-07-02 10:50:00,250.9,251.05,250.78,250.79,11500.0,209.1292,209.2542,209.0291,209.0375,11500.0
2014-07-02 11:00:00,250.79,251.09,250.2,250.21,7800.0,209.0375,209.2875,208.5457,208.554,7800.0
2014-07-02 11:10:00,250.29,250.78,250.28,250.58,5800.0,208.6207,209.0291,208.6124,208.8624,5800.0
2014-07-02 11:20:00,250.56,250.84,250.51,250.81,8100.0,208.8458,209.0792,208.8041,209.0541,8100.0
2014-07-02 11:30:00,250.8,251.03,250.7,251.0,15800.0,209.0458,209.2375,208.9625,209.2125,15800.0
2014-07-02 11:40:00,250.97,251.05,250.86,251.0,5400.0,209.1875,209.2542,209.0958,209.2125,5400.0
2014-07-02 11:50:00,250.95,251.07,250.86,251.0,4300.0,209.1708,209.2709,209.0958,209.2125,4300.0
2014-07-02 12:00:00,251.0,251.16,250.75,250.75,8300.0,209.2125,209.3459,209.0041,209.0041,8300.0
2014-07-02 12:10:00,250.7,250.76,250.33,250.54,10700.0,208.9625,209.0125,208.6541,208.8291,10700.0
2014-07-02 12:20:00,250.72,251.03,250.66,250.82,16300.0,208.9791,209.2375,208.9291,209.0625,16300.0
2014-07-02 12:30:00,250.82,251.09,250.78,251.04,9300.0,209.0625,209.2875,209.0291,209.2459,9300.0
2014-07-02 12:40:00,251.04,251.09,250.89,250.99,4800.0,209.2459,209.2875,209.1208,209.2042,4800.0
2014-07-02 12:50:00,250.99,251.06,250.75,250.97,8700.0,209.2042,209.2625,209.0041,209.1875,8700.0
2014-07-02 13:00:00,251.01,251.21,250.89,251.06,6300.0,209.2208,209.3876,209.1208,209.2625,6300.0
2014-07-02 13:10:00,251.03,251.05,250.88,250.88,4300.0,209.2375,209.2542,209.1125,209.1125,4300.0
2014-07-02 13:20:00,250.96,251.0,250.89,250.98,9800.0,209.1792,209.2125,209.1208,209.1958,9800.0
2014-07-02 13:30:00,251.1,251.1,250.9,250.9,8200.0,209.2959,209.2959,209.1292,209.1292,8200.0
2014-07-02 13:40:00,250.92,251.1,250.86,250.97,8300.0,209.1458,209.2959,209.0958,209.1875,8300.0
2014-07-02 13:50:00,250.95,251.13,250.95,251.08,8600.0,209.1708,209.3209,209.1708,209.2792,8600.0
2014-07-02 14:00:00,251.09,251.22,251.05,251.22,8100.0,209.2875,209.3959,209.2542,209.3959,8100.0
2014-07-02 14:10:00,251.19,251.3,251.17,251.17,7700.0,209.3709,209.4626,209.3542,209.3542,7700.0
2014-07-02 14:20:00,251.2,251.26,251.11,251.23,7800.0,209.3792,209.4292,209.3042,209.4042,7800.0
2014-07-02 14:30:00,251.24,251.49,251.24,251.35,8100.0,209.4126,209.6209,209.4126,209.5042,8100.0
2014-07-02 14:40:00,251.37,251.38,251.21,251.21,7200.0,209.5209,209.5292,209.3876,209.3876,7200.0
2014-07-02 14:50:00,251.18,251.26,251.06,251.11,9200.0,209.3625,209.4292,209.2625,209.3042,9200.0
2014-07-02 15:00:00,251.21,251.25,251.0,251.0,4600.0,209.3876,209.4209,209.2125,209.2125,4600.0
2014-07-02 15:10:00,251.09,251.09,250.94,250.98,9600.0,209.2875,209.2875,209.1625,209.1958,9600.0
2014-07-02 15:20:00,250.96,251.04,250.89,251.04,14600.0,209.1792,209.2459,209.1208,209.2459,14600.0
2014-07-02 15:30:00,251.05,251.46,251.05,251.25,19100.0,209.2542,209.5959,209.2542,209.4209,19100.0
2014-07-02 15:40:00,251.15,251.36,251.0,251.17,16300.0,209.3375,209.5126,209.2125,209.3542,16300.0
2014-07-02 15:50:00,251.14,251.66,251.13,251.47,64700.0,209.3292,209.7626,209.3209,209.6043,64700.0
2014-07-03 09:30:00,252.76,253.45,252.76,253.45,3300.0,210.6795,211.2546,210.6795,211.2546,3300.0
2014-07-03 09:40:00,253.49,254.32,253.1,253.68,5300.0,211.288,211.9798,210.9629,211.4463,5300.0
2014-07-03 09:50:00,253.68,254.34,253.45,254.11,12500.0,211.4463,211.9965,211.2546,211.8047,12500.0
2014-07-03 10:00:00,254.16,254.29,253.5,254.27,9200.0,211.8464,211.9548,211.2963,211.9381,9200.0
2014-07-03 10:10:00,254.25,254.73,254.08,254.73,11100.0,211.9214,212.3215,211.7797,212.3215,11100.0
2014-07-03 10:20:00,254.73,255.24,254.73,255.24,7000.0,212.3215,212.7466,212.3215,212.7466,7000.0
2014-07-03 10:30:00,255.24,255.27,255.04,255.04,5100.0,212.7466,212.7716,212.5799,212.5799,5100.0
2014-07-03 10:40:00,255.21,255.28,255.0,255.28,4200.0,212.7216,212.78,212.5466,212.78,4200.0
2014-07-03 10:50:00,255.34,255.46,255.24,255.46,4500.0,212.83,212.93,212.7466,212.93,4500.0
2014-07-03 11:00:00,255.28,255.35,255.04,255.19,4200.0,212.78,212.8383,212.5799,212.7049,4200.0
2014-07-03 11:10:00,255.2,255.2,254.8,254.82,7000.0,212.7133,212.7133,212.3799,212.3965,7000.0
2014-07-03 11:20:00,254.74,254.86,254.64,254.84,4400.0,212.3299,212.4299,212.2465,212.4132,4400.0
2014-07-03 11:30:00,254.91,255.03,254.81,255.03,3500.0,212.4716,212.5716,212.3882,212.5716,3500.0
2014-07-03 11:40:00,254.95,254.96,254.83,254.96,1900.0,212.5049,212.5132,212.4049,212.5132,1900.0
2014-07-03 11:50:00,255.1,255.1,254.89,254.99,2000.0,212.6299,212.6299,212.4549,212.5382,2000.0
2014-07-03 12:00:00,255.0,255.49,254.95,255.49,4800.0,212.5466,212.955,212.5049,212.955,4800.0
2014-07-03 12:10:00,255.51,255.57,255.35,255.45,3400.0,212.9717,213.0217,212.8383,212.9217,3400.0
2014-07-03 12:20:00,255.54,256.42,255.41,256.4,18800.0,212.9967,213.7302,212.8883,213.7135,18800.0
2014-07-03 12:30:00,256.34,256.36,255.74,255.75,5100.0,213.6635,213.6802,213.1634,213.1717,5100.0
2014-07-03 12:40:00,255.75,255.75,255.39,255.47,7400.0,213.1717,213.1717,212.8716,212.9383,7400.0
2014-07-03 12:50:00,255.49,255.64,255.14,255.46,18200.0,212.955,213.08,212.6633,212.93,18200.0
2014-07-07 09:30:00,253.48,253.48,250.62,250.99,31000.0,211.2796,211.2796,208.8958,209.2042,31000.0
2014-07-07 09:40:00,251.32,251.32,250.02,250.16,18100.0,209.4792,209.4792,208.3957,208.5124,18100.0
2014-07-07 09:50:00,250.13,250.16,248.7,248.96,25900.0,208.4874,208.5124,207.2954,207.5121,25900.0
2014-07-07 10:00:00,248.96,249.29,248.79,249.0,12200.0,207.5121,207.7872,207.3704,207.5455,12200.0
2014-07-07 10:10:00,249.0,250.06,249.0,249.72,9600.0,207.5455,208.429,207.5455,208.1456,9600.0
2014-07-07 10:20:00,249.7,250.11,249.59,249.99,6400.0,208.1289,208.4707,208.0373,208.3707,6400.0
2014-07-07 10:30:00,249.85,250.28,249.81,250.27,2400.0,208.254,208.6124,208.2206,208.604,2400.0
2014-07-07 10:40:00,250.27,250.35,249.49,249.56,6800.0,208.604,208.6707,207.9539,208.0123,6800.0
2014-07-07 10:50:00,249.57,249.59,248.9,249.06,4800.0,208.0206,208.0373,207.4621,207.5955,4800.0
2014-07-07 11:00:00,248.98,249.28,248.67,249.0,6900.0,207.5288,207.7789,207.2704,207.5455,6900.0
2014-07-07 11:10:00,249.11,249.23,249.04,249.16,5000.0,207.6372,207.7372,207.5788,207.6788,5000.0
2014-07-07 11:20:00,249.16,249.23,249.05,249.08,7300.0,207.6788,207.7372,207.5872,207.6122,7300.0
2014-07-07 11:30:00,249.08,249.08,248.8,248.99,4900.0,207.6122,207.6122,207.3788,207.5371,4900.0
2014-07-07 11:40:00,249.0,249.08,248.71,248.71,4200.0,207.5455,207.6122,207.3038,207.3038,4200.0
2014-07-07 11:50:00,248.8,249.09,248.75,248.99,4300.0,207.3788,207.6205,207.3371,207.5371,4300.0
2014-07-07 12:00:00,248.98,249.68,248.98,249.28,6100.0,207.5288,208.1123,207.5288,207.7789,6100.0
2014-07-07 12:10:00,249.43,249.43,249.26,249.39,1300.0,207.9039,207.9039,207.7622,207.8706,1300.0
2014-07-07 12:20:00,249.37,249.61,249.37,249.54,1600.0,207.8539,208.0539,207.8539,207.9956,1600.0
2014-07-07 12:30:00,249.44,249.44,249.17,249.19,5000.0,207.9122,207.9122,207.6872,207.7038,5000.0
2014-07-07 12:40:00,249.2,249.23,249.09,249.12,6500.0,207.7122,207.7372,207.6205,207.6455,6500.0
2014-07-07 12:50:00,249.09,249.24,249.02,249.13,5800.0,207.6205,207.7455,207.5622,207.6538,5800.0
2014-07-07 13:00:00,249.15,249.61,249.15,249.56,12700.0,207.6705,208.0539,207.6705,208.0123,12700.0
2014-07-07 13:10:00,249.54,249.58,249.46,249.52,8400.0,207.9956,208.0289,207.9289,207.9789,8400.0
2014-07-07 13:20:00,249.55,249.6,249.51,249.59,3300.0,208.0039,208.0456,207.9706,208.0373,3300.0
2014-07-07 13:30:00,249.54,249.7,249.54,249.7,3300.0,207.9956,208.1289,207.9956,208.1289,3300.0
2014-07-07 13:40:00,249.7,249.99,249.67,249.88,5200.0,208.1289,208.3707,208.1039,208.279,5200.0
2014-07-07 13:50:00,249.88,250.2,249.88,250.08,4200.0,208.279,208.5457,208.279,208.4457,4200.0
2014-07-07 14:00:00,250.06,250.19,249.96,250.01,4400.0,208.429,208.5374,208.3457,208.3873,4400.0
2014-07-07 14:10:00,250.04,250.1,250.0,250.1,2700.0,208.4123,208.4623,208.379,208.4623,2700.0
2014-07-07 14:20:00,250.05,250.06,249.9,249.94,6900.0,208.4207,208.429,208.2956,208.329,6900.0
2014-07-07 14:30:00,249.93,250.0,249.67,249.9,12500.0,208.3207,208.379,208.1039,208.2956,12500.0
2014-07-07 14:40:00,249.9,249.94,249.72,249.87,4000.0,208.2956,208.329,208.1456,208.2706,4000.0
2014-07-07 14:50:00,249.84,249.89,249.74,249.77,9700.0,208.2456,208.2873,208.1623,208.1873,9700.0
2014-07-07 15:00:00,249.86,250.11,249.86,250.05,10700.0,208.2623,208.4707,208.2623,208.4207,10700.0
2014-07-07 15:10:00,250.1,250.46,250.08,250.44,26100.0,208.4623,208.7624,208.4457,208.7457,26100.0
2014-07-07 15:20:00,250.45,250.95,250.36,250.93,24400.0,208.7541,209.1708,208.6791,209.1542,24400.0
2014-07-07 15:30:00,250.87,250.98,250.83,250.91,13600.0,209.1042,209.1958,209.0708,209.1375,13600.0
2014-07-07 15:40:00,250.86,250.88,250.66,250.7,7700.0,209.0958,209.1125,208.9291,208.9625,7700.0
2014-07-07 15:50:00,250.66,250.86,250.33,250.54,24900.0,208.9291,209.0958,208.6541,208.8291,24900.0
2014-07-08 09:30:00,250.53,250.53,249.0,249.01,4400.0,208.8208,208.8208,207.5455,207.5538,4400.0
2014-07-08 09:40:00,249.0,249.24,248.65,249.01,9100.0,207.5455,207.7455,207.2538,207.5538,9100.0
2014-07-08 09:50:00,249.01,249.27,248.92,249.1,9900.0,207.5538,207.7705,207.4788,207.6288,9900.0
2014-07-08 10:00:00,249.25,249.42,248.76,248.9,5700.0,207.7539,207.8956,207.3454,207.4621,5700.0
2014-07-08 10:10:00,248.96,249.35,248.82,249.11,23300.0,207.5121,207.8372,207.3954,207.6372,23300.0
2014-07-08 10:20:00,249.12,249.37,249.06,249.37,6400.0,207.6455,207.8539,207.5955,207.8539,6400.0
2014-07-08 10:30:00,249.24,249.3,248.91,249.08,7400.0,207.7455,207.7955,207.4705,207.6122,7400.0
2014-07-08 10:40:00,249.13,249.36,249.05,249.32,9500.0,207.6538,207.8455,207.5872,207.8122,9500.0
2014-07-08 10:50:00,249.43,249.7,249.26,249.58,9000.0,207.9039,208.1289,207.7622,208.0289,9000.0
2014-07-08 11:00:00,249.38,249.4,248.95,249.02,8600.0,207.8622,207.8789,207.5038,207.5622,8600.0
2014-07-08 11:10:00,249.08,249.23,248.93,249.0,4900.0,207.6122,207.7372,207.4871,207.5455,4900.0
2014-07-08 11:20:00,248.91,249.03,248.75,248.76,3700.0,207.4705,207.5705,207.3371,207.3454,3700.0
2014-07-08 11:30:00,248.74,249.22,248.74,249.22,4600.0,207.3288,207.7289,207.3288,207.7289,4600.0
2014-07-08 11:40:00,249.06,249.19,248.84,249.04,16300.0,207.5955,207.7038,207.4121,207.5788,16300.0
2014-07-08 11:50:00,248.95,249.37,248.95,249.3,27300.0,207.5038,207.8539,207.5038,207.7955,27300.0
2014-07-08 12:00:00,249.49,249.73,249.36,249.56,5100.0,207.9539,208.1539,207.8455,208.0123,5100.0
2014-07-08 12:10:00,249.51,249.51,249.29,249.47,4800.0,207.9706,207.9706,207.7872,207.9372,4800.0
2014-07-08 12:20:00,249.51,249.9,249.51,249.78,2000.0,207.9706,208.2956,207.9706,208.1956,2000.0
2014-07-08 12:30:00,249.9,250.1,249.7,249.7,2900.0,208.2956,208.4623,208.1289,208.1289,2900.0
2014-07-08 12:40:00,249.74,250.01,249.74,249.99,2000.0,208.1623,208.3873,208.1623,208.3707,2000.0
2014-07-08 12:50:00,249.87,250.17,249.87,250.04,2200.0,208.2706,208.5207,208.2706,208.4123,2200.0
2014-07-08 13:00:00,250.21,250.27,250.04,250.14,3500.0,208.554,208.604,208.4123,208.4957,3500.0
2014-07-08 13:10:00,250.24,250.59,250.21,250.57,2700.0,208.579,208.8708,208.554,208.8541,2700.0
2014-07-08 13:20:00,250.57,250.77,250.53,250.59,3800.0,208.8541,209.0208,208.8208,208.8708,3800.0
2014-07-08 13:30:00,250.59,250.73,250.41,250.62,2500.0,208.8708,208.9875,208.7207,208.8958,2500.0
2014-07-08 13:40:00,250.66,250.82,250.53,250.6,7800.0,208.9291,209.0625,208.8208,208.8791,7800.0
2014-07-08 13:50:00,250.61,250.82,250.61,250.7,2400.0,208.8874,209.0625,208.8874,208.9625,2400.0
2014-07-08 14:00:00,250.69,250.73,250.6,250.68,3200.0,208.9541,208.9875,208.8791,208.9458,3200.0
2014-07-08 14:10:00,250.69,250.76,250.54,250.67,9800.0,208.9541,209.0125,208.8291,208.9375,9800.0
2014-07-08 14:20:00,250.71,250.83,250.57,250.8,2800.0,208.9708,209.0708,208.8541,209.0458,2800.0
2014-07-08 14:30:00,250.78,250.81,250.65,250.69,3800.0,209.0291,209.0541,208.9208,208.9541,3800.0
2014-07-08 14:40:00,250.69,250.87,250.67,250.83,7600.0,208.9541,209.1042,208.9375,209.0708,7600.0
2014-07-08 14:50:00,250.82,250.96,250.8,250.89,6100.0,209.0625,209.1792,209.0458,209.1208,6100.0
2014-07-08 15:00:00,250.91,250.91,250.64,250.91,9700.0,209.1375,209.1375,208.9124,209.1375,9700.0
2014-07-08 15:10:00,250.91,250.99,250.76,250.85,8200.0,209.1375,209.2042,209.0125,209.0875,8200.0
2014-07-08 15:20:00,250.9,251.13,250.83,250.9,10400.0,209.1292,209.3209,209.0708,209.1292,10400.0
2014-07-08 15:30:00,250.87,250.92,250.58,250.79,13700.0,209.1042,209.1458,208.8624,209.0375,13700.0
2014-07-08 15:40:00,250.7,250.83,250.6,250.68,21900.0,208.9625,209.0708,208.8791,208.9458,21900.0
2014-07-08 15:50:00,250.66,250.98,250.59,250.81,27900.0,208.9291,209.1958,208.8708,209.0541,27900.0
2014-07-09 09:30:00,249.65,250.76,249.07,250.12,8100.0,208.0873,209.0125,207.6038,208.479,8100.0
2014-07-09 09:40:00,250.08,250.08,249.62,249.98,6800.0,208.4457,208.4457,208.0623,208.3623,6800.0
2014-07-09 09:50:00,249.98,250.4,249.79,250.21,5800.0,208.3623,208.7124,208.204,208.554,5800.0
2014-07-09 10:00:00,250.41,250.56,250.15,250.46,2100.0,208.7207,208.8458,208.504,208.7624,2100.0
2014-07-09 10:10:00,250.51,250.51,249.75,249.89,15100.0,208.8041,208.8041,208.1706,208.2873,15100.0
2014-07-09 10:20:00,249.93,250.7,249.71,250.7,3900.0,208.3207,208.9625,208.1373,208.9625,3900.0
2014-07-09 10:30:00,250.71,250.86,250.56,250.56,4800.0,208.9708,209.0958,208.8458,208.8458,4800.0
2014-07-09 10:40:00,250.59,250.92,250.59,250.64,1800.0,208.8708,209.1458,208.8708,208.9124,1800.0
2014-07-09 10:50:00,250.77,250.77,250.34,250.39,3800.0,209.0208,209.0208,208.6624,208.7041,3800.0
2014-07-09 11:00:00,250.39,250.41,250.27,250.28,2000.0,208.7041,208.7207,208.604,208.6124,2000.0
2014-07-09 11:10:00,250.27,250.27,249.71,249.83,4500.0,208.604,208.604,208.1373,208.2373,4500.0
2014-07-09 11:20:00,249.84,250.13,249.84,250.03,1400.0,208.2456,208.4874,208.2456,208.404,1400.0
2014-07-09 11:30:00,250.09,250.09,249.62,249.66,6400.0,208.454,208.454,208.0623,208.0956,6400.0
2014-07-09 11:40:00,249.59,249.66,249.5,249.51,2200.0,208.0373,208.0956,207.9622,207.9706,2200.0
2014-07-09 11:50:00,249.47,249.52,249.3,249.3,3700.0,207.9372,207.9789,207.7955,207.7955,3700.0
2014-07-09 12:00:00,249.31,249.49,249.31,249.49,900.0,207.8039,207.9539,207.8039,207.9539,900.0
2014-07-09 12:10:00,249.3,249.67,249.3,249.67,7200.0,207.7955,208.1039,207.7955,208.1039,7200.0
2014-07-09 12:20:00,249.68,250.2,249.68,249.92,6000.0,208.1123,208.5457,208.1123,208.3123,6000.0
2014-07-09 12:30:00,249.98,250.43,249.85,250.05,4500.0,208.3623,208.7374,208.254,208.4207,4500.0
2014-07-09 12:40:00,250.1,250.3,250.07,250.08,2600.0,208.4623,208.6291,208.4373,208.4457,2600.0
2014-07-09 12:50:00,250.03,250.27,249.98,250.27,1100.0,208.404,208.604,208.3623,208.604,1100.0
2014-07-09 13:00:00,250.25,250.6,250.24,250.52,3400.0,208.5874,208.8791,208.579,208.8124,3400.0
2014-07-09 13:10:00,250.57,250.71,250.44,250.59,2500.0,208.8541,208.9708,208.7457,208.8708,2500.0
2014-07-09 13:20:00,250.66,250.7,250.22,250.22,2900.0,208.9291,208.9625,208.5624,208.5624,2900.0
2014-07-09 13:30:00,250.22,250.24,250.05,250.12,4200.0,208.5624,208.579,208.4207,208.479,4200.0
2014-07-09 13:40:00,250.16,250.31,250.15,250.31,9600.0,208.5124,208.6374,208.504,208.6374,9600.0
2014-07-09 13:50:00,250.22,250.22,250.09,250.09,1300.0,208.5624,208.5624,208.454,208.454,1300.0
2014-07-09 14:00:00,250.08,250.33,249.96,250.07,9500.0,208.4457,208.6541,208.3457,208.4373,9500.0
2014-07-09 14:10:00,250.25,250.69,250.09,250.66,3200.0,208.5874,208.9541,208.454,208.9291,3200.0
2014-07-09 14:20:00,250.79,250.83,250.54,250.54,2500.0,209.0375,209.0708,208.8291,208.8291,2500.0
2014-07-09 14:30:00,250.64,250.64,250.47,250.51,2300.0,208.9124,208.9124,208.7707,208.8041,2300.0
2014-07-09 14:40:00,250.54,250.62,250.48,250.58,2600.0,208.8291,208.8958,208.7791,208.8624,2600.0
2014-07-09 14:50:00,250.52,250.75,250.42,250.5,4100.0,208.8124,209.0041,208.7291,208.7958,4100.0
2014-07-09 15:00:00,250.47,250.85,250.47,250.74,7400.0,208.7707,209.0875,208.7707,208.9958,7400.0
2014-07-09 15:10:00,250.82,250.94,250.3,250.32,6900.0,209.0625,209.1625,208.6291,208.6457,6900.0
2014-07-09 15:20:00,250.33,250.42,250.19,250.41,7200.0,208.6541,208.7291,208.5374,208.7207,7200.0
2014-07-09 15:30:00,250.35,250.42,250.28,250.38,8600.0,208.6707,208.7291,208.6124,208.6957,8600.0
2014-07-09 15:40:00,250.34,250.41,250.04,250.09,10900.0,208.6624,208.7207,208.4123,208.454,10900.0
2014-07-09 15:50:00,250.01,250.17,249.94,250.08,27500.0,208.3873,208.5207,208.329,208.4457,27500.0
2014-07-10 09:30:00,248.02,248.54,246.42,247.08,7600.0,206.7286,207.1621,205.395,205.9451,7600.0
2014-07-10 09:40:00,247.29,247.88,247.27,247.34,6500.0,206.1202,206.6119,206.1035,206.1618,6500.0
2014-07-10 09:50:00,247.41,247.41,246.84,247.12,8200.0,206.2202,206.2202,205.7451,205.9785,8200.0
2014-07-10 10:00:00,247.11,247.34,246.82,247.22,6100.0,205.9701,206.1618,205.7284,206.0618,6100.0
2014-07-10 10:10:00,247.2,247.35,247.04,247.25,3300.0,206.0452,206.1702,205.9118,206.0868,3300.0
2014-07-10 10:20:00,247.28,247.7,247.28,247.65,5000.0,206.1118,206.4619,206.1118,206.4202,5000.0
2014-07-10 10:30:00,247.65,247.84,247.48,247.62,3900.0,206.4202,206.5786,206.2785,206.3952,3900.0
2014-07-10 10:40:00,247.71,247.96,247.63,247.96,2300.0,206.4702,206.6786,206.4036,206.6786,2300.0
2014-07-10 10:50:00,247.99,248.08,247.77,248.08,3000.0,206.7036,206.7786,206.5203,206.7786,3000.0
2014-07-10 11:00:00,248.19,248.48,248.06,248.21,3500.0,206.8703,207.1121,206.762,206.887,3500.0
2014-07-10 11:10:00,248.2,248.37,248.2,248.32,5100.0,206.8787,207.0204,206.8787,206.9787,5100.0
2014-07-10 11:20:00,248.28,248.41,248.14,248.14,4000.0,206.9453,207.0537,206.8287,206.8287,4000.0
2014-07-10 11:30:00,248.18,248.34,248.17,248.17,3300.0,206.862,206.9954,206.8537,206.8537,3300.0
2014-07-10 11:40:00,248.22,248.22,247.95,248.18,4100.0,206.8953,206.8953,206.6703,206.862,4100.0
2014-07-10 11:50:00,248.23,248.32,248.02,248.32,11700.0,206.9037,206.9787,206.7286,206.9787,11700.0
2014-07-10 12:00:00,248.35,248.37,248.0,248.09,7600.0,207.0037,207.0204,206.712,206.787,7600.0
2014-07-10 12:10:00,248.16,248.32,248.1,248.32,2700.0,206.8453,206.9787,206.7953,206.9787,2700.0
2014-07-10 12:20:00,248.27,248.4,248.19,248.39,2400.0,206.937,207.0454,206.8703,207.037,2400.0
2014-07-10 12:30:00,248.21,248.31,248.14,248.15,5100.0,206.887,206.9704,206.8287,206.837,5100.0
2014-07-10 12:40:00,248.12,248.2,247.98,248.0,2500.0,206.812,206.8787,206.6953,206.712,2500.0
2014-07-10 12:50:00,247.96,248.03,247.81,248.03,1800.0,206.6786,206.737,206.5536,206.737,1800.0
2014-07-10 13:00:00,248.04,248.04,247.99,248.02,1000.0,206.7453,206.7453,206.7036,206.7286,1000.0
2014-07-10 13:10:00,247.95,247.97,247.8,247.88,9500.0,206.6703,206.687,206.5453,206.6119,9500.0
2014-07-10 13:20:00,248.1,248.21,248.04,248.21,1600.0,206.7953,206.887,206.7453,206.887,1600.0
2014-07-10 13:30:00,248.28,248.29,248.09,248.2,1700.0,206.9453,206.9537,206.787,206.8787,1700.0
2014-07-10 13:40:00,248.36,248.37,248.09,248.09,4200.0,207.012,207.0204,206.787,206.787,4200.0
2014-07-10 13:50:00,248.03,248.11,247.95,248.06,1500.0,206.737,206.8037,206.6703,206.762,1500.0
2014-07-10 14:00:00,248.09,248.24,248.09,248.2,1600.0,206.787,206.912,206.787,206.8787,1600.0
2014-07-10 14:10:00,248.15,248.21,248.06,248.15,2300.0,206.837,206.887,206.762,206.837,2300.0
2014-07-10 14:20:00,248.14,248.23,248.12,248.16,1300.0,206.8287,206.9037,206.812,206.8453,1300.0
2014-07-10 14:30:00,248.17,248.23,247.89,247.91,2800.0,206.8537,206.9037,206.6203,206.6369,2800.0
2014-07-10 14:40:00,247.99,247.99,247.78,247.78,4700.0,206.7036,206.7036,206.5286,206.5286,4700.0
2014-07-10 14:50:00,247.78,247.86,247.48,247.48,3900.0,206.5286,206.5953,206.2785,206.2785,3900.0
2014-07-10 15:00:00,247.45,247.57,247.39,247.51,6000.0,206.2535,206.3536,206.2035,206.3035,6000.0
2014-07-10 15:10:00,247.57,247.57,247.4,247.56,4400.0,206.3536,206.3536,206.2119,206.3452,4400.0
2014-07-10 15:20:00,247.54,247.84,247.53,247.82,4800.0,206.3285,206.5786,206.3202,206.5619,4800.0
2014-07-10 15:30:00,247.8,247.87,247.65,247.79,8500.0,206.5453,206.6036,206.4202,206.5369,8500.0
2014-07-10 15:40:00,247.81,248.05,247.75,247.8,20900.0,206.5536,206.7536,206.5036,206.5453,20900.0
2014-07-10 15:50:00,247.87,247.87,247.54,247.62,24800.0,206.6036,206.6036,206.3285,206.3952,24800.0
2014-07-11 09:30:00,240.7,246.0,240.7,244.17,22600.0,200.6273,205.0449,200.6273,203.5196,22600.0
2014-07-11 09:40:00,244.03,245.0,244.02,244.61,15800.0,203.4029,204.2114,203.3946,203.8863,15800.0
2014-07-11 09:50:00,244.62,244.81,244.23,244.45,25900.0,203.8947,204.053,203.5696,203.753,25900.0
2014-07-11 10:00:00,244.57,244.65,244.0,244.04,35500.0,203.853,203.9197,203.3779,203.4112,35500.0
2014-07-11 10:10:00,244.11,244.86,244.07,244.81,19000.0,203.4696,204.0947,203.4362,204.053,19000.0
2014-07-11 10:20:00,244.71,244.88,244.43,244.5,18200.0,203.9697,204.1114,203.7363,203.7947,18200.0
2014-07-11 10:30:00,244.45,244.56,243.74,243.76,12900.0,203.753,203.8447,203.1612,203.1779,12900.0
2014-07-11 10:40:00,243.94,244.02,243.65,243.8,6400.0,203.3279,203.3946,203.0862,203.2112,6400.0
2014-07-11 10:50:00,243.8,243.97,243.31,243.41,8500.0,203.2112,203.3529,202.8028,202.8861,8500.0
2014-07-11 11:00:00,243.39,243.8,243.3,243.8,6600.0,202.8695,203.2112,202.7944,203.2112,6600.0
2014-07-11 11:10:00,243.58,243.58,243.25,243.25,6200.0,203.0278,203.0278,202.7528,202.7528,6200.0
2014-07-11 11:20:00,243.16,243.21,242.91,243.08,5600.0,202.6777,202.7194,202.4694,202.6111,5600.0
2014-07-11 11:30:00,243.2,243.73,243.13,243.13,21200.0,202.7111,203.1529,202.6527,202.6527,21200.0
2014-07-11 11:40:00,243.09,243.19,242.86,243.03,10100.0,202.6194,202.7028,202.4277,202.5694,10100.0
2014-07-11 11:50:00,243.03,243.11,242.65,242.69,9800.0,202.5694,202.6361,202.2527,202.286,9800.0
2014-07-11 12:00:00,242.65,242.73,242.49,242.54,16800.0,202.2527,202.3193,202.1193,202.161,16800.0
2014-07-11 12:10:00,242.53,242.66,242.52,242.55,9100.0,202.1526,202.261,202.1443,202.1693,9100.0
2014-07-11 12:20:00,242.55,242.88,242.5,242.6,25000.0,202.1693,202.4444,202.1276,202.211,25000.0
2014-07-11 12:30:00,242.6,242.98,242.44,242.92,10200.0,202.211,202.5277,202.0776,202.4777,10200.0
2014-07-11 12:40:00,242.92,243.2,242.9,243.15,5700.0,202.4777,202.7111,202.461,202.6694,5700.0
2014-07-11 12:50:00,243.11,243.12,242.61,242.63,15200.0,202.6361,202.6444,202.2193,202.236,15200.0
2014-07-11 13:00:00,242.61,242.8,242.54,242.63,8800.0,202.2193,202.3777,202.161,202.236,8800.0
2014-07-11 13:10:00,242.53,242.75,242.3,242.66,21900.0,202.1526,202.336,201.9609,202.261,21900.0
2014-07-11 13:20:00,242.77,242.88,242.55,242.74,7200.0,202.3527,202.4444,202.1693,202.3277,7200.0
2014-07-11 13:30:00,242.75,243.02,242.61,242.66,18000.0,202.336,202.5611,202.2193,202.261,18000.0
2014-07-11 13:40:00,242.63,242.86,242.55,242.84,28700.0,202.236,202.4277,202.1693,202.411,28700.0
2014-07-11 13:50:00,242.86,243.07,242.69,242.95,14400.0,202.4277,202.6027,202.286,202.5027,14400.0
2014-07-11 14:00:00,242.97,243.65,242.96,243.63,5900.0,202.5194,203.0862,202.511,203.0695,5900.0
2014-07-11 14:10:00,243.61,243.88,243.6,243.68,7100.0,203.0528,203.2779,203.0445,203.1112,7100.0
2014-07-11 14:20:00,243.63,243.7,243.46,243.65,11400.0,203.0695,203.1278,202.9278,203.0862,11400.0
2014-07-11 14:30:00,243.63,243.77,243.48,243.54,18000.0,203.0695,203.1862,202.9445,202.9945,18000.0
2014-07-11 14:40:00,243.56,243.81,243.56,243.77,5500.0,203.0112,203.2195,203.0112,203.1862,5500.0
2014-07-11 14:50:00,243.75,243.75,243.47,243.5,11000.0,203.1695,203.1695,202.9361,202.9611,11000.0
2014-07-11 15:00:00,243.56,243.58,243.2,243.24,22100.0,203.0112,203.0278,202.7111,202.7444,22100.0
2014-07-11 15:10:00,243.3,243.56,243.26,243.51,12400.0,202.7944,203.0112,202.7611,202.9695,12400.0
2014-07-11 15:20:00,243.57,244.04,243.54,243.98,12700.0,203.0195,203.4112,202.9945,203.3612,12700.0
2014-07-11 15:30:00,243.95,244.24,243.88,244.18,22000.0,203.3362,203.5779,203.2779,203.5279,22000.0
2014-07-11 15:40:00,244.18,244.4,244.11,244.17,27600.0,203.5279,203.7113,203.4696,203.5196,27600.0
2014-07-11 15:50:00,244.19,244.92,244.13,244.91,88200.0,203.5363,204.1447,203.4863,204.1364,88200.0
2014-07-14 09:30:00,246.62,246.95,246.6,246.68,10100.0,205.5617,205.8368,205.545,205.6117,10100.0
2014-07-14 09:40:00,246.81,246.92,246.33,246.42,11200.0,205.7201,205.8118,205.32,205.395,11200.0
2014-07-14 09:50:00,246.42,247.2,246.42,247.04,8000.0,205.395,206.0452,205.395,205.9118,8000.0
2014-07-14 10:00:00,246.96,246.96,246.34,246.34,15600.0,205.8451,205.8451,205.3283,205.3283,15600.0
2014-07-14 10:10:00,246.2,246.59,246.15,246.32,5600.0,205.2116,205.5367,205.17,205.3117,5600.0
2014-07-14 10:20:00,246.35,246.59,246.11,246.48,16100.0,205.3367,205.5367,205.1366,205.445,16100.0
2014-07-14 10:30:00,246.48,246.73,246.48,246.69,2900.0,205.445,205.6534,205.445,205.6201,2900.0
2014-07-14 10:40:00,246.59,246.75,246.46,246.63,2500.0,205.5367,205.6701,205.4284,205.57,2500.0
2014-07-14 10:50:00,246.69,247.22,246.62,247.04,11300.0,205.6201,206.0618,205.5617,205.9118,11300.0
2014-07-14 11:00:00,247.0,247.06,246.57,246.75,11800.0,205.8784,205.9285,205.52,205.6701,11800.0
2014-07-14 11:10:00,246.85,246.85,246.64,246.71,1900.0,205.7534,205.7534,205.5784,205.6367,1900.0
2014-07-14 11:20:00,246.76,246.88,246.67,246.71,6000.0,205.6784,205.7784,205.6034,205.6367,6000.0
2014-07-14 11:30:00,246.76,246.83,246.47,246.58,23200.0,205.6784,205.7368,205.4367,205.5284,23200.0
2014-07-14 11:40:00,246.52,246.61,246.38,246.56,16200.0,205.4784,205.5534,205.3617,205.5117,16200.0
2014-07-14 11:50:00,246.59,246.59,246.14,246.27,25700.0,205.5367,205.5367,205.1616,205.27,25700.0
2014-07-14 12:00:00,246.17,246.45,246.14,246.2,4200.0,205.1866,205.42,205.1616,205.2116,4200.0
2014-07-14 12:10:00,246.16,246.19,245.93,245.93,7000.0,205.1783,205.2033,204.9866,204.9866,7000.0
2014-07-14 12:20:00,245.93,246.11,245.93,245.96,10300.0,204.9866,205.1366,204.9866,205.0116,10300.0
2014-07-14 12:30:00,245.94,246.14,245.94,246.11,5800.0,204.9949,205.1616,204.9949,205.1366,5800.0
2014-07-14 12:40:00,246.02,246.17,246.02,246.07,600.0,205.0616,205.1866,205.0616,205.1033,600.0
2014-07-14 12:50:00,246.18,246.18,245.86,245.86,2200.0,205.195,205.195,204.9282,204.9282,2200.0
2014-07-14 13:00:00,245.87,245.99,245.73,245.74,2300.0,204.9366,205.0366,204.8199,204.8282,2300.0
2014-07-14 13:10:00,245.65,245.65,245.46,245.49,2900.0,204.7532,204.7532,204.5948,204.6198,2900.0
2014-07-14 13:20:00,245.5,245.67,245.49,245.63,13200.0,204.6282,204.7699,204.6198,204.7365,13200.0
2014-07-14 13:30:00,245.66,245.74,245.61,245.7,6300.0,204.7615,204.8282,204.7199,204.7949,6300.0
2014-07-14 13:40:00,245.73,245.81,245.58,245.58,13300.0,204.8199,204.8866,204.6949,204.6949,13300.0
2014-07-14 13:50:00,245.58,245.59,245.42,245.45,5800.0,204.6949,204.7032,204.5615,204.5865,5800.0
2014-07-14 14:00:00,245.46,245.51,245.4,245.5,5600.0,204.5948,204.6365,204.5448,204.6282,5600.0
2014-07-14 14:10:00,245.46,245.49,245.16,245.19,12000.0,204.5948,204.6198,204.3448,204.3698,12000.0
2014-07-14 14:20:00,245.27,245.42,245.27,245.27,1800.0,204.4365,204.5615,204.4365,204.4365,1800.0
2014-07-14 14:30:00,245.19,245.24,244.96,245.0,5500.0,204.3698,204.4115,204.1781,204.2114,5500.0
2014-07-14 14:40:00,245.06,245.1,244.91,245.0,7000.0,204.2614,204.2948,204.1364,204.2114,7000.0
2014-07-14 14:50:00,244.98,245.12,244.95,245.07,7900.0,204.1947,204.3114,204.1697,204.2698,7900.0
2014-07-14 15:00:00,245.09,245.09,244.77,244.98,16400.0,204.2864,204.2864,204.0197,204.1947,16400.0
2014-07-14 15:10:00,245.0,245.07,244.95,245.03,23000.0,204.2114,204.2698,204.1697,204.2364,23000.0
2014-07-14 15:20:00,245.03,245.03,244.92,244.95,11000.0,204.2364,204.2364,204.1447,204.1697,11000.0
2014-07-14 15:30:00,244.95,245.08,244.92,244.99,12300.0,204.1697,204.2781,204.1447,204.2031,12300.0
2014-07-14 15:40:00,245.01,245.01,244.79,244.93,17500.0,204.2198,204.2198,204.0364,204.1531,17500.0
2014-07-14 15:50:00,244.97,245.07,244.88,244.91,30600.0,204.1864,204.2698,204.1114,204.1364,30600.0
2014-07-15 09:30:00,244.88,245.85,244.0,245.84,22300.0,204.1114,204.9199,203.3779,204.9116,22300.0
2014-07-15 09:40:00,245.85,246.43,245.8,246.09,7800.0,204.9199,205.4033,204.8782,205.1199,7800.0
2014-07-15 09:50:00,246.07,246.08,245.14,245.41,30200.0,205.1033,205.1116,204.3281,204.5532,30200.0
2014-07-15 10:00:00,245.36,245.49,245.09,245.13,24000.0,204.5115,204.6198,204.2864,204.3198,24000.0
2014-07-15 10:10:00,245.23,245.42,244.71,244.84,9800.0,204.4031,204.5615,203.9697,204.0781,9800.0
2014-07-15 10:20:00,244.83,245.01,244.68,244.92,16100.0,204.0697,204.2198,203.9447,204.1447,16100.0
2014-07-15 10:30:00,245.0,245.36,244.94,245.22,36900.0,204.2114,204.5115,204.1614,204.3948,36900.0
2014-07-15 10:40:00,245.05,245.32,244.88,244.98,31900.0,204.2531,204.4781,204.1114,204.1947,31900.0
2014-07-15 10:50:00,244.93,245.21,244.74,245.01,4100.0,204.1531,204.3865,203.9947,204.2198,4100.0
2014-07-15 11:00:00,245.01,245.23,244.69,245.18,5800.0,204.2198,204.4031,203.953,204.3615,5800.0
2014-07-15 11:10:00,245.18,245.8,245.18,245.5,11600.0,204.3615,204.8782,204.3615,204.6282,11600.0
2014-07-15 11:20:00,245.5,245.58,245.31,245.31,3100.0,204.6282,204.6949,204.4698,204.4698,3100.0
2014-07-15 11:30:00,245.22,245.22,244.63,244.76,12000.0,204.3948,204.3948,203.903,204.0114,12000.0
2014-07-15 11:40:00,244.67,245.0,244.57,244.9,12000.0,203.9364,204.2114,203.853,204.1281,12000.0
2014-07-15 11:50:00,244.9,245.0,244.19,244.27,25800.0,204.1281,204.2114,203.5363,203.603,25800.0
2014-07-15 12:00:00,244.25,244.4,243.91,244.39,9200.0,203.5863,203.7113,203.3029,203.703,9200.0
2014-07-15 12:10:00,244.26,244.76,244.25,244.76,7800.0,203.5946,204.0114,203.5863,204.0114,7800.0
2014-07-15 12:20:00,244.67,244.67,244.42,244.61,6400.0,203.9364,203.9364,203.728,203.8863,6400.0
2014-07-15 12:30:00,244.81,244.81,244.5,244.77,1700.0,204.053,204.053,203.7947,204.0197,1700.0
2014-07-15 12:40:00,244.69,244.77,244.55,244.77,1800.0,203.953,204.0197,203.8363,204.0197,1800.0
2014-07-15 12:50:00,244.63,244.93,244.59,244.93,7200.0,203.903,204.1531,203.8697,204.1531,7200.0
2014-07-15 13:00:00,244.95,245.14,244.82,245.14,16100.0,204.1697,204.3281,204.0614,204.3281,16100.0
2014-07-15 13:10:00,245.17,246.0,245.17,246.0,5000.0,204.3531,205.0449,204.3531,205.0449,5000.0
2014-07-15 13:20:00,246.0,246.0,245.23,245.52,6200.0,205.0449,205.0449,204.4031,204.6448,6200.0
2014-07-15 13:30:00,245.52,245.64,245.36,245.38,3300.0,204.6448,204.7449,204.5115,204.5282,3300.0
2014-07-15 13:40:00,245.3,245.37,245.12,245.37,2100.0,204.4615,204.5198,204.3114,204.5198,2100.0
2014-07-15 13:50:00,245.43,245.45,245.22,245.28,4200.0,204.5698,204.5865,204.3948,204.4448,4200.0
2014-07-15 14:00:00,245.34,245.46,245.0,245.39,8100.0,204.4948,204.5948,204.2114,204.5365,8100.0
2014-07-15 14:10:00,245.43,245.63,245.34,245.61,4200.0,204.5698,204.7365,204.4948,204.7199,4200.0
2014-07-15 14:20:00,245.7,245.78,245.44,245.68,8600.0,204.7949,204.8616,204.5782,204.7782,8600.0
2014-07-15 14:30:00,245.6,245.77,245.55,245.56,9100.0,204.7115,204.8532,204.6699,204.6782,9100.0
2014-07-15 14:40:00,245.62,245.88,245.54,245.88,7500.0,204.7282,204.9449,204.6615,204.9449,7500.0
2014-07-15 14:50:00,245.72,245.94,245.61,245.68,12700.0,204.8115,204.9949,204.7199,204.7782,12700.0
2014-07-15 15:00:00,245.63,245.71,245.43,245.71,79100.0,204.7365,204.8032,204.5698,204.8032,79100.0
2014-07-15 15:10:00,245.63,245.87,245.52,245.77,9900.0,204.7365,204.9366,204.6448,204.8532,9900.0
2014-07-15 15:20:00,245.77,245.85,245.65,245.71,9200.0,204.8532,204.9199,204.7532,204.8032,9200.0
2014-07-15 15:30:00,245.7,246.03,245.59,245.92,20200.0,204.7949,205.0699,204.7032,204.9783,20200.0
2014-07-15 15:40:00,245.97,246.21,245.96,246.11,24900.0,205.0199,205.22,205.0116,205.1366,24900.0
2014-07-15 15:50:00,246.03,246.22,245.82,245.88,76600.0,205.0699,205.2283,204.8949,204.9449,76600.0
2014-07-16 09:30:00,246.99,247.0,245.89,246.72,7300.0,205.8701,205.8784,204.9532,205.6451,7300.0
2014-07-16 09:40:00,246.71,246.71,245.84,246.08,7800.0,205.6367,205.6367,204.9116,205.1116,7800.0
2014-07-16 09:50:00,245.86,245.95,245.03,245.17,8600.0,204.9282,205.0033,204.2364,204.3531,8600.0
2014-07-16 10:00:00,245.32,245.68,245.0,245.46,12300.0,204.4781,204.7782,204.2114,204.5948,12300.0
2014-07-16 10:10:00,245.16,245.52,245.16,245.35,4400.0,204.3448,204.6448,204.3448,204.5031,4400.0
2014-07-16 10:20:00,245.38,245.5,245.02,245.31,10000.0,204.5282,204.6282,204.2281,204.4698,10000.0
2014-07-16 10:30:00,245.28,245.49,245.01,245.12,5800.0,204.4448,204.6198,204.2198,204.3114,5800.0
2014-07-16 10:40:00,245.32,245.36,244.75,244.8,7200.0,204.4781,204.5115,204.003,204.0447,7200.0
2014-07-16 10:50:00,244.71,245.31,244.71,245.21,3000.0,203.9697,204.4698,203.9697,204.3865,3000.0
2014-07-16 11:00:00,245.19,245.42,244.99,245.18,4000.0,204.3698,204.5615,204.2031,204.3615,4000.0
2014-07-16 11:10:00,245.0,245.21,244.78,244.78,4300.0,204.2114,204.3865,204.028,204.028,4300.0
2014-07-16 11:20:00,244.67,244.7,244.15,244.43,14100.0,203.9364,203.9614,203.5029,203.7363,14100.0
2014-07-16 11:30:00,244.53,244.53,244.19,244.37,7800.0,203.8197,203.8197,203.5363,203.6863,7800.0
2014-07-16 11:40:00,244.51,244.67,244.43,244.64,2800.0,203.803,203.9364,203.7363,203.9114,2800.0
2014-07-16 11:50:00,244.72,245.22,244.71,245.01,10300.0,203.978,204.3948,203.9697,204.2198,10300.0
2014-07-16 12:00:00,245.04,245.34,244.98,245.34,3600.0,204.2448,204.4948,204.1947,204.4948,3600.0
2014-07-16 12:10:00,245.25,245.34,245.0,245.22,4100.0,204.4198,204.4948,204.2114,204.3948,4100.0
2014-07-16 12:20:00,245.28,245.35,244.94,245.11,9800.0,204.4448,204.5031,204.1614,204.3031,9800.0
2014-07-16 12:30:00,245.13,245.25,244.75,244.97,7300.0,204.3198,204.4198,204.003,204.1864,7300.0
2014-07-16 12:40:00,245.0,245.05,244.89,245.0,9400.0,204.2114,204.2531,204.1197,204.2114,9400.0
2014-07-16 12:50:00,244.97,245.09,244.83,244.95,9800.0,204.1864,204.2864,204.0697,204.1697,9800.0
2014-07-16 13:00:00,244.99,245.13,244.84,245.02,3900.0,204.2031,204.3198,204.0781,204.2281,3900.0
2014-07-16 13:10:00,244.99,245.09,244.95,244.98,3800.0,204.2031,204.2864,204.1697,204.1947,3800.0
2014-07-16 13:20:00,244.99,244.99,244.66,244.77,3100.0,204.2031,204.2031,203.928,204.0197,3100.0
2014-07-16 13:30:00,244.79,244.9,244.58,244.58,3100.0,204.0364,204.1281,203.8613,203.8613,3100.0
2014-07-16 13:40:00,244.56,244.79,244.52,244.64,6000.0,203.8447,204.0364,203.8113,203.9114,6000.0
2014-07-16 13:50:00,244.65,244.8,244.57,244.63,10100.0,203.9197,204.0447,203.853,203.903,10100.0
2014-07-16 14:00:00,244.62,244.86,244.53,244.53,5300.0,203.8947,204.0947,203.8197,203.8197,5300.0
2014-07-16 14:10:00,244.61,244.69,244.51,244.66,7200.0,203.8863,203.953,203.803,203.928,7200.0
2014-07-16 14:20:00,244.56,244.82,244.53,244.68,8400.0,203.8447,204.0614,203.8197,203.9447,8400.0
2014-07-16 14:30:00,244.61,244.77,244.58,244.62,14000.0,203.8863,204.0197,203.8613,203.8947,14000.0
2014-07-16 14:40:00,244.56,244.86,244.51,244.82,7400.0,203.8447,204.0947,203.803,204.0614,7400.0
2014-07-16 14:50:00,244.82,244.96,244.67,244.81,10400.0,204.0614,204.1781,203.9364,204.053,10400.0
2014-07-16 15:00:00,244.78,244.89,244.73,244.73,8800.0,204.028,204.1197,203.9864,203.9864,8800.0
2014-07-16 15:10:00,244.76,244.81,244.59,244.65,16400.0,204.0114,204.053,203.8697,203.9197,16400.0
2014-07-16 15:20:00,244.64,244.76,244.45,244.54,19800.0,203.9114,204.0114,203.753,203.828,19800.0
2014-07-16 15:30:00,244.52,244.58,244.35,244.38,25200.0,203.8113,203.8613,203.6696,203.6946,25200.0
2014-07-16 15:40:00,244.37,244.62,244.27,244.31,30100.0,203.6863,203.8947,203.603,203.6363,30100.0
2014-07-16 15:50:00,244.28,245.02,244.27,244.81,66300.0,203.6113,204.2281,203.603,204.053,66300.0
2014-07-17 09:30:00,242.94,242.94,240.0,242.0,90500.0,202.4944,202.4944,200.0438,201.7109,90500.0
2014-07-17 09:40:00,242.0,244.18,241.5,242.96,32300.0,201.7109,203.5279,201.2941,202.511,32300.0
2014-07-17 09:50:00,242.97,244.74,242.23,244.19,44700.0,202.5194,203.9947,201.9026,203.5363,44700.0
2014-07-17 10:00:00,244.2,244.85,243.85,244.5,87300.0,203.5446,204.0864,203.2529,203.7947,87300.0
2014-07-17 10:10:00,244.57,247.49,244.5,246.47,81600.0,203.853,206.2869,203.7947,205.4367,81600.0
2014-07-17 10:20:00,246.83,246.83,244.89,245.79,80200.0,205.7368,205.7368,204.1197,204.8699,80200.0
2014-07-17 10:30:00,246.2,246.35,245.41,245.85,17000.0,205.2116,205.3367,204.5532,204.9199,17000.0
2014-07-17 10:40:00,246.03,246.37,245.56,245.98,16800.0,205.0699,205.3533,204.6782,205.0283,16800.0
2014-07-17 10:50:00,245.87,245.98,245.41,245.41,8300.0,204.9366,205.0283,204.5532,204.5532,8300.0
2014-07-17 11:00:00,245.44,245.45,244.33,245.45,34200.0,204.5782,204.5865,203.653,204.5865,34200.0
2014-07-17 11:10:00,245.26,245.53,244.61,245.53,13000.0,204.4281,204.6532,203.8863,204.6532,13000.0
2014-07-17 11:20:00,245.5,245.68,244.82,245.0,22300.0,204.6282,204.7782,204.0614,204.2114,22300.0
2014-07-17 11:30:00,244.86,245.04,244.56,245.0,20200.0,204.0947,204.2448,203.8447,204.2114,20200.0
2014-07-17 11:40:00,244.74,244.97,244.24,244.68,37200.0,203.9947,204.1864,203.5779,203.9447,37200.0
2014-07-17 11:50:00,244.67,245.0,244.41,244.75,28300.0,203.9364,204.2114,203.7196,204.003,28300.0
2014-07-17 12:00:00,244.67,244.7,244.34,244.6,14800.0,203.9364,203.9614,203.6613,203.878,14800.0
2014-07-17 12:10:00,244.43,244.87,244.43,244.5,19900.0,203.7363,204.1031,203.7363,203.7947,19900.0
2014-07-17 12:20:00,244.43,245.02,244.35,245.02,22000.0,203.7363,204.2281,203.6696,204.2281,22000.0
2014-07-17 12:30:00,244.92,245.04,244.55,244.62,12100.0,204.1447,204.2448,203.8363,203.8947,12100.0
2014-07-17 12:40:00,244.6,244.81,244.55,244.7,20300.0,203.878,204.053,203.8363,203.9614,20300.0
2014-07-17 12:50:00,244.74,244.91,244.61,244.91,4500.0,203.9947,204.1364,203.8863,204.1364,4500.0
2014-07-17 13:00:00,244.88,245.24,244.79,244.91,5200.0,204.1114,204.4115,204.0364,204.1364,5200.0
2014-07-17 13:10:00,244.88,245.54,244.88,245.35,9500.0,204.1114,204.6615,204.1114,204.5031,9500.0
2014-07-17 13:20:00,245.35,245.8,245.35,245.72,17200.0,204.5031,204.8782,204.5031,204.8115,17200.0
2014-07-17 13:30:00,245.69,245.7,245.21,245.44,15000.0,204.7865,204.7949,204.3865,204.5782,15000.0
2014-07-17 13:40:00,245.39,245.6,245.15,245.56,9500.0,204.5365,204.7115,204.3364,204.6782,9500.0
2014-07-17 13:50:00,245.5,245.62,245.43,245.58,17400.0,204.6282,204.7282,204.5698,204.6949,17400.0
2014-07-17 14:00:00,245.5,245.53,245.1,245.12,33400.0,204.6282,204.6532,204.2948,204.3114,33400.0
2014-07-17 14:10:00,245.13,245.13,244.21,244.37,13200.0,204.3198,204.3198,203.5529,203.6863,13200.0
2014-07-17 14:20:00,244.33,244.33,243.82,243.82,19000.0,203.653,203.653,203.2279,203.2279,19000.0
2014-07-17 14:30:00,243.75,243.77,243.28,243.52,12400.0,203.1695,203.1862,202.7778,202.9778,12400.0
2014-07-17 14:40:00,243.56,243.62,243.19,243.23,15000.0,203.0112,203.0612,202.7028,202.7361,15000.0
2014-07-17 14:50:00,243.23,243.68,243.2,243.39,18400.0,202.7361,203.1112,202.7111,202.8695,18400.0
2014-07-17 15:00:00,243.22,243.67,242.57,243.0,39300.0,202.7278,203.1028,202.186,202.5444,39300.0
2014-07-17 15:10:00,242.99,243.11,241.08,241.08,21700.0,202.5361,202.6361,200.944,200.944,21700.0
2014-07-17 15:20:00,241.33,242.47,241.33,241.95,29500.0,201.1524,202.1026,201.1524,201.6692,29500.0
2014-07-17 15:30:00,241.85,242.31,241.7,242.03,29100.0,201.5858,201.9693,201.4608,201.7359,29100.0
2014-07-17 15:40:00,241.98,242.28,241.71,242.24,41000.0,201.6942,201.9443,201.4691,201.9109,41000.0
2014-07-17 15:50:00,242.23,242.23,241.14,241.32,54700.0,201.9026,201.9026,200.994,201.1441,54700.0
2014-07-18 09:30:00,242.25,243.01,240.32,242.23,34200.0,201.9192,202.5527,200.3106,201.9026,34200.0
2014-07-18 09:40:00,242.11,242.94,240.28,241.04,14500.0,201.8026,202.4944,200.2772,200.9107,14500.0
2014-07-18 09:50:00,241.04,241.95,240.47,241.28,11300.0,200.9107,201.6692,200.4356,201.1107,11300.0
2014-07-18 10:00:00,241.23,242.38,241.12,241.75,35200.0,201.0691,202.0276,200.9774,201.5025,35200.0
2014-07-18 10:10:00,241.68,241.89,241.18,241.38,10500.0,201.4441,201.6192,201.0274,201.1941,10500.0
2014-07-18 10:20:00,241.31,241.4,241.16,241.28,7600.0,201.1357,201.2108,201.0107,201.1107,7600.0
2014-07-18 10:30:00,241.28,241.67,241.01,241.29,19700.0,201.1107,201.4358,200.8857,201.1191,19700.0
2014-07-18 10:40:00,241.19,241.93,241.0,241.84,27200.0,201.0357,201.6525,200.8774,201.5775,27200.0
2014-07-18 10:50:00,241.72,242.42,241.67,242.4,3000.0,201.4775,202.0609,201.4358,202.0443,3000.0
2014-07-18 11:00:00,242.24,242.4,241.9,241.9,9000.0,201.9109,202.0443,201.6275,201.6275,9000.0
2014-07-18 11:10:00,241.91,241.91,241.68,241.75,9900.0,201.6359,201.6359,201.4441,201.5025,9900.0
2014-07-18 11:20:00,241.75,241.8,241.42,241.5,55300.0,201.5025,201.5442,201.2274,201.2941,55300.0
2014-07-18 11:30:00,241.33,241.92,241.33,241.77,11100.0,201.1524,201.6442,201.1524,201.5192,11100.0
2014-07-18 11:40:00,241.78,242.12,241.73,242.03,27100.0,201.5275,201.8109,201.4858,201.7359,27100.0
2014-07-18 11:50:00,242.08,242.08,241.94,242.03,8400.0,201.7776,201.7776,201.6609,201.7359,8400.0
2014-07-18 12:00:00,242.1,242.32,242.08,242.16,6100.0,201.7942,201.9776,201.7776,201.8442,6100.0
2014-07-18 12:10:00,242.19,242.48,242.17,242.48,4200.0,201.8692,202.111,201.8526,202.111,4200.0
2014-07-18 12:20:00,242.53,242.95,242.48,242.77,4400.0,202.1526,202.5027,202.111,202.3527,4400.0
2014-07-18 12:30:00,242.76,242.77,242.46,242.46,1000.0,202.3443,202.3527,202.0943,202.0943,1000.0
2014-07-18 12:40:00,242.5,242.54,242.34,242.36,2100.0,202.1276,202.161,201.9943,202.0109,2100.0
2014-07-18 12:50:00,242.29,242.42,242.24,242.24,12800.0,201.9526,202.0609,201.9109,201.9109,12800.0
2014-07-18 13:00:00,242.27,242.27,241.89,242.02,4800.0,201.9359,201.9359,201.6192,201.7275,4800.0
2014-07-18 13:10:00,242.04,242.04,241.78,241.9,4100.0,201.7442,201.7442,201.5275,201.6275,4100.0
2014-07-18 13:20:00,241.84,242.14,241.84,241.92,16700.0,201.5775,201.8276,201.5775,201.6442,16700.0
2014-07-18 13:30:00,241.95,241.95,241.68,241.88,5500.0,201.6692,201.6692,201.4441,201.6108,5500.0
2014-07-18 13:40:00,241.86,242.22,241.86,242.16,11600.0,201.5942,201.8942,201.5942,201.8442,11600.0
2014-07-18 13:50:00,242.13,242.43,242.08,242.43,7500.0,201.8192,202.0693,201.7776,202.0693,7500.0
2014-07-18 14:00:00,242.46,242.46,242.13,242.15,2600.0,202.0943,202.0943,201.8192,201.8359,2600.0
2014-07-18 14:10:00,242.23,242.48,242.23,242.38,4300.0,201.9026,202.111,201.9026,202.0276,4300.0
2014-07-18 14:20:00,242.38,242.86,242.38,242.61,4100.0,202.0276,202.4277,202.0276,202.2193,4100.0
2014-07-18 14:30:00,242.62,242.72,242.55,242.61,4700.0,202.2276,202.311,202.1693,202.2193,4700.0
2014-07-18 14:40:00,242.62,242.76,242.61,242.73,3800.0,202.2276,202.3443,202.2193,202.3193,3800.0
2014-07-18 14:50:00,242.66,242.8,242.65,242.79,4100.0,202.261,202.3777,202.2527,202.3693,4100.0
2014-07-18 15:00:00,242.74,242.82,242.6,242.81,19600.0,202.3277,202.3944,202.211,202.386,19600.0
2014-07-18 15:10:00,242.81,242.93,242.75,242.93,5800.0,202.386,202.486,202.336,202.486,5800.0
2014-07-18 15:20:00,242.9,243.04,242.71,242.72,6700.0,202.461,202.5777,202.3027,202.311,6700.0
2014-07-18 15:30:00,242.71,242.89,242.68,242.7,14400.0,202.3027,202.4527,202.2777,202.2943,14400.0
2014-07-18 15:40:00,242.74,242.74,242.41,242.47,27200.0,202.3277,202.3277,202.0526,202.1026,27200.0
2014-07-18 15:50:00,242.49,242.95,242.47,242.8,41300.0,202.1193,202.5027,202.1026,202.3777,41300.0
2014-07-21 09:30:00,242.7,245.03,241.84,242.45,9900.0,202.2943,204.2364,201.5775,202.086,9900.0
2014-07-21 09:40:00,242.43,242.84,241.91,242.36,10500.0,202.0693,202.411,201.6359,202.0109,10500.0
2014-07-21 09:50:00,242.36,242.67,241.81,242.06,9900.0,202.0109,202.2693,201.5525,201.7609,9900.0
2014-07-21 10:00:00,242.07,242.28,241.84,242.23,3500.0,201.7692,201.9443,201.5775,201.9026,3500.0
2014-07-21 10:10:00,242.11,242.11,241.67,241.67,5700.0,201.8026,201.8026,201.4358,201.4358,5700.0
2014-07-21 10:20:00,241.76,241.81,241.46,241.55,18600.0,201.5108,201.5525,201.2608,201.3358,18600.0
2014-07-21 10:30:00,241.48,241.48,240.77,240.78,8400.0,201.2774,201.2774,200.6856,200.694,8400.0
2014-07-21 10:40:00,240.69,240.77,240.11,240.68,55800.0,200.619,200.6856,200.1355,200.6106,55800.0
2014-07-21 10:50:00,240.65,240.72,240.25,240.25,31500.0,200.5856,200.644,200.2522,200.2522,31500.0
2014-07-21 11:00:00,240.19,240.53,240.03,240.31,9300.0,200.2022,200.4856,200.0688,200.3022,9300.0
2014-07-21 11:10:00,240.36,240.36,240.06,240.34,5100.0,200.3439,200.3439,200.0938,200.3272,5100.0
2014-07-21 11:20:00,240.36,240.47,240.31,240.31,2200.0,200.3439,200.4356,200.3022,200.3022,2200.0
2014-07-21 11:30:00,240.27,240.27,239.78,239.82,7100.0,200.2689,200.2689,199.8605,199.8938,7100.0
2014-07-21 11:40:00,239.95,240.0,239.7,239.74,6400.0,200.0022,200.0438,199.7938,199.8271,6400.0
2014-07-21 11:50:00,239.87,239.91,239.71,239.86,3100.0,199.9355,199.9688,199.8021,199.9271,3100.0
2014-07-21 12:00:00,239.96,239.97,239.63,239.76,4500.0,200.0105,200.0188,199.7354,199.8438,4500.0
2014-07-21 12:10:00,239.78,239.85,239.68,239.76,3900.0,199.8605,199.9188,199.7771,199.8438,3900.0
2014-07-21 12:20:00,239.76,239.82,239.7,239.7,3800.0,199.8438,199.8938,199.7938,199.7938,3800.0
2014-07-21 12:30:00,239.67,239.92,239.66,239.88,2900.0,199.7688,199.9772,199.7604,199.9438,2900.0
2014-07-21 12:40:00,239.9,240.09,239.9,240.09,9300.0,199.9605,200.1189,199.9605,200.1189,9300.0
2014-07-21 12:50:00,240.09,240.16,240.05,240.09,2800.0,200.1189,200.1772,200.0855,200.1189,2800.0
2014-07-21 13:00:00,240.17,240.42,240.08,240.42,4700.0,200.1855,200.3939,200.1105,200.3939,4700.0
2014-07-21 13:10:00,240.44,240.78,240.42,240.46,22900.0,200.4106,200.694,200.3939,200.4273,22900.0
2014-07-21 13:20:00,240.45,240.82,240.45,240.71,6600.0,200.4189,200.7273,200.4189,200.6356,6600.0
2014-07-21 13:30:00,240.73,240.73,240.56,240.69,4000.0,200.6523,200.6523,200.5106,200.619,4000.0
2014-07-21 13:40:00,240.73,240.81,240.59,240.6,13300.0,200.6523,200.719,200.5356,200.5439,13300.0
2014-07-21 13:50:00,240.61,240.63,240.49,240.57,8300.0,200.5523,200.569,200.4523,200.5189,8300.0
2014-07-21 14:00:00,240.57,240.79,240.57,240.72,6700.0,200.5189,200.7023,200.5189,200.644,6700.0
2014-07-21 14:10:00,240.72,240.78,240.53,240.53,7000.0,200.644,200.694,200.4856,200.4856,7000.0
2014-07-21 14:20:00,240.54,240.66,240.47,240.57,9100.0,200.4939,200.594,200.4356,200.5189,9100.0
2014-07-21 14:30:00,240.55,240.57,240.41,240.52,6900.0,200.5023,200.5189,200.3856,200.4773,6900.0
2014-07-21 14:40:00,240.53,240.55,240.39,240.39,6100.0,200.4856,200.5023,200.3689,200.3689,6100.0
2014-07-21 14:50:00,240.37,240.44,240.26,240.26,7200.0,200.3522,200.4106,200.2606,200.2606,7200.0
2014-07-21 15:00:00,240.37,240.41,240.24,240.3,8900.0,200.3522,200.3856,200.2439,200.2939,8900.0
2014-07-21 15:10:00,240.29,240.3,239.97,240.13,15300.0,200.2856,200.2939,200.0188,200.1522,15300.0
2014-07-21 15:20:00,240.1,240.21,240.02,240.05,11800.0,200.1272,200.2189,200.0605,200.0855,11800.0
2014-07-21 15:30:00,240.05,240.17,239.82,239.92,16000.0,200.0855,200.1855,199.8938,199.9772,16000.0
2014-07-21 15:40:00,239.89,239.96,239.69,239.8,18500.0,199.9522,200.0105,199.7854,199.8771,18500.0
2014-07-21 15:50:00,239.8,240.3,239.77,240.25,46900.0,199.8771,200.2939,199.8521,200.2522,46900.0
2014-07-22 09:30:00,241.58,241.92,241.19,241.71,9500.0,201.3608,201.6442,201.0357,201.4691,9500.0
2014-07-22 09:40:00,241.87,242.13,241.13,241.4,13800.0,201.6025,201.8192,200.9857,201.2108,13800.0
2014-07-22 09:50:00,241.4,242.16,241.29,241.61,4100.0,201.2108,201.8442,201.1191,201.3858,4100.0
2014-07-22 10:00:00,241.61,242.09,241.43,242.09,3100.0,201.3858,201.7859,201.2358,201.7859,3100.0
2014-07-22 10:10:00,241.86,242.12,241.45,241.45,4400.0,201.5942,201.8109,201.2524,201.2524,4400.0
2014-07-22 10:20:00,241.59,242.31,241.48,242.26,7700.0,201.3691,201.9693,201.2774,201.9276,7700.0
2014-07-22 10:30:00,242.3,242.4,241.81,242.0,9600.0,201.9609,202.0443,201.5525,201.7109,9600.0
2014-07-22 10:40:00,241.97,242.39,241.97,242.3,4900.0,201.6859,202.0359,201.6859,201.9609,4900.0
2014-07-22 10:50:00,242.35,242.48,242.27,242.45,2000.0,202.0026,202.111,201.9359,202.086,2000.0
2014-07-22 11:00:00,242.49,242.71,242.38,242.56,5500.0,202.1193,202.3027,202.0276,202.1776,5500.0
2014-07-22 11:10:00,242.51,242.53,242.25,242.42,1900.0,202.136,202.1526,201.9192,202.0609,1900.0
2014-07-22 11:20:00,242.45,242.59,242.4,242.4,3600.0,202.086,202.2026,202.0443,202.0443,3600.0
2014-07-22 11:30:00,242.4,242.55,242.31,242.31,2100.0,202.0443,202.1693,201.9693,201.9693,2100.0
2014-07-22 11:40:00,242.43,242.47,242.36,242.36,5600.0,202.0693,202.1026,202.0109,202.0109,5600.0
2014-07-22 11:50:00,242.3,242.35,242.06,242.06,1900.0,201.9609,202.0026,201.7609,201.7609,1900.0
2014-07-22 12:00:00,242.04,242.2,242.04,242.2,4100.0,201.7442,201.8776,201.7442,201.8776,4100.0
2014-07-22 12:10:00,242.2,242.22,242.09,242.09,2100.0,201.8776,201.8942,201.7859,201.7859,2100.0
2014-07-22 12:20:00,242.07,242.22,242.06,242.22,1800.0,201.7692,201.8942,201.7609,201.8942,1800.0
2014-07-22 12:30:00,242.19,242.28,242.11,242.11,4300.0,201.8692,201.9443,201.8026,201.8026,4300.0
2014-07-22 12:40:00,242.01,242.1,242.0,242.06,2200.0,201.7192,201.7942,201.7109,201.7609,2200.0
2014-07-22 12:50:00,242.13,242.16,242.07,242.07,2900.0,201.8192,201.8442,201.7692,201.7692,2900.0
2014-07-22 13:00:00,242.04,242.04,241.84,241.89,3800.0,201.7442,201.7442,201.5775,201.6192,3800.0
2014-07-22 13:10:00,241.83,241.87,241.74,241.82,1700.0,201.5692,201.6025,201.4942,201.5608,1700.0
2014-07-22 13:20:00,241.81,241.81,241.66,241.76,6400.0,201.5525,201.5525,201.4275,201.5108,6400.0
2014-07-22 13:30:00,241.72,241.76,241.44,241.44,4100.0,201.4775,201.5108,201.2441,201.2441,4100.0
2014-07-22 13:40:00,241.35,241.6,241.35,241.6,4200.0,201.1691,201.3775,201.1691,201.3775,4200.0
2014-07-22 13:50:00,241.62,241.96,241.62,241.96,8700.0,201.3941,201.6775,201.3941,201.6775,8700.0
2014-07-22 14:00:00,241.9,241.99,241.9,241.99,6900.0,201.6275,201.7025,201.6275,201.7025,6900.0
2014-07-22 14:10:00,242.0,242.01,241.92,241.96,1800.0,201.7109,201.7192,201.6442,201.6775,1800.0
2014-07-22 14:20:00,241.98,242.16,241.91,242.09,5100.0,201.6942,201.8442,201.6359,201.7859,5100.0
2014-07-22 14:30:00,242.04,242.09,241.97,242.09,1500.0,201.7442,201.7859,201.6859,201.7859,1500.0
2014-07-22 14:40:00,242.02,242.02,241.87,241.93,10400.0,201.7275,201.7275,201.6025,201.6525,10400.0
2014-07-22 14:50:00,241.9,242.18,241.8,242.14,6500.0,201.6275,201.8609,201.5442,201.8276,6500.0
2014-07-22 15:00:00,242.12,242.4,242.0,242.19,8100.0,201.8109,202.0443,201.7109,201.8692,8100.0
2014-07-22 15:10:00,242.2,242.36,242.2,242.33,5200.0,201.8776,202.0109,201.8776,201.9859,5200.0
2014-07-22 15:20:00,242.32,242.45,242.21,242.38,7700.0,201.9776,202.086,201.8859,202.0276,7700.0
2014-07-22 15:30:00,242.4,242.5,242.32,242.32,7100.0,202.0443,202.1276,201.9776,201.9776,7100.0
2014-07-22 15:40:00,242.28,242.36,242.07,242.11,14500.0,201.9443,202.0109,201.7692,201.8026,14500.0
2014-07-22 15:50:00,242.13,242.23,241.78,241.87,42800.0,201.8192,201.9026,201.5275,201.6025,42800.0
2014-07-23 09:30:00,241.75,241.88,240.85,241.35,6900.0,201.5025,201.6108,200.7523,201.1691,6900.0
2014-07-23 09:40:00,241.54,241.57,240.67,240.79,9500.0,201.3275,201.3525,200.6023,200.7023,9500.0
2014-07-23 09:50:00,240.98,240.99,240.09,240.09,17000.0,200.8607,200.869,200.1189,200.1189,17000.0
2014-07-23 10:00:00,240.0,240.0,239.6,239.86,12100.0,200.0438,200.0438,199.7104,199.9271,12100.0
2014-07-23 10:10:00,239.78,240.85,239.77,240.85,7600.0,199.8605,200.7523,199.8521,200.7523,7600.0
2014-07-23 10:20:00,240.81,240.95,240.5,240.85,5400.0,200.719,200.8357,200.4606,200.7523,5400.0
2014-07-23 10:30:00,240.92,241.34,240.9,241.07,8200.0,200.8107,201.1607,200.794,200.9357,8200.0
2014-07-23 10:40:00,241.15,241.68,241.15,241.68,9800.0,201.0024,201.4441,201.0024,201.4441,9800.0
2014-07-23 10:50:00,241.68,241.68,241.35,241.53,5500.0,201.4441,201.4441,201.1691,201.3191,5500.0
2014-07-23 11:00:00,241.49,241.66,241.46,241.66,3400.0,201.2858,201.4275,201.2608,201.4275,3400.0
2014-07-23 11:10:00,241.63,241.66,241.4,241.4,4600.0,201.4025,201.4275,201.2108,201.2108,4600.0
2014-07-23 11:20:00,241.34,241.62,241.28,241.62,2400.0,201.1607,201.3941,201.1107,201.3941,2400.0
2014-07-23 11:30:00,241.74,241.79,241.65,241.79,2500.0,201.4942,201.5358,201.4191,201.5358,2500.0
2014-07-23 11:40:00,241.81,241.83,241.47,241.52,5500.0,201.5525,201.5692,201.2691,201.3108,5500.0
2014-07-23 11:50:00,241.55,241.7,241.55,241.69,1700.0,201.3358,201.4608,201.3358,201.4525,1700.0
2014-07-23 12:00:00,241.68,241.74,241.54,241.54,3300.0,201.4441,201.4942,201.3275,201.3275,3300.0
2014-07-23 12:10:00,241.66,241.8,241.59,241.73,1300.0,201.4275,201.5442,201.3691,201.4858,1300.0
2014-07-23 12:20:00,241.56,241.56,241.17,241.23,3600.0,201.3441,201.3441,201.0191,201.0691,3600.0
2014-07-23 12:30:00,241.14,241.22,240.66,240.67,9600.0,200.994,201.0607,200.594,200.6023,9600.0
2014-07-23 12:40:00,240.67,240.74,240.41,240.47,6000.0,200.6023,200.6606,200.3856,200.4356,6000.0
2014-07-23 12:50:00,240.37,240.65,240.37,240.58,2100.0,200.3522,200.5856,200.3522,200.5273,2100.0
2014-07-23 13:00:00,240.66,240.67,240.51,240.55,2000.0,200.594,200.6023,200.4689,200.5023,2000.0
2014-07-23 13:10:00,240.53,240.81,240.44,240.69,2700.0,200.4856,200.719,200.4106,200.619,2700.0
2014-07-23 13:20:00,240.73,240.89,240.73,240.74,2000.0,200.6523,200.7857,200.6523,200.6606,2000.0
2014-07-23 13:30:00,240.74,241.0,240.74,241.0,2900.0,200.6606,200.8774,200.6606,200.8774,2900.0
2014-07-23 13:40:00,241.03,241.2,240.99,241.12,2700.0,200.9024,201.0441,200.869,200.9774,2700.0
2014-07-23 13:50:00,241.05,241.14,240.98,241.06,2400.0,200.919,200.994,200.8607,200.9274,2400.0
2014-07-23 14:00:00,241.03,241.14,240.92,241.04,3900.0,200.9024,200.994,200.8107,200.9107,3900.0
2014-07-23 14:10:00,241.05,241.05,240.85,240.85,6800.0,200.919,200.919,200.7523,200.7523,6800.0
2014-07-23 14:20:00,240.82,240.98,240.76,240.98,2600.0,200.7273,200.8607,200.6773,200.8607,2600.0
2014-07-23 14:30:00,240.98,241.04,240.95,241.02,2400.0,200.8607,200.9107,200.8357,200.894,2400.0
2014-07-23 14:40:00,241.04,241.1,240.98,241.03,5500.0,200.9107,200.9607,200.8607,200.9024,5500.0
2014-07-23 14:50:00,241.04,241.09,240.9,241.06,3200.0,200.9107,200.9524,200.794,200.9274,3200.0
2014-07-23 15:00:00,241.04,241.14,240.85,241.03,11100.0,200.9107,200.994,200.7523,200.9024,11100.0
2014-07-23 15:10:00,241.11,241.15,240.97,241.04,5800.0,200.969,201.0024,200.8523,200.9107,5800.0
2014-07-23 15:20:00,241.04,241.07,240.95,241.02,10300.0,200.9107,200.9357,200.8357,200.894,10300.0
2014-07-23 15:30:00,241.06,241.13,240.94,241.13,10900.0,200.9274,200.9857,200.8273,200.9857,10900.0
2014-07-23 15:40:00,241.13,241.19,241.02,241.13,24300.0,200.9857,201.0357,200.894,200.9857,24300.0
2014-07-23 15:50:00,241.11,241.16,240.94,241.04,28200.0,200.969,201.0107,200.8273,200.9107,28200.0
2014-07-24 09:30:00,241.13,241.13,239.84,239.84,7000.0,200.9857,200.9857,199.9105,199.9105,7000.0
2014-07-24 09:40:00,240.24,240.86,240.03,240.81,8500.0,200.2439,200.7607,200.0688,200.719,8500.0
2014-07-24 09:50:00,240.97,241.03,240.6,240.8,6800.0,200.8523,200.9024,200.5439,200.7107,6800.0
2014-07-24 10:00:00,240.65,240.88,240.26,240.77,8200.0,200.5856,200.7773,200.2606,200.6856,8200.0
2014-07-24 10:10:00,240.76,241.11,240.64,240.93,3400.0,200.6773,200.969,200.5773,200.819,3400.0
2014-07-24 10:20:00,240.93,241.61,240.93,241.41,5200.0,200.819,201.3858,200.819,201.2191,5200.0
2014-07-24 10:30:00,241.38,241.44,241.19,241.4,3100.0,201.1941,201.2441,201.0357,201.2108,3100.0
2014-07-24 10:40:00,241.32,241.54,241.23,241.23,5800.0,201.1441,201.3275,201.0691,201.0691,5800.0
2014-07-24 10:50:00,241.28,241.39,241.23,241.33,2200.0,201.1107,201.2024,201.0691,201.1524,2200.0
2014-07-24 11:00:00,241.29,241.41,241.2,241.23,6300.0,201.1191,201.2191,201.0441,201.0691,6300.0
2014-07-24 11:10:00,241.18,241.42,241.18,241.24,2400.0,201.0274,201.2274,201.0274,201.0774,2400.0
2014-07-24 11:20:00,241.25,241.44,241.22,241.35,5700.0,201.0857,201.2441,201.0607,201.1691,5700.0
2014-07-24 11:30:00,241.26,241.41,241.09,241.19,5400.0,201.0941,201.2191,200.9524,201.0357,5400.0
2014-07-24 11:40:00,241.18,241.43,241.18,241.37,8800.0,201.0274,201.2358,201.0274,201.1858,8800.0
2014-07-24 11:50:00,241.32,241.45,241.25,241.4,4300.0,201.1441,201.2524,201.0857,201.2108,4300.0
2014-07-24 12:00:00,241.4,241.64,241.35,241.53,9700.0,201.2108,201.4108,201.1691,201.3191,9700.0
2014-07-24 12:10:00,241.55,241.64,241.44,241.44,4900.0,201.3358,201.4108,201.2441,201.2441,4900.0
2014-07-24 12:20:00,241.51,241.64,241.51,241.63,4600.0,201.3024,201.4108,201.3024,201.4025,4600.0
2014-07-24 12:30:00,241.63,241.75,241.55,241.74,7000.0,201.4025,201.5025,201.3358,201.4942,7000.0
2014-07-24 12:40:00,241.65,241.82,241.65,241.71,11700.0,201.4191,201.5608,201.4191,201.4691,11700.0
2014-07-24 12:50:00,241.77,241.83,241.61,241.79,8900.0,201.5192,201.5692,201.3858,201.5358,8900.0
2014-07-24 13:00:00,241.77,241.87,241.35,241.35,3300.0,201.5192,201.6025,201.1691,201.1691,3300.0
2014-07-24 13:10:00,241.43,241.59,241.37,241.59,3200.0,201.2358,201.3691,201.1858,201.3691,3200.0
2014-07-24 13:20:00,241.68,241.8,241.65,241.65,3300.0,201.4441,201.5442,201.4191,201.4191,3300.0
2014-07-24 13:30:00,241.7,241.71,241.32,241.39,14400.0,201.4608,201.4691,201.1441,201.2024,14400.0
2014-07-24 13:40:00,241.33,241.44,241.32,241.42,2300.0,201.1524,201.2441,201.1441,201.2274,2300.0
2014-07-24 13:50:00,241.44,241.92,241.44,241.85,3800.0,201.2441,201.6442,201.2441,201.5858,3800.0
2014-07-24 14:00:00,241.84,241.89,241.67,241.69,7400.0,201.5775,201.6192,201.4358,201.4525,7400.0
2014-07-24 14:10:00,241.73,241.73,241.61,241.61,1500.0,201.4858,201.4858,201.3858,201.3858,1500.0
2014-07-24 14:20:00,241.59,241.63,241.56,241.58,5200.0,201.3691,201.4025,201.3441,201.3608,5200.0
2014-07-24 14:30:00,241.58,241.58,241.19,241.19,2400.0,201.3608,201.3608,201.0357,201.0357,2400.0
2014-07-24 14:40:00,241.15,241.27,241.12,241.12,3600.0,201.0024,201.1024,200.9774,200.9774,3600.0
2014-07-24 14:50:00,241.14,241.29,241.03,241.03,3700.0,200.994,201.1191,200.9024,200.9024,3700.0
2014-07-24 15:00:00,240.96,241.02,240.78,240.78,3800.0,200.844,200.894,200.694,200.694,3800.0
2014-07-24 15:10:00,240.82,240.85,240.73,240.73,8800.0,200.7273,200.7523,200.6523,200.6523,8800.0
2014-07-24 15:20:00,240.73,240.77,240.64,240.65,9000.0,200.6523,200.6856,200.5773,200.5856,9000.0
2014-07-24 15:30:00,240.7,240.7,240.57,240.57,12500.0,200.6273,200.6273,200.5189,200.5189,12500.0
2014-07-24 15:40:00,240.59,240.7,240.49,240.65,19100.0,200.5356,200.6273,200.4523,200.5856,19100.0
2014-07-24 15:50:00,240.66,240.67,240.42,240.47,37200.0,200.594,200.6023,200.3939,200.4356,37200.0
2014-07-25 09:30:00,241.77,242.7,239.97,240.24,4700.0,201.5192,202.2943,200.0188,200.2439,4700.0
2014-07-25 09:40:00,240.36,240.69,240.23,240.32,4700.0,200.3439,200.619,200.2355,200.3106,4700.0
2014-07-25 09:50:00,240.41,240.81,240.41,240.81,2400.0,200.3856,200.719,200.3856,200.719,2400.0
2014-07-25 10:00:00,240.59,240.59,240.3,240.33,2500.0,200.5356,200.5356,200.2939,200.3189,2500.0
2014-07-25 10:10:00,240.34,240.73,240.33,240.48,5400.0,200.3272,200.6523,200.3189,200.4439,5400.0
2014-07-25 10:20:00,240.48,240.78,240.48,240.62,3300.0,200.4439,200.694,200.4439,200.5606,3300.0
2014-07-25 10:30:00,240.74,240.76,240.46,240.64,3200.0,200.6606,200.6773,200.4273,200.5773,3200.0
2014-07-25 10:40:00,240.72,240.8,240.54,240.6,7100.0,200.644,200.7107,200.4939,200.5439,7100.0
2014-07-25 10:50:00,240.54,240.6,240.11,240.11,2800.0,200.4939,200.5439,200.1355,200.1355,2800.0
2014-07-25 11:00:00,240.03,240.03,239.68,239.9,3700.0,200.0688,200.0688,199.7771,199.9605,3700.0
2014-07-25 11:10:00,240.0,240.02,239.78,239.89,2600.0,200.0438,200.0605,199.8605,199.9522,2600.0
2014-07-25 11:20:00,239.77,240.21,239.62,240.16,2800.0,199.8521,200.2189,199.7271,200.1772,2800.0
2014-07-25 11:30:00,240.16,240.17,240.09,240.1,2200.0,200.1772,200.1855,200.1189,200.1272,2200.0
2014-07-25 11:40:00,240.16,240.18,240.01,240.01,700.0,200.1772,200.1939,200.0522,200.0522,700.0
2014-07-25 11:50:00,240.09,240.22,240.09,240.19,900.0,200.1189,200.2272,200.1189,200.2022,900.0
2014-07-25 12:00:00,240.08,240.66,240.08,240.66,3200.0,200.1105,200.594,200.1105,200.594,3200.0
2014-07-25 12:10:00,240.58,240.73,240.52,240.52,1700.0,200.5273,200.6523,200.4773,200.4773,1700.0
2014-07-25 12:20:00,240.52,240.57,240.37,240.37,1600.0,200.4773,200.5189,200.3522,200.3522,1600.0
2014-07-25 12:30:00,240.37,240.51,240.36,240.42,5300.0,200.3522,200.4689,200.3439,200.3939,5300.0
2014-07-25 12:40:00,240.42,240.63,240.37,240.58,13600.0,200.3939,200.569,200.3522,200.5273,13600.0
2014-07-25 12:50:00,240.51,240.51,240.43,240.43,700.0,200.4689,200.4689,200.4022,200.4022,700.0
2014-07-25 13:00:00,240.36,240.46,240.36,240.46,400.0,200.3439,200.4273,200.3439,200.4273,400.0
2014-07-25 13:10:00,240.37,240.37,240.15,240.16,8400.0,200.3522,200.3522,200.1689,200.1772,8400.0
2014-07-25 13:20:00,240.25,240.31,240.13,240.13,2100.0,200.2522,200.3022,200.1522,200.1522,2100.0
2014-07-25 13:30:00,240.14,240.3,239.94,240.3,1900.0,200.1605,200.2939,199.9938,200.2939,1900.0
2014-07-25 13:40:00,240.28,240.41,240.28,240.4,2000.0,200.2772,200.3856,200.2772,200.3772,2000.0
2014-07-25 13:50:00,240.4,240.51,240.29,240.29,1300.0,200.3772,200.4689,200.2856,200.2856,1300.0
2014-07-25 14:00:00,240.24,240.41,240.14,240.36,2100.0,200.2439,200.3856,200.1605,200.3439,2100.0
2014-07-25 14:10:00,240.46,240.64,240.26,240.54,3700.0,200.4273,200.5773,200.2606,200.4939,3700.0
2014-07-25 14:20:00,240.58,240.69,240.49,240.69,1800.0,200.5273,200.619,200.4523,200.619,1800.0
2014-07-25 14:30:00,240.69,240.78,240.55,240.62,3100.0,200.619,200.694,200.5023,200.5606,3100.0
2014-07-25 14:40:00,240.71,240.82,240.63,240.77,12500.0,200.6356,200.7273,200.569,200.6856,12500.0
2014-07-25 14:50:00,240.77,240.77,240.51,240.64,3000.0,200.6856,200.6856,200.4689,200.5773,3000.0
2014-07-25 15:00:00,240.62,240.7,240.53,240.69,2900.0,200.5606,200.6273,200.4856,200.619,2900.0
2014-07-25 15:10:00,240.74,240.88,240.71,240.88,4700.0,200.6606,200.7773,200.6356,200.7773,4700.0
2014-07-25 15:20:00,240.87,241.08,240.86,241.0,15500.0,200.769,200.944,200.7607,200.8774,15500.0
2014-07-25 15:30:00,241.0,241.11,240.94,241.0,10100.0,200.8774,200.969,200.8273,200.8774,10100.0
2014-07-25 15:40:00,241.01,241.09,240.96,241.07,8900.0,200.8857,200.9524,200.844,200.9357,8900.0
2014-07-25 15:50:00,241.07,241.32,241.01,241.17,18900.0,200.9357,201.1441,200.8857,201.0191,18900.0
2014-07-28 09:30:00,241.19,241.69,240.27,241.54,3700.0,201.0357,201.4525,200.2689,201.3275,3700.0
2014-07-28 09:40:00,241.54,241.54,239.0,239.0,11300.0,201.3275,201.3275,199.2103,199.2103,11300.0
2014-07-28 09:50:00,238.95,239.77,238.88,239.61,7000.0,199.1686,199.8521,199.1103,199.7188,7000.0
2014-07-28 10:00:00,239.68,239.76,239.22,239.53,6900.0,199.7771,199.8438,199.3937,199.6521,6900.0
2014-07-28 10:10:00,239.48,239.7,239.25,239.32,11200.0,199.6104,199.7938,199.4187,199.477,11200.0
2014-07-28 10:20:00,239.36,239.69,239.33,239.54,4600.0,199.5104,199.7854,199.4854,199.6604,4600.0
2014-07-28 10:30:00,239.47,239.52,238.99,239.01,16100.0,199.6021,199.6437,199.202,199.2187,16100.0
2014-07-28 10:40:00,239.08,239.11,238.74,238.75,9300.0,199.277,199.302,198.9936,199.0019,9300.0
2014-07-28 10:50:00,238.85,239.04,238.72,238.72,3600.0,199.0853,199.2437,198.9769,198.9769,3600.0
2014-07-28 11:00:00,238.67,238.79,238.59,238.66,9000.0,198.9353,199.0353,198.8686,198.9269,9000.0
2014-07-28 11:10:00,238.68,238.79,238.62,238.71,9000.0,198.9436,199.0353,198.8936,198.9686,9000.0
2014-07-28 11:20:00,238.67,239.01,238.48,238.94,6200.0,198.9353,199.2187,198.7769,199.1603,6200.0
2014-07-28 11:30:00,238.91,238.98,238.6,238.96,5800.0,199.1353,199.1937,198.8769,199.177,5800.0
2014-07-28 11:40:00,239.03,239.08,238.86,239.08,3700.0,199.2353,199.277,199.0936,199.277,3700.0
2014-07-28 11:50:00,239.1,239.31,239.06,239.31,4100.0,199.2937,199.4687,199.2603,199.4687,4100.0
2014-07-28 12:00:00,239.32,239.45,239.32,239.34,5000.0,199.477,199.5854,199.477,199.4937,5000.0
2014-07-28 12:10:00,239.34,239.45,239.3,239.44,5900.0,199.4937,199.5854,199.4604,199.5771,5900.0
2014-07-28 12:20:00,239.37,239.5,239.3,239.39,7300.0,199.5187,199.6271,199.4604,199.5354,7300.0
2014-07-28 12:30:00,239.47,239.55,239.32,239.32,22900.0,199.6021,199.6688,199.477,199.477,22900.0
2014-07-28 12:40:00,239.32,239.4,239.23,239.31,11500.0,199.477,199.5437,199.402,199.4687,11500.0
2014-07-28 12:50:00,239.37,239.56,239.37,239.49,6100.0,199.5187,199.6771,199.5187,199.6187,6100.0
2014-07-28 13:00:00,239.48,239.49,239.4,239.4,2100.0,199.6104,199.6187,199.5437,199.5437,2100.0
2014-07-28 13:10:00,239.5,239.64,239.45,239.52,7200.0,199.6271,199.7438,199.5854,199.6437,7200.0
2014-07-28 13:20:00,239.51,239.81,239.48,239.77,4300.0,199.6354,199.8855,199.6104,199.8521,4300.0
2014-07-28 13:30:00,239.86,240.2,239.86,240.2,8200.0,199.9271,200.2105,199.9271,200.2105,8200.0
2014-07-28 13:40:00,240.3,240.42,240.2,240.38,13200.0,200.2939,200.3939,200.2105,200.3606,13200.0
2014-07-28 13:50:00,240.33,240.38,240.29,240.29,2600.0,200.3189,200.3606,200.2856,200.2856,2600.0
2014-07-28 14:00:00,240.36,240.4,240.27,240.29,3900.0,200.3439,200.3772,200.2689,200.2856,3900.0
2014-07-28 14:10:00,240.31,240.36,240.2,240.2,3900.0,200.3022,200.3439,200.2105,200.2105,3900.0
2014-07-28 14:20:00,240.18,240.22,240.07,240.18,6800.0,200.1939,200.2272,200.1022,200.1939,6800.0
2014-07-28 14:30:00,240.15,240.15,239.84,239.84,5300.0,200.1689,200.1689,199.9105,199.9105,5300.0
2014-07-28 14:40:00,239.8,239.81,239.55,239.81,3500.0,199.8771,199.8855,199.6688,199.8855,3500.0
2014-07-28 14:50:00,239.82,239.97,239.79,239.94,8400.0,199.8938,200.0188,199.8688,199.9938,8400.0
2014-07-28 15:00:00,239.88,240.17,239.84,240.11,6400.0,199.9438,200.1855,199.9105,200.1355,6400.0
2014-07-28 15:10:00,240.17,240.17,239.97,240.06,6700.0,200.1855,200.1855,200.0188,200.0938,6700.0
2014-07-28 15:20:00,240.07,240.22,240.07,240.17,9700.0,200.1022,200.2272,200.1022,200.1855,9700.0
2014-07-28 15:30:00,240.18,240.2,239.99,239.99,15900.0,200.1939,200.2105,200.0355,200.0355,15900.0
2014-07-28 15:40:00,239.98,240.04,239.98,240.0,11400.0,200.0272,200.0772,200.0272,200.0438,11400.0
2014-07-28 15:50:00,240.01,240.05,239.88,239.97,25400.0,200.0522,200.0855,199.9438,200.0188,25400.0
2014-07-29 09:30:00,239.73,240.15,239.73,239.87,6600.0,199.8188,200.1689,199.8188,199.9355,6600.0
2014-07-29 09:40:00,239.93,240.13,239.81,239.89,4600.0,199.9855,200.1522,199.8855,199.9522,4600.0
2014-07-29 09:50:00,239.84,240.04,239.69,239.75,6900.0,199.9105,200.0772,199.7854,199.8355,6900.0
2014-07-29 10:00:00,239.78,240.23,239.75,240.04,7100.0,199.8605,200.2355,199.8355,200.0772,7100.0
2014-07-29 10:10:00,240.04,240.31,240.04,240.23,3900.0,200.0772,200.3022,200.0772,200.2355,3900.0
2014-07-29 10:20:00,240.15,240.21,239.99,240.21,1500.0,200.1689,200.2189,200.0355,200.2189,1500.0
2014-07-29 10:30:00,240.21,240.21,239.57,239.57,5300.0,200.2189,200.2189,199.6854,199.6854,5300.0
2014-07-29 10:40:00,239.45,239.69,239.22,239.32,5800.0,199.5854,199.7854,199.3937,199.477,5800.0
2014-07-29 10:50:00,239.36,239.36,238.86,239.2,3500.0,199.5104,199.5104,199.0936,199.377,3500.0
2014-07-29 11:00:00,239.08,239.08,238.16,238.2,8700.0,199.277,199.277,198.5102,198.5435,8700.0
2014-07-29 11:10:00,238.2,238.84,238.2,238.69,4200.0,198.5435,199.077,198.5435,198.9519,4200.0
2014-07-29 11:20:00,238.73,238.87,238.73,238.8,2800.0,198.9853,199.102,198.9853,199.0436,2800.0
2014-07-29 11:30:00,238.69,238.75,238.57,238.75,5300.0,198.9519,199.0019,198.8519,199.0019,5300.0
2014-07-29 11:40:00,238.83,239.04,238.75,238.98,4200.0,199.0686,199.2437,199.0019,199.1937,4200.0
2014-07-29 11:50:00,238.99,239.2,238.97,239.05,5000.0,199.202,199.377,199.1853,199.252,5000.0
2014-07-29 12:00:00,239.09,239.23,238.96,239.23,1100.0,199.2853,199.402,199.177,199.402,1100.0
2014-07-29 12:10:00,239.27,239.45,239.2,239.26,2800.0,199.4354,199.5854,199.377,199.427,2800.0
2014-07-29 12:20:00,239.26,239.83,239.26,239.83,4200.0,199.427,199.9021,199.427,199.9021,4200.0
2014-07-29 12:30:00,239.83,239.84,239.55,239.72,6200.0,199.9021,199.9105,199.6688,199.8105,6200.0
2014-07-29 12:40:00,239.72,239.85,239.62,239.8,1600.0,199.8105,199.9188,199.7271,199.8771,1600.0
2014-07-29 12:50:00,239.96,239.96,239.83,239.93,800.0,200.0105,200.0105,199.9021,199.9855,800.0
2014-07-29 13:00:00,239.87,240.1,239.83,240.1,3500.0,199.9355,200.1272,199.9021,200.1272,3500.0
2014-07-29 13:10:00,240.15,240.15,239.78,239.93,3300.0,200.1689,200.1689,199.8605,199.9855,3300.0
2014-07-29 13:20:00,240.02,240.08,240.02,240.05,1000.0,200.0605,200.1105,200.0605,200.0855,1000.0
2014-07-29 13:30:00,240.1,240.1,239.74,239.75,1600.0,200.1272,200.1272,199.8271,199.8355,1600.0
2014-07-29 13:40:00,239.75,239.84,239.68,239.71,3000.0,199.8355,199.9105,199.7771,199.8021,3000.0
2014-07-29 13:50:00,239.66,239.98,239.65,239.88,4800.0,199.7604,200.0272,199.7521,199.9438,4800.0
2014-07-29 14:00:00,239.9,239.95,239.79,239.8,5100.0,199.9605,200.0022,199.8688,199.8771,5100.0
2014-07-29 14:10:00,239.8,239.99,239.61,239.61,5300.0,199.8771,200.0355,199.7188,199.7188,5300.0
2014-07-29 14:20:00,239.59,239.59,239.3,239.54,8700.0,199.7021,199.7021,199.4604,199.6604,8700.0
2014-07-29 14:30:00,239.53,239.64,239.45,239.48,2200.0,199.6521,199.7438,199.5854,199.6104,2200.0
2014-07-29 14:40:00,239.42,239.63,239.32,239.52,6400.0,199.5604,199.7354,199.477,199.6437,6400.0
2014-07-29 14:50:00,239.43,239.51,239.32,239.36,9600.0,199.5687,199.6354,199.477,199.5104,9600.0
2014-07-29 15:00:00,239.31,239.45,239.15,239.39,5300.0,199.4687,199.5854,199.3353,199.5354,5300.0
2014-07-29 15:10:00,239.36,239.44,239.29,239.44,4300.0,199.5104,199.5771,199.452,199.5771,4300.0
2014-07-29 15:20:00,239.44,239.53,239.25,239.3,8200.0,199.5771,199.6521,199.4187,199.4604,8200.0
2014-07-29 15:30:00,239.28,239.42,239.15,239.3,7500.0,199.4437,199.5604,199.3353,199.4604,7500.0
2014-07-29 15:40:00,239.3,239.35,238.84,239.2,12700.0,199.4604,199.5021,199.077,199.377,12700.0
2014-07-29 15:50:00,239.19,239.22,238.72,238.76,27400.0,199.3687,199.3937,198.9769,199.0103,27400.0
2014-07-30 09:30:00,239.76,239.76,238.74,239.37,3800.0,199.8438,199.8438,198.9936,199.5187,3800.0
2014-07-30 09:40:00,239.36,239.74,239.26,239.43,7000.0,199.5104,199.8271,199.427,199.5687,7000.0
2014-07-30 09:50:00,239.49,239.59,238.75,238.78,8900.0,199.6187,199.7021,199.0019,199.0269,8900.0
2014-07-30 10:00:00,238.81,238.86,238.21,238.53,10900.0,199.052,199.0936,198.5518,198.8186,10900.0
2014-07-30 10:10:00,238.54,238.6,238.39,238.5,11700.0,198.8269,198.8769,198.7019,198.7936,11700.0
2014-07-30 10:20:00,238.55,238.55,238.25,238.45,7400.0,198.8352,198.8352,198.5852,198.7519,7400.0
2014-07-30 10:30:00,238.55,238.55,237.82,237.92,15100.0,198.8352,198.8352,198.2268,198.3101,15100.0
2014-07-30 10:40:00,237.9,237.96,237.26,237.74,12700.0,198.2935,198.3435,197.76,198.1601,12700.0
2014-07-30 10:50:00,237.7,238.11,237.52,237.84,11700.0,198.1268,198.4685,197.9767,198.2434,11700.0
2014-07-30 11:00:00,237.78,238.02,237.45,237.95,10000.0,198.1934,198.3935,197.9184,198.3351,10000.0
2014-07-30 11:10:00,237.88,238.0,237.69,237.88,8700.0,198.2768,198.3768,198.1184,198.2768,8700.0
2014-07-30 11:20:00,237.99,238.15,237.86,238.12,3400.0,198.3685,198.5018,198.2601,198.4768,3400.0
2014-07-30 11:30:00,238.13,238.25,238.03,238.11,3300.0,198.4852,198.5852,198.4018,198.4685,3300.0
2014-07-30 11:40:00,238.12,238.15,237.95,237.95,3200.0,198.4768,198.5018,198.3351,198.3351,3200.0
2014-07-30 11:50:00,238.02,238.07,237.47,237.47,5100.0,198.3935,198.4352,197.935,197.935,5100.0
2014-07-30 12:00:00,237.59,237.89,237.59,237.85,4400.0,198.0351,198.2851,198.0351,198.2518,4400.0
2014-07-30 12:10:00,237.84,238.21,237.8,238.11,4800.0,198.2434,198.5518,198.2101,198.4685,4800.0
2014-07-30 12:20:00,238.11,238.42,238.11,238.37,2000.0,198.4685,198.7269,198.4685,198.6852,2000.0
2014-07-30 12:30:00,238.39,238.65,238.31,238.65,3100.0,198.7019,198.9186,198.6352,198.9186,3100.0
2014-07-30 12:40:00,238.69,238.88,238.66,238.84,1800.0,198.9519,199.1103,198.9269,199.077,1800.0
2014-07-30 12:50:00,238.83,239.19,238.62,238.63,15100.0,199.0686,199.3687,198.8936,198.9019,15100.0
2014-07-30 13:00:00,238.68,238.68,238.54,238.59,1900.0,198.9436,198.9436,198.8269,198.8686,1900.0
2014-07-30 13:10:00,238.65,238.83,238.58,238.59,3600.0,198.9186,199.0686,198.8602,198.8686,3600.0
2014-07-30 13:20:00,238.57,238.71,238.45,238.57,3100.0,198.8519,198.9686,198.7519,198.8519,3100.0
2014-07-30 13:30:00,238.53,238.99,238.53,238.72,4800.0,198.8186,199.202,198.8186,198.9769,4800.0
2014-07-30 13:40:00,238.7,238.81,238.48,238.81,3600.0,198.9603,199.052,198.7769,199.052,3600.0
2014-07-30 13:50:00,238.85,239.36,238.83,239.36,4800.0,199.0853,199.5104,199.0686,199.5104,4800.0
2014-07-30 14:00:00,239.34,240.23,239.06,240.2,25000.0,199.4937,200.2355,199.2603,200.2105,25000.0
2014-07-30 14:10:00,240.15,240.97,240.15,240.68,13000.0,200.1689,200.8523,200.1689,200.6106,13000.0
2014-07-30 14:20:00,240.63,240.68,240.26,240.53,28900.0,200.569,200.6106,200.2606,200.4856,28900.0
2014-07-30 14:30:00,240.53,240.74,240.45,240.59,11300.0,200.4856,200.6606,200.4189,200.5356,11300.0
2014-07-30 14:40:00,240.63,240.78,240.06,240.24,10100.0,200.569,200.694,200.0938,200.2439,10100.0
2014-07-30 14:50:00,240.25,240.41,239.72,239.72,23800.0,200.2522,200.3856,199.8105,199.8105,23800.0
2014-07-30 15:00:00,239.8,239.8,239.42,239.72,9800.0,199.8771,199.8771,199.5604,199.8105,9800.0
2014-07-30 15:10:00,239.78,240.18,239.58,240.18,13400.0,199.8605,200.1939,199.6938,200.1939,13400.0
2014-07-30 15:20:00,240.12,240.19,239.98,240.15,9400.0,200.1439,200.2022,200.0272,200.1689,9400.0
2014-07-30 15:30:00,240.19,240.55,240.19,240.42,10200.0,200.2022,200.5023,200.2022,200.3939,10200.0
2014-07-30 15:40:00,240.45,240.54,240.05,240.17,15700.0,200.4189,200.4939,200.0855,200.1855,15700.0
2014-07-30 15:50:00,240.18,240.23,239.98,240.04,32100.0,200.1939,200.2355,200.0272,200.0772,32100.0
2014-07-31 09:30:00,238.09,238.09,237.19,237.81,4900.0,198.4518,198.4518,197.7017,198.2184,4900.0
2014-07-31 09:40:00,238.17,238.84,238.12,238.84,3200.0,198.5185,199.077,198.4768,199.077,3200.0
2014-07-31 09:50:00,238.84,239.11,238.56,238.56,4400.0,199.077,199.302,198.8436,198.8436,4400.0
2014-07-31 10:00:00,238.55,238.9,238.38,238.43,4600.0,198.8352,199.127,198.6935,198.7352,4600.0
2014-07-31 10:10:00,238.54,238.87,238.39,238.67,4100.0,198.8269,199.102,198.7019,198.9353,4100.0
2014-07-31 10:20:00,238.69,238.69,237.9,238.07,3500.0,198.9519,198.9519,198.2935,198.4352,3500.0
2014-07-31 10:30:00,237.86,237.86,237.44,237.64,3600.0,198.2601,198.2601,197.91,198.0767,3600.0
2014-07-31 10:40:00,237.61,237.87,237.61,237.86,2100.0,198.0517,198.2684,198.0517,198.2601,2100.0
2014-07-31 10:50:00,237.84,237.85,236.8,236.8,2800.0,198.2434,198.2518,197.3766,197.3766,2800.0
2014-07-31 11:00:00,236.8,237.08,236.75,236.84,11400.0,197.3766,197.61,197.3349,197.4099,11400.0
2014-07-31 11:10:00,236.97,237.05,236.69,236.88,11100.0,197.5183,197.585,197.2849,197.4433,11100.0
2014-07-31 11:20:00,236.8,236.95,236.65,236.65,24700.0,197.3766,197.5016,197.2516,197.2516,24700.0
2014-07-31 11:30:00,236.56,236.56,236.03,236.29,11100.0,197.1765,197.1765,196.7348,196.9515,11100.0
2014-07-31 11:40:00,236.33,236.33,235.48,235.58,6200.0,196.9848,196.9848,196.2763,196.3597,6200.0
2014-07-31 11:50:00,235.51,235.61,235.22,235.38,6700.0,196.3014,196.3847,196.0596,196.193,6700.0
2014-07-31 12:00:00,235.29,235.66,235.12,235.63,8300.0,196.118,196.4264,195.9763,196.4014,8300.0
2014-07-31 12:10:00,235.53,235.65,235.29,235.31,8700.0,196.318,196.418,196.118,196.1346,8700.0
2014-07-31 12:20:00,235.43,235.43,235.13,235.15,6000.0,196.2347,196.2347,195.9846,196.0013,6000.0
2014-07-31 12:30:00,235.26,235.61,235.26,235.54,3300.0,196.093,196.3847,196.093,196.3264,3300.0
2014-07-31 12:40:00,235.53,235.81,235.39,235.73,4000.0,196.318,196.5514,196.2013,196.4847,4000.0
2014-07-31 12:50:00,235.84,235.94,235.78,235.85,2900.0,196.5764,196.6598,196.5264,196.5847,2900.0
2014-07-31 13:00:00,235.85,236.15,235.79,236.15,10000.0,196.5847,196.8348,196.5347,196.8348,10000.0
2014-07-31 13:10:00,236.14,236.25,235.97,236.04,2800.0,196.8265,196.9182,196.6848,196.7431,2800.0
2014-07-31 13:20:00,236.08,236.08,235.83,235.99,5300.0,196.7765,196.7765,196.5681,196.7014,5300.0
2014-07-31 13:30:00,236.06,236.62,236.06,236.55,5800.0,196.7598,197.2266,196.7598,197.1682,5800.0
2014-07-31 13:40:00,236.62,236.73,236.17,236.34,13200.0,197.2266,197.3182,196.8515,196.9932,13200.0
2014-07-31 13:50:00,236.4,236.45,236.0,236.01,13900.0,197.0432,197.0849,196.7098,196.7181,13900.0
2014-07-31 14:00:00,236.08,236.34,236.0,236.18,6800.0,196.7765,196.9932,196.7098,196.8598,6800.0
2014-07-31 14:10:00,236.13,236.13,235.73,236.06,7400.0,196.8181,196.8181,196.4847,196.7598,7400.0
2014-07-31 14:20:00,236.0,236.17,235.77,236.17,11900.0,196.7098,196.8515,196.5181,196.8515,11900.0
2014-07-31 14:30:00,236.15,236.15,235.8,235.85,12600.0,196.8348,196.8348,196.5431,196.5847,12600.0
2014-07-31 14:40:00,235.84,235.84,235.16,235.31,15600.0,196.5764,196.5764,196.0096,196.1346,15600.0
2014-07-31 14:50:00,235.42,235.49,235.14,235.18,10800.0,196.2263,196.2847,195.9929,196.0263,10800.0
2014-07-31 15:00:00,235.11,235.46,235.09,235.21,9200.0,195.9679,196.2597,195.9513,196.0513,9200.0
2014-07-31 15:10:00,235.22,235.22,234.8,234.96,12200.0,196.0596,196.0596,195.7096,195.8429,12200.0
2014-07-31 15:20:00,234.96,235.1,234.84,235.07,12800.0,195.8429,195.9596,195.7429,195.9346,12800.0
2014-07-31 15:30:00,235.12,235.8,235.12,235.8,9700.0,195.9763,196.5431,195.9763,196.5431,9700.0
2014-07-31 15:40:00,235.79,235.87,235.35,235.57,14800.0,196.5347,196.6014,196.168,196.3514,14800.0
2014-07-31 15:50:00,235.58,235.58,235.13,235.15,54800.0,196.3597,196.3597,195.9846,196.0013,54800.0
2014-08-01 09:30:00,233.82,234.57,233.37,234.57,19000.0,194.8927,195.5178,194.5176,195.5178,19000.0
2014-08-01 09:40:00,235.29,235.39,234.67,235.25,7300.0,196.118,196.2013,195.6012,196.0846,7300.0
2014-08-01 09:50:00,234.86,235.6,234.81,235.08,11500.0,195.7596,196.3764,195.7179,195.9429,11500.0
2014-08-01 10:00:00,235.17,235.61,234.63,235.22,17800.0,196.018,196.3847,195.5679,196.0596,17800.0
2014-08-01 10:10:00,235.43,235.46,234.71,234.71,9100.0,196.2347,196.2597,195.6345,195.6345,9100.0
2014-08-01 10:20:00,234.66,235.23,234.6,234.99,19600.0,195.5929,196.068,195.5429,195.8679,19600.0
2014-08-01 10:30:00,234.83,235.04,234.2,234.55,25200.0,195.7346,195.9096,195.2094,195.5012,25200.0
2014-08-01 10:40:00,234.5,234.77,234.37,234.5,5400.0,195.4595,195.6845,195.3511,195.4595,5400.0
2014-08-01 10:50:00,234.49,234.63,234.35,234.41,9500.0,195.4512,195.5679,195.3345,195.3845,9500.0
2014-08-01 11:00:00,234.43,234.63,234.11,234.13,6500.0,195.4012,195.5679,195.1344,195.1511,6500.0
2014-08-01 11:10:00,234.3,234.3,233.95,233.95,800.0,195.2928,195.2928,195.0011,195.0011,800.0
2014-08-01 11:20:00,234.01,234.47,233.95,234.35,7100.0,195.0511,195.4345,195.0011,195.3345,7100.0
2014-08-01 11:30:00,234.5,234.5,233.71,233.72,11200.0,195.4595,195.4595,194.801,194.8094,11200.0
2014-08-01 11:40:00,233.72,234.0,233.61,233.67,38000.0,194.8094,195.0427,194.7177,194.7677,38000.0
2014-08-01 11:50:00,233.6,233.73,233.13,233.35,17300.0,194.7093,194.8177,194.3176,194.501,17300.0
2014-08-01 12:00:00,233.37,233.55,233.27,233.45,6800.0,194.5176,194.6677,194.4343,194.5843,6800.0
2014-08-01 12:10:00,233.48,233.77,233.34,233.69,6300.0,194.6093,194.851,194.4926,194.7844,6300.0
2014-08-01 12:20:00,233.7,233.85,233.34,233.56,6300.0,194.7927,194.9177,194.4926,194.676,6300.0
2014-08-01 12:30:00,233.64,233.83,233.55,233.55,2900.0,194.7427,194.901,194.6677,194.6677,2900.0
2014-08-01 12:40:00,233.68,233.76,233.53,233.65,2700.0,194.776,194.8427,194.651,194.751,2700.0
2014-08-01 12:50:00,233.69,234.5,233.54,234.4,16300.0,194.7844,195.4595,194.6593,195.3761,16300.0
2014-08-01 13:00:00,234.36,234.45,233.86,234.13,2900.0,195.3428,195.4178,194.926,195.1511,2900.0
2014-08-01 13:10:00,234.21,234.39,234.17,234.28,2900.0,195.2178,195.3678,195.1844,195.2761,2900.0
2014-08-01 13:20:00,234.42,234.76,233.99,234.76,4200.0,195.3928,195.6762,195.0344,195.6762,4200.0
2014-08-01 13:30:00,234.99,235.28,234.7,235.0,17900.0,195.8679,196.1096,195.6262,195.8763,17900.0
2014-08-01 13:40:00,235.0,235.26,234.81,235.26,9000.0,195.8763,196.093,195.7179,196.093,9000.0
2014-08-01 13:50:00,235.01,235.25,234.87,234.98,12000.0,195.8846,196.0846,195.7679,195.8596,12000.0
2014-08-01 14:00:00,235.0,235.69,234.89,235.51,13800.0,195.8763,196.4514,195.7846,196.3014,13800.0
2014-08-01 14:10:00,235.5,235.86,235.49,235.86,2500.0,196.293,196.5931,196.2847,196.5931,2500.0
2014-08-01 14:20:00,235.77,235.81,235.38,235.38,4700.0,196.5181,196.5514,196.193,196.193,4700.0
2014-08-01 14:30:00,235.49,235.61,235.41,235.54,5400.0,196.2847,196.3847,196.218,196.3264,5400.0
2014-08-01 14:40:00,235.64,235.64,235.34,235.44,6600.0,196.4097,196.4097,196.1597,196.243,6600.0
2014-08-01 14:50:00,235.33,235.44,235.21,235.23,8200.0,196.1513,196.243,196.0513,196.068,8200.0
2014-08-01 15:00:00,235.29,235.65,235.11,235.5,6700.0,196.118,196.418,195.9679,196.293,6700.0
2014-08-01 15:10:00,235.55,235.81,235.52,235.81,8600.0,196.3347,196.5514,196.3097,196.5514,8600.0
2014-08-01 15:20:00,235.82,235.93,235.67,235.73,9300.0,196.5597,196.6514,196.4347,196.4847,9300.0
2014-08-01 15:30:00,235.73,235.73,235.58,235.72,18700.0,196.4847,196.4847,196.3597,196.4764,18700.0
2014-08-01 15:40:00,235.71,235.71,235.09,235.32,13700.0,196.4681,196.4681,195.9513,196.143,13700.0
2014-08-01 15:50:00,235.4,235.44,235.01,235.24,26800.0,196.2097,196.243,195.8846,196.0763,26800.0
2014-08-04 09:30:00,235.45,235.45,234.79,235.32,6100.0,196.2513,196.2513,195.7012,196.143,6100.0
2014-08-04 09:40:00,235.12,235.12,233.49,234.05,17600.0,195.9763,195.9763,194.6176,195.0844,17600.0
2014-08-04 09:50:00,234.28,234.57,233.96,233.96,15400.0,195.2761,195.5178,195.0094,195.0094,15400.0
2014-08-04 10:00:00,234.05,234.07,233.7,233.74,15400.0,195.0844,195.1011,194.7927,194.826,15400.0
2014-08-04 10:10:00,233.77,233.9,233.15,233.18,7000.0,194.851,194.9594,194.3343,194.3593,7000.0
2014-08-04 10:20:00,233.41,233.65,232.96,233.02,25800.0,194.551,194.751,194.1759,194.2259,25800.0
2014-08-04 10:30:00,232.91,233.17,232.67,232.92,5200.0,194.1342,194.3509,193.9342,194.1425,5200.0
2014-08-04 10:40:00,233.07,233.24,232.7,232.79,6200.0,194.2676,194.4093,193.9592,194.0342,6200.0
2014-08-04 10:50:00,232.82,232.92,231.84,232.05,14900.0,194.0592,194.1425,193.2423,193.4174,14900.0
2014-08-04 11:00:00,232.21,232.25,231.72,231.91,20200.0,193.5507,193.5841,193.1423,193.3007,20200.0
2014-08-04 11:10:00,231.92,232.18,231.67,231.77,12900.0,193.309,193.5257,193.1006,193.184,12900.0
2014-08-04 11:20:00,231.66,232.0,231.58,231.88,25600.0,193.0923,193.3757,193.0256,193.2757,25600.0
2014-08-04 11:30:00,231.66,231.85,231.22,231.66,14000.0,193.0923,193.2507,192.7256,193.0923,14000.0
2014-08-04 11:40:00,231.67,231.75,231.21,231.68,10900.0,193.1006,193.1673,192.7172,193.109,10900.0
2014-08-04 11:50:00,231.75,232.27,231.68,232.1,20200.0,193.1673,193.6008,193.109,193.4591,20200.0
2014-08-04 12:00:00,232.26,232.35,232.0,232.14,8400.0,193.5924,193.6674,193.3757,193.4924,8400.0
2014-08-04 12:10:00,232.31,232.33,232.0,232.31,5900.0,193.6341,193.6508,193.3757,193.6341,5900.0
2014-08-04 12:20:00,232.2,232.56,232.17,232.55,12100.0,193.5424,193.8425,193.5174,193.8341,12100.0
2014-08-04 12:30:00,232.57,232.68,232.26,232.68,11000.0,193.8508,193.9425,193.5924,193.9425,11000.0
2014-08-04 12:40:00,232.68,232.88,232.6,232.74,18500.0,193.9425,194.1092,193.8758,193.9925,18500.0
2014-08-04 12:50:00,232.86,233.07,232.74,232.99,30700.0,194.0925,194.2676,193.9925,194.2009,30700.0
2014-08-04 13:00:00,233.05,233.33,232.9,233.33,3700.0,194.2509,194.4843,194.1259,194.4843,3700.0
2014-08-04 13:10:00,233.37,233.45,233.13,233.25,7400.0,194.5176,194.5843,194.3176,194.4176,7400.0
2014-08-04 13:20:00,233.16,233.5,233.16,233.27,6700.0,194.3426,194.626,194.3426,194.4343,6700.0
2014-08-04 13:30:00,233.28,233.68,233.2,233.62,7400.0,194.4426,194.776,194.3759,194.726,7400.0
2014-08-04 13:40:00,233.64,233.83,233.48,233.73,8300.0,194.7427,194.901,194.6093,194.8177,8300.0
2014-08-04 13:50:00,233.81,234.0,233.72,234.0,9300.0,194.8844,195.0427,194.8094,195.0427,9300.0
2014-08-04 14:00:00,233.91,234.14,233.91,234.02,10000.0,194.9677,195.1594,194.9677,195.0594,10000.0
2014-08-04 14:10:00,234.01,234.2,233.98,234.04,9400.0,195.0511,195.2094,195.0261,195.0761,9400.0
2014-08-04 14:20:00,234.08,234.26,233.78,234.09,45200.0,195.1094,195.2595,194.8594,195.1178,45200.0
2014-08-04 14:30:00,234.05,234.27,233.96,234.0,19900.0,195.0844,195.2678,195.0094,195.0427,19900.0
2014-08-04 14:40:00,234.09,234.17,234.0,234.16,17300.0,195.1178,195.1844,195.0427,195.1761,17300.0
2014-08-04 14:50:00,234.15,234.37,234.15,234.35,5700.0,195.1678,195.3511,195.1678,195.3345,5700.0
2014-08-04 15:00:00,234.29,234.54,234.18,234.38,5500.0,195.2845,195.4928,195.1928,195.3595,5500.0
2014-08-04 15:10:00,234.47,234.95,234.4,234.82,3700.0,195.4345,195.8346,195.3761,195.7262,3700.0
2014-08-04 15:20:00,234.89,235.01,234.6,234.98,8900.0,195.7846,195.8846,195.5429,195.8596,8900.0
2014-08-04 15:30:00,234.98,235.26,234.86,235.24,6400.0,195.8596,196.093,195.7596,196.0763,6400.0
2014-08-04 15:40:00,235.09,235.41,235.08,235.24,8900.0,195.9513,196.218,195.9429,196.0763,8900.0
2014-08-04 15:50:00,235.21,235.3,234.99,235.0,12700.0,196.0513,196.1263,195.8679,195.8763,12700.0
2014-08-05 09:30:00,233.45,234.09,232.8,233.62,8100.0,194.5843,195.1178,194.0425,194.726,8100.0
2014-08-05 09:40:00,233.88,234.95,233.88,234.18,6000.0,194.9427,195.8346,194.9427,195.1928,6000.0
2014-08-05 09:50:00,234.18,234.5,233.67,234.45,11600.0,195.1928,195.4595,194.7677,195.4178,11600.0
2014-08-05 10:00:00,234.27,234.5,233.51,234.24,12400.0,195.2678,195.4595,194.6343,195.2428,12400.0
2014-08-05 10:10:00,234.27,234.76,234.27,234.47,6100.0,195.2678,195.6762,195.2678,195.4345,6100.0
2014-08-05 10:20:00,234.56,235.27,234.48,235.04,31800.0,195.5095,196.1013,195.4428,195.9096,31800.0
2014-08-05 10:30:00,235.07,235.5,235.07,235.27,3500.0,195.9346,196.293,195.9346,196.1013,3500.0
2014-08-05 10:40:00,235.43,235.61,235.06,235.47,4900.0,196.2347,196.3847,195.9263,196.268,4900.0
2014-08-05 10:50:00,235.63,235.63,234.91,234.91,8200.0,196.4014,196.4014,195.8012,195.8012,8200.0
2014-08-05 11:00:00,234.92,235.18,234.77,234.77,13400.0,195.8096,196.0263,195.6845,195.6845,13400.0
2014-08-05 11:10:00,234.85,235.62,234.8,235.25,5500.0,195.7512,196.393,195.7096,196.0846,5500.0
2014-08-05 11:20:00,235.44,235.58,235.09,235.21,8100.0,196.243,196.3597,195.9513,196.0513,8100.0
2014-08-05 11:30:00,235.18,235.37,234.97,235.14,72300.0,196.0263,196.1847,195.8513,195.9929,72300.0
2014-08-05 11:40:00,235.1,235.19,234.67,234.67,1800.0,195.9596,196.0346,195.6012,195.6012,1800.0
2014-08-05 11:50:00,234.89,235.01,234.75,234.77,2500.0,195.7846,195.8846,195.6679,195.6845,2500.0
2014-08-05 12:00:00,234.95,235.18,234.64,234.76,4300.0,195.8346,196.0263,195.5762,195.6762,4300.0
2014-08-05 12:10:00,234.75,235.05,234.74,235.01,7100.0,195.6679,195.9179,195.6595,195.8846,7100.0
2014-08-05 12:20:00,235.03,235.14,234.74,234.84,7000.0,195.9013,195.9929,195.6595,195.7429,7000.0
2014-08-05 12:30:00,235.02,235.11,234.8,234.91,2200.0,195.8929,195.9679,195.7096,195.8012,2200.0
2014-08-05 12:40:00,234.99,235.36,234.89,235.34,1100.0,195.8679,196.1763,195.7846,196.1597,1100.0
2014-08-05 12:50:00,235.37,235.71,235.16,235.55,4600.0,196.1847,196.4681,196.0096,196.3347,4600.0
2014-08-05 13:00:00,235.62,235.68,235.45,235.54,7400.0,196.393,196.443,196.2513,196.3264,7400.0
2014-08-05 13:10:00,235.63,235.99,235.49,235.87,2400.0,196.4014,196.7014,196.2847,196.6014,2400.0
2014-08-05 13:20:00,235.95,236.16,235.93,236.16,1500.0,196.6681,196.8431,196.6514,196.8431,1500.0
2014-08-05 13:30:00,236.13,236.13,235.1,235.25,15700.0,196.8181,196.8181,195.9596,196.0846,15700.0
2014-08-05 13:40:00,235.13,235.62,234.91,235.34,15300.0,195.9846,196.393,195.8012,196.1597,15300.0
2014-08-05 13:50:00,235.31,235.31,234.72,234.72,5900.0,196.1346,196.1346,195.6429,195.6429,5900.0
2014-08-05 14:00:00,234.62,235.04,234.37,234.45,7500.0,195.5595,195.9096,195.3511,195.4178,7500.0
2014-08-05 14:10:00,234.44,234.96,234.44,234.73,3600.0,195.4095,195.8429,195.4095,195.6512,3600.0
2014-08-05 14:20:00,234.74,235.01,234.74,235.01,3300.0,195.6595,195.8846,195.6595,195.8846,3300.0
2014-08-05 14:30:00,235.38,235.71,235.3,235.3,4100.0,196.193,196.4681,196.1263,196.1263,4100.0
2014-08-05 14:40:00,235.27,235.46,235.15,235.19,3800.0,196.1013,196.2597,196.0013,196.0346,3800.0
2014-08-05 14:50:00,235.26,235.32,235.07,235.07,4100.0,196.093,196.143,195.9346,195.9346,4100.0
2014-08-05 15:00:00,235.02,235.08,234.58,234.63,7600.0,195.8929,195.9429,195.5262,195.5679,7600.0
2014-08-05 15:10:00,234.55,234.92,234.36,234.8,7300.0,195.5012,195.8096,195.3428,195.7096,7300.0
2014-08-05 15:20:00,234.81,235.14,234.77,234.94,7200.0,195.7179,195.9929,195.6845,195.8262,7200.0
2014-08-05 15:30:00,234.92,235.58,234.92,235.29,6900.0,195.8096,196.3597,195.8096,196.118,6900.0
2014-08-05 15:40:00,235.28,235.32,235.03,235.03,8100.0,196.1096,196.143,195.9013,195.9013,8100.0
2014-08-05 15:50:00,235.05,235.15,234.85,234.87,17400.0,195.9179,196.0013,195.7512,195.7679,17400.0
2014-08-06 09:30:00,234.1,234.39,232.32,233.13,9100.0,195.1261,195.3678,193.6424,194.3176,9100.0
2014-08-06 09:40:00,233.16,235.74,233.16,233.92,9900.0,194.3426,196.4931,194.3426,194.9761,9900.0
2014-08-06 09:50:00,234.11,234.89,233.77,234.21,11200.0,195.1344,195.7846,194.851,195.2178,11200.0
2014-08-06 10:00:00,234.31,235.61,234.23,235.12,14600.0,195.3011,196.3847,195.2345,195.9763,14600.0
2014-08-06 10:10:00,235.03,235.03,234.05,234.44,6000.0,195.9013,195.9013,195.0844,195.4095,6000.0
2014-08-06 10:20:00,234.29,235.34,234.29,235.33,5000.0,195.2845,196.1597,195.2845,196.1513,5000.0
2014-08-06 10:30:00,235.33,235.63,234.72,234.72,3300.0,196.1513,196.4014,195.6429,195.6429,3300.0
2014-08-06 10:40:00,234.85,234.96,234.51,234.92,7100.0,195.7512,195.8429,195.4678,195.8096,7100.0
2014-08-06 10:50:00,234.79,235.34,234.79,235.34,4200.0,195.7012,196.1597,195.7012,196.1597,4200.0
2014-08-06 11:00:00,235.49,235.56,235.2,235.32,5200.0,196.2847,196.343,196.043,196.143,5200.0
2014-08-06 11:10:00,235.34,235.62,235.25,235.47,8000.0,196.1597,196.393,196.0846,196.268,8000.0
2014-08-06 11:20:00,235.46,235.91,235.45,235.81,13700.0,196.2597,196.6348,196.2513,196.5514,13700.0
2014-08-06 11:30:00,235.77,236.08,235.57,235.57,7600.0,196.5181,196.7765,196.3514,196.3514,7600.0
2014-08-06 11:40:00,235.74,236.32,235.66,236.19,9400.0,196.4931,196.9765,196.4264,196.8681,9400.0
2014-08-06 11:50:00,236.09,236.31,235.89,235.97,3100.0,196.7848,196.9682,196.6181,196.6848,3100.0
2014-08-06 12:00:00,235.93,236.29,235.83,236.06,6200.0,196.6514,196.9515,196.5681,196.7598,6200.0
2014-08-06 12:10:00,235.96,236.09,235.3,235.53,3300.0,196.6764,196.7848,196.1263,196.318,3300.0
2014-08-06 12:20:00,235.5,235.79,235.26,235.48,5800.0,196.293,196.5347,196.093,196.2763,5800.0
2014-08-06 12:30:00,235.44,235.74,235.4,235.69,4400.0,196.243,196.4931,196.2097,196.4514,4400.0
2014-08-06 12:40:00,235.62,235.68,235.35,235.41,2200.0,196.393,196.443,196.168,196.218,2200.0
2014-08-06 12:50:00,235.3,235.44,235.26,235.27,5500.0,196.1263,196.243,196.093,196.1013,5500.0
2014-08-06 13:00:00,235.28,235.44,234.98,235.39,8500.0,196.1096,196.243,195.8596,196.2013,8500.0
2014-08-06 13:10:00,235.46,235.67,235.38,235.47,4400.0,196.2597,196.4347,196.193,196.268,4400.0
2014-08-06 13:20:00,235.56,236.1,235.46,235.78,12200.0,196.343,196.7931,196.2597,196.5264,12200.0
2014-08-06 13:30:00,235.78,236.31,235.77,236.31,12500.0,196.5264,196.9682,196.5181,196.9682,12500.0
2014-08-06 13:40:00,236.2,236.7,235.96,236.04,15000.0,196.8765,197.2932,196.6764,196.7431,15000.0
2014-08-06 13:50:00,235.89,236.26,235.72,235.91,16900.0,196.6181,196.9265,196.4764,196.6348,16900.0
2014-08-06 14:00:00,235.87,236.26,235.75,236.06,23800.0,196.6014,196.9265,196.5014,196.7598,23800.0
2014-08-06 14:10:00,235.96,235.99,235.64,235.67,2300.0,196.6764,196.7014,196.4097,196.4347,2300.0
2014-08-06 14:20:00,235.6,235.7,235.45,235.7,3300.0,196.3764,196.4597,196.2513,196.4597,3300.0
2014-08-06 14:30:00,235.62,235.72,235.5,235.6,3400.0,196.393,196.4764,196.293,196.3764,3400.0
2014-08-06 14:40:00,235.68,236.1,235.61,236.01,2800.0,196.443,196.7931,196.3847,196.7181,2800.0
2014-08-06 14:50:00,236.04,236.18,235.87,235.87,4900.0,196.7431,196.8598,196.6014,196.6014,4900.0
2014-08-06 15:00:00,235.93,236.29,235.93,236.03,3600.0,196.6514,196.9515,196.6514,196.7348,3600.0
2014-08-06 15:10:00,236.0,236.17,235.88,236.1,7000.0,196.7098,196.8515,196.6098,196.7931,7000.0
2014-08-06 15:20:00,236.02,236.11,235.85,235.92,5400.0,196.7264,196.8015,196.5847,196.6431,5400.0
2014-08-06 15:30:00,235.92,236.02,235.77,235.94,7500.0,196.6431,196.7264,196.5181,196.6598,7500.0
2014-08-06 15:40:00,235.87,235.98,235.82,235.82,8800.0,196.6014,196.6931,196.5597,196.5597,8800.0
2014-08-06 15:50:00,235.83,236.01,235.56,235.64,21400.0,196.5681,196.7181,196.343,196.4097,21400.0
2014-08-07 09:30:00,236.0,236.94,236.0,236.84,3500.0,197.6213,198.4084,197.6213,198.3247,3500.0
2014-08-07 09:40:00,236.39,236.47,234.35,234.7,22000.0,197.9479,198.0149,196.2396,196.5327,22000.0
2014-08-07 09:50:00,234.61,234.91,234.56,234.57,3100.0,196.4573,196.7085,196.4155,196.4238,3100.0
2014-08-07 10:00:00,234.56,234.87,234.37,234.82,4600.0,196.4155,196.675,196.2564,196.6332,4600.0
2014-08-07 10:10:00,234.9,235.06,234.36,234.38,5200.0,196.7002,196.8342,196.248,196.2647,5200.0
2014-08-07 10:20:00,234.49,234.65,234.37,234.47,10600.0,196.3568,196.4908,196.2564,196.3401,10600.0
2014-08-07 10:30:00,234.47,234.78,234.33,234.67,3500.0,196.3401,196.5997,196.2229,196.5076,3500.0
2014-08-07 10:40:00,234.67,234.99,234.43,234.55,6400.0,196.5076,196.7755,196.3066,196.4071,6400.0
2014-08-07 10:50:00,234.44,234.58,234.0,234.46,6000.0,196.315,196.4322,195.9465,196.3317,6000.0
2014-08-07 11:00:00,234.33,234.51,233.74,233.96,3000.0,196.2229,196.3736,195.7288,195.913,3000.0
2014-08-07 11:10:00,233.97,234.01,233.66,234.01,4400.0,195.9214,195.9549,195.6618,195.9549,4400.0
2014-08-07 11:20:00,233.85,234.19,233.8,233.8,2600.0,195.8209,196.1056,195.7791,195.7791,2600.0
2014-08-07 11:30:00,233.69,233.9,233.45,233.45,3500.0,195.6869,195.8628,195.486,195.486,3500.0
2014-08-07 11:40:00,233.46,233.54,233.19,233.39,6000.0,195.4943,195.5613,195.2683,195.4357,6000.0
2014-08-07 11:50:00,233.24,233.56,233.01,233.56,5000.0,195.3101,195.5781,195.1175,195.5781,5000.0
2014-08-07 12:00:00,233.46,233.85,233.23,233.71,4600.0,195.4943,195.8209,195.3017,195.7037,4600.0
2014-08-07 12:10:00,233.74,233.76,233.31,233.33,2900.0,195.7288,195.7456,195.3687,195.3855,2900.0
2014-08-07 12:20:00,233.34,233.69,233.32,233.32,11300.0,195.3939,195.6869,195.3771,195.3771,11300.0
2014-08-07 12:30:00,233.24,233.29,232.71,233.12,11700.0,195.3101,195.352,194.8663,195.2096,11700.0
2014-08-07 12:40:00,233.07,233.31,232.93,233.27,3800.0,195.1678,195.3687,195.0505,195.3352,3800.0
2014-08-07 12:50:00,233.04,233.24,233.04,233.24,400.0,195.1426,195.3101,195.1426,195.3101,400.0
2014-08-07 13:00:00,233.27,233.58,233.25,233.49,3000.0,195.3352,195.5948,195.3185,195.5195,3000.0
2014-08-07 13:10:00,233.54,233.54,233.31,233.39,1700.0,195.5613,195.5613,195.3687,195.4357,1700.0
2014-08-07 13:20:00,233.25,233.52,233.1,233.47,2500.0,195.3185,195.5446,195.1929,195.5027,2500.0
2014-08-07 13:30:00,233.5,233.53,233.34,233.53,2700.0,195.5278,195.553,195.3939,195.553,2700.0
2014-08-07 13:40:00,233.68,233.72,233.44,233.44,2000.0,195.6786,195.7121,195.4776,195.4776,2000.0
2014-08-07 13:50:00,233.49,233.49,233.22,233.43,2400.0,195.5195,195.5195,195.2934,195.4692,2400.0
2014-08-07 14:00:00,233.42,233.47,233.13,233.42,2400.0,195.4609,195.5027,195.218,195.4609,2400.0
2014-08-07 14:10:00,233.41,233.41,233.12,233.23,2600.0,195.4525,195.4525,195.2096,195.3017,2600.0
2014-08-07 14:20:00,233.12,233.3,233.1,233.17,4000.0,195.2096,195.3604,195.1929,195.2515,4000.0
2014-08-07 14:30:00,233.13,233.28,233.0,233.0,7600.0,195.218,195.3436,195.1092,195.1092,7600.0
2014-08-07 14:40:00,232.92,233.28,232.92,233.27,2700.0,195.0422,195.3436,195.0422,195.3352,2700.0
2014-08-07 14:50:00,233.34,233.49,233.12,233.2,6300.0,195.3939,195.5195,195.2096,195.2766,6300.0
2014-08-07 15:00:00,233.16,233.38,232.94,233.06,8500.0,195.2431,195.4274,195.0589,195.1594,8500.0
2014-08-07 15:10:00,233.07,233.24,232.87,233.0,3900.0,195.1678,195.3101,195.0003,195.1092,3900.0
2014-08-07 15:20:00,233.06,233.06,232.76,232.92,9800.0,195.1594,195.1594,194.9082,195.0422,9800.0
2014-08-07 15:30:00,232.94,233.06,232.7,233.06,8900.0,195.0589,195.1594,194.8579,195.1594,8900.0
2014-08-07 15:40:00,233.06,233.14,232.9,232.93,12600.0,195.1594,195.2264,195.0254,195.0505,12600.0
2014-08-07 15:50:00,233.04,233.53,232.96,233.11,20500.0,195.1426,195.553,195.0757,195.2013,20500.0
2014-08-08 09:30:00,234.0,234.89,233.87,233.89,6000.0,195.9465,196.6918,195.8377,195.8544,6000.0
2014-08-08 09:40:00,233.87,233.87,233.28,233.35,1900.0,195.8377,195.8377,195.3436,195.4022,1900.0
2014-08-08 09:50:00,233.95,234.6,233.73,233.94,11000.0,195.9047,196.449,195.7204,195.8963,11000.0
2014-08-08 10:00:00,234.29,234.75,233.8,234.5,4700.0,196.1894,196.5746,195.7791,196.3652,4700.0
2014-08-08 10:10:00,234.66,234.73,234.04,234.55,3700.0,196.4992,196.5578,195.98,196.4071,3700.0
2014-08-08 10:20:00,234.33,234.57,233.96,234.0,5400.0,196.2229,196.4238,195.913,195.9465,5400.0
2014-08-08 10:30:00,234.11,234.8,234.02,234.8,5100.0,196.0386,196.6164,195.9633,196.6164,5100.0
2014-08-08 10:40:00,234.93,235.28,234.8,234.8,10900.0,196.7253,197.0184,196.6164,196.6164,10900.0
2014-08-08 10:50:00,234.58,235.03,234.58,235.03,3500.0,196.4322,196.809,196.4322,196.809,3500.0
2014-08-08 11:00:00,234.94,235.12,234.78,234.98,4800.0,196.7337,196.8844,196.5997,196.7672,4800.0
2014-08-08 11:10:00,235.06,235.2,234.78,235.03,9600.0,196.8342,196.9514,196.5997,196.809,9600.0
2014-08-08 11:20:00,234.99,235.22,234.94,235.09,3600.0,196.7755,196.9681,196.7337,196.8593,3600.0
2014-08-08 11:30:00,235.21,235.25,235.11,235.18,2300.0,196.9598,196.9933,196.876,196.9346,2300.0
2014-08-08 11:40:00,235.17,235.21,234.98,235.11,2200.0,196.9263,196.9598,196.7672,196.876,2200.0
2014-08-08 11:50:00,235.0,235.23,234.91,235.12,9400.0,196.7839,196.9765,196.7085,196.8844,9400.0
2014-08-08 12:00:00,235.06,235.11,234.84,234.95,4700.0,196.8342,196.876,196.6499,196.742,4700.0
2014-08-08 12:10:00,234.99,235.02,234.77,234.85,2600.0,196.7755,196.8007,196.5913,196.6583,2600.0
2014-08-08 12:20:00,234.92,234.98,234.86,234.93,2300.0,196.7169,196.7672,196.6667,196.7253,2300.0
2014-08-08 12:30:00,234.79,234.96,234.7,234.96,2700.0,196.6081,196.7504,196.5327,196.7504,2700.0
2014-08-08 12:40:00,235.0,235.08,234.82,234.84,2500.0,196.7839,196.8509,196.6332,196.6499,2500.0
2014-08-08 12:50:00,234.91,235.06,234.88,234.92,3100.0,196.7085,196.8342,196.6834,196.7169,3100.0
2014-08-08 13:00:00,234.91,235.2,234.91,235.07,4600.0,196.7085,196.9514,196.7085,196.8425,4600.0
2014-08-08 13:10:00,235.09,235.79,234.99,235.79,3800.0,196.8593,197.4454,196.7755,197.4454,3800.0
2014-08-08 13:20:00,235.77,236.1,235.62,235.83,12500.0,197.4287,197.705,197.3031,197.4789,12500.0
2014-08-08 13:30:00,235.94,235.99,235.57,235.77,6300.0,197.571,197.6129,197.2612,197.4287,6300.0
2014-08-08 13:40:00,235.79,235.84,235.59,235.59,11600.0,197.4454,197.4873,197.278,197.278,11600.0
2014-08-08 13:50:00,235.53,235.64,235.44,235.57,6000.0,197.2277,197.3198,197.1524,197.2612,6000.0
2014-08-08 14:00:00,235.47,235.75,235.42,235.54,11600.0,197.1775,197.4119,197.1356,197.2361,11600.0
2014-08-08 14:10:00,235.49,235.68,235.38,235.57,6600.0,197.1942,197.3533,197.1021,197.2612,6600.0
2014-08-08 14:20:00,235.55,235.75,235.5,235.65,9700.0,197.2445,197.4119,197.2026,197.3282,9700.0
2014-08-08 14:30:00,235.66,235.75,235.53,235.68,9600.0,197.3366,197.4119,197.2277,197.3533,9600.0
2014-08-08 14:40:00,235.7,235.71,235.38,235.53,11700.0,197.3701,197.3784,197.1021,197.2277,11700.0
2014-08-08 14:50:00,235.57,235.57,235.39,235.4,3900.0,197.2612,197.2612,197.1105,197.1189,3900.0
2014-08-08 15:00:00,235.41,235.51,235.38,235.42,7500.0,197.1272,197.211,197.1021,197.1356,7500.0
2014-08-08 15:10:00,235.41,235.84,235.33,235.84,11700.0,197.1272,197.4873,197.0602,197.4873,11700.0
2014-08-08 15:20:00,235.79,236.44,235.79,236.44,8500.0,197.4454,197.9897,197.4454,197.9897,8500.0
2014-08-08 15:30:00,236.43,236.5,236.2,236.22,16300.0,197.9814,198.04,197.7888,197.8055,16300.0
2014-08-08 15:40:00,236.21,236.54,236.2,236.54,13000.0,197.7971,198.0735,197.7888,198.0735,13000.0
2014-08-08 15:50:00,236.56,236.72,236.39,236.57,22900.0,198.0902,198.2242,197.9479,198.0986,22900.0
2014-08-11 09:30:00,237.84,239.43,237.55,239.43,9100.0,199.1621,200.4935,198.9192,200.4935,9100.0
2014-08-11 09:40:00,239.01,239.25,238.83,238.99,11400.0,200.1418,200.3428,199.9911,200.125,11400.0
2014-08-11 09:50:00,239.02,239.81,238.94,239.8,6300.0,200.1502,200.8117,200.0832,200.8033,6300.0
2014-08-11 10:00:00,239.75,239.87,239.11,239.62,6000.0,200.7615,200.8619,200.2255,200.6526,6000.0
2014-08-11 10:10:00,239.53,239.77,239.25,239.71,6800.0,200.5772,200.7782,200.3428,200.728,6800.0
2014-08-11 10:20:00,239.53,239.85,239.5,239.62,4500.0,200.5772,200.8452,200.5521,200.6526,4500.0
2014-08-11 10:30:00,239.49,239.68,239.3,239.58,14900.0,200.5437,200.7028,200.3846,200.6191,14900.0
2014-08-11 10:40:00,239.5,239.67,239.38,239.56,6200.0,200.5521,200.6945,200.4516,200.6024,6200.0
2014-08-11 10:50:00,239.56,239.56,239.2,239.29,5700.0,200.6024,200.6024,200.3009,200.3763,5700.0
2014-08-11 11:00:00,239.19,239.27,238.94,239.15,2500.0,200.2925,200.3595,200.0832,200.259,2500.0
2014-08-11 11:10:00,239.2,239.82,239.19,239.73,7700.0,200.3009,200.8201,200.2925,200.7447,7700.0
2014-08-11 11:20:00,239.74,239.93,239.4,239.4,4500.0,200.7531,200.9122,200.4684,200.4684,4500.0
2014-08-11 11:30:00,239.4,239.46,239.31,239.34,2400.0,200.4684,200.5186,200.393,200.4181,2400.0
2014-08-11 11:40:00,239.3,239.64,239.3,239.64,1600.0,200.3846,200.6693,200.3846,200.6693,1600.0
2014-08-11 11:50:00,239.51,239.6,239.23,239.55,6100.0,200.5605,200.6358,200.326,200.594,6100.0
2014-08-11 12:00:00,239.46,239.46,239.07,239.23,9100.0,200.5186,200.5186,200.192,200.326,9100.0
2014-08-11 12:10:00,239.11,239.19,238.94,238.96,2500.0,200.2255,200.2925,200.0832,200.0999,2500.0
2014-08-11 12:20:00,239.09,239.24,238.97,238.97,1400.0,200.2088,200.3344,200.1083,200.1083,1400.0
2014-08-11 12:30:00,238.93,239.0,238.81,238.81,1700.0,200.0748,200.1334,199.9743,199.9743,1700.0
2014-08-11 12:40:00,238.78,238.81,238.45,238.45,7000.0,199.9492,199.9743,199.6729,199.6729,7000.0
2014-08-11 12:50:00,238.59,238.64,238.49,238.5,2300.0,199.7901,199.832,199.7064,199.7147,2300.0
2014-08-11 13:00:00,238.4,238.5,238.29,238.29,2800.0,199.631,199.7147,199.5389,199.5389,2800.0
2014-08-11 13:10:00,238.31,238.56,238.31,238.37,2900.0,199.5556,199.765,199.5556,199.6059,2900.0
2014-08-11 13:20:00,238.37,238.4,238.08,238.1,3900.0,199.6059,199.631,199.363,199.3798,3900.0
2014-08-11 13:30:00,238.13,238.27,238.0,238.27,2700.0,199.4049,199.5221,199.296,199.5221,2700.0
2014-08-11 13:40:00,238.25,238.37,238.04,238.05,4400.0,199.5054,199.6059,199.3295,199.3379,4400.0
2014-08-11 13:50:00,238.01,238.08,237.75,237.93,3000.0,199.3044,199.363,199.0867,199.2374,3000.0
2014-08-11 14:00:00,237.83,238.16,237.67,238.16,3900.0,199.1537,199.43,199.0197,199.43,3900.0
2014-08-11 14:10:00,238.03,238.17,237.9,238.17,2800.0,199.3212,199.4384,199.2123,199.4384,2800.0
2014-08-11 14:20:00,238.03,238.18,237.89,237.89,2500.0,199.3212,199.4468,199.2039,199.2039,2500.0
2014-08-11 14:30:00,237.85,238.14,237.85,237.94,1300.0,199.1704,199.4133,199.1704,199.2458,1300.0
2014-08-11 14:40:00,238.05,238.21,238.04,238.12,2200.0,199.3379,199.4719,199.3295,199.3965,2200.0
2014-08-11 14:50:00,238.19,238.19,237.97,238.05,3800.0,199.4551,199.4551,199.2709,199.3379,3800.0
2014-08-11 15:00:00,237.95,238.14,237.86,238.08,8200.0,199.2542,199.4133,199.1788,199.363,8200.0
2014-08-11 15:10:00,238.06,238.12,237.88,238.03,10900.0,199.3463,199.3965,199.1956,199.3212,10900.0
2014-08-11 15:20:00,238.1,238.1,237.86,237.92,5500.0,199.3798,199.3798,199.1788,199.2291,5500.0
2014-08-11 15:30:00,237.84,237.95,237.75,237.75,7200.0,199.1621,199.2542,199.0867,199.0867,7200.0
2014-08-11 15:40:00,237.8,237.85,237.48,237.54,8900.0,199.1286,199.1704,198.8606,198.9109,8900.0
2014-08-11 15:50:00,237.6,237.79,237.53,237.62,14000.0,198.9611,199.1202,198.9025,198.9778,14000.0
2014-08-12 09:30:00,237.34,238.11,236.68,237.74,4200.0,198.7434,199.3882,198.1907,199.0783,4200.0
2014-08-12 09:40:00,238.21,238.92,238.2,238.92,2600.0,199.4719,200.0664,199.4635,200.0664,2600.0
2014-08-12 09:50:00,238.9,239.11,238.35,239.11,1700.0,200.0497,200.2255,199.5891,200.2255,1700.0
2014-08-12 10:00:00,238.82,239.39,238.53,238.69,5400.0,199.9827,200.46,199.7399,199.8738,5400.0
2014-08-12 10:10:00,238.68,239.21,238.57,239.21,2300.0,199.8655,200.3093,199.7733,200.3093,2300.0
2014-08-12 10:20:00,239.04,239.24,238.91,239.07,3200.0,200.1669,200.3344,200.0581,200.192,3200.0
2014-08-12 10:30:00,239.01,239.08,238.79,239.08,2500.0,200.1418,200.2004,199.9576,200.2004,2500.0
2014-08-12 10:40:00,238.96,239.19,238.67,238.8,3100.0,200.0999,200.2925,199.8571,199.9659,3100.0
2014-08-12 10:50:00,238.52,238.92,238.52,238.79,4300.0,199.7315,200.0664,199.7315,199.9576,4300.0
2014-08-12 11:00:00,238.71,238.71,238.04,238.12,2600.0,199.8906,199.8906,199.3295,199.3965,2600.0
2014-08-12 11:10:00,238.13,238.3,238.05,238.05,1600.0,199.4049,199.5473,199.3379,199.3379,1600.0
2014-08-12 11:20:00,238.14,238.24,238.1,238.24,2500.0,199.4133,199.497,199.3798,199.497,2500.0
2014-08-12 11:30:00,238.3,238.54,238.2,238.44,3400.0,199.5473,199.7482,199.4635,199.6645,3400.0
2014-08-12 11:40:00,238.48,238.59,238.24,238.59,2400.0,199.698,199.7901,199.497,199.7901,2400.0
2014-08-12 11:50:00,238.53,238.62,238.38,238.49,4100.0,199.7399,199.8152,199.6142,199.7064,4100.0
2014-08-12 12:00:00,238.49,238.49,238.22,238.35,4000.0,199.7064,199.7064,199.4803,199.5891,4000.0
2014-08-12 12:10:00,238.39,238.54,238.39,238.39,1000.0,199.6226,199.7482,199.6226,199.6226,1000.0
2014-08-12 12:20:00,238.48,238.51,238.44,238.44,1000.0,199.698,199.7231,199.6645,199.6645,1000.0
2014-08-12 12:30:00,238.51,238.55,238.38,238.55,800.0,199.7231,199.7566,199.6142,199.7566,800.0
2014-08-12 12:40:00,238.77,238.85,238.71,238.71,2000.0,199.9408,200.0078,199.8906,199.8906,2000.0
2014-08-12 12:50:00,238.54,238.77,238.54,238.76,700.0,199.7482,199.9408,199.7482,199.9325,700.0
2014-08-12 13:00:00,238.61,238.63,238.49,238.63,1600.0,199.8068,199.8236,199.7064,199.8236,1600.0
2014-08-12 13:10:00,238.74,238.82,238.73,238.82,1200.0,199.9157,199.9827,199.9073,199.9827,1200.0
2014-08-12 13:20:00,238.78,238.78,238.4,238.56,3800.0,199.9492,199.9492,199.631,199.765,3800.0
2014-08-12 13:30:00,238.55,238.55,238.23,238.28,3100.0,199.7566,199.7566,199.4886,199.5305,3100.0
2014-08-12 13:40:00,238.37,238.37,238.13,238.23,3100.0,199.6059,199.6059,199.4049,199.4886,3100.0
2014-08-12 13:50:00,238.31,238.45,238.31,238.43,2500.0,199.5556,199.6729,199.5556,199.6561,2500.0
2014-08-12 14:00:00,238.48,238.51,238.11,238.19,5100.0,199.698,199.7231,199.3882,199.4551,5100.0
2014-08-12 14:10:00,238.18,238.31,238.13,238.24,10100.0,199.4468,199.5556,199.4049,199.497,10100.0
2014-08-12 14:20:00,238.25,238.29,238.11,238.22,10000.0,199.5054,199.5389,199.3882,199.4803,10000.0
2014-08-12 14:30:00,238.19,238.34,238.03,238.34,12200.0,199.4551,199.5808,199.3212,199.5808,12200.0
2014-08-12 14:40:00,238.41,238.58,238.31,238.41,8900.0,199.6394,199.7817,199.5556,199.6394,8900.0
2014-08-12 14:50:00,238.36,238.61,238.36,238.46,12700.0,199.5975,199.8068,199.5975,199.6812,12700.0
2014-08-12 15:00:00,238.44,238.86,238.44,238.85,6700.0,199.6645,200.0162,199.6645,200.0078,6700.0
2014-08-12 15:10:00,238.9,238.98,238.78,238.79,6600.0,200.0497,200.1167,199.9492,199.9576,6600.0
2014-08-12 15:20:00,238.77,238.91,238.7,238.76,3200.0,199.9408,200.0581,199.8822,199.9325,3200.0
2014-08-12 15:30:00,238.65,238.88,238.61,238.88,5300.0,199.8403,200.0329,199.8068,200.0329,5300.0
2014-08-12 15:40:00,238.94,239.21,238.94,238.97,10100.0,200.0832,200.3093,200.0832,200.1083,10100.0
2014-08-12 15:50:00,238.94,238.97,238.67,238.77,17800.0,200.0832,200.1083,199.8571,199.9408,17800.0
2014-08-13 09:30:00,239.02,239.33,237.05,239.01,4200.0,200.1502,200.4098,198.5005,200.1418,4200.0
2014-08-13 09:40:00,238.83,239.16,238.56,238.62,23600.0,199.9911,200.2674,199.765,199.8152,23600.0
2014-08-13 09:50:00,238.76,238.76,238.44,238.53,4400.0,199.9325,199.9325,199.6645,199.7399,4400.0
2014-08-13 10:00:00,238.5,239.15,238.5,239.12,4600.0,199.7147,200.259,199.7147,200.2339,4600.0
2014-08-13 10:10:00,239.13,239.13,238.48,238.79,3400.0,200.2423,200.2423,199.698,199.9576,3400.0
2014-08-13 10:20:00,238.77,239.13,238.69,238.84,3400.0,199.9408,200.2423,199.8738,199.9994,3400.0
2014-08-13 10:30:00,238.87,239.03,238.67,238.91,4100.0,200.0246,200.1585,199.8571,200.0581,4100.0
2014-08-13 10:40:00,239.16,239.31,239.02,239.14,2700.0,200.2674,200.393,200.1502,200.2507,2700.0
2014-08-13 10:50:00,239.15,239.31,239.08,239.31,5500.0,200.259,200.393,200.2004,200.393,5500.0
2014-08-13 11:00:00,239.33,239.93,239.33,239.93,4400.0,200.4098,200.9122,200.4098,200.9122,4400.0
2014-08-13 11:10:00,239.98,240.27,239.98,240.27,4000.0,200.9541,201.1969,200.9541,201.1969,4000.0
2014-08-13 11:20:00,240.18,240.53,240.18,240.53,4600.0,201.1215,201.4146,201.1215,201.4146,4600.0
2014-08-13 11:30:00,240.47,240.47,240.09,240.25,4800.0,201.3644,201.3644,201.0462,201.1801,4800.0
2014-08-13 11:40:00,240.21,240.21,239.95,240.15,2000.0,201.1467,201.1467,200.9289,201.0964,2000.0
2014-08-13 11:50:00,240.11,240.17,240.02,240.09,3900.0,201.0629,201.1132,200.9875,201.0462,3900.0
2014-08-13 12:00:00,239.98,240.01,239.62,239.62,2600.0,200.9541,200.9792,200.6526,200.6526,2600.0
2014-08-13 12:10:00,239.62,239.76,239.49,239.49,2300.0,200.6526,200.7698,200.5437,200.5437,2300.0
2014-08-13 12:20:00,239.48,239.58,239.28,239.58,3500.0,200.5354,200.6191,200.3679,200.6191,3500.0
2014-08-13 12:30:00,239.72,239.8,239.7,239.8,2000.0,200.7363,200.8033,200.7196,200.8033,2000.0
2014-08-13 12:40:00,239.79,239.8,239.48,239.62,4000.0,200.795,200.8033,200.5354,200.6526,4000.0
2014-08-13 12:50:00,239.72,239.84,239.61,239.61,2100.0,200.7363,200.8368,200.6442,200.6442,2100.0
2014-08-13 13:00:00,239.53,239.53,239.24,239.24,2900.0,200.5772,200.5772,200.3344,200.3344,2900.0
2014-08-13 13:10:00,239.3,239.39,239.1,239.15,3100.0,200.3846,200.46,200.2172,200.259,3100.0
2014-08-13 13:20:00,239.01,239.25,239.01,239.25,2300.0,200.1418,200.3428,200.1418,200.3428,2300.0
2014-08-13 13:30:00,239.25,239.26,239.05,239.13,4000.0,200.3428,200.3511,200.1753,200.2423,4000.0
2014-08-13 13:40:00,239.08,239.21,239.08,239.13,4200.0,200.2004,200.3093,200.2004,200.2423,4200.0
2014-08-13 13:50:00,239.06,239.2,238.87,238.87,7300.0,200.1837,200.3009,200.0246,200.0246,7300.0
2014-08-13 14:00:00,238.92,238.96,238.72,238.72,12300.0,200.0664,200.0999,199.899,199.899,12300.0
2014-08-13 14:10:00,238.72,238.89,238.66,238.66,8700.0,199.899,200.0413,199.8487,199.8487,8700.0
2014-08-13 14:20:00,238.6,238.69,238.5,238.51,13000.0,199.7985,199.8738,199.7147,199.7231,13000.0
2014-08-13 14:30:00,238.52,238.84,238.52,238.79,6300.0,199.7315,199.9994,199.7315,199.9576,6300.0
2014-08-13 14:40:00,238.79,239.02,238.79,238.93,8700.0,199.9576,200.1502,199.9576,200.0748,8700.0
2014-08-13 14:50:00,238.95,239.1,238.88,238.94,7500.0,200.0916,200.2172,200.0329,200.0832,7500.0
2014-08-13 15:00:00,238.93,239.25,238.92,239.19,9000.0,200.0748,200.3428,200.0664,200.2925,9000.0
2014-08-13 15:10:00,239.14,239.15,238.94,239.07,9700.0,200.2507,200.259,200.0832,200.192,9700.0
2014-08-13 15:20:00,239.1,239.31,238.97,239.2,11200.0,200.2172,200.393,200.1083,200.3009,11200.0
2014-08-13 15:30:00,239.08,239.5,239.08,239.38,17800.0,200.2004,200.5521,200.2004,200.4516,17800.0
2014-08-13 15:40:00,239.36,239.71,239.36,239.7,18200.0,200.4349,200.728,200.4349,200.7196,18200.0
2014-08-13 15:50:00,239.69,239.7,239.39,239.57,40600.0,200.7112,200.7196,200.46,200.6107,40600.0
2014-08-14 09:30:00,239.99,240.54,239.84,240.03,20600.0,200.9624,201.423,200.8368,200.9959,20600.0
2014-08-14 09:40:00,240.0,240.2,238.93,238.93,25300.0,200.9708,201.1383,200.0748,200.0748,25300.0
2014-08-14 09:50:00,238.97,239.28,238.75,238.76,12100.0,200.1083,200.3679,199.9241,199.9325,12100.0
2014-08-14 10:00:00,238.76,238.78,238.31,238.63,11900.0,199.9325,199.9492,199.5556,199.8236,11900.0
2014-08-14 10:10:00,238.65,238.92,238.65,238.74,5800.0,199.8403,200.0664,199.8403,199.9157,5800.0
2014-08-14 10:20:00,238.68,239.11,238.68,238.83,5200.0,199.8655,200.2255,199.8655,199.9911,5200.0
2014-08-14 10:30:00,238.96,239.26,238.92,238.93,4200.0,200.0999,200.3511,200.0664,200.0748,4200.0
2014-08-14 10:40:00,239.04,239.07,238.91,238.91,2300.0,200.1669,200.192,200.0581,200.0581,2300.0
2014-08-14 10:50:00,238.9,238.96,238.64,238.67,3100.0,200.0497,200.0999,199.832,199.8571,3100.0
2014-08-14 11:00:00,238.66,238.87,238.65,238.72,3900.0,199.8487,200.0246,199.8403,199.899,3900.0
2014-08-14 11:10:00,238.75,238.96,238.6,238.96,8700.0,199.9241,200.0999,199.7985,200.0999,8700.0
2014-08-14 11:20:00,238.85,238.88,238.78,238.87,2000.0,200.0078,200.0329,199.9492,200.0246,2000.0
2014-08-14 11:30:00,238.93,239.01,238.68,238.88,4100.0,200.0748,200.1418,199.8655,200.0329,4100.0
2014-08-14 11:40:00,238.88,238.95,238.79,238.86,2300.0,200.0329,200.0916,199.9576,200.0162,2300.0
2014-08-14 11:50:00,238.83,239.05,238.83,238.9,2200.0,199.9911,200.1753,199.9911,200.0497,2200.0
2014-08-14 12:00:00,238.92,239.09,238.92,238.95,4700.0,200.0664,200.2088,200.0664,200.0916,4700.0
2014-08-14 12:10:00,238.92,238.93,238.87,238.91,900.0,200.0664,200.0748,200.0246,200.0581,900.0
2014-08-14 12:20:00,238.9,238.9,238.71,238.76,12300.0,200.0497,200.0497,199.8906,199.9325,12300.0
2014-08-14 12:30:00,238.76,238.81,238.7,238.72,3300.0,199.9325,199.9743,199.8822,199.899,3300.0
2014-08-14 12:40:00,238.72,238.83,238.65,238.67,4000.0,199.899,199.9911,199.8403,199.8571,4000.0
2014-08-14 12:50:00,238.74,238.82,238.74,238.75,2500.0,199.9157,199.9827,199.9157,199.9241,2500.0
2014-08-14 13:00:00,238.71,238.76,238.6,238.6,1400.0,199.8906,199.9325,199.7985,199.7985,1400.0
2014-08-14 13:10:00,238.61,238.85,238.61,238.75,6100.0,199.8068,200.0078,199.8068,199.9241,6100.0
2014-08-14 13:20:00,238.72,238.72,238.55,238.62,8100.0,199.899,199.899,199.7566,199.8152,8100.0
2014-08-14 13:30:00,238.59,238.63,238.48,238.55,2800.0,199.7901,199.8236,199.698,199.7566,2800.0
2014-08-14 13:40:00,238.53,238.55,238.34,238.34,3500.0,199.7399,199.7566,199.5808,199.5808,3500.0
2014-08-14 13:50:00,238.34,238.41,238.23,238.4,5700.0,199.5808,199.6394,199.4886,199.631,5700.0
2014-08-14 14:00:00,238.38,238.42,238.16,238.26,4000.0,199.6142,199.6477,199.43,199.5138,4000.0
2014-08-14 14:10:00,238.34,238.35,238.21,238.21,7500.0,199.5808,199.5891,199.4719,199.4719,7500.0
2014-08-14 14:20:00,238.29,238.49,238.28,238.38,3700.0,199.5389,199.7064,199.5305,199.6142,3700.0
2014-08-14 14:30:00,238.46,238.55,238.36,238.45,5600.0,199.6812,199.7566,199.5975,199.6729,5600.0
2014-08-14 14:40:00,238.43,238.51,238.35,238.38,5100.0,199.6561,199.7231,199.5891,199.6142,5100.0
2014-08-14 14:50:00,238.42,238.46,238.24,238.25,6500.0,199.6477,199.6812,199.497,199.5054,6500.0
2014-08-14 15:00:00,238.29,238.36,238.2,238.33,12800.0,199.5389,199.5975,199.4635,199.5724,12800.0
2014-08-14 15:10:00,238.32,238.49,238.26,238.46,6700.0,199.564,199.7064,199.5138,199.6812,6700.0
2014-08-14 15:20:00,238.46,238.5,238.34,238.39,9300.0,199.6812,199.7147,199.5808,199.6226,9300.0
2014-08-14 15:30:00,238.43,238.47,238.35,238.47,10600.0,199.6561,199.6896,199.5891,199.6896,10600.0
2014-08-14 15:40:00,238.49,238.5,238.42,238.48,11500.0,199.7064,199.7147,199.6477,199.698,11500.0
2014-08-14 15:50:00,238.47,238.54,238.41,238.43,32600.0,199.6896,199.7482,199.6394,199.6561,32600.0
2014-08-15 09:30:00,239.08,239.97,238.83,238.83,38700.0,200.2004,200.9457,199.9911,199.9911,38700.0
2014-08-15 09:40:00,238.69,238.93,238.18,238.39,11800.0,199.8738,200.0748,199.4468,199.6226,11800.0
2014-08-15 09:50:00,238.28,239.0,238.28,238.82,9300.0,199.5305,200.1334,199.5305,199.9827,9300.0
2014-08-15 10:00:00,239.0,239.21,238.84,238.84,8000.0,200.1334,200.3093,199.9994,199.9994,8000.0
2014-08-15 10:10:00,238.85,239.03,238.69,238.98,8100.0,200.0078,200.1585,199.8738,200.1167,8100.0
2014-08-15 10:20:00,238.73,238.96,238.73,238.81,4000.0,199.9073,200.0999,199.9073,199.9743,4000.0
2014-08-15 10:30:00,238.79,238.96,238.69,238.72,2400.0,199.9576,200.0999,199.8738,199.899,2400.0
2014-08-15 10:40:00,238.66,238.76,237.69,238.06,6200.0,199.8487,199.9325,199.0365,199.3463,6200.0
2014-08-15 10:50:00,238.06,238.06,236.71,237.4,8500.0,199.3463,199.3463,198.2158,198.7936,8500.0
2014-08-15 11:00:00,237.44,237.48,236.93,237.2,4600.0,198.8271,198.8606,198.4,198.6261,4600.0
2014-08-15 11:10:00,237.27,237.57,237.13,237.13,2600.0,198.6848,198.936,198.5675,198.5675,2600.0
2014-08-15 11:20:00,237.06,237.07,236.68,236.81,4400.0,198.5089,198.5173,198.1907,198.2996,4400.0
2014-08-15 11:30:00,236.67,236.9,236.61,236.87,5600.0,198.1823,198.3749,198.1321,198.3498,5600.0
2014-08-15 11:40:00,236.95,237.15,236.46,236.46,2200.0,198.4168,198.5843,198.0065,198.0065,2200.0
2014-08-15 11:50:00,236.34,236.35,235.36,236.07,6200.0,197.906,197.9144,197.0854,197.6799,6200.0
2014-08-15 12:00:00,235.95,235.96,235.52,235.95,7200.0,197.5794,197.5878,197.2193,197.5794,7200.0
2014-08-15 12:10:00,235.93,235.93,235.4,235.78,2900.0,197.5627,197.5627,197.1189,197.4371,2900.0
2014-08-15 12:20:00,235.72,236.15,235.4,236.15,2100.0,197.3868,197.7469,197.1189,197.7469,2100.0
2014-08-15 12:30:00,236.22,236.22,235.81,235.92,2400.0,197.8055,197.8055,197.4622,197.5543,2400.0
2014-08-15 12:40:00,236.3,236.3,236.11,236.11,1700.0,197.8725,197.8725,197.7134,197.7134,1700.0
2014-08-15 12:50:00,236.07,236.12,235.69,235.69,4000.0,197.6799,197.7218,197.3617,197.3617,4000.0
2014-08-15 13:00:00,235.76,236.09,235.66,236.09,4300.0,197.4203,197.6967,197.3366,197.6967,4300.0
2014-08-15 13:10:00,236.13,236.15,236.03,236.15,500.0,197.7301,197.7469,197.6464,197.7469,500.0
2014-08-15 13:20:00,236.11,236.11,235.88,236.04,2700.0,197.7134,197.7134,197.5208,197.6548,2700.0
2014-08-15 13:30:00,235.93,235.96,235.8,235.9,2700.0,197.5627,197.5878,197.4538,197.5375,2700.0
2014-08-15 13:40:00,235.9,236.18,235.87,236.05,1200.0,197.5375,197.772,197.5124,197.6632,1200.0
2014-08-15 13:50:00,235.96,236.07,235.82,235.95,4200.0,197.5878,197.6799,197.4706,197.5794,4200.0
2014-08-15 14:00:00,235.99,236.34,235.98,236.34,2400.0,197.6129,197.906,197.6045,197.906,2400.0
2014-08-15 14:10:00,236.29,236.48,236.24,236.41,2900.0,197.8641,198.0232,197.8223,197.9646,2900.0
2014-08-15 14:20:00,236.49,236.83,236.38,236.75,2500.0,198.0316,198.3163,197.9395,198.2493,2500.0
2014-08-15 14:30:00,236.74,237.05,236.74,237.01,4800.0,198.2409,198.5005,198.2409,198.467,4800.0
2014-08-15 14:40:00,237.06,237.53,237.06,237.53,3800.0,198.5089,198.9025,198.5089,198.9025,3800.0
2014-08-15 14:50:00,237.5,237.52,237.24,237.24,4700.0,198.8774,198.8941,198.6596,198.6596,4700.0
2014-08-15 15:00:00,237.24,237.31,237.0,237.21,4500.0,198.6596,198.7183,198.4587,198.6345,4500.0
2014-08-15 15:10:00,237.2,237.23,237.02,237.02,1800.0,198.6261,198.6513,198.4754,198.4754,1800.0
2014-08-15 15:20:00,237.08,237.08,236.94,236.94,2900.0,198.5257,198.5257,198.4084,198.4084,2900.0
2014-08-15 15:30:00,237.05,237.39,237.04,237.22,6400.0,198.5005,198.7852,198.4922,198.6429,6400.0
2014-08-15 15:40:00,237.2,237.3,237.03,237.04,7100.0,198.6261,198.7099,198.4838,198.4922,7100.0
2014-08-15 15:50:00,237.08,237.43,237.01,237.22,39600.0,198.5257,198.8187,198.467,198.6429,39600.0
2014-08-18 09:30:00,239.13,240.39,237.55,239.41,37200.0,200.2423,201.2974,198.9192,200.4767,37200.0
2014-08-18 09:40:00,239.53,239.87,239.3,239.37,23500.0,200.5772,200.8619,200.3846,200.4433,23500.0
2014-08-18 09:50:00,239.5,239.78,239.0,239.73,59900.0,200.5521,200.7866,200.1334,200.7447,59900.0
2014-08-18 10:00:00,239.78,239.98,239.5,239.98,7000.0,200.7866,200.9541,200.5521,200.9541,7000.0
2014-08-18 10:10:00,240.12,240.22,239.88,239.93,27500.0,201.0713,201.155,200.8703,200.9122,27500.0
2014-08-18 10:20:00,239.97,240.04,239.86,239.96,3800.0,200.9457,201.0043,200.8536,200.9373,3800.0
2014-08-18 10:30:00,240.03,240.96,240.0,240.96,8000.0,200.9959,201.7747,200.9708,201.7747,8000.0
2014-08-18 10:40:00,240.94,241.0,240.81,240.81,2400.0,201.7579,201.8082,201.6491,201.6491,2400.0
2014-08-18 10:50:00,240.87,241.19,240.8,241.19,2100.0,201.6993,201.9673,201.6407,201.9673,2100.0
2014-08-18 11:00:00,241.1,241.1,240.81,240.81,1400.0,201.8919,201.8919,201.6491,201.6491,1400.0
2014-08-18 11:10:00,240.69,241.12,240.69,241.12,2800.0,201.5486,201.9087,201.5486,201.9087,2800.0
2014-08-18 11:20:00,241.09,241.34,241.09,241.34,2200.0,201.8835,202.0929,201.8835,202.0929,2200.0
2014-08-18 11:30:00,241.42,241.68,241.34,241.68,7200.0,202.1599,202.3776,202.0929,202.3776,7200.0
2014-08-18 11:40:00,241.71,241.76,241.38,241.43,4000.0,202.4027,202.4446,202.1264,202.1683,4000.0
2014-08-18 11:50:00,241.42,241.75,241.42,241.74,7300.0,202.1599,202.4362,202.1599,202.4278,7300.0
2014-08-18 12:00:00,241.75,241.97,241.65,241.7,8900.0,202.4362,202.6204,202.3525,202.3943,8900.0
2014-08-18 12:10:00,241.64,241.71,241.53,241.61,2100.0,202.3441,202.4027,202.252,202.319,2100.0
2014-08-18 12:20:00,241.47,241.62,241.45,241.45,3400.0,202.2017,202.3274,202.185,202.185,3400.0
2014-08-18 12:30:00,241.21,241.43,241.13,241.42,5100.0,201.984,202.1683,201.917,202.1599,5100.0
2014-08-18 12:40:00,241.24,241.73,241.24,241.51,12600.0,202.0091,202.4195,202.0091,202.2352,12600.0
2014-08-18 12:50:00,241.49,241.59,241.27,241.42,6000.0,202.2185,202.3022,202.0343,202.1599,6000.0
2014-08-18 13:00:00,241.42,241.66,241.32,241.47,4100.0,202.1599,202.3608,202.0761,202.2017,4100.0
2014-08-18 13:10:00,241.63,241.75,241.47,241.53,2800.0,202.3357,202.4362,202.2017,202.252,2800.0
2014-08-18 13:20:00,241.51,241.51,241.31,241.38,3500.0,202.2352,202.2352,202.0678,202.1264,3500.0
2014-08-18 13:30:00,241.38,241.48,241.26,241.39,5000.0,202.1264,202.2101,202.0259,202.1348,5000.0
2014-08-18 13:40:00,241.43,241.56,241.36,241.56,1600.0,202.1683,202.2771,202.1096,202.2771,1600.0
2014-08-18 13:50:00,241.57,241.65,241.43,241.53,1900.0,202.2855,202.3525,202.1683,202.252,1900.0
2014-08-18 14:00:00,241.53,241.53,241.29,241.37,4800.0,202.252,202.252,202.051,202.118,4800.0
2014-08-18 14:10:00,241.39,241.61,241.39,241.54,2600.0,202.1348,202.319,202.1348,202.2604,2600.0
2014-08-18 14:20:00,241.53,241.61,241.35,241.56,7200.0,202.252,202.319,202.1013,202.2771,7200.0
2014-08-18 14:30:00,241.59,241.82,241.49,241.59,9200.0,202.3022,202.4948,202.2185,202.3022,9200.0
2014-08-18 14:40:00,241.58,242.05,241.54,241.94,14900.0,202.2939,202.6874,202.2604,202.5953,14900.0
2014-08-18 14:50:00,241.99,242.39,241.99,242.39,5100.0,202.6372,202.9721,202.6372,202.9721,5100.0
2014-08-18 15:00:00,242.28,242.71,242.28,242.71,24600.0,202.88,203.2401,202.88,203.2401,24600.0
2014-08-18 15:10:00,242.71,242.82,242.26,242.26,14100.0,203.2401,203.3322,202.8633,202.8633,14100.0
2014-08-18 15:20:00,242.25,242.29,242.01,242.26,10900.0,202.8549,202.8884,202.6539,202.8633,10900.0
2014-08-18 15:30:00,242.15,242.65,242.06,242.57,12800.0,202.7712,203.1899,202.6958,203.1229,12800.0
2014-08-18 15:40:00,242.51,242.72,242.36,242.67,20300.0,203.0726,203.2485,202.947,203.2066,20300.0
2014-08-18 15:50:00,242.63,242.87,242.6,242.82,36300.0,203.1731,203.3741,203.148,203.3322,36300.0
2014-08-19 09:30:00,242.81,243.72,242.06,243.59,6600.0,203.3238,204.0858,202.6958,203.977,6600.0
2014-08-19 09:40:00,243.6,244.4,243.18,243.58,7600.0,203.9854,204.6553,203.6337,203.9686,7600.0
2014-08-19 09:50:00,243.45,243.63,243.05,243.29,3400.0,203.8598,204.0105,203.5248,203.7258,3400.0
2014-08-19 10:00:00,243.3,243.54,243.07,243.54,3100.0,203.7341,203.9351,203.5416,203.9351,3100.0
2014-08-19 10:10:00,243.48,243.98,243.45,243.98,5800.0,203.8849,204.3036,203.8598,204.3036,5800.0
2014-08-19 10:20:00,244.09,244.16,243.92,244.04,3100.0,204.3957,204.4543,204.2533,204.3538,3100.0
2014-08-19 10:30:00,243.89,243.89,243.32,243.84,5700.0,204.2282,204.2282,203.7509,204.1863,5700.0
2014-08-19 10:40:00,243.96,244.34,243.88,244.26,4700.0,204.2868,204.605,204.2198,204.538,4700.0
2014-08-19 10:50:00,244.25,244.67,244.25,244.34,4900.0,204.5297,204.8814,204.5297,204.605,4900.0
2014-08-19 11:00:00,244.35,244.64,244.35,244.57,8000.0,204.6134,204.8562,204.6134,204.7976,8000.0
2014-08-19 11:10:00,244.57,244.83,244.5,244.79,4600.0,204.7976,205.0153,204.739,204.9818,4600.0
2014-08-19 11:20:00,244.81,244.89,244.47,244.87,4900.0,204.9986,205.0656,204.7139,205.0488,4900.0
2014-08-19 11:30:00,244.88,244.88,244.51,244.83,7600.0,205.0572,205.0572,204.7474,205.0153,7600.0
2014-08-19 11:40:00,244.8,244.83,244.61,244.66,4000.0,204.9902,205.0153,204.8311,204.873,4000.0
2014-08-19 11:50:00,244.78,244.99,244.74,244.78,5500.0,204.9735,205.1493,204.94,204.9735,5500.0
2014-08-19 12:00:00,244.79,245.0,244.79,244.97,3200.0,204.9818,205.1577,204.9818,205.1326,3200.0
2014-08-19 12:10:00,244.96,245.19,244.92,245.14,6700.0,205.1242,205.3168,205.0907,205.2749,6700.0
2014-08-19 12:20:00,245.06,245.28,245.0,245.16,4200.0,205.2079,205.3922,205.1577,205.2917,4200.0
2014-08-19 12:30:00,245.1,245.1,244.93,245.09,3100.0,205.2414,205.2414,205.0991,205.2331,3100.0
2014-08-19 12:40:00,245.13,245.37,245.13,245.37,3500.0,205.2666,205.4675,205.2666,205.4675,3500.0
2014-08-19 12:50:00,245.28,245.51,245.22,245.51,5500.0,205.3922,205.5848,205.3419,205.5848,5500.0
2014-08-19 13:00:00,245.49,245.63,245.49,245.6,4400.0,205.568,205.6852,205.568,205.6601,4400.0
2014-08-19 13:10:00,245.51,245.59,245.32,245.41,7700.0,205.5848,205.6517,205.4257,205.501,7700.0
2014-08-19 13:20:00,245.32,245.58,245.27,245.55,6600.0,205.4257,205.6434,205.3838,205.6183,6600.0
2014-08-19 13:30:00,245.57,245.63,245.35,245.47,14600.0,205.635,205.6852,205.4508,205.5513,14600.0
2014-08-19 13:40:00,245.46,245.46,245.11,245.11,4000.0,205.5429,205.5429,205.2498,205.2498,4000.0
2014-08-19 13:50:00,245.12,245.25,245.06,245.22,6800.0,205.2582,205.367,205.2079,205.3419,6800.0
2014-08-19 14:00:00,245.2,245.52,245.2,245.42,5800.0,205.3252,205.5931,205.3252,205.5094,5800.0
2014-08-19 14:10:00,245.44,245.63,245.41,245.63,5700.0,205.5261,205.6852,205.501,205.6852,5700.0
2014-08-19 14:20:00,245.63,245.94,245.63,245.93,7400.0,205.6852,205.9448,205.6852,205.9365,7400.0
2014-08-19 14:30:00,245.89,245.92,245.75,245.81,10200.0,205.903,205.9281,205.7857,205.836,10200.0
2014-08-19 14:40:00,245.8,246.15,245.78,246.15,8900.0,205.8276,206.1207,205.8108,206.1207,8900.0
2014-08-19 14:50:00,246.15,246.15,245.87,246.01,10400.0,206.1207,206.1207,205.8862,206.0034,10400.0
2014-08-19 15:00:00,246.01,246.17,245.93,246.15,7900.0,206.0034,206.1374,205.9365,206.1207,7900.0
2014-08-19 15:10:00,246.16,246.16,246.01,246.14,10200.0,206.1291,206.1291,206.0034,206.1123,10200.0
2014-08-19 15:20:00,246.15,246.17,245.86,245.86,11600.0,206.1207,206.1374,205.8778,205.8778,11600.0
2014-08-19 15:30:00,245.91,245.91,245.42,245.42,8400.0,205.9197,205.9197,205.5094,205.5094,8400.0
2014-08-19 15:40:00,245.45,245.87,245.42,245.82,16600.0,205.5345,205.8862,205.5094,205.8443,16600.0
2014-08-19 15:50:00,245.82,245.88,245.55,245.69,38600.0,205.8443,205.8946,205.6183,205.7355,38600.0
2014-08-20 09:30:00,245.72,245.73,244.98,245.58,13000.0,205.7606,205.769,205.1409,205.6434,13000.0
2014-08-20 09:40:00,245.67,245.67,244.92,244.92,9000.0,205.7187,205.7187,205.0907,205.0907,9000.0
2014-08-20 09:50:00,245.05,245.05,244.66,244.72,4600.0,205.1996,205.1996,204.873,204.9232,4600.0
2014-08-20 10:00:00,244.65,245.4,244.58,245.04,17200.0,204.8646,205.4926,204.806,205.1912,17200.0
2014-08-20 10:10:00,245.05,245.12,244.58,245.0,41800.0,205.1996,205.2582,204.806,205.1577,41800.0
2014-08-20 10:20:00,245.01,245.42,244.9,245.34,6300.0,205.1661,205.5094,205.074,205.4424,6300.0
2014-08-20 10:30:00,245.34,245.53,245.0,245.0,3100.0,205.4424,205.6015,205.1577,205.1577,3100.0
2014-08-20 10:40:00,245.1,245.44,245.08,245.37,3700.0,205.2414,205.5261,205.2247,205.4675,3700.0
2014-08-20 10:50:00,245.32,245.46,245.14,245.15,9000.0,205.4257,205.5429,205.2749,205.2833,9000.0
2014-08-20 11:00:00,245.14,245.38,245.11,245.38,2000.0,205.2749,205.4759,205.2498,205.4759,2000.0
2014-08-20 11:10:00,245.26,245.55,245.19,245.25,3800.0,205.3754,205.6183,205.3168,205.367,3800.0
2014-08-20 11:20:00,245.18,245.61,245.18,245.61,2900.0,205.3084,205.6685,205.3084,205.6685,2900.0
2014-08-20 11:30:00,245.55,245.79,245.52,245.78,5100.0,205.6183,205.8192,205.5931,205.8108,5100.0
2014-08-20 11:40:00,245.79,245.79,245.63,245.64,5000.0,205.8192,205.8192,205.6852,205.6936,5000.0
2014-08-20 11:50:00,245.66,245.78,245.61,245.78,3200.0,205.7104,205.8108,205.6685,205.8108,3200.0
2014-08-20 12:00:00,245.72,245.76,245.62,245.63,2300.0,205.7606,205.7941,205.6769,205.6852,2300.0
2014-08-20 12:10:00,245.7,245.74,245.49,245.6,4600.0,205.7439,205.7774,205.568,205.6601,4600.0
2014-08-20 12:20:00,245.49,245.56,245.41,245.44,1400.0,205.568,205.6266,205.501,205.5261,1400.0
2014-08-20 12:30:00,245.48,245.54,245.36,245.47,4000.0,205.5596,205.6099,205.4591,205.5513,4000.0
2014-08-20 12:40:00,245.49,245.6,245.35,245.6,5200.0,205.568,205.6601,205.4508,205.6601,5200.0
2014-08-20 12:50:00,245.58,245.65,245.51,245.65,6200.0,205.6434,205.702,205.5848,205.702,6200.0
2014-08-20 13:00:00,245.65,245.65,245.46,245.6,3000.0,205.702,205.702,205.5429,205.6601,3000.0
2014-08-20 13:10:00,245.59,245.98,245.46,245.77,4500.0,205.6517,205.9783,205.5429,205.8025,4500.0
2014-08-20 13:20:00,245.9,245.99,245.75,245.75,13300.0,205.9113,205.9867,205.7857,205.7857,13300.0
2014-08-20 13:30:00,245.75,245.96,245.75,245.85,3900.0,205.7857,205.9616,205.7857,205.8695,3900.0
2014-08-20 13:40:00,245.81,245.99,245.73,245.73,2900.0,205.836,205.9867,205.769,205.769,2900.0
2014-08-20 13:50:00,245.75,245.85,245.6,245.6,3100.0,205.7857,205.8695,205.6601,205.6601,3100.0
2014-08-20 14:00:00,245.6,245.72,244.97,245.33,24400.0,205.6601,205.7606,205.1326,205.434,24400.0
2014-08-20 14:10:00,245.45,245.49,245.07,245.29,5000.0,205.5345,205.568,205.2163,205.4005,5000.0
2014-08-20 14:20:00,245.36,245.59,245.27,245.36,5100.0,205.4591,205.6517,205.3838,205.4591,5100.0
2014-08-20 14:30:00,245.3,245.5,245.22,245.34,8700.0,205.4089,205.5764,205.3419,205.4424,8700.0
2014-08-20 14:40:00,245.41,245.61,245.2,245.61,9700.0,205.501,205.6685,205.3252,205.6685,9700.0
2014-08-20 14:50:00,245.56,245.67,245.48,245.59,5900.0,205.6266,205.7187,205.5596,205.6517,5900.0
2014-08-20 15:00:00,245.58,245.7,245.52,245.62,10700.0,205.6434,205.7439,205.5931,205.6769,10700.0
2014-08-20 15:10:00,245.65,245.79,245.55,245.66,21300.0,205.702,205.8192,205.6183,205.7104,21300.0
2014-08-20 15:20:00,245.62,245.76,245.49,245.56,9700.0,205.6769,205.7941,205.568,205.6266,9700.0
2014-08-20 15:30:00,245.55,245.69,245.49,245.53,16200.0,205.6183,205.7355,205.568,205.6015,16200.0
2014-08-20 15:40:00,245.53,245.54,245.25,245.29,18000.0,205.6015,205.6099,205.367,205.4005,18000.0
2014-08-20 15:50:00,245.28,245.45,245.13,245.21,23700.0,205.3922,205.5345,205.2666,205.3335,23700.0
2014-08-21 09:30:00,245.04,245.25,244.04,244.04,3900.0,205.1912,205.367,204.3538,204.3538,3900.0
2014-08-21 09:40:00,243.94,244.47,243.86,244.06,1900.0,204.2701,204.7139,204.2031,204.3706,1900.0
2014-08-21 09:50:00,244.04,245.19,244.04,244.82,4500.0,204.3538,205.3168,204.3538,205.007,4500.0
2014-08-21 10:00:00,244.75,245.3,244.58,245.06,9200.0,204.9483,205.4089,204.806,205.2079,9200.0
2014-08-21 10:10:00,244.87,245.5,244.87,245.5,2900.0,205.0488,205.5764,205.0488,205.5764,2900.0
2014-08-21 10:20:00,245.56,246.23,245.52,246.17,7700.0,205.6266,206.1877,205.5931,206.1374,7700.0
2014-08-21 10:30:00,246.0,246.65,246.0,246.65,6400.0,205.9951,206.5394,205.9951,206.5394,6400.0
2014-08-21 10:40:00,246.53,246.78,246.46,246.69,4900.0,206.4389,206.6482,206.3803,206.5729,4900.0
2014-08-21 10:50:00,246.7,247.27,246.6,246.89,5200.0,206.5812,207.0585,206.4975,206.7403,5200.0
2014-08-21 11:00:00,247.06,247.25,247.05,247.25,4500.0,206.8827,207.0418,206.8743,207.0418,4500.0
2014-08-21 11:10:00,247.2,247.66,247.2,247.66,5200.0,206.9999,207.3851,206.9999,207.3851,5200.0
2014-08-21 11:20:00,247.64,247.79,247.5,247.67,12100.0,207.3684,207.494,207.2511,207.3935,12100.0
2014-08-21 11:30:00,247.54,248.4,247.43,247.71,20300.0,207.2846,208.0048,207.1925,207.427,20300.0
2014-08-21 11:40:00,247.68,247.81,247.55,247.56,1500.0,207.4019,207.5107,207.293,207.3014,1500.0
2014-08-21 11:50:00,247.41,247.59,247.34,247.53,2000.0,207.1758,207.3265,207.1172,207.2763,2000.0
2014-08-21 12:00:00,247.6,247.87,247.53,247.65,9700.0,207.3349,207.561,207.2763,207.3767,9700.0
2014-08-21 12:10:00,247.65,247.75,247.47,247.65,8600.0,207.3767,207.4605,207.226,207.3767,8600.0
2014-08-21 12:20:00,247.7,247.7,247.2,247.24,1700.0,207.4186,207.4186,206.9999,207.0334,1700.0
2014-08-21 12:30:00,247.17,247.26,247.03,247.24,1500.0,206.9748,207.0502,206.8576,207.0334,1500.0
2014-08-21 12:40:00,247.21,247.64,247.21,247.58,4100.0,207.0083,207.3684,207.0083,207.3181,4100.0
2014-08-21 12:50:00,247.43,247.55,247.33,247.51,900.0,207.1925,207.293,207.1088,207.2595,900.0
2014-08-21 13:00:00,247.5,247.52,247.49,247.49,2400.0,207.2511,207.2679,207.2428,207.2428,2400.0
2014-08-21 13:10:00,247.6,247.88,247.58,247.78,1800.0,207.3349,207.5693,207.3181,207.4856,1800.0
2014-08-21 13:20:00,247.89,247.97,247.84,247.91,900.0,207.5777,207.6447,207.5358,207.5945,900.0
2014-08-21 13:30:00,247.83,247.99,247.75,247.99,3600.0,207.5275,207.6615,207.4605,207.6615,3600.0
2014-08-21 13:40:00,247.92,247.97,247.81,247.97,1300.0,207.6028,207.6447,207.5107,207.6447,1300.0
2014-08-21 13:50:00,247.82,247.98,247.77,247.98,2600.0,207.5191,207.6531,207.4772,207.6531,2600.0
2014-08-21 14:00:00,247.85,247.95,247.82,247.92,3700.0,207.5442,207.628,207.5191,207.6028,3700.0
2014-08-21 14:10:00,247.94,247.94,247.82,247.89,700.0,207.6196,207.6196,207.5191,207.5777,700.0
2014-08-21 14:20:00,247.94,247.95,247.85,247.95,2600.0,207.6196,207.628,207.5442,207.628,2600.0
2014-08-21 14:30:00,247.86,247.94,247.85,247.93,3600.0,207.5526,207.6196,207.5442,207.6112,3600.0
2014-08-21 14:40:00,247.85,247.96,247.83,247.96,4900.0,207.5442,207.6363,207.5275,207.6363,4900.0
2014-08-21 14:50:00,247.98,248.1,247.93,248.09,1700.0,207.6531,207.7536,207.6112,207.7452,1700.0
2014-08-21 15:00:00,248.08,248.09,247.89,247.96,4400.0,207.7368,207.7452,207.5777,207.6363,4400.0
2014-08-21 15:10:00,247.93,248.13,247.86,247.99,4600.0,207.6112,207.7787,207.5526,207.6615,4600.0
2014-08-21 15:20:00,248.02,248.2,247.95,248.2,5300.0,207.6866,207.8373,207.628,207.8373,5300.0
2014-08-21 15:30:00,248.1,248.36,247.99,247.99,6300.0,207.7536,207.9713,207.6615,207.6615,6300.0
2014-08-21 15:40:00,247.98,247.99,247.72,247.82,7400.0,207.6531,207.6615,207.4354,207.5191,7400.0
2014-08-21 15:50:00,247.82,247.9,247.73,247.86,25700.0,207.5191,207.5861,207.4437,207.5526,25700.0
2014-08-22 09:30:00,247.47,247.86,246.85,246.85,9000.0,207.226,207.5526,206.7068,206.7068,9000.0
2014-08-22 09:40:00,246.76,247.23,246.68,247.19,6800.0,206.6315,207.025,206.5645,206.9916,6800.0
2014-08-22 09:50:00,247.18,247.42,247.09,247.42,1700.0,206.9832,207.1841,206.9078,207.1841,1700.0
2014-08-22 10:00:00,247.63,248.01,247.42,248.01,9100.0,207.36,207.6782,207.1841,207.6782,9100.0
2014-08-22 10:10:00,247.9,247.94,247.41,247.65,3700.0,207.5861,207.6196,207.1758,207.3767,3700.0
2014-08-22 10:20:00,247.65,247.85,247.58,247.63,4200.0,207.3767,207.5442,207.3181,207.36,4200.0
2014-08-22 10:30:00,247.74,248.01,247.5,247.57,4000.0,207.4521,207.6782,207.2511,207.3098,4000.0
2014-08-22 10:40:00,247.52,247.93,247.5,247.87,9400.0,207.2679,207.6112,207.2511,207.561,9400.0
2014-08-22 10:50:00,247.96,248.0,247.28,247.28,5400.0,207.6363,207.6698,207.0669,207.0669,5400.0
2014-08-22 11:00:00,247.18,247.18,246.75,246.85,11400.0,206.9832,206.9832,206.6231,206.7068,11400.0
2014-08-22 11:10:00,246.9,247.06,246.79,247.0,9800.0,206.7487,206.8827,206.6566,206.8324,9800.0
2014-08-22 11:20:00,247.01,247.07,246.77,247.04,2200.0,206.8408,206.8911,206.6399,206.8659,2200.0
2014-08-22 11:30:00,247.1,247.14,246.82,246.88,2000.0,206.9162,206.9497,206.6817,206.732,2000.0
2014-08-22 11:40:00,246.85,246.95,246.83,246.95,900.0,206.7068,206.7906,206.6901,206.7906,900.0
2014-08-22 11:50:00,246.93,247.12,246.88,247.07,1800.0,206.7738,206.9329,206.732,206.8911,1800.0
2014-08-22 12:00:00,247.14,247.24,247.03,247.03,1800.0,206.9497,207.0334,206.8576,206.8576,1800.0
2014-08-22 12:10:00,247.2,247.46,247.07,247.39,2100.0,206.9999,207.2176,206.8911,207.159,2100.0
2014-08-22 12:20:00,247.34,247.67,247.28,247.58,3400.0,207.1172,207.3935,207.0669,207.3181,3400.0
2014-08-22 12:30:00,247.72,247.76,247.65,247.72,2300.0,207.4354,207.4689,207.3767,207.4354,2300.0
2014-08-22 12:40:00,247.67,247.75,247.54,247.75,1400.0,207.3935,207.4605,207.2846,207.4605,1400.0
2014-08-22 12:50:00,247.76,247.76,247.61,247.61,2500.0,207.4689,207.4689,207.3432,207.3432,2500.0
2014-08-22 13:00:00,247.61,247.71,247.41,247.62,2500.0,207.3432,207.427,207.1758,207.3516,2500.0
2014-08-22 13:10:00,247.73,247.84,247.59,247.84,2400.0,207.4437,207.5358,207.3265,207.5358,2400.0
2014-08-22 13:20:00,247.78,247.99,247.72,247.99,1400.0,207.4856,207.6615,207.4354,207.6615,1400.0
2014-08-22 13:30:00,247.99,248.1,247.77,247.77,1400.0,207.6615,207.7536,207.4772,207.4772,1400.0
2014-08-22 13:40:00,247.85,247.92,247.78,247.78,900.0,207.5442,207.6028,207.4856,207.4856,900.0
2014-08-22 13:50:00,247.9,247.94,247.7,247.7,2800.0,207.5861,207.6196,207.4186,207.4186,2800.0
2014-08-22 14:00:00,247.59,247.84,247.45,247.45,3300.0,207.3265,207.5358,207.2093,207.2093,3300.0
2014-08-22 14:10:00,247.42,247.48,247.34,247.38,1300.0,207.1841,207.2344,207.1172,207.1507,1300.0
2014-08-22 14:20:00,247.36,247.51,247.36,247.36,1000.0,207.1339,207.2595,207.1339,207.1339,1000.0
2014-08-22 14:30:00,247.32,247.32,247.12,247.29,4300.0,207.1004,207.1004,206.9329,207.0753,4300.0
2014-08-22 14:40:00,247.26,247.46,247.26,247.33,2300.0,207.0502,207.2176,207.0502,207.1088,2300.0
2014-08-22 14:50:00,247.45,247.58,247.42,247.49,2600.0,207.2093,207.3181,207.1841,207.2428,2600.0
2014-08-22 15:00:00,247.41,248.0,247.41,248.0,10400.0,207.1758,207.6698,207.1758,207.6698,10400.0
2014-08-22 15:10:00,247.97,248.11,247.95,247.99,3600.0,207.6447,207.7619,207.628,207.6615,3600.0
2014-08-22 15:20:00,247.95,247.96,247.67,247.77,7900.0,207.628,207.6363,207.3935,207.4772,7900.0
2014-08-22 15:30:00,247.65,247.7,247.45,247.45,3200.0,207.3767,207.4186,207.2093,207.2093,3200.0
2014-08-22 15:40:00,247.44,247.5,247.0,247.07,7700.0,207.2009,207.2511,206.8324,206.8911,7700.0
2014-08-22 15:50:00,247.03,247.21,246.9,247.05,11300.0,206.8576,207.0083,206.7487,206.8743,11300.0
2014-08-25 09:30:00,248.41,248.97,248.11,248.72,15000.0,208.0132,208.4821,207.7619,208.2727,15000.0
2014-08-25 09:40:00,248.7,249.3,248.69,249.3,7900.0,208.256,208.7584,208.2476,208.7584,7900.0
2014-08-25 09:50:00,249.34,249.38,249.12,249.34,1700.0,208.7919,208.8254,208.6077,208.7919,1700.0
2014-08-25 10:00:00,249.19,249.82,249.19,249.78,6700.0,208.6663,209.1939,208.6663,209.1604,6700.0
2014-08-25 10:10:00,249.7,249.89,249.33,249.5,17700.0,209.0934,209.2525,208.7835,208.9259,17700.0
2014-08-25 10:20:00,249.53,249.84,249.3,249.83,15200.0,208.951,209.2106,208.7584,209.2022,15200.0
2014-08-25 10:30:00,249.62,249.94,249.44,249.54,12500.0,209.0264,209.2943,208.8757,208.9594,12500.0
2014-08-25 10:40:00,249.44,250.17,249.44,250.16,57500.0,208.8757,209.4869,208.8757,209.4786,57500.0
2014-08-25 10:50:00,250.03,250.41,249.95,250.07,29000.0,209.3697,209.6879,209.3027,209.4032,29000.0
2014-08-25 11:00:00,250.13,250.45,250.11,250.24,13200.0,209.4534,209.7214,209.4367,209.5456,13200.0
2014-08-25 11:10:00,250.26,250.45,250.2,250.37,3200.0,209.5623,209.7214,209.5121,209.6544,3200.0
2014-08-25 11:20:00,250.31,250.35,250.05,250.35,10200.0,209.6042,209.6377,209.3865,209.6377,10200.0
2014-08-25 11:30:00,250.37,250.5,250.37,250.41,1400.0,209.6544,209.7633,209.6544,209.6879,1400.0
2014-08-25 11:40:00,250.37,250.61,250.3,250.61,3400.0,209.6544,209.8554,209.5958,209.8554,3400.0
2014-08-25 11:50:00,250.63,250.66,250.43,250.44,2600.0,209.8721,209.8973,209.7047,209.713,2600.0
2014-08-25 12:00:00,250.55,250.6,250.16,250.16,3900.0,209.8051,209.847,209.4786,209.4786,3900.0
2014-08-25 12:10:00,250.26,250.33,250.13,250.27,11200.0,209.5623,209.6209,209.4534,209.5707,11200.0
2014-08-25 12:20:00,250.21,250.26,250.0,250.12,12700.0,209.5204,209.5623,209.3446,209.4451,12700.0
2014-08-25 12:30:00,250.04,250.1,249.84,249.87,4700.0,209.3781,209.4283,209.2106,209.2357,4700.0
2014-08-25 12:40:00,249.99,250.19,249.95,250.19,4000.0,209.3362,209.5037,209.3027,209.5037,4000.0
2014-08-25 12:50:00,250.18,250.31,249.82,250.26,6100.0,209.4953,209.6042,209.1939,209.5623,6100.0
2014-08-25 13:00:00,250.13,250.29,249.98,250.07,18100.0,209.4534,209.5874,209.3278,209.4032,18100.0
2014-08-25 13:10:00,250.0,250.12,249.72,249.89,4500.0,209.3446,209.4451,209.1101,209.2525,4500.0
2014-08-25 13:20:00,249.74,249.85,249.67,249.7,2800.0,209.1269,209.219,209.0682,209.0934,2800.0
2014-08-25 13:30:00,249.76,249.81,249.61,249.65,7500.0,209.1436,209.1855,209.018,209.0515,7500.0
2014-08-25 13:40:00,249.66,249.88,249.65,249.72,3300.0,209.0599,209.2441,209.0515,209.1101,3300.0
2014-08-25 13:50:00,249.72,249.97,249.72,249.79,6000.0,209.1101,209.3195,209.1101,209.1687,6000.0
2014-08-25 14:00:00,249.79,249.9,249.65,249.81,6900.0,209.1687,209.2608,209.0515,209.1855,6900.0
2014-08-25 14:10:00,249.84,250.0,249.81,249.86,4800.0,209.2106,209.3446,209.1855,209.2274,4800.0
2014-08-25 14:20:00,249.86,250.01,249.76,249.76,8500.0,209.2274,209.353,209.1436,209.1436,8500.0
2014-08-25 14:30:00,249.75,250.03,249.68,249.89,8800.0,209.1352,209.3697,209.0766,209.2525,8800.0
2014-08-25 14:40:00,249.87,249.98,249.79,249.83,5900.0,209.2357,209.3278,209.1687,209.2022,5900.0
2014-08-25 14:50:00,249.84,250.04,249.84,249.91,2400.0,209.2106,209.3781,209.2106,209.2692,2400.0
2014-08-25 15:00:00,249.91,249.94,249.58,249.61,10100.0,209.2692,209.2943,208.9929,209.018,10100.0
2014-08-25 15:10:00,249.58,249.58,249.35,249.48,5100.0,208.9929,208.9929,208.8003,208.9091,5100.0
2014-08-25 15:20:00,249.51,249.52,249.35,249.37,8900.0,208.9343,208.9426,208.8003,208.817,8900.0
2014-08-25 15:30:00,249.4,249.85,249.36,249.82,8200.0,208.8422,209.219,208.8087,209.1939,8200.0
2014-08-25 15:40:00,249.9,249.9,249.69,249.75,10400.0,209.2608,209.2608,209.085,209.1352,10400.0
2014-08-25 15:50:00,249.72,249.78,249.51,249.53,19600.0,209.1101,209.1604,208.9343,208.951,19600.0
2014-08-26 09:30:00,249.73,250.35,249.61,249.75,8200.0,209.1185,209.6377,209.018,209.1352,8200.0
2014-08-26 09:40:00,249.24,249.65,249.24,249.36,4300.0,208.7082,209.0515,208.7082,208.8087,4300.0
2014-08-26 09:50:00,249.45,249.63,249.24,249.43,2000.0,208.884,209.0348,208.7082,208.8673,2000.0
2014-08-26 10:00:00,249.28,249.4,248.52,248.52,4900.0,208.7417,208.8422,208.1053,208.1053,4900.0
2014-08-26 10:10:00,248.44,248.87,248.44,248.66,6000.0,208.0383,208.3983,208.0383,208.2225,6000.0
2014-08-26 10:20:00,248.55,248.55,248.18,248.35,5100.0,208.1304,208.1304,207.8206,207.9629,5100.0
2014-08-26 10:30:00,248.39,248.72,248.34,248.44,5300.0,207.9964,208.2727,207.9545,208.0383,5300.0
2014-08-26 10:40:00,248.54,249.0,248.46,248.71,43000.0,208.122,208.5072,208.055,208.2644,43000.0
2014-08-26 10:50:00,248.84,248.91,248.74,248.79,4900.0,208.3732,208.4318,208.2895,208.3314,4900.0
2014-08-26 11:00:00,248.81,248.93,248.73,248.76,6500.0,208.3481,208.4486,208.2811,208.3062,6500.0
2014-08-26 11:10:00,248.76,248.99,248.73,248.8,8200.0,208.3062,208.4988,208.2811,208.3397,8200.0
2014-08-26 11:20:00,248.75,249.0,248.71,248.96,6100.0,208.2979,208.5072,208.2644,208.4737,6100.0
2014-08-26 11:30:00,248.92,248.93,248.73,248.73,2700.0,208.4402,208.4486,208.2811,208.2811,2700.0
2014-08-26 11:40:00,248.76,248.76,248.46,248.64,4700.0,208.3062,208.3062,208.055,208.2057,4700.0
2014-08-26 11:50:00,248.6,248.71,248.32,248.32,3700.0,208.1723,208.2644,207.9378,207.9378,3700.0
2014-08-26 12:00:00,248.38,248.5,248.16,248.16,3300.0,207.988,208.0885,207.8038,207.8038,3300.0
2014-08-26 12:10:00,248.32,248.35,248.16,248.29,4800.0,207.9378,207.9629,207.8038,207.9127,4800.0
2014-08-26 12:20:00,248.21,248.48,248.21,248.27,3600.0,207.8457,208.0718,207.8457,207.8959,3600.0
2014-08-26 12:30:00,248.21,248.34,248.08,248.08,2500.0,207.8457,207.9545,207.7368,207.7368,2500.0
2014-08-26 12:40:00,248.06,248.11,247.79,247.91,4100.0,207.7201,207.7619,207.494,207.5945,4100.0
2014-08-26 12:50:00,247.96,248.26,247.96,248.26,2300.0,207.6363,207.8875,207.6363,207.8875,2300.0
2014-08-26 13:00:00,248.2,248.26,248.02,248.02,5800.0,207.8373,207.8875,207.6866,207.6866,5800.0
2014-08-26 13:10:00,248.06,248.17,248.03,248.12,3600.0,207.7201,207.8122,207.6949,207.7703,3600.0
2014-08-26 13:20:00,248.15,248.17,247.99,248.05,5800.0,207.7954,207.8122,207.6615,207.7117,5800.0
2014-08-26 13:30:00,248.06,248.07,247.9,247.99,3300.0,207.7201,207.7284,207.5861,207.6615,3300.0
2014-08-26 13:40:00,248.02,248.33,247.96,248.06,8100.0,207.6866,207.9462,207.6363,207.7201,8100.0
2014-08-26 13:50:00,248.01,248.29,247.99,248.22,3500.0,207.6782,207.9127,207.6615,207.8541,3500.0
2014-08-26 14:00:00,248.27,248.4,248.23,248.37,3900.0,207.8959,208.0048,207.8624,207.9797,3900.0
2014-08-26 14:10:00,248.37,248.53,248.33,248.53,4900.0,207.9797,208.1136,207.9462,208.1136,4900.0
2014-08-26 14:20:00,248.5,248.62,248.48,248.61,2500.0,208.0885,208.189,208.0718,208.1806,2500.0
2014-08-26 14:30:00,248.55,248.55,248.38,248.39,6100.0,208.1304,208.1304,207.988,207.9964,6100.0
2014-08-26 14:40:00,248.44,248.48,248.37,248.37,4700.0,208.0383,208.0718,207.9797,207.9797,4700.0
2014-08-26 14:50:00,248.44,248.47,248.37,248.42,5600.0,208.0383,208.0634,207.9797,208.0215,5600.0
2014-08-26 15:00:00,248.42,248.45,248.24,248.27,10400.0,208.0215,208.0466,207.8708,207.8959,10400.0
2014-08-26 15:10:00,248.28,248.52,248.28,248.47,6400.0,207.9043,208.1053,207.9043,208.0634,6400.0
2014-08-26 15:20:00,248.51,248.52,248.02,248.07,6100.0,208.0969,208.1053,207.6866,207.7284,6100.0
2014-08-26 15:30:00,248.06,248.33,248.02,248.3,16800.0,207.7201,207.9462,207.6866,207.921,16800.0
2014-08-26 15:40:00,248.3,248.91,248.29,248.85,29100.0,207.921,208.4318,207.9127,208.3816,29100.0
2014-08-26 15:50:00,248.84,248.96,248.68,248.78,48400.0,208.3732,208.4737,208.2392,208.323,48400.0
2014-08-27 09:30:00,248.27,248.37,247.27,247.74,5400.0,207.8959,207.9797,207.0585,207.4521,5400.0
2014-08-27 09:40:00,247.91,247.93,247.48,247.51,2000.0,207.5945,207.6112,207.2344,207.2595,2000.0
2014-08-27 09:50:00,247.4,247.55,246.79,246.79,2000.0,207.1674,207.293,206.6566,206.6566,2000.0
2014-08-27 10:00:00,246.8,247.14,246.8,246.99,4500.0,206.665,206.9497,206.665,206.8241,4500.0
2014-08-27 10:10:00,247.0,247.01,246.63,246.63,7800.0,206.8324,206.8408,206.5226,206.5226,7800.0
2014-08-27 10:20:00,246.63,246.97,246.6,246.6,4900.0,206.5226,206.8073,206.4975,206.4975,4900.0
2014-08-27 10:30:00,246.56,246.61,246.17,246.17,12000.0,206.464,206.5059,206.1374,206.1374,12000.0
2014-08-27 10:40:00,246.22,246.62,246.22,246.47,5100.0,206.1793,206.5142,206.1793,206.3886,5100.0
2014-08-27 10:50:00,246.47,246.52,246.19,246.28,7300.0,206.3886,206.4305,206.1542,206.2295,7300.0
2014-08-27 11:00:00,246.34,246.39,246.15,246.17,2800.0,206.2798,206.3216,206.1207,206.1374,2800.0
2014-08-27 11:10:00,246.16,246.16,245.96,246.1,6800.0,206.1291,206.1291,205.9616,206.0788,6800.0
2014-08-27 11:20:00,246.12,246.16,245.96,246.03,5400.0,206.0956,206.1291,205.9616,206.0202,5400.0
2014-08-27 11:30:00,245.96,246.0,245.76,245.88,2300.0,205.9616,205.9951,205.7941,205.8946,2300.0
2014-08-27 11:40:00,245.98,246.01,245.88,245.97,1300.0,205.9783,206.0034,205.8946,205.9699,1300.0
2014-08-27 11:50:00,245.9,245.91,245.7,245.86,2800.0,205.9113,205.9197,205.7439,205.8778,2800.0
2014-08-27 12:00:00,245.73,245.74,245.61,245.61,800.0,205.769,205.7774,205.6685,205.6685,800.0
2014-08-27 12:10:00,245.66,245.7,245.44,245.46,8400.0,205.7104,205.7439,205.5261,205.5429,8400.0
2014-08-27 12:20:00,245.46,245.73,245.46,245.68,1300.0,205.5429,205.769,205.5429,205.7271,1300.0
2014-08-27 12:30:00,245.57,245.73,245.55,245.57,2000.0,205.635,205.769,205.6183,205.635,2000.0
2014-08-27 12:40:00,245.51,245.79,245.51,245.78,3000.0,205.5848,205.8192,205.5848,205.8108,3000.0
2014-08-27 12:50:00,245.84,245.88,245.69,245.71,500.0,205.8611,205.8946,205.7355,205.7522,500.0
2014-08-27 13:00:00,245.71,245.89,245.71,245.89,900.0,205.7522,205.903,205.7522,205.903,900.0
2014-08-27 13:10:00,245.89,245.94,245.62,245.9,7300.0,205.903,205.9448,205.6769,205.9113,7300.0
2014-08-27 13:20:00,246.04,246.19,245.89,245.89,2700.0,206.0286,206.1542,205.903,205.903,2700.0
2014-08-27 13:30:00,246.06,246.19,246.06,246.19,1300.0,206.0453,206.1542,206.0453,206.1542,1300.0
2014-08-27 13:40:00,246.18,246.24,246.04,246.23,1000.0,206.1458,206.196,206.0286,206.1877,1000.0
2014-08-27 13:50:00,246.24,246.24,246.12,246.2,2600.0,206.196,206.196,206.0956,206.1625,2600.0
2014-08-27 14:00:00,246.2,246.36,246.1,246.36,18100.0,206.1625,206.2965,206.0788,206.2965,18100.0
2014-08-27 14:10:00,246.4,246.46,246.37,246.46,2800.0,206.33,206.3803,206.3049,206.3803,2800.0
2014-08-27 14:20:00,246.46,246.46,246.38,246.43,1100.0,206.3803,206.3803,206.3133,206.3551,1100.0
2014-08-27 14:30:00,246.41,246.42,246.36,246.36,2500.0,206.3384,206.3468,206.2965,206.2965,2500.0
2014-08-27 14:40:00,246.34,246.38,246.06,246.23,3300.0,206.2798,206.3133,206.0453,206.1877,3300.0
2014-08-27 14:50:00,246.23,246.25,245.72,245.79,3700.0,206.1877,206.2044,205.7606,205.8192,3700.0
2014-08-27 15:00:00,245.79,246.08,245.79,245.96,14900.0,205.8192,206.0621,205.8192,205.9616,14900.0
2014-08-27 15:10:00,245.94,246.12,245.9,246.0,5400.0,205.9448,206.0956,205.9113,205.9951,5400.0
2014-08-27 15:20:00,246.01,246.1,245.93,246.02,4100.0,206.0034,206.0788,205.9365,206.0118,4100.0
2014-08-27 15:30:00,246.02,246.06,245.89,246.01,8500.0,206.0118,206.0453,205.903,206.0034,8500.0
2014-08-27 15:40:00,245.99,246.22,245.87,245.87,14500.0,205.9867,206.1793,205.8862,205.8862,14500.0
2014-08-27 15:50:00,245.88,246.09,245.82,246.01,30200.0,205.8946,206.0704,205.8443,206.0034,30200.0
2014-08-28 09:30:00,244.63,245.75,244.17,244.63,3800.0,204.8479,205.7857,204.4627,204.8479,3800.0
2014-08-28 09:40:00,244.27,244.79,244.01,244.71,3700.0,204.5464,204.9818,204.3287,204.9149,3700.0
2014-08-28 09:50:00,244.73,245.44,244.73,245.42,7400.0,204.9316,205.5261,204.9316,205.5094,7400.0
2014-08-28 10:00:00,245.5,245.5,245.1,245.38,3400.0,205.5764,205.5764,205.2414,205.4759,3400.0
2014-08-28 10:10:00,245.29,245.29,244.87,245.1,7200.0,205.4005,205.4005,205.0488,205.2414,7200.0
2014-08-28 10:20:00,245.16,245.4,245.11,245.39,3200.0,205.2917,205.4926,205.2498,205.4843,3200.0
2014-08-28 10:30:00,245.43,245.51,245.16,245.23,4000.0,205.5178,205.5848,205.2917,205.3503,4000.0
2014-08-28 10:40:00,245.39,245.87,245.26,245.62,3000.0,205.4843,205.8862,205.3754,205.6769,3000.0
2014-08-28 10:50:00,245.66,245.8,245.57,245.57,800.0,205.7104,205.8276,205.635,205.635,800.0
2014-08-28 11:00:00,245.71,245.77,245.39,245.54,1100.0,205.7522,205.8025,205.4843,205.6099,1100.0
2014-08-28 11:10:00,245.55,245.62,245.34,245.34,1900.0,205.6183,205.6769,205.4424,205.4424,1900.0
2014-08-28 11:20:00,245.53,245.65,245.49,245.65,1000.0,205.6015,205.702,205.568,205.702,1000.0
2014-08-28 11:30:00,245.66,245.82,245.46,245.63,6500.0,205.7104,205.8443,205.5429,205.6852,6500.0
2014-08-28 11:40:00,245.58,245.58,245.3,245.35,3300.0,205.6434,205.6434,205.4089,205.4508,3300.0
2014-08-28 11:50:00,245.39,245.5,245.29,245.38,5500.0,205.4843,205.5764,205.4005,205.4759,5500.0
2014-08-28 12:00:00,245.36,245.36,245.2,245.2,700.0,205.4591,205.4591,205.3252,205.3252,700.0
2014-08-28 12:10:00,245.31,245.44,245.2,245.4,4700.0,205.4173,205.5261,205.3252,205.4926,4700.0
2014-08-28 12:20:00,245.44,245.5,245.35,245.43,2700.0,205.5261,205.5764,205.4508,205.5178,2700.0
2014-08-28 12:30:00,245.5,245.5,245.3,245.3,2400.0,205.5764,205.5764,205.4089,205.4089,2400.0
2014-08-28 12:40:00,245.3,245.47,245.23,245.41,2200.0,205.4089,205.5513,205.3503,205.501,2200.0
2014-08-28 12:50:00,245.3,245.42,245.26,245.26,1900.0,205.4089,205.5094,205.3754,205.3754,1900.0
2014-08-28 13:00:00,245.26,245.26,245.17,245.17,700.0,205.3754,205.3754,205.3,205.3,700.0
2014-08-28 13:10:00,245.23,245.37,245.17,245.23,6100.0,205.3503,205.4675,205.3,205.3503,6100.0
2014-08-28 13:20:00,245.19,245.26,245.08,245.23,2200.0,205.3168,205.3754,205.2247,205.3503,2200.0
2014-08-28 13:30:00,245.27,245.32,245.12,245.12,2000.0,205.3838,205.4257,205.2582,205.2582,2000.0
2014-08-28 13:40:00,245.22,245.34,245.17,245.32,5300.0,205.3419,205.4424,205.3,205.4257,5300.0
2014-08-28 13:50:00,245.26,245.36,245.04,245.05,6300.0,205.3754,205.4591,205.1912,205.1996,6300.0
2014-08-28 14:00:00,245.08,245.22,244.98,245.21,5600.0,205.2247,205.3419,205.1409,205.3335,5600.0
2014-08-28 14:10:00,245.15,245.27,245.14,245.16,3200.0,205.2833,205.3838,205.2749,205.2917,3200.0
2014-08-28 14:20:00,245.16,245.25,245.08,245.2,3600.0,205.2917,205.367,205.2247,205.3252,3600.0
2014-08-28 14:30:00,245.17,245.29,245.09,245.09,4700.0,205.3,205.4005,205.2331,205.2331,4700.0
2014-08-28 14:40:00,245.22,245.23,245.08,245.19,2900.0,205.3419,205.3503,205.2247,205.3168,2900.0
2014-08-28 14:50:00,245.21,245.27,245.03,245.03,5000.0,205.3335,205.3838,205.1828,205.1828,5000.0
2014-08-28 15:00:00,245.09,245.42,245.03,245.3,5200.0,205.2331,205.5094,205.1828,205.4089,5200.0
2014-08-28 15:10:00,245.31,245.64,245.14,245.57,6500.0,205.4173,205.6936,205.2749,205.635,6500.0
2014-08-28 15:20:00,245.61,245.63,245.4,245.44,5300.0,205.6685,205.6852,205.4926,205.5261,5300.0
2014-08-28 15:30:00,245.53,245.62,245.43,245.61,6900.0,205.6015,205.6769,205.5178,205.6685,6900.0
2014-08-28 15:40:00,245.61,245.64,245.28,245.35,6800.0,205.6685,205.6936,205.3922,205.4508,6800.0
2014-08-28 15:50:00,245.31,245.63,245.3,245.5,30700.0,205.4173,205.6852,205.4089,205.5764,30700.0
2014-08-29 09:30:00,245.57,246.63,245.2,246.54,7500.0,205.635,206.5226,205.3252,206.4473,7500.0
2014-08-29 09:40:00,246.47,246.47,246.0,246.0,200.0,206.3886,206.3886,205.9951,205.9951,200.0
2014-08-29 09:50:00,245.89,245.89,245.46,245.66,2400.0,205.903,205.903,205.5429,205.7104,2400.0
2014-08-29 10:00:00,245.79,245.79,245.19,245.19,4500.0,205.8192,205.8192,205.3168,205.3168,4500.0
2014-08-29 10:10:00,245.19,245.4,245.06,245.19,3100.0,205.3168,205.4926,205.2079,205.3168,3100.0
2014-08-29 10:20:00,245.18,245.34,245.07,245.23,5300.0,205.3084,205.4424,205.2163,205.3503,5300.0
2014-08-29 10:30:00,245.11,245.27,245.03,245.07,1600.0,205.2498,205.3838,205.1828,205.2163,1600.0
2014-08-29 10:40:00,245.15,245.36,245.07,245.14,1000.0,205.2833,205.4591,205.2163,205.2749,1000.0
2014-08-29 10:50:00,245.23,245.48,245.23,245.38,1600.0,205.3503,205.5596,205.3503,205.4759,1600.0
2014-08-29 11:00:00,245.49,245.76,245.4,245.62,2500.0,205.568,205.7941,205.4926,205.6769,2500.0
2014-08-29 11:10:00,245.75,245.92,245.51,245.54,10900.0,205.7857,205.9281,205.5848,205.6099,10900.0
2014-08-29 11:20:00,245.66,245.79,245.61,245.73,1200.0,205.7104,205.8192,205.6685,205.769,1200.0
2014-08-29 11:30:00,245.72,246.02,245.65,246.02,1900.0,205.7606,206.0118,205.702,206.0118,1900.0
2014-08-29 11:40:00,246.02,246.06,246.02,246.02,1000.0,206.0118,206.0453,206.0118,206.0118,1000.0
2014-08-29 11:50:00,246.09,246.11,245.98,246.06,1300.0,206.0704,206.0872,205.9783,206.0453,1300.0
2014-08-29 12:00:00,246.14,246.24,246.04,246.11,4200.0,206.1123,206.196,206.0286,206.0872,4200.0
2014-08-29 12:10:00,246.13,246.22,246.13,246.16,600.0,206.1039,206.1793,206.1039,206.1291,600.0
2014-08-29 12:20:00,246.15,246.17,246.0,246.0,27300.0,206.1207,206.1374,205.9951,205.9951,27300.0
2014-08-29 12:30:00,245.99,245.99,245.76,245.76,1700.0,205.9867,205.9867,205.7941,205.7941,1700.0
2014-08-29 12:40:00,245.65,245.85,245.65,245.8,2200.0,205.702,205.8695,205.702,205.8276,2200.0
2014-08-29 12:50:00,245.75,245.96,245.75,245.9,14100.0,205.7857,205.9616,205.7857,205.9113,14100.0
2014-08-29 13:00:00,245.96,245.99,245.84,245.99,1900.0,205.9616,205.9867,205.8611,205.9867,1900.0
2014-08-29 13:10:00,245.99,245.99,245.99,245.99,0.0,205.9867,205.9867,205.9867,205.9867,0.0
2014-08-29 13:20:00,245.92,245.93,245.84,245.93,1900.0,205.9281,205.9365,205.8611,205.9365,1900.0
2014-08-29 13:30:00,245.84,245.84,245.71,245.71,700.0,205.8611,205.8611,205.7522,205.7522,700.0
2014-08-29 13:40:00,245.71,245.76,245.66,245.66,1600.0,205.7522,205.7941,205.7104,205.7104,1600.0
2014-08-29 13:50:00,245.72,245.85,245.6,245.85,2500.0,205.7606,205.8695,205.6601,205.8695,2500.0
2014-08-29 14:00:00,245.88,246.05,245.88,246.0,6900.0,205.8946,206.0369,205.8946,205.9951,6900.0
2014-08-29 14:10:00,246.03,246.08,245.95,245.95,1700.0,206.0202,206.0621,205.9532,205.9532,1700.0
2014-08-29 14:20:00,245.89,246.04,245.89,245.99,3200.0,205.903,206.0286,205.903,205.9867,3200.0
2014-08-29 14:30:00,245.94,245.99,245.93,245.98,1300.0,205.9448,205.9867,205.9365,205.9783,1300.0
2014-08-29 14:40:00,245.89,245.95,245.83,245.93,2900.0,205.903,205.9532,205.8527,205.9365,2900.0
2014-08-29 14:50:00,245.93,246.0,245.83,245.92,2100.0,205.9365,205.9951,205.8527,205.9281,2100.0
2014-08-29 15:00:00,245.9,246.03,245.86,245.9,3100.0,205.9113,206.0202,205.8778,205.9113,3100.0
2014-08-29 15:10:00,245.89,245.97,245.85,245.95,1700.0,205.903,205.9699,205.8695,205.9532,1700.0
2014-08-29 15:20:00,245.95,246.0,245.83,246.0,4300.0,205.9532,205.9951,205.8527,205.9951,4300.0
2014-08-29 15:30:00,246.0,246.1,245.91,245.95,5200.0,205.9951,206.0788,205.9197,205.9532,5200.0
2014-08-29 15:40:00,245.95,246.09,245.89,246.01,9300.0,205.9532,206.0704,205.903,206.0034,9300.0
2014-08-29 15:50:00,246.09,246.24,245.92,246.16,19700.0,206.0704,206.196,205.9281,206.1291,19700.0
2014-09-02 09:30:00,246.97,246.97,245.95,246.07,9300.0,206.8073,206.8073,205.9532,206.0537,9300.0
2014-09-02 09:40:00,246.36,246.36,245.64,246.09,3300.0,206.2965,206.2965,205.6936,206.0704,3300.0
2014-09-02 09:50:00,246.0,246.39,246.0,246.36,7800.0,205.9951,206.3216,205.9951,206.2965,7800.0
2014-09-02 10:00:00,246.36,246.97,246.28,246.76,10800.0,206.2965,206.8073,206.2295,206.6315,10800.0
2014-09-02 10:10:00,246.94,247.47,246.89,247.34,12100.0,206.7822,207.226,206.7403,207.1172,12100.0
2014-09-02 10:20:00,247.34,247.73,247.21,247.6,9100.0,207.1172,207.4437,207.0083,207.3349,9100.0
2014-09-02 10:30:00,247.63,247.63,246.9,247.14,13500.0,207.36,207.36,206.7487,206.9497,13500.0
2014-09-02 10:40:00,247.27,247.6,247.22,247.22,4300.0,207.0585,207.3349,207.0167,207.0167,4300.0
2014-09-02 10:50:00,247.32,247.59,247.32,247.59,6500.0,207.1004,207.3265,207.1004,207.3265,6500.0
2014-09-02 11:00:00,247.43,247.46,247.27,247.3,4800.0,207.1925,207.2176,207.0585,207.0837,4800.0
2014-09-02 11:10:00,247.35,247.35,246.88,246.93,4700.0,207.1255,207.1255,206.732,206.7738,4700.0
2014-09-02 11:20:00,246.96,246.96,246.5,246.57,5500.0,206.799,206.799,206.4138,206.4724,5500.0
2014-09-02 11:30:00,246.56,246.76,246.56,246.63,4100.0,206.464,206.6315,206.464,206.5226,4100.0
2014-09-02 11:40:00,246.55,246.6,246.26,246.26,12100.0,206.4556,206.4975,206.2128,206.2128,12100.0
2014-09-02 11:50:00,246.26,246.4,246.08,246.34,5000.0,206.2128,206.33,206.0621,206.2798,5000.0
2014-09-02 12:00:00,246.44,246.46,246.26,246.43,6000.0,206.3635,206.3803,206.2128,206.3551,6000.0
2014-09-02 12:10:00,246.43,246.57,246.43,246.47,4400.0,206.3551,206.4724,206.3551,206.3886,4400.0
2014-09-02 12:20:00,246.53,246.72,246.5,246.72,5400.0,206.4389,206.598,206.4138,206.598,5400.0
2014-09-02 12:30:00,246.55,246.55,246.24,246.35,4500.0,206.4556,206.4556,206.196,206.2882,4500.0
2014-09-02 12:40:00,246.35,246.46,246.01,246.17,3400.0,206.2882,206.3803,206.0034,206.1374,3400.0
2014-09-02 12:50:00,246.18,246.4,246.14,246.29,9800.0,206.1458,206.33,206.1123,206.2379,9800.0
2014-09-02 13:00:00,246.31,246.33,246.03,246.25,7400.0,206.2547,206.2714,206.0202,206.2044,7400.0
2014-09-02 13:10:00,246.26,246.36,246.25,246.25,2300.0,206.2128,206.2965,206.2044,206.2044,2300.0
2014-09-02 13:20:00,246.3,246.39,246.22,246.39,7300.0,206.2463,206.3216,206.1793,206.3216,7300.0
2014-09-02 13:30:00,246.3,246.56,246.24,246.56,7000.0,206.2463,206.464,206.196,206.464,7000.0
2014-09-02 13:40:00,246.51,246.61,246.46,246.6,3100.0,206.4221,206.5059,206.3803,206.4975,3100.0
2014-09-02 13:50:00,246.65,246.84,246.65,246.82,3700.0,206.5394,206.6985,206.5394,206.6817,3700.0
2014-09-02 14:00:00,246.76,246.91,246.7,246.7,4500.0,206.6315,206.7571,206.5812,206.5812,4500.0
2014-09-02 14:10:00,246.72,247.15,246.67,247.15,4300.0,206.598,206.9581,206.5561,206.9581,4300.0
2014-09-02 14:20:00,247.04,247.08,246.93,247.08,5000.0,206.8659,206.8994,206.7738,206.8994,5000.0
2014-09-02 14:30:00,247.16,247.16,246.83,246.9,3500.0,206.9664,206.9664,206.6901,206.7487,3500.0
2014-09-02 14:40:00,246.91,247.3,246.91,247.28,4700.0,206.7571,207.0837,206.7571,207.0669,4700.0
2014-09-02 14:50:00,247.23,247.48,247.23,247.44,7200.0,207.025,207.2344,207.025,207.2009,7200.0
2014-09-02 15:00:00,247.37,247.37,247.24,247.3,5000.0,207.1423,207.1423,207.0334,207.0837,5000.0
2014-09-02 15:10:00,247.31,247.52,247.31,247.33,3900.0,207.092,207.2679,207.092,207.1088,3900.0
2014-09-02 15:20:00,247.42,247.58,247.29,247.57,5700.0,207.1841,207.3181,207.0753,207.3098,5700.0
2014-09-02 15:30:00,247.44,247.44,247.16,247.3,3500.0,207.2009,207.2009,206.9664,207.0837,3500.0
2014-09-02 15:40:00,247.26,247.59,247.26,247.59,10500.0,207.0502,207.3265,207.0502,207.3265,10500.0
2014-09-02 15:50:00,247.51,247.58,247.3,247.33,21100.0,207.2595,207.3181,207.0837,207.1088,21100.0
2014-09-03 09:30:00,248.0,248.95,248.0,248.42,5100.0,207.6698,208.4653,207.6698,208.0215,5100.0
2014-09-03 09:40:00,248.64,248.84,248.45,248.84,3000.0,208.2057,208.3732,208.0466,208.3732,3000.0
2014-09-03 09:50:00,248.55,248.69,248.41,248.69,4100.0,208.1304,208.2476,208.0132,208.2476,4100.0
2014-09-03 10:00:00,248.6,249.15,248.6,249.04,5900.0,208.1723,208.6328,208.1723,208.5407,5900.0
2014-09-03 10:10:00,249.05,249.11,248.74,248.83,3200.0,208.5491,208.5993,208.2895,208.3649,3200.0
2014-09-03 10:20:00,248.78,248.96,248.67,248.92,6800.0,208.323,208.4737,208.2309,208.4402,6800.0
2014-09-03 10:30:00,248.93,249.07,248.85,248.9,3000.0,208.4486,208.5658,208.3816,208.4235,3000.0
2014-09-03 10:40:00,248.99,249.21,248.76,249.21,4800.0,208.4988,208.6831,208.3062,208.6831,4800.0
2014-09-03 10:50:00,249.21,249.29,249.14,249.26,6900.0,208.6831,208.75,208.6244,208.7249,6900.0
2014-09-03 11:00:00,249.31,249.67,249.26,249.53,12200.0,208.7668,209.0682,208.7249,208.951,12200.0
2014-09-03 11:10:00,249.56,249.56,249.24,249.25,4300.0,208.9761,208.9761,208.7082,208.7166,4300.0
2014-09-03 11:20:00,249.28,249.37,248.87,248.87,19700.0,208.7417,208.817,208.3983,208.3983,19700.0
2014-09-03 11:30:00,248.87,249.35,248.87,249.18,10100.0,208.3983,208.8003,208.3983,208.6579,10100.0
2014-09-03 11:40:00,249.16,249.28,249.02,249.08,11300.0,208.6412,208.7417,208.524,208.5742,11300.0
2014-09-03 11:50:00,249.18,249.27,248.92,249.0,7700.0,208.6579,208.7333,208.4402,208.5072,7700.0
2014-09-03 12:00:00,249.02,249.29,249.0,249.14,4800.0,208.524,208.75,208.5072,208.6244,4800.0
2014-09-03 12:10:00,249.18,249.24,249.12,249.22,3700.0,208.6579,208.7082,208.6077,208.6914,3700.0
2014-09-03 12:20:00,249.16,249.28,249.12,249.28,2500.0,208.6412,208.7417,208.6077,208.7417,2500.0
2014-09-03 12:30:00,249.23,249.54,249.08,249.54,4100.0,208.6998,208.9594,208.5742,208.9594,4100.0
2014-09-03 12:40:00,249.49,249.64,249.41,249.54,5300.0,208.9175,209.0431,208.8505,208.9594,5300.0
2014-09-03 12:50:00,249.58,249.61,249.44,249.5,4000.0,208.9929,209.018,208.8757,208.9259,4000.0
2014-09-03 13:00:00,249.51,249.54,249.33,249.52,4200.0,208.9343,208.9594,208.7835,208.9426,4200.0
2014-09-03 13:10:00,249.5,249.63,249.49,249.58,3800.0,208.9259,209.0348,208.9175,208.9929,3800.0
2014-09-03 13:20:00,249.62,249.62,249.54,249.54,1500.0,209.0264,209.0264,208.9594,208.9594,1500.0
2014-09-03 13:30:00,249.58,249.64,249.49,249.49,3800.0,208.9929,209.0431,208.9175,208.9175,3800.0
2014-09-03 13:40:00,249.49,249.54,249.41,249.46,4400.0,208.9175,208.9594,208.8505,208.8924,4400.0
2014-09-03 13:50:00,249.49,249.56,249.41,249.55,6200.0,208.9175,208.9761,208.8505,208.9678,6200.0
2014-09-03 14:00:00,249.56,249.66,249.52,249.57,7400.0,208.9761,209.0599,208.9426,208.9845,7400.0
2014-09-03 14:10:00,249.53,249.57,249.45,249.5,5200.0,208.951,208.9845,208.884,208.9259,5200.0
2014-09-03 14:20:00,249.49,249.59,249.48,249.53,6200.0,208.9175,209.0013,208.9091,208.951,6200.0
2014-09-03 14:30:00,249.57,249.69,249.55,249.65,3700.0,208.9845,209.085,208.9678,209.0515,3700.0
2014-09-03 14:40:00,249.65,249.71,249.62,249.62,4800.0,209.0515,209.1017,209.0264,209.0264,4800.0
2014-09-03 14:50:00,249.58,249.68,249.49,249.6,6300.0,208.9929,209.0766,208.9175,209.0096,6300.0
2014-09-03 15:00:00,249.6,249.69,249.53,249.68,8300.0,209.0096,209.085,208.951,209.0766,8300.0
2014-09-03 15:10:00,249.77,250.01,249.61,249.93,11700.0,209.152,209.353,209.018,209.286,11700.0
2014-09-03 15:20:00,249.93,249.93,249.7,249.87,7300.0,209.286,209.286,209.0934,209.2357,7300.0
2014-09-03 15:30:00,249.83,249.83,249.71,249.76,9200.0,209.2022,209.2022,209.1017,209.1436,9200.0
2014-09-03 15:40:00,249.76,249.82,249.67,249.75,20000.0,209.1436,209.1939,209.0682,209.1352,20000.0
2014-09-03 15:50:00,249.76,249.98,249.76,249.85,28100.0,209.1436,209.3278,209.1436,209.219,28100.0
2014-09-04 09:30:00,251.14,251.57,249.85,251.06,10500.0,210.2992,210.6593,209.219,210.2322,10500.0
2014-09-04 09:40:00,250.95,251.77,250.95,251.32,9300.0,210.1401,210.8267,210.1401,210.4499,9300.0
2014-09-04 09:50:00,251.13,251.8,251.13,251.8,4700.0,210.2908,210.8519,210.2908,210.8519,4700.0
2014-09-04 10:00:00,251.79,252.57,251.79,252.57,7000.0,210.8435,211.4966,210.8435,211.4966,7000.0
2014-09-04 10:10:00,252.57,253.24,252.46,252.84,11400.0,211.4966,212.0577,211.4045,211.7227,11400.0
2014-09-04 10:20:00,252.76,253.31,252.76,252.95,10800.0,211.6557,212.1163,211.6557,211.8149,10800.0
2014-09-04 10:30:00,252.95,253.23,252.75,252.95,14700.0,211.8149,212.0493,211.6474,211.8149,14700.0
2014-09-04 10:40:00,252.84,253.17,252.81,253.17,9800.0,211.7227,211.9991,211.6976,211.9991,9800.0
2014-09-04 10:50:00,253.09,253.32,252.83,252.85,4000.0,211.9321,212.1247,211.7144,211.7311,4000.0
2014-09-04 11:00:00,252.95,253.22,252.92,253.03,2200.0,211.8149,212.0409,211.7897,211.8818,2200.0
2014-09-04 11:10:00,253.03,253.08,252.81,253.08,4100.0,211.8818,211.9237,211.6976,211.9237,4100.0
2014-09-04 11:20:00,253.07,253.18,252.88,252.91,11800.0,211.9153,212.0074,211.7562,211.7814,11800.0
2014-09-04 11:30:00,252.87,253.08,252.68,252.88,9300.0,211.7479,211.9237,211.5888,211.7562,9300.0
2014-09-04 11:40:00,252.87,253.0,252.6,252.68,6100.0,211.7479,211.8567,211.5218,211.5888,6100.0
2014-09-04 11:50:00,252.71,252.97,252.71,252.94,1900.0,211.6139,211.8316,211.6139,211.8065,1900.0
2014-09-04 12:00:00,252.78,253.12,252.68,252.84,4400.0,211.6725,211.9572,211.5888,211.7227,4400.0
2014-09-04 12:10:00,252.92,253.18,252.78,252.96,4400.0,211.7897,212.0074,211.6725,211.8232,4400.0
2014-09-04 12:20:00,252.81,253.13,252.75,252.89,5600.0,211.6976,211.9656,211.6474,211.7646,5600.0
2014-09-04 12:30:00,252.93,252.99,252.8,252.81,5100.0,211.7981,211.8483,211.6892,211.6976,5100.0
2014-09-04 12:40:00,252.83,252.87,252.45,252.45,4300.0,211.7144,211.7479,211.3962,211.3962,4300.0
2014-09-04 12:50:00,252.43,252.83,252.31,252.39,9000.0,211.3794,211.7144,211.2789,211.3459,9000.0
2014-09-04 13:00:00,252.39,252.61,252.28,252.45,8800.0,211.3459,211.5301,211.2538,211.3962,8800.0
2014-09-04 13:10:00,252.5,252.52,252.24,252.24,5200.0,211.438,211.4548,211.2203,211.2203,5200.0
2014-09-04 13:20:00,252.35,252.46,252.28,252.29,6500.0,211.3124,211.4045,211.2538,211.2622,6500.0
2014-09-04 13:30:00,252.3,252.47,252.07,252.15,9400.0,211.2706,211.4129,211.078,211.1449,9400.0
2014-09-04 13:40:00,252.03,252.18,251.87,251.92,7600.0,211.0445,211.1701,210.9105,210.9524,7600.0
2014-09-04 13:50:00,251.87,252.09,251.81,251.98,8100.0,210.9105,211.0947,210.8602,211.0026,8100.0
2014-09-04 14:00:00,252.04,252.09,251.88,251.89,7000.0,211.0528,211.0947,210.9189,210.9272,7000.0
2014-09-04 14:10:00,251.98,252.05,251.71,251.71,3500.0,211.0026,211.0612,210.7765,210.7765,3500.0
2014-09-04 14:20:00,251.71,251.83,251.56,251.56,5000.0,210.7765,210.877,210.6509,210.6509,5000.0
2014-09-04 14:30:00,251.59,251.69,251.35,251.46,10800.0,210.676,210.7598,210.475,210.5672,10800.0
2014-09-04 14:40:00,251.38,251.5,251.27,251.29,5600.0,210.5002,210.6007,210.4081,210.4248,5600.0
2014-09-04 14:50:00,251.24,251.59,251.14,251.2,10100.0,210.3829,210.676,210.2992,210.3494,10100.0
2014-09-04 15:00:00,251.15,251.25,250.83,250.94,7100.0,210.3076,210.3913,210.0396,210.1317,7100.0
2014-09-04 15:10:00,250.89,251.01,250.47,250.64,9100.0,210.0899,210.1903,209.7382,209.8805,9100.0
2014-09-04 15:20:00,250.67,251.08,250.67,251.08,5500.0,209.9056,210.249,209.9056,210.249,5500.0
2014-09-04 15:30:00,251.12,251.12,250.74,250.92,13900.0,210.2824,210.2824,209.9642,210.115,13900.0
2014-09-04 15:40:00,250.85,251.4,250.75,251.23,18000.0,210.0564,210.5169,209.9726,210.3746,18000.0
2014-09-04 15:50:00,251.25,251.75,251.06,251.64,52800.0,210.3913,210.81,210.2322,210.7179,52800.0
2014-09-05 09:30:00,251.18,251.47,250.0,250.16,7400.0,210.3327,210.5755,209.3446,209.4786,7400.0
2014-09-05 09:40:00,250.04,250.31,249.36,250.17,15100.0,209.3781,209.6042,208.8087,209.4869,15100.0
2014-09-05 09:50:00,250.34,250.85,250.25,250.84,3200.0,209.6293,210.0564,209.5539,210.048,3200.0
2014-09-05 10:00:00,250.67,250.72,250.2,250.21,13700.0,209.9056,209.9475,209.5121,209.5204,13700.0
2014-09-05 10:10:00,250.42,250.62,249.99,250.25,13200.0,209.6963,209.8638,209.3362,209.5539,13200.0
2014-09-05 10:20:00,250.17,250.38,250.01,250.15,2400.0,209.4869,209.6628,209.353,209.4702,2400.0
2014-09-05 10:30:00,250.12,250.2,249.36,249.36,4800.0,209.4451,209.5121,208.8087,208.8087,4800.0
2014-09-05 10:40:00,249.35,249.76,249.22,249.53,10200.0,208.8003,209.1436,208.6914,208.951,10200.0
2014-09-05 10:50:00,249.57,249.85,249.46,249.79,2100.0,208.9845,209.219,208.8924,209.1687,2100.0
2014-09-05 11:00:00,249.74,250.32,249.7,250.06,5600.0,209.1269,209.6125,209.0934,209.3948,5600.0
2014-09-05 11:10:00,250.0,250.23,250.0,250.18,3400.0,209.3446,209.5372,209.3446,209.4953,3400.0
2014-09-05 11:20:00,250.15,250.21,249.91,250.06,4400.0,209.4702,209.5204,209.2692,209.3948,4400.0
2014-09-05 11:30:00,249.98,250.1,249.91,250.0,11900.0,209.3278,209.4283,209.2692,209.3446,11900.0
2014-09-05 11:40:00,250.0,250.16,249.94,250.01,5100.0,209.3446,209.4786,209.2943,209.353,5100.0
2014-09-05 11:50:00,250.13,250.23,250.0,250.0,8400.0,209.4534,209.5372,209.3446,209.3446,8400.0
2014-09-05 12:00:00,250.04,250.22,249.93,249.93,2300.0,209.3781,209.5288,209.286,209.286,2300.0
2014-09-05 12:10:00,250.04,250.16,249.9,249.9,2100.0,209.3781,209.4786,209.2608,209.2608,2100.0
2014-09-05 12:20:00,249.87,250.21,249.85,250.21,5000.0,209.2357,209.5204,209.219,209.5204,5000.0
2014-09-05 12:30:00,250.2,250.43,250.18,250.21,4700.0,209.5121,209.7047,209.4953,209.5204,4700.0
2014-09-05 12:40:00,250.25,250.47,250.22,250.3,2300.0,209.5539,209.7382,209.5288,209.5958,2300.0
2014-09-05 12:50:00,250.22,250.22,250.08,250.13,2400.0,209.5288,209.5288,209.4116,209.4534,2400.0
2014-09-05 13:00:00,250.13,250.29,250.03,250.27,2400.0,209.4534,209.5874,209.3697,209.5707,2400.0
2014-09-05 13:10:00,250.22,250.22,250.04,250.05,2800.0,209.5288,209.5288,209.3781,209.3865,2800.0
2014-09-05 13:20:00,250.06,250.15,249.96,250.1,4500.0,209.3948,209.4702,209.3111,209.4283,4500.0
2014-09-05 13:30:00,250.03,250.14,249.94,250.08,5700.0,209.3697,209.4618,209.2943,209.4116,5700.0
2014-09-05 13:40:00,250.07,250.07,249.82,249.89,4400.0,209.4032,209.4032,209.1939,209.2525,4400.0
2014-09-05 13:50:00,249.92,249.98,249.81,249.97,4400.0,209.2776,209.3278,209.1855,209.3195,4400.0
2014-09-05 14:00:00,249.93,250.22,249.92,250.09,3400.0,209.286,209.5288,209.2776,209.4199,3400.0
2014-09-05 14:10:00,250.19,250.21,249.88,249.88,4700.0,209.5037,209.5204,209.2441,209.2441,4700.0
2014-09-05 14:20:00,249.84,249.99,249.78,249.78,5000.0,209.2106,209.3362,209.1604,209.1604,5000.0
2014-09-05 14:30:00,249.78,249.84,249.58,249.68,8100.0,209.1604,209.2106,208.9929,209.0766,8100.0
2014-09-05 14:40:00,249.69,249.78,249.61,249.68,9900.0,209.085,209.1604,209.018,209.0766,9900.0
2014-09-05 14:50:00,249.67,249.88,249.67,249.76,7000.0,209.0682,209.2441,209.0682,209.1436,7000.0
2014-09-05 15:00:00,249.76,249.86,249.63,249.74,11100.0,209.1436,209.2274,209.0348,209.1269,11100.0
2014-09-05 15:10:00,249.78,249.81,249.51,249.52,13700.0,209.1604,209.1855,208.9343,208.9426,13700.0
2014-09-05 15:20:00,249.55,249.56,249.25,249.25,9000.0,208.9678,208.9761,208.7166,208.7166,9000.0
2014-09-05 15:30:00,249.27,249.35,248.94,249.03,11200.0,208.7333,208.8003,208.457,208.5323,11200.0
2014-09-05 15:40:00,249.05,249.4,249.0,249.2,21300.0,208.5491,208.8422,208.5072,208.6747,21300.0
2014-09-05 15:50:00,249.21,249.49,249.2,249.38,39500.0,208.6831,208.9175,208.6747,208.8254,39500.0
2014-09-08 09:30:00,248.59,249.48,248.59,248.66,3700.0,208.1639,208.9091,208.1639,208.2225,3700.0
2014-09-08 09:40:00,249.15,249.76,248.86,249.76,3800.0,208.6328,209.1436,208.39,209.1436,3800.0
2014-09-08 09:50:00,249.78,250.57,249.78,250.3,5900.0,209.1604,209.8219,209.1604,209.5958,5900.0
2014-09-08 10:00:00,250.5,250.5,250.26,250.43,1200.0,209.7633,209.7633,209.5623,209.7047,1200.0
2014-09-08 10:10:00,250.18,250.32,250.06,250.18,4300.0,209.4953,209.6125,209.3948,209.4953,4300.0
2014-09-08 10:20:00,250.18,250.23,250.02,250.02,3200.0,209.4953,209.5372,209.3613,209.3613,3200.0
2014-09-08 10:30:00,250.06,250.06,249.3,249.47,3800.0,209.3948,209.3948,208.7584,208.9008,3800.0
2014-09-08 10:40:00,249.47,249.52,249.0,249.3,23900.0,208.9008,208.9426,208.5072,208.7584,23900.0
2014-09-08 10:50:00,249.29,249.41,249.05,249.41,7300.0,208.75,208.8505,208.5491,208.8505,7300.0
2014-09-08 11:00:00,249.41,249.53,249.28,249.49,2300.0,208.8505,208.951,208.7417,208.9175,2300.0
2014-09-08 11:10:00,249.5,249.54,249.35,249.49,1600.0,208.9259,208.9594,208.8003,208.9175,1600.0
2014-09-08 11:20:00,249.61,249.68,249.39,249.52,9500.0,209.018,209.0766,208.8338,208.9426,9500.0
2014-09-08 11:30:00,249.57,249.72,249.46,249.66,6400.0,208.9845,209.1101,208.8924,209.0599,6400.0
2014-09-08 11:40:00,249.59,249.87,249.58,249.86,1900.0,209.0013,209.2357,208.9929,209.2274,1900.0
2014-09-08 11:50:00,249.8,249.8,249.34,249.53,7400.0,209.1771,209.1771,208.7919,208.951,7400.0
2014-09-08 12:00:00,249.41,249.41,249.24,249.34,2100.0,208.8505,208.8505,208.7082,208.7919,2100.0
2014-09-08 12:10:00,249.39,249.43,249.35,249.35,1500.0,208.8338,208.8673,208.8003,208.8003,1500.0
2014-09-08 12:20:00,249.45,249.45,249.26,249.33,1100.0,208.884,208.884,208.7249,208.7835,1100.0
2014-09-08 12:30:00,249.39,249.44,249.3,249.44,1800.0,208.8338,208.8757,208.7584,208.8757,1800.0
2014-09-08 12:40:00,249.36,249.55,249.32,249.5,15000.0,208.8087,208.9678,208.7752,208.9259,15000.0
2014-09-08 12:50:00,249.55,249.73,249.55,249.73,1200.0,208.9678,209.1185,208.9678,209.1185,1200.0
2014-09-08 13:00:00,249.78,249.78,249.64,249.64,4400.0,209.1604,209.1604,209.0431,209.0431,4400.0
2014-09-08 13:10:00,249.7,249.7,249.3,249.3,2400.0,209.0934,209.0934,208.7584,208.7584,2400.0
2014-09-08 13:20:00,249.12,249.3,248.88,248.88,4100.0,208.6077,208.7584,208.4067,208.4067,4100.0
2014-09-08 13:30:00,248.86,249.05,248.82,249.02,1700.0,208.39,208.5491,208.3565,208.524,1700.0
2014-09-08 13:40:00,249.01,249.06,248.78,248.91,1200.0,208.5156,208.5574,208.323,208.4318,1200.0
2014-09-08 13:50:00,248.83,248.84,248.7,248.79,2100.0,208.3649,208.3732,208.256,208.3314,2100.0
2014-09-08 14:00:00,248.74,248.96,248.74,248.96,3800.0,208.2895,208.4737,208.2895,208.4737,3800.0
2014-09-08 14:10:00,248.86,248.96,248.72,248.81,2100.0,208.39,208.4737,208.2727,208.3481,2100.0
2014-09-08 14:20:00,248.74,248.98,248.63,248.98,2800.0,208.2895,208.4905,208.1974,208.4905,2800.0
2014-09-08 14:30:00,248.88,248.88,248.69,248.71,1600.0,208.4067,208.4067,208.2476,208.2644,1600.0
2014-09-08 14:40:00,248.74,248.88,248.7,248.88,2700.0,208.2895,208.4067,208.256,208.4067,2700.0
2014-09-08 14:50:00,248.77,248.79,248.67,248.67,1400.0,208.3146,208.3314,208.2309,208.2309,1400.0
2014-09-08 15:00:00,248.74,248.91,248.74,248.78,3300.0,208.2895,208.4318,208.2895,208.323,3300.0
2014-09-08 15:10:00,248.8,248.91,248.71,248.73,4100.0,208.3397,208.4318,208.2644,208.2811,4100.0
2014-09-08 15:20:00,248.71,248.79,248.65,248.78,5500.0,208.2644,208.3314,208.2141,208.323,5500.0
2014-09-08 15:30:00,248.75,249.08,248.66,249.06,6200.0,208.2979,208.5742,208.2225,208.5574,6200.0
2014-09-08 15:40:00,249.12,249.14,249.01,249.02,2700.0,208.6077,208.6244,208.5156,208.524,2700.0
2014-09-08 15:50:00,249.08,249.12,248.78,248.8,14100.0,208.5742,208.6077,208.323,208.3397,14100.0
2014-09-09 09:30:00,249.23,249.23,248.12,248.12,4600.0,208.6998,208.6998,207.7703,207.7703,4600.0
2014-09-09 09:40:00,248.36,248.7,248.22,248.7,2300.0,207.9713,208.256,207.8541,208.256,2300.0
2014-09-09 09:50:00,248.71,248.74,248.15,248.42,6100.0,208.2644,208.2895,207.7954,208.0215,6100.0
2014-09-09 10:00:00,248.41,248.42,248.03,248.27,4600.0,208.0132,208.0215,207.6949,207.8959,4600.0
2014-09-09 10:10:00,248.29,248.38,247.79,248.0,3900.0,207.9127,207.988,207.494,207.6698,3900.0
2014-09-09 10:20:00,247.82,248.01,247.75,247.98,2800.0,207.5191,207.6782,207.4605,207.6531,2800.0
2014-09-09 10:30:00,247.84,248.08,247.67,247.87,4800.0,207.5358,207.7368,207.3935,207.561,4800.0
2014-09-09 10:40:00,247.68,247.99,247.68,247.94,700.0,207.4019,207.6615,207.4019,207.6196,700.0
2014-09-09 10:50:00,247.93,248.0,247.75,247.91,3900.0,207.6112,207.6698,207.4605,207.5945,3900.0
2014-09-09 11:00:00,247.92,248.2,247.92,248.14,4100.0,207.6028,207.8373,207.6028,207.7871,4100.0
2014-09-09 11:10:00,248.2,248.43,248.11,248.19,6500.0,207.8373,208.0299,207.7619,207.8289,6500.0
2014-09-09 11:20:00,248.05,248.18,248.0,248.0,3600.0,207.7117,207.8206,207.6698,207.6698,3600.0
2014-09-09 11:30:00,248.0,248.05,247.7,247.98,21900.0,207.6698,207.7117,207.4186,207.6531,21900.0
2014-09-09 11:40:00,247.91,248.01,247.85,247.86,4100.0,207.5945,207.6782,207.5442,207.5526,4100.0
2014-09-09 11:50:00,247.89,248.0,247.62,247.69,6100.0,207.5777,207.6698,207.3516,207.4102,6100.0
2014-09-09 12:00:00,247.75,247.78,247.57,247.61,1000.0,207.4605,207.4856,207.3098,207.3432,1000.0
2014-09-09 12:10:00,247.58,247.78,247.46,247.58,8100.0,207.3181,207.4856,207.2176,207.3181,8100.0
2014-09-09 12:20:00,247.58,247.83,247.31,247.81,17800.0,207.3181,207.5275,207.092,207.5107,17800.0
2014-09-09 12:30:00,247.8,247.88,247.7,247.71,2000.0,207.5024,207.5693,207.4186,207.427,2000.0
2014-09-09 12:40:00,247.67,247.8,247.64,247.64,3800.0,207.3935,207.5024,207.3684,207.3684,3800.0
2014-09-09 12:50:00,247.64,247.7,247.43,247.52,3100.0,207.3684,207.4186,207.1925,207.2679,3100.0
2014-09-09 13:00:00,247.4,247.68,247.31,247.31,2600.0,207.1674,207.4019,207.092,207.092,2600.0
2014-09-09 13:10:00,247.35,247.66,247.33,247.52,1000.0,207.1255,207.3851,207.1088,207.2679,1000.0
2014-09-09 13:20:00,247.52,247.57,247.32,247.41,1800.0,207.2679,207.3098,207.1004,207.1758,1800.0
2014-09-09 13:30:00,247.43,247.9,247.43,247.81,11500.0,207.1925,207.5861,207.1925,207.5107,11500.0
2014-09-09 13:40:00,247.93,248.11,247.83,248.08,25700.0,207.6112,207.7619,207.5275,207.7368,25700.0
2014-09-09 13:50:00,248.11,248.11,247.97,248.0,4100.0,207.7619,207.7619,207.6447,207.6698,4100.0
2014-09-09 14:00:00,247.84,248.0,247.76,247.78,4500.0,207.5358,207.6698,207.4689,207.4856,4500.0
2014-09-09 14:10:00,247.91,247.91,247.63,247.63,1200.0,207.5945,207.5945,207.36,207.36,1200.0
2014-09-09 14:20:00,247.63,247.69,247.45,247.45,2000.0,207.36,207.4102,207.2093,207.2093,2000.0
2014-09-09 14:30:00,247.43,247.6,247.32,247.41,2600.0,207.1925,207.3349,207.1004,207.1758,2600.0
2014-09-09 14:40:00,247.32,247.55,247.12,247.12,3700.0,207.1004,207.293,206.9329,206.9329,3700.0
2014-09-09 14:50:00,247.18,247.47,247.18,247.34,6200.0,206.9832,207.226,206.9832,207.1172,6200.0
2014-09-09 15:00:00,247.45,247.53,247.09,247.17,4900.0,207.2093,207.2763,206.9078,206.9748,4900.0
2014-09-09 15:10:00,247.16,247.16,246.9,247.03,9300.0,206.9664,206.9664,206.7487,206.8576,9300.0
2014-09-09 15:20:00,246.99,247.11,246.82,247.07,6900.0,206.8241,206.9246,206.6817,206.8911,6900.0
2014-09-09 15:30:00,247.06,247.12,246.94,246.94,9500.0,206.8827,206.9329,206.7822,206.7822,9500.0
2014-09-09 15:40:00,247.0,247.05,246.83,246.93,8300.0,206.8324,206.8743,206.6901,206.7738,8300.0
2014-09-09 15:50:00,246.93,247.3,246.86,246.87,31400.0,206.7738,207.0837,206.7152,206.7236,31400.0
2014-09-10 09:30:00,247.26,247.26,246.39,246.65,3500.0,207.0502,207.0502,206.3216,206.5394,3500.0
2014-09-10 09:40:00,246.16,246.76,246.16,246.41,5100.0,206.1291,206.6315,206.1291,206.3384,5100.0
2014-09-10 09:50:00,246.56,246.56,245.48,245.74,3600.0,206.464,206.464,205.5596,205.7774,3600.0
2014-09-10 10:00:00,245.75,246.35,245.75,246.27,4200.0,205.7857,206.2882,205.7857,206.2212,4200.0
2014-09-10 10:10:00,246.17,246.3,245.76,245.78,1600.0,206.1374,206.2463,205.7941,205.8108,1600.0
2014-09-10 10:20:00,245.81,245.99,245.63,245.99,2600.0,205.836,205.9867,205.6852,205.9867,2600.0
2014-09-10 10:30:00,246.18,246.18,245.24,245.31,3400.0,206.1458,206.1458,205.3587,205.4173,3400.0
2014-09-10 10:40:00,245.64,246.03,245.64,245.75,1700.0,205.6936,206.0202,205.6936,205.7857,1700.0
2014-09-10 10:50:00,245.92,246.04,245.72,245.85,2200.0,205.9281,206.0286,205.7606,205.8695,2200.0
2014-09-10 11:00:00,246.07,246.14,245.85,245.96,6200.0,206.0537,206.1123,205.8695,205.9616,6200.0
2014-09-10 11:10:00,246.1,246.24,245.78,246.02,6300.0,206.0788,206.196,205.8108,206.0118,6300.0
2014-09-10 11:20:00,245.91,246.16,245.79,246.16,1000.0,205.9197,206.1291,205.8192,206.1291,1000.0
2014-09-10 11:30:00,246.13,246.39,246.03,246.39,1500.0,206.1039,206.3216,206.0202,206.3216,1500.0
2014-09-10 11:40:00,246.34,246.36,246.09,246.35,3500.0,206.2798,206.2965,206.0704,206.2882,3500.0
2014-09-10 11:50:00,246.5,246.55,246.25,246.26,2300.0,206.4138,206.4556,206.2044,206.2128,2300.0
2014-09-10 12:00:00,246.33,246.33,246.12,246.25,900.0,206.2714,206.2714,206.0956,206.2044,900.0
2014-09-10 12:10:00,246.14,246.3,246.08,246.28,3200.0,206.1123,206.2463,206.0621,206.2295,3200.0
2014-09-10 12:20:00,246.4,246.81,246.4,246.64,8900.0,206.33,206.6733,206.33,206.531,8900.0
2014-09-10 12:30:00,246.65,246.7,246.5,246.52,1700.0,206.5394,206.5812,206.4138,206.4305,1700.0
2014-09-10 12:40:00,246.59,246.73,246.59,246.73,700.0,206.4891,206.6064,206.4891,206.6064,700.0
2014-09-10 12:50:00,246.76,246.88,246.69,246.69,1800.0,206.6315,206.732,206.5729,206.5729,1800.0
2014-09-10 13:00:00,246.59,247.03,246.47,247.01,4900.0,206.4891,206.8576,206.3886,206.8408,4900.0
2014-09-10 13:10:00,247.06,247.15,246.83,246.83,3400.0,206.8827,206.9581,206.6901,206.6901,3400.0
2014-09-10 13:20:00,246.89,246.91,246.78,246.91,2700.0,206.7403,206.7571,206.6482,206.7571,2700.0
2014-09-10 13:30:00,246.97,246.97,246.75,246.86,2400.0,206.8073,206.8073,206.6231,206.7152,2400.0
2014-09-10 13:40:00,246.86,246.87,246.75,246.84,3900.0,206.7152,206.7236,206.6231,206.6985,3900.0
2014-09-10 13:50:00,246.88,246.88,246.51,246.53,6700.0,206.732,206.732,206.4221,206.4389,6700.0
2014-09-10 14:00:00,246.75,246.75,246.55,246.55,1200.0,206.6231,206.6231,206.4556,206.4556,1200.0
2014-09-10 14:10:00,246.71,246.72,246.61,246.66,4600.0,206.5896,206.598,206.5059,206.5477,4600.0
2014-09-10 14:20:00,246.68,246.7,246.54,246.63,6600.0,206.5645,206.5812,206.4473,206.5226,6600.0
2014-09-10 14:30:00,246.54,246.6,246.5,246.5,1200.0,206.4473,206.4975,206.4138,206.4138,1200.0
2014-09-10 14:40:00,246.59,246.73,246.46,246.49,6500.0,206.4891,206.6064,206.3803,206.4054,6500.0
2014-09-10 14:50:00,246.64,246.7,246.38,246.51,5500.0,206.531,206.5812,206.3133,206.4221,5500.0
2014-09-10 15:00:00,246.66,246.78,246.61,246.77,7500.0,206.5477,206.6482,206.5059,206.6399,7500.0
2014-09-10 15:10:00,246.77,246.77,246.65,246.68,6300.0,206.6399,206.6399,206.5394,206.5645,6300.0
2014-09-10 15:20:00,246.7,246.72,246.55,246.65,11400.0,206.5812,206.598,206.4556,206.5394,11400.0
2014-09-10 15:30:00,246.62,246.8,246.62,246.68,5600.0,206.5142,206.665,206.5142,206.5645,5600.0
2014-09-10 15:40:00,246.67,246.67,246.55,246.65,9300.0,206.5561,206.5561,206.4556,206.5394,9300.0
2014-09-10 15:50:00,246.65,246.74,246.51,246.52,18200.0,206.5394,206.6147,206.4221,206.4305,18200.0
2014-09-11 09:30:00,245.59,246.68,244.68,246.68,1900.0,205.6517,206.5645,204.8897,206.5645,1900.0
2014-09-11 09:40:00,245.61,246.76,245.61,246.36,1900.0,205.6685,206.6315,205.6685,206.2965,1900.0
2014-09-11 09:50:00,246.69,246.94,246.69,246.69,3300.0,206.5729,206.7822,206.5729,206.5729,3300.0
2014-09-11 10:00:00,246.71,246.8,246.62,246.68,5000.0,206.5896,206.665,206.5142,206.5645,5000.0
2014-09-11 10:10:00,246.68,247.13,246.62,246.93,17600.0,206.5645,206.9413,206.5142,206.7738,17600.0
2014-09-11 10:20:00,246.93,247.27,246.85,247.0,7500.0,206.7738,207.0585,206.7068,206.8324,7500.0
2014-09-11 10:30:00,247.09,247.16,246.9,246.91,4900.0,206.9078,206.9664,206.7487,206.7571,4900.0
2014-09-11 10:40:00,246.9,247.07,246.61,247.0,5600.0,206.7487,206.8911,206.5059,206.8324,5600.0
2014-09-11 10:50:00,246.86,247.05,246.79,247.04,12200.0,206.7152,206.8743,206.6566,206.8659,12200.0
2014-09-11 11:00:00,247.04,247.25,246.95,247.04,6100.0,206.8659,207.0418,206.7906,206.8659,6100.0
2014-09-11 11:10:00,247.11,247.21,246.98,247.05,14900.0,206.9246,207.0083,206.8157,206.8743,14900.0
2014-09-11 11:20:00,247.14,247.31,247.0,247.1,16700.0,206.9497,207.092,206.8324,206.9162,16700.0
2014-09-11 11:30:00,247.15,247.37,247.15,247.3,5800.0,206.9581,207.1423,206.9581,207.0837,5800.0
2014-09-11 11:40:00,247.27,247.29,247.02,247.11,5500.0,207.0585,207.0753,206.8492,206.9246,5500.0
2014-09-11 11:50:00,247.15,247.29,247.15,247.2,1600.0,206.9581,207.0753,206.9581,206.9999,1600.0
2014-09-11 12:00:00,247.2,247.38,247.07,247.17,3800.0,206.9999,207.1507,206.8911,206.9748,3800.0
2014-09-11 12:10:00,247.02,247.2,247.02,247.2,1500.0,206.8492,206.9999,206.8492,206.9999,1500.0
2014-09-11 12:20:00,247.23,247.43,247.11,247.26,8300.0,207.025,207.1925,206.9246,207.0502,8300.0
2014-09-11 12:30:00,247.31,247.33,246.96,247.03,2300.0,207.092,207.1088,206.799,206.8576,2300.0
2014-09-11 12:40:00,247.03,247.11,246.84,246.91,1500.0,206.8576,206.9246,206.6985,206.7571,1500.0
2014-09-11 12:50:00,247.0,247.04,246.72,246.98,1800.0,206.8324,206.8659,206.598,206.8157,1800.0
2014-09-11 13:00:00,247.0,247.12,246.97,247.12,1500.0,206.8324,206.9329,206.8073,206.9329,1500.0
2014-09-11 13:10:00,247.08,247.08,246.99,246.99,2300.0,206.8994,206.8994,206.8241,206.8241,2300.0
2014-09-11 13:20:00,247.0,247.0,246.71,246.75,1900.0,206.8324,206.8324,206.5896,206.6231,1900.0
2014-09-11 13:30:00,246.81,246.94,246.62,246.67,2500.0,206.6733,206.7822,206.5142,206.5561,2500.0
2014-09-11 13:40:00,246.78,246.83,246.57,246.67,10800.0,206.6482,206.6901,206.4724,206.5561,10800.0
2014-09-11 13:50:00,246.76,246.79,246.56,246.77,4000.0,206.6315,206.6566,206.464,206.6399,4000.0
2014-09-11 14:00:00,246.75,247.06,246.75,246.89,4800.0,206.6231,206.8827,206.6231,206.7403,4800.0
2014-09-11 14:10:00,246.9,246.9,246.69,246.69,1300.0,206.7487,206.7487,206.5729,206.5729,1300.0
2014-09-11 14:20:00,246.69,246.82,246.69,246.8,6500.0,206.5729,206.6817,206.5729,206.665,6500.0
2014-09-11 14:30:00,246.79,246.88,246.62,246.64,5600.0,206.6566,206.732,206.5142,206.531,5600.0
2014-09-11 14:40:00,246.65,246.83,246.65,246.8,2100.0,206.5394,206.6901,206.5394,206.665,2100.0
2014-09-11 14:50:00,246.81,246.81,246.64,246.75,3100.0,206.6733,206.6733,206.531,206.6231,3100.0
2014-09-11 15:00:00,246.76,246.78,246.59,246.59,3600.0,206.6315,206.6482,206.4891,206.4891,3600.0
2014-09-11 15:10:00,246.61,246.8,246.56,246.73,10000.0,206.5059,206.665,206.464,206.6064,10000.0
2014-09-11 15:20:00,246.74,246.87,246.66,246.71,4500.0,206.6147,206.7236,206.5477,206.5896,4500.0
2014-09-11 15:30:00,246.75,246.77,246.59,246.6,5800.0,206.6231,206.6399,206.4891,206.4975,5800.0
2014-09-11 15:40:00,246.62,246.71,246.55,246.55,9300.0,206.5142,206.5896,206.4556,206.4556,9300.0
2014-09-11 15:50:00,246.56,246.66,246.47,246.52,26800.0,206.464,206.5477,206.3886,206.4305,26800.0
2014-09-12 09:30:00,245.91,246.5,245.3,246.5,6300.0,205.9197,206.4138,205.4089,206.4138,6300.0
2014-09-12 09:40:00,246.03,246.67,245.99,246.29,33200.0,206.0202,206.5561,205.9867,206.2379,33200.0
2014-09-12 09:50:00,245.96,246.73,245.96,246.36,51500.0,205.9616,206.6064,205.9616,206.2965,51500.0
2014-09-12 10:00:00,246.46,246.56,245.98,246.33,7200.0,206.3803,206.464,205.9783,206.2714,7200.0
2014-09-12 10:10:00,246.5,246.89,246.5,246.81,8300.0,206.4138,206.7403,206.4138,206.6733,8300.0
2014-09-12 10:20:00,246.71,246.84,246.64,246.81,2100.0,206.5896,206.6985,206.531,206.6733,2100.0
2014-09-12 10:30:00,246.72,247.11,246.67,246.83,17900.0,206.598,206.9246,206.5561,206.6901,17900.0
2014-09-12 10:40:00,246.9,247.15,246.72,246.97,4800.0,206.7487,206.9581,206.598,206.8073,4800.0
2014-09-12 10:50:00,247.07,247.14,246.87,247.1,16300.0,206.8911,206.9497,206.7236,206.9162,16300.0
2014-09-12 11:00:00,247.12,247.13,247.08,247.11,500.0,206.9329,206.9413,206.8994,206.9246,500.0
2014-09-12 11:10:00,247.11,247.11,246.56,246.56,2600.0,206.9246,206.9246,206.464,206.464,2600.0
2014-09-12 11:20:00,246.76,247.09,246.76,247.01,43200.0,206.6315,206.9078,206.6315,206.8408,43200.0
2014-09-12 11:30:00,246.89,247.12,246.86,246.99,2500.0,206.7403,206.9329,206.7152,206.8241,2500.0
2014-09-12 11:40:00,247.22,247.24,246.81,246.89,4900.0,207.0167,207.0334,206.6733,206.7403,4900.0
2014-09-12 11:50:00,246.76,247.0,246.71,246.99,1400.0,206.6315,206.8324,206.5896,206.8241,1400.0
2014-09-12 12:00:00,247.0,247.18,246.81,247.15,8200.0,206.8324,206.9832,206.6733,206.9581,8200.0
2014-09-12 12:10:00,247.26,247.27,246.79,246.82,19600.0,207.0502,207.0585,206.6566,206.6817,19600.0
2014-09-12 12:20:00,246.54,247.1,246.54,246.95,9400.0,206.4473,206.9162,206.4473,206.7906,9400.0
2014-09-12 12:30:00,246.97,247.04,246.79,246.85,3100.0,206.8073,206.8659,206.6566,206.7068,3100.0
2014-09-12 12:40:00,246.83,246.84,246.83,246.84,500.0,206.6901,206.6985,206.6901,206.6985,500.0
2014-09-12 12:50:00,246.81,247.0,246.73,247.0,3700.0,206.6733,206.8324,206.6064,206.8324,3700.0
2014-09-12 13:00:00,246.87,246.95,246.86,246.94,4800.0,206.7236,206.7906,206.7152,206.7822,4800.0
2014-09-12 13:10:00,246.88,246.98,246.8,246.89,6600.0,206.732,206.8157,206.665,206.7403,6600.0
2014-09-12 13:20:00,246.89,247.1,246.8,247.09,57500.0,206.7403,206.9162,206.665,206.9078,57500.0
2014-09-12 13:30:00,247.1,247.27,247.0,247.22,4500.0,206.9162,207.0585,206.8324,207.0167,4500.0
2014-09-12 13:40:00,247.15,247.55,247.15,247.53,4100.0,206.9581,207.293,206.9581,207.2763,4100.0
2014-09-12 13:50:00,247.43,247.74,247.43,247.69,3600.0,207.1925,207.4521,207.1925,207.4102,3600.0
2014-09-12 14:00:00,247.68,248.04,247.63,247.95,5000.0,207.4019,207.7033,207.36,207.628,5000.0
2014-09-12 14:10:00,248.03,248.29,248.0,248.24,9900.0,207.6949,207.9127,207.6698,207.8708,9900.0
2014-09-12 14:20:00,248.22,248.35,248.18,248.2,7400.0,207.8541,207.9629,207.8206,207.8373,7400.0
2014-09-12 14:30:00,248.13,248.24,248.01,248.01,4000.0,207.7787,207.8708,207.6782,207.6782,4000.0
2014-09-12 14:40:00,248.07,248.15,247.73,247.73,12400.0,207.7284,207.7954,207.4437,207.4437,12400.0
2014-09-12 14:50:00,247.69,247.76,247.54,247.75,2600.0,207.4102,207.4689,207.2846,207.4605,2600.0
2014-09-12 15:00:00,247.64,248.03,247.54,247.91,3800.0,207.3684,207.6949,207.2846,207.5945,3800.0
2014-09-12 15:10:00,247.8,248.1,247.72,247.96,2200.0,207.5024,207.7536,207.4354,207.6363,2200.0
2014-09-12 15:20:00,248.11,248.26,248.11,248.13,1400.0,207.7619,207.8875,207.7619,207.7787,1400.0
2014-09-12 15:30:00,248.2,248.28,248.04,248.09,2400.0,207.8373,207.9043,207.7033,207.7452,2400.0
2014-09-12 15:40:00,248.1,248.17,247.99,248.14,7300.0,207.7536,207.8122,207.6615,207.7871,7300.0
2014-09-12 15:50:00,248.14,248.5,248.14,248.49,18400.0,207.7871,208.0885,207.7871,208.0801,18400.0
2014-09-15 09:30:00,248.88,249.29,247.24,248.0,12000.0,208.4067,208.75,207.0334,207.6698,12000.0
2014-09-15 09:40:00,247.6,247.75,247.04,247.24,5900.0,207.3349,207.4605,206.8659,207.0334,5900.0
2014-09-15 09:50:00,247.6,247.71,247.08,247.08,4400.0,207.3349,207.427,206.8994,206.8994,4400.0
2014-09-15 10:00:00,247.06,247.06,246.71,246.9,3500.0,206.8827,206.8827,206.5896,206.7487,3500.0
2014-09-15 10:10:00,246.9,247.63,246.9,247.55,4900.0,206.7487,207.36,206.7487,207.293,4900.0
2014-09-15 10:20:00,247.52,247.81,247.52,247.73,3600.0,207.2679,207.5107,207.2679,207.4437,3600.0
2014-09-15 10:30:00,247.75,247.97,247.6,247.78,2100.0,207.4605,207.6447,207.3349,207.4856,2100.0
2014-09-15 10:40:00,247.83,248.0,247.6,247.66,4200.0,207.5275,207.6698,207.3349,207.3851,4200.0
2014-09-15 10:50:00,247.76,248.02,247.63,247.94,2100.0,207.4689,207.6866,207.36,207.6196,2100.0
2014-09-15 11:00:00,247.94,248.08,247.94,248.08,200.0,207.6196,207.7368,207.6196,207.7368,200.0
2014-09-15 11:10:00,248.08,248.22,247.75,247.77,4300.0,207.7368,207.8541,207.4605,207.4772,4300.0
2014-09-15 11:20:00,247.61,247.86,247.6,247.86,6000.0,207.3432,207.5526,207.3349,207.5526,6000.0
2014-09-15 11:30:00,247.93,247.93,247.74,247.8,4600.0,207.6112,207.6112,207.4521,207.5024,4600.0
2014-09-15 11:40:00,247.61,247.75,247.6,247.67,1600.0,207.3432,207.4605,207.3349,207.3935,1600.0
2014-09-15 11:50:00,247.69,247.73,247.6,247.6,2400.0,207.4102,207.4437,207.3349,207.3349,2400.0
2014-09-15 12:00:00,247.67,248.01,247.67,247.98,5600.0,207.3935,207.6782,207.3935,207.6531,5600.0
2014-09-15 12:10:00,247.92,248.1,247.89,248.1,1800.0,207.6028,207.7536,207.5777,207.7536,1800.0
2014-09-15 12:20:00,247.92,248.34,247.91,248.16,2400.0,207.6028,207.9545,207.5945,207.8038,2400.0
2014-09-15 12:30:00,248.16,248.16,247.89,247.99,900.0,207.8038,207.8038,207.5777,207.6615,900.0
2014-09-15 12:40:00,247.91,248.14,247.91,248.1,1900.0,207.5945,207.7871,207.5945,207.7536,1900.0
2014-09-15 12:50:00,248.15,248.4,248.15,248.15,1100.0,207.7954,208.0048,207.7954,207.7954,1100.0
2014-09-15 13:00:00,248.09,248.43,248.07,248.43,1400.0,207.7452,208.0299,207.7284,208.0299,1400.0
2014-09-15 13:10:00,248.45,248.45,248.21,248.41,2200.0,208.0466,208.0466,207.8457,208.0132,2200.0
2014-09-15 13:20:00,248.27,248.27,247.96,247.96,2000.0,207.8959,207.8959,207.6363,207.6363,2000.0
2014-09-15 13:30:00,248.15,248.49,248.15,248.43,5100.0,207.7954,208.0801,207.7954,208.0299,5100.0
2014-09-15 13:40:00,248.48,248.61,248.37,248.4,2500.0,208.0718,208.1806,207.9797,208.0048,2500.0
2014-09-15 13:50:00,248.3,248.38,247.92,247.99,2800.0,207.921,207.988,207.6028,207.6615,2800.0
2014-09-15 14:00:00,248.0,248.19,247.9,248.16,1700.0,207.6698,207.8289,207.5861,207.8038,1700.0
2014-09-15 14:10:00,248.16,248.2,248.05,248.16,1800.0,207.8038,207.8373,207.7117,207.8038,1800.0
2014-09-15 14:20:00,248.16,248.98,248.16,248.98,3400.0,207.8038,208.4905,207.8038,208.4905,3400.0
2014-09-15 14:30:00,249.0,249.1,248.8,249.01,2200.0,208.5072,208.5909,208.3397,208.5156,2200.0
2014-09-15 14:40:00,248.99,248.99,248.58,248.67,3600.0,208.4988,208.4988,208.1555,208.2309,3600.0
2014-09-15 14:50:00,248.58,248.77,248.52,248.77,3600.0,208.1555,208.3146,208.1053,208.3146,3600.0
2014-09-15 15:00:00,248.7,248.74,248.58,248.74,2900.0,208.256,208.2895,208.1555,208.2895,2900.0
2014-09-15 15:10:00,248.67,248.83,248.57,248.77,5800.0,208.2309,208.3649,208.1471,208.3146,5800.0
2014-09-15 15:20:00,248.76,248.94,248.63,248.74,6200.0,208.3062,208.457,208.1974,208.2895,6200.0
2014-09-15 15:30:00,248.7,248.79,248.7,248.7,7800.0,208.256,208.3314,208.256,208.256,7800.0
2014-09-15 15:40:00,248.7,248.71,248.44,248.44,14700.0,208.256,208.2644,208.0383,208.0383,14700.0
2014-09-15 15:50:00,248.44,248.46,248.32,248.38,22200.0,208.0383,208.055,207.9378,207.988,22200.0
2014-09-16 09:30:00,248.37,248.78,246.12,246.2,45400.0,207.9797,208.323,206.0956,206.1625,45400.0
2014-09-16 09:40:00,246.19,246.61,246.1,246.58,3200.0,206.1542,206.5059,206.0788,206.4808,3200.0
2014-09-16 09:50:00,247.03,247.63,247.03,247.63,4200.0,206.8576,207.36,206.8576,207.36,4200.0
2014-09-16 10:00:00,247.77,247.98,247.77,247.9,3200.0,207.4772,207.6531,207.4772,207.5861,3200.0
2014-09-16 10:10:00,247.86,248.1,247.61,247.69,12500.0,207.5526,207.7536,207.3432,207.4102,12500.0
2014-09-16 10:20:00,247.64,247.67,247.4,247.4,3300.0,207.3684,207.3935,207.1674,207.1674,3300.0
2014-09-16 10:30:00,247.48,247.63,247.3,247.42,5300.0,207.2344,207.36,207.0837,207.1841,5300.0
2014-09-16 10:40:00,247.37,247.49,247.25,247.28,4400.0,207.1423,207.2428,207.0418,207.0669,4400.0
2014-09-16 10:50:00,247.25,247.25,246.62,246.67,7900.0,207.0418,207.0418,206.5142,206.5561,7900.0
2014-09-16 11:00:00,246.64,246.64,246.06,246.06,4400.0,206.531,206.531,206.0453,206.0453,4400.0
2014-09-16 11:10:00,246.28,246.31,245.82,245.82,5300.0,206.2295,206.2547,205.8443,205.8443,5300.0
2014-09-16 11:20:00,245.83,246.36,245.83,246.22,2500.0,205.8527,206.2965,205.8527,206.1793,2500.0
2014-09-16 11:30:00,246.6,246.78,246.28,246.37,11600.0,206.4975,206.6482,206.2295,206.3049,11600.0
2014-09-16 11:40:00,246.39,246.46,246.2,246.42,3500.0,206.3216,206.3803,206.1625,206.3468,3500.0
2014-09-16 11:50:00,246.63,247.03,246.6,246.94,6800.0,206.5226,206.8576,206.4975,206.7822,6800.0
2014-09-16 12:00:00,246.88,246.9,246.72,246.79,1700.0,206.732,206.7487,206.598,206.6566,1700.0
2014-09-16 12:10:00,246.83,246.89,246.71,246.76,3400.0,206.6901,206.7403,206.5896,206.6315,3400.0
2014-09-16 12:20:00,246.8,247.19,246.8,246.98,1800.0,206.665,206.9916,206.665,206.8157,1800.0
2014-09-16 12:30:00,246.98,247.11,246.82,247.02,10700.0,206.8157,206.9246,206.6817,206.8492,10700.0
2014-09-16 12:40:00,246.94,247.02,246.78,246.87,2400.0,206.7822,206.8492,206.6482,206.7236,2400.0
2014-09-16 12:50:00,246.81,246.91,246.71,246.79,1700.0,206.6733,206.7571,206.5896,206.6566,1700.0
2014-09-16 13:00:00,246.79,247.1,246.72,247.1,52600.0,206.6566,206.9162,206.598,206.9162,52600.0
2014-09-16 13:10:00,247.04,247.27,246.94,247.27,6600.0,206.8659,207.0585,206.7822,207.0585,6600.0
2014-09-16 13:20:00,247.42,247.51,247.25,247.28,73500.0,207.1841,207.2595,207.0418,207.0669,73500.0
2014-09-16 13:30:00,247.36,247.74,247.35,247.74,2300.0,207.1339,207.4521,207.1255,207.4521,2300.0
2014-09-16 13:40:00,247.78,247.83,247.72,247.82,800.0,207.4856,207.5275,207.4354,207.5191,800.0
2014-09-16 13:50:00,247.83,248.14,247.79,248.14,2200.0,207.5275,207.7871,207.494,207.7871,2200.0
2014-09-16 14:00:00,248.13,248.48,248.13,248.47,11800.0,207.7787,208.0718,207.7787,208.0634,11800.0
2014-09-16 14:10:00,248.44,248.7,248.35,248.68,3400.0,208.0383,208.256,207.9629,208.2392,3400.0
2014-09-16 14:20:00,248.68,249.0,248.53,248.79,3700.0,208.2392,208.5072,208.1136,208.3314,3700.0
2014-09-16 14:30:00,248.83,248.95,248.78,248.88,4800.0,208.3649,208.4653,208.323,208.4067,4800.0
2014-09-16 14:40:00,248.88,249.01,248.75,248.82,10000.0,208.4067,208.5156,208.2979,208.3565,10000.0
2014-09-16 14:50:00,248.73,248.79,248.61,248.63,4500.0,208.2811,208.3314,208.1806,208.1974,4500.0
2014-09-16 15:00:00,248.67,248.94,248.67,248.87,3700.0,208.2309,208.457,208.2309,208.3983,3700.0
2014-09-16 15:10:00,248.9,248.9,248.7,248.79,4100.0,208.4235,208.4235,208.256,208.3314,4100.0
2014-09-16 15:20:00,248.7,248.77,248.55,248.6,4200.0,208.256,208.3146,208.1304,208.1723,4200.0
2014-09-16 15:30:00,248.58,248.71,248.56,248.62,5900.0,208.1555,208.2644,208.1388,208.189,5900.0
2014-09-16 15:40:00,248.63,248.75,248.58,248.71,8100.0,208.1974,208.2979,208.1555,208.2644,8100.0
2014-09-16 15:50:00,248.67,248.72,248.51,248.67,14600.0,208.2309,208.2727,208.0969,208.2309,14600.0
2014-09-17 09:30:00,249.86,249.98,249.14,249.84,10500.0,209.2274,209.3278,208.6244,209.2106,10500.0
2014-09-17 09:40:00,249.71,250.02,249.43,250.02,7600.0,209.1017,209.3613,208.8673,209.3613,7600.0
2014-09-17 09:50:00,249.99,250.67,249.99,250.29,11300.0,209.3362,209.9056,209.3362,209.5874,11300.0
2014-09-17 10:00:00,250.24,250.36,250.06,250.23,4500.0,209.5456,209.646,209.3948,209.5372,4500.0
2014-09-17 10:10:00,250.21,250.38,250.15,250.38,3800.0,209.5204,209.6628,209.4702,209.6628,3800.0
2014-09-17 10:20:00,250.26,250.41,250.15,250.23,3200.0,209.5623,209.6879,209.4702,209.5372,3200.0
2014-09-17 10:30:00,250.15,250.38,250.15,250.38,9700.0,209.4702,209.6628,209.4702,209.6628,9700.0
2014-09-17 10:40:00,250.27,250.44,250.15,250.31,4100.0,209.5707,209.713,209.4702,209.6042,4100.0
2014-09-17 10:50:00,250.15,250.31,250.15,250.31,8600.0,209.4702,209.6042,209.4702,209.6042,8600.0
2014-09-17 11:00:00,250.32,250.42,250.27,250.29,2100.0,209.6125,209.6963,209.5707,209.5874,2100.0
2014-09-17 11:10:00,250.15,250.37,250.15,250.34,3900.0,209.4702,209.6544,209.4702,209.6293,3900.0
2014-09-17 11:20:00,250.2,250.3,250.15,250.3,8600.0,209.5121,209.5958,209.4702,209.5958,8600.0
2014-09-17 11:30:00,250.25,250.32,250.15,250.24,4200.0,209.5539,209.6125,209.4702,209.5456,4200.0
2014-09-17 11:40:00,250.23,250.3,250.15,250.22,6500.0,209.5372,209.5958,209.4702,209.5288,6500.0
2014-09-17 11:50:00,250.24,250.32,250.21,250.21,3100.0,209.5456,209.6125,209.5204,209.5204,3100.0
2014-09-17 12:00:00,250.21,250.31,250.16,250.2,13000.0,209.5204,209.6042,209.4786,209.5121,13000.0
2014-09-17 12:10:00,250.22,250.24,250.16,250.2,2400.0,209.5288,209.5456,209.4786,209.5121,2400.0
2014-09-17 12:20:00,250.19,250.21,250.08,250.12,5000.0,209.5037,209.5204,209.4116,209.4451,5000.0
2014-09-17 12:30:00,250.11,250.3,250.09,250.27,8100.0,209.4367,209.5958,209.4199,209.5707,8100.0
2014-09-17 12:40:00,250.3,250.39,250.25,250.35,4100.0,209.5958,209.6712,209.5539,209.6377,4100.0
2014-09-17 12:50:00,250.23,250.3,250.16,250.16,4400.0,209.5372,209.5958,209.4786,209.4786,4400.0
2014-09-17 13:00:00,250.1,250.13,250.03,250.1,5900.0,209.4283,209.4534,209.3697,209.4283,5900.0
2014-09-17 13:10:00,250.08,250.18,249.87,250.09,19000.0,209.4116,209.4953,209.2357,209.4199,19000.0
2014-09-17 13:20:00,249.94,250.09,249.77,249.89,9700.0,209.2943,209.4199,209.152,209.2525,9700.0
2014-09-17 13:30:00,249.8,249.82,249.39,249.62,3500.0,209.1771,209.1939,208.8338,209.0264,3500.0
2014-09-17 13:40:00,249.62,249.91,249.62,249.88,2600.0,209.0264,209.2692,209.0264,209.2441,2600.0
2014-09-17 13:50:00,249.79,249.92,249.73,249.9,4100.0,209.1687,209.2776,209.1185,209.2608,4100.0
2014-09-17 14:00:00,249.91,250.78,248.92,249.87,21000.0,209.2692,209.9977,208.4402,209.2357,21000.0
2014-09-17 14:10:00,250.02,250.69,250.02,250.38,9000.0,209.3613,209.9224,209.3613,209.6628,9000.0
2014-09-17 14:20:00,250.52,251.49,250.34,251.49,19000.0,209.78,210.5923,209.6293,210.5923,19000.0
2014-09-17 14:30:00,251.29,251.45,250.34,250.35,5000.0,210.4248,210.5588,209.6293,209.6377,5000.0
2014-09-17 14:40:00,250.49,250.68,250.06,250.28,8100.0,209.7549,209.914,209.3948,209.5791,8100.0
2014-09-17 14:50:00,250.3,250.71,250.24,250.55,6700.0,209.5958,209.9391,209.5456,209.8051,6700.0
2014-09-17 15:00:00,250.6,251.08,250.41,250.88,4000.0,209.847,210.249,209.6879,210.0815,4000.0
2014-09-17 15:10:00,250.88,251.23,250.79,251.05,6400.0,210.0815,210.3746,210.0061,210.2238,6400.0
2014-09-17 15:20:00,250.86,250.86,250.25,250.78,9500.0,210.0647,210.0647,209.5539,209.9977,9500.0
2014-09-17 15:30:00,250.61,250.64,249.99,250.03,10100.0,209.8554,209.8805,209.3362,209.3697,10100.0
2014-09-17 15:40:00,250.0,250.19,249.8,250.05,28300.0,209.3446,209.5037,209.1771,209.3865,28300.0
2014-09-17 15:50:00,249.93,250.51,249.91,250.32,51400.0,209.286,209.7716,209.2692,209.6125,51400.0
2014-09-18 09:30:00,251.1,251.25,250.14,250.63,8500.0,210.2657,210.3913,209.4618,209.8721,8500.0
2014-09-18 09:40:00,250.93,252.0,250.93,251.44,8400.0,210.1233,211.0193,210.1233,210.5504,8400.0
2014-09-18 09:50:00,250.86,251.41,250.83,250.98,3800.0,210.0647,210.5253,210.0396,210.1652,3800.0
2014-09-18 10:00:00,250.96,251.48,250.84,251.48,3300.0,210.1485,210.5839,210.048,210.5839,3300.0
2014-09-18 10:10:00,251.48,251.96,251.18,251.42,10700.0,210.5839,210.9858,210.3327,210.5337,10700.0
2014-09-18 10:20:00,251.5,251.78,251.31,251.31,6900.0,210.6007,210.8351,210.4415,210.4415,6900.0
2014-09-18 10:30:00,251.41,251.99,251.41,251.99,13700.0,210.5253,211.011,210.5253,211.011,13700.0
2014-09-18 10:40:00,251.84,252.22,251.77,251.99,9400.0,210.8854,211.2036,210.8267,211.011,9400.0
2014-09-18 10:50:00,252.08,252.13,251.95,252.0,3800.0,211.0863,211.1282,210.9775,211.0193,3800.0
2014-09-18 11:00:00,252.03,252.2,251.99,252.2,2300.0,211.0445,211.1868,211.011,211.1868,2300.0
2014-09-18 11:10:00,252.33,252.33,252.0,252.0,5900.0,211.2957,211.2957,211.0193,211.0193,5900.0
2014-09-18 11:20:00,251.99,252.35,251.96,252.24,5400.0,211.011,211.3124,210.9858,211.2203,5400.0
2014-09-18 11:30:00,252.34,252.46,252.15,252.15,6200.0,211.304,211.4045,211.1449,211.1449,6200.0
2014-09-18 11:40:00,252.35,252.41,252.16,252.41,4200.0,211.3124,211.3627,211.1533,211.3627,4200.0
2014-09-18 11:50:00,252.36,252.38,252.13,252.38,3500.0,211.3208,211.3375,211.1282,211.3375,3500.0
2014-09-18 12:00:00,252.39,252.53,252.35,252.35,3100.0,211.3459,211.4632,211.3124,211.3124,3100.0
2014-09-18 12:10:00,252.46,252.56,252.28,252.49,5200.0,211.4045,211.4883,211.2538,211.4297,5200.0
2014-09-18 12:20:00,252.56,252.95,252.55,252.95,4400.0,211.4883,211.8149,211.4799,211.8149,4400.0
2014-09-18 12:30:00,252.98,253.01,252.88,252.99,1500.0,211.84,211.8651,211.7562,211.8483,1500.0
2014-09-18 12:40:00,252.88,252.88,252.6,252.73,2400.0,211.7562,211.7562,211.5218,211.6306,2400.0
2014-09-18 12:50:00,252.72,252.74,252.58,252.73,12800.0,211.6223,211.639,211.505,211.6306,12800.0
2014-09-18 13:00:00,252.73,253.02,252.7,253.01,3200.0,211.6306,211.8735,211.6055,211.8651,3200.0
2014-09-18 13:10:00,253.02,253.08,252.88,253.08,5000.0,211.8735,211.9237,211.7562,211.9237,5000.0
2014-09-18 13:20:00,253.08,253.08,252.74,252.87,3600.0,211.9237,211.9237,211.639,211.7479,3600.0
2014-09-18 13:30:00,252.74,252.84,252.68,252.84,3700.0,211.639,211.7227,211.5888,211.7227,3700.0
2014-09-18 13:40:00,252.81,253.01,252.77,252.96,1500.0,211.6976,211.8651,211.6641,211.8232,1500.0
2014-09-18 13:50:00,252.95,252.95,252.54,252.63,4100.0,211.8149,211.8149,211.4715,211.5469,4100.0
2014-09-18 14:00:00,252.67,253.07,252.67,253.0,5800.0,211.5804,211.9153,211.5804,211.8567,5800.0
2014-09-18 14:10:00,253.06,253.38,252.95,253.26,7700.0,211.907,212.1749,211.8149,212.0744,7700.0
2014-09-18 14:20:00,253.24,253.37,252.97,253.28,4400.0,212.0577,212.1665,211.8316,212.0912,4400.0
2014-09-18 14:30:00,253.38,253.38,253.12,253.19,4500.0,212.1749,212.1749,211.9572,212.0158,4500.0
2014-09-18 14:40:00,253.07,253.25,253.04,253.22,1900.0,211.9153,212.0661,211.8902,212.0409,1900.0
2014-09-18 14:50:00,253.16,253.3,253.09,253.3,8500.0,211.9907,212.1079,211.9321,212.1079,8500.0
2014-09-18 15:00:00,253.24,253.48,253.22,253.32,7700.0,212.0577,212.2587,212.0409,212.1247,7700.0
2014-09-18 15:10:00,253.34,253.49,253.29,253.49,5600.0,212.1414,212.267,212.0996,212.267,5600.0
2014-09-18 15:20:00,253.4,253.47,253.2,253.35,5200.0,212.1917,212.2503,212.0242,212.1498,5200.0
2014-09-18 15:30:00,253.35,253.45,253.17,253.45,8000.0,212.1498,212.2335,211.9991,212.2335,8000.0
2014-09-18 15:40:00,253.37,253.46,253.14,253.16,10200.0,212.1665,212.2419,211.974,211.9907,10200.0
2014-09-18 15:50:00,253.12,253.3,253.03,253.08,20600.0,211.9572,212.1079,211.8818,211.9237,20600.0
2014-09-19 09:30:00,254.38,254.38,253.0,253.0,49000.0,213.0123,213.0123,211.8567,211.8567,49000.0
2014-09-19 09:40:00,253.48,253.78,253.34,253.71,2100.0,212.2587,212.5099,212.1414,212.4513,2100.0
2014-09-19 09:50:00,253.72,254.57,253.72,253.94,4100.0,212.4596,213.1714,212.4596,212.6439,4100.0
2014-09-19 10:00:00,253.81,254.12,253.76,253.88,4800.0,212.535,212.7946,212.4931,212.5936,4800.0
2014-09-19 10:10:00,253.83,254.06,253.54,253.73,11300.0,212.5517,212.7443,212.3089,212.468,11300.0
2014-09-19 10:20:00,253.7,253.9,253.68,253.85,5100.0,212.4429,212.6104,212.4261,212.5685,5100.0
2014-09-19 10:30:00,253.81,253.9,253.59,253.61,4700.0,212.535,212.6104,212.3508,212.3675,4700.0
2014-09-19 10:40:00,253.61,253.66,253.36,253.48,9200.0,212.3675,212.4094,212.1582,212.2587,9200.0
2014-09-19 10:50:00,253.53,253.66,253.39,253.52,3500.0,212.3005,212.4094,212.1833,212.2922,3500.0
2014-09-19 11:00:00,253.42,253.61,253.42,253.54,3400.0,212.2084,212.3675,212.2084,212.3089,3400.0
2014-09-19 11:10:00,253.58,254.0,253.5,253.99,9200.0,212.3424,212.6941,212.2754,212.6857,9200.0
2014-09-19 11:20:00,253.99,254.1,253.84,253.85,6300.0,212.6857,212.7778,212.5601,212.5685,6300.0
2014-09-19 11:30:00,253.31,253.4,252.8,252.8,4000.0,212.1163,212.1917,211.6892,211.6892,4000.0
2014-09-19 11:40:00,252.76,252.81,252.67,252.72,4000.0,211.6557,211.6976,211.5804,211.6223,4000.0
2014-09-19 11:50:00,252.75,252.95,252.74,252.95,1900.0,211.6474,211.8149,211.639,211.8149,1900.0
2014-09-19 12:00:00,252.73,252.86,252.68,252.86,4500.0,211.6306,211.7395,211.5888,211.7395,4500.0
2014-09-19 12:10:00,252.94,252.98,252.84,252.84,800.0,211.8065,211.84,211.7227,211.7227,800.0
2014-09-19 12:20:00,252.9,253.0,252.83,252.91,1900.0,211.773,211.8567,211.7144,211.7814,1900.0
2014-09-19 12:30:00,252.98,253.03,252.93,253.03,1600.0,211.84,211.8818,211.7981,211.8818,1600.0
2014-09-19 12:40:00,252.92,253.09,252.85,252.9,3700.0,211.7897,211.9321,211.7311,211.773,3700.0
2014-09-19 12:50:00,252.96,253.06,252.83,253.0,12000.0,211.8232,211.907,211.7144,211.8567,12000.0
2014-09-19 13:00:00,252.9,252.9,252.7,252.75,1200.0,211.773,211.773,211.6055,211.6474,1200.0
2014-09-19 13:10:00,252.76,252.76,252.17,252.19,2100.0,211.6557,211.6557,211.1617,211.1784,2100.0
2014-09-19 13:20:00,252.28,252.77,252.28,252.62,4900.0,211.2538,211.6641,211.2538,211.5385,4900.0
2014-09-19 13:30:00,252.73,252.89,252.55,252.69,4200.0,211.6306,211.7646,211.4799,211.5971,4200.0
2014-09-19 13:40:00,252.71,252.84,252.66,252.8,2600.0,211.6139,211.7227,211.572,211.6892,2600.0
2014-09-19 13:50:00,252.9,253.06,252.85,252.98,2100.0,211.773,211.907,211.7311,211.84,2100.0
2014-09-19 14:00:00,252.86,253.16,252.86,253.09,2500.0,211.7395,211.9907,211.7395,211.9321,2500.0
2014-09-19 14:10:00,253.0,253.18,253.0,253.18,2400.0,211.8567,212.0074,211.8567,212.0074,2400.0
2014-09-19 14:20:00,253.1,253.46,253.1,253.37,3300.0,211.9405,212.2419,211.9405,212.1665,3300.0
2014-09-19 14:30:00,253.36,253.38,253.17,253.38,2800.0,212.1582,212.1749,211.9991,212.1749,2800.0
2014-09-19 14:40:00,253.37,253.77,253.32,253.72,4000.0,212.1665,212.5015,212.1247,212.4596,4000.0
2014-09-19 14:50:00,253.72,253.84,253.64,253.69,4200.0,212.4596,212.5601,212.3926,212.4345,4200.0
2014-09-19 15:00:00,253.71,253.99,253.71,253.96,12800.0,212.4513,212.6857,212.4513,212.6606,12800.0
2014-09-19 15:10:00,253.97,254.33,253.97,254.09,13600.0,212.669,212.9704,212.669,212.7695,13600.0
2014-09-19 15:20:00,254.09,254.15,253.84,253.94,7800.0,212.7695,212.8197,212.5601,212.6439,7800.0
2014-09-19 15:30:00,253.98,254.06,253.76,253.84,9500.0,212.6773,212.7443,212.4931,212.5601,9500.0
2014-09-19 15:40:00,253.77,254.03,253.7,253.74,13400.0,212.5015,212.7192,212.4429,212.4764,13400.0
2014-09-19 15:50:00,253.75,253.83,253.28,253.46,32800.0,212.4848,212.5517,212.0912,212.2419,32800.0
2014-09-22 09:30:00,252.79,253.5,252.03,252.1,6600.0,211.6809,212.2754,211.0445,211.1031,6600.0
2014-09-22 09:40:00,252.01,252.18,251.31,252.05,9700.0,211.0277,211.1701,210.4415,211.0612,9700.0
2014-09-22 09:50:00,252.22,252.66,252.04,252.51,6800.0,211.2036,211.572,211.0528,211.4464,6800.0
2014-09-22 10:00:00,252.47,253.04,252.39,253.02,10000.0,211.4129,211.8902,211.3459,211.8735,10000.0
2014-09-22 10:10:00,252.99,253.18,252.27,252.31,7400.0,211.8483,212.0074,211.2454,211.2789,7400.0
2014-09-22 10:20:00,252.38,252.61,252.27,252.61,5400.0,211.3375,211.5301,211.2454,211.5301,5400.0
2014-09-22 10:30:00,252.57,252.75,252.49,252.52,6700.0,211.4966,211.6474,211.4297,211.4548,6700.0
2014-09-22 10:40:00,252.71,252.71,251.95,252.08,3500.0,211.6139,211.6139,210.9775,211.0863,3500.0
2014-09-22 10:50:00,252.06,252.15,251.59,251.75,5100.0,211.0696,211.1449,210.676,210.81,5100.0
2014-09-22 11:00:00,251.86,251.98,251.64,251.75,7700.0,210.9021,211.0026,210.7179,210.81,7700.0
2014-09-22 11:10:00,251.59,251.85,251.52,251.75,4000.0,210.676,210.8937,210.6174,210.81,4000.0
2014-09-22 11:20:00,251.74,251.88,251.68,251.68,4500.0,210.8016,210.9189,210.7514,210.7514,4500.0
2014-09-22 11:30:00,251.69,251.73,251.36,251.44,4200.0,210.7598,210.7932,210.4834,210.5504,4200.0
2014-09-22 11:40:00,251.27,251.49,251.04,251.19,3500.0,210.4081,210.5923,210.2155,210.3411,3500.0
2014-09-22 11:50:00,251.12,251.34,251.07,251.07,7100.0,210.2824,210.4667,210.2406,210.2406,7100.0
2014-09-22 12:00:00,251.23,251.47,251.09,251.45,3300.0,210.3746,210.5755,210.2573,210.5588,3300.0
2014-09-22 12:10:00,251.42,251.63,251.2,251.54,3800.0,210.5337,210.7095,210.3494,210.6341,3800.0
2014-09-22 12:20:00,251.56,251.71,251.42,251.68,5800.0,210.6509,210.7765,210.5337,210.7514,5800.0
2014-09-22 12:30:00,251.68,251.68,251.39,251.59,2200.0,210.7514,210.7514,210.5085,210.676,2200.0
2014-09-22 12:40:00,251.61,251.75,251.44,251.57,2700.0,210.6928,210.81,210.5504,210.6593,2700.0
2014-09-22 12:50:00,251.56,251.61,251.34,251.34,3100.0,210.6509,210.6928,210.4667,210.4667,3100.0
2014-09-22 13:00:00,251.52,251.53,251.35,251.49,4200.0,210.6174,210.6258,210.475,210.5923,4200.0
2014-09-22 13:10:00,251.52,251.52,251.18,251.34,3100.0,210.6174,210.6174,210.3327,210.4667,3100.0
2014-09-22 13:20:00,251.41,251.41,251.07,251.25,4100.0,210.5253,210.5253,210.2406,210.3913,4100.0
2014-09-22 13:30:00,251.48,251.48,251.18,251.21,3200.0,210.5839,210.5839,210.3327,210.3578,3200.0
2014-09-22 13:40:00,251.21,251.37,251.16,251.3,1500.0,210.3578,210.4918,210.3159,210.4332,1500.0
2014-09-22 13:50:00,251.3,251.44,251.28,251.31,2800.0,210.4332,210.5504,210.4164,210.4415,2800.0
2014-09-22 14:00:00,251.3,251.37,251.19,251.37,2600.0,210.4332,210.4918,210.3411,210.4918,2600.0
2014-09-22 14:10:00,251.37,251.4,251.18,251.21,2800.0,210.4918,210.5169,210.3327,210.3578,2800.0
2014-09-22 14:20:00,251.14,251.36,250.7,250.7,5700.0,210.2992,210.4834,209.9307,209.9307,5700.0
2014-09-22 14:30:00,250.7,250.95,250.7,250.91,3500.0,209.9307,210.1401,209.9307,210.1066,3500.0
2014-09-22 14:40:00,250.83,251.0,250.67,251.0,2400.0,210.0396,210.182,209.9056,210.182,2400.0
2014-09-22 14:50:00,251.01,251.04,250.78,250.78,3000.0,210.1903,210.2155,209.9977,209.9977,3000.0
2014-09-22 15:00:00,250.84,250.91,250.68,250.68,4000.0,210.048,210.1066,209.914,209.914,4000.0
2014-09-22 15:10:00,250.71,250.9,250.65,250.7,5800.0,209.9391,210.0982,209.8889,209.9307,5800.0
2014-09-22 15:20:00,250.88,250.88,250.73,250.76,5000.0,210.0815,210.0815,209.9559,209.981,5000.0
2014-09-22 15:30:00,250.76,250.87,250.63,250.8,9000.0,209.981,210.0731,209.8721,210.0145,9000.0
2014-09-22 15:40:00,250.81,251.44,250.81,251.38,16000.0,210.0229,210.5504,210.0229,210.5002,16000.0
2014-09-22 15:50:00,251.35,251.38,251.11,251.29,19900.0,210.475,210.5002,210.2741,210.4248,19900.0
2014-09-23 09:30:00,250.93,251.4,250.11,250.56,6100.0,210.1233,210.5169,209.4367,209.8135,6100.0
2014-09-23 09:40:00,250.61,250.95,250.4,250.95,6900.0,209.8554,210.1401,209.6795,210.1401,6900.0
2014-09-23 09:50:00,251.37,251.5,251.02,251.31,5000.0,210.4918,210.6007,210.1987,210.4415,5000.0
2014-09-23 10:00:00,251.39,251.81,251.38,251.58,5700.0,210.5085,210.8602,210.5002,210.6676,5700.0
2014-09-23 10:10:00,251.63,251.64,251.33,251.61,5200.0,210.7095,210.7179,210.4583,210.6928,5200.0
2014-09-23 10:20:00,251.7,252.02,251.53,251.63,10700.0,210.7681,211.0361,210.6258,210.7095,10700.0
2014-09-23 10:30:00,251.6,251.72,251.56,251.65,2900.0,210.6844,210.7849,210.6509,210.7263,2900.0
2014-09-23 10:40:00,251.6,251.67,251.54,251.63,2500.0,210.6844,210.743,210.6341,210.7095,2500.0
2014-09-23 10:50:00,251.54,251.78,251.45,251.45,1600.0,210.6341,210.8351,210.5588,210.5588,1600.0
2014-09-23 11:00:00,251.31,251.49,251.19,251.46,5300.0,210.4415,210.5923,210.3411,210.5672,5300.0
2014-09-23 11:10:00,251.36,251.38,251.08,251.19,1800.0,210.4834,210.5002,210.249,210.3411,1800.0
2014-09-23 11:20:00,251.23,251.64,251.23,251.53,3400.0,210.3746,210.7179,210.3746,210.6258,3400.0
2014-09-23 11:30:00,251.52,252.2,251.48,252.2,3000.0,210.6174,211.1868,210.5839,211.1868,3000.0
2014-09-23 11:40:00,252.23,252.23,251.88,252.04,1400.0,211.2119,211.2119,210.9189,211.0528,1400.0
2014-09-23 11:50:00,252.04,252.47,252.04,252.33,5400.0,211.0528,211.4129,211.0528,211.2957,5400.0
2014-09-23 12:00:00,252.3,252.3,251.91,251.94,4200.0,211.2706,211.2706,210.944,210.9691,4200.0
2014-09-23 12:10:00,251.82,251.95,251.6,251.95,17500.0,210.8686,210.9775,210.6844,210.9775,17500.0
2014-09-23 12:20:00,252.01,252.05,251.63,251.77,8900.0,211.0277,211.0612,210.7095,210.8267,8900.0
2014-09-23 12:30:00,251.99,252.11,251.85,252.08,5100.0,211.011,211.1115,210.8937,211.0863,5100.0
2014-09-23 12:40:00,252.01,252.29,251.84,251.93,8600.0,211.0277,211.2622,210.8854,210.9607,8600.0
2014-09-23 12:50:00,251.79,252.05,251.75,251.97,2500.0,210.8435,211.0612,210.81,210.9942,2500.0
2014-09-23 13:00:00,251.83,251.86,251.7,251.75,2900.0,210.877,210.9021,210.7681,210.81,2900.0
2014-09-23 13:10:00,251.74,251.79,251.57,251.69,2200.0,210.8016,210.8435,210.6593,210.7598,2200.0
2014-09-23 13:20:00,251.7,251.81,251.57,251.62,4900.0,210.7681,210.8602,210.6593,210.7011,4900.0
2014-09-23 13:30:00,251.63,252.01,251.63,252.01,1500.0,210.7095,211.0277,210.7095,211.0277,1500.0
2014-09-23 13:40:00,251.97,252.09,251.91,251.97,3100.0,210.9942,211.0947,210.944,210.9942,3100.0
2014-09-23 13:50:00,251.98,251.98,251.47,251.54,12800.0,211.0026,211.0026,210.5755,210.6341,12800.0
2014-09-23 14:00:00,251.54,251.82,251.35,251.63,23600.0,210.6341,210.8686,210.475,210.7095,23600.0
2014-09-23 14:10:00,251.74,251.94,251.71,251.75,6600.0,210.8016,210.9691,210.7765,210.81,6600.0
2014-09-23 14:20:00,251.76,251.92,251.45,251.88,10400.0,210.8184,210.9524,210.5588,210.9189,10400.0
2014-09-23 14:30:00,251.95,252.0,251.68,251.81,4500.0,210.9775,211.0193,210.7514,210.8602,4500.0
2014-09-23 14:40:00,251.85,251.87,251.68,251.85,6800.0,210.8937,210.9105,210.7514,210.8937,6800.0
2014-09-23 14:50:00,251.81,252.1,251.74,252.1,7500.0,210.8602,211.1031,210.8016,211.1031,7500.0
2014-09-23 15:00:00,252.02,252.13,251.69,251.69,4500.0,211.0361,211.1282,210.7598,210.7598,4500.0
2014-09-23 15:10:00,251.77,251.99,251.77,251.94,5700.0,210.8267,211.011,210.8267,210.9691,5700.0
2014-09-23 15:20:00,251.85,252.26,251.7,252.04,5200.0,210.8937,211.2371,210.7681,211.0528,5200.0
2014-09-23 15:30:00,251.99,252.32,251.84,252.29,7200.0,211.011,211.2873,210.8854,211.2622,7200.0
2014-09-23 15:40:00,252.26,252.33,251.77,251.87,15100.0,211.2371,211.2957,210.8267,210.9105,15100.0
2014-09-23 15:50:00,251.85,251.85,251.58,251.61,37200.0,210.8937,210.8937,210.6676,210.6928,37200.0
2014-09-24 09:30:00,251.2,252.1,251.2,251.69,23100.0,210.3494,211.1031,210.3494,210.7598,23100.0
2014-09-24 09:40:00,251.7,252.06,251.39,251.57,3300.0,210.7681,211.0696,210.5085,210.6593,3300.0
2014-09-24 09:50:00,251.57,252.02,251.35,251.49,9800.0,210.6593,211.0361,210.475,210.5923,9800.0
2014-09-24 10:00:00,251.29,251.83,251.29,251.58,5700.0,210.4248,210.877,210.4248,210.6676,5700.0
2014-09-24 10:10:00,251.56,251.93,251.33,251.66,3700.0,210.6509,210.9607,210.4583,210.7346,3700.0
2014-09-24 10:20:00,251.45,252.17,251.27,252.0,4200.0,210.5588,211.1617,210.4081,211.0193,4200.0
2014-09-24 10:30:00,252.06,252.32,251.78,252.24,2600.0,211.0696,211.2873,210.8351,211.2203,2600.0
2014-09-24 10:40:00,252.36,252.92,252.16,252.49,5400.0,211.3208,211.7897,211.1533,211.4297,5400.0
2014-09-24 10:50:00,252.76,253.15,252.76,253.07,8100.0,211.6557,211.9823,211.6557,211.9153,8100.0
2014-09-24 11:00:00,253.14,253.65,252.99,253.58,6500.0,211.974,212.401,211.8483,212.3424,6500.0
2014-09-24 11:10:00,253.6,253.69,253.49,253.59,2400.0,212.3591,212.4345,212.267,212.3508,2400.0
2014-09-24 11:20:00,253.67,254.22,253.53,254.1,4500.0,212.4178,212.8783,212.3005,212.7778,4500.0
2014-09-24 11:30:00,254.13,254.34,253.89,254.07,1200.0,212.803,212.9788,212.602,212.7527,1200.0
2014-09-24 11:40:00,253.83,253.88,253.29,253.29,6000.0,212.5517,212.5936,212.0996,212.0996,6000.0
2014-09-24 11:50:00,253.28,253.38,253.15,253.38,2300.0,212.0912,212.1749,211.9823,212.1749,2300.0
2014-09-24 12:00:00,253.15,253.25,252.99,252.99,2400.0,211.9823,212.0661,211.8483,211.8483,2400.0
2014-09-24 12:10:00,253.04,253.04,252.64,252.64,2000.0,211.8902,211.8902,211.5553,211.5553,2000.0
2014-09-24 12:20:00,252.76,252.76,252.37,252.57,12000.0,211.6557,211.6557,211.3292,211.4966,12000.0
2014-09-24 12:30:00,252.5,252.51,252.22,252.39,8100.0,211.438,211.4464,211.2036,211.3459,8100.0
2014-09-24 12:40:00,252.39,252.4,252.23,252.35,11300.0,211.3459,211.3543,211.2119,211.3124,11300.0
2014-09-24 12:50:00,252.36,252.43,252.16,252.41,7300.0,211.3208,211.3794,211.1533,211.3627,7300.0
2014-09-24 13:00:00,252.36,252.5,252.32,252.34,10900.0,211.3208,211.438,211.2873,211.304,10900.0
2014-09-24 13:10:00,252.34,252.45,252.26,252.4,8300.0,211.304,211.3962,211.2371,211.3543,8300.0
2014-09-24 13:20:00,252.34,252.47,252.32,252.46,800.0,211.304,211.4129,211.2873,211.4045,800.0
2014-09-24 13:30:00,252.49,252.67,252.46,252.67,400.0,211.4297,211.5804,211.4045,211.5804,400.0
2014-09-24 13:40:00,252.73,252.85,252.56,252.66,2300.0,211.6306,211.7311,211.4883,211.572,2300.0
2014-09-24 13:50:00,252.81,252.83,252.67,252.67,700.0,211.6976,211.7144,211.5804,211.5804,700.0
2014-09-24 14:00:00,252.64,252.78,252.56,252.67,1600.0,211.5553,211.6725,211.4883,211.5804,1600.0
2014-09-24 14:10:00,252.73,252.73,252.4,252.4,2500.0,211.6306,211.6306,211.3543,211.3543,2500.0
2014-09-24 14:20:00,252.42,252.92,252.37,252.92,3800.0,211.371,211.7897,211.3292,211.7897,3800.0
2014-09-24 14:30:00,252.75,252.89,252.74,252.75,2700.0,211.6474,211.7646,211.639,211.6474,2700.0
2014-09-24 14:40:00,252.82,252.88,252.66,252.8,3300.0,211.706,211.7562,211.572,211.6892,3300.0
2014-09-24 14:50:00,252.83,252.91,252.77,252.78,2100.0,211.7144,211.7814,211.6641,211.6725,2100.0
2014-09-24 15:00:00,252.89,253.13,252.83,253.0,3800.0,211.7646,211.9656,211.7144,211.8567,3800.0
2014-09-24 15:10:00,253.03,253.13,252.95,253.05,4100.0,211.8818,211.9656,211.8149,211.8986,4100.0
2014-09-24 15:20:00,253.06,253.06,252.89,252.9,3900.0,211.907,211.907,211.7646,211.773,3900.0
2014-09-24 15:30:00,252.9,253.02,252.86,252.94,6500.0,211.773,211.8735,211.7395,211.8065,6500.0
2014-09-24 15:40:00,252.93,252.97,252.6,252.6,10200.0,211.7981,211.8316,211.5218,211.5218,10200.0
2014-09-24 15:50:00,252.65,252.8,252.52,252.71,26500.0,211.5636,211.6892,211.4548,211.6139,26500.0
2014-09-25 09:30:00,251.82,252.34,251.11,251.96,4400.0,210.8686,211.304,210.2741,210.9858,4400.0
2014-09-25 09:40:00,251.78,251.86,251.25,251.55,4100.0,210.8351,210.9021,210.3913,210.6425,4100.0
2014-09-25 09:50:00,251.38,252.12,251.18,252.12,9800.0,210.5002,211.1198,210.3327,211.1198,9800.0
2014-09-25 10:00:00,252.02,252.21,251.22,251.75,6300.0,211.0361,211.1952,210.3662,210.81,6300.0
2014-09-25 10:10:00,251.69,251.71,251.26,251.46,9900.0,210.7598,210.7765,210.3997,210.5672,9900.0
2014-09-25 10:20:00,251.47,251.63,251.05,251.56,20400.0,210.5755,210.7095,210.2238,210.6509,20400.0
2014-09-25 10:30:00,251.47,251.47,251.09,251.1,20500.0,210.5755,210.5755,210.2573,210.2657,20500.0
2014-09-25 10:40:00,251.09,251.35,251.01,251.18,22600.0,210.2573,210.475,210.1903,210.3327,22600.0
2014-09-25 10:50:00,251.18,251.53,251.04,251.44,8000.0,210.3327,210.6258,210.2155,210.5504,8000.0
2014-09-25 11:00:00,251.56,251.56,251.14,251.15,7000.0,210.6509,210.6509,210.2992,210.3076,7000.0
2014-09-25 11:10:00,251.2,251.47,251.01,251.27,5100.0,210.3494,210.5755,210.1903,210.4081,5100.0
2014-09-25 11:20:00,251.27,251.69,251.14,251.69,7700.0,210.4081,210.7598,210.2992,210.7598,7700.0
2014-09-25 11:30:00,251.66,251.79,251.23,251.67,4300.0,210.7346,210.8435,210.3746,210.743,4300.0
2014-09-25 11:40:00,251.56,251.68,251.33,251.33,4200.0,210.6509,210.7514,210.4583,210.4583,4200.0
2014-09-25 11:50:00,251.33,251.53,250.95,251.04,3300.0,210.4583,210.6258,210.1401,210.2155,3300.0
2014-09-25 12:00:00,251.09,251.25,250.93,250.93,3400.0,210.2573,210.3913,210.1233,210.1233,3400.0
2014-09-25 12:10:00,250.97,251.11,250.68,250.68,2400.0,210.1568,210.2741,209.914,209.914,2400.0
2014-09-25 12:20:00,250.54,250.83,250.47,250.67,11000.0,209.7968,210.0396,209.7382,209.9056,11000.0
2014-09-25 12:30:00,250.78,251.29,250.78,251.1,11200.0,209.9977,210.4248,209.9977,210.2657,11200.0
2014-09-25 12:40:00,251.11,251.11,250.92,250.98,2500.0,210.2741,210.2741,210.115,210.1652,2500.0
2014-09-25 12:50:00,250.9,250.9,250.66,250.77,4600.0,210.0982,210.0982,209.8973,209.9894,4600.0
2014-09-25 13:00:00,250.76,250.99,250.6,250.87,7400.0,209.981,210.1736,209.847,210.0731,7400.0
2014-09-25 13:10:00,250.91,251.24,250.91,251.07,3000.0,210.1066,210.3829,210.1066,210.2406,3000.0
2014-09-25 13:20:00,251.09,251.14,250.92,251.14,3000.0,210.2573,210.2992,210.115,210.2992,3000.0
2014-09-25 13:30:00,251.09,251.16,250.89,250.89,2000.0,210.2573,210.3159,210.0899,210.0899,2000.0
2014-09-25 13:40:00,250.82,250.9,250.65,250.68,4500.0,210.0312,210.0982,209.8889,209.914,4500.0
2014-09-25 13:50:00,250.69,250.78,250.46,250.71,4200.0,209.9224,209.9977,209.7298,209.9391,4200.0
2014-09-25 14:00:00,250.54,250.83,250.4,250.62,6300.0,209.7968,210.0396,209.6795,209.8638,6300.0
2014-09-25 14:10:00,250.7,250.83,250.63,250.77,3800.0,209.9307,210.0396,209.8721,209.9894,3800.0
2014-09-25 14:20:00,250.87,250.94,250.73,250.94,4400.0,210.0731,210.1317,209.9559,210.1317,4400.0
2014-09-25 14:30:00,250.92,250.96,250.77,250.91,3000.0,210.115,210.1485,209.9894,210.1066,3000.0
2014-09-25 14:40:00,250.89,251.14,250.82,251.13,5300.0,210.0899,210.2992,210.0312,210.2908,5300.0
2014-09-25 14:50:00,251.1,251.12,250.78,250.84,5800.0,210.2657,210.2824,209.9977,210.048,5800.0
2014-09-25 15:00:00,250.85,250.88,250.44,250.5,6000.0,210.0564,210.0815,209.713,209.7633,6000.0
2014-09-25 15:10:00,250.51,250.73,250.32,250.53,6100.0,209.7716,209.9559,209.6125,209.7884,6100.0
2014-09-25 15:20:00,250.49,250.51,250.27,250.38,6800.0,209.7549,209.7716,209.5707,209.6628,6800.0
2014-09-25 15:30:00,250.35,250.57,250.26,250.41,6200.0,209.6377,209.8219,209.5623,209.6879,6200.0
2014-09-25 15:40:00,250.51,250.6,250.33,250.59,13700.0,209.7716,209.847,209.6209,209.8386,13700.0
2014-09-25 15:50:00,250.56,250.66,250.2,250.21,26000.0,209.8135,209.8973,209.5121,209.5204,26000.0
2014-09-26 09:30:00,250.51,252.15,250.51,251.43,3300.0,209.7716,211.1449,209.7716,210.542,3300.0
2014-09-26 09:40:00,250.84,251.39,250.47,250.68,1500.0,210.048,210.5085,209.7382,209.914,1500.0
2014-09-26 09:50:00,250.6,250.66,250.34,250.65,2200.0,209.847,209.8973,209.6293,209.8889,2200.0
2014-09-26 10:00:00,250.75,250.98,250.49,250.9,2500.0,209.9726,210.1652,209.7549,210.0982,2500.0
2014-09-26 10:10:00,250.96,251.03,250.65,250.74,2800.0,210.1485,210.2071,209.8889,209.9642,2800.0
2014-09-26 10:20:00,250.84,251.11,250.73,250.73,5300.0,210.048,210.2741,209.9559,209.9559,5300.0
2014-09-26 10:30:00,250.76,250.99,250.59,250.78,4600.0,209.981,210.1736,209.8386,209.9977,4600.0
2014-09-26 10:40:00,250.82,251.12,250.76,251.04,2000.0,210.0312,210.2824,209.981,210.2155,2000.0
2014-09-26 10:50:00,250.99,251.24,250.84,251.24,2500.0,210.1736,210.3829,210.048,210.3829,2500.0
2014-09-26 11:00:00,251.37,251.7,251.37,251.41,5300.0,210.4918,210.7681,210.4918,210.5253,5300.0
2014-09-26 11:10:00,251.37,251.37,251.35,251.35,200.0,210.4918,210.4918,210.475,210.475,200.0
2014-09-26 11:20:00,251.03,251.22,250.94,251.03,2100.0,210.2071,210.3662,210.1317,210.2071,2100.0
2014-09-26 11:30:00,250.96,251.14,250.75,250.92,1700.0,210.1485,210.2992,209.9726,210.115,1700.0
2014-09-26 11:40:00,250.94,250.97,250.64,250.81,1200.0,210.1317,210.1568,209.8805,210.0229,1200.0
2014-09-26 11:50:00,250.66,250.87,250.66,250.69,1700.0,209.8973,210.0731,209.8973,209.9224,1700.0
2014-09-26 12:00:00,250.74,251.08,250.73,250.92,2500.0,209.9642,210.249,209.9559,210.115,2500.0
2014-09-26 12:10:00,250.84,251.23,250.75,251.23,3100.0,210.048,210.3746,209.9726,210.3746,3100.0
2014-09-26 12:20:00,251.22,251.23,250.9,251.07,1900.0,210.3662,210.3746,210.0982,210.2406,1900.0
2014-09-26 12:30:00,251.07,251.1,250.74,250.74,16300.0,210.2406,210.2657,209.9642,209.9642,16300.0
2014-09-26 12:40:00,250.82,250.82,250.69,250.76,1200.0,210.0312,210.0312,209.9224,209.981,1200.0
2014-09-26 12:50:00,250.77,250.83,250.69,250.76,2200.0,209.9894,210.0396,209.9224,209.981,2200.0
2014-09-26 13:00:00,250.81,250.84,250.79,250.84,1700.0,210.0229,210.048,210.0061,210.048,1700.0
2014-09-26 13:10:00,250.93,251.02,250.93,251.02,600.0,210.1233,210.1987,210.1233,210.1987,600.0
2014-09-26 13:20:00,251.03,251.18,251.03,251.17,1700.0,210.2071,210.3327,210.2071,210.3243,1700.0
2014-09-26 13:30:00,251.03,251.06,250.97,250.97,300.0,210.2071,210.2322,210.1568,210.1568,300.0
2014-09-26 13:40:00,251.16,251.28,251.05,251.25,2400.0,210.3159,210.4164,210.2238,210.3913,2400.0
2014-09-26 13:50:00,251.22,251.46,251.19,251.44,2000.0,210.3662,210.5672,210.3411,210.5504,2000.0
2014-09-26 14:00:00,251.48,251.83,251.43,251.81,1500.0,210.5839,210.877,210.542,210.8602,1500.0
2014-09-26 14:10:00,251.81,252.5,251.81,252.5,1600.0,210.8602,211.438,210.8602,211.438,1600.0
2014-09-26 14:20:00,252.49,252.5,252.27,252.5,1000.0,211.4297,211.438,211.2454,211.438,1000.0
2014-09-26 14:30:00,252.32,252.75,252.32,252.75,1600.0,211.2873,211.6474,211.2873,211.6474,1600.0
2014-09-26 14:40:00,252.67,253.15,252.62,252.88,8200.0,211.5804,211.9823,211.5385,211.7562,8200.0
2014-09-26 14:50:00,253.12,253.15,252.88,253.1,3900.0,211.9572,211.9823,211.7562,211.9405,3900.0
2014-09-26 15:00:00,253.08,253.12,252.86,253.04,5700.0,211.9237,211.9572,211.7395,211.8902,5700.0
2014-09-26 15:10:00,252.99,253.2,252.75,252.75,6000.0,211.8483,212.0242,211.6474,211.6474,6000.0
2014-09-26 15:20:00,252.65,252.78,252.25,252.4,14700.0,211.5636,211.6725,211.2287,211.3543,14700.0
2014-09-26 15:30:00,252.5,252.58,252.12,252.12,7100.0,211.438,211.505,211.1198,211.1198,7100.0
2014-09-26 15:40:00,252.14,252.21,251.68,251.69,8400.0,211.1366,211.1952,210.7514,210.7598,8400.0
2014-09-26 15:50:00,251.7,252.15,251.68,251.94,33100.0,210.7681,211.1449,210.7514,210.9691,33100.0
2014-09-29 09:30:00,249.8,250.72,249.8,250.65,6900.0,209.1771,209.9475,209.1771,209.8889,6900.0
2014-09-29 09:40:00,249.92,250.48,249.92,250.17,13900.0,209.2776,209.7465,209.2776,209.4869,13900.0
2014-09-29 09:50:00,250.22,250.69,249.98,250.43,15700.0,209.5288,209.9224,209.3278,209.7047,15700.0
2014-09-29 10:00:00,250.42,250.77,250.28,250.77,73100.0,209.6963,209.9894,209.5791,209.9894,73100.0
2014-09-29 10:10:00,250.85,251.22,250.78,251.22,5800.0,210.0564,210.3662,209.9977,210.3662,5800.0
2014-09-29 10:20:00,251.21,251.42,251.02,251.19,4400.0,210.3578,210.5337,210.1987,210.3411,4400.0
2014-09-29 10:30:00,251.21,251.42,250.95,251.42,7000.0,210.3578,210.5337,210.1401,210.5337,7000.0
2014-09-29 10:40:00,251.51,251.68,251.41,251.62,2600.0,210.609,210.7514,210.5253,210.7011,2600.0
2014-09-29 10:50:00,251.62,252.02,251.49,251.84,6100.0,210.7011,211.0361,210.5923,210.8854,6100.0
2014-09-29 11:00:00,251.97,252.32,251.78,252.03,4500.0,210.9942,211.2873,210.8351,211.0445,4500.0
2014-09-29 11:10:00,252.27,253.04,252.27,253.04,2600.0,211.2454,211.8902,211.2454,211.8902,2600.0
2014-09-29 11:20:00,252.85,253.22,252.81,253.22,10600.0,211.7311,212.0409,211.6976,212.0409,10600.0
2014-09-29 11:30:00,253.22,253.24,252.82,252.82,4100.0,212.0409,212.0577,211.706,211.706,4100.0
2014-09-29 11:40:00,252.81,252.88,252.69,252.88,3600.0,211.6976,211.7562,211.5971,211.7562,3600.0
2014-09-29 11:50:00,252.89,253.32,252.89,253.27,6500.0,211.7646,212.1247,211.7646,212.0828,6500.0
2014-09-29 12:00:00,253.23,253.28,252.92,253.05,3800.0,212.0493,212.0912,211.7897,211.8986,3800.0
2014-09-29 12:10:00,253.05,253.13,252.79,252.89,5200.0,211.8986,211.9656,211.6809,211.7646,5200.0
2014-09-29 12:20:00,252.96,252.99,252.52,252.61,3200.0,211.8232,211.8483,211.4548,211.5301,3200.0
2014-09-29 12:30:00,252.59,252.75,252.41,252.44,5200.0,211.5134,211.6474,211.3627,211.3878,5200.0
2014-09-29 12:40:00,252.45,252.56,252.18,252.25,1700.0,211.3962,211.4883,211.1701,211.2287,1700.0
2014-09-29 12:50:00,252.43,252.51,252.33,252.33,3100.0,211.3794,211.4464,211.2957,211.2957,3100.0
2014-09-29 13:00:00,252.23,252.25,251.81,251.81,2200.0,211.2119,211.2287,210.8602,210.8602,2200.0
2014-09-29 13:10:00,251.92,252.48,251.92,252.47,1900.0,210.9524,211.4213,210.9524,211.4129,1900.0
2014-09-29 13:20:00,252.37,252.53,252.25,252.34,2100.0,211.3292,211.4632,211.2287,211.304,2100.0
2014-09-29 13:30:00,252.47,252.6,252.17,252.38,2500.0,211.4129,211.5218,211.1617,211.3375,2500.0
2014-09-29 13:40:00,252.31,252.34,252.04,252.06,2400.0,211.2789,211.304,211.0528,211.0696,2400.0
2014-09-29 13:50:00,252.17,252.44,252.12,252.38,2000.0,211.1617,211.3878,211.1198,211.3375,2000.0
2014-09-29 14:00:00,252.38,252.53,251.84,251.84,3500.0,211.3375,211.4632,210.8854,210.8854,3500.0
2014-09-29 14:10:00,252.0,252.01,251.57,251.57,2200.0,211.0193,211.0277,210.6593,210.6593,2200.0
2014-09-29 14:20:00,251.63,251.69,251.38,251.45,2800.0,210.7095,210.7598,210.5002,210.5588,2800.0
2014-09-29 14:30:00,251.44,251.71,251.44,251.59,1500.0,210.5504,210.7765,210.5504,210.676,1500.0
2014-09-29 14:40:00,251.61,251.78,251.41,251.78,4900.0,210.6928,210.8351,210.5253,210.8351,4900.0
2014-09-29 14:50:00,251.72,252.18,251.62,252.18,4800.0,210.7849,211.1701,210.7011,211.1701,4800.0
2014-09-29 15:00:00,252.06,252.48,251.78,252.11,6800.0,211.0696,211.4213,210.8351,211.1115,6800.0
2014-09-29 15:10:00,252.22,252.63,252.1,252.29,3500.0,211.2036,211.5469,211.1031,211.2622,3500.0
2014-09-29 15:20:00,252.51,252.66,252.44,252.46,4600.0,211.4464,211.572,211.3878,211.4045,4600.0
2014-09-29 15:30:00,252.57,252.59,252.25,252.33,4800.0,211.4966,211.5134,211.2287,211.2957,4800.0
2014-09-29 15:40:00,252.36,252.36,251.93,252.13,8000.0,211.3208,211.3208,210.9607,211.1282,8000.0
2014-09-29 15:50:00,252.12,252.25,251.93,252.0,21100.0,211.1198,211.2287,210.9607,211.0193,21100.0
2014-09-30 09:30:00,252.28,253.24,252.28,253.06,9700.0,211.2538,212.0577,211.2538,211.907,9700.0
2014-09-30 09:40:00,252.96,252.97,252.17,252.77,10700.0,211.8232,211.8316,211.1617,211.6641,10700.0
2014-09-30 09:50:00,252.77,253.33,252.6,253.33,13700.0,211.6641,212.1331,211.5218,212.1331,13700.0
2014-09-30 10:00:00,252.98,253.36,252.45,252.72,18800.0,211.84,212.1582,211.3962,211.6223,18800.0
2014-09-30 10:10:00,252.92,253.07,252.63,252.66,13000.0,211.7897,211.9153,211.5469,211.572,13000.0
2014-09-30 10:20:00,252.76,252.83,252.27,252.44,7800.0,211.6557,211.7144,211.2454,211.3878,7800.0
2014-09-30 10:30:00,252.57,253.07,252.39,253.07,8400.0,211.4966,211.9153,211.3459,211.9153,8400.0
2014-09-30 10:40:00,253.13,253.89,252.98,253.55,10000.0,211.9656,212.602,211.84,212.3173,10000.0
2014-09-30 10:50:00,253.86,253.86,253.53,253.66,3900.0,212.5769,212.5769,212.3005,212.4094,3900.0
2014-09-30 11:00:00,253.78,254.32,253.68,254.31,4200.0,212.5099,212.9621,212.4261,212.9537,4200.0
2014-09-30 11:10:00,254.22,254.4,254.05,254.17,6400.0,212.8783,213.029,212.736,212.8365,6400.0
2014-09-30 11:20:00,254.33,254.42,254.16,254.37,3000.0,212.9704,213.0458,212.8281,213.0039,3000.0
2014-09-30 11:30:00,254.19,254.5,254.02,254.42,4600.0,212.8532,213.1128,212.7108,213.0458,4600.0
2014-09-30 11:40:00,254.39,254.58,254.3,254.45,5300.0,213.0207,213.1798,212.9453,213.0709,5300.0
2014-09-30 11:50:00,254.45,254.63,254.39,254.5,4300.0,213.0709,213.2216,213.0207,213.1128,4300.0
2014-09-30 12:00:00,254.5,254.6,254.38,254.57,7200.0,213.1128,213.1965,213.0123,213.1714,7200.0
2014-09-30 12:10:00,254.55,254.73,254.43,254.67,5500.0,213.1547,213.3054,213.0542,213.2551,5500.0
2014-09-30 12:20:00,254.75,254.75,254.13,254.25,4300.0,213.3221,213.3221,212.803,212.9034,4300.0
2014-09-30 12:30:00,254.09,254.41,254.02,254.24,6700.0,212.7695,213.0374,212.7108,212.8951,6700.0
2014-09-30 12:40:00,253.9,254.01,253.37,253.56,13700.0,212.6104,212.7025,212.1665,212.3257,13700.0
2014-09-30 12:50:00,253.56,253.76,253.33,253.38,4100.0,212.3257,212.4931,212.1331,212.1749,4100.0
2014-09-30 13:00:00,253.32,253.72,253.18,253.44,2400.0,212.1247,212.4596,212.0074,212.2252,2400.0
2014-09-30 13:10:00,253.39,253.39,253.03,253.2,900.0,212.1833,212.1833,211.8818,212.0242,900.0
2014-09-30 13:20:00,253.11,253.18,252.86,252.88,600.0,211.9488,212.0074,211.7395,211.7562,600.0
2014-09-30 13:30:00,252.68,252.92,252.43,252.76,7300.0,211.5888,211.7897,211.3794,211.6557,7300.0
2014-09-30 13:40:00,252.7,252.75,252.03,252.12,1100.0,211.6055,211.6474,211.0445,211.1198,1100.0
2014-09-30 13:50:00,252.23,252.28,251.86,251.86,6800.0,211.2119,211.2538,210.9021,210.9021,6800.0
2014-09-30 14:00:00,251.87,252.12,251.81,251.89,2700.0,210.9105,211.1198,210.8602,210.9272,2700.0
2014-09-30 14:10:00,252.07,252.19,251.55,251.55,3400.0,211.078,211.1784,210.6425,210.6425,3400.0
2014-09-30 14:20:00,251.46,251.61,251.03,251.43,5500.0,210.5672,210.6928,210.2071,210.542,5500.0
2014-09-30 14:30:00,251.47,251.64,251.4,251.58,2400.0,210.5755,210.7179,210.5169,210.6676,2400.0
2014-09-30 14:40:00,251.43,251.55,251.25,251.53,3800.0,210.542,210.6425,210.3913,210.6258,3800.0
2014-09-30 14:50:00,251.57,251.71,251.42,251.42,3100.0,210.6593,210.7765,210.5337,210.5337,3100.0
2014-09-30 15:00:00,251.41,251.66,251.09,251.54,23900.0,210.5253,210.7346,210.2573,210.6341,23900.0
2014-09-30 15:10:00,251.57,251.8,251.47,251.8,7200.0,210.6593,210.8519,210.5755,210.8519,7200.0
2014-09-30 15:20:00,251.81,252.14,251.81,252.12,7900.0,210.8602,211.1366,210.8602,211.1198,7900.0
2014-09-30 15:30:00,251.97,252.73,251.9,252.53,8900.0,210.9942,211.6306,210.9356,211.4632,8900.0
2014-09-30 15:40:00,252.52,252.66,252.05,252.06,10000.0,211.4548,211.572,211.0612,211.0696,10000.0
2014-09-30 15:50:00,252.13,252.27,251.62,251.72,20200.0,211.1282,211.2454,210.7011,210.7849,20200.0
2014-10-01 09:30:00,251.42,251.42,250.65,251.19,6100.0,210.5337,210.5337,209.8889,210.3411,6100.0
2014-10-01 09:40:00,250.69,251.22,250.37,250.86,9400.0,209.9224,210.3662,209.6544,210.0647,9400.0
2014-10-01 09:50:00,250.66,251.31,250.03,250.73,21900.0,209.8973,210.4415,209.3697,209.9559,21900.0
2014-10-01 10:00:00,250.67,250.84,250.1,250.25,15200.0,209.9056,210.048,209.4283,209.5539,15200.0
2014-10-01 10:10:00,250.51,250.95,250.31,250.91,8300.0,209.7716,210.1401,209.6042,210.1066,8300.0
2014-10-01 10:20:00,250.92,251.17,250.31,250.53,14500.0,210.115,210.3243,209.6042,209.7884,14500.0
2014-10-01 10:30:00,250.32,250.49,249.91,250.27,4400.0,209.6125,209.7549,209.2692,209.5707,4400.0
2014-10-01 10:40:00,250.25,250.44,250.02,250.28,14800.0,209.5539,209.713,209.3613,209.5791,14800.0
2014-10-01 10:50:00,250.4,250.63,250.26,250.54,5500.0,209.6795,209.8721,209.5623,209.7968,5500.0
2014-10-01 11:00:00,250.57,251.05,250.57,250.91,11000.0,209.8219,210.2238,209.8219,210.1066,11000.0
2014-10-01 11:10:00,250.95,250.96,250.6,250.95,2200.0,210.1401,210.1485,209.847,210.1401,2200.0
2014-10-01 11:20:00,250.93,251.07,250.82,251.02,3200.0,210.1233,210.2406,210.0312,210.1987,3200.0
2014-10-01 11:30:00,251.0,251.14,250.82,251.02,5900.0,210.182,210.2992,210.0312,210.1987,5900.0
2014-10-01 11:40:00,250.93,251.16,250.83,250.86,2700.0,210.1233,210.3159,210.0396,210.0647,2700.0
2014-10-01 11:50:00,250.8,251.35,250.67,250.99,7600.0,210.0145,210.475,209.9056,210.1736,7600.0
2014-10-01 12:00:00,250.89,251.24,250.76,251.09,8700.0,210.0899,210.3829,209.981,210.2573,8700.0
2014-10-01 12:10:00,250.97,251.18,250.83,251.08,11100.0,210.1568,210.3327,210.0396,210.249,11100.0
2014-10-01 12:20:00,251.17,251.67,251.06,251.53,8200.0,210.3243,210.743,210.2322,210.6258,8200.0
2014-10-01 12:30:00,251.41,251.51,250.99,251.22,4800.0,210.5253,210.609,210.1736,210.3662,4800.0
2014-10-01 12:40:00,251.31,251.5,251.01,251.14,19100.0,210.4415,210.6007,210.1903,210.2992,19100.0
2014-10-01 12:50:00,251.06,251.6,251.05,251.25,10100.0,210.2322,210.6844,210.2238,210.3913,10100.0
2014-10-01 13:00:00,251.25,251.29,250.92,251.15,15400.0,210.3913,210.4248,210.115,210.3076,15400.0
2014-10-01 13:10:00,251.23,251.44,250.94,251.02,6300.0,210.3746,210.5504,210.1317,210.1987,6300.0
2014-10-01 13:20:00,250.95,251.13,250.67,250.97,19600.0,210.1401,210.2908,209.9056,210.1568,19600.0
2014-10-01 13:30:00,250.98,251.16,250.57,250.71,18500.0,210.1652,210.3159,209.8219,209.9391,18500.0
2014-10-01 13:40:00,250.66,251.01,250.47,250.97,13400.0,209.8973,210.1903,209.7382,210.1568,13400.0
2014-10-01 13:50:00,250.95,251.22,250.82,250.89,7500.0,210.1401,210.3662,210.0312,210.0899,7500.0
2014-10-01 14:00:00,250.88,251.1,250.77,250.99,27100.0,210.0815,210.2657,209.9894,210.1736,27100.0
2014-10-01 14:10:00,250.95,251.02,250.66,250.9,9200.0,210.1401,210.1987,209.8973,210.0982,9200.0
2014-10-01 14:20:00,250.9,250.9,250.28,250.28,10600.0,210.0982,210.0982,209.5791,209.5791,10600.0
2014-10-01 14:30:00,250.42,250.51,250.02,250.29,7700.0,209.6963,209.7716,209.3613,209.5874,7700.0
2014-10-01 14:40:00,250.45,250.59,250.29,250.59,6200.0,209.7214,209.8386,209.5874,209.8386,6200.0
2014-10-01 14:50:00,250.59,250.61,250.03,250.03,6100.0,209.8386,209.8554,209.3697,209.3697,6100.0
2014-10-01 15:00:00,249.97,250.21,249.84,249.99,20700.0,209.3195,209.5204,209.2106,209.3362,20700.0
2014-10-01 15:10:00,250.04,250.28,249.95,250.28,12900.0,209.3781,209.5791,209.3027,209.5791,12900.0
2014-10-01 15:20:00,250.13,250.35,249.84,250.22,14800.0,209.4534,209.6377,209.2106,209.5288,14800.0
2014-10-01 15:30:00,250.34,250.66,250.01,250.29,10100.0,209.6293,209.8973,209.353,209.5874,10100.0
2014-10-01 15:40:00,250.3,250.91,250.3,250.87,27200.0,209.5958,210.1066,209.5958,210.0731,27200.0
2014-10-01 15:50:00,250.82,250.92,250.54,250.63,46400.0,210.0312,210.115,209.7968,209.8721,46400.0
2014-10-02 09:30:00,250.9,251.11,250.9,251.11,3800.0,210.0982,210.2741,210.0982,210.2741,3800.0
2014-10-02 09:40:00,251.19,251.83,251.0,251.44,3100.0,210.3411,210.877,210.182,210.5504,3100.0
2014-10-02 09:50:00,251.66,252.4,251.53,252.4,8100.0,210.7346,211.3543,210.6258,211.3543,8100.0
2014-10-02 10:00:00,252.25,252.81,252.21,252.69,12200.0,211.2287,211.6976,211.1952,211.5971,12200.0
2014-10-02 10:10:00,252.85,252.85,252.23,252.52,5200.0,211.7311,211.7311,211.2119,211.4548,5200.0
2014-10-02 10:20:00,252.42,252.89,252.33,252.64,15500.0,211.371,211.7646,211.2957,211.5553,15500.0
2014-10-02 10:30:00,252.3,252.54,251.94,252.35,7300.0,211.2706,211.4715,210.9691,211.3124,7300.0
2014-10-02 10:40:00,252.32,252.35,251.9,252.1,9800.0,211.2873,211.3124,210.9356,211.1031,9800.0
2014-10-02 10:50:00,252.0,252.18,251.74,251.76,15700.0,211.0193,211.1701,210.8016,210.8184,15700.0
2014-10-02 11:00:00,251.76,252.16,251.68,251.84,6800.0,210.8184,211.1533,210.7514,210.8854,6800.0
2014-10-02 11:10:00,251.9,252.03,251.73,251.82,2900.0,210.9356,211.0445,210.7932,210.8686,2900.0
2014-10-02 11:20:00,251.68,251.89,251.52,251.7,6400.0,210.7514,210.9272,210.6174,210.7681,6400.0
2014-10-02 11:30:00,251.71,251.73,251.38,251.73,10500.0,210.7765,210.7932,210.5002,210.7932,10500.0
2014-10-02 11:40:00,251.69,251.69,251.07,251.07,13300.0,210.7598,210.7598,210.2406,210.2406,13300.0
2014-10-02 11:50:00,251.06,251.43,250.88,251.1,6400.0,210.2322,210.542,210.0815,210.2657,6400.0
2014-10-02 12:00:00,251.07,251.14,250.89,250.93,3200.0,210.2406,210.2992,210.0899,210.1233,3200.0
2014-10-02 12:10:00,251.13,251.17,250.86,251.05,11500.0,210.2908,210.3243,210.0647,210.2238,11500.0
2014-10-02 12:20:00,251.16,251.26,251.0,251.22,6600.0,210.3159,210.3997,210.182,210.3662,6600.0
2014-10-02 12:30:00,251.23,251.36,250.91,250.95,10100.0,210.3746,210.4834,210.1066,210.1401,10100.0
2014-10-02 12:40:00,250.95,251.3,250.85,251.3,11400.0,210.1401,210.4332,210.0564,210.4332,11400.0
2014-10-02 12:50:00,251.27,252.18,251.27,252.08,7300.0,210.4081,211.1701,210.4081,211.0863,7300.0
2014-10-02 13:00:00,252.15,252.38,252.04,252.3,7300.0,211.1449,211.3375,211.0528,211.2706,7300.0
2014-10-02 13:10:00,252.39,252.72,252.36,252.69,13600.0,211.3459,211.6223,211.3208,211.5971,13600.0
2014-10-02 13:20:00,252.61,253.22,252.59,253.21,5300.0,211.5301,212.0409,211.5134,212.0326,5300.0
2014-10-02 13:30:00,253.21,253.33,253.12,253.15,5000.0,212.0326,212.1331,211.9572,211.9823,5000.0
2014-10-02 13:40:00,253.06,253.24,252.69,252.75,7700.0,211.907,212.0577,211.5971,211.6474,7700.0
2014-10-02 13:50:00,252.79,252.99,252.67,252.83,4900.0,211.6809,211.8483,211.5804,211.7144,4900.0
2014-10-02 14:00:00,252.77,253.22,252.62,253.0,12300.0,211.6641,212.0409,211.5385,211.8567,12300.0
2014-10-02 14:10:00,252.95,253.14,252.76,252.8,13200.0,211.8149,211.974,211.6557,211.6892,13200.0
2014-10-02 14:20:00,252.72,252.98,252.61,252.98,2300.0,211.6223,211.84,211.5301,211.84,2300.0
2014-10-02 14:30:00,252.84,252.94,252.65,252.78,8700.0,211.7227,211.8065,211.5636,211.6725,8700.0
2014-10-02 14:40:00,252.78,253.07,252.49,252.83,5800.0,211.6725,211.9153,211.4297,211.7144,5800.0
2014-10-02 14:50:00,252.97,253.23,252.73,252.89,6900.0,211.8316,212.0493,211.6306,211.7646,6900.0
2014-10-02 15:00:00,252.83,253.0,252.57,252.58,6600.0,211.7144,211.8567,211.4966,211.505,6600.0
2014-10-02 15:10:00,252.75,252.88,252.17,252.22,6200.0,211.6474,211.7562,211.1617,211.2036,6200.0
2014-10-02 15:20:00,252.3,252.37,252.02,252.02,7200.0,211.2706,211.3292,211.0361,211.0361,7200.0
2014-10-02 15:30:00,252.02,252.02,251.64,251.96,11800.0,211.0361,211.0361,210.7179,210.9858,11800.0
2014-10-02 15:40:00,252.07,252.54,251.75,252.39,21800.0,211.078,211.4715,210.81,211.3459,21800.0
2014-10-02 15:50:00,252.55,252.99,252.47,252.83,42700.0,211.4799,211.8483,211.4129,211.7144,42700.0
2014-10-03 09:30:00,254.31,254.73,252.96,254.56,4800.0,212.9537,213.3054,211.8232,213.163,4800.0
2014-10-03 09:40:00,254.54,255.16,254.14,255.02,9100.0,213.1463,213.6655,212.8113,213.5482,9100.0
2014-10-03 09:50:00,255.14,255.45,254.95,255.45,10400.0,213.6487,213.9083,213.4896,213.9083,10400.0
2014-10-03 10:00:00,255.21,256.15,255.21,256.09,7900.0,213.7073,214.4945,213.7073,214.4442,7900.0
2014-10-03 10:10:00,256.12,256.12,255.67,255.91,15800.0,214.4693,214.4693,214.0925,214.2935,15800.0
2014-10-03 10:20:00,255.93,256.63,255.75,256.47,24800.0,214.3102,214.8964,214.1595,214.7624,24800.0
2014-10-03 10:30:00,256.38,256.72,256.14,256.54,15900.0,214.6871,214.9718,214.4861,214.821,15900.0
2014-10-03 10:40:00,256.44,256.53,256.03,256.45,13100.0,214.7373,214.8127,214.394,214.7457,13100.0
2014-10-03 10:50:00,256.45,256.61,256.15,256.44,6000.0,214.7457,214.8797,214.4945,214.7373,6000.0
2014-10-03 11:00:00,256.3,257.29,256.27,257.2,13400.0,214.6201,215.4491,214.5949,215.3737,13400.0
2014-10-03 11:10:00,257.11,257.21,256.51,256.74,8700.0,215.2983,215.3821,214.7959,214.9885,8700.0
2014-10-03 11:20:00,256.68,256.96,256.61,256.75,9000.0,214.9383,215.1727,214.8797,214.9969,9000.0
2014-10-03 11:30:00,256.91,257.17,256.84,256.91,6500.0,215.1309,215.3486,215.0723,215.1309,6500.0
2014-10-03 11:40:00,256.95,257.17,256.61,256.93,6200.0,215.1644,215.3486,214.8797,215.1476,6200.0
2014-10-03 11:50:00,256.81,257.13,256.66,256.66,4800.0,215.0471,215.3151,214.9215,214.9215,4800.0
2014-10-03 12:00:00,256.65,256.76,256.52,256.52,5600.0,214.9132,215.0053,214.8043,214.8043,5600.0
2014-10-03 12:10:00,256.63,256.84,256.6,256.76,2700.0,214.8964,215.0723,214.8713,215.0053,2700.0
2014-10-03 12:20:00,256.81,256.95,256.7,256.87,3500.0,215.0471,215.1644,214.955,215.0974,3500.0
2014-10-03 12:30:00,256.96,257.08,256.83,257.04,6100.0,215.1727,215.2732,215.0639,215.2397,6100.0
2014-10-03 12:40:00,257.1,257.2,256.76,256.76,5200.0,215.29,215.3737,215.0053,215.0053,5200.0
2014-10-03 12:50:00,256.67,256.85,256.37,256.37,4700.0,214.9299,215.0806,214.6787,214.6787,4700.0
2014-10-03 13:00:00,256.45,256.55,256.22,256.55,3500.0,214.7457,214.8294,214.5531,214.8294,3500.0
2014-10-03 13:10:00,256.5,256.53,256.24,256.24,9300.0,214.7875,214.8127,214.5698,214.5698,9300.0
2014-10-03 13:20:00,256.4,256.49,256.29,256.44,7200.0,214.7038,214.7792,214.6117,214.7373,7200.0
2014-10-03 13:30:00,256.47,256.53,256.28,256.38,8800.0,214.7624,214.8127,214.6033,214.6871,8800.0
2014-10-03 13:40:00,256.38,256.59,256.33,256.4,5800.0,214.6871,214.8629,214.6452,214.7038,5800.0
2014-10-03 13:50:00,256.36,256.65,256.35,256.65,4300.0,214.6703,214.9132,214.6619,214.9132,4300.0
2014-10-03 14:00:00,256.72,256.99,256.72,256.99,6600.0,214.9718,215.1979,214.9718,215.1979,6600.0
2014-10-03 14:10:00,256.97,257.0,256.58,256.82,5400.0,215.1811,215.2062,214.8545,215.0555,5400.0
2014-10-03 14:20:00,256.95,256.97,256.67,256.67,7700.0,215.1644,215.1811,214.9299,214.9299,7700.0
2014-10-03 14:30:00,256.71,256.94,256.67,256.76,4600.0,214.9634,215.156,214.9299,215.0053,4600.0
2014-10-03 14:40:00,256.86,256.91,256.44,256.56,13700.0,215.089,215.1309,214.7373,214.8378,13700.0
2014-10-03 14:50:00,256.54,256.57,256.28,256.36,9000.0,214.821,214.8462,214.6033,214.6703,9000.0
2014-10-03 15:00:00,256.35,256.42,255.82,255.92,11700.0,214.6619,214.7206,214.2181,214.3019,11700.0
2014-10-03 15:10:00,255.91,255.96,255.46,255.46,10600.0,214.2935,214.3354,213.9167,213.9167,10600.0
2014-10-03 15:20:00,255.51,255.64,255.29,255.48,22000.0,213.9585,214.0674,213.7743,213.9334,22000.0
2014-10-03 15:30:00,255.43,255.5,255.22,255.42,18200.0,213.8915,213.9502,213.7157,213.8832,18200.0
2014-10-03 15:40:00,255.4,255.46,255.22,255.46,30800.0,213.8664,213.9167,213.7157,213.9167,30800.0
2014-10-03 15:50:00,255.43,255.5,255.23,255.27,47000.0,213.8915,213.9502,213.7241,213.7576,47000.0
2014-10-06 09:30:00,255.72,257.52,255.72,257.52,6200.0,214.1344,215.6417,214.1344,215.6417,6200.0
2014-10-06 09:40:00,257.28,258.19,256.83,257.2,10100.0,215.4407,216.2027,215.0639,215.3737,10100.0
2014-10-06 09:50:00,257.18,257.49,256.8,257.45,2200.0,215.357,215.6165,215.0388,215.5831,2200.0
2014-10-06 10:00:00,257.35,257.35,255.86,255.98,31000.0,215.4993,215.4993,214.2516,214.3521,31000.0
2014-10-06 10:10:00,255.78,255.99,255.52,255.69,5200.0,214.1846,214.3605,213.9669,214.1093,5200.0
2014-10-06 10:20:00,255.58,256.13,255.56,256.13,6200.0,214.0172,214.4777,214.0004,214.4777,6200.0
2014-10-06 10:30:00,255.89,256.05,255.54,255.66,11500.0,214.2767,214.4107,213.9837,214.0841,11500.0
2014-10-06 10:40:00,255.71,255.78,255.04,255.04,2900.0,214.126,214.1846,213.565,213.565,2900.0
2014-10-06 10:50:00,255.01,255.01,254.45,254.73,3900.0,213.5398,213.5398,213.0709,213.3054,3900.0
2014-10-06 11:00:00,254.75,254.89,254.38,254.7,5100.0,213.3221,213.4394,213.0123,213.2803,5100.0
2014-10-06 11:10:00,254.7,254.89,254.48,254.89,9200.0,213.2803,213.4394,213.096,213.4394,9200.0
2014-10-06 11:20:00,254.87,255.25,254.72,255.01,6000.0,213.4226,213.7408,213.297,213.5398,6000.0
2014-10-06 11:30:00,255.15,255.24,254.67,254.68,7200.0,213.6571,213.7324,213.2551,213.2635,7200.0
2014-10-06 11:40:00,254.68,254.88,254.45,254.6,9900.0,213.2635,213.431,213.0709,213.1965,9900.0
2014-10-06 11:50:00,254.69,255.02,254.6,255.02,4100.0,213.2719,213.5482,213.1965,213.5482,4100.0
2014-10-06 12:00:00,255.04,255.09,254.83,254.9,7000.0,213.565,213.6068,213.3891,213.4477,7000.0
2014-10-06 12:10:00,254.83,255.14,254.6,255.14,7100.0,213.3891,213.6487,213.1965,213.6487,7100.0
2014-10-06 12:20:00,255.11,255.24,254.83,254.89,5100.0,213.6236,213.7324,213.3891,213.4394,5100.0
2014-10-06 12:30:00,254.91,255.13,254.82,254.93,3400.0,213.4561,213.6403,213.3807,213.4729,3400.0
2014-10-06 12:40:00,254.98,254.99,254.54,254.72,3800.0,213.5147,213.5231,213.1463,213.297,3800.0
2014-10-06 12:50:00,254.68,254.88,254.49,254.61,9500.0,213.2635,213.431,213.1044,213.2049,9500.0
2014-10-06 13:00:00,254.53,254.87,254.42,254.83,5600.0,213.1379,213.4226,213.0458,213.3891,5600.0
2014-10-06 13:10:00,254.97,255.4,254.79,255.2,6000.0,213.5064,213.8664,213.3556,213.699,6000.0
2014-10-06 13:20:00,255.26,255.44,255.24,255.33,2300.0,213.7492,213.8999,213.7324,213.8078,2300.0
2014-10-06 13:30:00,255.49,255.56,255.29,255.42,5300.0,213.9418,214.0004,213.7743,213.8832,5300.0
2014-10-06 13:40:00,255.29,255.59,255.19,255.54,4100.0,213.7743,214.0255,213.6906,213.9837,4100.0
2014-10-06 13:50:00,255.44,255.56,255.29,255.29,5700.0,213.8999,214.0004,213.7743,213.7743,5700.0
2014-10-06 14:00:00,255.23,255.34,254.95,254.95,7600.0,213.7241,213.8162,213.4896,213.4896,7600.0
2014-10-06 14:10:00,254.96,255.23,254.88,255.15,4900.0,213.498,213.7241,213.431,213.6571,4900.0
2014-10-06 14:20:00,255.2,255.9,255.2,255.8,4500.0,213.699,214.2851,213.699,214.2014,4500.0
2014-10-06 14:30:00,255.77,255.77,255.43,255.64,6300.0,214.1763,214.1763,213.8915,214.0674,6300.0
2014-10-06 14:40:00,255.59,255.69,255.4,255.54,5300.0,214.0255,214.1093,213.8664,213.9837,5300.0
2014-10-06 14:50:00,255.53,255.87,255.53,255.74,6700.0,213.9753,214.26,213.9753,214.1511,6700.0
2014-10-06 15:00:00,255.72,255.77,255.28,255.28,10500.0,214.1344,214.1763,213.7659,213.7659,10500.0
2014-10-06 15:10:00,255.32,255.6,255.21,255.6,6900.0,213.7994,214.0339,213.7073,214.0339,6900.0
2014-10-06 15:20:00,255.57,256.17,255.48,256.0,15000.0,214.0088,214.5112,213.9334,214.3689,15000.0
2014-10-06 15:30:00,255.93,256.25,255.81,256.25,11400.0,214.3102,214.5782,214.2098,214.5782,11400.0
2014-10-06 15:40:00,256.18,256.25,255.64,255.7,18900.0,214.5196,214.5782,214.0674,214.1176,18900.0
2014-10-06 15:50:00,255.69,255.71,255.46,255.62,54000.0,214.1093,214.126,213.9167,214.0507,54000.0
2014-10-07 09:30:00,253.77,254.83,252.9,253.78,4900.0,212.5015,213.3891,211.773,212.5099,4900.0
2014-10-07 09:40:00,253.56,253.58,252.75,253.22,5100.0,212.3257,212.3424,211.6474,212.0409,5100.0
2014-10-07 09:50:00,253.03,253.22,252.72,252.99,4100.0,211.8818,212.0409,211.6223,211.8483,4100.0
2014-10-07 10:00:00,253.27,253.27,252.67,252.74,4700.0,212.0828,212.0828,211.5804,211.639,4700.0
2014-10-07 10:10:00,253.0,253.17,252.2,252.2,6200.0,211.8567,211.9991,211.1868,211.1868,6200.0
2014-10-07 10:20:00,252.21,252.38,252.01,252.14,4500.0,211.1952,211.3375,211.0277,211.1366,4500.0
2014-10-07 10:30:00,252.25,252.65,252.1,252.23,10700.0,211.2287,211.5636,211.1031,211.2119,10700.0
2014-10-07 10:40:00,252.15,252.87,252.1,252.24,3200.0,211.1449,211.7479,211.1031,211.2203,3200.0
2014-10-07 10:50:00,252.61,252.7,252.02,252.02,3100.0,211.5301,211.6055,211.0361,211.0361,3100.0
2014-10-07 11:00:00,252.15,252.16,251.82,252.08,3300.0,211.1449,211.1533,210.8686,211.0863,3300.0
2014-10-07 11:10:00,252.09,252.09,251.42,251.42,3800.0,211.0947,211.0947,210.5337,210.5337,3800.0
2014-10-07 11:20:00,251.63,251.69,251.3,251.49,3600.0,210.7095,210.7598,210.4332,210.5923,3600.0
2014-10-07 11:30:00,251.49,251.65,251.4,251.54,1700.0,210.5923,210.7263,210.5169,210.6341,1700.0
2014-10-07 11:40:00,251.63,251.84,251.56,251.67,5400.0,210.7095,210.8854,210.6509,210.743,5400.0
2014-10-07 11:50:00,251.62,252.1,251.61,251.86,3000.0,210.7011,211.1031,210.6928,210.9021,3000.0
2014-10-07 12:00:00,251.76,252.09,251.76,252.09,3300.0,210.8184,211.0947,210.8184,211.0947,3300.0
2014-10-07 12:10:00,252.12,252.36,252.06,252.23,3600.0,211.1198,211.3208,211.0696,211.2119,3600.0
2014-10-07 12:20:00,252.26,252.33,251.86,251.96,3600.0,211.2371,211.2957,210.9021,210.9858,3600.0
2014-10-07 12:30:00,251.96,252.02,251.44,251.53,5700.0,210.9858,211.0361,210.5504,210.6258,5700.0
2014-10-07 12:40:00,251.62,251.63,250.92,250.92,7300.0,210.7011,210.7095,210.115,210.115,7300.0
2014-10-07 12:50:00,251.06,251.22,250.95,251.22,2200.0,210.2322,210.3662,210.1401,210.3662,2200.0
2014-10-07 13:00:00,251.2,251.2,250.6,250.6,5900.0,210.3494,210.3494,209.847,209.847,5900.0
2014-10-07 13:10:00,250.64,251.01,250.56,250.67,3400.0,209.8805,210.1903,209.8135,209.9056,3400.0
2014-10-07 13:20:00,250.94,251.03,250.74,250.97,1900.0,210.1317,210.2071,209.9642,210.1568,1900.0
2014-10-07 13:30:00,251.09,251.21,250.86,251.12,6300.0,210.2573,210.3578,210.0647,210.2824,6300.0
2014-10-07 13:40:00,251.0,251.0,250.66,250.71,20200.0,210.182,210.182,209.8973,209.9391,20200.0
2014-10-07 13:50:00,250.77,251.14,250.77,251.14,5200.0,209.9894,210.2992,209.9894,210.2992,5200.0
2014-10-07 14:00:00,251.01,251.16,250.64,251.11,4800.0,210.1903,210.3159,209.8805,210.2741,4800.0
2014-10-07 14:10:00,251.1,251.55,251.04,251.32,26400.0,210.2657,210.6425,210.2155,210.4499,26400.0
2014-10-07 14:20:00,251.36,251.38,250.73,250.8,6500.0,210.4834,210.5002,209.9559,210.0145,6500.0
2014-10-07 14:30:00,250.72,250.8,250.43,250.63,22100.0,209.9475,210.0145,209.7047,209.8721,22100.0
2014-10-07 14:40:00,250.49,250.88,250.44,250.83,15600.0,209.7549,210.0815,209.713,210.0396,15600.0
2014-10-07 14:50:00,250.88,251.08,250.75,250.75,6700.0,210.0815,210.249,209.9726,209.9726,6700.0
2014-10-07 15:00:00,250.75,251.02,250.54,250.82,24500.0,209.9726,210.1987,209.7968,210.0312,24500.0
2014-10-07 15:10:00,250.74,250.86,250.54,250.54,23700.0,209.9642,210.0647,209.7968,209.7968,23700.0
2014-10-07 15:20:00,250.56,250.67,250.37,250.48,26300.0,209.8135,209.9056,209.6544,209.7465,26300.0
2014-10-07 15:30:00,250.51,250.77,250.43,250.43,21900.0,209.7716,209.9894,209.7047,209.7047,21900.0
2014-10-07 15:40:00,250.35,250.52,250.27,250.3,18200.0,209.6377,209.78,209.5707,209.5958,18200.0
2014-10-07 15:50:00,250.26,250.26,249.58,249.83,53300.0,209.5623,209.5623,208.9929,209.2022,53300.0
2014-10-08 09:30:00,250.1,250.89,250.1,250.89,3800.0,209.4283,210.0899,209.4283,210.0899,3800.0
2014-10-08 09:40:00,250.56,251.28,250.32,250.92,4000.0,209.8135,210.4164,209.6125,210.115,4000.0
2014-10-08 09:50:00,250.99,251.0,250.34,250.34,1000.0,210.1736,210.182,209.6293,209.6293,1000.0
2014-10-08 10:00:00,250.46,250.57,249.91,250.1,3600.0,209.7298,209.8219,209.2692,209.4283,3600.0
2014-10-08 10:10:00,250.21,250.42,249.71,249.83,2000.0,209.5204,209.6963,209.1017,209.2022,2000.0
2014-10-08 10:20:00,249.51,249.94,249.51,249.9,4100.0,208.9343,209.2943,208.9343,209.2608,4100.0
2014-10-08 10:30:00,249.8,249.9,249.25,249.53,3300.0,209.1771,209.2608,208.7166,208.951,3300.0
2014-10-08 10:40:00,249.39,249.39,248.7,248.7,1800.0,208.8338,208.8338,208.256,208.256,1800.0
2014-10-08 10:50:00,248.77,248.77,248.14,248.21,16500.0,208.3146,208.3146,207.7871,207.8457,16500.0
2014-10-08 11:00:00,248.22,248.53,248.04,248.53,6800.0,207.8541,208.1136,207.7033,208.1136,6800.0
2014-10-08 11:10:00,248.64,248.64,248.27,248.52,6400.0,208.2057,208.2057,207.8959,208.1053,6400.0
2014-10-08 11:20:00,248.4,249.02,248.4,249.02,6000.0,208.0048,208.524,208.0048,208.524,6000.0
2014-10-08 11:30:00,248.91,249.15,248.74,248.77,3400.0,208.4318,208.6328,208.2895,208.3146,3400.0
2014-10-08 11:40:00,248.6,248.67,248.3,248.33,3700.0,208.1723,208.2309,207.921,207.9462,3700.0
2014-10-08 11:50:00,248.25,248.62,248.18,248.62,16100.0,207.8792,208.189,207.8206,208.189,16100.0
2014-10-08 12:00:00,248.65,249.22,248.65,248.99,8000.0,208.2141,208.6914,208.2141,208.4988,8000.0
2014-10-08 12:10:00,249.02,249.69,249.02,249.63,10400.0,208.524,209.085,208.524,209.0348,10400.0
2014-10-08 12:20:00,249.62,249.71,249.27,249.36,7400.0,209.0264,209.1017,208.7333,208.8087,7400.0
2014-10-08 12:30:00,249.07,249.1,248.86,248.86,4600.0,208.5658,208.5909,208.39,208.39,4600.0
2014-10-08 12:40:00,248.72,248.87,248.48,248.77,4200.0,208.2727,208.3983,208.0718,208.3146,4200.0
2014-10-08 12:50:00,248.89,248.89,248.57,248.77,1600.0,208.4151,208.4151,208.1471,208.3146,1600.0
2014-10-08 13:00:00,248.77,249.0,248.6,248.69,5200.0,208.3146,208.5072,208.1723,208.2476,5200.0
2014-10-08 13:10:00,248.58,248.6,248.37,248.4,3700.0,208.1555,208.1723,207.9797,208.0048,3700.0
2014-10-08 13:20:00,248.29,248.32,248.09,248.15,3800.0,207.9127,207.9378,207.7452,207.7954,3800.0
2014-10-08 13:30:00,248.21,248.21,247.67,247.72,14500.0,207.8457,207.8457,207.3935,207.4354,14500.0
2014-10-08 13:40:00,247.66,248.0,247.35,248.0,15500.0,207.3851,207.6698,207.1255,207.6698,15500.0
2014-10-08 13:50:00,247.96,248.0,247.7,247.89,12500.0,207.6363,207.6698,207.4186,207.5777,12500.0
2014-10-08 14:00:00,247.9,249.21,247.88,249.12,9200.0,207.5861,208.6831,207.5693,208.6077,9200.0
2014-10-08 14:10:00,249.12,249.73,249.12,249.56,15100.0,208.6077,209.1185,208.6077,208.9761,15100.0
2014-10-08 14:20:00,249.69,250.46,249.63,250.46,19000.0,209.085,209.7298,209.0348,209.7298,19000.0
2014-10-08 14:30:00,250.55,250.79,250.39,250.43,15800.0,209.8051,210.0061,209.6712,209.7047,15800.0
2014-10-08 14:40:00,250.4,250.46,250.17,250.25,10100.0,209.6795,209.7298,209.4869,209.5539,10100.0
2014-10-08 14:50:00,250.32,250.35,250.15,250.21,7100.0,209.6125,209.6377,209.4702,209.5204,7100.0
2014-10-08 15:00:00,250.31,251.0,250.31,250.91,5100.0,209.6042,210.182,209.6042,210.1066,5100.0
2014-10-08 15:10:00,250.8,251.04,250.8,250.86,5100.0,210.0145,210.2155,210.0145,210.0647,5100.0
2014-10-08 15:20:00,250.87,251.63,250.83,251.61,9100.0,210.0731,210.7095,210.0396,210.6928,9100.0
2014-10-08 15:30:00,251.53,251.78,251.35,251.74,10900.0,210.6258,210.8351,210.475,210.8016,10900.0
2014-10-08 15:40:00,251.66,252.26,251.66,252.2,14400.0,210.7346,211.2371,210.7346,211.1868,14400.0
2014-10-08 15:50:00,252.24,252.31,251.8,252.18,36300.0,211.2203,211.2789,210.8519,211.1701,36300.0
2014-10-09 09:30:00,251.76,252.99,250.93,251.22,7300.0,210.8184,211.8483,210.1233,210.3662,7300.0
2014-10-09 09:40:00,251.22,251.34,250.5,250.53,2500.0,210.3662,210.4667,209.7633,209.7884,2500.0
2014-10-09 09:50:00,250.2,250.21,249.54,249.86,1800.0,209.5121,209.5204,208.9594,209.2274,1800.0
2014-10-09 10:00:00,249.66,250.33,249.66,249.99,3000.0,209.0599,209.6209,209.0599,209.3362,3000.0
2014-10-09 10:10:00,250.1,250.94,249.96,250.94,6300.0,209.4283,210.1317,209.3111,210.1317,6300.0
2014-10-09 10:20:00,250.77,250.87,250.02,250.2,7100.0,209.9894,210.0731,209.3613,209.5121,7100.0
2014-10-09 10:30:00,250.04,250.04,249.25,249.32,3900.0,209.3781,209.3781,208.7166,208.7752,3900.0
2014-10-09 10:40:00,249.55,249.64,249.35,249.43,3700.0,208.9678,209.0431,208.8003,208.8673,3700.0
2014-10-09 10:50:00,249.47,250.03,249.26,250.03,2900.0,208.9008,209.3697,208.7249,209.3697,2900.0
2014-10-09 11:00:00,249.99,249.99,249.38,249.71,2500.0,209.3362,209.3362,208.8254,209.1017,2500.0
2014-10-09 11:10:00,249.83,250.3,249.74,250.0,2200.0,209.2022,209.5958,209.1269,209.3446,2200.0
2014-10-09 11:20:00,250.0,250.46,249.85,250.0,4200.0,209.3446,209.7298,209.219,209.3446,4200.0
2014-10-09 11:30:00,250.08,250.15,249.66,249.66,3400.0,209.4116,209.4702,209.0599,209.0599,3400.0
2014-10-09 11:40:00,249.65,249.65,248.55,248.6,2200.0,209.0515,209.0515,208.1304,208.1723,2200.0
2014-10-09 11:50:00,248.54,248.54,247.84,247.95,5200.0,208.122,208.122,207.5358,207.628,5200.0
2014-10-09 12:00:00,248.04,248.39,247.91,247.95,4700.0,207.7033,207.9964,207.5945,207.628,4700.0
2014-10-09 12:10:00,248.14,248.14,247.41,247.41,2800.0,207.7871,207.7871,207.1758,207.1758,2800.0
2014-10-09 12:20:00,247.76,247.76,246.93,246.98,6600.0,207.4689,207.4689,206.7738,206.8157,6600.0
2014-10-09 12:30:00,246.98,247.46,246.56,247.04,14200.0,206.8157,207.2176,206.464,206.8659,14200.0
2014-10-09 12:40:00,247.11,247.64,246.95,247.64,2100.0,206.9246,207.3684,206.7906,207.3684,2100.0
2014-10-09 12:50:00,247.62,247.89,247.57,247.79,3200.0,207.3516,207.5777,207.3098,207.494,3200.0
2014-10-09 13:00:00,247.7,247.8,247.2,247.21,3800.0,207.4186,207.5024,206.9999,207.0083,3800.0
2014-10-09 13:10:00,246.93,247.2,246.68,247.2,2000.0,206.7738,206.9999,206.5645,206.9999,2000.0
2014-10-09 13:20:00,247.16,247.9,247.16,247.85,2200.0,206.9664,207.5861,206.9664,207.5442,2200.0
2014-10-09 13:30:00,247.74,248.51,247.58,248.51,2900.0,207.4521,208.0969,207.3181,208.0969,2900.0
2014-10-09 13:40:00,248.41,248.44,248.06,248.06,3100.0,208.0132,208.0383,207.7201,207.7201,3100.0
2014-10-09 13:50:00,247.98,248.07,247.55,247.76,2200.0,207.6531,207.7284,207.293,207.4689,2200.0
2014-10-09 14:00:00,247.71,247.71,247.17,247.27,3700.0,207.427,207.427,206.9748,207.0585,3700.0
2014-10-09 14:10:00,247.32,247.33,246.81,246.99,4500.0,207.1004,207.1088,206.6733,206.8241,4500.0
2014-10-09 14:20:00,246.9,247.07,246.74,246.83,7200.0,206.7487,206.8911,206.6147,206.6901,7200.0
2014-10-09 14:30:00,246.62,247.22,246.12,247.09,7900.0,206.5142,207.0167,206.0956,206.9078,7900.0
2014-10-09 14:40:00,246.89,247.02,246.36,246.65,5700.0,206.7403,206.8492,206.2965,206.5394,5700.0
2014-10-09 14:50:00,246.6,246.95,246.2,246.32,4900.0,206.4975,206.7906,206.1625,206.263,4900.0
2014-10-09 15:00:00,246.13,246.54,245.64,245.64,9200.0,206.1039,206.4473,205.6936,205.6936,9200.0
2014-10-09 15:10:00,245.92,246.65,245.83,246.58,13800.0,205.9281,206.5394,205.8527,206.4808,13800.0
2014-10-09 15:20:00,246.49,246.62,246.15,246.42,13200.0,206.4054,206.5142,206.1207,206.3468,13200.0
2014-10-09 15:30:00,246.49,247.34,246.49,246.95,10600.0,206.4054,207.1172,206.4054,206.7906,10600.0
2014-10-09 15:40:00,246.95,247.05,246.19,246.38,18000.0,206.7906,206.8743,206.1542,206.3133,18000.0
2014-10-09 15:50:00,246.28,246.75,246.18,246.23,32000.0,206.2295,206.6231,206.1458,206.1877,32000.0
2014-10-10 09:30:00,245.1,245.35,244.17,245.04,16300.0,205.2414,205.4508,204.4627,205.1912,16300.0
2014-10-10 09:40:00,245.21,245.32,244.14,244.22,29600.0,205.3335,205.4257,204.4375,204.5045,29600.0
2014-10-10 09:50:00,244.13,244.17,242.4,242.53,33900.0,204.4292,204.4627,202.9805,203.0894,33900.0
2014-10-10 10:00:00,242.59,242.59,241.3,241.3,27200.0,203.1396,203.1396,202.0594,202.0594,27200.0
2014-10-10 10:10:00,241.56,242.22,241.37,241.58,24400.0,202.2771,202.8298,202.118,202.2939,24400.0
2014-10-10 10:20:00,241.47,241.55,239.53,239.58,21300.0,202.2017,202.2687,200.5772,200.6191,21300.0
2014-10-10 10:30:00,239.59,239.96,239.25,239.31,17700.0,200.6275,200.9373,200.3428,200.393,17700.0
2014-10-10 10:40:00,239.41,239.8,239.01,239.61,20700.0,200.4767,200.8033,200.1418,200.6442,20700.0
2014-10-10 10:50:00,239.55,239.99,239.45,239.59,15600.0,200.594,200.9624,200.5102,200.6275,15600.0
2014-10-10 11:00:00,239.74,241.29,239.73,240.8,30200.0,200.7531,202.051,200.7447,201.6407,30200.0
2014-10-10 11:10:00,240.69,240.75,239.93,240.35,17100.0,201.5486,201.5988,200.9122,201.2639,17100.0
2014-10-10 11:20:00,240.45,240.73,240.1,240.35,9500.0,201.3476,201.5821,201.0545,201.2639,9500.0
2014-10-10 11:30:00,240.53,240.96,240.45,240.75,10000.0,201.4146,201.7747,201.3476,201.5988,10000.0
2014-10-10 11:40:00,240.75,241.19,240.5,241.14,5000.0,201.5988,201.9673,201.3895,201.9254,5000.0
2014-10-10 11:50:00,241.15,241.5,241.11,241.5,7700.0,201.9338,202.2269,201.9003,202.2269,7700.0
2014-10-10 12:00:00,241.76,243.23,241.76,243.09,7800.0,202.4446,203.6755,202.4446,203.5583,7800.0
2014-10-10 12:10:00,243.01,243.77,242.94,243.1,9300.0,203.4913,204.1277,203.4327,203.5667,9300.0
2014-10-10 12:20:00,242.82,243.79,242.82,243.35,4800.0,203.3322,204.1445,203.3322,203.776,4800.0
2014-10-10 12:30:00,243.5,243.8,243.17,243.42,5800.0,203.9016,204.1528,203.6253,203.8346,5800.0
2014-10-10 12:40:00,243.3,243.6,243.16,243.46,7600.0,203.7341,203.9854,203.6169,203.8681,7600.0
2014-10-10 12:50:00,243.39,243.4,242.84,243.18,6800.0,203.8095,203.8179,203.349,203.6337,6800.0
2014-10-10 13:00:00,243.02,243.17,242.53,242.73,17000.0,203.4997,203.6253,203.0894,203.2568,17000.0
2014-10-10 13:10:00,242.99,243.03,242.64,242.65,10700.0,203.4746,203.5081,203.1815,203.1899,10700.0
2014-10-10 13:20:00,242.53,242.63,242.26,242.58,5100.0,203.0894,203.1731,202.8633,203.1312,5100.0
2014-10-10 13:30:00,242.51,242.82,242.49,242.69,10600.0,203.0726,203.3322,203.0559,203.2233,10600.0
2014-10-10 13:40:00,242.79,243.06,242.58,242.75,4500.0,203.3071,203.5332,203.1312,203.2736,4500.0
2014-10-10 13:50:00,242.86,242.96,242.64,242.78,4200.0,203.3657,203.4494,203.1815,203.2987,4200.0
2014-10-10 14:00:00,242.97,243.13,242.71,242.86,4100.0,203.4578,203.5918,203.2401,203.3657,4100.0
2014-10-10 14:10:00,242.85,243.03,242.6,242.6,3900.0,203.3573,203.5081,203.148,203.148,3900.0
2014-10-10 14:20:00,242.55,242.85,242.52,242.83,5600.0,203.1061,203.3573,203.081,203.3406,5600.0
2014-10-10 14:30:00,242.85,242.86,242.17,242.17,9300.0,203.3573,203.3657,202.7879,202.7879,9300.0
2014-10-10 14:40:00,242.08,242.48,242.08,242.41,8500.0,202.7125,203.0475,202.7125,202.9889,8500.0
2014-10-10 14:50:00,242.29,242.67,242.24,242.37,7100.0,202.8884,203.2066,202.8465,202.9554,7100.0
2014-10-10 15:00:00,242.29,242.44,241.5,241.56,11800.0,202.8884,203.014,202.2269,202.2771,11800.0
2014-10-10 15:10:00,241.55,242.14,241.55,241.94,7400.0,202.2687,202.7628,202.2687,202.5953,7400.0
2014-10-10 15:20:00,241.78,242.02,241.44,241.56,19700.0,202.4613,202.6623,202.1766,202.2771,19700.0
2014-10-10 15:30:00,241.6,241.65,240.99,241.33,16700.0,202.3106,202.3525,201.7998,202.0845,16700.0
2014-10-10 15:40:00,241.39,241.39,240.79,240.9,14700.0,202.1348,202.1348,201.6323,201.7244,14700.0
2014-10-10 15:50:00,240.79,240.84,240.52,240.64,37900.0,201.6323,201.6742,201.4062,201.5067,37900.0
2014-10-13 09:30:00,240.02,240.66,239.03,239.68,15700.0,200.9875,201.5235,200.1585,200.7028,15700.0
2014-10-13 09:40:00,239.81,240.09,238.55,238.55,5100.0,200.8117,201.0462,199.7566,199.7566,5100.0
2014-10-13 09:50:00,238.46,238.54,237.56,237.94,7700.0,199.6812,199.7482,198.9276,199.2458,7700.0
2014-10-13 10:00:00,237.97,238.73,237.78,238.64,13900.0,199.2709,199.9073,199.1118,199.832,13900.0
2014-10-13 10:10:00,238.56,238.87,237.69,237.78,8100.0,199.765,200.0246,199.0365,199.1118,8100.0
2014-10-13 10:20:00,238.03,238.6,237.0,237.2,10100.0,199.3212,199.7985,198.4587,198.6261,10100.0
2014-10-13 10:30:00,237.19,237.75,236.95,237.41,9500.0,198.6178,199.0867,198.4168,198.802,9500.0
2014-10-13 10:40:00,237.41,237.41,236.6,236.91,9000.0,198.802,198.802,198.1237,198.3833,9000.0
2014-10-13 10:50:00,236.99,237.86,236.9,237.72,10000.0,198.4503,199.1788,198.3749,199.0616,10000.0
2014-10-13 11:00:00,237.71,239.13,237.61,239.07,15900.0,199.0532,200.2423,198.9695,200.192,15900.0
2014-10-13 11:10:00,238.86,238.87,237.93,237.93,10200.0,200.0162,200.0246,199.2374,199.2374,10200.0
2014-10-13 11:20:00,237.7,238.19,237.58,237.58,9200.0,199.0448,199.4551,198.9443,198.9443,9200.0
2014-10-13 11:30:00,237.58,238.6,237.58,238.34,11400.0,198.9443,199.7985,198.9443,199.5808,11400.0
2014-10-13 11:40:00,238.44,238.89,238.26,238.37,3800.0,199.6645,200.0413,199.5138,199.6059,3800.0
2014-10-13 11:50:00,238.54,238.73,238.15,238.15,6600.0,199.7482,199.9073,199.4217,199.4217,6600.0
2014-10-13 12:00:00,238.2,238.32,237.67,237.79,7200.0,199.4635,199.564,199.0197,199.1202,7200.0
2014-10-13 12:10:00,237.9,238.3,237.69,238.11,7600.0,199.2123,199.5473,199.0365,199.3882,7600.0
2014-10-13 12:20:00,238.29,238.47,238.14,238.42,3100.0,199.5389,199.6896,199.4133,199.6477,3100.0
2014-10-13 12:30:00,238.43,239.25,238.43,239.25,9500.0,199.6561,200.3428,199.6561,200.3428,9500.0
2014-10-13 12:40:00,239.32,239.62,238.99,239.23,3600.0,200.4014,200.6526,200.125,200.326,3600.0
2014-10-13 12:50:00,239.13,239.21,238.96,239.03,2300.0,200.2423,200.3093,200.0999,200.1585,2300.0
2014-10-13 13:00:00,239.15,239.28,238.97,239.17,7100.0,200.259,200.3679,200.1083,200.2758,7100.0
2014-10-13 13:10:00,239.21,239.21,238.27,238.27,4800.0,200.3093,200.3093,199.5221,199.5221,4800.0
2014-10-13 13:20:00,238.34,239.01,238.34,239.01,6800.0,199.5808,200.1418,199.5808,200.1418,6800.0
2014-10-13 13:30:00,239.15,239.58,239.05,239.54,4100.0,200.259,200.6191,200.1753,200.5856,4100.0
2014-10-13 13:40:00,239.46,239.61,239.19,239.2,9500.0,200.5186,200.6442,200.2925,200.3009,9500.0
2014-10-13 13:50:00,239.17,239.5,239.02,239.07,4600.0,200.2758,200.5521,200.1502,200.192,4600.0
2014-10-13 14:00:00,239.27,239.36,238.87,239.36,10500.0,200.3595,200.4349,200.0246,200.4349,10500.0
2014-10-13 14:10:00,239.39,239.39,238.44,238.44,8900.0,200.46,200.46,199.6645,199.6645,8900.0
2014-10-13 14:20:00,238.5,238.62,238.23,238.32,17400.0,199.7147,199.8152,199.4886,199.564,17400.0
2014-10-13 14:30:00,238.45,238.45,238.16,238.29,13000.0,199.6729,199.6729,199.43,199.5389,13000.0
2014-10-13 14:40:00,238.22,238.35,237.63,237.64,20800.0,199.4803,199.5891,198.9862,198.9946,20800.0
2014-10-13 14:50:00,237.64,237.81,237.34,237.39,17700.0,198.9946,199.1369,198.7434,198.7852,17700.0
2014-10-13 15:00:00,237.48,237.57,236.79,236.92,11000.0,198.8606,198.936,198.2828,198.3917,11000.0
2014-10-13 15:10:00,236.93,236.93,236.19,236.27,17200.0,198.4,198.4,197.7804,197.8474,17200.0
2014-10-13 15:20:00,236.18,236.37,235.76,235.95,22900.0,197.772,197.9311,197.4203,197.5794,22900.0
2014-10-13 15:30:00,236.0,236.0,234.24,234.24,37000.0,197.6213,197.6213,196.1475,196.1475,37000.0
2014-10-13 15:40:00,234.24,234.87,233.81,234.15,31300.0,196.1475,196.675,195.7874,196.0721,31300.0
2014-10-13 15:50:00,234.01,234.41,233.64,234.17,35600.0,195.9549,196.2899,195.6451,196.0889,35600.0
2014-10-14 09:30:00,235.0,235.65,234.94,235.37,31000.0,196.7839,197.3282,196.7337,197.0937,31000.0
2014-10-14 09:40:00,235.25,235.53,234.93,235.44,12800.0,196.9933,197.2277,196.7253,197.1524,12800.0
2014-10-14 09:50:00,235.44,235.58,234.87,235.14,10400.0,197.1524,197.2696,196.675,196.9011,10400.0
2014-10-14 10:00:00,235.01,235.33,234.06,234.47,15600.0,196.7923,197.0602,195.9968,196.3401,15600.0
2014-10-14 10:10:00,234.41,235.17,234.16,234.34,18600.0,196.2899,196.9263,196.0805,196.2312,18600.0
2014-10-14 10:20:00,234.1,235.19,234.1,234.88,9600.0,196.0303,196.943,196.0303,196.6834,9600.0
2014-10-14 10:30:00,235.0,235.34,234.58,235.03,10600.0,196.7839,197.0686,196.4322,196.809,10600.0
2014-10-14 10:40:00,235.15,235.24,234.69,235.05,18800.0,196.9095,196.9849,196.5243,196.8258,18800.0
2014-10-14 10:50:00,235.0,235.22,234.57,234.83,28300.0,196.7839,196.9681,196.4238,196.6416,28300.0
2014-10-14 11:00:00,234.89,235.19,234.85,234.99,13900.0,196.6918,196.943,196.6583,196.7755,13900.0
2014-10-14 11:10:00,235.03,235.1,234.81,234.9,48300.0,196.809,196.8676,196.6248,196.7002,48300.0
2014-10-14 11:20:00,234.96,235.84,234.85,235.66,22000.0,196.7504,197.4873,196.6583,197.3366,22000.0
2014-10-14 11:30:00,235.83,236.64,235.78,236.29,24500.0,197.4789,198.1572,197.4371,197.8641,24500.0
2014-10-14 11:40:00,236.61,238.16,236.5,238.16,24200.0,198.1321,199.43,198.04,199.43,24200.0
2014-10-14 11:50:00,238.19,238.93,237.92,238.46,17500.0,199.4551,200.0748,199.2291,199.6812,17500.0
2014-10-14 12:00:00,238.48,239.32,238.33,239.04,15800.0,199.698,200.4014,199.5724,200.1669,15800.0
2014-10-14 12:10:00,239.12,239.54,238.76,239.38,19600.0,200.2339,200.5856,199.9325,200.4516,19600.0
2014-10-14 12:20:00,239.4,239.53,238.59,238.61,6000.0,200.4684,200.5772,199.7901,199.8068,6000.0
2014-10-14 12:30:00,238.58,238.58,237.8,238.09,15000.0,199.7817,199.7817,199.1286,199.3714,15000.0
2014-10-14 12:40:00,238.0,238.28,237.69,238.28,7300.0,199.296,199.5305,199.0365,199.5305,7300.0
2014-10-14 12:50:00,238.24,238.24,237.51,237.76,22400.0,199.497,199.497,198.8857,199.0951,22400.0
2014-10-14 13:00:00,237.7,238.55,237.56,238.51,22200.0,199.0448,199.7566,198.9276,199.7231,22200.0
2014-10-14 13:10:00,238.25,238.76,238.17,238.32,5800.0,199.5054,199.9325,199.4384,199.564,5800.0
2014-10-14 13:20:00,238.27,238.27,237.38,237.51,12900.0,199.5221,199.5221,198.7769,198.8857,12900.0
2014-10-14 13:30:00,237.39,237.97,237.32,237.58,25300.0,198.7852,199.2709,198.7266,198.9443,25300.0
2014-10-14 13:40:00,237.65,237.79,237.3,237.79,16800.0,199.003,199.1202,198.7099,199.1202,16800.0
2014-10-14 13:50:00,237.88,238.0,237.26,237.67,17300.0,199.1956,199.296,198.6764,199.0197,17300.0
2014-10-14 14:00:00,237.59,237.97,237.5,237.85,14500.0,198.9527,199.2709,198.8774,199.1704,14500.0
2014-10-14 14:10:00,237.76,238.58,237.76,238.35,8800.0,199.0951,199.7817,199.0951,199.5891,8800.0
2014-10-14 14:20:00,238.27,238.42,238.08,238.34,12700.0,199.5221,199.6477,199.363,199.5808,12700.0
2014-10-14 14:30:00,238.28,238.73,238.12,238.65,21500.0,199.5305,199.9073,199.3965,199.8403,21500.0
2014-10-14 14:40:00,238.65,239.54,238.54,239.41,26200.0,199.8403,200.5856,199.7482,200.4767,26200.0
2014-10-14 14:50:00,239.37,239.51,238.57,238.96,17000.0,200.4433,200.5605,199.7733,200.0999,17000.0
2014-10-14 15:00:00,239.16,239.39,238.09,238.45,16400.0,200.2674,200.46,199.3714,199.6729,16400.0
2014-10-14 15:10:00,238.34,238.55,237.84,238.16,15700.0,199.5808,199.7566,199.1621,199.43,15700.0
2014-10-14 15:20:00,238.0,238.85,237.37,238.66,34600.0,199.296,200.0078,198.7685,199.8487,34600.0
2014-10-14 15:30:00,238.59,239.55,238.26,239.46,24700.0,199.7901,200.594,199.5138,200.5186,24700.0
2014-10-14 15:40:00,239.57,239.8,238.91,239.12,31800.0,200.6107,200.8033,200.0581,200.2339,31800.0
2014-10-14 15:50:00,239.0,239.24,238.4,238.73,52800.0,200.1334,200.3344,199.631,199.9073,52800.0
2014-10-15 09:30:00,237.07,237.07,234.23,234.72,13900.0,198.5173,198.5173,196.1391,196.5494,13900.0
2014-10-15 09:40:00,234.74,235.92,234.31,235.57,15900.0,196.5662,197.5543,196.2061,197.2612,15900.0
2014-10-15 09:50:00,235.58,235.83,234.3,234.81,20600.0,197.2696,197.4789,196.1977,196.6248,20600.0
2014-10-15 10:00:00,235.11,235.83,234.85,235.66,18800.0,196.876,197.4789,196.6583,197.3366,18800.0
2014-10-15 10:10:00,235.43,236.12,235.0,235.59,21300.0,197.144,197.7218,196.7839,197.278,21300.0
2014-10-15 10:20:00,235.58,236.89,234.96,235.87,17000.0,197.2696,198.3666,196.7504,197.5124,17000.0
2014-10-15 10:30:00,235.61,235.97,235.2,235.93,8500.0,197.2947,197.5962,196.9514,197.5627,8500.0
2014-10-15 10:40:00,235.87,235.88,234.67,234.71,9200.0,197.5124,197.5208,196.5076,196.5411,9200.0
2014-10-15 10:50:00,234.94,235.39,234.61,234.95,19300.0,196.7337,197.1105,196.4573,196.742,19300.0
2014-10-15 11:00:00,234.95,235.79,234.37,235.62,11200.0,196.742,197.4454,196.2564,197.3031,11200.0
2014-10-15 11:10:00,235.62,235.62,234.26,234.62,10200.0,197.3031,197.3031,196.1642,196.4657,10200.0
2014-10-15 11:20:00,234.44,234.77,233.17,233.36,18300.0,196.315,196.5913,195.2515,195.4106,18300.0
2014-10-15 11:30:00,233.55,234.59,233.34,234.33,16000.0,195.5697,196.4406,195.3939,196.2229,16000.0
2014-10-15 11:40:00,234.01,234.55,233.23,233.3,19500.0,195.9549,196.4071,195.3017,195.3604,19500.0
2014-10-15 11:50:00,233.7,234.02,233.24,233.38,7600.0,195.6953,195.9633,195.3101,195.4274,7600.0
2014-10-15 12:00:00,233.31,233.6,232.72,232.84,11600.0,195.3687,195.6116,194.8747,194.9752,11600.0
2014-10-15 12:10:00,232.62,233.12,232.35,233.0,9200.0,194.7909,195.2096,194.5649,195.1092,9200.0
2014-10-15 12:20:00,233.0,233.94,233.0,233.58,12600.0,195.1092,195.8963,195.1092,195.5948,12600.0
2014-10-15 12:30:00,233.68,234.45,233.3,234.38,17400.0,195.6786,196.3234,195.3604,196.2647,17400.0
2014-10-15 12:40:00,234.47,234.47,233.1,233.17,8800.0,196.3401,196.3401,195.1929,195.2515,8800.0
2014-10-15 12:50:00,233.11,233.5,232.9,233.0,6900.0,195.2013,195.5278,195.0254,195.1092,6900.0
2014-10-15 13:00:00,233.0,234.07,232.95,233.53,8500.0,195.1092,196.0051,195.0673,195.553,8500.0
2014-10-15 13:10:00,233.35,233.59,232.85,232.85,3200.0,195.4022,195.6032,194.9835,194.9835,3200.0
2014-10-15 13:20:00,232.98,233.03,232.3,232.73,14800.0,195.0924,195.1343,194.523,194.8831,14800.0
2014-10-15 13:30:00,232.87,233.42,232.58,232.75,7300.0,195.0003,195.4609,194.7575,194.8998,7300.0
2014-10-15 13:40:00,232.86,234.84,232.64,234.58,20400.0,194.9919,196.6499,194.8077,196.4322,20400.0
2014-10-15 13:50:00,234.68,235.45,234.39,234.41,13200.0,196.5159,197.1607,196.2731,196.2899,13200.0
2014-10-15 14:00:00,234.24,235.39,234.11,235.36,23200.0,196.1475,197.1105,196.0386,197.0854,23200.0
2014-10-15 14:10:00,235.36,236.99,235.36,236.81,13800.0,197.0854,198.4503,197.0854,198.2996,13800.0
2014-10-15 14:20:00,236.93,237.12,235.36,235.86,9800.0,198.4,198.5592,197.0854,197.5041,9800.0
2014-10-15 14:30:00,235.59,237.13,235.59,237.08,9100.0,197.278,198.5675,197.278,198.5257,9100.0
2014-10-15 14:40:00,237.11,237.61,236.56,237.14,24600.0,198.5508,198.9695,198.0902,198.5759,24600.0
2014-10-15 14:50:00,237.19,238.33,237.15,237.61,39300.0,198.6178,199.5724,198.5843,198.9695,39300.0
2014-10-15 15:00:00,237.55,238.34,237.33,238.01,18900.0,198.9192,199.5808,198.735,199.3044,18900.0
2014-10-15 15:10:00,237.97,238.66,237.25,237.56,28200.0,199.2709,199.8487,198.668,198.9276,28200.0
2014-10-15 15:20:00,237.61,239.21,237.07,239.21,21500.0,198.9695,200.3093,198.5173,200.3093,21500.0
2014-10-15 15:30:00,239.21,241.04,239.06,240.92,31100.0,200.3093,201.8417,200.1837,201.7412,31100.0
2014-10-15 15:40:00,240.99,241.55,239.68,239.9,40500.0,201.7998,202.2687,200.7028,200.8871,40500.0
2014-10-15 15:50:00,239.62,240.01,239.41,239.52,53900.0,200.6526,200.9792,200.4767,200.5689,53900.0
2014-10-16 09:30:00,228.6,234.5,223.92,226.16,42600.0,191.4247,196.3652,187.5058,189.3815,42600.0
2014-10-16 09:40:00,227.27,236.52,227.17,233.87,39500.0,190.311,198.0567,190.2272,195.8377,39500.0
2014-10-16 09:50:00,233.86,235.57,231.54,234.6,39500.0,195.8293,197.2612,193.8866,196.449,39500.0
2014-10-16 10:00:00,234.59,237.49,233.63,234.83,36100.0,196.4406,198.869,195.6367,196.6416,36100.0
2014-10-16 10:10:00,235.13,236.27,233.52,234.8,23800.0,196.8928,197.8474,195.5446,196.6164,23800.0
2014-10-16 10:20:00,234.85,236.66,234.69,234.81,30600.0,196.6583,198.174,196.5243,196.6248,30600.0
2014-10-16 10:30:00,234.79,236.0,234.75,235.37,13100.0,196.6081,197.6213,196.5746,197.0937,13100.0
2014-10-16 10:40:00,235.37,235.71,234.9,235.49,14700.0,197.0937,197.3784,196.7002,197.1942,14700.0
2014-10-16 10:50:00,235.54,235.74,234.81,235.25,20400.0,197.2361,197.4036,196.6248,196.9933,20400.0
2014-10-16 11:00:00,235.03,235.16,234.0,234.02,9800.0,196.809,196.9179,195.9465,195.9633,9800.0
2014-10-16 11:10:00,234.02,234.94,232.77,234.64,22200.0,195.9633,196.7337,194.9166,196.4825,22200.0
2014-10-16 11:20:00,234.87,235.95,234.53,235.25,32400.0,196.675,197.5794,196.3903,196.9933,32400.0
2014-10-16 11:30:00,235.17,235.27,234.49,234.67,31400.0,196.9263,197.01,196.3568,196.5076,31400.0
2014-10-16 11:40:00,234.78,235.07,232.5,232.5,20700.0,196.5997,196.8425,194.6905,194.6905,20700.0
2014-10-16 11:50:00,232.5,233.39,232.01,233.21,12500.0,194.6905,195.4357,194.2801,195.285,12500.0
2014-10-16 12:00:00,233.22,233.75,232.88,233.65,35800.0,195.2934,195.7372,195.0087,195.6534,35800.0
2014-10-16 12:10:00,233.66,234.66,233.4,233.75,14300.0,195.6618,196.4992,195.4441,195.7372,14300.0
2014-10-16 12:20:00,233.93,234.09,232.69,233.21,14300.0,195.8879,196.0219,194.8496,195.285,14300.0
2014-10-16 12:30:00,233.21,233.72,233.05,233.56,7800.0,195.285,195.7121,195.151,195.5781,7800.0
2014-10-16 12:40:00,233.68,233.95,233.01,233.95,8700.0,195.6786,195.9047,195.1175,195.9047,8700.0
2014-10-16 12:50:00,233.77,234.05,233.14,233.84,8600.0,195.7539,195.9884,195.2264,195.8126,8600.0
2014-10-16 13:00:00,233.66,234.49,233.66,234.37,28600.0,195.6618,196.3568,195.6618,196.2564,28600.0
2014-10-16 13:10:00,234.41,234.41,233.67,233.97,22000.0,196.2899,196.2899,195.6702,195.9214,22000.0
2014-10-16 13:20:00,234.27,234.28,233.78,233.88,21800.0,196.1726,196.181,195.7623,195.846,21800.0
2014-10-16 13:30:00,233.8,234.24,233.75,234.18,27200.0,195.7791,196.1475,195.7372,196.0973,27200.0
2014-10-16 13:40:00,234.19,234.24,233.22,233.47,20200.0,196.1056,196.1475,195.2934,195.5027,20200.0
2014-10-16 13:50:00,233.51,233.54,232.33,233.36,27800.0,195.5362,195.5613,194.5481,195.4106,27800.0
2014-10-16 14:00:00,233.54,233.84,232.81,233.02,24000.0,195.5613,195.8126,194.9501,195.1259,24000.0
2014-10-16 14:10:00,232.98,233.05,232.02,232.45,13800.0,195.0924,195.151,194.2885,194.6486,13800.0
2014-10-16 14:20:00,232.45,232.45,230.7,231.26,59700.0,194.6486,194.6486,193.1832,193.6521,59700.0
2014-10-16 14:30:00,231.38,231.98,230.86,231.55,36700.0,193.7526,194.255,193.3172,193.895,36700.0
2014-10-16 14:40:00,231.53,231.57,230.0,230.0,40800.0,193.8782,193.9117,192.597,192.597,40800.0
2014-10-16 14:50:00,230.16,230.23,229.62,229.8,44100.0,192.731,192.7896,192.2788,192.4295,44100.0
2014-10-16 15:00:00,229.78,230.11,229.04,229.39,49400.0,192.4128,192.6891,191.7931,192.0862,49400.0
2014-10-16 15:10:00,229.34,229.43,228.84,229.0,45400.0,192.0443,192.1197,191.6257,191.7596,45400.0
2014-10-16 15:20:00,229.0,230.51,228.92,230.25,55600.0,191.7596,193.0241,191.6926,192.8064,55600.0
2014-10-16 15:30:00,230.44,230.44,229.69,229.75,41800.0,192.9655,192.9655,192.3374,192.3877,41800.0
2014-10-16 15:40:00,229.78,229.86,229.28,229.28,119700.0,192.4128,192.4798,191.9941,191.9941,119700.0
2014-10-16 15:50:00,229.35,229.99,229.29,229.73,110900.0,192.0527,192.5886,192.0025,192.3709,110900.0
2014-10-17 09:30:00,232.75,232.91,230.59,230.75,33900.0,194.8998,195.0338,193.0911,193.2251,33900.0
2014-10-17 09:40:00,230.29,231.19,230.16,230.86,22000.0,192.8399,193.5935,192.731,193.3172,22000.0
2014-10-17 09:50:00,230.85,231.51,230.21,230.99,26800.0,193.3088,193.8615,192.7729,193.426,26800.0
2014-10-17 10:00:00,230.85,231.95,230.36,231.95,33700.0,193.3088,194.2299,192.8985,194.2299,33700.0
2014-10-17 10:10:00,231.84,232.86,231.72,232.76,46700.0,194.1378,194.9919,194.0373,194.9082,46700.0
2014-10-17 10:20:00,232.83,232.83,231.91,232.68,12800.0,194.9668,194.9668,194.1964,194.8412,12800.0
2014-10-17 10:30:00,232.53,232.79,231.6,231.62,32600.0,194.7156,194.9333,193.9368,193.9536,32600.0
2014-10-17 10:40:00,231.51,232.02,231.51,231.8,16100.0,193.8615,194.2885,193.8615,194.1043,16100.0
2014-10-17 10:50:00,231.82,232.75,231.51,232.69,35200.0,194.121,194.8998,193.8615,194.8496,35200.0
2014-10-17 11:00:00,232.7,233.57,232.7,233.35,37000.0,194.8579,195.5865,194.8579,195.4022,37000.0
2014-10-17 11:10:00,233.37,233.51,232.53,232.53,26400.0,195.419,195.5362,194.7156,194.7156,26400.0
2014-10-17 11:20:00,232.72,233.0,232.28,232.7,14900.0,194.8747,195.1092,194.5062,194.8579,14900.0
2014-10-17 11:30:00,232.61,232.99,232.53,232.99,18700.0,194.7826,195.1008,194.7156,195.1008,18700.0
2014-10-17 11:40:00,233.01,233.81,232.86,233.04,18100.0,195.1175,195.7874,194.9919,195.1426,18100.0
2014-10-17 11:50:00,233.17,233.24,232.69,232.78,7700.0,195.2515,195.3101,194.8496,194.9249,7700.0
2014-10-17 12:00:00,232.87,233.46,232.87,233.08,12100.0,195.0003,195.4943,195.0003,195.1761,12100.0
2014-10-17 12:10:00,233.08,233.08,231.87,231.89,24500.0,195.1761,195.1761,194.1629,194.1797,24500.0
2014-10-17 12:20:00,231.94,232.45,231.88,232.14,11900.0,194.2215,194.6486,194.1713,194.389,11900.0
2014-10-17 12:30:00,232.19,232.59,231.77,232.59,12500.0,194.4309,194.7658,194.0792,194.7658,12500.0
2014-10-17 12:40:00,232.28,232.38,231.69,232.33,18300.0,194.5062,194.59,194.0122,194.5481,18300.0
2014-10-17 12:50:00,232.25,233.19,232.24,233.18,9800.0,194.4811,195.2683,194.4727,195.2599,9800.0
2014-10-17 13:00:00,233.11,233.65,232.42,232.77,9800.0,195.2013,195.6534,194.6235,194.9166,9800.0
2014-10-17 13:10:00,232.65,232.86,232.2,232.71,6700.0,194.8161,194.9919,194.4392,194.8663,6700.0
2014-10-17 13:20:00,232.83,232.83,231.91,232.05,19100.0,194.9668,194.9668,194.1964,194.3136,19100.0
2014-10-17 13:30:00,231.98,232.79,231.91,232.46,28200.0,194.255,194.9333,194.1964,194.657,28200.0
2014-10-17 13:40:00,232.5,232.96,231.97,231.97,6300.0,194.6905,195.0757,194.2467,194.2467,6300.0
2014-10-17 13:50:00,232.16,232.56,231.65,232.17,9100.0,194.4058,194.7407,193.9787,194.4141,9100.0
2014-10-17 14:00:00,231.96,232.2,230.99,230.99,9300.0,194.2383,194.4392,193.426,193.426,9300.0
2014-10-17 14:10:00,231.14,231.97,231.02,231.73,14800.0,193.5516,194.2467,193.4511,194.0457,14800.0
2014-10-17 14:20:00,231.74,232.0,231.38,231.71,18400.0,194.0541,194.2718,193.7526,194.0289,18400.0
2014-10-17 14:30:00,231.69,232.48,231.69,231.93,17400.0,194.0122,194.6737,194.0122,194.2132,17400.0
2014-10-17 14:40:00,232.06,232.7,232.0,232.54,14200.0,194.322,194.8579,194.2718,194.724,14200.0
2014-10-17 14:50:00,232.36,232.65,232.21,232.52,31100.0,194.5732,194.8161,194.4476,194.7072,31100.0
2014-10-17 15:00:00,232.57,232.91,231.86,232.8,24200.0,194.7491,195.0338,194.1545,194.9417,24200.0
2014-10-17 15:10:00,232.7,232.89,232.37,232.69,26700.0,194.8579,195.017,194.5816,194.8496,26700.0
2014-10-17 15:20:00,232.89,233.18,232.55,232.97,36900.0,195.017,195.2599,194.7323,195.084,36900.0
2014-10-17 15:30:00,233.03,233.34,232.95,233.08,29300.0,195.1343,195.3939,195.0673,195.1761,29300.0
2014-10-17 15:40:00,233.01,233.01,232.0,232.17,57600.0,195.1175,195.1175,194.2718,194.4141,57600.0
2014-10-17 15:50:00,232.16,232.33,231.9,231.9,142500.0,194.4058,194.5481,194.188,194.188,142500.0
2014-10-20 09:30:00,230.51,232.26,230.51,231.0,19500.0,193.0241,194.4895,193.0241,193.4344,19500.0
2014-10-20 09:40:00,231.0,231.47,230.24,230.49,30600.0,193.4344,193.828,192.798,193.0073,30600.0
2014-10-20 09:50:00,230.15,230.37,229.37,230.18,14600.0,192.7226,192.9068,192.0695,192.7477,14600.0
2014-10-20 10:00:00,230.33,230.43,229.91,230.15,11300.0,192.8734,192.9571,192.5217,192.7226,11300.0
2014-10-20 10:10:00,230.15,230.83,230.14,230.58,8100.0,192.7226,193.292,192.7143,193.0827,8100.0
2014-10-20 10:20:00,230.73,230.9,230.58,230.59,16900.0,193.2083,193.3507,193.0827,193.0911,16900.0
2014-10-20 10:30:00,230.75,230.75,230.39,230.48,8700.0,193.2251,193.2251,192.9236,192.999,8700.0
2014-10-20 10:40:00,230.47,230.79,230.24,230.63,8100.0,192.9906,193.2585,192.798,193.1246,8100.0
2014-10-20 10:50:00,230.64,230.67,230.2,230.21,7500.0,193.1329,193.1581,192.7645,192.7729,7500.0
2014-10-20 11:00:00,230.21,230.28,230.05,230.14,7800.0,192.7729,192.8315,192.6389,192.7143,7800.0
2014-10-20 11:10:00,230.19,230.27,230.06,230.22,31600.0,192.7561,192.8231,192.6473,192.7812,31600.0
2014-10-20 11:20:00,230.23,230.25,229.8,229.87,25400.0,192.7896,192.8064,192.4295,192.4882,25400.0
2014-10-20 11:30:00,229.74,230.28,229.71,230.26,17600.0,192.3793,192.8315,192.3542,192.8147,17600.0
2014-10-20 11:40:00,230.25,230.31,230.01,230.07,25300.0,192.8064,192.8566,192.6054,192.6556,25300.0
2014-10-20 11:50:00,230.1,230.36,230.06,230.27,19000.0,192.6808,192.8985,192.6473,192.8231,19000.0
2014-10-20 12:00:00,230.41,230.75,230.41,230.53,12600.0,192.9403,193.2251,192.9403,193.0408,12600.0
2014-10-20 12:10:00,230.6,230.64,230.24,230.26,11400.0,193.0994,193.1329,192.798,192.8147,11400.0
2014-10-20 12:20:00,230.37,230.4,230.23,230.3,6100.0,192.9068,192.932,192.7896,192.8482,6100.0
2014-10-20 12:30:00,230.29,230.44,230.14,230.14,26200.0,192.8399,192.9655,192.7143,192.7143,26200.0
2014-10-20 12:40:00,230.17,230.22,229.97,230.12,8100.0,192.7394,192.7812,192.5719,192.6975,8100.0
2014-10-20 12:50:00,230.16,230.24,229.79,230.04,37000.0,192.731,192.798,192.4212,192.6305,37000.0
2014-10-20 13:00:00,230.06,230.17,230.04,230.15,7300.0,192.6473,192.7394,192.6305,192.7226,7300.0
2014-10-20 13:10:00,230.15,230.15,230.02,230.15,6700.0,192.7226,192.7226,192.6138,192.7226,6700.0
2014-10-20 13:20:00,230.14,230.14,229.95,230.06,9300.0,192.7143,192.7143,192.5551,192.6473,9300.0
2014-10-20 13:30:00,230.06,230.08,229.94,230.06,7400.0,192.6473,192.664,192.5468,192.6473,7400.0
2014-10-20 13:40:00,230.05,230.1,229.92,229.92,8700.0,192.6389,192.6808,192.53,192.53,8700.0
2014-10-20 13:50:00,229.98,230.05,229.89,229.89,12800.0,192.5803,192.6389,192.5049,192.5049,12800.0
2014-10-20 14:00:00,230.01,230.07,229.92,229.99,18800.0,192.6054,192.6556,192.53,192.5886,18800.0
2014-10-20 14:10:00,230.04,230.22,230.01,230.16,13100.0,192.6305,192.7812,192.6054,192.731,13100.0
2014-10-20 14:20:00,230.17,230.36,230.16,230.32,9200.0,192.7394,192.8985,192.731,192.865,9200.0
2014-10-20 14:30:00,230.35,230.44,230.27,230.42,14200.0,192.8901,192.9655,192.8231,192.9487,14200.0
2014-10-20 14:40:00,230.37,230.77,230.37,230.73,5400.0,192.9068,193.2418,192.9068,193.2083,5400.0
2014-10-20 14:50:00,230.73,230.73,230.53,230.64,4300.0,193.2083,193.2083,193.0408,193.1329,4300.0
2014-10-20 15:00:00,230.5,230.76,230.5,230.75,22900.0,193.0157,193.2334,193.0157,193.2251,22900.0
2014-10-20 15:10:00,230.62,230.8,230.61,230.64,13300.0,193.1162,193.2669,193.1078,193.1329,13300.0
2014-10-20 15:20:00,230.62,230.68,230.49,230.57,9500.0,193.1162,193.1664,193.0073,193.0743,9500.0
2014-10-20 15:30:00,230.64,230.79,230.43,230.45,19500.0,193.1329,193.2585,192.9571,192.9738,19500.0
2014-10-20 15:40:00,230.5,230.59,230.36,230.49,25500.0,193.0157,193.0911,192.8985,193.0073,25500.0
2014-10-20 15:50:00,230.5,230.55,230.35,230.4,48300.0,193.0157,193.0576,192.8901,192.932,48300.0
2014-10-21 09:30:00,231.32,235.23,231.32,234.18,33500.0,193.7024,196.9765,193.7024,196.0973,33500.0
2014-10-21 09:40:00,234.03,234.49,232.41,233.0,63500.0,195.9717,196.3568,194.6151,195.1092,63500.0
2014-10-21 09:50:00,233.28,233.51,233.0,233.3,40300.0,195.3436,195.5362,195.1092,195.3604,40300.0
2014-10-21 10:00:00,233.48,233.48,232.74,233.06,14800.0,195.5111,195.5111,194.8914,195.1594,14800.0
2014-10-21 10:10:00,233.09,233.14,232.93,233.02,18000.0,195.1845,195.2264,195.0505,195.1259,18000.0
2014-10-21 10:20:00,232.92,233.31,232.91,233.06,19700.0,195.0422,195.3687,195.0338,195.1594,19700.0
2014-10-21 10:30:00,233.12,233.39,233.11,233.17,45100.0,195.2096,195.4357,195.2013,195.2515,45100.0
2014-10-21 10:40:00,233.17,233.64,233.11,233.52,14200.0,195.2515,195.6451,195.2013,195.5446,14200.0
2014-10-21 10:50:00,233.5,233.57,233.15,233.4,15400.0,195.5278,195.5865,195.2348,195.4441,15400.0
2014-10-21 11:00:00,233.41,233.55,233.35,233.5,34500.0,195.4525,195.5697,195.4022,195.5278,34500.0
2014-10-21 11:10:00,233.5,233.54,233.28,233.5,36500.0,195.5278,195.5613,195.3436,195.5278,36500.0
2014-10-21 11:20:00,233.51,233.63,233.27,233.46,24200.0,195.5362,195.6367,195.3352,195.4943,24200.0
2014-10-21 11:30:00,233.45,233.53,233.44,233.48,28400.0,195.486,195.553,195.4776,195.5111,28400.0
2014-10-21 11:40:00,233.49,233.73,233.39,233.62,20200.0,195.5195,195.7204,195.4357,195.6283,20200.0
2014-10-21 11:50:00,233.56,233.96,233.56,233.96,5000.0,195.5781,195.913,195.5781,195.913,5000.0
2014-10-21 12:00:00,233.93,234.04,233.81,233.81,12800.0,195.8879,195.98,195.7874,195.7874,12800.0
2014-10-21 12:10:00,233.88,234.38,233.77,234.38,34500.0,195.846,196.2647,195.7539,196.2647,34500.0
2014-10-21 12:20:00,234.42,234.6,234.4,234.4,8500.0,196.2982,196.449,196.2815,196.2815,8500.0
2014-10-21 12:30:00,234.36,234.36,233.37,233.47,32300.0,196.248,196.248,195.419,195.5027,32300.0
2014-10-21 12:40:00,233.45,233.81,233.39,233.81,9600.0,195.486,195.7874,195.4357,195.7874,9600.0
2014-10-21 12:50:00,233.83,233.83,233.33,233.57,8000.0,195.8042,195.8042,195.3855,195.5865,8000.0
2014-10-21 13:00:00,233.59,233.84,233.59,233.81,5100.0,195.6032,195.8126,195.6032,195.7874,5100.0
2014-10-21 13:10:00,233.74,233.95,233.74,233.91,5600.0,195.7288,195.9047,195.7288,195.8712,5600.0
2014-10-21 13:20:00,233.95,233.96,233.52,233.74,6600.0,195.9047,195.913,195.5446,195.7288,6600.0
2014-10-21 13:30:00,233.86,234.09,233.71,233.94,13000.0,195.8293,196.0219,195.7037,195.8963,13000.0
2014-10-21 13:40:00,233.88,234.0,233.72,233.89,9700.0,195.846,195.9465,195.7121,195.8544,9700.0
2014-10-21 13:50:00,233.94,234.07,233.89,234.01,20400.0,195.8963,196.0051,195.8544,195.9549,20400.0
2014-10-21 14:00:00,234.0,234.36,233.96,234.2,27700.0,195.9465,196.248,195.913,196.114,27700.0
2014-10-21 14:10:00,234.15,234.47,234.1,234.35,23800.0,196.0721,196.3401,196.0303,196.2396,23800.0
2014-10-21 14:20:00,234.35,234.43,234.18,234.18,16700.0,196.2396,196.3066,196.0973,196.0973,16700.0
2014-10-21 14:30:00,234.22,234.35,234.14,234.2,25300.0,196.1308,196.2396,196.0638,196.114,25300.0
2014-10-21 14:40:00,234.2,234.25,233.89,234.02,28600.0,196.114,196.1559,195.8544,195.9633,28600.0
2014-10-21 14:50:00,234.04,234.3,233.99,234.21,15700.0,195.98,196.1977,195.9382,196.1224,15700.0
2014-10-21 15:00:00,234.19,234.41,234.17,234.35,28100.0,196.1056,196.2899,196.0889,196.2396,28100.0
2014-10-21 15:10:00,234.39,234.7,234.39,234.7,27600.0,196.2731,196.5327,196.2731,196.5327,27600.0
2014-10-21 15:20:00,234.76,234.92,234.68,234.69,27600.0,196.5829,196.7169,196.5159,196.5243,27600.0
2014-10-21 15:30:00,234.69,235.03,234.6,234.83,30000.0,196.5243,196.809,196.449,196.6416,30000.0
2014-10-21 15:40:00,234.83,234.84,234.24,234.48,50200.0,196.6416,196.6499,196.1475,196.3485,50200.0
2014-10-21 15:50:00,234.45,234.54,234.34,234.5,77300.0,196.3234,196.3987,196.2312,196.3652,77300.0
2014-10-22 09:30:00,235.02,235.02,233.51,234.44,20900.0,196.8007,196.8007,195.5362,196.315,20900.0
2014-10-22 09:40:00,234.4,234.83,234.14,234.46,27800.0,196.2815,196.6416,196.0638,196.3317,27800.0
2014-10-22 09:50:00,234.48,234.65,234.14,234.33,23300.0,196.3485,196.4908,196.0638,196.2229,23300.0
2014-10-22 10:00:00,234.34,234.54,234.21,234.25,11000.0,196.2312,196.3987,196.1224,196.1559,11000.0
2014-10-22 10:10:00,234.14,234.45,234.12,234.41,13500.0,196.0638,196.3234,196.047,196.2899,13500.0
2014-10-22 10:20:00,234.41,234.61,234.29,234.61,42300.0,196.2899,196.4573,196.1894,196.4573,42300.0
2014-10-22 10:30:00,234.65,234.65,233.99,234.23,16700.0,196.4908,196.4908,195.9382,196.1391,16700.0
2014-10-22 10:40:00,234.25,234.89,234.24,234.76,25100.0,196.1559,196.6918,196.1475,196.5829,25100.0
2014-10-22 10:50:00,234.78,235.07,234.71,234.72,23300.0,196.5997,196.8425,196.5411,196.5494,23300.0
2014-10-22 11:00:00,234.72,234.96,234.66,234.96,13200.0,196.5494,196.7504,196.4992,196.7504,13200.0
2014-10-22 11:10:00,234.82,235.07,234.79,234.85,23100.0,196.6332,196.8425,196.6081,196.6583,23100.0
2014-10-22 11:20:00,234.85,235.02,234.74,234.78,6900.0,196.6583,196.8007,196.5662,196.5997,6900.0
2014-10-22 11:30:00,234.77,234.98,234.6,234.79,8500.0,196.5913,196.7672,196.449,196.6081,8500.0
2014-10-22 11:40:00,234.77,234.92,234.75,234.8,7600.0,196.5913,196.7169,196.5746,196.6164,7600.0
2014-10-22 11:50:00,234.81,234.82,234.7,234.71,8400.0,196.6248,196.6332,196.5327,196.5411,8400.0
2014-10-22 12:00:00,234.69,234.71,234.45,234.51,5900.0,196.5243,196.5411,196.3234,196.3736,5900.0
2014-10-22 12:10:00,234.49,234.49,233.86,233.96,7300.0,196.3568,196.3568,195.8293,195.913,7300.0
2014-10-22 12:20:00,233.9,234.0,233.89,233.9,13200.0,195.8628,195.9465,195.8544,195.8628,13200.0
2014-10-22 12:30:00,233.88,234.0,233.62,233.82,8500.0,195.846,195.9465,195.6283,195.7958,8500.0
2014-10-22 12:40:00,233.9,233.91,233.46,233.51,12400.0,195.8628,195.8712,195.4943,195.5362,12400.0
2014-10-22 12:50:00,233.55,233.89,233.39,233.89,15500.0,195.5697,195.8544,195.4357,195.8544,15500.0
2014-10-22 13:00:00,233.91,234.2,233.81,234.09,24300.0,195.8712,196.114,195.7874,196.0219,24300.0
2014-10-22 13:10:00,234.09,234.2,233.97,234.02,4600.0,196.0219,196.114,195.9214,195.9633,4600.0
2014-10-22 13:20:00,234.05,234.09,233.5,233.5,10700.0,195.9884,196.0219,195.5278,195.5278,10700.0
2014-10-22 13:30:00,233.54,233.64,233.22,233.64,5500.0,195.5613,195.6451,195.2934,195.6451,5500.0
2014-10-22 13:40:00,233.69,233.79,233.41,233.45,12400.0,195.6869,195.7707,195.4525,195.486,12400.0
2014-10-22 13:50:00,233.45,233.76,233.45,233.5,4900.0,195.486,195.7456,195.486,195.5278,4900.0
2014-10-22 14:00:00,233.45,233.53,233.19,233.42,11100.0,195.486,195.553,195.2683,195.4609,11100.0
2014-10-22 14:10:00,233.42,233.57,233.3,233.38,7800.0,195.4609,195.5865,195.3604,195.4274,7800.0
2014-10-22 14:20:00,233.41,233.41,232.97,233.01,12100.0,195.4525,195.4525,195.084,195.1175,12100.0
2014-10-22 14:30:00,233.06,233.06,232.52,232.59,8400.0,195.1594,195.1594,194.7072,194.7658,8400.0
2014-10-22 14:40:00,232.59,232.91,232.45,232.82,12400.0,194.7658,195.0338,194.6486,194.9584,12400.0
2014-10-22 14:50:00,232.69,233.33,232.67,233.26,8900.0,194.8496,195.3855,194.8328,195.3269,8900.0
2014-10-22 15:00:00,233.24,233.33,233.1,233.19,6700.0,195.3101,195.3855,195.1929,195.2683,6700.0
2014-10-22 15:10:00,233.11,233.15,232.85,232.85,9200.0,195.2013,195.2348,194.9835,194.9835,9200.0
2014-10-22 15:20:00,232.83,232.96,232.68,232.72,13000.0,194.9668,195.0757,194.8412,194.8747,13000.0
2014-10-22 15:30:00,232.72,232.72,232.34,232.4,17600.0,194.8747,194.8747,194.5565,194.6067,17600.0
2014-10-22 15:40:00,232.33,232.51,231.78,231.8,15600.0,194.5481,194.6988,194.0876,194.1043,15600.0
2014-10-22 15:50:00,231.77,231.88,231.43,231.58,59600.0,194.0792,194.1713,193.7945,193.9201,59600.0
2014-10-23 09:30:00,234.51,235.13,233.28,234.44,10400.0,196.3736,196.8928,195.3436,196.315,10400.0
2014-10-23 09:40:00,235.37,235.86,234.63,234.74,17800.0,197.0937,197.5041,196.4741,196.5662,17800.0
2014-10-23 09:50:00,234.69,235.39,234.26,234.26,11600.0,196.5243,197.1105,196.1642,196.1642,11600.0
2014-10-23 10:00:00,234.25,235.42,234.24,235.02,22700.0,196.1559,197.1356,196.1475,196.8007,22700.0
2014-10-23 10:10:00,235.06,235.61,234.96,235.26,11400.0,196.8342,197.2947,196.7504,197.0016,11400.0
2014-10-23 10:20:00,235.3,235.3,234.95,235.09,10100.0,197.0351,197.0351,196.742,196.8593,10100.0
2014-10-23 10:30:00,235.09,235.35,234.88,234.88,8700.0,196.8593,197.077,196.6834,196.6834,8700.0
2014-10-23 10:40:00,235.0,235.4,234.9,235.17,6000.0,196.7839,197.1189,196.7002,196.9263,6000.0
2014-10-23 10:50:00,235.11,235.64,235.09,235.48,9800.0,196.876,197.3198,196.8593,197.1859,9800.0
2014-10-23 11:00:00,235.43,235.68,235.31,235.45,18500.0,197.144,197.3533,197.0435,197.1607,18500.0
2014-10-23 11:10:00,235.45,235.56,235.21,235.35,8500.0,197.1607,197.2528,196.9598,197.077,8500.0
2014-10-23 11:20:00,235.28,235.33,235.06,235.06,7300.0,197.0184,197.0602,196.8342,196.8342,7300.0
2014-10-23 11:30:00,235.07,235.09,234.77,234.77,9400.0,196.8425,196.8593,196.5913,196.5913,9400.0
2014-10-23 11:40:00,234.78,235.0,234.62,234.78,14900.0,196.5997,196.7839,196.4657,196.5997,14900.0
2014-10-23 11:50:00,234.75,234.91,234.64,234.81,19900.0,196.5746,196.7085,196.4825,196.6248,19900.0
2014-10-23 12:00:00,234.71,235.14,234.66,235.0,31300.0,196.5411,196.9011,196.4992,196.7839,31300.0
2014-10-23 12:10:00,235.0,235.01,234.76,234.92,10700.0,196.7839,196.7923,196.5829,196.7169,10700.0
2014-10-23 12:20:00,234.92,235.23,234.81,235.23,13100.0,196.7169,196.9765,196.6248,196.9765,13100.0
2014-10-23 12:30:00,235.27,235.27,234.72,234.79,18000.0,197.01,197.01,196.5494,196.6081,18000.0
2014-10-23 12:40:00,234.69,234.79,234.35,234.56,14000.0,196.5243,196.6081,196.2396,196.4155,14000.0
2014-10-23 12:50:00,234.56,234.74,234.27,234.47,3500.0,196.4155,196.5662,196.1726,196.3401,3500.0
2014-10-23 13:00:00,234.63,234.73,234.25,234.56,6800.0,196.4741,196.5578,196.1559,196.4155,6800.0
2014-10-23 13:10:00,234.56,234.68,234.44,234.55,4000.0,196.4155,196.5159,196.315,196.4071,4000.0
2014-10-23 13:20:00,234.55,234.8,234.49,234.73,3700.0,196.4071,196.6164,196.3568,196.5578,3700.0
2014-10-23 13:30:00,234.79,235.06,234.67,235.06,6100.0,196.6081,196.8342,196.5076,196.8342,6100.0
2014-10-23 13:40:00,235.03,235.43,234.95,235.43,16100.0,196.809,197.144,196.742,197.144,16100.0
2014-10-23 13:50:00,235.36,235.51,235.22,235.48,5400.0,197.0854,197.211,196.9681,197.1859,5400.0
2014-10-23 14:00:00,235.48,236.0,235.45,235.99,9200.0,197.1859,197.6213,197.1607,197.6129,9200.0
2014-10-23 14:10:00,235.99,236.36,235.99,236.2,5400.0,197.6129,197.9227,197.6129,197.7888,5400.0
2014-10-23 14:20:00,236.2,236.67,236.17,236.43,8600.0,197.7888,198.1823,197.7636,197.9814,8600.0
2014-10-23 14:30:00,236.4,236.46,236.01,236.4,10900.0,197.9562,198.0065,197.6297,197.9562,10900.0
2014-10-23 14:40:00,236.4,236.49,236.05,236.05,12500.0,197.9562,198.0316,197.6632,197.6632,12500.0
2014-10-23 14:50:00,236.0,236.02,235.1,235.11,12900.0,197.6213,197.638,196.8676,196.876,12900.0
2014-10-23 15:00:00,235.17,235.25,234.66,234.81,12700.0,196.9263,196.9933,196.4992,196.6248,12700.0
2014-10-23 15:10:00,234.64,235.29,234.64,234.96,8300.0,196.4825,197.0267,196.4825,196.7504,8300.0
2014-10-23 15:20:00,234.95,235.33,234.94,235.09,6000.0,196.742,197.0602,196.7337,196.8593,6000.0
2014-10-23 15:30:00,235.26,235.95,235.13,235.71,5200.0,197.0016,197.5794,196.8928,197.3784,5200.0
2014-10-23 15:40:00,235.71,235.75,235.5,235.63,10700.0,197.3784,197.4119,197.2026,197.3115,10700.0
2014-10-23 15:50:00,235.61,235.67,235.05,235.31,13800.0,197.2947,197.345,196.8258,197.0435,13800.0
2014-10-24 09:30:00,235.77,236.67,234.25,236.37,5700.0,197.4287,198.1823,196.1559,197.9311,5700.0
2014-10-24 09:40:00,236.32,236.49,235.42,236.38,6400.0,197.8892,198.0316,197.1356,197.9395,6400.0
2014-10-24 09:50:00,236.17,236.17,235.39,235.39,2900.0,197.7636,197.7636,197.1105,197.1105,2900.0
2014-10-24 10:00:00,235.4,235.97,234.99,235.09,5300.0,197.1189,197.5962,196.7755,196.8593,5300.0
2014-10-24 10:10:00,235.21,235.83,235.18,235.8,3600.0,196.9598,197.4789,196.9346,197.4538,3600.0
2014-10-24 10:20:00,235.81,235.81,235.53,235.53,4000.0,197.4622,197.4622,197.2277,197.2277,4000.0
2014-10-24 10:30:00,235.77,236.38,235.65,236.08,3700.0,197.4287,197.9395,197.3282,197.6883,3700.0
2014-10-24 10:40:00,236.09,236.15,235.83,235.83,5400.0,197.6967,197.7469,197.4789,197.4789,5400.0
2014-10-24 10:50:00,235.83,236.49,235.83,236.49,7800.0,197.4789,198.0316,197.4789,198.0316,7800.0
2014-10-24 11:00:00,236.25,236.42,236.23,236.35,3300.0,197.8306,197.973,197.8139,197.9144,3300.0
2014-10-24 11:10:00,236.42,236.83,236.35,236.83,2700.0,197.973,198.3163,197.9144,198.3163,2700.0
2014-10-24 11:20:00,236.93,236.98,236.72,236.78,2200.0,198.4,198.4419,198.2242,198.2744,2200.0
2014-10-24 11:30:00,236.67,237.33,236.62,237.22,3500.0,198.1823,198.735,198.1405,198.6429,3500.0
2014-10-24 11:40:00,237.22,237.43,237.18,237.36,5600.0,198.6429,198.8187,198.6094,198.7601,5600.0
2014-10-24 11:50:00,237.39,237.61,237.34,237.51,2200.0,198.7852,198.9695,198.7434,198.8857,2200.0
2014-10-24 12:00:00,237.37,237.67,237.37,237.51,1500.0,198.7685,199.0197,198.7685,198.8857,1500.0
2014-10-24 12:10:00,237.67,238.01,237.58,237.82,3900.0,199.0197,199.3044,198.9443,199.1453,3900.0
2014-10-24 12:20:00,237.84,237.85,237.56,237.85,2700.0,199.1621,199.1704,198.9276,199.1704,2700.0
2014-10-24 12:30:00,237.68,237.99,237.68,237.79,1300.0,199.0281,199.2877,199.0281,199.1202,1300.0
2014-10-24 12:40:00,237.83,237.96,237.76,237.76,2900.0,199.1537,199.2625,199.0951,199.0951,2900.0
2014-10-24 12:50:00,237.65,237.65,237.37,237.6,2400.0,199.003,199.003,198.7685,198.9611,2400.0
2014-10-24 13:00:00,237.42,237.89,237.42,237.69,3700.0,198.8104,199.2039,198.8104,199.0365,3700.0
2014-10-24 13:10:00,237.71,237.81,237.49,237.54,2800.0,199.0532,199.1369,198.869,198.9109,2800.0
2014-10-24 13:20:00,237.5,237.66,237.38,237.53,3900.0,198.8774,199.0113,198.7769,198.9025,3900.0
2014-10-24 13:30:00,237.37,237.74,237.37,237.54,4300.0,198.7685,199.0783,198.7685,198.9109,4300.0
2014-10-24 13:40:00,237.55,237.78,237.43,237.78,2100.0,198.9192,199.1118,198.8187,199.1118,2100.0
2014-10-24 13:50:00,237.58,237.73,237.43,237.49,2500.0,198.9443,199.07,198.8187,198.869,2500.0
2014-10-24 14:00:00,237.5,237.65,237.35,237.57,2900.0,198.8774,199.003,198.7517,198.936,2900.0
2014-10-24 14:10:00,237.78,237.78,237.37,237.65,2800.0,199.1118,199.1118,198.7685,199.003,2800.0
2014-10-24 14:20:00,237.46,237.71,237.45,237.67,3900.0,198.8439,199.0532,198.8355,199.0197,3900.0
2014-10-24 14:30:00,237.74,238.14,237.65,238.14,5900.0,199.0783,199.4133,199.003,199.4133,5900.0
2014-10-24 14:40:00,238.14,238.27,238.06,238.18,3800.0,199.4133,199.5221,199.3463,199.4468,3800.0
2014-10-24 14:50:00,238.31,238.31,238.04,238.11,4500.0,199.5556,199.5556,199.3295,199.3882,4500.0
2014-10-24 15:00:00,238.02,238.14,237.88,237.92,7600.0,199.3128,199.4133,199.1956,199.2291,7600.0
2014-10-24 15:10:00,237.98,237.99,237.58,237.58,10000.0,199.2793,199.2877,198.9443,198.9443,10000.0
2014-10-24 15:20:00,237.58,237.64,237.49,237.54,8100.0,198.9443,198.9946,198.869,198.9109,8100.0
2014-10-24 15:30:00,237.64,237.85,237.64,237.82,6100.0,198.9946,199.1704,198.9946,199.1453,6100.0
2014-10-24 15:40:00,237.85,238.12,237.75,238.01,6400.0,199.1704,199.3965,199.0867,199.3044,6400.0
2014-10-24 15:50:00,238.01,238.01,237.74,237.74,14900.0,199.3044,199.3044,199.0783,199.0783,14900.0
2014-10-27 09:30:00,237.64,237.64,235.87,236.76,5100.0,198.9946,198.9946,197.5124,198.2577,5100.0
2014-10-27 09:40:00,236.87,237.03,236.55,236.61,4300.0,198.3498,198.4838,198.0818,198.1321,4300.0
2014-10-27 09:50:00,236.52,236.58,235.87,236.1,9100.0,198.0567,198.107,197.5124,197.705,9100.0
2014-10-27 10:00:00,236.01,236.13,235.45,235.99,6500.0,197.6297,197.7301,197.1607,197.6129,6500.0
2014-10-27 10:10:00,236.43,237.43,236.24,237.14,6600.0,197.9814,198.8187,197.8223,198.5759,6600.0
2014-10-27 10:20:00,237.13,237.25,236.72,236.83,7400.0,198.5675,198.668,198.2242,198.3163,7400.0
2014-10-27 10:30:00,237.15,237.22,236.84,236.95,3500.0,198.5843,198.6429,198.3247,198.4168,3500.0
2014-10-27 10:40:00,237.17,237.97,237.01,237.67,2300.0,198.601,199.2709,198.467,199.0197,2300.0
2014-10-27 10:50:00,237.7,237.96,237.63,237.77,3600.0,199.0448,199.2625,198.9862,199.1034,3600.0
2014-10-27 11:00:00,237.77,238.22,237.71,238.12,5100.0,199.1034,199.4803,199.0532,199.3965,5100.0
2014-10-27 11:10:00,238.28,238.78,238.04,238.1,4000.0,199.5305,199.9492,199.3295,199.3798,4000.0
2014-10-27 11:20:00,238.11,238.25,237.79,237.87,4000.0,199.3882,199.5054,199.1202,199.1872,4000.0
2014-10-27 11:30:00,237.87,237.98,237.4,237.59,3000.0,199.1872,199.2793,198.7936,198.9527,3000.0
2014-10-27 11:40:00,237.41,237.55,237.28,237.28,2400.0,198.802,198.9192,198.6931,198.6931,2400.0
2014-10-27 11:50:00,237.18,237.47,237.03,237.4,2500.0,198.6094,198.8522,198.4838,198.7936,2500.0
2014-10-27 12:00:00,237.41,237.55,237.34,237.5,2400.0,198.802,198.9192,198.7434,198.8774,2400.0
2014-10-27 12:10:00,237.74,237.74,237.21,237.52,3400.0,199.0783,199.0783,198.6345,198.8941,3400.0
2014-10-27 12:20:00,237.66,237.73,237.32,237.45,3100.0,199.0113,199.07,198.7266,198.8355,3100.0
2014-10-27 12:30:00,237.39,237.7,237.37,237.59,2700.0,198.7852,199.0448,198.7685,198.9527,2700.0
2014-10-27 12:40:00,237.75,237.86,237.56,237.56,3100.0,199.0867,199.1788,198.9276,198.9276,3100.0
2014-10-27 12:50:00,237.61,237.91,237.53,237.53,2600.0,198.9695,199.2207,198.9025,198.9025,2600.0
2014-10-27 13:00:00,237.67,238.31,237.66,238.12,2600.0,199.0197,199.5556,199.0113,199.3965,2600.0
2014-10-27 13:10:00,238.15,238.38,237.99,238.19,3200.0,199.4217,199.6142,199.2877,199.4551,3200.0
2014-10-27 13:20:00,238.07,238.11,237.63,237.79,3800.0,199.3547,199.3882,198.9862,199.1202,3800.0
2014-10-27 13:30:00,237.78,237.85,237.61,237.73,3600.0,199.1118,199.1704,198.9695,199.07,3600.0
2014-10-27 13:40:00,237.69,237.82,237.49,237.67,3400.0,199.0365,199.1453,198.869,199.0197,3400.0
2014-10-27 13:50:00,237.73,238.1,237.73,237.88,2900.0,199.07,199.3798,199.07,199.1956,2900.0
2014-10-27 14:00:00,238.02,238.28,237.88,238.17,7500.0,199.3128,199.5305,199.1956,199.4384,7500.0
2014-10-27 14:10:00,238.31,238.48,238.2,238.44,2000.0,199.5556,199.698,199.4635,199.6645,2000.0
2014-10-27 14:20:00,238.63,238.64,238.18,238.19,4400.0,199.8236,199.832,199.4468,199.4551,4400.0
2014-10-27 14:30:00,238.16,238.31,237.95,238.26,2700.0,199.43,199.5556,199.2542,199.5138,2700.0
2014-10-27 14:40:00,238.27,238.31,238.05,238.14,3600.0,199.5221,199.5556,199.3379,199.4133,3600.0
2014-10-27 14:50:00,238.23,238.28,237.77,237.8,5300.0,199.4886,199.5305,199.1034,199.1286,5300.0
2014-10-27 15:00:00,237.8,237.93,237.59,237.59,4100.0,199.1286,199.2374,198.9527,198.9527,4100.0
2014-10-27 15:10:00,237.69,238.08,237.65,238.02,6600.0,199.0365,199.363,199.003,199.3128,6600.0
2014-10-27 15:20:00,238.05,238.11,237.93,237.93,4600.0,199.3379,199.3882,199.2374,199.2374,4600.0
2014-10-27 15:30:00,237.91,238.33,237.87,238.23,13600.0,199.2207,199.5724,199.1872,199.4886,13600.0
2014-10-27 15:40:00,238.26,238.76,238.2,238.69,11500.0,199.5138,199.9325,199.4635,199.8738,11500.0
2014-10-27 15:50:00,238.63,238.68,238.22,238.34,33600.0,199.8236,199.8655,199.4803,199.5808,33600.0
2014-10-28 09:30:00,239.81,240.38,239.06,239.29,6300.0,200.8117,201.289,200.1837,200.3763,6300.0
2014-10-28 09:40:00,239.66,240.76,239.5,240.73,3900.0,200.6861,201.6072,200.5521,201.5821,3900.0
2014-10-28 09:50:00,240.73,241.26,240.35,241.26,12000.0,201.5821,202.0259,201.2639,202.0259,12000.0
2014-10-28 10:00:00,241.45,241.84,241.13,241.48,5500.0,202.185,202.5116,201.917,202.2101,5500.0
2014-10-28 10:10:00,241.93,242.18,241.72,241.76,4300.0,202.5869,202.7963,202.4111,202.4446,4300.0
2014-10-28 10:20:00,241.72,241.91,241.37,241.8,13100.0,202.4111,202.5702,202.118,202.4781,13100.0
2014-10-28 10:30:00,241.84,241.95,241.6,241.87,6900.0,202.5116,202.6037,202.3106,202.5367,6900.0
2014-10-28 10:40:00,241.87,241.95,241.49,241.51,6900.0,202.5367,202.6037,202.2185,202.2352,6900.0
2014-10-28 10:50:00,241.64,241.81,241.47,241.49,7400.0,202.3441,202.4865,202.2017,202.2185,7400.0
2014-10-28 11:00:00,241.65,242.2,241.47,241.63,7700.0,202.3525,202.813,202.2017,202.3357,7700.0
2014-10-28 11:10:00,241.73,242.01,241.59,241.9,4100.0,202.4195,202.6539,202.3022,202.5618,4100.0
2014-10-28 11:20:00,241.93,241.98,241.79,241.94,3300.0,202.5869,202.6288,202.4697,202.5953,3300.0
2014-10-28 11:30:00,241.93,242.02,241.83,242.02,6500.0,202.5869,202.6623,202.5032,202.6623,6500.0
2014-10-28 11:40:00,241.97,242.02,241.64,241.74,3800.0,202.6204,202.6623,202.3441,202.4278,3800.0
2014-10-28 11:50:00,241.74,241.76,241.14,241.14,6900.0,202.4278,202.4446,201.9254,201.9254,6900.0
2014-10-28 12:00:00,241.17,241.36,241.02,241.05,6200.0,201.9505,202.1096,201.8249,201.85,6200.0
2014-10-28 12:10:00,241.0,241.12,240.38,240.38,11000.0,201.8082,201.9087,201.289,201.289,11000.0
2014-10-28 12:20:00,240.4,240.87,240.36,240.86,4500.0,201.3058,201.6993,201.2723,201.6909,4500.0
2014-10-28 12:30:00,240.77,240.95,240.77,240.86,3300.0,201.6156,201.7663,201.6156,201.6909,3300.0
2014-10-28 12:40:00,240.69,240.96,240.54,240.84,2600.0,201.5486,201.7747,201.423,201.6742,2600.0
2014-10-28 12:50:00,240.7,240.82,240.63,240.82,1600.0,201.557,201.6575,201.4983,201.6575,1600.0
2014-10-28 13:00:00,240.71,241.08,240.7,240.79,3400.0,201.5653,201.8752,201.557,201.6323,3400.0
2014-10-28 13:10:00,240.68,240.72,240.61,240.65,900.0,201.5402,201.5737,201.4816,201.5151,900.0
2014-10-28 13:20:00,240.67,241.03,240.66,240.99,3200.0,201.5318,201.8333,201.5235,201.7998,3200.0
2014-10-28 13:30:00,241.14,241.14,240.81,240.95,6500.0,201.9254,201.9254,201.6491,201.7663,6500.0
2014-10-28 13:40:00,241.11,241.42,241.02,241.35,5000.0,201.9003,202.1599,201.8249,202.1013,5000.0
2014-10-28 13:50:00,241.35,241.62,241.33,241.62,3200.0,202.1013,202.3274,202.0845,202.3274,3200.0
2014-10-28 14:00:00,241.65,241.86,241.52,241.79,3400.0,202.3525,202.5283,202.2436,202.4697,3400.0
2014-10-28 14:10:00,241.77,241.77,241.47,241.54,7700.0,202.453,202.453,202.2017,202.2604,7700.0
2014-10-28 14:20:00,241.42,241.67,241.42,241.64,1600.0,202.1599,202.3692,202.1599,202.3441,1600.0
2014-10-28 14:30:00,241.62,241.82,241.62,241.71,6400.0,202.3274,202.4948,202.3274,202.4027,6400.0
2014-10-28 14:40:00,241.72,241.77,241.55,241.55,5000.0,202.4111,202.453,202.2687,202.2687,5000.0
2014-10-28 14:50:00,241.55,241.66,241.48,241.48,5600.0,202.2687,202.3608,202.2101,202.2101,5600.0
2014-10-28 15:00:00,241.52,242.19,241.49,241.88,26700.0,202.2436,202.8047,202.2185,202.5451,26700.0
2014-10-28 15:10:00,241.91,242.34,241.87,242.31,6000.0,202.5702,202.9303,202.5367,202.9051,6000.0
2014-10-28 15:20:00,242.43,242.8,242.28,242.74,9200.0,203.0056,203.3155,202.88,203.2652,9200.0
2014-10-28 15:30:00,242.69,243.13,242.65,242.97,10000.0,203.2233,203.5918,203.1899,203.4578,10000.0
2014-10-28 15:40:00,242.97,243.02,242.68,242.7,15000.0,203.4578,203.4997,203.215,203.2317,15000.0
2014-10-28 15:50:00,242.71,242.84,242.47,242.54,31000.0,203.2401,203.349,203.0391,203.0977,31000.0
2014-10-29 09:30:00,242.67,242.67,241.15,242.05,5100.0,203.2066,203.2066,201.9338,202.6874,5100.0
2014-10-29 09:40:00,242.13,243.54,241.94,243.54,10800.0,202.7544,203.9351,202.5953,203.9351,10800.0
2014-10-29 09:50:00,243.54,243.81,243.26,243.57,9100.0,203.9351,204.1612,203.7007,203.9602,9100.0
2014-10-29 10:00:00,243.44,243.92,243.36,243.78,10900.0,203.8514,204.2533,203.7844,204.1361,10900.0
2014-10-29 10:10:00,243.63,243.93,243.46,243.7,10700.0,204.0105,204.2617,203.8681,204.0691,10700.0
2014-10-29 10:20:00,243.75,243.75,243.34,243.37,6700.0,204.111,204.111,203.7676,203.7928,6700.0
2014-10-29 10:30:00,243.57,243.94,243.31,243.31,6700.0,203.9602,204.2701,203.7425,203.7425,6700.0
2014-10-29 10:40:00,243.37,243.37,243.09,243.09,4400.0,203.7928,203.7928,203.5583,203.5583,4400.0
2014-10-29 10:50:00,243.16,243.16,242.91,242.99,8700.0,203.6169,203.6169,203.4076,203.4746,8700.0
2014-10-29 11:00:00,242.9,243.12,242.89,243.12,3500.0,203.3992,203.5834,203.3908,203.5834,3500.0
2014-10-29 11:10:00,243.11,243.44,243.04,243.35,2700.0,203.575,203.8514,203.5164,203.776,2700.0
2014-10-29 11:20:00,243.43,243.75,243.37,243.49,10700.0,203.843,204.111,203.7928,203.8933,10700.0
2014-10-29 11:30:00,243.41,243.61,243.39,243.61,5100.0,203.8263,203.9937,203.8095,203.9937,5100.0
2014-10-29 11:40:00,243.54,243.62,243.45,243.45,6900.0,203.9351,204.0021,203.8598,203.8598,6900.0
2014-10-29 11:50:00,243.43,243.58,243.41,243.58,2200.0,203.843,203.9686,203.8263,203.9686,2200.0
2014-10-29 12:00:00,243.62,243.66,243.22,243.46,9800.0,204.0021,204.0356,203.6672,203.8681,9800.0
2014-10-29 12:10:00,243.42,243.56,243.35,243.35,1600.0,203.8346,203.9519,203.776,203.776,1600.0
2014-10-29 12:20:00,243.49,243.49,243.1,243.11,3000.0,203.8933,203.8933,203.5667,203.575,3000.0
2014-10-29 12:30:00,243.04,243.19,242.94,243.12,2400.0,203.5164,203.642,203.4327,203.5834,2400.0
2014-10-29 12:40:00,243.13,243.46,243.13,243.4,17500.0,203.5918,203.8681,203.5918,203.8179,17500.0
2014-10-29 12:50:00,243.54,243.57,243.3,243.34,4300.0,203.9351,203.9602,203.7341,203.7676,4300.0
2014-10-29 13:00:00,243.38,243.62,243.38,243.43,2300.0,203.8011,204.0021,203.8011,203.843,2300.0
2014-10-29 13:10:00,243.53,243.59,243.41,243.45,3100.0,203.9267,203.977,203.8263,203.8598,3100.0
2014-10-29 13:20:00,243.49,243.7,243.44,243.51,14400.0,203.8933,204.0691,203.8514,203.91,14400.0
2014-10-29 13:30:00,243.49,243.52,243.38,243.42,4700.0,203.8933,203.9184,203.8011,203.8346,4700.0
2014-10-29 13:40:00,243.47,243.47,243.24,243.43,4700.0,203.8765,203.8765,203.6839,203.843,4700.0
2014-10-29 13:50:00,243.41,243.64,243.34,243.64,3200.0,203.8263,204.0189,203.7676,204.0189,3200.0
2014-10-29 14:00:00,243.51,243.59,242.38,242.84,29700.0,203.91,203.977,202.9638,203.349,29700.0
2014-10-29 14:10:00,242.85,243.15,241.57,241.7,12900.0,203.3573,203.6085,202.2855,202.3943,12900.0
2014-10-29 14:20:00,241.8,242.73,241.79,242.73,22000.0,202.4781,203.2568,202.4697,203.2568,22000.0
2014-10-29 14:30:00,242.65,243.0,242.29,242.38,6600.0,203.1899,203.4829,202.8884,202.9638,6600.0
2014-10-29 14:40:00,242.61,242.64,241.6,241.84,5800.0,203.1564,203.1815,202.3106,202.5116,5800.0
2014-10-29 14:50:00,241.61,242.13,241.4,242.09,5200.0,202.319,202.7544,202.1431,202.7209,5200.0
2014-10-29 15:00:00,241.94,242.13,241.33,241.33,4800.0,202.5953,202.7544,202.0845,202.0845,4800.0
2014-10-29 15:10:00,241.26,241.73,240.94,241.71,6300.0,202.0259,202.4195,201.7579,202.4027,6300.0
2014-10-29 15:20:00,241.88,241.88,241.59,241.83,6900.0,202.5451,202.5451,202.3022,202.5032,6900.0
2014-10-29 15:30:00,241.83,242.73,241.83,242.62,12700.0,202.5032,203.2568,202.5032,203.1647,12700.0
2014-10-29 15:40:00,242.5,242.68,242.34,242.35,9300.0,203.0642,203.215,202.9303,202.9386,9300.0
2014-10-29 15:50:00,242.35,242.36,242.04,242.14,23600.0,202.9386,202.947,202.6791,202.7628,23600.0
2014-10-30 09:30:00,241.25,241.62,240.75,241.2,4300.0,202.0175,202.3274,201.5988,201.9757,4300.0
2014-10-30 09:40:00,241.0,241.31,240.97,241.28,2500.0,201.8082,202.0678,201.7831,202.0426,2500.0
2014-10-30 09:50:00,241.41,242.2,241.14,241.14,3800.0,202.1515,202.813,201.9254,201.9254,3800.0
2014-10-30 10:00:00,240.99,241.27,240.64,241.07,8900.0,201.7998,202.0343,201.5067,201.8668,8900.0
2014-10-30 10:10:00,240.86,241.27,240.6,241.16,3500.0,201.6909,202.0343,201.4732,201.9422,3500.0
2014-10-30 10:20:00,241.38,241.46,241.11,241.2,2600.0,202.1264,202.1934,201.9003,201.9757,2600.0
2014-10-30 10:30:00,241.25,241.67,240.99,241.08,19000.0,202.0175,202.3692,201.7998,201.8752,19000.0
2014-10-30 10:40:00,240.98,241.1,240.61,240.61,3100.0,201.7914,201.8919,201.4816,201.4816,3100.0
2014-10-30 10:50:00,240.7,241.48,240.7,241.48,3000.0,201.557,202.2101,201.557,202.2101,3000.0
2014-10-30 11:00:00,241.41,241.68,241.41,241.62,2800.0,202.1515,202.3776,202.1515,202.3274,2800.0
2014-10-30 11:10:00,241.6,242.1,241.6,242.05,1200.0,202.3106,202.7293,202.3106,202.6874,1200.0
2014-10-30 11:20:00,241.87,242.09,241.8,241.9,20900.0,202.5367,202.7209,202.4781,202.5618,20900.0
2014-10-30 11:30:00,241.95,242.27,241.78,242.16,4000.0,202.6037,202.8716,202.4613,202.7795,4000.0
2014-10-30 11:40:00,242.2,242.62,242.08,242.51,8700.0,202.813,203.1647,202.7125,203.0726,8700.0
2014-10-30 11:50:00,242.61,243.0,242.44,242.85,2200.0,203.1564,203.4829,203.014,203.3573,2200.0
2014-10-30 12:00:00,242.91,243.28,242.77,242.81,6500.0,203.4076,203.7174,203.2903,203.3238,6500.0
2014-10-30 12:10:00,242.84,243.03,242.79,243.01,1200.0,203.349,203.5081,203.3071,203.4913,1200.0
2014-10-30 12:20:00,243.0,243.44,242.93,243.41,2700.0,203.4829,203.8514,203.4243,203.8263,2700.0
2014-10-30 12:30:00,243.44,243.71,243.34,243.4,2400.0,203.8514,204.0775,203.7676,203.8179,2400.0
2014-10-30 12:40:00,243.53,243.59,243.39,243.5,10300.0,203.9267,203.977,203.8095,203.9016,10300.0
2014-10-30 12:50:00,243.69,243.69,243.33,243.46,1500.0,204.0607,204.0607,203.7593,203.8681,1500.0
2014-10-30 13:00:00,243.41,243.53,243.38,243.51,500.0,203.8263,203.9267,203.8011,203.91,500.0
2014-10-30 13:10:00,243.58,244.02,243.45,243.74,2000.0,203.9686,204.3371,203.8598,204.1026,2000.0
2014-10-30 13:20:00,243.97,244.0,243.65,243.69,600.0,204.2952,204.3203,204.0272,204.0607,600.0
2014-10-30 13:30:00,243.71,243.94,243.57,243.88,1600.0,204.0775,204.2701,203.9602,204.2198,1600.0
2014-10-30 13:40:00,243.92,244.05,243.5,243.57,11800.0,204.2533,204.3622,203.9016,203.9602,11800.0
2014-10-30 13:50:00,243.57,243.72,243.48,243.65,5200.0,203.9602,204.0858,203.8849,204.0272,5200.0
2014-10-30 14:00:00,243.95,244.49,243.95,244.31,1700.0,204.2784,204.7306,204.2784,204.5799,1700.0
2014-10-30 14:10:00,244.5,244.63,244.16,244.31,3900.0,204.739,204.8479,204.4543,204.5799,3900.0
2014-10-30 14:20:00,244.16,244.32,244.09,244.31,2000.0,204.4543,204.5883,204.3957,204.5799,2000.0
2014-10-30 14:30:00,244.28,244.31,243.7,243.82,5400.0,204.5548,204.5799,204.0691,204.1696,5400.0
2014-10-30 14:40:00,243.7,244.0,243.42,243.52,4600.0,204.0691,204.3203,203.8346,203.9184,4600.0
2014-10-30 14:50:00,243.49,243.49,242.87,243.02,1800.0,203.8933,203.8933,203.3741,203.4997,1800.0
2014-10-30 15:00:00,243.18,243.39,243.03,243.03,8800.0,203.6337,203.8095,203.5081,203.5081,8800.0
2014-10-30 15:10:00,243.07,243.45,243.04,243.4,3400.0,203.5416,203.8598,203.5164,203.8179,3400.0
2014-10-30 15:20:00,243.39,243.53,242.82,243.0,4300.0,203.8095,203.9267,203.3322,203.4829,4300.0
2014-10-30 15:30:00,242.97,243.36,242.93,243.36,3600.0,203.4578,203.7844,203.4243,203.7844,3600.0
2014-10-30 15:40:00,243.28,243.66,243.28,243.58,7300.0,203.7174,204.0356,203.7174,203.9686,7300.0
2014-10-30 15:50:00,243.59,243.97,243.57,243.85,15600.0,203.977,204.2952,203.9602,204.1947,15600.0
2014-10-31 09:30:00,247.25,248.02,247.15,247.49,4500.0,207.0418,207.6866,206.9581,207.2428,4500.0
2014-10-31 09:40:00,247.93,247.93,246.16,246.42,5200.0,207.6112,207.6112,206.1291,206.3468,5200.0
2014-10-31 09:50:00,246.23,247.41,246.23,247.12,3600.0,206.1877,207.1758,206.1877,206.9329,3600.0
2014-10-31 10:00:00,247.06,247.37,246.73,246.96,7500.0,206.8827,207.1423,206.6064,206.799,7500.0
2014-10-31 10:10:00,246.61,247.8,246.61,247.8,5400.0,206.5059,207.5024,206.5059,207.5024,5400.0
2014-10-31 10:20:00,247.83,247.84,247.29,247.42,7100.0,207.5275,207.5358,207.0753,207.1841,7100.0
2014-10-31 10:30:00,247.35,247.39,247.01,247.15,5000.0,207.1255,207.159,206.8408,206.9581,5000.0
2014-10-31 10:40:00,247.2,247.47,246.98,247.21,4700.0,206.9999,207.226,206.8157,207.0083,4700.0
2014-10-31 10:50:00,247.11,247.75,247.11,247.57,4900.0,206.9246,207.4605,206.9246,207.3098,4900.0
2014-10-31 11:00:00,247.55,247.62,247.08,247.35,5400.0,207.293,207.3516,206.8994,207.1255,5400.0
2014-10-31 11:10:00,247.39,247.58,247.32,247.32,4500.0,207.159,207.3181,207.1004,207.1004,4500.0
2014-10-31 11:20:00,247.36,247.38,247.14,247.33,3300.0,207.1339,207.1507,206.9497,207.1088,3300.0
2014-10-31 11:30:00,247.42,247.44,247.35,247.44,1300.0,207.1841,207.2009,207.1255,207.2009,1300.0
2014-10-31 11:40:00,247.41,247.54,246.78,246.9,6100.0,207.1758,207.2846,206.6482,206.7487,6100.0
2014-10-31 11:50:00,246.9,246.9,246.34,246.45,6500.0,206.7487,206.7487,206.2798,206.3719,6500.0
2014-10-31 12:00:00,246.44,246.58,246.02,246.44,6900.0,206.3635,206.4808,206.0118,206.3635,6900.0
2014-10-31 12:10:00,246.31,246.55,246.23,246.24,3500.0,206.2547,206.4556,206.1877,206.196,3500.0
2014-10-31 12:20:00,246.25,246.57,246.25,246.35,4900.0,206.2044,206.4724,206.2044,206.2882,4900.0
2014-10-31 12:30:00,246.39,246.54,246.29,246.49,6600.0,206.3216,206.4473,206.2379,206.4054,6600.0
2014-10-31 12:40:00,246.38,246.69,246.38,246.69,6400.0,206.3133,206.5729,206.3133,206.5729,6400.0
2014-10-31 12:50:00,246.72,246.73,246.56,246.73,4100.0,206.598,206.6064,206.464,206.6064,4100.0
2014-10-31 13:00:00,246.81,247.11,246.81,247.06,8900.0,206.6733,206.9246,206.6733,206.8827,8900.0
2014-10-31 13:10:00,247.13,247.21,246.99,247.18,6100.0,206.9413,207.0083,206.8241,206.9832,6100.0
2014-10-31 13:20:00,247.23,247.51,247.23,247.39,5700.0,207.025,207.2595,207.025,207.159,5700.0
2014-10-31 13:30:00,247.43,247.43,247.01,247.01,8700.0,207.1925,207.1925,206.8408,206.8408,8700.0
2014-10-31 13:40:00,247.11,247.36,247.11,247.24,1500.0,206.9246,207.1339,206.9246,207.0334,1500.0
2014-10-31 13:50:00,247.12,247.12,246.72,246.79,1500.0,206.9329,206.9329,206.598,206.6566,1500.0
2014-10-31 14:00:00,246.83,246.87,246.69,246.69,5900.0,206.6901,206.7236,206.5729,206.5729,5900.0
2014-10-31 14:10:00,246.52,247.05,246.52,246.8,16100.0,206.4305,206.8743,206.4305,206.665,16100.0
2014-10-31 14:20:00,246.82,246.83,246.44,246.44,3100.0,206.6817,206.6901,206.3635,206.3635,3100.0
2014-10-31 14:30:00,246.42,246.62,246.39,246.48,6400.0,206.3468,206.5142,206.3216,206.397,6400.0
2014-10-31 14:40:00,246.49,246.57,246.42,246.42,3500.0,206.4054,206.4724,206.3468,206.3468,3500.0
2014-10-31 14:50:00,246.45,246.46,246.21,246.21,9700.0,206.3719,206.3803,206.1709,206.1709,9700.0
2014-10-31 15:00:00,246.18,246.18,245.91,246.06,15700.0,206.1458,206.1458,205.9197,206.0453,15700.0
2014-10-31 15:10:00,246.06,246.16,246.01,246.03,17200.0,206.0453,206.1291,206.0034,206.0202,17200.0
2014-10-31 15:20:00,245.98,246.14,245.77,246.02,14900.0,205.9783,206.1123,205.8025,206.0118,14900.0
2014-10-31 15:30:00,246.08,246.45,246.08,246.39,7900.0,206.0621,206.3719,206.0621,206.3216,7900.0
2014-10-31 15:40:00,246.43,246.88,246.39,246.87,12800.0,206.3551,206.732,206.3216,206.7236,12800.0
2014-10-31 15:50:00,246.96,246.97,246.6,246.72,26400.0,206.799,206.8073,206.4975,206.598,26400.0
2014-11-03 09:30:00,246.8,247.77,246.73,246.73,5700.0,206.665,207.4772,206.6064,206.6064,5700.0
2014-11-03 09:40:00,246.2,246.66,245.95,246.1,7500.0,206.1625,206.5477,205.9532,206.0788,7500.0
2014-11-03 09:50:00,246.37,247.28,246.29,246.82,21600.0,206.3049,207.0669,206.2379,206.6817,21600.0
2014-11-03 10:00:00,247.17,247.3,246.61,246.85,16300.0,206.9748,207.0837,206.5059,206.7068,16300.0
2014-11-03 10:10:00,246.87,247.08,246.5,246.62,5900.0,206.7236,206.8994,206.4138,206.5142,5900.0
2014-11-03 10:20:00,246.57,246.88,246.49,246.68,13300.0,206.4724,206.732,206.4054,206.5645,13300.0
2014-11-03 10:30:00,246.69,247.04,246.61,246.91,15400.0,206.5729,206.8659,206.5059,206.7571,15400.0
2014-11-03 10:40:00,246.98,246.98,246.58,246.58,11800.0,206.8157,206.8157,206.4808,206.4808,11800.0
2014-11-03 10:50:00,246.65,246.73,246.47,246.59,13700.0,206.5394,206.6064,206.3886,206.4891,13700.0
2014-11-03 11:00:00,246.52,246.57,246.32,246.51,4700.0,206.4305,206.4724,206.263,206.4221,4700.0
2014-11-03 11:10:00,246.51,246.59,246.45,246.45,3700.0,206.4221,206.4891,206.3719,206.3719,3700.0
2014-11-03 11:20:00,246.41,246.6,246.4,246.52,3400.0,206.3384,206.4975,206.33,206.4305,3400.0
2014-11-03 11:30:00,246.56,246.62,246.3,246.62,14500.0,206.464,206.5142,206.2463,206.5142,14500.0
2014-11-03 11:40:00,246.49,247.12,246.49,247.12,5700.0,206.4054,206.9329,206.4054,206.9329,5700.0
2014-11-03 11:50:00,247.16,247.27,247.13,247.17,4000.0,206.9664,207.0585,206.9413,206.9748,4000.0
2014-11-03 12:00:00,247.2,247.25,247.1,247.15,11400.0,206.9999,207.0418,206.9162,206.9581,11400.0
2014-11-03 12:10:00,247.19,247.39,247.19,247.38,3400.0,206.9916,207.159,206.9916,207.1507,3400.0
2014-11-03 12:20:00,247.29,247.35,247.18,247.28,9100.0,207.0753,207.1255,206.9832,207.0669,9100.0
2014-11-03 12:30:00,247.35,247.5,247.35,247.49,1600.0,207.1255,207.2511,207.1255,207.2428,1600.0
2014-11-03 12:40:00,247.5,247.87,247.5,247.71,3000.0,207.2511,207.561,207.2511,207.427,3000.0
2014-11-03 12:50:00,247.71,248.22,247.68,248.04,9700.0,207.427,207.8541,207.4019,207.7033,9700.0
2014-11-03 13:00:00,248.16,248.24,248.04,248.1,2900.0,207.8038,207.8708,207.7033,207.7536,2900.0
2014-11-03 13:10:00,248.18,248.32,248.12,248.25,5200.0,207.8206,207.9378,207.7703,207.8792,5200.0
2014-11-03 13:20:00,248.21,248.39,248.21,248.24,6100.0,207.8457,207.9964,207.8457,207.8708,6100.0
2014-11-03 13:30:00,248.28,248.3,248.1,248.13,4600.0,207.9043,207.921,207.7536,207.7787,4600.0
2014-11-03 13:40:00,248.19,248.2,247.95,247.95,5800.0,207.8289,207.8373,207.628,207.628,5800.0
2014-11-03 13:50:00,247.9,248.05,247.84,248.05,3200.0,207.5861,207.7117,207.5358,207.7117,3200.0
2014-11-03 14:00:00,248.08,248.08,247.81,247.81,4400.0,207.7368,207.7368,207.5107,207.5107,4400.0
2014-11-03 14:10:00,247.89,248.11,247.86,248.0,4700.0,207.5777,207.7619,207.5526,207.6698,4700.0
2014-11-03 14:20:00,247.8,247.9,247.69,247.69,6500.0,207.5024,207.5861,207.4102,207.4102,6500.0
2014-11-03 14:30:00,247.72,247.72,247.18,247.44,3200.0,207.4354,207.4354,206.9832,207.2009,3200.0
2014-11-03 14:40:00,247.42,247.45,247.18,247.41,7000.0,207.1841,207.2093,206.9832,207.1758,7000.0
2014-11-03 14:50:00,247.54,247.63,247.41,247.48,7500.0,207.2846,207.36,207.1758,207.2344,7500.0
2014-11-03 15:00:00,247.54,247.65,247.46,247.63,3400.0,207.2846,207.3767,207.2176,207.36,3400.0
2014-11-03 15:10:00,247.7,247.71,247.51,247.53,4800.0,207.4186,207.427,207.2595,207.2763,4800.0
2014-11-03 15:20:00,247.57,247.74,247.12,247.12,6000.0,207.3098,207.4521,206.9329,206.9329,6000.0
2014-11-03 15:30:00,247.2,247.46,247.17,247.45,10100.0,206.9999,207.2176,206.9748,207.2093,10100.0
2014-11-03 15:40:00,247.44,247.84,247.44,247.56,9300.0,207.2009,207.5358,207.2009,207.3014,9300.0
2014-11-03 15:50:00,247.57,247.83,247.43,247.57,23500.0,207.3098,207.5275,207.1925,207.3098,23500.0
2014-11-04 09:30:00,247.23,248.38,247.01,248.05,6000.0,207.025,207.988,206.8408,207.7117,6000.0
2014-11-04 09:40:00,248.1,248.7,247.99,248.44,4000.0,207.7536,208.256,207.6615,208.0383,4000.0
2014-11-04 09:50:00,248.73,248.77,248.26,248.32,3100.0,208.2811,208.3146,207.8875,207.9378,3100.0
2014-11-04 10:00:00,248.6,248.78,248.35,248.41,7900.0,208.1723,208.323,207.9629,208.0132,7900.0
2014-11-04 10:10:00,248.4,248.58,247.8,247.8,3900.0,208.0048,208.1555,207.5024,207.5024,3900.0
2014-11-04 10:20:00,248.18,248.46,247.91,247.94,1200.0,207.8206,208.055,207.5945,207.6196,1200.0
2014-11-04 10:30:00,247.91,248.34,247.78,247.98,11000.0,207.5945,207.9545,207.4856,207.6531,11000.0
2014-11-04 10:40:00,247.99,247.99,247.61,247.86,3500.0,207.6615,207.6615,207.3432,207.5526,3500.0
2014-11-04 10:50:00,247.68,248.09,247.68,248.0,4900.0,207.4019,207.7452,207.4019,207.6698,4900.0
2014-11-04 11:00:00,247.99,248.03,247.6,247.66,6400.0,207.6615,207.6949,207.3349,207.3851,6400.0
2014-11-04 11:10:00,247.51,248.18,247.51,248.18,3700.0,207.2595,207.8206,207.2595,207.8206,3700.0
2014-11-04 11:20:00,248.33,248.95,248.13,248.94,2700.0,207.9462,208.4653,207.7787,208.457,2700.0
2014-11-04 11:30:00,248.95,248.98,248.38,248.9,3700.0,208.4653,208.4905,207.988,208.4235,3700.0
2014-11-04 11:40:00,248.92,248.92,248.42,248.64,3500.0,208.4402,208.4402,208.0215,208.2057,3500.0
2014-11-04 11:50:00,248.85,249.11,248.77,249.05,2800.0,208.3816,208.5993,208.3146,208.5491,2800.0
2014-11-04 12:00:00,249.11,249.6,249.11,249.16,8200.0,208.5993,209.0096,208.5993,208.6412,8200.0
2014-11-04 12:10:00,249.12,249.24,248.95,249.02,2600.0,208.6077,208.7082,208.4653,208.524,2600.0
2014-11-04 12:20:00,249.0,249.42,248.98,249.11,4300.0,208.5072,208.8589,208.4905,208.5993,4300.0
2014-11-04 12:30:00,249.13,249.35,248.99,248.99,2400.0,208.6161,208.8003,208.4988,208.4988,2400.0
2014-11-04 12:40:00,249.02,249.5,248.86,249.49,3600.0,208.524,208.9259,208.39,208.9175,3600.0
2014-11-04 12:50:00,249.31,249.41,249.09,249.14,5800.0,208.7668,208.8505,208.5826,208.6244,5800.0
2014-11-04 13:00:00,249.11,249.18,248.87,249.04,4300.0,208.5993,208.6579,208.3983,208.5407,4300.0
2014-11-04 13:10:00,249.04,249.17,248.93,248.93,5200.0,208.5407,208.6496,208.4486,208.4486,5200.0
2014-11-04 13:20:00,248.8,248.84,248.66,248.77,2800.0,208.3397,208.3732,208.2225,208.3146,2800.0
2014-11-04 13:30:00,248.8,248.92,248.65,248.85,4100.0,208.3397,208.4402,208.2141,208.3816,4100.0
2014-11-04 13:40:00,248.85,249.0,248.75,249.0,3700.0,208.3816,208.5072,208.2979,208.5072,3700.0
2014-11-04 13:50:00,249.08,249.84,249.08,249.65,4800.0,208.5742,209.2106,208.5742,209.0515,4800.0
2014-11-04 14:00:00,249.59,249.88,249.59,249.65,4100.0,209.0013,209.2441,209.0013,209.0515,4100.0
2014-11-04 14:10:00,249.65,249.84,249.61,249.82,6500.0,209.0515,209.2106,209.018,209.1939,6500.0
2014-11-04 14:20:00,249.84,249.84,249.38,249.38,8500.0,209.2106,209.2106,208.8254,208.8254,8500.0
2014-11-04 14:30:00,249.41,249.47,249.22,249.45,4800.0,208.8505,208.9008,208.6914,208.884,4800.0
2014-11-04 14:40:00,249.43,249.46,248.91,249.12,9000.0,208.8673,208.8924,208.4318,208.6077,9000.0
2014-11-04 14:50:00,249.04,249.43,249.01,249.43,4900.0,208.5407,208.8673,208.5156,208.8673,4900.0
2014-11-04 15:00:00,249.45,249.55,249.3,249.42,8300.0,208.884,208.9678,208.7584,208.8589,8300.0
2014-11-04 15:10:00,249.45,249.75,249.38,249.74,6900.0,208.884,209.1352,208.8254,209.1269,6900.0
2014-11-04 15:20:00,249.69,249.9,249.4,249.51,16300.0,209.085,209.2608,208.8422,208.9343,16300.0
2014-11-04 15:30:00,249.53,249.67,249.36,249.44,10400.0,208.951,209.0682,208.8087,208.8757,10400.0
2014-11-04 15:40:00,249.38,249.81,249.38,249.75,15200.0,208.8254,209.1855,208.8254,209.1352,15200.0
2014-11-04 15:50:00,249.77,249.88,249.44,249.44,29000.0,209.152,209.2441,208.8757,208.8757,29000.0
2014-11-05 09:30:00,251.38,251.86,249.74,251.86,6100.0,210.5002,210.9021,209.1269,210.9021,6100.0
2014-11-05 09:40:00,251.55,251.77,250.9,251.44,6400.0,210.6425,210.8267,210.0982,210.5504,6400.0
2014-11-05 09:50:00,251.03,251.93,251.02,251.93,8400.0,210.2071,210.9607,210.1987,210.9607,8400.0
2014-11-05 10:00:00,252.18,252.41,251.46,252.41,7800.0,211.1701,211.3627,210.5672,211.3627,7800.0
2014-11-05 10:10:00,252.43,252.96,252.21,252.73,20600.0,211.3794,211.8232,211.1952,211.6306,20600.0
2014-11-05 10:20:00,252.85,252.98,251.65,251.65,9100.0,211.7311,211.84,210.7263,210.7263,9100.0
2014-11-05 10:30:00,252.03,252.05,251.04,251.04,6200.0,211.0445,211.0612,210.2155,210.2155,6200.0
2014-11-05 10:40:00,250.94,251.56,250.94,251.54,4900.0,210.1317,210.6509,210.1317,210.6341,4900.0
2014-11-05 10:50:00,251.64,251.86,251.54,251.86,2200.0,210.7179,210.9021,210.6341,210.9021,2200.0
2014-11-05 11:00:00,251.86,251.91,251.46,251.48,4800.0,210.9021,210.944,210.5672,210.5839,4800.0
2014-11-05 11:10:00,251.46,251.67,251.34,251.65,3400.0,210.5672,210.743,210.4667,210.7263,3400.0
2014-11-05 11:20:00,251.59,251.78,251.39,251.45,3800.0,210.676,210.8351,210.5085,210.5588,3800.0
2014-11-05 11:30:00,251.62,251.77,251.28,251.44,3900.0,210.7011,210.8267,210.4164,210.5504,3900.0
2014-11-05 11:40:00,251.35,251.65,251.35,251.65,2300.0,210.475,210.7263,210.475,210.7263,2300.0
2014-11-05 11:50:00,251.68,252.05,251.55,251.79,2300.0,210.7514,211.0612,210.6425,210.8435,2300.0
2014-11-05 12:00:00,252.12,252.37,251.84,252.37,2500.0,211.1198,211.3292,210.8854,211.3292,2500.0
2014-11-05 12:10:00,252.18,252.24,251.73,252.05,4500.0,211.1701,211.2203,210.7932,211.0612,4500.0
2014-11-05 12:20:00,252.19,252.36,252.06,252.35,4400.0,211.1784,211.3208,211.0696,211.3124,4400.0
2014-11-05 12:30:00,252.35,252.38,252.07,252.28,11300.0,211.3124,211.3375,211.078,211.2538,11300.0
2014-11-05 12:40:00,252.29,252.29,251.78,251.78,3500.0,211.2622,211.2622,210.8351,210.8351,3500.0
2014-11-05 12:50:00,251.72,251.79,251.5,251.68,3400.0,210.7849,210.8435,210.6007,210.7514,3400.0
2014-11-05 13:00:00,251.79,252.08,251.67,252.08,3900.0,210.8435,211.0863,210.743,211.0863,3900.0
2014-11-05 13:10:00,252.1,252.45,251.91,252.04,7700.0,211.1031,211.3962,210.944,211.0528,7700.0
2014-11-05 13:20:00,252.05,252.09,251.84,252.09,3500.0,211.0612,211.0947,210.8854,211.0947,3500.0
2014-11-05 13:30:00,252.07,252.18,251.61,251.61,4200.0,211.078,211.1701,210.6928,210.6928,4200.0
2014-11-05 13:40:00,251.63,251.68,251.19,251.54,3400.0,210.7095,210.7514,210.3411,210.6341,3400.0
2014-11-05 13:50:00,251.44,251.58,251.24,251.54,6600.0,210.5504,210.6676,210.3829,210.6341,6600.0
2014-11-05 14:00:00,251.58,251.59,251.35,251.56,3200.0,210.6676,210.676,210.475,210.6509,3200.0
2014-11-05 14:10:00,251.56,251.95,251.51,251.95,4700.0,210.6509,210.9775,210.609,210.9775,4700.0
2014-11-05 14:20:00,251.97,252.1,251.83,252.07,6000.0,210.9942,211.1031,210.877,211.078,6000.0
2014-11-05 14:30:00,252.09,252.33,252.05,252.33,4700.0,211.0947,211.2957,211.0612,211.2957,4700.0
2014-11-05 14:40:00,252.24,252.33,252.1,252.1,4800.0,211.2203,211.2957,211.1031,211.1031,4800.0
2014-11-05 14:50:00,252.18,252.52,252.15,252.39,8600.0,211.1701,211.4548,211.1449,211.3459,8600.0
2014-11-05 15:00:00,252.57,252.69,252.41,252.69,6400.0,211.4966,211.5971,211.3627,211.5971,6400.0
2014-11-05 15:10:00,252.67,252.78,252.52,252.52,7500.0,211.5804,211.6725,211.4548,211.4548,7500.0
2014-11-05 15:20:00,252.53,252.78,252.43,252.75,7000.0,211.4632,211.6725,211.3794,211.6474,7000.0
2014-11-05 15:30:00,252.74,252.74,252.54,252.68,8800.0,211.639,211.639,211.4715,211.5888,8800.0
2014-11-05 15:40:00,252.71,253.06,252.68,252.98,18500.0,211.6139,211.907,211.5888,211.84,18500.0
2014-11-05 15:50:00,252.99,253.2,252.88,253.07,40500.0,211.8483,212.0242,211.7562,211.9153,40500.0
2014-11-06 09:30:00,252.85,253.49,252.22,253.1,6600.0,212.6287,213.1669,212.0989,212.8389,6600.0
2014-11-06 09:40:00,253.05,253.5,252.99,253.15,4000.0,212.7969,213.1753,212.7464,212.8809,4000.0
2014-11-06 09:50:00,253.02,253.11,251.96,252.21,3700.0,212.7716,212.8473,211.8802,212.0905,3700.0
2014-11-06 10:00:00,252.25,252.58,251.47,251.78,5800.0,212.1241,212.4016,211.4682,211.7289,5800.0
2014-11-06 10:10:00,251.77,251.91,251.13,251.19,7000.0,211.7205,211.8382,211.1823,211.2327,7000.0
2014-11-06 10:20:00,251.51,252.22,251.47,252.22,3500.0,211.5018,212.0989,211.4682,212.0989,3500.0
2014-11-06 10:30:00,252.01,252.54,251.86,252.36,5400.0,211.9223,212.368,211.7961,212.2166,5400.0
2014-11-06 10:40:00,252.54,252.99,252.31,252.72,5100.0,212.368,212.7464,212.1746,212.5193,5100.0
2014-11-06 10:50:00,252.83,252.89,252.51,252.52,5900.0,212.6118,212.6623,212.3427,212.3512,5900.0
2014-11-06 11:00:00,252.62,252.87,252.57,252.87,2700.0,212.4353,212.6455,212.3932,212.6455,2700.0
2014-11-06 11:10:00,252.79,253.14,252.68,253.06,8400.0,212.5782,212.8725,212.4857,212.8053,8400.0
2014-11-06 11:20:00,253.07,253.11,252.73,252.73,2400.0,212.8137,212.8473,212.5278,212.5278,2400.0
2014-11-06 11:30:00,252.74,253.1,252.74,252.81,3400.0,212.5362,212.8389,212.5362,212.595,3400.0
2014-11-06 11:40:00,252.86,253.75,252.86,253.54,5900.0,212.6371,213.3855,212.6371,213.2089,5900.0
2014-11-06 11:50:00,253.4,253.94,253.36,253.88,13800.0,213.0912,213.5453,213.0575,213.4948,13800.0
2014-11-06 12:00:00,253.88,253.89,253.71,253.84,8000.0,213.4948,213.5032,213.3519,213.4612,8000.0
2014-11-06 12:10:00,253.76,254.04,253.74,254.04,4300.0,213.3939,213.6294,213.3771,213.6294,4300.0
2014-11-06 12:20:00,253.89,254.99,253.83,254.75,33100.0,213.5032,214.4283,213.4528,214.2264,33100.0
2014-11-06 12:30:00,254.61,255.08,254.45,254.59,32300.0,214.1087,214.5039,213.9742,214.0919,32300.0
2014-11-06 12:40:00,254.51,254.75,254.44,254.75,3900.0,214.0246,214.2264,213.9657,214.2264,3900.0
2014-11-06 12:50:00,254.58,254.71,254.41,254.44,2500.0,214.0835,214.1928,213.9405,213.9657,2500.0
2014-11-06 13:00:00,254.47,254.47,254.11,254.16,4100.0,213.991,213.991,213.6882,213.7303,4100.0
2014-11-06 13:10:00,254.02,254.23,253.93,253.97,8100.0,213.6126,213.7891,213.5369,213.5705,8100.0
2014-11-06 13:20:00,254.02,254.21,253.91,254.21,7500.0,213.6126,213.7723,213.52,213.7723,7500.0
2014-11-06 13:30:00,254.2,254.24,253.99,253.99,2900.0,213.7639,213.7976,213.5873,213.5873,2900.0
2014-11-06 13:40:00,254.0,254.17,253.96,253.96,4300.0,213.5957,213.7387,213.5621,213.5621,4300.0
2014-11-06 13:50:00,254.06,254.13,253.95,254.13,2900.0,213.6462,213.7051,213.5537,213.7051,2900.0
2014-11-06 14:00:00,254.09,254.17,253.97,253.98,3100.0,213.6714,213.7387,213.5705,213.5789,3100.0
2014-11-06 14:10:00,253.93,254.23,253.93,254.23,5900.0,213.5369,213.7891,213.5369,213.7891,5900.0
2014-11-06 14:20:00,254.14,254.22,254.06,254.17,3500.0,213.7135,213.7807,213.6462,213.7387,3500.0
2014-11-06 14:30:00,254.06,254.12,253.95,254.12,3200.0,213.6462,213.6966,213.5537,213.6966,3200.0
2014-11-06 14:40:00,254.01,254.18,253.98,254.07,4500.0,213.6041,213.7471,213.5789,213.6546,4500.0
2014-11-06 14:50:00,254.12,254.41,254.09,254.41,5900.0,213.6966,213.9405,213.6714,213.9405,5900.0
2014-11-06 15:00:00,254.4,254.4,253.9,254.11,5700.0,213.9321,213.9321,213.5116,213.6882,5700.0
2014-11-06 15:10:00,254.06,254.17,253.9,254.15,5500.0,213.6462,213.7387,213.5116,213.7219,5500.0
2014-11-06 15:20:00,254.16,254.28,254.11,254.24,5300.0,213.7303,213.8312,213.6882,213.7976,5300.0
2014-11-06 15:30:00,254.27,254.52,254.15,254.52,15200.0,213.8228,214.033,213.7219,214.033,15200.0
2014-11-06 15:40:00,254.49,254.73,254.39,254.73,14900.0,214.0078,214.2096,213.9237,214.2096,14900.0
2014-11-06 15:50:00,254.73,254.83,254.62,254.75,22600.0,214.2096,214.2937,214.1171,214.2264,22600.0
2014-11-07 09:30:00,254.84,254.84,252.23,253.84,4200.0,214.3021,214.3021,212.1073,213.4612,4200.0
2014-11-07 09:40:00,253.49,253.84,253.2,253.52,10900.0,213.1669,213.4612,212.923,213.1921,10900.0
2014-11-07 09:50:00,253.84,253.85,253.26,253.85,5000.0,213.4612,213.4696,212.9734,213.4696,5000.0
2014-11-07 10:00:00,253.82,254.31,253.69,254.31,2800.0,213.4444,213.8564,213.335,213.8564,2800.0
2014-11-07 10:10:00,254.32,254.42,253.95,254.41,1800.0,213.8648,213.9489,213.5537,213.9405,1800.0
2014-11-07 10:20:00,254.23,254.39,253.99,253.99,2100.0,213.7891,213.9237,213.5873,213.5873,2100.0
2014-11-07 10:30:00,253.94,254.38,253.64,254.3,3700.0,213.5453,213.9153,213.293,213.848,3700.0
2014-11-07 10:40:00,253.99,254.33,253.96,254.26,6000.0,213.5873,213.8732,213.5621,213.8144,6000.0
2014-11-07 10:50:00,254.05,254.45,254.01,254.45,3100.0,213.6378,213.9742,213.6041,213.9742,3100.0
2014-11-07 11:00:00,254.55,254.63,254.11,254.11,2800.0,214.0582,214.1255,213.6882,213.6882,2800.0
2014-11-07 11:10:00,253.96,254.26,253.96,254.26,800.0,213.5621,213.8144,213.5621,213.8144,800.0
2014-11-07 11:20:00,254.09,254.23,254.01,254.01,2200.0,213.6714,213.7891,213.6041,213.6041,2200.0
2014-11-07 11:30:00,253.97,254.03,253.86,253.94,900.0,213.5705,213.621,213.478,213.5453,900.0
2014-11-07 11:40:00,253.96,253.97,253.77,253.94,4400.0,213.5621,213.5705,213.4023,213.5453,4400.0
2014-11-07 11:50:00,254.04,254.1,253.98,254.1,1700.0,213.6294,213.6798,213.5789,213.6798,1700.0
2014-11-07 12:00:00,253.88,254.1,253.82,253.82,2500.0,213.4948,213.6798,213.4444,213.4444,2500.0
2014-11-07 12:10:00,253.88,253.98,253.75,253.87,3600.0,213.4948,213.5789,213.3855,213.4864,3600.0
2014-11-07 12:20:00,253.87,253.95,253.7,253.85,5400.0,213.4864,213.5537,213.3435,213.4696,5400.0
2014-11-07 12:30:00,253.76,253.78,253.5,253.52,6800.0,213.3939,213.4107,213.1753,213.1921,6800.0
2014-11-07 12:40:00,253.62,253.71,253.28,253.37,2800.0,213.2762,213.3519,212.9903,213.0659,2800.0
2014-11-07 12:50:00,253.29,253.33,253.18,253.26,3300.0,212.9987,213.0323,212.9062,212.9734,3300.0
2014-11-07 13:00:00,253.22,253.52,253.2,253.52,5700.0,212.9398,213.1921,212.923,213.1921,5700.0
2014-11-07 13:10:00,253.51,253.51,253.38,253.47,2100.0,213.1837,213.1837,213.0744,213.15,2100.0
2014-11-07 13:20:00,253.52,253.63,253.46,253.61,4100.0,213.1921,213.2846,213.1416,213.2678,4100.0
2014-11-07 13:30:00,253.62,253.82,253.62,253.75,3900.0,213.2762,213.4444,213.2762,213.3855,3900.0
2014-11-07 13:40:00,253.65,253.86,253.65,253.86,1900.0,213.3014,213.478,213.3014,213.478,1900.0
2014-11-07 13:50:00,253.82,254.02,253.82,253.94,8800.0,213.4444,213.6126,213.4444,213.5453,8800.0
2014-11-07 14:00:00,253.96,254.14,253.96,254.05,4400.0,213.5621,213.7135,213.5621,213.6378,4400.0
2014-11-07 14:10:00,254.08,254.16,254.05,254.16,4200.0,213.663,213.7303,213.6378,213.7303,4200.0
2014-11-07 14:20:00,254.19,254.19,253.98,254.05,7100.0,213.7555,213.7555,213.5789,213.6378,7100.0
2014-11-07 14:30:00,253.97,254.1,253.91,254.05,5700.0,213.5705,213.6798,213.52,213.6378,5700.0
2014-11-07 14:40:00,254.09,254.33,254.09,254.21,3000.0,213.6714,213.8732,213.6714,213.7723,3000.0
2014-11-07 14:50:00,254.13,254.23,253.91,253.91,4900.0,213.7051,213.7891,213.52,213.52,4900.0
2014-11-07 15:00:00,253.97,254.32,253.93,254.19,5300.0,213.5705,213.8648,213.5369,213.7555,5300.0
2014-11-07 15:10:00,254.1,254.1,253.91,254.07,4200.0,213.6798,213.6798,213.52,213.6546,4200.0
2014-11-07 15:20:00,254.08,254.15,254.0,254.0,4900.0,213.663,213.7219,213.5957,213.5957,4900.0
2014-11-07 15:30:00,254.06,254.25,254.0,254.22,7100.0,213.6462,213.806,213.5957,213.7807,7100.0
2014-11-07 15:40:00,254.21,254.7,254.13,254.62,20400.0,213.7723,214.1844,213.7051,214.1171,20400.0
2014-11-07 15:50:00,254.65,254.81,254.64,254.77,37600.0,214.1423,214.2769,214.1339,214.2432,37600.0
2014-11-10 09:30:00,251.39,252.27,250.96,251.37,29000.0,211.4009,212.1409,211.0393,211.3841,29000.0
2014-11-10 09:40:00,251.11,251.37,248.83,248.95,35300.0,211.1655,211.3841,209.2481,209.349,35300.0
2014-11-10 09:50:00,248.96,249.53,248.64,249.3,19400.0,209.3575,209.8368,209.0884,209.6434,19400.0
2014-11-10 10:00:00,249.33,249.49,248.49,248.84,16300.0,209.6686,209.8031,208.9622,209.2565,16300.0
2014-11-10 10:10:00,248.81,248.81,248.39,248.47,22300.0,209.2313,209.2313,208.8781,208.9454,22300.0
2014-11-10 10:20:00,248.43,248.7,247.69,247.92,17400.0,208.9118,209.1388,208.2895,208.4829,17400.0
2014-11-10 10:30:00,247.92,248.34,247.78,248.27,10200.0,208.4829,208.8361,208.3652,208.7772,10200.0
2014-11-10 10:40:00,248.26,248.73,248.0,248.73,31500.0,208.7688,209.164,208.5502,209.164,31500.0
2014-11-10 10:50:00,248.71,249.51,248.71,249.25,14000.0,209.1472,209.82,209.1472,209.6013,14000.0
2014-11-10 11:00:00,249.37,249.75,249.2,249.68,6500.0,209.7022,210.0218,209.5593,209.9629,6500.0
2014-11-10 11:10:00,249.66,249.7,248.82,248.82,14200.0,209.9461,209.9797,209.2397,209.2397,14200.0
2014-11-10 11:20:00,249.1,249.35,248.79,249.3,9800.0,209.4752,209.6854,209.2145,209.6434,9800.0
2014-11-10 11:30:00,249.3,249.39,249.2,249.3,8200.0,209.6434,209.7191,209.5593,209.6434,8200.0
2014-11-10 11:40:00,249.34,249.37,248.9,248.95,18100.0,209.677,209.7022,209.307,209.349,18100.0
2014-11-10 11:50:00,248.9,248.9,248.3,248.3,9600.0,209.307,209.307,208.8024,208.8024,9600.0
2014-11-10 12:00:00,248.32,248.51,248.09,248.25,27400.0,208.8193,208.979,208.6258,208.7604,27400.0
2014-11-10 12:10:00,248.29,248.38,247.59,247.66,16400.0,208.794,208.8697,208.2054,208.2642,16400.0
2014-11-10 12:20:00,247.64,247.86,247.45,247.45,3700.0,208.2474,208.4324,208.0877,208.0877,3700.0
2014-11-10 12:30:00,247.56,247.58,247.33,247.46,5100.0,208.1802,208.197,207.9867,208.0961,5100.0
2014-11-10 12:40:00,247.47,247.85,247.37,247.49,12500.0,208.1045,208.424,208.0204,208.1213,12500.0
2014-11-10 12:50:00,247.51,247.9,247.5,247.8,2900.0,208.1381,208.4661,208.1297,208.382,2900.0
2014-11-10 13:00:00,247.82,247.99,247.71,247.99,3600.0,208.3988,208.5418,208.3063,208.5418,3600.0
2014-11-10 13:10:00,247.94,248.41,247.94,248.41,3800.0,208.4997,208.8949,208.4997,208.8949,3800.0
2014-11-10 13:20:00,248.36,248.41,248.17,248.36,3900.0,208.8529,208.8949,208.6931,208.8529,3900.0
2014-11-10 13:30:00,248.36,248.36,248.09,248.11,6300.0,208.8529,208.8529,208.6258,208.6427,6300.0
2014-11-10 13:40:00,248.15,248.28,248.15,248.19,2300.0,208.6763,208.7856,208.6763,208.7099,2300.0
2014-11-10 13:50:00,248.21,248.21,247.84,247.85,3800.0,208.7268,208.7268,208.4156,208.424,3800.0
2014-11-10 14:00:00,247.86,248.14,247.83,248.14,2800.0,208.4324,208.6679,208.4072,208.6679,2800.0
2014-11-10 14:10:00,248.03,248.22,247.95,248.22,3000.0,208.5754,208.7352,208.5081,208.7352,3000.0
2014-11-10 14:20:00,248.22,248.25,248.05,248.08,12600.0,208.7352,208.7604,208.5922,208.6174,12600.0
2014-11-10 14:30:00,248.08,248.08,247.82,247.88,3400.0,208.6174,208.6174,208.3988,208.4493,3400.0
2014-11-10 14:40:00,247.88,247.93,247.8,247.9,3200.0,208.4493,208.4913,208.382,208.4661,3200.0
2014-11-10 14:50:00,247.88,248.05,247.84,247.84,3800.0,208.4493,208.5922,208.4156,208.4156,3800.0
2014-11-10 15:00:00,247.91,247.99,247.81,247.9,14700.0,208.4745,208.5418,208.3904,208.4661,14700.0
2014-11-10 15:10:00,247.82,248.13,247.82,248.05,6300.0,208.3988,208.6595,208.3988,208.5922,6300.0
2014-11-10 15:20:00,248.09,248.4,247.99,248.4,7000.0,208.6258,208.8865,208.5418,208.8865,7000.0
2014-11-10 15:30:00,248.39,248.41,248.25,248.4,10500.0,208.8781,208.8949,208.7604,208.8865,10500.0
2014-11-10 15:40:00,248.46,248.73,248.44,248.6,16100.0,208.937,209.164,208.9202,209.0547,16100.0
2014-11-10 15:50:00,248.65,248.77,248.47,248.77,25000.0,209.0968,209.1977,208.9454,209.1977,25000.0
2014-11-11 09:30:00,249.18,249.22,248.62,248.79,9400.0,209.5425,209.5761,209.0715,209.2145,9400.0
2014-11-11 09:40:00,248.78,249.13,248.75,249.02,7900.0,209.2061,209.5004,209.1809,209.4079,7900.0
2014-11-11 09:50:00,249.19,249.23,248.94,249.02,3200.0,209.5509,209.5845,209.3406,209.4079,3200.0
2014-11-11 10:00:00,249.2,249.21,248.33,248.33,9100.0,209.5593,209.5677,208.8277,208.8277,9100.0
2014-11-11 10:10:00,248.29,248.3,247.34,247.45,12900.0,208.794,208.8024,207.9952,208.0877,12900.0
2014-11-11 10:20:00,247.46,247.72,247.4,247.52,2300.0,208.0961,208.3147,208.0456,208.1465,2300.0
2014-11-11 10:30:00,247.52,247.67,247.5,247.5,5200.0,208.1465,208.2727,208.1297,208.1297,5200.0
2014-11-11 10:40:00,247.56,247.94,247.42,247.62,28300.0,208.1802,208.4997,208.0624,208.2306,28300.0
2014-11-11 10:50:00,247.71,247.75,247.55,247.7,4100.0,208.3063,208.3399,208.1717,208.2979,4100.0
2014-11-11 11:00:00,247.75,247.78,247.63,247.75,4500.0,208.3399,208.3652,208.239,208.3399,4500.0
2014-11-11 11:10:00,247.62,247.96,247.62,247.91,12800.0,208.2306,208.5165,208.2306,208.4745,12800.0
2014-11-11 11:20:00,247.87,247.94,247.46,247.46,3800.0,208.4408,208.4997,208.0961,208.0961,3800.0
2014-11-11 11:30:00,247.46,247.67,247.04,247.04,4500.0,208.0961,208.2727,207.7429,207.7429,4500.0
2014-11-11 11:40:00,247.03,247.32,247.03,247.1,7700.0,207.7345,207.9783,207.7345,207.7933,7700.0
2014-11-11 11:50:00,247.12,247.25,246.65,246.65,5700.0,207.8101,207.9195,207.4149,207.4149,5700.0
2014-11-11 12:00:00,246.7,246.81,246.26,246.32,8200.0,207.457,207.5495,207.0869,207.1374,8200.0
2014-11-11 12:10:00,246.32,246.32,245.59,245.74,8200.0,207.1374,207.1374,206.5235,206.6497,8200.0
2014-11-11 12:20:00,245.78,245.83,245.34,245.48,7600.0,206.6833,206.7254,206.3133,206.431,7600.0
2014-11-11 12:30:00,245.49,245.86,245.44,245.83,9000.0,206.4394,206.7506,206.3974,206.7254,9000.0
2014-11-11 12:40:00,245.89,245.96,245.78,245.89,11500.0,206.7758,206.8347,206.6833,206.7758,11500.0
2014-11-11 12:50:00,245.91,246.14,245.91,246.14,5900.0,206.7926,206.986,206.7926,206.986,5900.0
2014-11-11 13:00:00,246.18,246.5,246.18,246.5,9100.0,207.0197,207.2888,207.0197,207.2888,9100.0
2014-11-11 13:10:00,246.52,246.52,246.03,246.03,5200.0,207.3056,207.3056,206.8935,206.8935,5200.0
2014-11-11 13:20:00,246.0,246.05,245.78,245.82,5800.0,206.8683,206.9104,206.6833,206.7169,5800.0
2014-11-11 13:30:00,245.79,245.93,245.72,245.82,5700.0,206.6917,206.8094,206.6328,206.7169,5700.0
2014-11-11 13:40:00,245.82,245.93,245.76,245.76,7000.0,206.7169,206.8094,206.6665,206.6665,7000.0
2014-11-11 13:50:00,245.76,245.94,245.49,245.93,11100.0,206.6665,206.8179,206.4394,206.8094,11100.0
2014-11-11 14:00:00,245.91,246.02,245.89,245.95,6700.0,206.7926,206.8851,206.7758,206.8263,6700.0
2014-11-11 14:10:00,246.0,246.31,245.96,246.31,21300.0,206.8683,207.129,206.8347,207.129,21300.0
2014-11-11 14:20:00,246.31,246.46,246.28,246.36,7500.0,207.129,207.2551,207.1038,207.171,7500.0
2014-11-11 14:30:00,246.36,246.41,246.21,246.21,3200.0,207.171,207.2131,207.0449,207.0449,3200.0
2014-11-11 14:40:00,246.12,246.39,246.12,246.32,6900.0,206.9692,207.1963,206.9692,207.1374,6900.0
2014-11-11 14:50:00,246.32,246.34,245.99,246.02,7400.0,207.1374,207.1542,206.8599,206.8851,7400.0
2014-11-11 15:00:00,246.0,246.27,246.0,246.25,10000.0,206.8683,207.0954,206.8683,207.0785,10000.0
2014-11-11 15:10:00,246.23,246.26,246.01,246.05,10000.0,207.0617,207.0869,206.8767,206.9104,10000.0
2014-11-11 15:20:00,246.02,246.16,245.87,246.16,11800.0,206.8851,207.0029,206.759,207.0029,11800.0
2014-11-11 15:30:00,246.11,246.29,246.11,246.27,13300.0,206.9608,207.1122,206.9608,207.0954,13300.0
2014-11-11 15:40:00,246.29,246.54,246.29,246.34,14600.0,207.1122,207.3224,207.1122,207.1542,14600.0
2014-11-11 15:50:00,246.36,246.42,246.09,246.31,55300.0,207.171,207.2215,206.944,207.129,55300.0
2014-11-12 09:30:00,245.45,247.0,245.12,246.84,10900.0,206.4058,207.7092,206.1283,207.5747,10900.0
2014-11-12 09:40:00,246.58,247.13,246.05,246.92,31900.0,207.356,207.8186,206.9104,207.642,31900.0
2014-11-12 09:50:00,247.07,247.07,246.53,246.86,3000.0,207.7681,207.7681,207.314,207.5915,3000.0
2014-11-12 10:00:00,246.61,246.89,246.24,246.78,6900.0,207.3813,207.6167,207.0701,207.5242,6900.0
2014-11-12 10:10:00,246.66,246.91,246.5,246.59,15500.0,207.4233,207.6336,207.2888,207.3645,15500.0
2014-11-12 10:20:00,246.58,246.58,245.56,245.67,15200.0,207.356,207.356,206.4983,206.5908,15200.0
2014-11-12 10:30:00,245.78,245.78,245.16,245.26,16700.0,206.6833,206.6833,206.1619,206.246,16700.0
2014-11-12 10:40:00,245.34,245.58,245.28,245.58,20600.0,206.3133,206.5151,206.2628,206.5151,20600.0
2014-11-12 10:50:00,245.53,245.71,245.27,245.47,10800.0,206.4731,206.6244,206.2544,206.4226,10800.0
2014-11-12 11:00:00,245.55,245.72,245.19,245.68,7800.0,206.4899,206.6328,206.1872,206.5992,7800.0
2014-11-12 11:10:00,245.7,245.99,245.66,245.99,7400.0,206.616,206.8599,206.5824,206.8599,7400.0
2014-11-12 11:20:00,245.94,246.55,245.94,246.42,6600.0,206.8179,207.3308,206.8179,207.2215,6600.0
2014-11-12 11:30:00,246.42,247.2,246.25,247.2,11400.0,207.2215,207.8774,207.0785,207.8774,11400.0
2014-11-12 11:40:00,246.97,247.15,246.79,246.79,4700.0,207.684,207.8354,207.5326,207.5326,4700.0
2014-11-12 11:50:00,246.92,247.14,245.94,245.94,37700.0,207.642,207.827,206.8179,206.8179,37700.0
2014-11-12 12:00:00,245.86,246.15,245.72,245.82,26000.0,206.7506,206.9944,206.6328,206.7169,26000.0
2014-11-12 12:10:00,245.85,245.9,245.68,245.76,8300.0,206.7422,206.7842,206.5992,206.6665,8300.0
2014-11-12 12:20:00,245.71,246.39,245.69,246.3,66200.0,206.6244,207.1963,206.6076,207.1206,66200.0
2014-11-12 12:30:00,246.39,246.42,246.24,246.26,7500.0,207.1963,207.2215,207.0701,207.0869,7500.0
2014-11-12 12:40:00,246.28,247.01,246.28,247.01,6700.0,207.1038,207.7176,207.1038,207.7176,6700.0
2014-11-12 12:50:00,247.05,247.32,246.89,247.32,3500.0,207.7513,207.9783,207.6167,207.9783,3500.0
2014-11-12 13:00:00,247.37,247.47,247.29,247.29,2100.0,208.0204,208.1045,207.9531,207.9531,2100.0
2014-11-12 13:10:00,247.32,247.77,247.23,247.76,5700.0,207.9783,208.3568,207.9026,208.3483,5700.0
2014-11-12 13:20:00,247.63,247.93,247.63,247.91,5200.0,208.239,208.4913,208.239,208.4745,5200.0
2014-11-12 13:30:00,248.01,248.09,247.83,248.01,3100.0,208.5586,208.6258,208.4072,208.5586,3100.0
2014-11-12 13:40:00,248.12,248.21,245.56,247.44,45400.0,208.6511,208.7268,206.4983,208.0792,45400.0
2014-11-12 13:50:00,247.36,247.38,246.5,246.86,2300.0,208.012,208.0288,207.2888,207.5915,2300.0
2014-11-12 14:00:00,246.0,247.03,245.18,246.85,40200.0,206.8683,207.7345,206.1787,207.5831,40200.0
2014-11-12 14:10:00,246.86,248.01,246.84,247.49,22100.0,207.5915,208.5586,207.5747,208.1213,22100.0
2014-11-12 14:20:00,247.49,247.71,247.14,247.49,13400.0,208.1213,208.3063,207.827,208.1213,13400.0
2014-11-12 14:30:00,247.5,247.5,246.19,246.78,17800.0,208.1297,208.1297,207.0281,207.5242,17800.0
2014-11-12 14:40:00,246.79,246.79,246.0,246.27,16900.0,207.5326,207.5326,206.8683,207.0954,16900.0
2014-11-12 14:50:00,246.25,246.34,245.83,246.34,9700.0,207.0785,207.1542,206.7254,207.1542,9700.0
2014-11-12 15:00:00,246.28,246.52,246.09,246.37,25700.0,207.1038,207.3056,206.944,207.1795,25700.0
2014-11-12 15:10:00,246.38,247.16,246.38,247.11,9000.0,207.1879,207.8438,207.1879,207.8017,9000.0
2014-11-12 15:20:00,247.18,247.48,247.12,247.48,12100.0,207.8606,208.1129,207.8101,208.1129,12100.0
2014-11-12 15:30:00,247.46,247.96,247.46,247.96,18900.0,208.0961,208.5165,208.0961,208.5165,18900.0
2014-11-12 15:40:00,247.99,248.14,246.57,247.07,32400.0,208.5418,208.6679,207.3476,207.7681,32400.0
2014-11-12 15:50:00,247.01,247.05,246.32,246.72,60100.0,207.7176,207.7513,207.1374,207.4738,60100.0
2014-11-13 09:30:00,246.52,246.72,245.42,246.43,6000.0,207.3056,207.4738,206.3806,207.2299,6000.0
2014-11-13 09:40:00,246.53,246.73,246.03,246.35,3600.0,207.314,207.4822,206.8935,207.1626,3600.0
2014-11-13 09:50:00,246.34,246.45,246.03,246.25,3200.0,207.1542,207.2467,206.8935,207.0785,3200.0
2014-11-13 10:00:00,246.34,246.34,245.56,245.75,9200.0,207.1542,207.1542,206.4983,206.6581,9200.0
2014-11-13 10:10:00,245.5,245.77,245.39,245.55,7200.0,206.4478,206.6749,206.3553,206.4899,7200.0
2014-11-13 10:20:00,245.55,245.73,245.41,245.51,7600.0,206.4899,206.6413,206.3722,206.4563,7600.0
2014-11-13 10:30:00,245.55,245.8,245.55,245.66,4200.0,206.4899,206.7001,206.4899,206.5824,4200.0
2014-11-13 10:40:00,245.69,245.74,245.56,245.74,5800.0,206.6076,206.6497,206.4983,206.6497,5800.0
2014-11-13 10:50:00,245.79,246.02,245.73,245.88,9100.0,206.6917,206.8851,206.6413,206.7674,9100.0
2014-11-13 11:00:00,245.9,245.98,245.76,245.83,9800.0,206.7842,206.8515,206.6665,206.7254,9800.0
2014-11-13 11:10:00,245.85,246.03,245.83,245.9,6900.0,206.7422,206.8935,206.7254,206.7842,6900.0
2014-11-13 11:20:00,245.89,246.06,245.76,245.78,7600.0,206.7758,206.9188,206.6665,206.6833,7600.0
2014-11-13 11:30:00,245.75,245.9,245.24,245.34,17000.0,206.6581,206.7842,206.2292,206.3133,17000.0
2014-11-13 11:40:00,245.42,245.49,244.53,245.05,26500.0,206.3806,206.4394,205.6321,206.0694,26500.0
2014-11-13 11:50:00,245.0,245.5,245.0,245.47,2400.0,206.0274,206.4478,206.0274,206.4226,2400.0
2014-11-13 12:00:00,245.41,245.41,245.07,245.07,800.0,206.3722,206.3722,206.0862,206.0862,800.0
2014-11-13 12:10:00,245.3,245.42,245.08,245.42,2700.0,206.2797,206.3806,206.0947,206.3806,2700.0
2014-11-13 12:20:00,245.26,245.34,245.12,245.13,2100.0,206.246,206.3133,206.1283,206.1367,2100.0
2014-11-13 12:30:00,245.32,245.34,245.12,245.12,2200.0,206.2965,206.3133,206.1283,206.1283,2200.0
2014-11-13 12:40:00,245.12,245.23,244.86,245.03,4300.0,206.1283,206.2208,205.9097,206.0526,4300.0
2014-11-13 12:50:00,244.93,245.04,244.84,244.86,4400.0,205.9685,206.061,205.8928,205.9097,4400.0
2014-11-13 13:00:00,244.92,245.05,244.83,244.95,18000.0,205.9601,206.0694,205.8844,205.9853,18000.0
2014-11-13 13:10:00,244.96,245.17,244.88,245.17,5300.0,205.9937,206.1703,205.9265,206.1703,5300.0
2014-11-13 13:20:00,245.06,245.1,244.86,244.97,5000.0,206.0778,206.1115,205.9097,206.0022,5000.0
2014-11-13 13:30:00,245.0,245.02,244.48,244.61,13000.0,206.0274,206.0442,205.5901,205.6994,13000.0
2014-11-13 13:40:00,244.65,244.75,244.51,244.75,2700.0,205.7331,205.8171,205.6153,205.8171,2700.0
2014-11-13 13:50:00,244.75,245.07,244.65,245.07,5200.0,205.8171,206.0862,205.7331,206.0862,5200.0
2014-11-13 14:00:00,245.08,245.1,244.88,244.98,5100.0,206.0947,206.1115,205.9265,206.0106,5100.0
2014-11-13 14:10:00,244.91,244.91,244.33,244.36,12100.0,205.9517,205.9517,205.464,205.4892,12100.0
2014-11-13 14:20:00,244.34,244.36,243.95,244.08,8900.0,205.4724,205.4892,205.1444,205.2537,8900.0
2014-11-13 14:30:00,244.14,244.28,244.05,244.21,6300.0,205.3042,205.4219,205.2285,205.363,6300.0
2014-11-13 14:40:00,244.21,244.35,244.11,244.31,3600.0,205.363,205.4808,205.279,205.4471,3600.0
2014-11-13 14:50:00,244.35,244.43,244.02,244.17,6400.0,205.4808,205.5481,205.2033,205.3294,6400.0
2014-11-13 15:00:00,244.15,244.5,244.11,244.4,5900.0,205.3126,205.6069,205.279,205.5228,5900.0
2014-11-13 15:10:00,244.47,244.5,244.16,244.17,6000.0,205.5817,205.6069,205.321,205.3294,6000.0
2014-11-13 15:20:00,244.2,244.38,244.0,244.09,9400.0,205.3546,205.506,205.1865,205.2621,9400.0
2014-11-13 15:30:00,244.12,244.46,243.97,244.45,7700.0,205.2874,205.5733,205.1612,205.5649,7700.0
2014-11-13 15:40:00,244.3,244.53,244.29,244.42,9700.0,205.4387,205.6321,205.4303,205.5396,9700.0
2014-11-13 15:50:00,244.43,244.47,244.16,244.37,27300.0,205.5481,205.5817,205.321,205.4976,27300.0
2014-11-14 09:30:00,244.14,245.3,243.65,244.69,9100.0,205.3042,206.2797,204.8921,205.7667,9100.0
2014-11-14 09:40:00,244.7,245.14,244.5,244.5,2200.0,205.7751,206.1451,205.6069,205.6069,2200.0
2014-11-14 09:50:00,244.82,245.96,244.8,245.96,3300.0,205.876,206.8347,205.8592,206.8347,3300.0
2014-11-14 10:00:00,245.94,246.63,245.94,246.39,2700.0,206.8179,207.3981,206.8179,207.1963,2700.0
2014-11-14 10:10:00,246.44,246.55,246.07,246.17,2600.0,207.2383,207.3308,206.9272,207.0113,2600.0
2014-11-14 10:20:00,246.15,246.32,245.75,245.89,1300.0,206.9944,207.1374,206.6581,206.7758,1300.0
2014-11-14 10:30:00,245.71,245.88,245.51,245.88,3300.0,206.6244,206.7674,206.4563,206.7674,3300.0
2014-11-14 10:40:00,246.11,246.37,246.02,246.22,3100.0,206.9608,207.1795,206.8851,207.0533,3100.0
2014-11-14 10:50:00,246.36,246.39,246.23,246.36,1300.0,207.171,207.1963,207.0617,207.171,1300.0
2014-11-14 11:00:00,246.37,246.73,246.3,246.59,2400.0,207.1795,207.4822,207.1206,207.3645,2400.0
2014-11-14 11:10:00,246.46,246.54,246.22,246.4,4300.0,207.2551,207.3224,207.0533,207.2047,4300.0
2014-11-14 11:20:00,246.43,246.55,246.36,246.36,2100.0,207.2299,207.3308,207.171,207.171,2100.0
2014-11-14 11:30:00,246.29,246.5,246.25,246.5,1700.0,207.1122,207.2888,207.0785,207.2888,1700.0
2014-11-14 11:40:00,246.38,246.39,246.22,246.32,2600.0,207.1879,207.1963,207.0533,207.1374,2600.0
2014-11-14 11:50:00,246.27,246.42,246.25,246.41,2400.0,207.0954,207.2215,207.0785,207.2131,2400.0
2014-11-14 12:00:00,246.43,246.85,246.28,246.8,10500.0,207.2299,207.5831,207.1038,207.5411,10500.0
2014-11-14 12:10:00,246.82,247.01,246.38,246.45,10800.0,207.5579,207.7176,207.1879,207.2467,10800.0
2014-11-14 12:20:00,246.4,246.51,246.35,246.49,4500.0,207.2047,207.2972,207.1626,207.2804,4500.0
2014-11-14 12:30:00,246.35,246.37,246.14,246.14,1300.0,207.1626,207.1795,206.986,206.986,1300.0
2014-11-14 12:40:00,246.05,246.05,246.03,246.03,500.0,206.9104,206.9104,206.8935,206.8935,500.0
2014-11-14 12:50:00,245.95,246.02,245.87,245.87,1000.0,206.8263,206.8851,206.759,206.759,1000.0
2014-11-14 13:00:00,245.82,245.82,245.71,245.72,1300.0,206.7169,206.7169,206.6244,206.6328,1300.0
2014-11-14 13:10:00,245.72,245.72,245.45,245.48,1800.0,206.6328,206.6328,206.4058,206.431,1800.0
2014-11-14 13:20:00,245.48,245.57,245.3,245.41,2100.0,206.431,206.5067,206.2797,206.3722,2100.0
2014-11-14 13:30:00,245.52,245.72,245.31,245.65,4900.0,206.4647,206.6328,206.2881,206.574,4900.0
2014-11-14 13:40:00,245.65,245.91,245.55,245.91,1600.0,206.574,206.7926,206.4899,206.7926,1600.0
2014-11-14 13:50:00,245.96,246.22,245.96,246.12,4100.0,206.8347,207.0533,206.8347,206.9692,4100.0
2014-11-14 14:00:00,246.05,246.12,245.89,246.05,5500.0,206.9104,206.9692,206.7758,206.9104,5500.0
2014-11-14 14:10:00,245.99,246.14,245.97,246.06,1100.0,206.8599,206.986,206.8431,206.9188,1100.0
2014-11-14 14:20:00,246.19,246.25,246.07,246.07,4000.0,207.0281,207.0785,206.9272,206.9272,4000.0
2014-11-14 14:30:00,246.06,246.16,245.85,246.0,4000.0,206.9188,207.0029,206.7422,206.8683,4000.0
2014-11-14 14:40:00,246.01,246.22,246.01,246.07,1800.0,206.8767,207.0533,206.8767,206.9272,1800.0
2014-11-14 14:50:00,246.05,246.17,245.81,245.87,2600.0,206.9104,207.0113,206.7085,206.759,2600.0
2014-11-14 15:00:00,245.98,246.16,245.87,246.08,4100.0,206.8515,207.0029,206.759,206.9356,4100.0
2014-11-14 15:10:00,246.12,246.12,245.74,245.91,4900.0,206.9692,206.9692,206.6497,206.7926,4900.0
2014-11-14 15:20:00,245.84,246.03,245.77,245.85,4500.0,206.7338,206.8935,206.6749,206.7422,4500.0
2014-11-14 15:30:00,245.91,246.29,245.91,246.14,9700.0,206.7926,207.1122,206.7926,206.986,9700.0
2014-11-14 15:40:00,246.2,246.2,245.89,246.04,7200.0,207.0365,207.0365,206.7758,206.9019,7200.0
2014-11-14 15:50:00,246.03,246.31,245.84,246.29,19300.0,206.8935,207.129,206.7338,207.1122,19300.0
2014-11-17 09:30:00,245.84,245.93,245.16,245.89,5600.0,206.7338,206.8094,206.1619,206.7758,5600.0
2014-11-17 09:40:00,245.33,245.78,245.24,245.6,2000.0,206.3049,206.6833,206.2292,206.5319,2000.0
2014-11-17 09:50:00,245.59,245.59,244.39,244.51,3100.0,206.5235,206.5235,205.5144,205.6153,3100.0
2014-11-17 10:00:00,244.75,245.2,244.55,244.82,3400.0,205.8171,206.1956,205.649,205.876,3400.0
2014-11-17 10:10:00,244.68,244.95,244.63,244.8,4500.0,205.7583,205.9853,205.7162,205.8592,4500.0
2014-11-17 10:20:00,244.66,244.9,244.52,244.9,2500.0,205.7415,205.9433,205.6237,205.9433,2500.0
2014-11-17 10:30:00,244.89,244.94,244.67,244.73,2600.0,205.9349,205.9769,205.7499,205.8003,2600.0
2014-11-17 10:40:00,244.72,244.72,244.52,244.63,2100.0,205.7919,205.7919,205.6237,205.7162,2100.0
2014-11-17 10:50:00,244.54,244.75,244.43,244.67,5100.0,205.6406,205.8171,205.5481,205.7499,5100.0
2014-11-17 11:00:00,244.59,244.79,244.44,244.74,5000.0,205.6826,205.8508,205.5565,205.8087,5000.0
2014-11-17 11:10:00,244.75,245.29,244.63,245.26,5800.0,205.8171,206.2712,205.7162,206.246,5800.0
2014-11-17 11:20:00,245.26,245.34,244.83,244.83,3400.0,206.246,206.3133,205.8844,205.8844,3400.0
2014-11-17 11:30:00,244.76,245.03,244.54,244.93,6100.0,205.8256,206.0526,205.6406,205.9685,6100.0
2014-11-17 11:40:00,244.95,245.25,244.86,245.17,2300.0,205.9853,206.2376,205.9097,206.1703,2300.0
2014-11-17 11:50:00,245.08,245.33,244.86,245.18,5700.0,206.0947,206.3049,205.9097,206.1787,5700.0
2014-11-17 12:00:00,245.2,245.31,244.99,245.11,4100.0,206.1956,206.2881,206.019,206.1199,4100.0
2014-11-17 12:10:00,245.13,245.4,245.13,245.21,3400.0,206.1367,206.3638,206.1367,206.204,3400.0
2014-11-17 12:20:00,245.23,245.34,245.22,245.29,1000.0,206.2208,206.3133,206.2124,206.2712,1000.0
2014-11-17 12:30:00,245.26,245.45,245.11,245.15,23600.0,206.246,206.4058,206.1199,206.1535,23600.0
2014-11-17 12:40:00,245.12,245.44,245.12,245.4,4800.0,206.1283,206.3974,206.1283,206.3638,4800.0
2014-11-17 12:50:00,245.37,245.47,245.13,245.34,5600.0,206.3385,206.4226,206.1367,206.3133,5600.0
2014-11-17 13:00:00,245.4,245.49,245.24,245.48,2600.0,206.3638,206.4394,206.2292,206.431,2600.0
2014-11-17 13:10:00,245.37,245.73,245.37,245.73,4000.0,206.3385,206.6413,206.3385,206.6413,4000.0
2014-11-17 13:20:00,245.74,245.96,245.74,245.96,2200.0,206.6497,206.8347,206.6497,206.8347,2200.0
2014-11-17 13:30:00,245.87,245.88,245.56,245.59,2500.0,206.759,206.7674,206.4983,206.5235,2500.0
2014-11-17 13:40:00,245.5,245.62,245.33,245.46,2900.0,206.4478,206.5488,206.3049,206.4142,2900.0
2014-11-17 13:50:00,245.48,245.49,245.22,245.22,1600.0,206.431,206.4394,206.2124,206.2124,1600.0
2014-11-17 14:00:00,245.23,245.39,245.04,245.13,5600.0,206.2208,206.3553,206.061,206.1367,5600.0
2014-11-17 14:10:00,245.07,245.16,244.76,244.8,14200.0,206.0862,206.1619,205.8256,205.8592,14200.0
2014-11-17 14:20:00,244.78,244.87,244.21,244.21,9300.0,205.8424,205.9181,205.363,205.363,9300.0
2014-11-17 14:30:00,244.2,244.53,244.15,244.5,5300.0,205.3546,205.6321,205.3126,205.6069,5300.0
2014-11-17 14:40:00,244.53,244.53,244.22,244.22,2900.0,205.6321,205.6321,205.3715,205.3715,2900.0
2014-11-17 14:50:00,244.2,244.23,243.92,244.03,4900.0,205.3546,205.3799,205.1192,205.2117,4900.0
2014-11-17 15:00:00,244.04,244.25,243.99,244.25,2200.0,205.2201,205.3967,205.178,205.3967,2200.0
2014-11-17 15:10:00,244.21,244.26,243.93,244.14,6900.0,205.363,205.4051,205.1276,205.3042,6900.0
2014-11-17 15:20:00,244.13,244.34,244.09,244.29,9300.0,205.2958,205.4724,205.2621,205.4303,9300.0
2014-11-17 15:30:00,244.4,244.42,243.99,244.32,5600.0,205.5228,205.5396,205.178,205.4555,5600.0
2014-11-17 15:40:00,244.38,244.61,244.31,244.52,9600.0,205.506,205.6994,205.4471,205.6237,9600.0
2014-11-17 15:50:00,244.53,244.57,244.28,244.45,10400.0,205.6321,205.6658,205.4219,205.5649,10400.0
2014-11-18 09:30:00,244.9,245.86,244.9,245.74,4100.0,205.9433,206.7506,205.9433,206.6497,4100.0
2014-11-18 09:40:00,245.32,245.95,245.31,245.36,4300.0,206.2965,206.8263,206.2881,206.3301,4300.0
2014-11-18 09:50:00,245.2,245.73,244.95,245.36,6400.0,206.1956,206.6413,205.9853,206.3301,6400.0
2014-11-18 10:00:00,245.35,245.52,245.06,245.52,3600.0,206.3217,206.4647,206.0778,206.4647,3600.0
2014-11-18 10:10:00,245.57,245.82,245.57,245.62,2000.0,206.5067,206.7169,206.5067,206.5488,2000.0
2014-11-18 10:20:00,245.62,246.25,245.58,246.04,4900.0,206.5488,207.0785,206.5151,206.9019,4900.0
2014-11-18 10:30:00,245.92,246.17,245.71,245.76,5000.0,206.801,207.0113,206.6244,206.6665,5000.0
2014-11-18 10:40:00,245.77,245.94,245.39,245.39,6500.0,206.6749,206.8179,206.3553,206.3553,6500.0
2014-11-18 10:50:00,245.44,245.47,245.22,245.26,1700.0,206.3974,206.4226,206.2124,206.246,1700.0
2014-11-18 11:00:00,245.35,245.35,245.04,245.32,2600.0,206.3217,206.3217,206.061,206.2965,2600.0
2014-11-18 11:10:00,245.35,245.53,245.22,245.44,8700.0,206.3217,206.4731,206.2124,206.3974,8700.0
2014-11-18 11:20:00,245.45,245.76,245.44,245.44,9100.0,206.4058,206.6665,206.3974,206.3974,9100.0
2014-11-18 11:30:00,245.51,245.52,245.09,245.1,5200.0,206.4563,206.4647,206.1031,206.1115,5200.0
2014-11-18 11:40:00,245.12,245.26,244.81,244.81,2100.0,206.1283,206.246,205.8676,205.8676,2100.0
2014-11-18 11:50:00,244.77,244.94,244.5,244.52,1600.0,205.834,205.9769,205.6069,205.6237,1600.0
2014-11-18 12:00:00,244.55,244.56,244.13,244.16,7900.0,205.649,205.6574,205.2958,205.321,7900.0
2014-11-18 12:10:00,244.32,244.44,244.21,244.27,3600.0,205.4555,205.5565,205.363,205.4135,3600.0
2014-11-18 12:20:00,244.27,244.35,243.92,243.93,7200.0,205.4135,205.4808,205.1192,205.1276,7200.0
2014-11-18 12:30:00,243.88,244.01,243.76,243.76,4000.0,205.0855,205.1949,204.9846,204.9846,4000.0
2014-11-18 12:40:00,243.77,243.89,243.65,243.87,5300.0,204.993,205.0939,204.8921,205.0771,5300.0
2014-11-18 12:50:00,243.72,243.91,243.6,243.85,2600.0,204.951,205.1108,204.8501,205.0603,2600.0
2014-11-18 13:00:00,243.86,244.0,243.82,243.92,1800.0,205.0687,205.1865,205.0351,205.1192,1800.0
2014-11-18 13:10:00,243.99,244.0,243.6,243.94,4000.0,205.178,205.1865,204.8501,205.136,4000.0
2014-11-18 13:20:00,243.99,244.22,243.77,244.05,6100.0,205.178,205.3715,204.993,205.2285,6100.0
2014-11-18 13:30:00,243.93,244.01,243.78,243.95,2000.0,205.1276,205.1949,205.0014,205.1444,2000.0
2014-11-18 13:40:00,243.83,243.95,243.63,243.63,3600.0,205.0435,205.1444,204.8753,204.8753,3600.0
2014-11-18 13:50:00,243.63,243.84,243.57,243.8,4600.0,204.8753,205.0519,204.8249,205.0183,4600.0
2014-11-18 14:00:00,243.8,244.28,243.8,244.04,5200.0,205.0183,205.4219,205.0183,205.2201,5200.0
2014-11-18 14:10:00,244.04,244.04,243.8,243.8,4200.0,205.2201,205.2201,205.0183,205.0183,4200.0
2014-11-18 14:20:00,243.74,243.82,243.5,243.61,6600.0,204.9678,205.0351,204.766,204.8585,6600.0
2014-11-18 14:30:00,243.5,243.62,243.46,243.58,4400.0,204.766,204.8669,204.7324,204.8333,4400.0
2014-11-18 14:40:00,243.53,243.59,243.31,243.46,8500.0,204.7912,204.8417,204.6062,204.7324,8500.0
2014-11-18 14:50:00,243.5,243.51,243.3,243.49,3600.0,204.766,204.7744,204.5978,204.7576,3600.0
2014-11-18 15:00:00,243.52,243.84,243.52,243.84,7300.0,204.7828,205.0519,204.7828,205.0519,7300.0
2014-11-18 15:10:00,243.82,243.86,243.59,243.6,3900.0,205.0351,205.0687,204.8417,204.8501,3900.0
2014-11-18 15:20:00,243.6,243.67,243.38,243.67,8200.0,204.8501,204.9089,204.6651,204.9089,8200.0
2014-11-18 15:30:00,243.64,243.65,243.24,243.4,8500.0,204.8837,204.8921,204.5473,204.6819,8500.0
2014-11-18 15:40:00,243.44,243.62,243.25,243.29,16100.0,204.7155,204.8669,204.5558,204.5894,16100.0
2014-11-18 15:50:00,243.38,243.42,242.97,243.27,27300.0,204.6651,204.6987,204.3203,204.5726,27300.0
2014-11-19 09:30:00,243.5,244.38,241.98,242.45,13300.0,204.766,205.506,203.4878,203.883,13300.0
2014-11-19 09:40:00,242.41,242.86,242.2,242.58,8100.0,203.8494,204.2278,203.6728,203.9923,8100.0
2014-11-19 09:50:00,242.58,243.14,242.47,243.14,10300.0,203.9923,204.4633,203.8998,204.4633,10300.0
2014-11-19 10:00:00,243.17,243.26,242.86,243.26,11100.0,204.4885,204.5642,204.2278,204.5642,11100.0
2014-11-19 10:10:00,243.27,243.52,243.11,243.32,7500.0,204.5726,204.7828,204.438,204.6146,7500.0
2014-11-19 10:20:00,243.32,243.32,243.04,243.07,3200.0,204.6146,204.6146,204.3792,204.4044,3200.0
2014-11-19 10:30:00,243.11,243.35,242.86,242.98,7400.0,204.438,204.6398,204.2278,204.3287,7400.0
2014-11-19 10:40:00,242.98,243.03,242.79,243.0,5100.0,204.3287,204.3708,204.1689,204.3455,5100.0
2014-11-19 10:50:00,242.95,243.17,242.87,243.04,3500.0,204.3035,204.4885,204.2362,204.3792,3500.0
2014-11-19 11:00:00,242.98,243.39,242.81,243.28,6000.0,204.3287,204.6735,204.1857,204.581,6000.0
2014-11-19 11:10:00,243.33,243.4,243.19,243.21,5200.0,204.623,204.6819,204.5053,204.5221,5200.0
2014-11-19 11:20:00,243.16,243.19,243.03,243.18,3200.0,204.4801,204.5053,204.3708,204.4969,3200.0
2014-11-19 11:30:00,243.17,243.48,243.17,243.29,2700.0,204.4885,204.7492,204.4885,204.5894,2700.0
2014-11-19 11:40:00,243.27,243.46,243.23,243.29,2400.0,204.5726,204.7324,204.5389,204.5894,2400.0
2014-11-19 11:50:00,243.41,243.54,243.41,243.54,1000.0,204.6903,204.7996,204.6903,204.7996,1000.0
2014-11-19 12:00:00,243.55,243.62,243.47,243.62,2600.0,204.808,204.8669,204.7408,204.8669,2600.0
2014-11-19 12:10:00,243.6,243.84,243.6,243.84,1900.0,204.8501,205.0519,204.8501,205.0519,1900.0
2014-11-19 12:20:00,243.87,243.88,243.7,243.87,3700.0,205.0771,205.0855,204.9342,205.0771,3700.0
2014-11-19 12:30:00,243.81,243.81,243.52,243.56,6000.0,205.0267,205.0267,204.7828,204.8164,6000.0
2014-11-19 12:40:00,243.58,243.64,243.53,243.55,2000.0,204.8333,204.8837,204.7912,204.808,2000.0
2014-11-19 12:50:00,243.65,244.09,243.65,244.08,3100.0,204.8921,205.2621,204.8921,205.2537,3100.0
2014-11-19 13:00:00,244.04,244.14,243.94,243.94,2100.0,205.2201,205.3042,205.136,205.136,2100.0
2014-11-19 13:10:00,243.99,244.03,243.87,243.94,2100.0,205.178,205.2117,205.0771,205.136,2100.0
2014-11-19 13:20:00,244.09,244.33,244.06,244.07,2900.0,205.2621,205.464,205.2369,205.2453,2900.0
2014-11-19 13:30:00,244.07,244.43,243.97,244.34,10800.0,205.2453,205.5481,205.1612,205.4724,10800.0
2014-11-19 13:40:00,244.34,244.4,244.19,244.23,4700.0,205.4724,205.5228,205.3462,205.3799,4700.0
2014-11-19 13:50:00,244.17,244.31,244.01,244.11,7000.0,205.3294,205.4471,205.1949,205.279,7000.0
2014-11-19 14:00:00,244.2,244.78,244.11,244.55,7600.0,205.3546,205.8424,205.279,205.649,7600.0
2014-11-19 14:10:00,244.63,244.81,244.35,244.81,3400.0,205.7162,205.8676,205.4808,205.8676,3400.0
2014-11-19 14:20:00,244.84,244.84,244.14,244.47,4400.0,205.8928,205.8928,205.3042,205.5817,4400.0
2014-11-19 14:30:00,244.39,244.55,244.12,244.24,7200.0,205.5144,205.649,205.2874,205.3883,7200.0
2014-11-19 14:40:00,244.25,244.32,243.83,243.84,3400.0,205.3967,205.4555,205.0435,205.0519,3400.0
2014-11-19 14:50:00,243.83,244.06,243.83,243.9,5700.0,205.0435,205.2369,205.0435,205.1024,5700.0
2014-11-19 15:00:00,243.9,243.95,243.82,243.88,6800.0,205.1024,205.1444,205.0351,205.0855,6800.0
2014-11-19 15:10:00,243.89,244.3,243.77,244.3,6900.0,205.0939,205.4387,204.993,205.4387,6900.0
2014-11-19 15:20:00,244.3,244.38,244.23,244.26,5900.0,205.4387,205.506,205.3799,205.4051,5900.0
2014-11-19 15:30:00,244.28,244.4,244.18,244.25,5300.0,205.4219,205.5228,205.3378,205.3967,5300.0
2014-11-19 15:40:00,244.18,244.18,243.8,244.08,10100.0,205.3378,205.3378,205.0183,205.2537,10100.0
2014-11-19 15:50:00,244.08,244.43,244.04,244.33,18200.0,205.2537,205.5481,205.2201,205.464,18200.0
2014-11-20 09:30:00,243.37,244.41,243.37,244.4,6800.0,204.6567,205.5312,204.6567,205.5228,6800.0
2014-11-20 09:40:00,244.48,244.87,244.35,244.86,3100.0,205.5901,205.9181,205.4808,205.9097,3100.0
2014-11-20 09:50:00,244.89,245.4,244.85,245.4,7000.0,205.9349,206.3638,205.9012,206.3638,7000.0
2014-11-20 10:00:00,245.3,246.08,245.29,246.08,5100.0,206.2797,206.9356,206.2712,206.9356,5100.0
2014-11-20 10:10:00,245.97,246.06,245.32,245.73,16900.0,206.8431,206.9188,206.2965,206.6413,16900.0
2014-11-20 10:20:00,245.56,246.18,245.56,246.17,6400.0,206.4983,207.0197,206.4983,207.0113,6400.0
2014-11-20 10:30:00,246.17,246.37,246.04,246.19,6000.0,207.0113,207.1795,206.9019,207.0281,6000.0
2014-11-20 10:40:00,246.03,246.43,246.03,246.08,3900.0,206.8935,207.2299,206.8935,206.9356,3900.0
2014-11-20 10:50:00,246.18,246.31,245.77,245.99,4500.0,207.0197,207.129,206.6749,206.8599,4500.0
2014-11-20 11:00:00,245.8,245.98,245.74,245.86,13800.0,206.7001,206.8515,206.6497,206.7506,13800.0
2014-11-20 11:10:00,245.9,245.94,245.68,245.68,3900.0,206.7842,206.8179,206.5992,206.5992,3900.0
2014-11-20 11:20:00,245.61,245.64,245.46,245.5,3600.0,206.5403,206.5656,206.4142,206.4478,3600.0
2014-11-20 11:30:00,245.5,245.5,245.31,245.31,1500.0,206.4478,206.4478,206.2881,206.2881,1500.0
2014-11-20 11:40:00,245.28,245.32,245.16,245.27,3700.0,206.2628,206.2965,206.1619,206.2544,3700.0
2014-11-20 11:50:00,245.22,245.46,245.17,245.46,5200.0,206.2124,206.4142,206.1703,206.4142,5200.0
2014-11-20 12:00:00,245.32,245.46,245.25,245.4,5600.0,206.2965,206.4142,206.2376,206.3638,5600.0
2014-11-20 12:10:00,245.4,245.57,245.39,245.57,5000.0,206.3638,206.5067,206.3553,206.5067,5000.0
2014-11-20 12:20:00,245.51,245.61,245.45,245.5,2100.0,206.4563,206.5403,206.4058,206.4478,2100.0
2014-11-20 12:30:00,245.51,245.9,245.51,245.87,11100.0,206.4563,206.7842,206.4563,206.759,11100.0
2014-11-20 12:40:00,245.9,246.06,245.7,245.74,8700.0,206.7842,206.9188,206.616,206.6497,8700.0
2014-11-20 12:50:00,245.69,245.76,245.37,245.39,1900.0,206.6076,206.6665,206.3385,206.3553,1900.0
2014-11-20 13:00:00,245.4,245.49,245.19,245.19,3600.0,206.3638,206.4394,206.1872,206.1872,3600.0
2014-11-20 13:10:00,245.2,245.31,245.09,245.1,1500.0,206.1956,206.2881,206.1031,206.1115,1500.0
2014-11-20 13:20:00,245.08,245.12,245.0,245.11,2100.0,206.0947,206.1283,206.0274,206.1199,2100.0
2014-11-20 13:30:00,244.99,245.09,244.91,244.91,4400.0,206.019,206.1031,205.9517,205.9517,4400.0
2014-11-20 13:40:00,244.85,244.86,244.72,244.81,1700.0,205.9012,205.9097,205.7919,205.8676,1700.0
2014-11-20 13:50:00,244.77,244.77,244.55,244.59,5100.0,205.834,205.834,205.649,205.6826,5100.0
2014-11-20 14:00:00,244.72,244.89,244.68,244.74,6600.0,205.7919,205.9349,205.7583,205.8087,6600.0
2014-11-20 14:10:00,244.74,244.74,244.49,244.55,6000.0,205.8087,205.8087,205.5985,205.649,6000.0
2014-11-20 14:20:00,244.55,244.83,244.54,244.83,6100.0,205.649,205.8844,205.6406,205.8844,6100.0
2014-11-20 14:30:00,244.83,245.13,244.83,244.98,3900.0,205.8844,206.1367,205.8844,206.0106,3900.0
2014-11-20 14:40:00,245.08,245.16,244.98,245.01,3800.0,206.0947,206.1619,206.0106,206.0358,3800.0
2014-11-20 14:50:00,245.01,245.1,244.93,244.98,3000.0,206.0358,206.1115,205.9685,206.0106,3000.0
2014-11-20 15:00:00,244.91,245.01,244.79,244.86,4500.0,205.9517,206.0358,205.8508,205.9097,4500.0
2014-11-20 15:10:00,244.86,244.98,244.73,244.97,4300.0,205.9097,206.0106,205.8003,206.0022,4300.0
2014-11-20 15:20:00,244.96,245.07,244.72,245.07,14400.0,205.9937,206.0862,205.7919,206.0862,14400.0
2014-11-20 15:30:00,244.99,245.09,244.76,244.97,9100.0,206.019,206.1031,205.8256,206.0022,9100.0
2014-11-20 15:40:00,245.0,245.04,244.71,244.85,11800.0,206.0274,206.061,205.7835,205.9012,11800.0
2014-11-20 15:50:00,244.85,244.91,244.65,244.91,10100.0,205.9012,205.9517,205.7331,205.9517,10100.0
2014-11-21 09:30:00,246.71,247.9,246.71,247.58,40300.0,207.4654,208.4661,207.4654,208.197,40300.0
2014-11-21 09:40:00,247.64,248.23,247.3,247.3,6700.0,208.2474,208.7436,207.9615,207.9615,6700.0
2014-11-21 09:50:00,247.75,247.75,246.94,247.37,5200.0,208.3399,208.3399,207.6588,208.0204,5200.0
2014-11-21 10:00:00,247.55,247.65,247.26,247.61,12400.0,208.1717,208.2558,207.9279,208.2222,12400.0
2014-11-21 10:10:00,247.61,248.05,247.48,247.51,11100.0,208.2222,208.5922,208.1129,208.1381,11100.0
2014-11-21 10:20:00,247.5,247.72,247.48,247.72,4900.0,208.1297,208.3147,208.1129,208.3147,4900.0
2014-11-21 10:30:00,247.72,247.72,247.42,247.57,7700.0,208.3147,208.3147,208.0624,208.1886,7700.0
2014-11-21 10:40:00,247.67,247.78,247.52,247.7,9500.0,208.2727,208.3652,208.1465,208.2979,9500.0
2014-11-21 10:50:00,247.66,248.23,247.55,248.23,13500.0,208.2642,208.7436,208.1717,208.7436,13500.0
2014-11-21 11:00:00,248.15,248.48,248.11,248.48,12200.0,208.6763,208.9538,208.6427,208.9538,12200.0
2014-11-21 11:10:00,248.45,248.64,248.23,248.64,8400.0,208.9286,209.0884,208.7436,209.0884,8400.0
2014-11-21 11:20:00,248.68,248.8,248.47,248.77,4500.0,209.122,209.2229,208.9454,209.1977,4500.0
2014-11-21 11:30:00,248.61,248.94,248.6,248.76,10800.0,209.0631,209.3406,209.0547,209.1893,10800.0
2014-11-21 11:40:00,248.77,248.95,248.67,248.83,5800.0,209.1977,209.349,209.1136,209.2481,5800.0
2014-11-21 11:50:00,248.83,248.83,248.59,248.6,6100.0,209.2481,209.2481,209.0463,209.0547,6100.0
2014-11-21 12:00:00,248.59,248.69,248.18,248.18,7300.0,209.0463,209.1304,208.7015,208.7015,7300.0
2014-11-21 12:10:00,248.19,248.19,247.66,247.68,10700.0,208.7099,208.7099,208.2642,208.2811,10700.0
2014-11-21 12:20:00,247.61,247.9,247.47,247.8,8500.0,208.2222,208.4661,208.1045,208.382,8500.0
2014-11-21 12:30:00,247.8,248.06,247.72,248.0,9100.0,208.382,208.6006,208.3147,208.5502,9100.0
2014-11-21 12:40:00,247.97,248.09,247.54,247.64,6100.0,208.5249,208.6258,208.1633,208.2474,6100.0
2014-11-21 12:50:00,247.64,247.64,247.08,247.09,7800.0,208.2474,208.2474,207.7765,207.7849,7800.0
2014-11-21 13:00:00,247.08,247.75,247.08,247.75,11400.0,207.7765,208.3399,207.7765,208.3399,11400.0
2014-11-21 13:10:00,247.75,247.88,247.68,247.75,6500.0,208.3399,208.4493,208.2811,208.3399,6500.0
2014-11-21 13:20:00,247.66,247.91,247.57,247.57,7700.0,208.2642,208.4745,208.1886,208.1886,7700.0
2014-11-21 13:30:00,247.53,247.74,247.46,247.74,5100.0,208.1549,208.3315,208.0961,208.3315,5100.0
2014-11-21 13:40:00,247.69,247.85,247.6,247.84,7300.0,208.2895,208.424,208.2138,208.4156,7300.0
2014-11-21 13:50:00,247.84,248.04,247.83,247.85,11200.0,208.4156,208.5838,208.4072,208.424,11200.0
2014-11-21 14:00:00,247.86,247.89,247.84,247.85,6600.0,208.4324,208.4577,208.4156,208.424,6600.0
2014-11-21 14:10:00,247.88,247.88,247.39,247.5,7500.0,208.4493,208.4493,208.0372,208.1297,7500.0
2014-11-21 14:20:00,247.53,247.76,247.45,247.76,15000.0,208.1549,208.3483,208.0877,208.3483,15000.0
2014-11-21 14:30:00,247.78,247.78,247.31,247.38,9400.0,208.3652,208.3652,207.9699,208.0288,9400.0
2014-11-21 14:40:00,247.44,247.78,247.44,247.78,15500.0,208.0792,208.3652,208.0792,208.3652,15500.0
2014-11-21 14:50:00,247.79,247.83,247.69,247.82,5900.0,208.3736,208.4072,208.2895,208.3988,5900.0
2014-11-21 15:00:00,247.88,247.98,247.7,247.7,4600.0,208.4493,208.5333,208.2979,208.2979,4600.0
2014-11-21 15:10:00,247.7,247.9,247.68,247.68,4100.0,208.2979,208.4661,208.2811,208.2811,4100.0
2014-11-21 15:20:00,247.69,247.84,247.69,247.84,8100.0,208.2895,208.4156,208.2895,208.4156,8100.0
2014-11-21 15:30:00,247.78,248.32,247.78,248.06,18900.0,208.3652,208.8193,208.3652,208.6006,18900.0
2014-11-21 15:40:00,248.03,248.43,248.02,248.34,29400.0,208.5754,208.9118,208.567,208.8361,29400.0
2014-11-21 15:50:00,248.43,248.44,247.82,248.16,25800.0,208.9118,208.9202,208.3988,208.6847,25800.0
2014-11-24 09:30:00,249.0,249.65,247.58,249.46,9100.0,209.3911,209.9377,208.197,209.7779,9100.0
2014-11-24 09:40:00,249.38,249.38,248.63,248.63,2100.0,209.7106,209.7106,209.0799,209.0799,2100.0
2014-11-24 09:50:00,248.37,248.75,248.37,248.75,2100.0,208.8613,209.1809,208.8613,209.1809,2100.0
2014-11-24 10:00:00,248.74,249.0,248.52,249.0,3000.0,209.1725,209.3911,208.9874,209.3911,3000.0
2014-11-24 10:10:00,249.21,249.27,248.91,248.98,3400.0,209.5677,209.6181,209.3154,209.3743,3400.0
2014-11-24 10:20:00,249.13,249.34,249.08,249.33,3500.0,209.5004,209.677,209.4584,209.6686,3500.0
2014-11-24 10:30:00,249.56,249.56,249.12,249.12,1900.0,209.862,209.862,209.492,209.492,1900.0
2014-11-24 10:40:00,249.13,249.29,249.03,249.22,4200.0,209.5004,209.635,209.4163,209.5761,4200.0
2014-11-24 10:50:00,249.22,249.22,248.82,248.82,7400.0,209.5761,209.5761,209.2397,209.2397,7400.0
2014-11-24 11:00:00,248.78,248.79,248.61,248.65,2200.0,209.2061,209.2145,209.0631,209.0968,2200.0
2014-11-24 11:10:00,248.66,248.96,248.66,248.92,4400.0,209.1052,209.3575,209.1052,209.3238,4400.0
2014-11-24 11:20:00,248.94,249.1,248.89,248.96,4200.0,209.3406,209.4752,209.2986,209.3575,4200.0
2014-11-24 11:30:00,249.05,249.22,249.03,249.13,3400.0,209.4331,209.5761,209.4163,209.5004,3400.0
2014-11-24 11:40:00,249.24,249.34,249.2,249.29,3600.0,209.5929,209.677,209.5593,209.635,3600.0
2014-11-24 11:50:00,249.3,249.69,249.3,249.68,5000.0,209.6434,209.9713,209.6434,209.9629,5000.0
2014-11-24 12:00:00,249.7,249.92,249.64,249.86,6100.0,209.9797,210.1647,209.9293,210.1143,6100.0
2014-11-24 12:10:00,249.84,249.87,249.7,249.78,4000.0,210.0975,210.1227,209.9797,210.047,4000.0
2014-11-24 12:20:00,249.79,249.93,249.79,249.82,4700.0,210.0554,210.1732,210.0554,210.0807,4700.0
2014-11-24 12:30:00,249.87,249.9,249.79,249.8,3200.0,210.1227,210.1479,210.0554,210.0638,3200.0
2014-11-24 12:40:00,249.8,249.8,249.6,249.6,5200.0,210.0638,210.0638,209.8956,209.8956,5200.0
2014-11-24 12:50:00,249.55,249.55,249.24,249.37,1700.0,209.8536,209.8536,209.5929,209.7022,1700.0
2014-11-24 13:00:00,249.38,249.55,249.38,249.55,4100.0,209.7106,209.8536,209.7106,209.8536,4100.0
2014-11-24 13:10:00,249.57,249.8,249.54,249.8,4300.0,209.8704,210.0638,209.8452,210.0638,4300.0
2014-11-24 13:20:00,249.78,250.18,249.78,250.18,10900.0,210.047,210.3834,210.047,210.3834,10900.0
2014-11-24 13:30:00,250.16,250.54,250.12,250.46,12800.0,210.3666,210.6861,210.3329,210.6188,12800.0
2014-11-24 13:40:00,250.46,250.51,250.2,250.46,4000.0,210.6188,210.6609,210.4002,210.6188,4000.0
2014-11-24 13:50:00,250.54,250.54,250.23,250.35,5400.0,210.6861,210.6861,210.4254,210.5263,5400.0
2014-11-24 14:00:00,250.35,250.62,250.28,250.62,6800.0,210.5263,210.7534,210.4675,210.7534,6800.0
2014-11-24 14:10:00,250.51,250.53,250.43,250.48,4400.0,210.6609,210.6777,210.5936,210.6357,4400.0
2014-11-24 14:20:00,250.42,250.45,250.28,250.38,4800.0,210.5852,210.6104,210.4675,210.5516,4800.0
2014-11-24 14:30:00,250.36,250.36,249.97,250.0,5200.0,210.5348,210.5348,210.2068,210.232,5200.0
2014-11-24 14:40:00,250.01,250.02,249.9,250.0,5200.0,210.2404,210.2488,210.1479,210.232,5200.0
2014-11-24 14:50:00,249.84,249.99,249.74,249.98,16200.0,210.0975,210.2236,210.0134,210.2152,16200.0
2014-11-24 15:00:00,249.95,250.49,249.95,250.35,10300.0,210.19,210.6441,210.19,210.5263,10300.0
2014-11-24 15:10:00,250.42,250.61,250.32,250.43,11900.0,210.5852,210.745,210.5011,210.5936,11900.0
2014-11-24 15:20:00,250.38,250.57,250.25,250.38,13000.0,210.5516,210.7113,210.4423,210.5516,13000.0
2014-11-24 15:30:00,250.43,250.71,250.39,250.7,11400.0,210.5936,210.8291,210.56,210.8207,11400.0
2014-11-24 15:40:00,250.72,250.79,250.61,250.7,15000.0,210.8375,210.8964,210.745,210.8207,15000.0
2014-11-24 15:50:00,250.76,251.04,250.68,250.94,32100.0,210.8711,211.1066,210.8039,211.0225,32100.0
2014-11-25 09:30:00,250.35,250.6,248.46,249.01,14200.0,210.5263,210.7366,208.937,209.3995,14200.0
2014-11-25 09:40:00,249.21,249.56,249.16,249.51,1700.0,209.5677,209.862,209.5256,209.82,1700.0
2014-11-25 09:50:00,249.27,249.37,249.18,249.19,6900.0,209.6181,209.7022,209.5425,209.5509,6900.0
2014-11-25 10:00:00,249.04,249.11,248.35,248.73,6300.0,209.4247,209.4836,208.8445,209.164,6300.0
2014-11-25 10:10:00,248.75,249.18,248.75,249.03,5100.0,209.1809,209.5425,209.1809,209.4163,5100.0
2014-11-25 10:20:00,249.02,249.02,248.47,248.68,5900.0,209.4079,209.4079,208.9454,209.122,5900.0
2014-11-25 10:30:00,249.01,249.13,248.7,248.7,1700.0,209.3995,209.5004,209.1388,209.1388,1700.0
2014-11-25 10:40:00,249.02,249.18,248.71,248.87,4600.0,209.4079,209.5425,209.1472,209.2818,4600.0
2014-11-25 10:50:00,248.92,249.03,248.57,248.57,11000.0,209.3238,209.4163,209.0295,209.0295,11000.0
2014-11-25 11:00:00,248.57,248.76,248.34,248.46,4900.0,209.0295,209.1893,208.8361,208.937,4900.0
2014-11-25 11:10:00,248.52,248.78,248.51,248.78,1700.0,208.9874,209.2061,208.979,209.2061,1700.0
2014-11-25 11:20:00,248.78,248.82,248.57,248.59,2400.0,209.2061,209.2397,209.0295,209.0463,2400.0
2014-11-25 11:30:00,248.65,249.12,248.61,249.03,5300.0,209.0968,209.492,209.0631,209.4163,5300.0
2014-11-25 11:40:00,249.02,249.16,248.81,249.04,2100.0,209.4079,209.5256,209.2313,209.4247,2100.0
2014-11-25 11:50:00,249.08,249.3,249.08,249.21,1800.0,209.4584,209.6434,209.4584,209.5677,1800.0
2014-11-25 12:00:00,249.3,249.66,249.3,249.43,4900.0,209.6434,209.9461,209.6434,209.7527,4900.0
2014-11-25 12:10:00,249.6,249.61,249.19,249.34,3200.0,209.8956,209.9041,209.5509,209.677,3200.0
2014-11-25 12:20:00,249.34,249.75,249.25,249.7,4400.0,209.677,210.0218,209.6013,209.9797,4400.0
2014-11-25 12:30:00,249.69,249.75,249.49,249.49,2000.0,209.9713,210.0218,209.8031,209.8031,2000.0
2014-11-25 12:40:00,249.75,250.11,249.59,249.86,6100.0,210.0218,210.3245,209.8872,210.1143,6100.0
2014-11-25 12:50:00,249.88,250.1,249.84,249.96,2100.0,210.1311,210.3161,210.0975,210.1984,2100.0
2014-11-25 13:00:00,249.97,250.07,249.8,249.82,2100.0,210.2068,210.2909,210.0638,210.0807,2100.0
2014-11-25 13:10:00,249.98,249.99,249.86,249.87,300.0,210.2152,210.2236,210.1143,210.1227,300.0
2014-11-25 13:20:00,249.85,250.08,249.85,249.85,6000.0,210.1059,210.2993,210.1059,210.1059,6000.0
2014-11-25 13:30:00,249.83,249.85,249.83,249.85,300.0,210.0891,210.1059,210.0891,210.1059,300.0
2014-11-25 13:40:00,249.92,249.92,249.76,249.77,4000.0,210.1647,210.1647,210.0302,210.0386,4000.0
2014-11-25 13:50:00,249.8,249.81,249.62,249.81,2300.0,210.0638,210.0722,209.9125,210.0722,2300.0
2014-11-25 14:00:00,249.82,249.95,249.66,249.66,6200.0,210.0807,210.19,209.9461,209.9461,6200.0
2014-11-25 14:10:00,249.7,249.82,249.7,249.8,3000.0,209.9797,210.0807,209.9797,210.0638,3000.0
2014-11-25 14:20:00,249.78,249.84,249.66,249.67,4200.0,210.047,210.0975,209.9461,209.9545,4200.0
2014-11-25 14:30:00,249.7,249.7,249.43,249.49,4200.0,209.9797,209.9797,209.7527,209.8031,4200.0
2014-11-25 14:40:00,249.43,249.43,249.04,249.04,5400.0,209.7527,209.7527,209.4247,209.4247,5400.0
2014-11-25 14:50:00,249.11,249.3,248.95,249.26,12000.0,209.4836,209.6434,209.349,209.6097,12000.0
2014-11-25 15:00:00,249.32,249.53,249.2,249.47,6700.0,209.6602,209.8368,209.5593,209.7863,6700.0
2014-11-25 15:10:00,249.47,249.47,249.22,249.23,3200.0,209.7863,209.7863,209.5761,209.5845,3200.0
2014-11-25 15:20:00,249.31,249.62,249.31,249.62,7900.0,209.6518,209.9125,209.6518,209.9125,7900.0
2014-11-25 15:30:00,249.63,249.65,249.38,249.43,4700.0,209.9209,209.9377,209.7106,209.7527,4700.0
2014-11-25 15:40:00,249.33,249.54,249.13,249.24,7200.0,209.6686,209.8452,209.5004,209.5929,7200.0
2014-11-25 15:50:00,249.14,249.38,249.1,249.33,13100.0,209.5088,209.7106,209.4752,209.6686,13100.0
2014-11-26 09:30:00,249.04,249.22,248.02,248.66,4100.0,209.4247,209.5761,208.567,209.1052,4100.0
2014-11-26 09:40:00,248.5,248.79,247.54,248.38,2900.0,208.9706,209.2145,208.1633,208.8697,2900.0
2014-11-26 09:50:00,248.18,248.61,247.99,248.61,1900.0,208.7015,209.0631,208.5418,209.0631,1900.0
2014-11-26 10:00:00,248.62,249.31,248.14,249.17,15400.0,209.0715,209.6518,208.6679,209.5341,15400.0
2014-11-26 10:10:00,249.17,249.21,248.89,249.1,2200.0,209.5341,209.5677,209.2986,209.4752,2200.0
2014-11-26 10:20:00,248.79,249.05,248.69,248.91,2800.0,209.2145,209.4331,209.1304,209.3154,2800.0
2014-11-26 10:30:00,248.69,248.95,248.56,248.56,2600.0,209.1304,209.349,209.0211,209.0211,2600.0
2014-11-26 10:40:00,248.67,248.77,248.47,248.56,4000.0,209.1136,209.1977,208.9454,209.0211,4000.0
2014-11-26 10:50:00,248.5,248.51,247.98,247.98,2800.0,208.9706,208.979,208.5333,208.5333,2800.0
2014-11-26 11:00:00,248.24,248.24,247.69,247.69,5900.0,208.752,208.752,208.2895,208.2895,5900.0
2014-11-26 11:10:00,247.75,247.89,247.59,247.68,5000.0,208.3399,208.4577,208.2054,208.2811,5000.0
2014-11-26 11:20:00,247.68,247.88,247.68,247.7,5300.0,208.2811,208.4493,208.2811,208.2979,5300.0
2014-11-26 11:30:00,247.81,248.15,247.7,248.14,3300.0,208.3904,208.6763,208.2979,208.6679,3300.0
2014-11-26 11:40:00,248.07,248.11,247.73,248.06,6000.0,208.609,208.6427,208.3231,208.6006,6000.0
2014-11-26 11:50:00,248.01,248.07,247.87,247.96,2900.0,208.5586,208.609,208.4408,208.5165,2900.0
2014-11-26 12:00:00,247.94,248.22,247.91,248.08,10400.0,208.4997,208.7352,208.4745,208.6174,10400.0
2014-11-26 12:10:00,248.1,248.17,247.86,248.13,3700.0,208.6343,208.6931,208.4324,208.6595,3700.0
2014-11-26 12:20:00,248.13,248.15,247.98,248.09,3000.0,208.6595,208.6763,208.5333,208.6258,3000.0
2014-11-26 12:30:00,248.0,248.18,247.99,248.12,2800.0,208.5502,208.7015,208.5418,208.6511,2800.0
2014-11-26 12:40:00,248.13,248.28,248.12,248.21,3700.0,208.6595,208.7856,208.6511,208.7268,3700.0
2014-11-26 12:50:00,248.16,248.32,248.04,248.16,2200.0,208.6847,208.8193,208.5838,208.6847,2200.0
2014-11-26 13:00:00,248.23,248.5,248.15,248.18,10700.0,208.7436,208.9706,208.6763,208.7015,10700.0
2014-11-26 13:10:00,248.26,248.4,248.26,248.39,3800.0,208.7688,208.8865,208.7688,208.8781,3800.0
2014-11-26 13:20:00,248.39,248.39,248.09,248.11,2300.0,208.8781,208.8781,208.6258,208.6427,2300.0
2014-11-26 13:30:00,248.17,248.17,247.8,247.89,1900.0,208.6931,208.6931,208.382,208.4577,1900.0
2014-11-26 13:40:00,247.84,247.87,247.66,247.72,2400.0,208.4156,208.4408,208.2642,208.3147,2400.0
2014-11-26 13:50:00,247.7,247.77,247.57,247.58,1900.0,208.2979,208.3568,208.1886,208.197,1900.0
2014-11-26 14:00:00,247.6,247.6,247.1,247.1,5900.0,208.2138,208.2138,207.7933,207.7933,5900.0
2014-11-26 14:10:00,247.05,247.18,246.92,247.0,2200.0,207.7513,207.8606,207.642,207.7092,2200.0
2014-11-26 14:20:00,246.98,247.09,246.94,247.06,2600.0,207.6924,207.7849,207.6588,207.7597,2600.0
2014-11-26 14:30:00,247.06,247.06,246.85,246.89,5600.0,207.7597,207.7597,207.5831,207.6167,5600.0
2014-11-26 14:40:00,246.89,246.99,246.86,246.86,3800.0,207.6167,207.7008,207.5915,207.5915,3800.0
2014-11-26 14:50:00,246.94,247.06,246.91,246.93,10000.0,207.6588,207.7597,207.6336,207.6504,10000.0
2014-11-26 15:00:00,247.0,247.05,246.79,246.79,6900.0,207.7092,207.7513,207.5326,207.5326,6900.0
2014-11-26 15:10:00,246.78,247.01,246.71,247.01,10200.0,207.5242,207.7176,207.4654,207.7176,10200.0
2014-11-26 15:20:00,247.01,247.03,246.89,246.95,17900.0,207.7176,207.7345,207.6167,207.6672,17900.0
2014-11-26 15:30:00,246.95,246.99,246.85,246.9,12300.0,207.6672,207.7008,207.5831,207.6251,12300.0
2014-11-26 15:40:00,246.9,247.13,246.77,246.8,18000.0,207.6251,207.8186,207.5158,207.5411,18000.0
2014-11-26 15:50:00,246.81,247.22,246.75,247.16,24800.0,207.5495,207.8942,207.499,207.8438,24800.0
2014-11-28 09:30:00,247.84,248.84,246.79,246.79,13100.0,208.4156,209.2565,207.5326,207.5326,13100.0
2014-11-28 09:40:00,247.13,247.81,246.39,246.82,7000.0,207.8186,208.3904,207.1963,207.5579,7000.0
2014-11-28 09:50:00,246.79,247.3,246.44,247.05,5500.0,207.5326,207.9615,207.2383,207.7513,5500.0
2014-11-28 10:00:00,247.16,247.87,246.81,247.24,5700.0,207.8438,208.4408,207.5495,207.9111,5700.0
2014-11-28 10:10:00,247.44,247.85,247.21,247.23,5900.0,208.0792,208.424,207.8858,207.9026,5900.0
2014-11-28 10:20:00,247.44,247.6,246.84,247.6,6700.0,208.0792,208.2138,207.5747,208.2138,6700.0
2014-11-28 10:30:00,247.69,247.69,246.32,246.32,8000.0,208.2895,208.2895,207.1374,207.1374,8000.0
2014-11-28 10:40:00,246.23,246.86,246.23,246.51,4200.0,207.0617,207.5915,207.0617,207.2972,4200.0
2014-11-28 10:50:00,246.55,246.55,245.82,246.39,5900.0,207.3308,207.3308,206.7169,207.1963,5900.0
2014-11-28 11:00:00,246.54,247.08,246.54,246.73,6900.0,207.3224,207.7765,207.3224,207.4822,6900.0
2014-11-28 11:10:00,246.55,247.0,246.3,246.85,9200.0,207.3308,207.7092,207.1206,207.5831,9200.0
2014-11-28 11:20:00,246.91,247.35,246.91,246.92,6300.0,207.6336,208.0036,207.6336,207.642,6300.0
2014-11-28 11:30:00,246.93,247.21,246.51,246.89,8200.0,207.6504,207.8858,207.2972,207.6167,8200.0
2014-11-28 11:40:00,246.89,247.38,246.89,247.36,6300.0,207.6167,208.0288,207.6167,208.012,6300.0
2014-11-28 11:50:00,247.37,247.49,247.1,247.37,5400.0,208.0204,208.1213,207.7933,208.0204,5400.0
2014-11-28 12:00:00,247.45,247.5,247.19,247.42,24400.0,208.0877,208.1297,207.869,208.0624,24400.0
2014-11-28 12:10:00,247.4,247.69,247.18,247.18,36300.0,208.0456,208.2895,207.8606,207.8606,36300.0
2014-11-28 12:20:00,247.29,247.46,246.99,247.0,5400.0,207.9531,208.0961,207.7008,207.7092,5400.0
2014-11-28 12:30:00,247.01,247.13,246.04,246.2,11900.0,207.7176,207.8186,206.9019,207.0365,11900.0
2014-11-28 12:40:00,246.12,246.28,245.87,245.87,9100.0,206.9692,207.1038,206.759,206.759,9100.0
2014-11-28 12:50:00,245.87,245.89,245.33,245.85,13600.0,206.759,206.7758,206.3049,206.7422,13600.0
2014-12-01 09:30:00,244.91,244.99,243.78,244.09,9600.0,205.9517,206.019,205.0014,205.2621,9600.0
2014-12-01 09:40:00,244.04,244.14,243.3,243.67,10400.0,205.2201,205.3042,204.5978,204.9089,10400.0
2014-12-01 09:50:00,243.9,244.61,243.89,244.18,6900.0,205.1024,205.6994,205.0939,205.3378,6900.0
2014-12-01 10:00:00,244.05,244.72,243.63,244.43,15100.0,205.2285,205.7919,204.8753,205.5481,15100.0
2014-12-01 10:10:00,244.58,245.31,244.46,244.87,7700.0,205.6742,206.2881,205.5733,205.9181,7700.0
2014-12-01 10:20:00,244.87,245.21,244.87,244.95,6500.0,205.9181,206.204,205.9181,205.9853,6500.0
2014-12-01 10:30:00,245.03,245.09,244.52,244.58,9500.0,206.0526,206.1031,205.6237,205.6742,9500.0
2014-12-01 10:40:00,244.55,244.63,244.2,244.28,3400.0,205.649,205.7162,205.3546,205.4219,3400.0
2014-12-01 10:50:00,244.33,244.41,244.02,244.12,4900.0,205.464,205.5312,205.2033,205.2874,4900.0
2014-12-01 11:00:00,243.94,244.2,243.94,244.14,8700.0,205.136,205.3546,205.136,205.3042,8700.0
2014-12-01 11:10:00,244.04,244.7,243.83,244.54,7200.0,205.2201,205.7751,205.0435,205.6406,7200.0
2014-12-01 11:20:00,244.54,244.71,244.24,244.69,7200.0,205.6406,205.7835,205.3883,205.7667,7200.0
2014-12-01 11:30:00,244.72,244.98,244.53,244.53,9600.0,205.7919,206.0106,205.6321,205.6321,9600.0
2014-12-01 11:40:00,244.58,244.68,244.13,244.23,13800.0,205.6742,205.7583,205.2958,205.3799,13800.0
2014-12-01 11:50:00,244.38,244.43,244.2,244.21,12600.0,205.506,205.5481,205.3546,205.363,12600.0
2014-12-01 12:00:00,244.21,244.21,243.87,243.91,15400.0,205.363,205.363,205.0771,205.1108,15400.0
2014-12-01 12:10:00,243.93,244.01,243.81,243.95,4500.0,205.1276,205.1949,205.0267,205.1444,4500.0
2014-12-01 12:20:00,243.95,244.1,243.43,243.43,20000.0,205.1444,205.2705,204.7071,204.7071,20000.0
2014-12-01 12:30:00,243.51,243.51,243.0,243.09,12200.0,204.7744,204.7744,204.3455,204.4212,12200.0
2014-12-01 12:40:00,243.05,243.12,242.64,243.0,13000.0,204.3876,204.4464,204.0428,204.3455,13000.0
2014-12-01 12:50:00,242.99,243.42,242.89,243.35,11300.0,204.3371,204.6987,204.253,204.6398,11300.0
2014-12-01 13:00:00,243.45,243.61,243.36,243.45,6700.0,204.7239,204.8585,204.6483,204.7239,6700.0
2014-12-01 13:10:00,243.45,243.51,243.36,243.46,3900.0,204.7239,204.7744,204.6483,204.7324,3900.0
2014-12-01 13:20:00,243.45,243.45,243.0,243.11,5100.0,204.7239,204.7239,204.3455,204.438,5100.0
2014-12-01 13:30:00,243.11,243.21,242.97,243.1,8800.0,204.438,204.5221,204.3203,204.4296,8800.0
2014-12-01 13:40:00,243.22,243.45,243.17,243.45,11300.0,204.5305,204.7239,204.4885,204.7239,11300.0
2014-12-01 13:50:00,243.45,243.47,243.24,243.45,4900.0,204.7239,204.7408,204.5473,204.7239,4900.0
2014-12-01 14:00:00,243.39,243.47,242.9,243.0,7500.0,204.6735,204.7408,204.2614,204.3455,7500.0
2014-12-01 14:10:00,242.89,242.89,242.47,242.47,13900.0,204.253,204.253,203.8998,203.8998,13900.0
2014-12-01 14:20:00,242.48,242.57,242.16,242.27,11800.0,203.9082,203.9839,203.6391,203.7316,11800.0
2014-12-01 14:30:00,242.23,242.48,242.15,242.36,12100.0,203.698,203.9082,203.6307,203.8073,12100.0
2014-12-01 14:40:00,242.5,242.69,242.45,242.6,4600.0,203.9251,204.0848,203.883,204.0092,4600.0
2014-12-01 14:50:00,242.62,242.66,242.49,242.66,8000.0,204.026,204.0596,203.9167,204.0596,8000.0
2014-12-01 15:00:00,242.66,243.02,242.51,243.0,13400.0,204.0596,204.3623,203.9335,204.3455,13400.0
2014-12-01 15:10:00,243.0,243.0,242.84,243.0,14100.0,204.3455,204.3455,204.211,204.3455,14100.0
2014-12-01 15:20:00,243.0,243.18,242.77,242.85,12600.0,204.3455,204.4969,204.1521,204.2194,12600.0
2014-12-01 15:30:00,242.86,242.87,242.38,242.38,22500.0,204.2278,204.2362,203.8241,203.8241,22500.0
2014-12-01 15:40:00,242.47,242.6,242.18,242.5,12800.0,203.8998,204.0092,203.656,203.9251,12800.0
2014-12-01 15:50:00,242.43,242.58,242.12,242.37,22200.0,203.8662,203.9923,203.6055,203.8157,22200.0
2014-12-02 09:30:00,241.01,241.9,241.0,241.54,12000.0,202.6721,203.4205,202.6637,203.1178,12000.0
2014-12-02 09:40:00,241.49,241.49,240.58,240.62,34400.0,203.0757,203.0757,202.3105,202.3441,34400.0
2014-12-02 09:50:00,240.52,240.86,239.7,240.16,35400.0,202.26,202.5459,201.5705,201.9573,35400.0
2014-12-02 10:00:00,240.1,241.49,240.09,240.92,10900.0,201.9068,203.0757,201.8984,202.5964,10900.0
2014-12-02 10:10:00,240.93,241.96,240.92,241.78,19200.0,202.6048,203.471,202.5964,203.3196,19200.0
2014-12-02 10:20:00,241.87,242.28,241.86,241.99,19300.0,203.3953,203.7401,203.3869,203.4962,19300.0
2014-12-02 10:30:00,242.0,242.86,241.96,242.33,21200.0,203.5046,204.2278,203.471,203.7821,21200.0
2014-12-02 10:40:00,242.4,242.7,242.4,242.66,9100.0,203.841,204.0932,203.841,204.0596,9100.0
2014-12-02 10:50:00,242.64,242.89,242.53,242.82,12800.0,204.0428,204.253,203.9503,204.1942,12800.0
2014-12-02 11:00:00,242.9,243.05,242.44,242.71,18100.0,204.2614,204.3876,203.8746,204.1017,18100.0
2014-12-02 11:10:00,242.67,242.74,242.25,242.34,14900.0,204.068,204.1269,203.7148,203.7905,14900.0
2014-12-02 11:20:00,242.11,242.43,241.99,242.32,17200.0,203.5971,203.8662,203.4962,203.7737,17200.0
2014-12-02 11:30:00,242.4,243.15,242.4,243.06,16300.0,203.841,204.4717,203.841,204.396,16300.0
2014-12-02 11:40:00,243.19,243.75,243.12,243.64,6600.0,204.5053,204.9762,204.4464,204.8837,6600.0
2014-12-02 11:50:00,243.68,243.68,243.32,243.57,3200.0,204.9174,204.9174,204.6146,204.8249,3200.0
2014-12-02 12:00:00,243.57,243.6,243.36,243.36,4400.0,204.8249,204.8501,204.6483,204.6483,4400.0
2014-12-02 12:10:00,243.49,243.76,243.45,243.73,8200.0,204.7576,204.9846,204.7239,204.9594,8200.0
2014-12-02 12:20:00,243.73,243.86,243.7,243.7,2600.0,204.9594,205.0687,204.9342,204.9342,2600.0
2014-12-02 12:30:00,243.7,243.7,243.19,243.43,4300.0,204.9342,204.9342,204.5053,204.7071,4300.0
2014-12-02 12:40:00,243.43,243.65,243.36,243.57,3200.0,204.7071,204.8921,204.6483,204.8249,3200.0
2014-12-02 12:50:00,243.57,243.72,243.49,243.66,4500.0,204.8249,204.951,204.7576,204.9005,4500.0
2014-12-02 13:00:00,243.72,243.85,243.67,243.7,3600.0,204.951,205.0603,204.9089,204.9342,3600.0
2014-12-02 13:10:00,243.76,243.81,243.74,243.74,3000.0,204.9846,205.0267,204.9678,204.9678,3000.0
2014-12-02 13:20:00,243.74,244.0,243.69,244.0,4000.0,204.9678,205.1865,204.9258,205.1865,4000.0
2014-12-02 13:30:00,244.26,244.26,243.98,244.07,4200.0,205.4051,205.4051,205.1696,205.2453,4200.0
2014-12-02 13:40:00,244.04,244.04,243.88,243.88,1800.0,205.2201,205.2201,205.0855,205.0855,1800.0
2014-12-02 13:50:00,243.88,243.88,243.63,243.72,5800.0,205.0855,205.0855,204.8753,204.951,5800.0
2014-12-02 14:00:00,243.73,243.8,243.63,243.67,5600.0,204.9594,205.0183,204.8753,204.9089,5600.0
2014-12-02 14:10:00,243.67,243.8,243.67,243.8,6400.0,204.9089,205.0183,204.9089,205.0183,6400.0
2014-12-02 14:20:00,243.84,243.86,243.32,243.33,7800.0,205.0519,205.0687,204.6146,204.623,7800.0
2014-12-02 14:30:00,243.36,243.43,243.17,243.42,6800.0,204.6483,204.7071,204.4885,204.6987,6800.0
2014-12-02 14:40:00,243.44,243.95,243.43,243.92,12300.0,204.7155,205.1444,204.7071,205.1192,12300.0
2014-12-02 14:50:00,243.96,244.21,243.9,244.15,7600.0,205.1528,205.363,205.1024,205.3126,7600.0
2014-12-02 15:00:00,244.21,244.21,244.08,244.12,8600.0,205.363,205.363,205.2537,205.2874,8600.0
2014-12-02 15:10:00,244.09,244.12,243.89,244.01,11100.0,205.2621,205.2874,205.0939,205.1949,11100.0
2014-12-02 15:20:00,244.03,244.04,243.6,243.91,11800.0,205.2117,205.2201,204.8501,205.1108,11800.0
2014-12-02 15:30:00,243.93,244.08,243.65,243.72,10900.0,205.1276,205.2537,204.8921,204.951,10900.0
2014-12-02 15:40:00,243.79,244.03,243.78,243.8,17800.0,205.0099,205.2117,205.0014,205.0183,17800.0
2014-12-02 15:50:00,243.8,244.21,243.8,244.1,38800.0,205.0183,205.363,205.0183,205.2705,38800.0
2014-12-03 09:30:00,244.62,245.96,243.97,245.94,16500.0,205.7078,206.8347,205.1612,206.8179,16500.0
2014-12-03 09:40:00,245.94,246.48,245.32,245.32,16700.0,206.8179,207.272,206.2965,206.2965,16700.0
2014-12-03 09:50:00,245.31,245.82,245.31,245.8,17400.0,206.2881,206.7169,206.2881,206.7001,17400.0
2014-12-03 10:00:00,245.84,245.95,245.47,245.57,11900.0,206.7338,206.8263,206.4226,206.5067,11900.0
2014-12-03 10:10:00,245.67,246.11,245.57,246.0,8800.0,206.5908,206.9608,206.5067,206.8683,8800.0
2014-12-03 10:20:00,245.98,246.2,245.86,245.95,18300.0,206.8515,207.0365,206.7506,206.8263,18300.0
2014-12-03 10:30:00,246.03,246.3,246.01,246.07,15800.0,206.8935,207.1206,206.8767,206.9272,15800.0
2014-12-03 10:40:00,246.09,246.15,245.93,246.09,13200.0,206.944,206.9944,206.8094,206.944,13200.0
2014-12-03 10:50:00,246.03,246.22,245.84,246.0,12000.0,206.8935,207.0533,206.7338,206.8683,12000.0
2014-12-03 11:00:00,246.0,246.29,245.96,246.05,13900.0,206.8683,207.1122,206.8347,206.9104,13900.0
2014-12-03 11:10:00,246.14,246.17,245.83,245.83,10400.0,206.986,207.0113,206.7254,206.7254,10400.0
2014-12-03 11:20:00,245.96,246.0,245.83,246.0,7700.0,206.8347,206.8683,206.7254,206.8683,7700.0
2014-12-03 11:30:00,246.0,246.04,245.86,246.0,9200.0,206.8683,206.9019,206.7506,206.8683,9200.0
2014-12-03 11:40:00,246.0,246.15,245.86,246.09,8200.0,206.8683,206.9944,206.7506,206.944,8200.0
2014-12-03 11:50:00,246.11,246.16,245.73,245.92,11100.0,206.9608,207.0029,206.6413,206.801,11100.0
2014-12-03 12:00:00,245.83,246.16,245.82,246.09,6900.0,206.7254,207.0029,206.7169,206.944,6900.0
2014-12-03 12:10:00,245.97,246.13,245.91,245.96,11200.0,206.8431,206.9776,206.7926,206.8347,11200.0
2014-12-03 12:20:00,246.0,246.1,245.91,245.94,11900.0,206.8683,206.9524,206.7926,206.8179,11900.0
2014-12-03 12:30:00,245.97,246.02,245.68,245.68,6600.0,206.8431,206.8851,206.5992,206.5992,6600.0
2014-12-03 12:40:00,245.7,245.81,245.7,245.81,7000.0,206.616,206.7085,206.616,206.7085,7000.0
2014-12-03 12:50:00,245.79,245.89,245.76,245.86,4400.0,206.6917,206.7758,206.6665,206.7506,4400.0
2014-12-03 13:00:00,245.88,245.9,245.64,245.71,12500.0,206.7674,206.7842,206.5656,206.6244,12500.0
2014-12-03 13:10:00,245.75,245.9,245.69,245.89,4600.0,206.6581,206.7842,206.6076,206.7758,4600.0
2014-12-03 13:20:00,245.91,245.95,245.67,245.77,11000.0,206.7926,206.8263,206.5908,206.6749,11000.0
2014-12-03 13:30:00,245.75,245.94,245.75,245.9,5600.0,206.6581,206.8179,206.6581,206.7842,5600.0
2014-12-03 13:40:00,245.94,246.28,245.94,246.2,8200.0,206.8179,207.1038,206.8179,207.0365,8200.0
2014-12-03 13:50:00,246.21,246.34,246.15,246.15,14200.0,207.0449,207.1542,206.9944,206.9944,14200.0
2014-12-03 14:00:00,246.17,246.66,246.16,246.49,17700.0,207.0113,207.4233,207.0029,207.2804,17700.0
2014-12-03 14:10:00,246.53,246.67,246.4,246.52,14900.0,207.314,207.4317,207.2047,207.3056,14900.0
2014-12-03 14:20:00,246.51,246.57,246.38,246.55,9600.0,207.2972,207.3476,207.1879,207.3308,9600.0
2014-12-03 14:30:00,246.54,246.63,246.44,246.6,8400.0,207.3224,207.3981,207.2383,207.3729,8400.0
2014-12-03 14:40:00,246.6,246.75,246.59,246.68,11700.0,207.3729,207.499,207.3645,207.4401,11700.0
2014-12-03 14:50:00,246.7,246.9,246.68,246.89,11200.0,207.457,207.6251,207.4401,207.6167,11200.0
2014-12-03 15:00:00,246.89,247.24,246.81,247.24,17000.0,207.6167,207.9111,207.5495,207.9111,17000.0
2014-12-03 15:10:00,247.35,247.63,247.22,247.53,20600.0,208.0036,208.239,207.8942,208.1549,20600.0
2014-12-03 15:20:00,247.5,247.88,247.31,247.79,12800.0,208.1297,208.4493,207.9699,208.3736,12800.0
2014-12-03 15:30:00,247.84,248.22,247.84,248.03,26800.0,208.4156,208.7352,208.4156,208.5754,26800.0
2014-12-03 15:40:00,248.02,248.42,247.79,248.26,33400.0,208.567,208.9034,208.3736,208.7688,33400.0
2014-12-03 15:50:00,248.27,248.38,248.06,248.33,70400.0,208.7772,208.8697,208.6006,208.8277,70400.0
2014-12-04 09:30:00,248.39,249.2,246.81,247.84,9000.0,208.8781,209.5593,207.5495,208.4156,9000.0
2014-12-04 09:40:00,248.03,248.91,247.94,248.13,4300.0,208.5754,209.3154,208.4997,208.6595,4300.0
2014-12-04 09:50:00,247.85,247.85,247.72,247.75,2300.0,208.424,208.424,208.3147,208.3399,2300.0
2014-12-04 10:00:00,247.75,247.88,247.47,247.62,7300.0,208.3399,208.4493,208.1045,208.2306,7300.0
2014-12-04 10:10:00,247.6,248.3,247.54,248.3,5100.0,208.2138,208.8024,208.1633,208.8024,5100.0
2014-12-04 10:20:00,248.13,248.59,247.93,248.55,10800.0,208.6595,209.0463,208.4913,209.0127,10800.0
2014-12-04 10:30:00,248.48,248.76,248.41,248.69,14400.0,208.9538,209.1893,208.8949,209.1304,14400.0
2014-12-04 10:40:00,248.62,248.72,248.4,248.52,4900.0,209.0715,209.1556,208.8865,208.9874,4900.0
2014-12-04 10:50:00,248.57,248.78,248.47,248.74,6300.0,209.0295,209.2061,208.9454,209.1725,6300.0
2014-12-04 11:00:00,248.7,249.05,248.7,249.05,7400.0,209.1388,209.4331,209.1388,209.4331,7400.0
2014-12-04 11:10:00,248.96,249.16,248.95,248.99,13500.0,209.3575,209.5256,209.349,209.3827,13500.0
2014-12-04 11:20:00,248.98,249.45,248.95,249.32,5400.0,209.3743,209.7695,209.349,209.6602,5400.0
2014-12-04 11:30:00,249.23,249.6,249.21,249.55,7400.0,209.5845,209.8956,209.5677,209.8536,7400.0
2014-12-04 11:40:00,249.66,249.91,249.44,249.77,8200.0,209.9461,210.1563,209.7611,210.0386,8200.0
2014-12-04 11:50:00,249.79,250.03,249.73,249.9,4200.0,210.0554,210.2572,210.005,210.1479,4200.0
2014-12-04 12:00:00,249.9,250.04,249.86,250.0,3300.0,210.1479,210.2657,210.1143,210.232,3300.0
2014-12-04 12:10:00,250.0,250.15,249.91,250.11,3600.0,210.232,210.3582,210.1563,210.3245,3600.0
2014-12-04 12:20:00,250.1,250.22,250.02,250.12,3600.0,210.3161,210.417,210.2488,210.3329,3600.0
2014-12-04 12:30:00,250.18,250.97,250.08,250.93,14400.0,210.3834,211.0477,210.2993,211.0141,14400.0
2014-12-04 12:40:00,250.96,251.1,250.65,250.65,4500.0,211.0393,211.157,210.7786,210.7786,4500.0
2014-12-04 12:50:00,250.64,250.64,250.27,250.31,4900.0,210.7702,210.7702,210.4591,210.4927,4900.0
2014-12-04 13:00:00,250.35,250.65,250.29,250.41,1900.0,210.5263,210.7786,210.4759,210.5768,1900.0
2014-12-04 13:10:00,250.37,250.37,250.18,250.33,600.0,210.5432,210.5432,210.3834,210.5095,600.0
2014-12-04 13:20:00,250.27,250.39,250.27,250.39,11100.0,210.4591,210.56,210.4591,210.56,11100.0
2014-12-04 13:30:00,250.57,250.57,250.41,250.53,4100.0,210.7113,210.7113,210.5768,210.6777,4100.0
2014-12-04 13:40:00,250.56,250.61,250.51,250.55,7600.0,210.7029,210.745,210.6609,210.6945,7600.0
2014-12-04 13:50:00,250.58,250.68,250.37,250.37,3800.0,210.7198,210.8039,210.5432,210.5432,3800.0
2014-12-04 14:00:00,250.21,250.3,250.07,250.22,10500.0,210.4086,210.4843,210.2909,210.417,10500.0
2014-12-04 14:10:00,250.19,250.2,249.99,249.99,2200.0,210.3918,210.4002,210.2236,210.2236,2200.0
2014-12-04 14:20:00,250.11,250.11,249.93,249.99,7200.0,210.3245,210.3245,210.1732,210.2236,7200.0
2014-12-04 14:30:00,249.99,250.34,249.96,250.27,14700.0,210.2236,210.5179,210.1984,210.4591,14700.0
2014-12-04 14:40:00,250.31,250.44,250.31,250.35,6600.0,210.4927,210.602,210.4927,210.5263,6600.0
2014-12-04 14:50:00,250.35,250.36,250.09,250.28,6100.0,210.5263,210.5348,210.3077,210.4675,6100.0
2014-12-04 15:00:00,250.21,250.31,250.08,250.12,4500.0,210.4086,210.4927,210.2993,210.3329,4500.0
2014-12-04 15:10:00,250.17,250.17,249.97,250.03,10600.0,210.375,210.375,210.2068,210.2572,10600.0
2014-12-04 15:20:00,250.03,250.15,249.89,250.08,29500.0,210.2572,210.3582,210.1395,210.2993,29500.0
2014-12-04 15:30:00,250.06,250.18,249.98,250.17,8400.0,210.2825,210.3834,210.2152,210.375,8400.0
2014-12-04 15:40:00,250.12,250.56,250.09,250.31,15900.0,210.3329,210.7029,210.3077,210.4927,15900.0
2014-12-04 15:50:00,250.36,250.71,250.36,250.58,21900.0,210.5348,210.8291,210.5348,210.7198,21900.0
2014-12-05 09:30:00,251.79,252.76,251.51,252.17,12700.0,211.7373,212.553,211.5018,212.0568,12700.0
2014-12-05 09:40:00,252.17,253.04,251.67,253.04,12600.0,212.0568,212.7884,211.6364,212.7884,12600.0
2014-12-05 09:50:00,253.04,254.49,252.43,254.2,13500.0,212.7884,214.0078,212.2755,213.7639,13500.0
2014-12-05 10:00:00,253.79,254.19,252.94,253.0,9200.0,213.4191,213.7555,212.7043,212.7548,9200.0
2014-12-05 10:10:00,253.06,253.15,252.37,252.79,7400.0,212.8053,212.8809,212.225,212.5782,7400.0
2014-12-05 10:20:00,252.78,252.91,252.41,252.9,5300.0,212.5698,212.6791,212.2587,212.6707,5300.0
2014-12-05 10:30:00,253.01,253.22,252.94,253.15,5700.0,212.7632,212.9398,212.7043,212.8809,5700.0
2014-12-05 10:40:00,253.19,253.55,253.17,253.38,6700.0,212.9146,213.2173,212.8978,213.0744,6700.0
2014-12-05 10:50:00,253.47,253.47,253.13,253.37,5100.0,213.15,213.15,212.8641,213.0659,5100.0
2014-12-05 11:00:00,253.4,253.56,253.22,253.3,4400.0,213.0912,213.2257,212.9398,213.0071,4400.0
2014-12-05 11:10:00,253.21,253.35,252.94,252.98,18600.0,212.9314,213.0491,212.7043,212.738,18600.0
2014-12-05 11:20:00,253.03,253.06,252.83,253.06,4800.0,212.78,212.8053,212.6118,212.8053,4800.0
2014-12-05 11:30:00,252.99,253.42,252.99,253.41,9500.0,212.7464,213.108,212.7464,213.0996,9500.0
2014-12-05 11:40:00,253.51,253.71,253.5,253.71,5400.0,213.1837,213.3519,213.1753,213.3519,5400.0
2014-12-05 11:50:00,253.76,254.27,253.71,254.26,9300.0,213.3939,213.8228,213.3519,213.8144,9300.0
2014-12-05 12:00:00,254.25,254.31,253.77,253.78,9400.0,213.806,213.8564,213.4023,213.4107,9400.0
2014-12-05 12:10:00,253.77,253.97,253.7,253.97,4500.0,213.4023,213.5705,213.3435,213.5705,4500.0
2014-12-05 12:20:00,253.97,254.06,253.83,253.92,5900.0,213.5705,213.6462,213.4528,213.5285,5900.0
2014-12-05 12:30:00,253.98,254.05,253.94,254.03,5400.0,213.5789,213.6378,213.5453,213.621,5400.0
2014-12-05 12:40:00,254.03,254.39,254.03,254.36,6300.0,213.621,213.9237,213.621,213.8985,6300.0
2014-12-05 12:50:00,254.36,254.39,254.25,254.29,5000.0,213.8985,213.9237,213.806,213.8396,5000.0
2014-12-05 13:00:00,254.28,254.28,254.0,254.0,7900.0,213.8312,213.8312,213.5957,213.5957,7900.0
2014-12-05 13:10:00,253.81,253.9,253.67,253.67,6000.0,213.436,213.5116,213.3182,213.3182,6000.0
2014-12-05 13:20:00,253.74,253.76,253.33,253.53,26900.0,213.3771,213.3939,213.0323,213.2005,26900.0
2014-12-05 13:30:00,253.54,253.7,253.51,253.7,3300.0,213.2089,213.3435,213.1837,213.3435,3300.0
2014-12-05 13:40:00,253.7,253.92,253.7,253.88,8200.0,213.3435,213.5285,213.3435,213.4948,8200.0
2014-12-05 13:50:00,253.88,253.99,253.88,253.99,5500.0,213.4948,213.5873,213.4948,213.5873,5500.0
2014-12-05 14:00:00,253.99,254.08,253.99,254.08,4600.0,213.5873,213.663,213.5873,213.663,4600.0
2014-12-05 14:10:00,254.07,254.08,253.97,253.98,8400.0,213.6546,213.663,213.5705,213.5789,8400.0
2014-12-05 14:20:00,253.98,254.05,253.92,254.0,10800.0,213.5789,213.6378,213.5285,213.5957,10800.0
2014-12-05 14:30:00,254.0,254.04,253.76,253.77,7500.0,213.5957,213.6294,213.3939,213.4023,7500.0
2014-12-05 14:40:00,253.69,253.78,253.12,253.13,10100.0,213.335,213.4107,212.8557,212.8641,10100.0
2014-12-05 14:50:00,253.11,253.2,253.01,253.07,10900.0,212.8473,212.923,212.7632,212.8137,10900.0
2014-12-05 15:00:00,253.02,253.2,252.93,253.18,7200.0,212.7716,212.923,212.6959,212.9062,7200.0
2014-12-05 15:10:00,253.18,253.43,253.18,253.43,8200.0,212.9062,213.1164,212.9062,213.1164,8200.0
2014-12-05 15:20:00,253.41,253.55,253.17,253.18,11800.0,213.0996,213.2173,212.8978,212.9062,11800.0
2014-12-05 15:30:00,253.19,253.19,252.82,252.83,5900.0,212.9146,212.9146,212.6034,212.6118,5900.0
2014-12-05 15:40:00,252.76,252.83,252.19,252.27,15500.0,212.553,212.6118,212.0737,212.1409,15500.0
2014-12-05 15:50:00,252.26,252.83,252.25,252.78,28900.0,212.1325,212.6118,212.1241,212.5698,28900.0
2014-12-08 09:30:00,251.7,252.62,251.53,252.17,7400.0,211.6616,212.4353,211.5186,212.0568,7400.0
2014-12-08 09:40:00,252.26,252.4,252.0,252.24,4600.0,212.1325,212.2502,211.9139,212.1157,4600.0
2014-12-08 09:50:00,252.23,252.23,251.94,252.04,6100.0,212.1073,212.1073,211.8634,211.9475,6100.0
2014-12-08 10:00:00,252.13,252.5,252.0,252.33,8400.0,212.0232,212.3343,211.9139,212.1914,8400.0
2014-12-08 10:10:00,252.24,252.28,252.0,252.14,9800.0,212.1157,212.1493,211.9139,212.0316,9800.0
2014-12-08 10:20:00,252.23,252.66,252.23,252.64,4300.0,212.1073,212.4689,212.1073,212.4521,4300.0
2014-12-08 10:30:00,252.8,252.9,252.7,252.83,2000.0,212.5866,212.6707,212.5025,212.6118,2000.0
2014-12-08 10:40:00,252.98,253.2,252.92,253.2,1900.0,212.738,212.923,212.6875,212.923,1900.0
2014-12-08 10:50:00,253.2,253.33,253.19,253.25,3600.0,212.923,213.0323,212.9146,212.965,3600.0
2014-12-08 11:00:00,253.23,253.28,253.1,253.18,5700.0,212.9482,212.9903,212.8389,212.9062,5700.0
2014-12-08 11:10:00,253.22,253.46,253.22,253.22,4200.0,212.9398,213.1416,212.9398,212.9398,4200.0
2014-12-08 11:20:00,253.32,253.4,253.13,253.13,6100.0,213.0239,213.0912,212.8641,212.8641,6100.0
2014-12-08 11:30:00,253.13,253.17,252.99,252.99,3900.0,212.8641,212.8978,212.7464,212.7464,3900.0
2014-12-08 11:40:00,252.98,252.99,252.64,252.73,6900.0,212.738,212.7464,212.4521,212.5278,6900.0
2014-12-08 11:50:00,252.73,252.73,252.3,252.3,4400.0,212.5278,212.5278,212.1662,212.1662,4400.0
2014-12-08 12:00:00,252.26,252.62,252.14,252.51,5800.0,212.1325,212.4353,212.0316,212.3427,5800.0
2014-12-08 12:10:00,252.39,252.39,251.6,251.74,9400.0,212.2418,212.2418,211.5775,211.6952,9400.0
2014-12-08 12:20:00,251.56,251.8,251.48,251.72,3700.0,211.5439,211.7457,211.4766,211.6784,3700.0
2014-12-08 12:30:00,251.59,251.85,251.54,251.6,6500.0,211.5691,211.7877,211.527,211.5775,6500.0
2014-12-08 12:40:00,251.71,251.76,251.47,251.51,9500.0,211.67,211.7121,211.4682,211.5018,9500.0
2014-12-08 12:50:00,251.49,251.91,251.3,251.3,8100.0,211.485,211.8382,211.3252,211.3252,8100.0
2014-12-08 13:00:00,251.39,251.78,251.27,251.57,6100.0,211.4009,211.7289,211.3,211.5523,6100.0
2014-12-08 13:10:00,251.55,251.7,251.28,251.28,5300.0,211.5355,211.6616,211.3084,211.3084,5300.0
2014-12-08 13:20:00,251.23,251.33,251.08,251.31,3100.0,211.2664,211.3505,211.1402,211.3336,3100.0
2014-12-08 13:30:00,251.18,251.21,250.59,250.61,7300.0,211.2243,211.2495,210.7282,210.745,7300.0
2014-12-08 13:40:00,250.59,250.59,250.12,250.28,9700.0,210.7282,210.7282,210.3329,210.4675,9700.0
2014-12-08 13:50:00,250.37,250.66,250.21,250.21,6400.0,210.5432,210.787,210.4086,210.4086,6400.0
2014-12-08 14:00:00,250.19,250.46,250.07,250.29,5800.0,210.3918,210.6188,210.2909,210.4759,5800.0
2014-12-08 14:10:00,250.34,250.34,249.74,249.91,6200.0,210.5179,210.5179,210.0134,210.1563,6200.0
2014-12-08 14:20:00,249.77,250.22,249.77,250.12,5500.0,210.0386,210.417,210.0386,210.3329,5500.0
2014-12-08 14:30:00,250.18,250.29,250.01,250.28,20600.0,210.3834,210.4759,210.2404,210.4675,20600.0
2014-12-08 14:40:00,250.31,250.69,250.14,250.5,6900.0,210.4927,210.8123,210.3498,210.6525,6900.0
2014-12-08 14:50:00,250.68,250.8,250.51,250.51,10600.0,210.8039,210.9048,210.6609,210.6609,10600.0
2014-12-08 15:00:00,250.49,250.63,250.33,250.33,12300.0,210.6441,210.7618,210.5095,210.5095,12300.0
2014-12-08 15:10:00,250.32,250.84,250.3,250.4,10800.0,210.5011,210.9384,210.4843,210.5684,10800.0
2014-12-08 15:20:00,250.38,250.91,250.37,250.62,11900.0,210.5516,210.9973,210.5432,210.7534,11900.0
2014-12-08 15:30:00,250.61,250.73,250.38,250.52,12300.0,210.745,210.8459,210.5516,210.6693,12300.0
2014-12-08 15:40:00,250.53,250.73,249.82,249.82,18900.0,210.6777,210.8459,210.0807,210.0807,18900.0
2014-12-08 15:50:00,249.79,250.3,249.79,250.13,58700.0,210.0554,210.4843,210.0554,210.3413,58700.0
2014-12-09 09:30:00,248.36,249.0,247.29,248.23,12500.0,208.8529,209.3911,207.9531,208.7436,12500.0
2014-12-09 09:40:00,248.42,248.82,247.96,248.82,7200.0,208.9034,209.2397,208.5165,209.2397,7200.0
2014-12-09 09:50:00,248.71,248.71,248.21,248.27,1600.0,209.1472,209.1472,208.7268,208.7772,1600.0
2014-12-09 10:00:00,248.61,248.89,248.1,248.1,3500.0,209.0631,209.2986,208.6343,208.6343,3500.0
2014-12-09 10:10:00,248.02,248.17,247.73,247.92,3400.0,208.567,208.6931,208.3231,208.4829,3400.0
2014-12-09 10:20:00,247.87,248.28,247.29,247.29,3000.0,208.4408,208.7856,207.9531,207.9531,3000.0
2014-12-09 10:30:00,247.27,248.16,247.27,248.16,4800.0,207.9363,208.6847,207.9363,208.6847,4800.0
2014-12-09 10:40:00,248.21,248.45,248.08,248.24,5800.0,208.7268,208.9286,208.6174,208.752,5800.0
2014-12-09 10:50:00,248.21,248.32,247.94,248.26,2800.0,208.7268,208.8193,208.4997,208.7688,2800.0
2014-12-09 11:00:00,248.13,248.32,247.86,247.94,1900.0,208.6595,208.8193,208.4324,208.4997,1900.0
2014-12-09 11:10:00,247.93,248.24,247.83,248.09,2900.0,208.4913,208.752,208.4072,208.6258,2900.0
2014-12-09 11:20:00,248.07,248.5,247.88,248.34,1800.0,208.609,208.9706,208.4493,208.8361,1800.0
2014-12-09 11:30:00,248.39,249.0,248.24,248.24,22400.0,208.8781,209.3911,208.752,208.752,22400.0
2014-12-09 11:40:00,248.45,248.69,248.17,248.17,2800.0,208.9286,209.1304,208.6931,208.6931,2800.0
2014-12-09 11:50:00,248.39,248.42,248.11,248.11,900.0,208.8781,208.9034,208.6427,208.6427,900.0
2014-12-09 12:00:00,248.07,248.07,247.68,247.82,1200.0,208.609,208.609,208.2811,208.3988,1200.0
2014-12-09 12:10:00,247.99,247.99,247.44,247.44,1500.0,208.5418,208.5418,208.0792,208.0792,1500.0
2014-12-09 12:20:00,247.43,247.97,247.4,247.97,1800.0,208.0708,208.5249,208.0456,208.5249,1800.0
2014-12-09 12:30:00,247.83,248.2,247.77,248.2,1800.0,208.4072,208.7183,208.3568,208.7183,1800.0
2014-12-09 12:40:00,248.2,248.2,247.97,247.97,800.0,208.7183,208.7183,208.5249,208.5249,800.0
2014-12-09 12:50:00,248.04,248.04,247.58,247.82,2900.0,208.5838,208.5838,208.197,208.3988,2900.0
2014-12-09 13:00:00,247.87,247.99,247.49,247.99,2700.0,208.4408,208.5418,208.1213,208.5418,2700.0
2014-12-09 13:10:00,248.01,248.29,247.86,248.29,1000.0,208.5586,208.794,208.4324,208.794,1000.0
2014-12-09 13:20:00,248.42,248.42,248.14,248.3,2300.0,208.9034,208.9034,208.6679,208.8024,2300.0
2014-12-09 13:30:00,248.19,248.71,248.19,248.7,1000.0,208.7099,209.1472,208.7099,209.1388,1000.0
2014-12-09 13:40:00,248.78,248.78,248.48,248.56,3100.0,209.2061,209.2061,208.9538,209.0211,3100.0
2014-12-09 13:50:00,248.47,248.82,248.35,248.82,1200.0,208.9454,209.2397,208.8445,209.2397,1200.0
2014-12-09 14:00:00,248.82,249.27,248.79,249.22,1400.0,209.2397,209.6181,209.2145,209.5761,1400.0
2014-12-09 14:10:00,249.13,249.13,248.82,248.92,1800.0,209.5004,209.5004,209.2397,209.3238,1800.0
2014-12-09 14:20:00,249.29,249.31,249.01,249.15,600.0,209.635,209.6518,209.3995,209.5172,600.0
2014-12-09 14:30:00,249.15,249.17,248.56,248.59,5800.0,209.5172,209.5341,209.0211,209.0463,5800.0
2014-12-09 14:40:00,248.57,248.96,248.57,248.88,1600.0,209.0295,209.3575,209.0295,209.2902,1600.0
2014-12-09 14:50:00,248.79,249.0,248.39,249.0,3400.0,209.2145,209.3911,208.8781,209.3911,3400.0
2014-12-09 15:00:00,248.86,249.15,248.54,248.54,3300.0,209.2734,209.5172,209.0043,209.0043,3300.0
2014-12-09 15:10:00,248.78,248.95,248.6,248.66,1700.0,209.2061,209.349,209.0547,209.1052,1700.0
2014-12-09 15:20:00,248.65,248.92,248.5,248.5,16600.0,209.0968,209.3238,208.9706,208.9706,16600.0
2014-12-09 15:30:00,248.8,249.19,248.56,248.85,4100.0,209.2229,209.5509,209.0211,209.265,4100.0
2014-12-09 15:40:00,248.9,249.53,248.75,249.53,4800.0,209.307,209.8368,209.1809,209.8368,4800.0
2014-12-09 15:50:00,249.38,249.65,249.21,249.49,13000.0,209.7106,209.9377,209.5677,209.8031,13000.0
2014-12-10 09:30:00,248.69,248.71,247.64,247.69,10100.0,209.1304,209.1472,208.2474,208.2895,10100.0
2014-12-10 09:40:00,247.97,248.25,247.02,247.02,6500.0,208.5249,208.7604,207.7261,207.7261,6500.0
2014-12-10 09:50:00,247.02,247.26,246.21,246.22,9300.0,207.7261,207.9279,207.0449,207.0533,9300.0
2014-12-10 10:00:00,246.58,246.58,246.05,246.06,2600.0,207.356,207.356,206.9104,206.9188,2600.0
2014-12-10 10:10:00,246.1,246.46,245.84,246.33,2600.0,206.9524,207.2551,206.7338,207.1458,2600.0
2014-12-10 10:20:00,246.54,246.54,246.3,246.39,1900.0,207.3224,207.3224,207.1206,207.1963,1900.0
2014-12-10 10:30:00,246.29,246.36,245.65,245.87,3500.0,207.1122,207.171,206.574,206.759,3500.0
2014-12-10 10:40:00,245.96,246.08,245.76,245.83,3300.0,206.8347,206.9356,206.6665,206.7254,3300.0
2014-12-10 10:50:00,245.94,246.27,245.61,246.11,5300.0,206.8179,207.0954,206.5403,206.9608,5300.0
2014-12-10 11:00:00,246.24,246.29,245.95,246.15,14700.0,207.0701,207.1122,206.8263,206.9944,14700.0
2014-12-10 11:10:00,246.05,246.18,245.91,245.95,3700.0,206.9104,207.0197,206.7926,206.8263,3700.0
2014-12-10 11:20:00,245.73,245.8,245.2,245.29,7000.0,206.6413,206.7001,206.1956,206.2712,7000.0
2014-12-10 11:30:00,245.24,245.54,245.24,245.53,7000.0,206.2292,206.4815,206.2292,206.4731,7000.0
2014-12-10 11:40:00,245.49,245.57,245.43,245.54,4800.0,206.4394,206.5067,206.389,206.4815,4800.0
2014-12-10 11:50:00,245.66,245.71,245.46,245.46,4400.0,206.5824,206.6244,206.4142,206.4142,4400.0
2014-12-10 12:00:00,245.58,245.7,245.45,245.57,6600.0,206.5151,206.616,206.4058,206.5067,6600.0
2014-12-10 12:10:00,245.57,245.64,245.35,245.44,5800.0,206.5067,206.5656,206.3217,206.3974,5800.0
2014-12-10 12:20:00,245.37,245.63,245.19,245.35,2000.0,206.3385,206.5572,206.1872,206.3217,2000.0
2014-12-10 12:30:00,245.35,245.76,245.12,245.49,7200.0,206.3217,206.6665,206.1283,206.4394,7200.0
2014-12-10 12:40:00,245.36,245.8,245.31,245.68,5300.0,206.3301,206.7001,206.2881,206.5992,5300.0
2014-12-10 12:50:00,245.72,245.75,245.28,245.34,5500.0,206.6328,206.6581,206.2628,206.3133,5500.0
2014-12-10 13:00:00,245.32,245.34,244.7,244.88,7900.0,206.2965,206.3133,205.7751,205.9265,7900.0
2014-12-10 13:10:00,244.93,244.97,244.56,244.62,7100.0,205.9685,206.0022,205.6574,205.7078,7100.0
2014-12-10 13:20:00,244.56,244.59,244.07,244.07,9700.0,205.6574,205.6826,205.2453,205.2453,9700.0
2014-12-10 13:30:00,244.26,244.27,243.83,243.9,6200.0,205.4051,205.4135,205.0435,205.1024,6200.0
2014-12-10 13:40:00,243.84,244.07,243.42,243.57,4600.0,205.0519,205.2453,204.6987,204.8249,4600.0
2014-12-10 13:50:00,243.4,243.62,242.95,243.1,10000.0,204.6819,204.8669,204.3035,204.4296,10000.0
2014-12-10 14:00:00,243.05,243.34,242.95,242.97,6500.0,204.3876,204.6314,204.3035,204.3203,6500.0
2014-12-10 14:10:00,242.95,242.98,242.53,242.53,6500.0,204.3035,204.3287,203.9503,203.9503,6500.0
2014-12-10 14:20:00,242.67,242.67,242.06,242.12,15000.0,204.068,204.068,203.5551,203.6055,15000.0
2014-12-10 14:30:00,242.12,242.23,241.89,241.9,7100.0,203.6055,203.698,203.4121,203.4205,7100.0
2014-12-10 14:40:00,241.94,242.3,241.9,242.1,6300.0,203.4541,203.7569,203.4205,203.5887,6300.0
2014-12-10 14:50:00,242.15,242.17,241.53,241.53,11300.0,203.6307,203.6476,203.1094,203.1094,11300.0
2014-12-10 15:00:00,241.66,241.75,241.08,241.55,8400.0,203.2187,203.2944,202.7309,203.1262,8400.0
2014-12-10 15:10:00,241.63,242.41,241.63,242.11,19100.0,203.1935,203.8494,203.1935,203.5971,19100.0
2014-12-10 15:20:00,242.18,242.89,242.06,242.89,26100.0,203.656,204.253,203.5551,204.253,26100.0
2014-12-10 15:30:00,242.97,243.18,242.62,242.89,17200.0,204.3203,204.4969,204.026,204.253,17200.0
2014-12-10 15:40:00,242.81,243.04,242.43,242.54,33200.0,204.1857,204.3792,203.8662,203.9587,33200.0
2014-12-10 15:50:00,242.48,242.99,242.4,242.65,35600.0,203.9082,204.3371,203.841,204.0512,35600.0
2014-12-11 09:30:00,242.05,244.38,241.28,244.25,17200.0,203.5466,205.506,202.8991,205.3967,17200.0
2014-12-11 09:40:00,244.22,244.77,244.16,244.47,9800.0,205.3715,205.834,205.321,205.5817,9800.0
2014-12-11 09:50:00,244.56,244.93,244.09,244.81,4100.0,205.6574,205.9685,205.2621,205.8676,4100.0
2014-12-11 10:00:00,245.06,245.1,244.29,244.67,7000.0,206.0778,206.1115,205.4303,205.7499,7000.0
2014-12-11 10:10:00,244.61,245.21,244.57,245.21,3400.0,205.6994,206.204,205.6658,206.204,3400.0
2014-12-11 10:20:00,245.39,245.84,245.21,245.76,3800.0,206.3553,206.7338,206.204,206.6665,3800.0
2014-12-11 10:30:00,245.77,246.11,245.66,245.84,7300.0,206.6749,206.9608,206.5824,206.7338,7300.0
2014-12-11 10:40:00,245.91,246.02,245.57,245.58,4100.0,206.7926,206.8851,206.5067,206.5151,4100.0
2014-12-11 10:50:00,245.69,245.86,245.69,245.86,1300.0,206.6076,206.7506,206.6076,206.7506,1300.0
2014-12-11 11:00:00,245.88,245.92,245.63,245.64,12500.0,206.7674,206.801,206.5572,206.5656,12500.0
2014-12-11 11:10:00,245.74,245.9,245.55,245.9,13400.0,206.6497,206.7842,206.4899,206.7842,13400.0
2014-12-11 11:20:00,245.87,246.15,245.86,245.98,5400.0,206.759,206.9944,206.7506,206.8515,5400.0
2014-12-11 11:30:00,245.95,246.36,245.94,246.36,3800.0,206.8263,207.171,206.8179,207.171,3800.0
2014-12-11 11:40:00,246.21,246.67,246.21,246.64,7200.0,207.0449,207.4317,207.0449,207.4065,7200.0
2014-12-11 11:50:00,246.69,247.01,246.57,246.64,5400.0,207.4485,207.7176,207.3476,207.4065,5400.0
2014-12-11 12:00:00,246.77,246.93,246.62,246.89,2900.0,207.5158,207.6504,207.3897,207.6167,2900.0
2014-12-11 12:10:00,246.62,246.72,246.42,246.63,4600.0,207.3897,207.4738,207.2215,207.3981,4600.0
2014-12-11 12:20:00,246.64,246.88,246.64,246.74,2100.0,207.4065,207.6083,207.4065,207.4906,2100.0
2014-12-11 12:30:00,246.7,247.05,246.62,246.78,14400.0,207.457,207.7513,207.3897,207.5242,14400.0
2014-12-11 12:40:00,246.84,246.98,246.73,246.91,3800.0,207.5747,207.6924,207.4822,207.6336,3800.0
2014-12-11 12:50:00,247.14,247.14,246.86,246.86,2800.0,207.827,207.827,207.5915,207.5915,2800.0
2014-12-11 13:00:00,246.92,247.05,246.86,246.93,4400.0,207.642,207.7513,207.5915,207.6504,4400.0
2014-12-11 13:10:00,246.92,246.92,246.69,246.76,2400.0,207.642,207.642,207.4485,207.5074,2400.0
2014-12-11 13:20:00,246.73,246.73,246.49,246.71,5000.0,207.4822,207.4822,207.2804,207.4654,5000.0
2014-12-11 13:30:00,246.61,246.77,246.6,246.63,3400.0,207.3813,207.5158,207.3729,207.3981,3400.0
2014-12-11 13:40:00,246.68,246.83,246.68,246.72,2500.0,207.4401,207.5663,207.4401,207.4738,2500.0
2014-12-11 13:50:00,246.65,246.72,246.49,246.6,11900.0,207.4149,207.4738,207.2804,207.3729,11900.0
2014-12-11 14:00:00,246.48,246.87,246.48,246.63,38200.0,207.272,207.5999,207.272,207.3981,38200.0
2014-12-11 14:10:00,246.64,246.78,246.56,246.73,4900.0,207.4065,207.5242,207.3392,207.4822,4900.0
2014-12-11 14:20:00,246.78,247.03,246.64,246.71,7800.0,207.5242,207.7345,207.4065,207.4654,7800.0
2014-12-11 14:30:00,246.75,246.91,246.56,246.85,5300.0,207.499,207.6336,207.3392,207.5831,5300.0
2014-12-11 14:40:00,246.91,247.13,246.39,246.55,5600.0,207.6336,207.8186,207.1963,207.3308,5600.0
2014-12-11 14:50:00,246.54,246.7,246.27,246.62,9700.0,207.3224,207.457,207.0954,207.3897,9700.0
2014-12-11 15:00:00,246.44,246.8,246.38,246.59,12800.0,207.2383,207.5411,207.1879,207.3645,12800.0
2014-12-11 15:10:00,246.59,246.87,246.59,246.76,5900.0,207.3645,207.5999,207.3645,207.5074,5900.0
2014-12-11 15:20:00,246.75,246.97,246.54,246.71,9500.0,207.499,207.684,207.3224,207.4654,9500.0
2014-12-11 15:30:00,246.76,246.94,246.48,246.84,12500.0,207.5074,207.6588,207.272,207.5747,12500.0
2014-12-11 15:40:00,246.81,247.1,246.32,246.32,20100.0,207.5495,207.7933,207.1374,207.1374,20100.0
2014-12-11 15:50:00,246.39,246.39,245.84,246.22,40800.0,207.1963,207.1963,206.7338,207.0533,40800.0
2014-12-12 09:30:00,246.43,247.67,244.41,246.99,12000.0,207.2299,208.2727,205.5312,207.7008,12000.0
2014-12-12 09:40:00,246.79,248.55,246.79,248.0,11900.0,207.5326,209.0127,207.5326,208.5502,11900.0
2014-12-12 09:50:00,248.06,249.33,247.98,249.17,6500.0,208.6006,209.6686,208.5333,209.5341,6500.0
2014-12-12 10:00:00,249.35,249.96,249.18,249.5,24600.0,209.6854,210.1984,209.5425,209.8116,24600.0
2014-12-12 10:10:00,249.47,249.73,248.4,248.6,11600.0,209.7863,210.005,208.8865,209.0547,11600.0
2014-12-12 10:20:00,248.61,249.75,248.57,249.18,11500.0,209.0631,210.0218,209.0295,209.5425,11500.0
2014-12-12 10:30:00,249.36,249.89,249.27,249.62,8900.0,209.6938,210.1395,209.6181,209.9125,8900.0
2014-12-12 10:40:00,249.84,249.84,249.08,249.24,9800.0,210.0975,210.0975,209.4584,209.5929,9800.0
2014-12-12 10:50:00,249.33,249.33,247.85,248.22,5800.0,209.6686,209.6686,208.424,208.7352,5800.0
2014-12-12 11:00:00,248.0,248.0,246.99,247.36,10200.0,208.5502,208.5502,207.7008,208.012,10200.0
2014-12-12 11:10:00,247.33,247.67,247.13,247.36,9600.0,207.9867,208.2727,207.8186,208.012,9600.0
2014-12-12 11:20:00,247.34,247.53,246.84,247.18,28400.0,207.9952,208.1549,207.5747,207.8606,28400.0
2014-12-12 11:30:00,247.21,247.85,247.18,247.85,7800.0,207.8858,208.424,207.8606,208.424,7800.0
2014-12-12 11:40:00,247.97,248.06,247.22,247.22,7200.0,208.5249,208.6006,207.8942,207.8942,7200.0
2014-12-12 11:50:00,247.26,247.43,246.54,246.68,6300.0,207.9279,208.0708,207.3224,207.4401,6300.0
2014-12-12 12:00:00,246.49,246.92,246.4,246.63,7000.0,207.2804,207.642,207.2047,207.3981,7000.0
2014-12-12 12:10:00,246.48,246.59,246.27,246.48,3300.0,207.272,207.3645,207.0954,207.272,3300.0
2014-12-12 12:20:00,246.45,246.48,246.17,246.48,6200.0,207.2467,207.272,207.0113,207.272,6200.0
2014-12-12 12:30:00,246.4,246.75,246.17,246.52,5600.0,207.2047,207.499,207.0113,207.3056,5600.0
2014-12-12 12:40:00,246.5,246.53,245.93,246.09,3900.0,207.2888,207.314,206.8094,206.944,3900.0
2014-12-12 12:50:00,246.28,246.35,245.57,245.57,3000.0,207.1038,207.1626,206.5067,206.5067,3000.0
2014-12-12 13:00:00,245.75,245.84,245.16,245.75,7400.0,206.6581,206.7338,206.1619,206.6581,7400.0
2014-12-12 13:10:00,246.08,247.26,246.08,247.26,9400.0,206.9356,207.9279,206.9356,207.9279,9400.0
2014-12-12 13:20:00,247.22,247.27,246.8,247.07,5300.0,207.8942,207.9363,207.5411,207.7681,5300.0
2014-12-12 13:30:00,247.03,247.03,246.47,246.7,2700.0,207.7345,207.7345,207.2635,207.457,2700.0
2014-12-12 13:40:00,247.07,247.07,246.41,246.68,4300.0,207.7681,207.7681,207.2131,207.4401,4300.0
2014-12-12 13:50:00,246.63,247.2,246.63,247.2,12000.0,207.3981,207.8774,207.3981,207.8774,12000.0
2014-12-12 14:00:00,247.24,248.05,247.09,248.04,21900.0,207.9111,208.5922,207.7849,208.5838,21900.0
2014-12-12 14:10:00,248.0,248.0,247.49,247.53,6700.0,208.5502,208.5502,208.1213,208.1549,6700.0
2014-12-12 14:20:00,247.49,247.6,247.26,247.26,5400.0,208.1213,208.2138,207.9279,207.9279,5400.0
2014-12-12 14:30:00,247.49,247.62,247.17,247.62,9900.0,208.1213,208.2306,207.8522,208.2306,9900.0
2014-12-12 14:40:00,247.57,247.69,247.39,247.56,8800.0,208.1886,208.2895,208.0372,208.1802,8800.0
2014-12-12 14:50:00,247.59,247.82,247.48,247.79,6000.0,208.2054,208.3988,208.1129,208.3736,6000.0
2014-12-12 15:00:00,247.77,248.34,247.77,248.34,18500.0,208.3568,208.8361,208.3568,208.8361,18500.0
2014-12-12 15:10:00,248.23,248.25,247.87,248.16,7500.0,208.7436,208.7604,208.4408,208.6847,7500.0
2014-12-12 15:20:00,248.06,248.08,247.55,247.9,25600.0,208.6006,208.6174,208.1717,208.4661,25600.0
2014-12-12 15:30:00,247.75,247.75,246.93,247.42,31200.0,208.3399,208.3399,207.6504,208.0624,31200.0
2014-12-12 15:40:00,247.38,247.51,246.41,246.55,60400.0,208.0288,208.1381,207.2131,207.3308,60400.0
2014-12-12 15:50:00,246.41,246.52,245.96,246.02,34300.0,207.2131,207.3056,206.8347,206.8851,34300.0
2014-12-15 09:30:00,246.41,248.14,245.96,247.99,6100.0,207.2131,208.6679,206.8347,208.5418,6100.0
2014-12-15 09:40:00,247.59,247.8,246.52,247.5,5200.0,208.2054,208.382,207.3056,208.1297,5200.0
2014-12-15 09:50:00,247.53,247.64,246.84,247.04,3600.0,208.1549,208.2474,207.5747,207.7429,3600.0
2014-12-15 10:00:00,246.9,247.14,246.46,246.55,12800.0,207.6251,207.827,207.2551,207.3308,12800.0
2014-12-15 10:10:00,246.44,246.95,246.35,246.95,7400.0,207.2383,207.6672,207.1626,207.6672,7400.0
2014-12-15 10:20:00,246.74,246.84,246.01,246.05,4300.0,207.4906,207.5747,206.8767,206.9104,4300.0
2014-12-15 10:30:00,246.03,246.03,245.47,245.67,2400.0,206.8935,206.8935,206.4226,206.5908,2400.0
2014-12-15 10:40:00,245.67,245.83,245.26,245.26,2900.0,206.5908,206.7254,206.246,206.246,2900.0
2014-12-15 10:50:00,245.62,246.21,245.57,245.72,2600.0,206.5488,207.0449,206.5067,206.6328,2600.0
2014-12-15 11:00:00,245.48,245.48,244.5,244.81,4400.0,206.431,206.431,205.6069,205.8676,4400.0
2014-12-15 11:10:00,244.8,244.8,244.11,244.19,3100.0,205.8592,205.8592,205.279,205.3462,3100.0
2014-12-15 11:20:00,243.98,244.07,243.5,244.0,5300.0,205.1696,205.2453,204.766,205.1865,5300.0
2014-12-15 11:30:00,243.85,244.28,243.7,243.72,4300.0,205.0603,205.4219,204.9342,204.951,4300.0
2014-12-15 11:40:00,243.54,244.13,243.28,243.28,7000.0,204.7996,205.2958,204.581,204.581,7000.0
2014-12-15 11:50:00,243.29,243.8,242.85,243.31,10900.0,204.5894,205.0183,204.2194,204.6062,10900.0
2014-12-15 12:00:00,243.13,243.95,243.13,243.73,6100.0,204.4548,205.1444,204.4548,204.9594,6100.0
2014-12-15 12:10:00,243.54,243.71,243.05,243.67,8400.0,204.7996,204.9426,204.3876,204.9089,8400.0
2014-12-15 12:20:00,243.57,244.32,243.43,244.25,4200.0,204.8249,205.4555,204.7071,205.3967,4200.0
2014-12-15 12:30:00,244.02,244.29,243.4,244.29,17200.0,205.2033,205.4303,204.6819,205.4303,17200.0
2014-12-15 12:40:00,244.36,244.36,243.78,244.11,2500.0,205.4892,205.4892,205.0014,205.279,2500.0
2014-12-15 12:50:00,244.3,244.89,244.19,244.63,2900.0,205.4387,205.9349,205.3462,205.7162,2900.0
2014-12-15 13:00:00,244.56,244.78,244.22,244.4,4200.0,205.6574,205.8424,205.3715,205.5228,4200.0
2014-12-15 13:10:00,244.39,244.39,243.83,244.15,2700.0,205.5144,205.5144,205.0435,205.3126,2700.0
2014-12-15 13:20:00,244.15,244.58,243.89,243.89,4200.0,205.3126,205.6742,205.0939,205.0939,4200.0
2014-12-15 13:30:00,243.98,244.53,243.84,244.45,4900.0,205.1696,205.6321,205.0519,205.5649,4900.0
2014-12-15 13:40:00,244.47,244.8,244.44,244.67,12300.0,205.5817,205.8592,205.5565,205.7499,12300.0
2014-12-15 13:50:00,244.62,245.11,244.62,244.77,6300.0,205.7078,206.1199,205.7078,205.834,6300.0
2014-12-15 14:00:00,244.77,244.94,244.7,244.73,2800.0,205.834,205.9769,205.7751,205.8003,2800.0
2014-12-15 14:10:00,244.69,244.81,244.59,244.62,7100.0,205.7667,205.8676,205.6826,205.7078,7100.0
2014-12-15 14:20:00,244.68,245.23,244.57,244.9,8300.0,205.7583,206.2208,205.6658,205.9433,8300.0
2014-12-15 14:30:00,244.91,245.42,244.69,244.93,6900.0,205.9517,206.3806,205.7667,205.9685,6900.0
2014-12-15 14:40:00,244.89,244.89,243.98,244.15,4800.0,205.9349,205.9349,205.1696,205.3126,4800.0
2014-12-15 14:50:00,244.24,244.51,244.21,244.35,7000.0,205.3883,205.6153,205.363,205.4808,7000.0
2014-12-15 15:00:00,244.38,244.8,244.23,244.66,5500.0,205.506,205.8592,205.3799,205.7415,5500.0
2014-12-15 15:10:00,244.66,244.97,244.65,244.96,5300.0,205.7415,206.0022,205.7331,205.9937,5300.0
2014-12-15 15:20:00,244.82,245.15,244.68,244.77,7700.0,205.876,206.1535,205.7583,205.834,7700.0
2014-12-15 15:30:00,244.51,245.08,244.24,244.83,7200.0,205.6153,206.0947,205.3883,205.8844,7200.0
2014-12-15 15:40:00,244.81,245.0,244.49,244.76,13300.0,205.8676,206.0274,205.5985,205.8256,13300.0
2014-12-15 15:50:00,244.8,244.99,244.08,244.08,28300.0,205.8592,206.019,205.2537,205.2537,28300.0
2014-12-16 09:30:00,243.92,245.69,242.42,245.45,6700.0,205.1192,206.6076,203.8578,206.4058,6700.0
2014-12-16 09:40:00,245.4,245.61,243.94,245.45,4200.0,206.3638,206.5403,205.136,206.4058,4200.0
2014-12-16 09:50:00,245.66,245.8,245.14,245.76,6400.0,206.5824,206.7001,206.1451,206.6665,6400.0
2014-12-16 10:00:00,245.79,245.79,244.89,244.9,4500.0,206.6917,206.6917,205.9349,205.9433,4500.0
2014-12-16 10:10:00,244.81,246.16,244.67,246.16,8400.0,205.8676,207.0029,205.7499,207.0029,8400.0
2014-12-16 10:20:00,246.06,246.95,245.59,246.72,4600.0,206.9188,207.6672,206.5235,207.4738,4600.0
2014-12-16 10:30:00,246.66,246.66,245.89,246.08,5500.0,207.4233,207.4233,206.7758,206.9356,5500.0
2014-12-16 10:40:00,246.12,246.2,245.44,245.75,6800.0,206.9692,207.0365,206.3974,206.6581,6800.0
2014-12-16 10:50:00,245.43,246.58,245.43,246.36,4800.0,206.389,207.356,206.389,207.171,4800.0
2014-12-16 11:00:00,246.34,246.64,246.28,246.5,3300.0,207.1542,207.4065,207.1038,207.2888,3300.0
2014-12-16 11:10:00,246.27,247.31,246.27,247.27,6000.0,207.0954,207.9699,207.0954,207.9363,6000.0
2014-12-16 11:20:00,247.52,248.77,247.21,248.62,8500.0,208.1465,209.1977,207.8858,209.0715,8500.0
2014-12-16 11:30:00,248.61,249.03,248.55,248.73,4000.0,209.0631,209.4163,209.0127,209.164,4000.0
2014-12-16 11:40:00,248.43,249.22,248.43,248.99,8700.0,208.9118,209.5761,208.9118,209.3827,8700.0
2014-12-16 11:50:00,248.91,249.23,248.3,248.31,3400.0,209.3154,209.5845,208.8024,208.8109,3400.0
2014-12-16 12:00:00,248.53,248.85,248.51,248.6,4200.0,208.9959,209.265,208.979,209.0547,4200.0
2014-12-16 12:10:00,248.6,248.7,248.45,248.67,5000.0,209.0547,209.1388,208.9286,209.1136,5000.0
2014-12-16 12:20:00,248.45,248.65,248.24,248.61,3100.0,208.9286,209.0968,208.752,209.0631,3100.0
2014-12-16 12:30:00,248.51,248.97,248.51,248.87,2100.0,208.979,209.3659,208.979,209.2818,2100.0
2014-12-16 12:40:00,248.97,248.97,248.36,248.54,3700.0,209.3659,209.3659,208.8529,209.0043,3700.0
2014-12-16 12:50:00,248.46,248.72,248.32,248.41,2000.0,208.937,209.1556,208.8193,208.8949,2000.0
2014-12-16 13:00:00,248.41,248.41,247.32,247.35,1500.0,208.8949,208.8949,207.9783,208.0036,1500.0
2014-12-16 13:10:00,247.12,247.29,246.36,246.36,2200.0,207.8101,207.9531,207.171,207.171,2200.0
2014-12-16 13:20:00,246.65,246.73,246.21,246.21,2000.0,207.4149,207.4822,207.0449,207.0449,2000.0
2014-12-16 13:30:00,245.93,246.62,245.93,246.3,2100.0,206.8094,207.3897,206.8094,207.1206,2100.0
2014-12-16 13:40:00,246.4,247.06,246.05,246.54,3100.0,207.2047,207.7597,206.9104,207.3224,3100.0
2014-12-16 13:50:00,246.61,246.99,246.61,246.8,2800.0,207.3813,207.7008,207.3813,207.5411,2800.0
2014-12-16 14:00:00,246.84,246.84,246.25,246.77,2700.0,207.5747,207.5747,207.0785,207.5158,2700.0
2014-12-16 14:10:00,247.0,247.0,246.45,246.62,1800.0,207.7092,207.7092,207.2467,207.3897,1800.0
2014-12-16 14:20:00,246.7,247.02,246.7,247.02,2000.0,207.457,207.7261,207.457,207.7261,2000.0
2014-12-16 14:30:00,247.02,247.24,246.73,247.02,5000.0,207.7261,207.9111,207.4822,207.7261,5000.0
2014-12-16 14:40:00,246.9,247.16,246.51,246.67,4000.0,207.6251,207.8438,207.2972,207.4317,4000.0
2014-12-16 14:50:00,246.58,246.58,245.98,246.26,2700.0,207.356,207.356,206.8515,207.0869,2700.0
2014-12-16 15:00:00,246.33,246.38,245.72,246.07,4400.0,207.1458,207.1879,206.6328,206.9272,4400.0
2014-12-16 15:10:00,246.22,246.23,245.86,246.19,4800.0,207.0533,207.0617,206.7506,207.0281,4800.0
2014-12-16 15:20:00,246.25,246.35,245.49,245.67,6800.0,207.0785,207.1626,206.4394,206.5908,6800.0
2014-12-16 15:30:00,245.55,245.98,245.15,245.15,4700.0,206.4899,206.8515,206.1535,206.1535,4700.0
2014-12-16 15:40:00,245.33,245.48,244.76,245.11,12000.0,206.3049,206.431,205.8256,206.1199,12000.0
2014-12-16 15:50:00,245.12,245.12,244.09,244.26,21600.0,206.1283,206.1283,205.2621,205.4051,21600.0
2014-12-17 09:30:00,244.26,244.86,243.35,244.79,4700.0,205.4051,205.9097,204.6398,205.8508,4700.0
2014-12-17 09:40:00,244.73,245.03,244.16,244.58,6500.0,205.8003,206.0526,205.321,205.6742,6500.0
2014-12-17 09:50:00,244.48,244.49,243.95,244.14,3700.0,205.5901,205.5985,205.1444,205.3042,3700.0
2014-12-17 10:00:00,244.04,244.1,243.49,244.01,6400.0,205.2201,205.2705,204.7576,205.1949,6400.0
2014-12-17 10:10:00,243.97,244.1,243.63,243.75,12800.0,205.1612,205.2705,204.8753,204.9762,12800.0
2014-12-17 10:20:00,243.78,243.98,242.88,242.88,12600.0,205.0014,205.1696,204.2446,204.2446,12600.0
2014-12-17 10:30:00,242.84,242.97,242.5,242.85,10000.0,204.211,204.3203,203.9251,204.2194,10000.0
2014-12-17 10:40:00,242.79,242.81,242.4,242.68,6900.0,204.1689,204.1857,203.841,204.0764,6900.0
2014-12-17 10:50:00,242.76,242.87,242.58,242.82,5900.0,204.1437,204.2362,203.9923,204.1942,5900.0
2014-12-17 11:00:00,242.57,242.89,242.56,242.56,3500.0,203.9839,204.253,203.9755,203.9755,3500.0
2014-12-17 11:10:00,242.64,242.7,242.3,242.69,5200.0,204.0428,204.0932,203.7569,204.0848,5200.0
2014-12-17 11:20:00,242.67,243.12,242.59,242.98,6300.0,204.068,204.4464,204.0007,204.3287,6300.0
2014-12-17 11:30:00,242.94,243.43,242.72,243.4,18700.0,204.2951,204.7071,204.1101,204.6819,18700.0
2014-12-17 11:40:00,243.44,243.48,243.01,243.01,16100.0,204.7155,204.7492,204.3539,204.3539,16100.0
2014-12-17 11:50:00,243.22,243.96,243.22,243.86,17200.0,204.5305,205.1528,204.5305,205.0687,17200.0
2014-12-17 12:00:00,243.75,243.86,243.38,243.5,6700.0,204.9762,205.0687,204.6651,204.766,6700.0
2014-12-17 12:10:00,243.43,243.43,243.26,243.26,4500.0,204.7071,204.7071,204.5642,204.5642,4500.0
2014-12-17 12:20:00,243.3,243.3,242.7,242.71,5100.0,204.5978,204.5978,204.0932,204.1017,5100.0
2014-12-17 12:30:00,242.71,242.78,242.34,242.41,8400.0,204.1017,204.1605,203.7905,203.8494,8400.0
2014-12-17 12:40:00,242.4,242.49,242.0,242.24,10000.0,203.841,203.9167,203.5046,203.7064,10000.0
2014-12-17 12:50:00,242.22,242.71,242.22,242.34,9900.0,203.6896,204.1017,203.6896,203.7905,9900.0
2014-12-17 13:00:00,242.37,242.67,242.3,242.65,4600.0,203.8157,204.068,203.7569,204.0512,4600.0
2014-12-17 13:10:00,242.58,242.96,242.39,242.96,5500.0,203.9923,204.3119,203.8326,204.3119,5500.0
2014-12-17 13:20:00,243.01,243.08,242.6,242.77,4500.0,204.3539,204.4128,204.0092,204.1521,4500.0
2014-12-17 13:30:00,242.71,242.89,242.6,242.89,6300.0,204.1017,204.253,204.0092,204.253,6300.0
2014-12-17 13:40:00,242.84,243.17,242.76,242.95,8100.0,204.211,204.4885,204.1437,204.3035,8100.0
2014-12-17 13:50:00,242.88,243.17,242.88,243.01,16400.0,204.2446,204.4885,204.2446,204.3539,16400.0
2014-12-17 14:00:00,243.01,244.86,243.01,244.34,36700.0,204.3539,205.9097,204.3539,205.4724,36700.0
2014-12-17 14:10:00,244.32,244.52,243.88,244.0,42600.0,205.4555,205.6237,205.0855,205.1865,42600.0
2014-12-17 14:20:00,244.0,244.33,243.95,244.12,9300.0,205.1865,205.464,205.1444,205.2874,9300.0
2014-12-17 14:30:00,244.05,244.61,243.58,244.2,17600.0,205.2285,205.6994,204.8333,205.3546,17600.0
2014-12-17 14:40:00,244.28,244.3,242.95,243.12,19500.0,205.4219,205.4387,204.3035,204.4464,19500.0
2014-12-17 14:50:00,243.17,243.65,242.99,243.36,12900.0,204.4885,204.8921,204.3371,204.6483,12900.0
2014-12-17 15:00:00,243.09,243.54,242.73,243.24,9000.0,204.4212,204.7996,204.1185,204.5473,9000.0
2014-12-17 15:10:00,243.24,244.07,243.16,243.99,16800.0,204.5473,205.2453,204.4801,205.178,16800.0
2014-12-17 15:20:00,244.11,244.99,243.65,244.95,22100.0,205.279,206.019,204.8921,205.9853,22100.0
2014-12-17 15:30:00,244.87,244.96,244.15,244.38,21300.0,205.9181,205.9937,205.3126,205.506,21300.0
2014-12-17 15:40:00,244.55,245.22,244.38,244.88,40200.0,205.649,206.2124,205.506,205.9265,40200.0
2014-12-17 15:50:00,245.01,245.01,243.87,244.06,81100.0,206.0358,206.0358,205.0771,205.2369,81100.0
2014-12-18 09:30:00,246.24,247.97,246.24,247.7,11100.0,207.0701,208.5249,207.0701,208.2979,11100.0
2014-12-18 09:40:00,248.35,248.43,247.11,247.21,5200.0,208.8445,208.9118,207.8017,207.8858,5200.0
2014-12-18 09:50:00,247.05,247.8,246.96,247.53,8000.0,207.7513,208.382,207.6756,208.1549,8000.0
2014-12-18 10:00:00,247.43,247.77,247.01,247.77,24700.0,208.0708,208.3568,207.7176,208.3568,24700.0
2014-12-18 10:10:00,247.75,247.75,247.07,247.45,14000.0,208.3399,208.3399,207.7681,208.0877,14000.0
2014-12-18 10:20:00,247.23,247.6,247.17,247.17,4200.0,207.9026,208.2138,207.8522,207.8522,4200.0
2014-12-18 10:30:00,247.38,247.67,247.18,247.19,4300.0,208.0288,208.2727,207.8606,207.869,4300.0
2014-12-18 10:40:00,247.36,247.42,247.2,247.33,8600.0,208.012,208.0624,207.8774,207.9867,8600.0
2014-12-18 10:50:00,247.39,247.4,247.22,247.28,1300.0,208.0372,208.0456,207.8942,207.9447,1300.0
2014-12-18 11:00:00,247.2,247.23,247.01,247.23,3200.0,207.8774,207.9026,207.7176,207.9026,3200.0
2014-12-18 11:10:00,247.04,247.79,246.83,247.6,4000.0,207.7429,208.3736,207.5663,208.2138,4000.0
2014-12-18 11:20:00,247.66,247.94,247.47,247.76,9600.0,208.2642,208.4997,208.1045,208.3483,9600.0
2014-12-18 11:30:00,247.67,248.11,247.62,248.02,4800.0,208.2727,208.6427,208.2306,208.567,4800.0
2014-12-18 11:40:00,248.02,248.28,247.78,248.06,12600.0,208.567,208.7856,208.3652,208.6006,12600.0
2014-12-18 11:50:00,247.99,248.91,247.98,248.86,11900.0,208.5418,209.3154,208.5333,209.2734,11900.0
2014-12-18 12:00:00,248.8,248.9,247.99,248.66,19300.0,209.2229,209.307,208.5418,209.1052,19300.0
2014-12-18 12:10:00,248.68,248.83,248.54,248.77,5600.0,209.122,209.2481,209.0043,209.1977,5600.0
2014-12-18 12:20:00,248.6,249.0,248.36,248.91,9300.0,209.0547,209.3911,208.8529,209.3154,9300.0
2014-12-18 12:30:00,248.74,249.75,248.74,249.6,3500.0,209.1725,210.0218,209.1725,209.8956,3500.0
2014-12-18 12:40:00,249.64,249.74,249.23,249.5,5300.0,209.9293,210.0134,209.5845,209.8116,5300.0
2014-12-18 12:50:00,249.62,249.85,249.62,249.81,3700.0,209.9125,210.1059,209.9125,210.0722,3700.0
2014-12-18 13:00:00,249.81,250.21,249.78,250.05,5000.0,210.0722,210.4086,210.047,210.2741,5000.0
2014-12-18 13:10:00,250.06,250.06,249.76,249.82,5200.0,210.2825,210.2825,210.0302,210.0807,5200.0
2014-12-18 13:20:00,249.82,250.09,249.72,249.93,6100.0,210.0807,210.3077,209.9966,210.1732,6100.0
2014-12-18 13:30:00,249.93,250.69,249.93,250.69,6800.0,210.1732,210.8123,210.1732,210.8123,6800.0
2014-12-18 13:40:00,250.62,250.62,250.21,250.42,7900.0,210.7534,210.7534,210.4086,210.5852,7900.0
2014-12-18 13:50:00,250.37,250.99,250.37,250.95,6700.0,210.5432,211.0645,210.5432,211.0309,6700.0
2014-12-18 14:00:00,250.91,250.95,250.55,250.65,4100.0,210.9973,211.0309,210.6945,210.7786,4100.0
2014-12-18 14:10:00,250.72,250.73,250.35,250.48,4000.0,210.8375,210.8459,210.5263,210.6357,4000.0
2014-12-18 14:20:00,250.39,250.51,249.77,249.77,7200.0,210.56,210.6609,210.0386,210.0386,7200.0
2014-12-18 14:30:00,249.56,249.98,249.54,249.98,6600.0,209.862,210.2152,209.8452,210.2152,6600.0
2014-12-18 14:40:00,249.98,250.27,249.82,250.04,9100.0,210.2152,210.4591,210.0807,210.2657,9100.0
2014-12-18 14:50:00,250.05,250.82,249.93,250.82,10400.0,210.2741,210.9216,210.1732,210.9216,10400.0
2014-12-18 15:00:00,250.81,251.0,250.55,250.55,7000.0,210.9132,211.0729,210.6945,210.6945,7000.0
2014-12-18 15:10:00,250.56,250.95,250.56,250.95,11300.0,210.7029,211.0309,210.7029,211.0309,11300.0
2014-12-18 15:20:00,250.9,251.36,250.86,251.26,10600.0,210.9889,211.3757,210.9552,211.2916,10600.0
2014-12-18 15:30:00,251.19,251.32,251.1,251.15,14100.0,211.2327,211.342,211.157,211.1991,14100.0
2014-12-18 15:40:00,251.14,251.39,251.13,251.28,23600.0,211.1907,211.4009,211.1823,211.3084,23600.0
2014-12-18 15:50:00,251.3,252.3,251.3,252.27,43100.0,211.3252,212.1662,211.3252,212.1409,43100.0
2014-12-19 09:30:00,253.17,255.56,252.82,254.99,117000.0,212.8978,214.9076,212.6034,214.4283,117000.0
2014-12-19 09:40:00,254.92,256.28,254.69,256.16,20500.0,214.3694,215.513,214.176,215.4121,20500.0
2014-12-19 09:50:00,256.26,257.73,256.0,257.64,25300.0,215.4962,216.7324,215.2776,216.6567,25300.0
2014-12-19 10:00:00,257.65,258.38,256.93,258.35,22500.0,216.6651,217.279,216.0597,217.2538,22500.0
2014-12-19 10:10:00,258.3,258.31,257.57,257.85,11800.0,217.2117,217.2201,216.5978,216.8333,11800.0
2014-12-19 10:20:00,257.74,258.12,257.65,258.05,21700.0,216.7408,217.0604,216.6651,217.0015,21700.0
2014-12-19 10:30:00,258.17,259.0,257.91,258.98,29300.0,217.1024,217.8004,216.8838,217.7836,29300.0
2014-12-19 10:40:00,258.98,259.27,258.78,258.9,11400.0,217.7836,218.0274,217.6154,217.7163,11400.0
2014-12-19 10:50:00,258.87,259.99,258.86,259.94,16900.0,217.6911,218.6329,217.6826,218.5908,16900.0
2014-12-19 11:00:00,259.89,260.51,259.82,260.14,30900.0,218.5488,219.0702,218.4899,218.759,30900.0
2014-12-19 11:10:00,260.14,261.0,260.13,260.71,16300.0,218.759,219.4822,218.7506,219.2384,16300.0
2014-12-19 11:20:00,260.76,260.96,260.32,260.77,11000.0,219.2804,219.4486,218.9104,219.2888,11000.0
2014-12-19 11:30:00,260.81,261.56,260.54,261.36,12500.0,219.3225,219.9531,219.0954,219.785,12500.0
2014-12-19 11:40:00,261.38,261.57,260.47,260.47,9600.0,219.8018,219.9616,219.0365,219.0365,9600.0
2014-12-19 11:50:00,260.12,260.23,259.5,259.8,5400.0,218.7422,218.8347,218.2208,218.4731,5400.0
2014-12-19 12:00:00,259.55,260.47,259.42,260.27,7000.0,218.2629,219.0365,218.1536,218.8684,7000.0
2014-12-19 12:10:00,260.03,260.03,259.61,259.88,5900.0,218.6665,218.6665,218.3133,218.5404,5900.0
2014-12-19 12:20:00,259.72,259.72,258.52,259.17,14000.0,218.4058,218.4058,217.3967,217.9433,14000.0
2014-12-19 12:30:00,259.1,259.21,258.78,259.07,6000.0,217.8845,217.977,217.6154,217.8592,6000.0
2014-12-19 12:40:00,259.13,259.32,258.94,259.28,3200.0,217.9097,218.0695,217.7499,218.0358,3200.0
2014-12-19 12:50:00,259.35,259.72,258.92,259.09,2800.0,218.0947,218.4058,217.7331,217.8761,2800.0
2014-12-19 13:00:00,259.13,259.37,259.07,259.2,4300.0,217.9097,218.1115,217.8592,217.9686,4300.0
2014-12-19 13:10:00,259.2,259.2,258.54,258.55,4000.0,217.9686,217.9686,217.4135,217.422,4000.0
2014-12-19 13:20:00,258.75,258.86,258.43,258.86,2200.0,217.5901,217.6826,217.321,217.6826,2200.0
2014-12-19 13:30:00,258.87,258.87,258.21,258.28,10800.0,217.6911,217.6911,217.136,217.1949,10800.0
2014-12-19 13:40:00,258.31,258.64,258.31,258.56,3600.0,217.2201,217.4976,217.2201,217.4304,3600.0
2014-12-19 13:50:00,258.58,258.73,258.38,258.54,4500.0,217.4472,217.5733,217.279,217.4135,4500.0
2014-12-19 14:00:00,258.6,258.81,258.49,258.81,5300.0,217.464,217.6406,217.3715,217.6406,5300.0
2014-12-19 14:10:00,258.69,258.74,258.41,258.43,4900.0,217.5397,217.5817,217.3042,217.321,4900.0
2014-12-19 14:20:00,258.4,258.52,258.17,258.45,7400.0,217.2958,217.3967,217.1024,217.3379,7400.0
2014-12-19 14:30:00,258.41,258.71,258.41,258.56,6000.0,217.3042,217.5565,217.3042,217.4304,6000.0
2014-12-19 14:40:00,258.55,259.11,258.53,259.11,5100.0,217.422,217.8929,217.4051,217.8929,5100.0
2014-12-19 14:50:00,259.11,259.64,259.02,259.2,9100.0,217.8929,218.3386,217.8172,217.9686,9100.0
2014-12-19 15:00:00,259.07,259.1,258.7,258.8,5900.0,217.8592,217.8845,217.5481,217.6322,5900.0
2014-12-19 15:10:00,258.73,258.73,258.22,258.35,12400.0,217.5733,217.5733,217.1444,217.2538,12400.0
2014-12-19 15:20:00,258.32,258.51,258.01,258.31,13400.0,217.2285,217.3883,216.9679,217.2201,13400.0
2014-12-19 15:30:00,258.19,258.66,258.06,258.32,19400.0,217.1192,217.5145,217.0099,217.2285,19400.0
2014-12-19 15:40:00,258.31,258.39,257.82,257.82,17800.0,217.2201,217.2874,216.8081,216.8081,17800.0
2014-12-19 15:50:00,257.85,258.21,257.24,257.75,65100.0,216.8333,217.136,216.3203,216.7492,65100.0
2014-12-22 09:30:00,257.92,259.03,257.92,258.54,13800.0,216.8922,217.8256,216.8922,217.4135,13800.0
2014-12-22 09:40:00,258.49,258.66,256.8,257.39,6900.0,217.3715,217.5145,215.9503,216.4465,6900.0
2014-12-22 09:50:00,257.41,257.55,257.1,257.55,4700.0,216.4633,216.581,216.2026,216.581,4700.0
2014-12-22 10:00:00,257.39,257.76,257.09,257.37,5600.0,216.4465,216.7576,216.1942,216.4297,5600.0
2014-12-22 10:10:00,257.62,257.79,257.35,257.79,3100.0,216.6399,216.7829,216.4128,216.7829,3100.0
2014-12-22 10:20:00,257.93,257.93,257.41,257.68,3700.0,216.9006,216.9006,216.4633,216.6903,3700.0
2014-12-22 10:30:00,257.73,258.15,257.48,257.54,3500.0,216.7324,217.0856,216.5222,216.5726,3500.0
2014-12-22 10:40:00,257.34,257.54,256.99,257.0,5100.0,216.4044,216.5726,216.1101,216.1185,5100.0
2014-12-22 10:50:00,257.02,257.12,256.34,256.34,7600.0,216.1353,216.2194,215.5635,215.5635,7600.0
2014-12-22 11:00:00,256.48,256.53,256.13,256.2,7200.0,215.6812,215.7233,215.3869,215.4458,7200.0
2014-12-22 11:10:00,256.2,257.15,256.2,257.15,10800.0,215.4458,216.2447,215.4458,216.2447,10800.0
2014-12-22 11:20:00,257.21,257.46,257.1,257.43,4300.0,216.2951,216.5053,216.2026,216.4801,4300.0
2014-12-22 11:30:00,257.55,257.65,257.03,257.04,4100.0,216.581,216.6651,216.1437,216.1522,4100.0
2014-12-22 11:40:00,256.98,257.03,256.64,256.76,18800.0,216.1017,216.1437,215.8158,215.9167,18800.0
2014-12-22 11:50:00,256.85,256.93,256.68,256.79,5500.0,215.9924,216.0597,215.8494,215.9419,5500.0
2014-12-22 12:00:00,256.81,257.32,256.81,257.31,3300.0,215.9587,216.3876,215.9587,216.3792,3300.0
2014-12-22 12:10:00,257.3,257.3,256.68,256.84,11400.0,216.3708,216.3708,215.8494,215.984,11400.0
2014-12-22 12:20:00,256.91,257.14,256.91,256.91,2400.0,216.0428,216.2362,216.0428,216.0428,2400.0
2014-12-22 12:30:00,256.85,256.85,256.54,256.69,3300.0,215.9924,215.9924,215.7317,215.8578,3300.0
2014-12-22 12:40:00,256.71,256.81,256.46,256.53,2800.0,215.8746,215.9587,215.6644,215.7233,2800.0
2014-12-22 12:50:00,256.64,256.9,256.64,256.9,1300.0,215.8158,216.0344,215.8158,216.0344,1300.0
2014-12-22 13:00:00,257.08,257.08,256.96,257.0,800.0,216.1858,216.1858,216.0849,216.1185,800.0
2014-12-22 13:10:00,257.12,257.29,257.03,257.13,2700.0,216.2194,216.3624,216.1437,216.2278,2700.0
2014-12-22 13:20:00,257.1,257.23,257.03,257.12,1500.0,216.2026,216.3119,216.1437,216.2194,1500.0
2014-12-22 13:30:00,257.06,257.19,256.97,257.19,2200.0,216.169,216.2783,216.0933,216.2783,2200.0
2014-12-22 13:40:00,257.26,257.4,257.15,257.15,1900.0,216.3372,216.4549,216.2447,216.2447,1900.0
2014-12-22 13:50:00,257.06,257.28,257.04,257.28,2700.0,216.169,216.354,216.1522,216.354,2700.0
2014-12-22 14:00:00,257.34,257.42,256.94,257.24,3000.0,216.4044,216.4717,216.0681,216.3203,3000.0
2014-12-22 14:10:00,257.4,257.41,256.91,257.09,1900.0,216.4549,216.4633,216.0428,216.1942,1900.0
2014-12-22 14:20:00,257.08,257.27,257.03,257.27,2200.0,216.1858,216.3456,216.1437,216.3456,2200.0
2014-12-22 14:30:00,257.26,257.48,257.15,257.33,4400.0,216.3372,216.5222,216.2447,216.396,4400.0
2014-12-22 14:40:00,257.26,257.56,257.16,257.44,5400.0,216.3372,216.5894,216.2531,216.4885,5400.0
2014-12-22 14:50:00,257.42,257.72,257.34,257.65,15500.0,216.4717,216.724,216.4044,216.6651,15500.0
2014-12-22 15:00:00,257.76,257.99,257.6,257.61,13300.0,216.7576,216.951,216.6231,216.6315,13300.0
2014-12-22 15:10:00,257.76,258.01,257.68,258.01,9900.0,216.7576,216.9679,216.6903,216.9679,9900.0
2014-12-22 15:20:00,257.92,258.11,257.73,258.11,15500.0,216.8922,217.0519,216.7324,217.0519,15500.0
2014-12-22 15:30:00,258.13,258.13,257.86,257.96,26200.0,217.0688,217.0688,216.8417,216.9258,26200.0
2014-12-22 15:40:00,258.06,258.25,257.78,257.8,12600.0,217.0099,217.1697,216.7744,216.7913,12600.0
2014-12-22 15:50:00,257.78,258.2,257.72,258.2,16400.0,216.7744,217.1276,216.724,217.1276,16400.0
2014-12-23 09:30:00,259.21,259.71,257.5,258.6,4300.0,217.977,218.3974,216.539,217.464,4300.0
2014-12-23 09:40:00,259.2,259.36,258.4,259.27,11700.0,217.9686,218.1031,217.2958,218.0274,11700.0
2014-12-23 09:50:00,259.33,259.89,259.31,259.72,14400.0,218.0779,218.5488,218.0611,218.4058,14400.0
2014-12-23 10:00:00,259.85,259.85,258.32,258.55,93800.0,218.5152,218.5152,217.2285,217.422,93800.0
2014-12-23 10:10:00,258.63,258.91,257.88,257.88,59000.0,217.4892,217.7247,216.8585,216.8585,59000.0
2014-12-23 10:20:00,258.27,258.68,258.03,258.45,47400.0,217.1865,217.5313,216.9847,217.3379,47400.0
2014-12-23 10:30:00,258.38,258.4,257.88,257.97,22800.0,217.279,217.2958,216.8585,216.9342,22800.0
2014-12-23 10:40:00,257.95,258.1,257.75,258.04,10300.0,216.9174,217.0435,216.7492,216.9931,10300.0
2014-12-23 10:50:00,257.99,258.0,257.62,257.75,9000.0,216.951,216.9594,216.6399,216.7492,9000.0
2014-12-23 11:00:00,257.78,257.92,257.61,257.61,2700.0,216.7744,216.8922,216.6315,216.6315,2700.0
2014-12-23 11:10:00,257.61,257.7,257.36,257.55,7000.0,216.6315,216.7072,216.4213,216.581,7000.0
2014-12-23 11:20:00,257.45,257.6,257.37,257.43,10300.0,216.4969,216.6231,216.4297,216.4801,10300.0
2014-12-23 11:30:00,257.49,257.54,257.37,257.41,1400.0,216.5306,216.5726,216.4297,216.4633,1400.0
2014-12-23 11:40:00,257.4,257.64,257.39,257.56,5000.0,216.4549,216.6567,216.4465,216.5894,5000.0
2014-12-23 11:50:00,257.5,257.51,257.26,257.4,4600.0,216.539,216.5474,216.3372,216.4549,4600.0
2014-12-23 12:00:00,257.44,257.69,257.28,257.69,6900.0,216.4885,216.6988,216.354,216.6988,6900.0
2014-12-23 12:10:00,257.66,257.99,257.38,257.97,14100.0,216.6735,216.951,216.4381,216.9342,14100.0
2014-12-23 12:20:00,258.05,258.22,258.0,258.12,4000.0,217.0015,217.1444,216.9594,217.0604,4000.0
2014-12-23 12:30:00,258.19,258.53,257.99,258.46,15300.0,217.1192,217.4051,216.951,217.3463,15300.0
2014-12-23 12:40:00,258.54,258.66,258.34,258.62,3500.0,217.4135,217.5145,217.2454,217.4808,3500.0
2014-12-23 12:50:00,258.68,258.71,258.5,258.55,2700.0,217.5313,217.5565,217.3799,217.422,2700.0
2014-12-23 13:00:00,258.58,258.63,258.19,258.42,5700.0,217.4472,217.4892,217.1192,217.3126,5700.0
2014-12-23 13:10:00,258.43,258.74,258.43,258.49,2600.0,217.321,217.5817,217.321,217.3715,2600.0
2014-12-23 13:20:00,258.48,258.66,258.05,258.05,6000.0,217.3631,217.5145,217.0015,217.0015,6000.0
2014-12-23 13:30:00,258.12,258.43,258.01,258.15,18000.0,217.0604,217.321,216.9679,217.0856,18000.0
2014-12-23 13:40:00,258.13,258.28,258.08,258.25,2600.0,217.0688,217.1949,217.0267,217.1697,2600.0
2014-12-23 13:50:00,258.25,258.44,258.24,258.25,8500.0,217.1697,217.3295,217.1613,217.1697,8500.0
2014-12-23 14:00:00,258.25,258.3,258.08,258.25,3800.0,217.1697,217.2117,217.0267,217.1697,3800.0
2014-12-23 14:10:00,258.3,258.39,258.24,258.26,3200.0,217.2117,217.2874,217.1613,217.1781,3200.0
2014-12-23 14:20:00,258.26,258.39,258.23,258.26,3000.0,217.1781,217.2874,217.1529,217.1781,3000.0
2014-12-23 14:30:00,258.37,258.42,258.25,258.32,3200.0,217.2706,217.3126,217.1697,217.2285,3200.0
2014-12-23 14:40:00,258.29,258.43,258.27,258.41,2500.0,217.2033,217.321,217.1865,217.3042,2500.0
2014-12-23 14:50:00,258.28,258.3,258.14,258.22,5600.0,217.1949,217.2117,217.0772,217.1444,5600.0
2014-12-23 15:00:00,258.25,258.37,258.19,258.26,3100.0,217.1697,217.2706,217.1192,217.1781,3100.0
2014-12-23 15:10:00,258.36,258.4,258.22,258.26,2600.0,217.2622,217.2958,217.1444,217.1781,2600.0
2014-12-23 15:20:00,258.24,258.48,258.02,258.1,25100.0,217.1613,217.3631,216.9763,217.0435,25100.0
2014-12-23 15:30:00,258.08,258.14,257.92,258.0,5900.0,217.0267,217.0772,216.8922,216.9594,5900.0
2014-12-23 15:40:00,258.0,258.24,257.96,258.06,13700.0,216.9594,217.1613,216.9258,217.0099,13700.0
2014-12-23 15:50:00,258.06,258.06,257.65,257.72,21400.0,217.0099,217.0099,216.6651,216.724,21400.0
2014-12-24 09:30:00,257.85,257.85,256.95,256.95,2300.0,216.8333,216.8333,216.0765,216.0765,2300.0
2014-12-24 09:40:00,257.79,258.22,257.02,258.0,3300.0,216.7829,217.1444,216.1353,216.9594,3300.0
2014-12-24 09:50:00,257.92,257.92,256.81,257.06,3800.0,216.8922,216.8922,215.9587,216.169,3800.0
2014-12-24 10:00:00,257.27,257.51,257.09,257.5,11900.0,216.3456,216.5474,216.1942,216.539,11900.0
2014-12-24 10:10:00,257.5,258.28,257.5,258.0,7600.0,216.539,217.1949,216.539,216.9594,7600.0
2014-12-24 10:20:00,258.4,258.4,257.72,258.01,15700.0,217.2958,217.2958,216.724,216.9679,15700.0
2014-12-24 10:30:00,257.75,258.05,257.58,257.73,12300.0,216.7492,217.0015,216.6063,216.7324,12300.0
2014-12-24 10:40:00,257.72,257.79,257.02,257.02,7600.0,216.724,216.7829,216.1353,216.1353,7600.0
2014-12-24 10:50:00,256.99,257.28,256.99,257.0,3000.0,216.1101,216.354,216.1101,216.1185,3000.0
2014-12-24 11:00:00,257.06,257.22,256.73,257.22,2100.0,216.169,216.3035,215.8915,216.3035,2100.0
2014-12-24 11:10:00,257.3,257.3,256.69,256.92,1900.0,216.3708,216.3708,215.8578,216.0512,1900.0
2014-12-24 11:20:00,256.91,256.94,256.58,256.63,5800.0,216.0428,216.0681,215.7653,215.8074,5800.0
2014-12-24 11:30:00,256.84,256.87,256.68,256.8,2100.0,215.984,216.0092,215.8494,215.9503,2100.0
2014-12-24 11:40:00,256.64,256.89,256.48,256.73,1300.0,215.8158,216.026,215.6812,215.8915,1300.0
2014-12-24 11:50:00,256.77,257.1,256.76,257.1,1400.0,215.9251,216.2026,215.9167,216.2026,1400.0
2014-12-24 12:00:00,257.09,257.19,256.95,257.04,2500.0,216.1942,216.2783,216.0765,216.1522,2500.0
2014-12-24 12:10:00,257.25,257.46,257.25,257.46,1100.0,216.3287,216.5053,216.3287,216.5053,1100.0
2014-12-24 12:20:00,257.34,257.39,257.01,257.37,1900.0,216.4044,216.4465,216.1269,216.4297,1900.0
2014-12-24 12:30:00,257.46,257.58,256.99,257.04,3000.0,216.5053,216.6063,216.1101,216.1522,3000.0
2014-12-24 12:40:00,257.08,257.29,256.89,257.27,7300.0,216.1858,216.3624,216.026,216.3456,7300.0
2014-12-24 12:50:00,257.26,257.38,256.79,256.82,11200.0,216.3372,216.4381,215.9419,215.9671,11200.0
2014-12-26 09:30:00,258.0,259.14,257.88,258.14,3000.0,216.9594,217.9181,216.8585,217.0772,3000.0
2014-12-26 09:40:00,258.0,258.0,257.04,257.72,3100.0,216.9594,216.9594,216.1522,216.724,3100.0
2014-12-26 09:50:00,257.76,258.36,257.61,257.61,2800.0,216.7576,217.2622,216.6315,216.6315,2800.0
2014-12-26 10:00:00,257.62,257.82,257.5,257.5,1100.0,216.6399,216.8081,216.539,216.539,1100.0
2014-12-26 10:10:00,257.48,257.64,257.21,257.58,5700.0,216.5222,216.6567,216.2951,216.6063,5700.0
2014-12-26 10:20:00,257.39,257.39,257.19,257.2,900.0,216.4465,216.4465,216.2783,216.2867,900.0
2014-12-26 10:30:00,257.13,257.13,256.79,256.82,1200.0,216.2278,216.2278,215.9419,215.9671,1200.0
2014-12-26 10:40:00,256.74,256.96,256.74,256.96,300.0,215.8999,216.0849,215.8999,216.0849,300.0
2014-12-26 10:50:00,257.03,257.43,257.01,257.43,2300.0,216.1437,216.4801,216.1269,216.4801,2300.0
2014-12-26 11:00:00,257.15,257.5,257.02,257.35,2300.0,216.2447,216.539,216.1353,216.4128,2300.0
2014-12-26 11:10:00,257.5,257.5,257.26,257.44,700.0,216.539,216.539,216.3372,216.4885,700.0
2014-12-26 11:20:00,257.33,257.45,257.32,257.32,700.0,216.396,216.4969,216.3876,216.3876,700.0
2014-12-26 11:30:00,257.3,257.54,257.19,257.54,4200.0,216.3708,216.5726,216.2783,216.5726,4200.0
2014-12-26 11:40:00,257.5,257.5,257.21,257.29,6300.0,216.539,216.539,216.2951,216.3624,6300.0
2014-12-26 11:50:00,257.22,257.34,257.22,257.24,300.0,216.3035,216.4044,216.3035,216.3203,300.0
2014-12-26 12:00:00,257.07,257.07,257.07,257.07,100.0,216.1774,216.1774,216.1774,216.1774,100.0
2014-12-26 12:10:00,257.21,257.21,257.21,257.21,100.0,216.2951,216.2951,216.2951,216.2951,100.0
2014-12-26 12:20:00,257.34,257.35,257.19,257.21,1500.0,216.4044,216.4128,216.2783,216.2951,1500.0
2014-12-26 12:30:00,257.04,257.1,256.95,256.95,500.0,216.1522,216.2026,216.0765,216.0765,500.0
2014-12-26 12:40:00,257.15,257.15,257.02,257.02,300.0,216.2447,216.2447,216.1353,216.1353,300.0
2014-12-26 12:50:00,257.17,257.4,257.17,257.4,900.0,216.2615,216.4549,216.2615,216.4549,900.0
2014-12-26 13:00:00,257.5,257.54,257.31,257.35,1600.0,216.539,216.5726,216.3792,216.4128,1600.0
2014-12-26 13:10:00,257.5,257.51,257.48,257.5,800.0,216.539,216.5474,216.5222,216.539,800.0
2014-12-26 13:20:00,257.52,257.57,257.41,257.41,1600.0,216.5558,216.5978,216.4633,216.4633,1600.0
2014-12-26 13:30:00,257.32,257.5,257.32,257.5,500.0,216.3876,216.539,216.3876,216.539,500.0
2014-12-26 13:40:00,257.51,257.51,257.35,257.35,700.0,216.5474,216.5474,216.4128,216.4128,700.0
2014-12-26 13:50:00,257.5,257.5,257.5,257.5,100.0,216.539,216.539,216.539,216.539,100.0
2014-12-26 14:00:00,257.32,257.51,257.32,257.51,1500.0,216.3876,216.5474,216.3876,216.5474,1500.0
2014-12-26 14:10:00,257.64,257.72,257.62,257.62,1200.0,216.6567,216.724,216.6399,216.6399,1200.0
2014-12-26 14:20:00,257.6,257.76,257.55,257.57,1900.0,216.6231,216.7576,216.581,216.5978,1900.0
2014-12-26 14:30:00,257.56,257.99,257.52,257.88,5400.0,216.5894,216.951,216.5558,216.8585,5400.0
2014-12-26 14:40:00,257.89,257.94,257.79,257.91,1500.0,216.8669,216.909,216.7829,216.8838,1500.0
2014-12-26 14:50:00,257.91,258.02,257.86,258.0,2800.0,216.8838,216.9763,216.8417,216.9594,2800.0
2014-12-26 15:00:00,258.0,258.05,257.77,257.91,1900.0,216.9594,217.0015,216.766,216.8838,1900.0
2014-12-26 15:10:00,257.88,257.89,257.72,257.89,1600.0,216.8585,216.8669,216.724,216.8669,1600.0
2014-12-26 15:20:00,257.92,257.92,257.8,257.8,2000.0,216.8922,216.8922,216.7913,216.7913,2000.0
2014-12-26 15:30:00,257.8,257.8,257.47,257.47,1800.0,216.7913,216.7913,216.5138,216.5138,1800.0
2014-12-26 15:40:00,257.54,257.54,257.24,257.28,4100.0,216.5726,216.5726,216.3203,216.354,4100.0
2014-12-26 15:50:00,257.17,257.17,256.78,257.02,15300.0,216.2615,216.2615,215.9335,216.1353,15300.0
2014-12-29 09:30:00,256.79,258.0,256.79,258.0,2700.0,215.9419,216.9594,215.9419,216.9594,2700.0
2014-12-29 09:40:00,258.0,258.0,257.45,257.66,3500.0,216.9594,216.9594,216.4969,216.6735,3500.0
2014-12-29 09:50:00,258.01,258.25,257.82,257.98,2600.0,216.9679,217.1697,216.8081,216.9426,2600.0
2014-12-29 10:00:00,257.79,257.97,257.33,257.78,7900.0,216.7829,216.9342,216.396,216.7744,7900.0
2014-12-29 10:10:00,257.76,257.97,257.64,257.97,1700.0,216.7576,216.9342,216.6567,216.9342,1700.0
2014-12-29 10:20:00,257.87,258.4,257.87,258.2,7600.0,216.8501,217.2958,216.8501,217.1276,7600.0
2014-12-29 10:30:00,258.18,258.44,258.12,258.35,2000.0,217.1108,217.3295,217.0604,217.2538,2000.0
2014-12-29 10:40:00,258.17,258.39,257.82,257.96,3200.0,217.1024,217.2874,216.8081,216.9258,3200.0
2014-12-29 10:50:00,258.05,258.14,257.77,257.88,2700.0,217.0015,217.0772,216.766,216.8585,2700.0
2014-12-29 11:00:00,257.86,258.03,257.59,258.03,2200.0,216.8417,216.9847,216.6147,216.9847,2200.0
2014-12-29 11:10:00,258.15,258.15,257.75,257.91,2800.0,217.0856,217.0856,216.7492,216.8838,2800.0
2014-12-29 11:20:00,257.95,258.42,257.95,258.25,6600.0,216.9174,217.3126,216.9174,217.1697,6600.0
2014-12-29 11:30:00,258.4,258.67,258.28,258.3,3800.0,217.2958,217.5229,217.1949,217.2117,3800.0
2014-12-29 11:40:00,258.3,258.46,258.29,258.44,2300.0,217.2117,217.3463,217.2033,217.3295,2300.0
2014-12-29 11:50:00,258.64,258.74,258.56,258.74,5700.0,217.4976,217.5817,217.4304,217.5817,5700.0
2014-12-29 12:00:00,258.71,258.95,258.61,258.77,9500.0,217.5565,217.7583,217.4724,217.607,9500.0
2014-12-29 12:10:00,258.79,258.96,258.62,258.96,4900.0,217.6238,217.7667,217.4808,217.7667,4900.0
2014-12-29 12:20:00,258.87,259.08,258.87,259.08,5400.0,217.6911,217.8676,217.6911,217.8676,5400.0
2014-12-29 12:30:00,259.04,259.1,258.96,259.09,4100.0,217.834,217.8845,217.7667,217.8761,4100.0
2014-12-29 12:40:00,259.16,259.26,259.05,259.15,6200.0,217.9349,218.019,217.8424,217.9265,6200.0
2014-12-29 12:50:00,259.3,259.34,259.13,259.13,1600.0,218.0527,218.0863,217.9097,217.9097,1600.0
2014-12-29 13:00:00,259.21,259.22,259.17,259.22,2000.0,217.977,217.9854,217.9433,217.9854,2000.0
2014-12-29 13:10:00,259.2,259.24,259.18,259.19,2200.0,217.9686,218.0022,217.9517,217.9601,2200.0
2014-12-29 13:20:00,259.25,259.67,259.24,259.55,13500.0,218.0106,218.3638,218.0022,218.2629,13500.0
2014-12-29 13:30:00,259.59,259.59,258.8,258.82,17300.0,218.2965,218.2965,217.6322,217.649,17300.0
2014-12-29 13:40:00,258.73,258.84,258.29,258.53,10900.0,217.5733,217.6658,217.2033,217.4051,10900.0
2014-12-29 13:50:00,258.53,258.86,258.36,258.78,12500.0,217.4051,217.6826,217.2622,217.6154,12500.0
2014-12-29 14:00:00,258.71,258.71,258.55,258.61,1700.0,217.5565,217.5565,217.422,217.4724,1700.0
2014-12-29 14:10:00,258.61,258.66,258.6,258.62,5700.0,217.4724,217.5145,217.464,217.4808,5700.0
2014-12-29 14:20:00,258.68,259.25,258.67,259.02,8300.0,217.5313,218.0106,217.5229,217.8172,8300.0
2014-12-29 14:30:00,258.95,259.02,258.94,258.94,1700.0,217.7583,217.8172,217.7499,217.7499,1700.0
2014-12-29 14:40:00,258.91,259.2,258.81,259.2,2100.0,217.7247,217.9686,217.6406,217.9686,2100.0
2014-12-29 14:50:00,259.2,259.2,258.86,259.01,6100.0,217.9686,217.9686,217.6826,217.8088,6100.0
2014-12-29 15:00:00,258.93,259.24,258.93,259.24,1200.0,217.7415,218.0022,217.7415,218.0022,1200.0
2014-12-29 15:10:00,259.18,259.18,258.99,259.01,1900.0,217.9517,217.9517,217.792,217.8088,1900.0
2014-12-29 15:20:00,258.99,259.0,258.74,258.75,1900.0,217.792,217.8004,217.5817,217.5901,1900.0
2014-12-29 15:30:00,258.75,258.89,258.67,258.87,4600.0,217.5901,217.7079,217.5229,217.6911,4600.0
2014-12-29 15:40:00,258.74,259.11,258.68,258.89,6600.0,217.5817,217.8929,217.5313,217.7079,6600.0
2014-12-29 15:50:00,258.88,258.9,258.73,258.81,13500.0,217.6995,217.7163,217.5733,217.6406,13500.0
2014-12-30 09:30:00,258.37,259.04,257.57,258.38,8600.0,217.2706,217.834,216.5978,217.279,8600.0
2014-12-30 09:40:00,258.75,258.75,257.89,258.16,4200.0,217.5901,217.5901,216.8669,217.094,4200.0
2014-12-30 09:50:00,258.12,258.58,257.98,258.4,4600.0,217.0604,217.4472,216.9426,217.2958,4600.0
2014-12-30 10:00:00,257.97,258.07,257.87,258.07,1300.0,216.9342,217.0183,216.8501,217.0183,1300.0
2014-12-30 10:10:00,258.3,258.81,258.12,258.76,1400.0,217.2117,217.6406,217.0604,217.5986,1400.0
2014-12-30 10:20:00,258.74,258.77,257.84,258.29,3600.0,217.5817,217.607,216.8249,217.2033,3600.0
2014-12-30 10:30:00,258.29,258.56,258.29,258.53,1300.0,217.2033,217.4304,217.2033,217.4051,1300.0
2014-12-30 10:40:00,258.55,259.28,258.55,259.21,4100.0,217.422,218.0358,217.422,217.977,4100.0
2014-12-30 10:50:00,259.21,259.41,258.76,258.77,5800.0,217.977,218.1452,217.5986,217.607,5800.0
2014-12-30 11:00:00,258.83,258.88,258.17,258.29,3300.0,217.6574,217.6995,217.1024,217.2033,3300.0
2014-12-30 11:10:00,258.21,258.34,257.94,258.17,3900.0,217.136,217.2454,216.909,217.1024,3900.0
2014-12-30 11:20:00,258.24,258.41,258.07,258.28,6700.0,217.1613,217.3042,217.0183,217.1949,6700.0
2014-12-30 11:30:00,258.25,258.41,257.93,258.36,3000.0,217.1697,217.3042,216.9006,217.2622,3000.0
2014-12-30 11:40:00,258.49,258.54,258.24,258.53,2000.0,217.3715,217.4135,217.1613,217.4051,2000.0
2014-12-30 11:50:00,258.53,258.73,258.43,258.55,2800.0,217.4051,217.5733,217.321,217.422,2800.0
2014-12-30 12:00:00,258.64,258.77,258.41,258.41,2500.0,217.4976,217.607,217.3042,217.3042,2500.0
2014-12-30 12:10:00,258.37,258.66,257.98,258.03,13600.0,217.2706,217.5145,216.9426,216.9847,13600.0
2014-12-30 12:20:00,257.9,258.06,257.76,257.92,1900.0,216.8754,217.0099,216.7576,216.8922,1900.0
2014-12-30 12:30:00,257.78,258.26,257.78,258.26,2100.0,216.7744,217.1781,216.7744,217.1781,2100.0
2014-12-30 12:40:00,258.38,258.49,258.15,258.49,4800.0,217.279,217.3715,217.0856,217.3715,4800.0
2014-12-30 12:50:00,258.41,258.84,258.28,258.5,8900.0,217.3042,217.6658,217.1949,217.3799,8900.0
2014-12-30 13:00:00,258.68,258.97,258.53,258.76,1600.0,217.5313,217.7751,217.4051,217.5986,1600.0
2014-12-30 13:10:00,258.83,259.24,258.74,259.23,1700.0,217.6574,218.0022,217.5817,217.9938,1700.0
2014-12-30 13:20:00,259.25,259.33,258.94,258.95,2800.0,218.0106,218.0779,217.7499,217.7583,2800.0
2014-12-30 13:30:00,258.69,258.96,258.69,258.82,1400.0,217.5397,217.7667,217.5397,217.649,1400.0
2014-12-30 13:40:00,258.46,258.46,257.84,258.18,4100.0,217.3463,217.3463,216.8249,217.1108,4100.0
2014-12-30 13:50:00,258.24,258.24,257.87,257.98,2000.0,217.1613,217.1613,216.8501,216.9426,2000.0
2014-12-30 14:00:00,257.99,258.0,257.0,257.0,17300.0,216.951,216.9594,216.1185,216.1185,17300.0
2014-12-30 14:10:00,257.18,257.18,256.8,257.18,2900.0,216.2699,216.2699,215.9503,216.2699,2900.0
2014-12-30 14:20:00,257.21,257.56,257.12,257.56,2500.0,216.2951,216.5894,216.2194,216.5894,2500.0
2014-12-30 14:30:00,257.56,258.08,257.56,257.89,2300.0,216.5894,217.0267,216.5894,216.8669,2300.0
2014-12-30 14:40:00,257.95,258.23,257.95,258.14,1500.0,216.9174,217.1529,216.9174,217.0772,1500.0
2014-12-30 14:50:00,258.14,258.22,257.66,257.9,3100.0,217.0772,217.1444,216.6735,216.8754,3100.0
2014-12-30 15:00:00,257.91,258.34,257.91,258.32,1500.0,216.8838,217.2454,216.8838,217.2285,1500.0
2014-12-30 15:10:00,258.27,258.28,257.89,258.18,2000.0,217.1865,217.1949,216.8669,217.1108,2000.0
2014-12-30 15:20:00,258.17,258.81,258.17,258.8,6300.0,217.1024,217.6406,217.1024,217.6322,6300.0
2014-12-30 15:30:00,258.81,258.81,258.37,258.57,4300.0,217.6406,217.6406,217.2706,217.4388,4300.0
2014-12-30 15:40:00,258.45,258.5,257.94,258.08,7700.0,217.3379,217.3799,216.909,217.0267,7700.0
2014-12-30 15:50:00,258.0,258.0,257.37,257.5,41100.0,216.9594,216.9594,216.4297,216.539,41100.0
2014-12-31 09:30:00,258.24,258.75,257.71,258.32,7500.0,217.1613,217.5901,216.7156,217.2285,7500.0
2014-12-31 09:40:00,258.33,258.72,257.89,258.72,4100.0,217.237,217.5649,216.8669,217.5649,4100.0
2014-12-31 09:50:00,258.56,259.0,258.26,258.43,4900.0,217.4304,217.8004,217.1781,217.321,4900.0
2014-12-31 10:00:00,258.41,258.93,258.38,258.38,3400.0,217.3042,217.7415,217.279,217.279,3400.0
2014-12-31 10:10:00,258.38,258.38,257.64,257.66,4900.0,217.279,217.279,216.6567,216.6735,4900.0
2014-12-31 10:20:00,257.79,257.92,257.31,257.44,3500.0,216.7829,216.8922,216.3792,216.4885,3500.0
2014-12-31 10:30:00,257.63,257.85,257.5,257.77,3300.0,216.6483,216.8333,216.539,216.766,3300.0
2014-12-31 10:40:00,257.8,257.8,257.66,257.74,3900.0,216.7913,216.7913,216.6735,216.7408,3900.0
2014-12-31 10:50:00,257.79,257.8,257.49,257.53,7300.0,216.7829,216.7913,216.5306,216.5642,7300.0
2014-12-31 11:00:00,257.65,257.85,257.58,257.82,2100.0,216.6651,216.8333,216.6063,216.8081,2100.0
2014-12-31 11:10:00,257.82,258.06,257.82,258.02,1700.0,216.8081,217.0099,216.8081,216.9763,1700.0
2014-12-31 11:20:00,258.33,259.0,258.27,258.87,3500.0,217.237,217.8004,217.1865,217.6911,3500.0
2014-12-31 11:30:00,258.95,259.0,258.32,258.32,3400.0,217.7583,217.8004,217.2285,217.2285,3400.0
2014-12-31 11:40:00,258.34,258.34,257.73,257.8,7000.0,217.2454,217.2454,216.7324,216.7913,7000.0
2014-12-31 11:50:00,258.07,258.55,258.07,258.39,2200.0,217.0183,217.422,217.0183,217.2874,2200.0
2014-12-31 12:00:00,258.48,258.58,257.61,257.7,7200.0,217.3631,217.4472,216.6315,216.7072,7200.0
2014-12-31 12:10:00,257.71,257.86,257.49,257.51,7200.0,216.7156,216.8417,216.5306,216.5474,7200.0
2014-12-31 12:20:00,257.51,257.72,256.7,257.18,21200.0,216.5474,216.724,215.8662,216.2699,21200.0
2014-12-31 12:30:00,256.94,257.26,256.67,256.81,2000.0,216.0681,216.3372,215.841,215.9587,2000.0
2014-12-31 12:40:00,256.83,257.42,256.53,257.13,4300.0,215.9756,216.4717,215.7233,216.2278,4300.0
2014-12-31 12:50:00,257.42,257.42,256.8,257.32,5300.0,216.4717,216.4717,215.9503,216.3876,5300.0
2014-12-31 13:00:00,257.43,257.96,257.35,257.46,5300.0,216.4801,216.9258,216.4128,216.5053,5300.0
2014-12-31 13:10:00,257.59,257.87,256.95,256.95,18400.0,216.6147,216.8501,216.0765,216.0765,18400.0
2014-12-31 13:20:00,257.01,257.15,256.68,256.87,3500.0,216.1269,216.2447,215.8494,216.0092,3500.0
2014-12-31 13:30:00,256.83,256.83,256.65,256.66,1900.0,215.9756,215.9756,215.8242,215.8326,1900.0
2014-12-31 13:40:00,256.64,256.77,256.5,256.51,2300.0,215.8158,215.9251,215.6981,215.7065,2300.0
2014-12-31 13:50:00,256.54,256.55,255.78,256.06,6600.0,215.7317,215.7401,215.0926,215.328,6600.0
2014-12-31 14:00:00,256.07,256.08,255.74,255.87,4600.0,215.3365,215.3449,215.0589,215.1683,4600.0
2014-12-31 14:10:00,255.96,255.96,255.43,255.7,5900.0,215.244,215.244,214.7983,215.0253,5900.0
2014-12-31 14:20:00,255.62,255.64,255.04,255.21,27400.0,214.958,214.9749,214.4703,214.6133,27400.0
2014-12-31 14:30:00,255.06,255.52,255.06,255.12,3200.0,214.4871,214.8739,214.4871,214.5376,3200.0
2014-12-31 14:40:00,254.87,255.46,254.56,255.36,6200.0,214.3273,214.8235,214.0667,214.7394,6200.0
2014-12-31 14:50:00,255.48,255.57,255.38,255.53,3600.0,214.8403,214.916,214.7562,214.8824,3600.0
2014-12-31 15:00:00,255.46,255.54,255.28,255.33,5900.0,214.8235,214.8908,214.6721,214.7142,5900.0
2014-12-31 15:10:00,255.4,255.84,255.28,255.75,4000.0,214.773,215.143,214.6721,215.0674,4000.0
2014-12-31 15:20:00,255.95,256.04,255.76,255.86,5700.0,215.2355,215.3112,215.0758,215.1599,5700.0
2014-12-31 15:30:00,255.85,256.01,255.46,255.65,6600.0,215.1514,215.286,214.8235,214.9833,6600.0
2014-12-31 15:40:00,255.6,255.6,254.51,254.75,16700.0,214.9412,214.9412,214.0246,214.2264,16700.0
2014-12-31 15:50:00,254.79,255.1,254.58,254.86,61400.0,214.2601,214.5208,214.0835,214.3189,61400.0
2015-01-02 09:30:00,256.02,256.31,255.45,255.92,4900.0,215.2944,215.5383,214.8151,215.2103,4900.0
2015-01-02 09:40:00,256.02,256.27,254.89,254.89,4500.0,215.2944,215.5046,214.3442,214.3442,4500.0
2015-01-02 09:50:00,255.35,255.93,255.26,255.66,2900.0,214.731,215.2187,214.6553,214.9917,2900.0
2015-01-02 10:00:00,255.54,255.93,255.25,255.93,9500.0,214.8908,215.2187,214.6469,215.2187,9500.0
2015-01-02 10:10:00,255.93,256.3,255.61,255.9,5400.0,215.2187,215.5299,214.9496,215.1935,5400.0
2015-01-02 10:20:00,256.16,256.97,256.09,256.97,7100.0,215.4121,216.0933,215.3533,216.0933,7100.0
2015-01-02 10:30:00,256.95,256.95,254.89,254.89,8600.0,216.0765,216.0765,214.3442,214.3442,8600.0
2015-01-02 10:40:00,254.79,254.94,253.99,254.22,6200.0,214.2601,214.3862,213.5873,213.7807,6200.0
2015-01-02 10:50:00,254.07,254.79,253.95,254.11,8700.0,213.6546,214.2601,213.5537,213.6882,8700.0
2015-01-02 11:00:00,254.15,254.46,253.71,254.45,5200.0,213.7219,213.9826,213.3519,213.9742,5200.0
2015-01-02 11:10:00,254.24,254.84,253.81,254.7,13000.0,213.7976,214.3021,213.436,214.1844,13000.0
2015-01-02 11:20:00,254.53,255.04,254.32,254.91,5500.0,214.0414,214.4703,213.8648,214.361,5500.0
2015-01-02 11:30:00,254.55,254.64,254.35,254.35,800.0,214.0582,214.1339,213.8901,213.8901,800.0
2015-01-02 11:40:00,254.24,254.26,253.87,253.9,1900.0,213.7976,213.8144,213.4864,213.5116,1900.0
2015-01-02 11:50:00,253.71,254.55,253.7,254.54,2100.0,213.3519,214.0582,213.3435,214.0498,2100.0
2015-01-02 12:00:00,254.52,255.19,254.36,255.02,3600.0,214.033,214.5964,213.8985,214.4535,3600.0
2015-01-02 12:10:00,254.98,255.02,254.37,254.49,1800.0,214.4198,214.4535,213.9069,214.0078,1800.0
2015-01-02 12:20:00,254.6,254.84,254.1,254.84,3100.0,214.1003,214.3021,213.6798,214.3021,3100.0
2015-01-02 12:30:00,254.57,254.75,254.38,254.74,1400.0,214.0751,214.2264,213.9153,214.218,1400.0
2015-01-02 12:40:00,254.96,254.96,254.21,254.33,2300.0,214.403,214.403,213.7723,213.8732,2300.0
2015-01-02 12:50:00,254.35,254.72,254.28,254.28,3000.0,213.8901,214.2012,213.8312,213.8312,3000.0
2015-01-02 13:00:00,254.29,254.42,254.29,254.3,900.0,213.8396,213.9489,213.8396,213.848,900.0
2015-01-02 13:10:00,254.23,254.27,253.82,254.15,1600.0,213.7891,213.8228,213.4444,213.7219,1600.0
2015-01-02 13:20:00,253.99,254.28,253.79,253.79,2300.0,213.5873,213.8312,213.4191,213.4191,2300.0
2015-01-02 13:30:00,253.89,254.15,253.33,254.15,9200.0,213.5032,213.7219,213.0323,213.7219,9200.0
2015-01-02 13:40:00,253.98,254.19,253.85,253.85,1900.0,213.5789,213.7555,213.4696,213.4696,1900.0
2015-01-02 13:50:00,253.93,254.37,253.68,254.01,3000.0,213.5369,213.9069,213.3266,213.6041,3000.0
2015-01-02 14:00:00,253.9,254.59,253.79,254.59,2400.0,213.5116,214.0919,213.4191,214.0919,2400.0
2015-01-02 14:10:00,254.61,254.83,254.44,254.57,12000.0,214.1087,214.2937,213.9657,214.0751,12000.0
2015-01-02 14:20:00,254.52,254.74,254.46,254.54,1600.0,214.033,214.218,213.9826,214.0498,1600.0
2015-01-02 14:30:00,254.55,255.03,254.55,254.95,1900.0,214.0582,214.4619,214.0582,214.3946,1900.0
2015-01-02 14:40:00,255.11,255.17,254.89,255.17,2300.0,214.5292,214.5796,214.3442,214.5796,2300.0
2015-01-02 14:50:00,255.19,255.33,254.97,255.01,4500.0,214.5964,214.7142,214.4114,214.4451,4500.0
2015-01-02 15:00:00,255.04,255.41,254.97,255.41,9600.0,214.4703,214.7814,214.4114,214.7814,9600.0
2015-01-02 15:10:00,255.27,255.34,254.45,254.5,9000.0,214.6637,214.7226,213.9742,214.0162,9000.0
2015-01-02 15:20:00,254.53,254.97,254.43,254.77,3400.0,214.0414,214.4114,213.9573,214.2432,3400.0
2015-01-02 15:30:00,254.88,255.04,254.65,254.92,5000.0,214.3357,214.4703,214.1423,214.3694,5000.0
2015-01-02 15:40:00,254.98,255.62,254.98,255.53,20600.0,214.4198,214.958,214.4198,214.8824,20600.0
2015-01-02 15:50:00,255.53,255.66,255.1,255.17,10100.0,214.8824,214.9917,214.5208,214.5796,10100.0
2015-01-05 09:30:00,253.7,254.34,253.17,253.74,9700.0,213.3435,213.8816,212.8978,213.3771,9700.0
2015-01-05 09:40:00,253.01,253.27,252.34,252.77,6900.0,212.7632,212.9819,212.1998,212.5614,6900.0
2015-01-05 09:50:00,252.84,252.85,251.92,251.92,2200.0,212.6203,212.6287,211.8466,211.8466,2200.0
2015-01-05 10:00:00,251.86,252.36,251.07,252.36,3700.0,211.7961,212.2166,211.1318,212.2166,3700.0
2015-01-05 10:10:00,252.21,252.41,251.69,251.91,2100.0,212.0905,212.2587,211.6532,211.8382,2100.0
2015-01-05 10:20:00,251.5,252.04,251.45,251.68,8500.0,211.4934,211.9475,211.4514,211.6448,8500.0
2015-01-05 10:30:00,251.51,251.67,250.73,250.99,6600.0,211.5018,211.6364,210.8459,211.0645,6600.0
2015-01-05 10:40:00,251.0,251.34,250.09,251.34,22900.0,211.0729,211.3589,210.3077,211.3589,22900.0
2015-01-05 10:50:00,251.22,251.22,250.56,250.56,10900.0,211.258,211.258,210.7029,210.7029,10900.0
2015-01-05 11:00:00,250.42,250.62,250.0,250.47,6000.0,210.5852,210.7534,210.232,210.6273,6000.0
2015-01-05 11:10:00,250.16,250.57,250.08,250.11,8400.0,210.3666,210.7113,210.2993,210.3245,8400.0
2015-01-05 11:20:00,250.2,250.75,250.2,250.57,8800.0,210.4002,210.8627,210.4002,210.7113,8800.0
2015-01-05 11:30:00,250.65,250.74,250.37,250.37,3400.0,210.7786,210.8543,210.5432,210.5432,3400.0
2015-01-05 11:40:00,250.61,251.33,250.61,251.23,9000.0,210.745,211.3505,210.745,211.2664,9000.0
2015-01-05 11:50:00,251.28,251.6,250.97,250.97,3400.0,211.3084,211.5775,211.0477,211.0477,3400.0
2015-01-05 12:00:00,251.26,251.34,250.59,250.82,4800.0,211.2916,211.3589,210.7282,210.9216,4800.0
2015-01-05 12:10:00,250.34,250.49,249.48,249.7,6600.0,210.5179,210.6441,209.7947,209.9797,6600.0
2015-01-05 12:20:00,249.74,249.84,249.42,249.42,5100.0,210.0134,210.0975,209.7443,209.7443,5100.0
2015-01-05 12:30:00,249.13,249.61,248.99,249.61,4800.0,209.5004,209.9041,209.3827,209.9041,4800.0
2015-01-05 12:40:00,249.79,249.79,249.35,249.35,1100.0,210.0554,210.0554,209.6854,209.6854,1100.0
2015-01-05 12:50:00,249.16,249.16,248.61,248.86,3700.0,209.5256,209.5256,209.0631,209.2734,3700.0
2015-01-05 13:00:00,248.93,249.56,248.93,249.49,5100.0,209.3322,209.862,209.3322,209.8031,5100.0
2015-01-05 13:10:00,249.46,249.61,249.15,249.15,10600.0,209.7779,209.9041,209.5172,209.5172,10600.0
2015-01-05 13:20:00,249.26,249.26,248.71,248.98,4000.0,209.6097,209.6097,209.1472,209.3743,4000.0
2015-01-05 13:30:00,248.96,249.87,248.96,249.4,5200.0,209.3575,210.1227,209.3575,209.7275,5200.0
2015-01-05 13:40:00,249.36,249.53,249.0,249.36,8200.0,209.6938,209.8368,209.3911,209.6938,8200.0
2015-01-05 13:50:00,249.45,249.64,249.09,249.31,10500.0,209.7695,209.9293,209.4668,209.6518,10500.0
2015-01-05 14:00:00,249.31,249.57,249.1,249.41,3900.0,209.6518,209.8704,209.4752,209.7359,3900.0
2015-01-05 14:10:00,249.21,249.4,248.63,248.87,5200.0,209.5677,209.7275,209.0799,209.2818,5200.0
2015-01-05 14:20:00,249.05,249.05,248.55,248.56,4000.0,209.4331,209.4331,209.0127,209.0211,4000.0
2015-01-05 14:30:00,248.37,248.78,248.21,248.52,5900.0,208.8613,209.2061,208.7268,208.9874,5900.0
2015-01-05 14:40:00,248.6,248.84,248.33,248.49,5900.0,209.0547,209.2565,208.8277,208.9622,5900.0
2015-01-05 14:50:00,248.56,248.91,248.18,248.75,5000.0,209.0211,209.3154,208.7015,209.1809,5000.0
2015-01-05 15:00:00,248.53,248.77,248.48,248.48,4400.0,208.9959,209.1977,208.9538,208.9538,4400.0
2015-01-05 15:10:00,248.65,249.08,248.57,248.79,6100.0,209.0968,209.4584,209.0295,209.2145,6100.0
2015-01-05 15:20:00,248.91,249.26,248.74,248.99,6200.0,209.3154,209.6097,209.1725,209.3827,6200.0
2015-01-05 15:30:00,248.98,249.06,248.64,249.06,5100.0,209.3743,209.4415,209.0884,209.4415,5100.0
2015-01-05 15:40:00,248.96,249.36,248.81,249.22,12000.0,209.3575,209.6938,209.2313,209.5761,12000.0
2015-01-05 15:50:00,249.14,249.61,248.88,248.98,21400.0,209.5088,209.9041,209.2902,209.3743,21400.0
2015-01-06 09:30:00,249.53,249.94,249.53,249.66,3900.0,209.8368,210.1816,209.8368,209.9461,3900.0
2015-01-06 09:40:00,249.1,249.1,247.69,247.69,2000.0,209.4752,209.4752,208.2895,208.2895,2000.0
2015-01-06 09:50:00,247.96,248.35,247.62,247.96,6900.0,208.5165,208.8445,208.2306,208.5165,6900.0
2015-01-06 10:00:00,247.9,248.75,247.68,248.27,4900.0,208.4661,209.1809,208.2811,208.7772,4900.0
2015-01-06 10:10:00,248.28,249.06,248.28,249.06,1400.0,208.7856,209.4415,208.7856,209.4415,1400.0
2015-01-06 10:20:00,249.28,249.35,248.93,249.26,2100.0,209.6266,209.6854,209.3322,209.6097,2100.0
2015-01-06 10:30:00,248.92,248.96,248.03,248.54,14300.0,209.3238,209.3575,208.5754,209.0043,14300.0
2015-01-06 10:40:00,248.55,248.99,248.24,248.45,16300.0,209.0127,209.3827,208.752,208.9286,16300.0
2015-01-06 10:50:00,248.31,248.61,248.08,248.23,30800.0,208.8109,209.0631,208.6174,208.7436,30800.0
2015-01-06 11:00:00,248.27,248.51,247.69,247.69,51500.0,208.7772,208.979,208.2895,208.2895,51500.0
2015-01-06 11:10:00,247.7,247.85,247.05,247.39,7000.0,208.2979,208.424,207.7513,208.0372,7000.0
2015-01-06 11:20:00,246.99,247.02,246.48,246.48,3500.0,207.7008,207.7261,207.272,207.272,3500.0
2015-01-06 11:30:00,246.2,246.25,245.49,245.53,1400.0,207.0365,207.0785,206.4394,206.4731,1400.0
2015-01-06 11:40:00,245.54,245.68,245.1,245.32,6600.0,206.4815,206.5992,206.1115,206.2965,6600.0
2015-01-06 11:50:00,245.43,245.43,244.51,244.6,2100.0,206.389,206.389,205.6153,205.691,2100.0
2015-01-06 12:00:00,244.48,244.48,243.79,244.14,6300.0,205.5901,205.5901,205.0099,205.3042,6300.0
2015-01-06 12:10:00,243.97,244.27,243.91,244.1,1600.0,205.1612,205.4135,205.1108,205.2705,1600.0
2015-01-06 12:20:00,243.87,244.01,243.54,243.89,2900.0,205.0771,205.1949,204.7996,205.0939,2900.0
2015-01-06 12:30:00,243.87,244.18,243.63,243.93,6500.0,205.0771,205.3378,204.8753,205.1276,6500.0
2015-01-06 12:40:00,244.06,244.06,243.49,243.72,5400.0,205.2369,205.2369,204.7576,204.951,5400.0
2015-01-06 12:50:00,243.82,244.19,243.77,243.98,6300.0,205.0351,205.3462,204.993,205.1696,6300.0
2015-01-06 13:00:00,243.81,243.98,243.29,243.42,7200.0,205.0267,205.1696,204.5894,204.6987,7200.0
2015-01-06 13:10:00,243.45,243.74,243.22,243.42,4400.0,204.7239,204.9678,204.5305,204.6987,4400.0
2015-01-06 13:20:00,243.3,243.62,242.84,243.62,5500.0,204.5978,204.8669,204.211,204.8669,5500.0
2015-01-06 13:30:00,243.53,244.2,243.29,244.0,12900.0,204.7912,205.3546,204.5894,205.1865,12900.0
2015-01-06 13:40:00,243.81,243.81,243.44,243.69,4300.0,205.0267,205.0267,204.7155,204.9258,4300.0
2015-01-06 13:50:00,243.96,244.21,243.73,244.21,2100.0,205.1528,205.363,204.9594,205.363,2100.0
2015-01-06 14:00:00,244.19,244.59,244.09,244.23,2600.0,205.3462,205.6826,205.2621,205.3799,2600.0
2015-01-06 14:10:00,244.39,244.39,243.7,243.83,3200.0,205.5144,205.5144,204.9342,205.0435,3200.0
2015-01-06 14:20:00,243.98,244.79,243.98,244.78,3000.0,205.1696,205.8508,205.1696,205.8424,3000.0
2015-01-06 14:30:00,244.76,245.03,244.45,245.03,4100.0,205.8256,206.0526,205.5649,206.0526,4100.0
2015-01-06 14:40:00,245.04,245.63,245.04,245.55,11300.0,206.061,206.5572,206.061,206.4899,11300.0
2015-01-06 14:50:00,245.6,246.08,245.44,245.56,4400.0,206.5319,206.9356,206.3974,206.4983,4400.0
2015-01-06 15:00:00,245.57,245.81,245.22,245.46,6000.0,206.5067,206.7085,206.2124,206.4142,6000.0
2015-01-06 15:10:00,245.65,246.16,245.47,246.16,3100.0,206.574,207.0029,206.4226,207.0029,3100.0
2015-01-06 15:20:00,246.03,246.79,246.03,246.79,5700.0,206.8935,207.5326,206.8935,207.5326,5700.0
2015-01-06 15:30:00,246.72,246.72,245.71,245.71,8500.0,207.4738,207.4738,206.6244,206.6244,8500.0
2015-01-06 15:40:00,245.6,246.46,245.5,246.31,9300.0,206.5319,207.2551,206.4478,207.129,9300.0
2015-01-06 15:50:00,246.22,246.31,245.31,245.35,23200.0,207.0533,207.129,206.2881,206.3217,23200.0
2015-01-07 09:30:00,246.0,247.07,245.97,246.0,9000.0,206.8683,207.7681,206.8431,206.8683,9000.0
2015-01-07 09:40:00,245.95,245.95,244.2,244.36,6700.0,206.8263,206.8263,205.3546,205.4892,6700.0
2015-01-07 09:50:00,244.16,244.32,243.84,244.21,5000.0,205.321,205.4555,205.0519,205.363,5000.0
2015-01-07 10:00:00,244.26,245.08,244.26,245.08,12500.0,205.4051,206.0947,205.4051,206.0947,12500.0
2015-01-07 10:10:00,244.82,245.64,244.77,245.54,9000.0,205.876,206.5656,205.834,206.4815,9000.0
2015-01-07 10:20:00,245.72,245.74,244.57,244.71,2300.0,206.6328,206.6497,205.6658,205.7835,2300.0
2015-01-07 10:30:00,244.43,244.83,244.14,244.14,3300.0,205.5481,205.8844,205.3042,205.3042,3300.0
2015-01-07 10:40:00,244.1,244.43,243.74,244.17,4800.0,205.2705,205.5481,204.9678,205.3294,4800.0
2015-01-07 10:50:00,244.17,244.5,243.7,243.7,7800.0,205.3294,205.6069,204.9342,204.9342,7800.0
2015-01-07 11:00:00,243.75,244.02,243.11,243.67,16200.0,204.9762,205.2033,204.438,204.9089,16200.0
2015-01-07 11:10:00,243.46,243.84,243.35,243.49,6500.0,204.7324,205.0519,204.6398,204.7576,6500.0
2015-01-07 11:20:00,243.58,244.05,243.37,243.68,5600.0,204.8333,205.2285,204.6567,204.9174,5600.0
2015-01-07 11:30:00,243.67,244.08,243.64,243.68,4100.0,204.9089,205.2537,204.8837,204.9174,4100.0
2015-01-07 11:40:00,243.82,244.53,243.82,244.24,4200.0,205.0351,205.6321,205.0351,205.3883,4200.0
2015-01-07 11:50:00,244.17,244.65,243.98,244.53,2200.0,205.3294,205.7331,205.1696,205.6321,2200.0
2015-01-07 12:00:00,244.59,245.35,244.45,244.88,5100.0,205.6826,206.3217,205.5649,205.9265,5100.0
2015-01-07 12:10:00,244.85,245.21,244.71,245.11,2800.0,205.9012,206.204,205.7835,206.1199,2800.0
2015-01-07 12:20:00,245.24,245.29,244.81,245.17,7900.0,206.2292,206.2712,205.8676,206.1703,7900.0
2015-01-07 12:30:00,245.32,245.47,244.74,244.74,3600.0,206.2965,206.4226,205.8087,205.8087,3600.0
2015-01-07 12:40:00,244.93,244.93,244.52,244.57,2300.0,205.9685,205.9685,205.6237,205.6658,2300.0
2015-01-07 12:50:00,244.78,245.14,244.68,245.08,12700.0,205.8424,206.1451,205.7583,206.0947,12700.0
2015-01-07 13:00:00,245.09,245.55,245.07,245.55,3000.0,206.1031,206.4899,206.0862,206.4899,3000.0
2015-01-07 13:10:00,245.56,245.67,245.33,245.53,3200.0,206.4983,206.5908,206.3049,206.4731,3200.0
2015-01-07 13:20:00,245.69,245.69,245.09,245.24,3200.0,206.6076,206.6076,206.1031,206.2292,3200.0
2015-01-07 13:30:00,245.44,245.86,245.43,245.86,2000.0,206.3974,206.7506,206.389,206.7506,2000.0
2015-01-07 13:40:00,245.77,245.78,245.29,245.57,5300.0,206.6749,206.6833,206.2712,206.5067,5300.0
2015-01-07 13:50:00,245.86,245.86,245.41,245.71,1500.0,206.7506,206.7506,206.3722,206.6244,1500.0
2015-01-07 14:00:00,245.71,245.83,245.18,245.5,3700.0,206.6244,206.7254,206.1787,206.4478,3700.0
2015-01-07 14:10:00,245.73,245.83,244.98,245.47,2800.0,206.6413,206.7254,206.0106,206.4226,2800.0
2015-01-07 14:20:00,245.24,245.53,244.98,245.14,2000.0,206.2292,206.4731,206.0106,206.1451,2000.0
2015-01-07 14:30:00,245.29,245.54,245.28,245.43,2700.0,206.2712,206.4815,206.2628,206.389,2700.0
2015-01-07 14:40:00,245.29,245.38,244.96,245.28,6300.0,206.2712,206.3469,205.9937,206.2628,6300.0
2015-01-07 14:50:00,245.28,245.28,244.73,245.03,5100.0,206.2628,206.2628,205.8003,206.0526,5100.0
2015-01-07 15:00:00,245.12,245.28,244.87,245.28,2100.0,206.1283,206.2628,205.9181,206.2628,2100.0
2015-01-07 15:10:00,245.17,245.33,244.94,245.29,6000.0,206.1703,206.3049,205.9769,206.2712,6000.0
2015-01-07 15:20:00,245.34,245.56,244.96,245.44,3800.0,206.3133,206.4983,205.9937,206.3974,3800.0
2015-01-07 15:30:00,245.55,245.71,245.36,245.67,7700.0,206.4899,206.6244,206.3301,206.5908,7700.0
2015-01-07 15:40:00,245.66,246.23,245.52,245.97,15200.0,206.5824,207.0617,206.4647,206.8431,15200.0
2015-01-07 15:50:00,246.03,246.03,245.22,245.53,22600.0,206.8935,206.8935,206.2124,206.4731,22600.0
2015-01-08 09:30:00,247.38,249.57,247.38,248.81,5500.0,208.0288,209.8704,208.0288,209.2313,5500.0
2015-01-08 09:40:00,249.2,249.2,248.17,248.95,3600.0,209.5593,209.5593,208.6931,209.349,3600.0
2015-01-08 09:50:00,248.69,249.04,248.35,249.04,3300.0,209.1304,209.4247,208.8445,209.4247,3300.0
2015-01-08 10:00:00,248.91,249.87,248.64,249.79,7800.0,209.3154,210.1227,209.0884,210.0554,7800.0
2015-01-08 10:10:00,249.99,250.41,249.81,250.08,6500.0,210.2236,210.5768,210.0722,210.2993,6500.0
2015-01-08 10:20:00,249.9,250.44,249.88,250.25,2900.0,210.1479,210.602,210.1311,210.4423,2900.0
2015-01-08 10:30:00,250.24,250.84,250.22,250.64,67300.0,210.4338,210.9384,210.417,210.7702,67300.0
2015-01-08 10:40:00,250.66,251.23,250.59,250.95,5900.0,210.787,211.2664,210.7282,211.0309,5900.0
2015-01-08 10:50:00,251.05,251.05,250.59,250.61,11100.0,211.115,211.115,210.7282,210.745,11100.0
2015-01-08 11:00:00,250.93,250.93,250.06,250.16,3800.0,211.0141,211.0141,210.2825,210.3666,3800.0
2015-01-08 11:10:00,250.14,250.67,250.05,250.67,2500.0,210.3498,210.7954,210.2741,210.7954,2500.0
2015-01-08 11:20:00,250.82,250.93,250.23,250.47,3200.0,210.9216,211.0141,210.4254,210.6273,3200.0
2015-01-08 11:30:00,250.34,250.59,250.28,250.59,3300.0,210.5179,210.7282,210.4675,210.7282,3300.0
2015-01-08 11:40:00,250.75,250.88,250.53,250.82,3800.0,210.8627,210.972,210.6777,210.9216,3800.0
2015-01-08 11:50:00,250.67,250.67,250.25,250.25,1300.0,210.7954,210.7954,210.4423,210.4423,1300.0
2015-01-08 12:00:00,250.23,250.42,250.18,250.4,3400.0,210.4254,210.5852,210.3834,210.5684,3400.0
2015-01-08 12:10:00,250.19,250.33,249.8,250.26,4300.0,210.3918,210.5095,210.0638,210.4507,4300.0
2015-01-08 12:20:00,250.21,250.45,250.03,250.03,5000.0,210.4086,210.6104,210.2572,210.2572,5000.0
2015-01-08 12:30:00,250.06,250.06,249.77,249.89,2000.0,210.2825,210.2825,210.0386,210.1395,2000.0
2015-01-08 12:40:00,249.99,250.13,249.9,249.9,4400.0,210.2236,210.3413,210.1479,210.1479,4400.0
2015-01-08 12:50:00,249.88,249.95,249.65,249.95,3000.0,210.1311,210.19,209.9377,210.19,3000.0
2015-01-08 13:00:00,249.93,250.36,249.81,250.36,4100.0,210.1732,210.5348,210.0722,210.5348,4100.0
2015-01-08 13:10:00,250.41,250.54,249.83,249.93,5100.0,210.5768,210.6861,210.0891,210.1732,5100.0
2015-01-08 13:20:00,250.01,250.43,249.93,249.93,13700.0,210.2404,210.5936,210.1732,210.1732,13700.0
2015-01-08 13:30:00,250.05,250.13,249.95,250.05,1700.0,210.2741,210.3413,210.19,210.2741,1700.0
2015-01-08 13:40:00,250.18,250.18,249.63,249.64,3900.0,210.3834,210.3834,209.9209,209.9293,3900.0
2015-01-08 13:50:00,249.63,249.85,249.41,249.41,2500.0,209.9209,210.1059,209.7359,209.7359,2500.0
2015-01-08 14:00:00,249.41,249.72,249.38,249.55,11000.0,209.7359,209.9966,209.7106,209.8536,11000.0
2015-01-08 14:10:00,249.61,249.7,249.37,249.53,13300.0,209.9041,209.9797,209.7022,209.8368,13300.0
2015-01-08 14:20:00,249.66,249.78,249.43,249.68,3800.0,209.9461,210.047,209.7527,209.9629,3800.0
2015-01-08 14:30:00,249.6,250.56,249.6,250.56,11100.0,209.8956,210.7029,209.8956,210.7029,11100.0
2015-01-08 14:40:00,250.59,250.65,250.32,250.32,3900.0,210.7282,210.7786,210.5011,210.5011,3900.0
2015-01-08 14:50:00,250.25,250.97,250.24,250.74,8900.0,210.4423,211.0477,210.4338,210.8543,8900.0
2015-01-08 15:00:00,250.76,250.89,250.46,250.46,9900.0,210.8711,210.9804,210.6188,210.6188,9900.0
2015-01-08 15:10:00,250.45,250.72,250.32,250.51,6700.0,210.6104,210.8375,210.5011,210.6609,6700.0
2015-01-08 15:20:00,250.56,250.75,250.29,250.65,5800.0,210.7029,210.8627,210.4759,210.7786,5800.0
2015-01-08 15:30:00,250.63,250.94,250.54,250.83,26400.0,210.7618,211.0225,210.6861,210.93,26400.0
2015-01-08 15:40:00,250.72,250.75,250.55,250.65,7800.0,210.8375,210.8627,210.6945,210.7786,7800.0
2015-01-08 15:50:00,250.71,251.2,250.67,251.14,22300.0,210.8291,211.2411,210.7954,211.1907,22300.0
2015-01-09 09:30:00,250.7,250.78,249.82,250.28,7300.0,210.8207,210.8879,210.0807,210.4675,7300.0
2015-01-09 09:40:00,249.83,249.96,249.21,249.77,1400.0,210.0891,210.1984,209.5677,210.0386,1400.0
2015-01-09 09:50:00,249.57,249.74,248.45,248.65,5800.0,209.8704,210.0134,208.9286,209.0968,5800.0
2015-01-09 10:00:00,248.7,249.55,248.7,249.55,8800.0,209.1388,209.8536,209.1388,209.8536,8800.0
2015-01-09 10:10:00,249.55,250.11,249.08,249.09,32300.0,209.8536,210.3245,209.4584,209.4668,32300.0
2015-01-09 10:20:00,249.11,249.39,248.56,248.9,10400.0,209.4836,209.7191,209.0211,209.307,10400.0
2015-01-09 10:30:00,248.7,248.91,248.35,248.91,7900.0,209.1388,209.3154,208.8445,209.3154,7900.0
2015-01-09 10:40:00,248.7,248.7,248.13,248.29,6200.0,209.1388,209.1388,208.6595,208.794,6200.0
2015-01-09 10:50:00,248.09,248.57,247.89,248.4,7700.0,208.6258,209.0295,208.4577,208.8865,7700.0
2015-01-09 11:00:00,248.14,248.4,247.41,247.6,16400.0,208.6679,208.8865,208.054,208.2138,16400.0
2015-01-09 11:10:00,247.38,247.57,246.88,247.22,1900.0,208.0288,208.1886,207.6083,207.8942,1900.0
2015-01-09 11:20:00,247.13,247.94,247.08,247.94,13600.0,207.8186,208.4997,207.7765,208.4997,13600.0
2015-01-09 11:30:00,247.81,248.26,247.48,248.1,13100.0,208.3904,208.7688,208.1129,208.6343,13100.0
2015-01-09 11:40:00,247.83,248.34,247.65,248.34,2300.0,208.4072,208.8361,208.2558,208.8361,2300.0
2015-01-09 11:50:00,248.15,248.41,247.92,248.39,5800.0,208.6763,208.8949,208.4829,208.8781,5800.0
2015-01-09 12:00:00,248.58,248.75,248.39,248.6,2200.0,209.0379,209.1809,208.8781,209.0547,2200.0
2015-01-09 12:10:00,248.74,249.03,248.62,249.03,900.0,209.1725,209.4163,209.0715,209.4163,900.0
2015-01-09 12:20:00,249.08,249.08,248.53,248.8,5800.0,209.4584,209.4584,208.9959,209.2229,5800.0
2015-01-09 12:30:00,248.99,249.22,248.71,248.87,4600.0,209.3827,209.5761,209.1472,209.2818,4600.0
2015-01-09 12:40:00,248.9,249.42,248.83,249.34,12400.0,209.307,209.7443,209.2481,209.677,12400.0
2015-01-09 12:50:00,249.19,249.35,249.03,249.03,1600.0,209.5509,209.6854,209.4163,209.4163,1600.0
2015-01-09 13:00:00,248.78,249.21,248.78,248.88,700.0,209.2061,209.5677,209.2061,209.2902,700.0
2015-01-09 13:10:00,248.98,249.22,248.93,249.22,600.0,209.3743,209.5761,209.3322,209.5761,600.0
2015-01-09 13:20:00,249.12,249.29,248.78,248.78,1900.0,209.492,209.635,209.2061,209.2061,1900.0
2015-01-09 13:30:00,248.73,249.14,248.62,248.75,4800.0,209.164,209.5088,209.0715,209.1809,4800.0
2015-01-09 13:40:00,248.8,249.03,248.51,248.63,6800.0,209.2229,209.4163,208.979,209.0799,6800.0
2015-01-09 13:50:00,248.75,249.12,248.74,248.74,5900.0,209.1809,209.492,209.1725,209.1725,5900.0
2015-01-09 14:00:00,248.71,248.88,248.6,248.6,1300.0,209.1472,209.2902,209.0547,209.0547,1300.0
2015-01-09 14:10:00,248.57,248.58,248.15,248.43,3600.0,209.0295,209.0379,208.6763,208.9118,3600.0
2015-01-09 14:20:00,248.25,248.4,248.06,248.12,2700.0,208.7604,208.8865,208.6006,208.6511,2700.0
2015-01-09 14:30:00,248.05,248.45,247.8,248.44,4300.0,208.5922,208.9286,208.382,208.9202,4300.0
2015-01-09 14:40:00,248.22,248.28,247.88,247.88,700.0,208.7352,208.7856,208.4493,208.4493,700.0
2015-01-09 14:50:00,247.92,248.39,247.92,248.18,3700.0,208.4829,208.8781,208.4829,208.7015,3700.0
2015-01-09 15:00:00,248.34,248.99,248.27,248.99,3500.0,208.8361,209.3827,208.7772,209.3827,3500.0
2015-01-09 15:10:00,249.03,249.35,248.95,249.1,3700.0,209.4163,209.6854,209.349,209.4752,3700.0
2015-01-09 15:20:00,249.28,249.31,248.86,249.05,4200.0,209.6266,209.6518,209.2734,209.4331,4200.0
2015-01-09 15:30:00,248.84,249.23,248.79,248.93,6600.0,209.2565,209.5845,209.2145,209.3322,6600.0
2015-01-09 15:40:00,248.87,249.27,248.54,248.54,8900.0,209.2818,209.6181,209.0043,209.0043,8900.0
2015-01-09 15:50:00,248.54,248.58,248.17,248.31,13700.0,209.0043,209.0379,208.6931,208.8109,13700.0
2015-01-12 09:30:00,249.04,249.95,246.12,247.03,8500.0,209.4247,210.19,206.9692,207.7345,8500.0
2015-01-12 09:40:00,247.01,247.03,245.93,246.06,5700.0,207.7176,207.7345,206.8094,206.9188,5700.0
2015-01-12 09:50:00,245.35,245.88,244.77,245.49,14300.0,206.3217,206.7674,205.834,206.4394,14300.0
2015-01-12 10:00:00,245.22,245.22,244.33,245.0,2400.0,206.2124,206.2124,205.464,206.0274,2400.0
2015-01-12 10:10:00,245.04,245.49,244.91,245.3,5700.0,206.061,206.4394,205.9517,206.2797,5700.0
2015-01-12 10:20:00,245.25,245.58,244.65,244.91,6900.0,206.2376,206.5151,205.7331,205.9517,6900.0
2015-01-12 10:30:00,244.86,245.16,244.59,244.98,6400.0,205.9097,206.1619,205.6826,206.0106,6400.0
2015-01-12 10:40:00,244.91,245.32,244.83,244.99,8500.0,205.9517,206.2965,205.8844,206.019,8500.0
2015-01-12 10:50:00,245.05,245.56,244.69,245.56,9200.0,206.0694,206.4983,205.7667,206.4983,9200.0
2015-01-12 11:00:00,245.49,245.75,245.45,245.54,4000.0,206.4394,206.6581,206.4058,206.4815,4000.0
2015-01-12 11:10:00,245.72,245.86,245.41,245.75,2800.0,206.6328,206.7506,206.3722,206.6581,2800.0
2015-01-12 11:20:00,245.76,246.25,245.68,246.18,10900.0,206.6665,207.0785,206.5992,207.0197,10900.0
2015-01-12 11:30:00,246.22,246.45,246.0,246.41,2700.0,207.0533,207.2467,206.8683,207.2131,2700.0
2015-01-12 11:40:00,246.5,246.67,246.25,246.25,12900.0,207.2888,207.4317,207.0785,207.0785,12900.0
2015-01-12 11:50:00,246.04,246.29,245.9,246.29,4000.0,206.9019,207.1122,206.7842,207.1122,4000.0
2015-01-12 12:00:00,246.37,246.77,246.37,246.73,1900.0,207.1795,207.5158,207.1795,207.4822,1900.0
2015-01-12 12:10:00,246.6,246.73,246.11,246.13,3100.0,207.3729,207.4822,206.9608,206.9776,3100.0
2015-01-12 12:20:00,246.2,246.2,245.86,245.91,900.0,207.0365,207.0365,206.7506,206.7926,900.0
2015-01-12 12:30:00,245.88,246.29,245.84,246.01,3600.0,206.7674,207.1122,206.7338,206.8767,3600.0
2015-01-12 12:40:00,246.02,246.21,245.74,246.21,5700.0,206.8851,207.0449,206.6497,207.0449,5700.0
2015-01-12 12:50:00,246.04,246.32,245.93,246.31,8400.0,206.9019,207.1374,206.8094,207.129,8400.0
2015-01-12 13:00:00,246.13,246.51,245.82,245.9,2600.0,206.9776,207.2972,206.7169,206.7842,2600.0
2015-01-12 13:10:00,245.96,246.13,245.82,245.98,1200.0,206.8347,206.9776,206.7169,206.8515,1200.0
2015-01-12 13:20:00,246.09,246.09,245.62,245.64,1900.0,206.944,206.944,206.5488,206.5656,1900.0
2015-01-12 13:30:00,245.8,245.82,245.62,245.82,1400.0,206.7001,206.7169,206.5488,206.7169,1400.0
2015-01-12 13:40:00,245.8,246.05,245.56,245.81,2600.0,206.7001,206.9104,206.4983,206.7085,2600.0
2015-01-12 13:50:00,245.79,245.84,245.3,245.46,4000.0,206.6917,206.7338,206.2797,206.4142,4000.0
2015-01-12 14:00:00,245.49,245.49,245.1,245.37,4900.0,206.4394,206.4394,206.1115,206.3385,4900.0
2015-01-12 14:10:00,245.59,245.59,245.19,245.26,8600.0,206.5235,206.5235,206.1872,206.246,8600.0
2015-01-12 14:20:00,245.15,245.31,244.89,244.89,7300.0,206.1535,206.2881,205.9349,205.9349,7300.0
2015-01-12 14:30:00,245.02,245.07,244.26,244.47,7900.0,206.0442,206.0862,205.4051,205.5817,7900.0
2015-01-12 14:40:00,244.47,244.74,244.18,244.4,6200.0,205.5817,205.8087,205.3378,205.5228,6200.0
2015-01-12 14:50:00,244.45,244.68,244.17,244.49,7900.0,205.5649,205.7583,205.3294,205.5985,7900.0
2015-01-12 15:00:00,244.48,245.06,244.48,244.53,5000.0,205.5901,206.0778,205.5901,205.6321,5000.0
2015-01-12 15:10:00,244.58,245.06,244.56,244.89,8400.0,205.6742,206.0778,205.6574,205.9349,8400.0
2015-01-12 15:20:00,245.01,245.01,244.34,244.62,7700.0,206.0358,206.0358,205.4724,205.7078,7700.0
2015-01-12 15:30:00,244.48,244.77,244.1,244.52,9300.0,205.5901,205.834,205.2705,205.6237,9300.0
2015-01-12 15:40:00,244.53,245.44,244.53,245.26,22000.0,205.6321,206.3974,205.6321,206.246,22000.0
2015-01-12 15:50:00,245.29,245.29,244.84,245.13,22800.0,206.2712,206.2712,205.8928,206.1367,22800.0
2015-01-13 09:30:00,246.84,247.79,246.41,246.87,12800.0,207.5747,208.3736,207.2131,207.5999,12800.0
2015-01-13 09:40:00,247.32,247.77,246.83,247.29,12300.0,207.9783,208.3568,207.5663,207.9531,12300.0
2015-01-13 09:50:00,247.45,247.88,247.42,247.52,5400.0,208.0877,208.4493,208.0624,208.1465,5400.0
2015-01-13 10:00:00,247.52,247.98,247.17,247.22,8400.0,208.1465,208.5333,207.8522,207.8942,8400.0
2015-01-13 10:10:00,247.22,247.56,246.65,246.65,4600.0,207.8942,208.1802,207.4149,207.4149,4600.0
2015-01-13 10:20:00,246.51,247.2,246.51,247.01,4200.0,207.2972,207.8774,207.2972,207.7176,4200.0
2015-01-13 10:30:00,247.27,247.74,247.27,247.58,31000.0,207.9363,208.3315,207.9363,208.197,31000.0
2015-01-13 10:40:00,247.65,247.76,247.27,247.32,11600.0,208.2558,208.3483,207.9363,207.9783,11600.0
2015-01-13 10:50:00,247.31,247.56,247.0,247.26,10900.0,207.9699,208.1802,207.7092,207.9279,10900.0
2015-01-13 11:00:00,247.46,247.46,246.93,247.2,4700.0,208.0961,208.0961,207.6504,207.8774,4700.0
2015-01-13 11:10:00,247.16,247.16,246.22,246.22,7900.0,207.8438,207.8438,207.0533,207.0533,7900.0
2015-01-13 11:20:00,246.3,246.42,245.84,245.93,10400.0,207.1206,207.2215,206.7338,206.8094,10400.0
2015-01-13 11:30:00,246.27,246.27,245.23,245.23,6200.0,207.0954,207.0954,206.2208,206.2208,6200.0
2015-01-13 11:40:00,245.24,245.47,244.92,245.47,3700.0,206.2292,206.4226,205.9601,206.4226,3700.0
2015-01-13 11:50:00,245.87,246.04,245.66,245.78,3100.0,206.759,206.9019,206.5824,206.6833,3100.0
2015-01-13 12:00:00,245.77,245.96,245.61,245.61,2500.0,206.6749,206.8347,206.5403,206.5403,2500.0
2015-01-13 12:10:00,245.57,245.57,245.3,245.3,1700.0,206.5067,206.5067,206.2797,206.2797,1700.0
2015-01-13 12:20:00,245.26,245.26,244.56,244.65,3000.0,206.246,206.246,205.6574,205.7331,3000.0
2015-01-13 12:30:00,244.63,244.95,244.48,244.92,3400.0,205.7162,205.9853,205.5901,205.9601,3400.0
2015-01-13 12:40:00,244.74,244.85,244.59,244.69,1700.0,205.8087,205.9012,205.6826,205.7667,1700.0
2015-01-13 12:50:00,244.99,245.2,244.83,244.99,2400.0,206.019,206.1956,205.8844,206.019,2400.0
2015-01-13 13:00:00,244.98,245.24,244.98,245.02,1700.0,206.0106,206.2292,206.0106,206.0442,1700.0
2015-01-13 13:10:00,245.0,245.15,244.88,245.0,3900.0,206.0274,206.1535,205.9265,206.0274,3900.0
2015-01-13 13:20:00,245.0,245.03,243.61,243.61,8800.0,206.0274,206.0526,204.8585,204.8585,8800.0
2015-01-13 13:30:00,243.6,243.61,242.95,242.95,3700.0,204.8501,204.8585,204.3035,204.3035,3700.0
2015-01-13 13:40:00,242.85,243.23,242.73,243.09,4000.0,204.2194,204.5389,204.1185,204.4212,4000.0
2015-01-13 13:50:00,242.97,242.97,241.64,242.26,3300.0,204.3203,204.3203,203.2019,203.7232,3300.0
2015-01-13 14:00:00,242.24,242.48,241.39,241.76,6000.0,203.7064,203.9082,202.9916,203.3028,6000.0
2015-01-13 14:10:00,241.55,242.11,241.33,241.7,4700.0,203.1262,203.5971,202.9412,203.2523,4700.0
2015-01-13 14:20:00,241.81,242.36,241.42,242.36,5200.0,203.3448,203.8073,203.0169,203.8073,5200.0
2015-01-13 14:30:00,242.35,242.82,242.28,242.82,4200.0,203.7989,204.1942,203.7401,204.1942,4200.0
2015-01-13 14:40:00,242.73,243.14,242.55,242.84,4200.0,204.1185,204.4633,203.9671,204.211,4200.0
2015-01-13 14:50:00,242.85,243.24,242.26,242.36,3800.0,204.2194,204.5473,203.7232,203.8073,3800.0
2015-01-13 15:00:00,242.41,242.49,241.86,241.86,4000.0,203.8494,203.9167,203.3869,203.3869,4000.0
2015-01-13 15:10:00,242.07,243.01,241.92,242.81,6800.0,203.5635,204.3539,203.4373,204.1857,6800.0
2015-01-13 15:20:00,242.71,243.0,242.31,242.35,8100.0,204.1017,204.3455,203.7653,203.7989,8100.0
2015-01-13 15:30:00,242.47,244.16,242.47,244.16,9100.0,203.8998,205.321,203.8998,205.321,9100.0
2015-01-13 15:40:00,244.17,244.27,243.21,243.21,12500.0,205.3294,205.4135,204.5221,204.5221,12500.0
2015-01-13 15:50:00,243.39,243.58,242.93,243.49,27600.0,204.6735,204.8333,204.2867,204.7576,27600.0
2015-01-14 09:30:00,241.92,242.44,240.67,240.67,19900.0,203.4373,203.8746,202.3862,202.3862,19900.0
2015-01-14 09:40:00,240.65,241.03,240.0,240.52,11700.0,202.3693,202.6889,201.8227,202.26,11700.0
2015-01-14 09:50:00,240.56,242.05,240.54,241.66,7100.0,202.2937,203.5466,202.2768,203.2187,7100.0
2015-01-14 10:00:00,241.85,242.33,241.55,241.98,9400.0,203.3785,203.7821,203.1262,203.4878,9400.0
2015-01-14 10:10:00,242.31,242.4,241.86,242.0,9200.0,203.7653,203.841,203.3869,203.5046,9200.0
2015-01-14 10:20:00,242.35,242.7,242.33,242.5,5500.0,203.7989,204.0932,203.7821,203.9251,5500.0
2015-01-14 10:30:00,242.4,243.0,241.83,241.99,121200.0,203.841,204.3455,203.3616,203.4962,121200.0
2015-01-14 10:40:00,241.95,242.69,241.91,242.37,15500.0,203.4625,204.0848,203.4289,203.8157,15500.0
2015-01-14 10:50:00,242.38,242.53,241.92,242.31,8200.0,203.8241,203.9503,203.4373,203.7653,8200.0
2015-01-14 11:00:00,242.32,242.34,241.46,241.71,4800.0,203.7737,203.7905,203.0505,203.2607,4800.0
2015-01-14 11:10:00,241.81,241.9,241.36,241.62,8600.0,203.3448,203.4205,202.9664,203.185,8600.0
2015-01-14 11:20:00,241.7,242.03,241.65,241.74,4900.0,203.2523,203.5298,203.2103,203.286,4900.0
2015-01-14 11:30:00,241.75,242.1,241.52,241.97,9900.0,203.2944,203.5887,203.101,203.4794,9900.0
2015-01-14 11:40:00,242.1,242.62,242.1,242.34,9700.0,203.5887,204.026,203.5887,203.7905,9700.0
2015-01-14 11:50:00,242.26,242.61,241.96,242.03,11300.0,203.7232,204.0176,203.471,203.5298,11300.0
2015-01-14 12:00:00,241.97,242.25,241.91,242.0,10900.0,203.4794,203.7148,203.4289,203.5046,10900.0
2015-01-14 12:10:00,241.99,242.3,241.82,242.04,7400.0,203.4962,203.7569,203.3532,203.5382,7400.0
2015-01-14 12:20:00,242.06,242.44,241.99,242.41,4400.0,203.5551,203.8746,203.4962,203.8494,4400.0
2015-01-14 12:30:00,242.28,242.66,242.22,242.35,14000.0,203.7401,204.0596,203.6896,203.7989,14000.0
2015-01-14 12:40:00,242.33,242.52,241.96,242.0,8200.0,203.7821,203.9419,203.471,203.5046,8200.0
2015-01-14 12:50:00,242.1,242.44,241.94,242.28,4300.0,203.5887,203.8746,203.4541,203.7401,4300.0
2015-01-14 13:00:00,242.41,242.43,242.11,242.15,5800.0,203.8494,203.8662,203.5971,203.6307,5800.0
2015-01-14 13:10:00,242.18,242.44,241.99,242.4,7900.0,203.656,203.8746,203.4962,203.841,7900.0
2015-01-14 13:20:00,242.35,242.42,242.08,242.3,5600.0,203.7989,203.8578,203.5719,203.7569,5600.0
2015-01-14 13:30:00,242.31,242.31,241.85,242.01,4200.0,203.7653,203.7653,203.3785,203.513,4200.0
2015-01-14 13:40:00,242.0,242.15,241.8,241.96,17000.0,203.5046,203.6307,203.3364,203.471,17000.0
2015-01-14 13:50:00,241.95,242.1,241.54,242.08,19800.0,203.4625,203.5887,203.1178,203.5719,19800.0
2015-01-14 14:00:00,241.86,242.1,241.77,241.89,14800.0,203.3869,203.5887,203.3112,203.4121,14800.0
2015-01-14 14:10:00,242.0,242.14,241.85,242.0,26700.0,203.5046,203.6223,203.3785,203.5046,26700.0
2015-01-14 14:20:00,242.09,242.48,241.9,242.3,10900.0,203.5803,203.9082,203.4205,203.7569,10900.0
2015-01-14 14:30:00,242.3,242.49,241.83,242.11,17200.0,203.7569,203.9167,203.3616,203.5971,17200.0
2015-01-14 14:40:00,242.25,242.38,241.74,242.15,13000.0,203.7148,203.8241,203.286,203.6307,13000.0
2015-01-14 14:50:00,241.96,242.16,241.73,242.0,8700.0,203.471,203.6391,203.2775,203.5046,8700.0
2015-01-14 15:00:00,242.0,242.17,241.78,241.98,11300.0,203.5046,203.6476,203.3196,203.4878,11300.0
2015-01-14 15:10:00,242.02,242.47,241.69,242.29,19200.0,203.5214,203.8998,203.2439,203.7485,19200.0
2015-01-14 15:20:00,242.3,242.48,241.85,242.15,24600.0,203.7569,203.9082,203.3785,203.6307,24600.0
2015-01-14 15:30:00,242.39,242.39,241.69,242.01,13100.0,203.8326,203.8326,203.2439,203.513,13100.0
2015-01-14 15:40:00,242.01,242.11,241.85,241.87,30300.0,203.513,203.5971,203.3785,203.3953,30300.0
2015-01-14 15:50:00,241.93,242.02,241.82,241.9,47600.0,203.4457,203.5214,203.3532,203.4205,47600.0
2015-01-15 09:30:00,243.03,244.8,243.0,243.0,9600.0,204.3708,205.8592,204.3455,204.3455,9600.0
2015-01-15 09:40:00,243.03,243.36,241.33,241.5,6400.0,204.3708,204.6483,202.9412,203.0841,6400.0
2015-01-15 09:50:00,241.28,241.69,240.53,240.53,5100.0,202.8991,203.2439,202.2684,202.2684,5100.0
2015-01-15 10:00:00,240.51,241.5,240.51,241.37,21900.0,202.2516,203.0841,202.2516,202.9748,21900.0
2015-01-15 10:10:00,241.53,242.0,241.19,241.93,5300.0,203.1094,203.5046,202.8234,203.4457,5300.0
2015-01-15 10:20:00,241.94,242.28,241.88,242.04,4100.0,203.4541,203.7401,203.4037,203.5382,4100.0
2015-01-15 10:30:00,242.03,242.39,241.94,242.02,5000.0,203.5298,203.8326,203.4541,203.5214,5000.0
2015-01-15 10:40:00,242.16,242.16,241.56,241.56,13000.0,203.6391,203.6391,203.1346,203.1346,13000.0
2015-01-15 10:50:00,241.56,241.94,241.18,241.18,3700.0,203.1346,203.4541,202.815,202.815,3700.0
2015-01-15 11:00:00,241.27,241.62,241.06,241.26,7700.0,202.8907,203.185,202.7141,202.8823,7700.0
2015-01-15 11:10:00,241.5,241.65,241.2,241.2,5100.0,203.0841,203.2103,202.8319,202.8319,5100.0
2015-01-15 11:20:00,241.14,241.31,240.66,241.09,15400.0,202.7814,202.9244,202.3778,202.7394,15400.0
2015-01-15 11:30:00,241.1,241.56,241.0,241.05,12500.0,202.7478,203.1346,202.6637,202.7057,12500.0
2015-01-15 11:40:00,241.14,241.25,241.0,241.01,18800.0,202.7814,202.8739,202.6637,202.6721,18800.0
2015-01-15 11:50:00,241.02,241.11,240.59,240.99,14400.0,202.6805,202.7562,202.3189,202.6553,14400.0
2015-01-15 12:00:00,241.12,241.25,240.96,241.16,4200.0,202.7646,202.8739,202.63,202.7982,4200.0
2015-01-15 12:10:00,241.05,241.05,240.22,240.22,2200.0,202.7057,202.7057,202.0077,202.0077,2200.0
2015-01-15 12:20:00,240.16,240.63,240.16,240.37,4900.0,201.9573,202.3525,201.9573,202.1339,4900.0
2015-01-15 12:30:00,240.23,240.29,239.83,239.9,3000.0,202.0162,202.0666,201.6798,201.7386,3000.0
2015-01-15 12:40:00,239.78,239.97,239.03,239.36,5300.0,201.6377,201.7975,201.007,201.2845,5300.0
2015-01-15 12:50:00,239.56,239.88,239.43,239.83,2400.0,201.4527,201.7218,201.3434,201.6798,2400.0
2015-01-15 13:00:00,239.7,240.33,239.69,239.93,2500.0,201.5705,202.1002,201.5621,201.7639,2500.0
2015-01-15 13:10:00,239.84,240.29,239.82,240.29,3500.0,201.6882,202.0666,201.6714,202.0666,3500.0
2015-01-15 13:20:00,239.94,240.1,239.63,239.64,3800.0,201.7723,201.9068,201.5116,201.52,3800.0
2015-01-15 13:30:00,239.85,240.02,239.56,239.56,2600.0,201.6966,201.8396,201.4527,201.4527,2600.0
2015-01-15 13:40:00,239.72,239.72,239.23,239.51,4100.0,201.5873,201.5873,201.1752,201.4107,4100.0
2015-01-15 13:50:00,239.5,239.65,238.93,239.01,12700.0,201.4023,201.5284,200.9229,200.9902,12700.0
2015-01-15 14:00:00,238.9,239.22,238.61,239.22,9900.0,200.8977,201.1668,200.6538,201.1668,9900.0
2015-01-15 14:10:00,239.1,239.45,238.97,239.12,10300.0,201.0659,201.3602,200.9566,201.0827,10300.0
2015-01-15 14:20:00,239.16,239.26,238.58,238.87,6300.0,201.1164,201.2005,200.6286,200.8725,6300.0
2015-01-15 14:30:00,238.85,238.92,238.61,238.61,12400.0,200.8557,200.9145,200.6538,200.6538,12400.0
2015-01-15 14:40:00,238.54,238.87,238.53,238.67,10400.0,200.595,200.8725,200.5866,200.7043,10400.0
2015-01-15 14:50:00,238.65,238.88,238.55,238.72,11500.0,200.6875,200.8809,200.6034,200.7464,11500.0
2015-01-15 15:00:00,238.67,238.87,238.42,238.62,7300.0,200.7043,200.8725,200.4941,200.6623,7300.0
2015-01-15 15:10:00,238.48,238.48,237.76,238.12,11600.0,200.5445,200.5445,199.9391,200.2418,11600.0
2015-01-15 15:20:00,238.16,238.75,237.95,238.65,8900.0,200.2754,200.7716,200.0988,200.6875,8900.0
2015-01-15 15:30:00,238.57,238.92,238.4,238.46,10800.0,200.6202,200.9145,200.4773,200.5277,10800.0
2015-01-15 15:40:00,238.43,238.55,238.05,238.36,24500.0,200.5025,200.6034,200.1829,200.4436,24500.0
2015-01-15 15:50:00,238.35,238.4,237.85,237.92,33600.0,200.4352,200.4773,200.0147,200.0736,33600.0
2015-01-16 09:30:00,237.92,238.2,237.21,237.21,21700.0,200.0736,200.3091,199.4766,199.4766,21700.0
2015-01-16 09:40:00,237.02,237.11,236.56,236.74,5900.0,199.3168,199.3925,198.9299,199.0813,5900.0
2015-01-16 09:50:00,236.97,237.0,235.76,236.14,10100.0,199.2747,199.3,198.2572,198.5768,10100.0
2015-01-16 10:00:00,236.26,236.87,235.04,235.2,15900.0,198.6777,199.1906,197.6517,197.7863,15900.0
2015-01-16 10:10:00,235.35,235.87,235.04,235.86,17000.0,197.9124,198.3497,197.6517,198.3413,17000.0
2015-01-16 10:20:00,236.03,237.37,235.87,237.2,13700.0,198.4843,199.6111,198.3497,199.4681,13700.0
2015-01-16 10:30:00,237.38,237.67,236.79,237.06,29400.0,199.6195,199.8634,199.1234,199.3504,29400.0
2015-01-16 10:40:00,237.27,237.55,237.1,237.5,10600.0,199.527,199.7625,199.384,199.7204,10600.0
2015-01-16 10:50:00,237.52,238.59,237.3,238.57,9400.0,199.7372,200.637,199.5522,200.6202,9400.0
2015-01-16 11:00:00,238.56,238.91,238.46,238.49,14900.0,200.6118,200.9061,200.5277,200.5529,14900.0
2015-01-16 11:10:00,238.61,238.92,238.3,238.75,9500.0,200.6538,200.9145,200.3932,200.7716,9500.0
2015-01-16 11:20:00,238.96,238.97,238.66,238.66,6900.0,200.9482,200.9566,200.6959,200.6959,6900.0
2015-01-16 11:30:00,238.79,238.88,238.5,238.68,11500.0,200.8052,200.8809,200.5613,200.7127,11500.0
2015-01-16 11:40:00,238.59,238.7,238.11,238.25,8300.0,200.637,200.7295,200.2334,200.3511,8300.0
2015-01-16 11:50:00,238.17,238.2,237.68,237.7,6100.0,200.2838,200.3091,199.8718,199.8886,6100.0
2015-01-16 12:00:00,237.69,238.11,237.46,237.65,5100.0,199.8802,200.2334,199.6868,199.8466,5100.0
2015-01-16 12:10:00,237.65,237.98,237.57,237.72,2700.0,199.8466,200.1241,199.7793,199.9054,2700.0
2015-01-16 12:20:00,237.7,237.7,236.9,237.07,9400.0,199.8886,199.8886,199.2159,199.3588,9400.0
2015-01-16 12:30:00,236.93,237.05,236.51,236.66,12100.0,199.2411,199.342,198.8879,199.014,12100.0
2015-01-16 12:40:00,236.67,236.9,236.48,236.49,14800.0,199.0224,199.2159,198.8627,198.8711,14800.0
2015-01-16 12:50:00,236.53,236.82,236.21,236.21,9700.0,198.9047,199.1486,198.6356,198.6356,9700.0
2015-01-16 13:00:00,236.42,236.78,236.13,236.47,6400.0,198.8122,199.115,198.5683,198.8543,6400.0
2015-01-16 13:10:00,236.72,236.78,236.52,236.65,3100.0,199.0645,199.115,198.8963,199.0056,3100.0
2015-01-16 13:20:00,236.59,236.91,236.53,236.57,5400.0,198.9552,199.2243,198.9047,198.9384,5400.0
2015-01-16 13:30:00,236.81,237.46,236.72,237.35,5800.0,199.1402,199.6868,199.0645,199.5943,5800.0
2015-01-16 13:40:00,237.3,237.5,237.23,237.47,3000.0,199.5522,199.7204,199.4934,199.6952,3000.0
2015-01-16 13:50:00,237.39,237.58,237.31,237.58,8300.0,199.6279,199.7877,199.5606,199.7877,8300.0
2015-01-16 14:00:00,237.67,237.79,237.57,237.57,2600.0,199.8634,199.9643,199.7793,199.7793,2600.0
2015-01-16 14:10:00,237.55,237.75,237.34,237.74,4300.0,199.7625,199.9307,199.5859,199.9222,4300.0
2015-01-16 14:20:00,237.78,237.78,237.24,237.24,4500.0,199.9559,199.9559,199.5018,199.5018,4500.0
2015-01-16 14:30:00,237.35,237.35,237.06,237.1,4700.0,199.5943,199.5943,199.3504,199.384,4700.0
2015-01-16 14:40:00,237.1,237.52,237.09,237.41,6100.0,199.384,199.7372,199.3756,199.6447,6100.0
2015-01-16 14:50:00,237.41,238.2,237.41,238.17,13800.0,199.6447,200.3091,199.6447,200.2838,13800.0
2015-01-16 15:00:00,238.06,238.41,237.93,238.13,20600.0,200.1913,200.4857,200.082,200.2502,20600.0
2015-01-16 15:10:00,238.19,238.38,238.02,238.38,10300.0,200.3007,200.4604,200.1577,200.4604,10300.0
2015-01-16 15:20:00,238.39,238.85,238.27,238.74,17200.0,200.4688,200.8557,200.3679,200.7632,17200.0
2015-01-16 15:30:00,238.73,239.9,238.56,239.89,17300.0,200.7548,201.7386,200.6118,201.7302,17300.0
2015-01-16 15:40:00,239.89,240.81,239.84,240.78,35500.0,201.7302,202.5039,201.6882,202.4787,35500.0
2015-01-16 15:50:00,240.8,241.59,240.67,241.24,84900.0,202.4955,203.1598,202.3862,202.8655,84900.0
2015-01-20 09:30:00,242.0,242.68,241.37,241.37,14700.0,203.5046,204.0764,202.9748,202.9748,14700.0
2015-01-20 09:40:00,241.47,241.91,240.69,240.74,16700.0,203.0589,203.4289,202.403,202.445,16700.0
2015-01-20 09:50:00,240.81,240.99,240.52,240.77,2300.0,202.5039,202.6553,202.26,202.4703,2300.0
2015-01-20 10:00:00,240.66,241.24,240.54,241.24,3800.0,202.3778,202.8655,202.2768,202.8655,3800.0
2015-01-20 10:10:00,241.23,241.66,241.05,241.29,13700.0,202.8571,203.2187,202.7057,202.9075,13700.0
2015-01-20 10:20:00,241.42,242.04,241.4,242.04,2000.0,203.0169,203.5382,203.0,203.5382,2000.0
2015-01-20 10:30:00,242.03,242.06,240.91,241.03,4400.0,203.5298,203.5551,202.588,202.6889,4400.0
2015-01-20 10:40:00,240.87,240.87,240.42,240.69,2100.0,202.5543,202.5543,202.1759,202.403,2100.0
2015-01-20 10:50:00,240.56,240.87,240.47,240.83,6300.0,202.2937,202.5543,202.218,202.5207,6300.0
2015-01-20 11:00:00,240.88,241.22,240.55,241.22,3200.0,202.5628,202.8487,202.2853,202.8487,3200.0
2015-01-20 11:10:00,241.0,241.16,240.83,241.11,1900.0,202.6637,202.7982,202.5207,202.7562,1900.0
2015-01-20 11:20:00,241.16,241.36,240.73,240.84,3200.0,202.7982,202.9664,202.4366,202.5291,3200.0
2015-01-20 11:30:00,240.88,241.08,240.66,240.82,3400.0,202.5628,202.7309,202.3778,202.5123,3400.0
2015-01-20 11:40:00,240.57,240.57,239.84,239.95,3700.0,202.3021,202.3021,201.6882,201.7807,3700.0
2015-01-20 11:50:00,239.98,240.53,239.81,240.53,3800.0,201.8059,202.2684,201.663,202.2684,3800.0
2015-01-20 12:00:00,240.56,241.15,240.56,241.15,5200.0,202.2937,202.7898,202.2937,202.7898,5200.0
2015-01-20 12:10:00,241.09,241.36,241.09,241.34,1500.0,202.7394,202.9664,202.7394,202.9496,1500.0
2015-01-20 12:20:00,241.3,241.43,241.17,241.36,1600.0,202.9159,203.0253,202.8066,202.9664,1600.0
2015-01-20 12:30:00,241.41,241.41,240.87,241.18,2900.0,203.0084,203.0084,202.5543,202.815,2900.0
2015-01-20 12:40:00,241.31,241.6,241.31,241.33,1800.0,202.9244,203.1682,202.9244,202.9412,1800.0
2015-01-20 12:50:00,241.5,241.53,241.28,241.39,1500.0,203.0841,203.1094,202.8991,202.9916,1500.0
2015-01-20 13:00:00,241.39,241.55,241.21,241.21,2600.0,202.9916,203.1262,202.8403,202.8403,2600.0
2015-01-20 13:10:00,241.21,241.42,241.11,241.31,2300.0,202.8403,203.0169,202.7562,202.9244,2300.0
2015-01-20 13:20:00,241.39,242.23,241.39,241.84,5000.0,202.9916,203.698,202.9916,203.37,5000.0
2015-01-20 13:30:00,241.98,242.2,241.87,241.87,2500.0,203.4878,203.6728,203.3953,203.3953,2500.0
2015-01-20 13:40:00,241.79,242.08,241.67,242.03,2400.0,203.328,203.5719,203.2271,203.5298,2400.0
2015-01-20 13:50:00,241.96,242.11,241.83,241.99,2300.0,203.471,203.5971,203.3616,203.4962,2300.0
2015-01-20 14:00:00,241.99,242.37,241.97,242.32,5700.0,203.4962,203.8157,203.4794,203.7737,5700.0
2015-01-20 14:10:00,242.25,242.47,242.16,242.38,13500.0,203.7148,203.8998,203.6391,203.8241,13500.0
2015-01-20 14:20:00,242.41,242.47,242.2,242.24,3700.0,203.8494,203.8998,203.6728,203.7064,3700.0
2015-01-20 14:30:00,242.25,243.01,242.25,243.0,6300.0,203.7148,204.3539,203.7148,204.3455,6300.0
2015-01-20 14:40:00,242.91,243.42,242.86,243.39,4000.0,204.2698,204.6987,204.2278,204.6735,4000.0
2015-01-20 14:50:00,243.46,243.69,243.35,243.69,4800.0,204.7324,204.9258,204.6398,204.9258,4800.0
2015-01-20 15:00:00,243.69,243.69,243.03,243.43,9800.0,204.9258,204.9258,204.3708,204.7071,9800.0
2015-01-20 15:10:00,243.53,243.6,242.99,243.56,6200.0,204.7912,204.8501,204.3371,204.8164,6200.0
2015-01-20 15:20:00,243.5,243.77,243.29,243.42,5800.0,204.766,204.993,204.5894,204.6987,5800.0
2015-01-20 15:30:00,243.39,243.44,242.83,243.19,8400.0,204.6735,204.7155,204.2026,204.5053,8400.0
2015-01-20 15:40:00,243.18,243.33,242.75,242.75,13600.0,204.4969,204.623,204.1353,204.1353,13600.0
2015-01-20 15:50:00,242.75,242.85,242.38,242.62,33100.0,204.1353,204.2194,203.8241,204.026,33100.0
2015-01-21 09:30:00,241.16,243.51,240.91,242.85,8000.0,202.7982,204.7744,202.588,204.2194,8000.0
2015-01-21 09:40:00,244.15,244.47,243.14,243.4,6700.0,205.3126,205.5817,204.4633,204.6819,6700.0
2015-01-21 09:50:00,243.56,244.51,243.51,244.25,6000.0,204.8164,205.6153,204.7744,205.3967,6000.0
2015-01-21 10:00:00,244.23,244.81,243.9,244.57,6500.0,205.3799,205.8676,205.1024,205.6658,6500.0
2015-01-21 10:10:00,244.29,245.61,243.5,245.61,7500.0,205.4303,206.5403,204.766,206.5403,7500.0
2015-01-21 10:20:00,245.5,245.97,245.23,245.57,17800.0,206.4478,206.8431,206.2208,206.5067,17800.0
2015-01-21 10:30:00,245.11,245.59,245.05,245.06,5800.0,206.1199,206.5235,206.0694,206.0778,5800.0
2015-01-21 10:40:00,245.07,246.0,245.06,246.0,5300.0,206.0862,206.8683,206.0778,206.8683,5300.0
2015-01-21 10:50:00,246.12,246.64,246.04,246.32,3800.0,206.9692,207.4065,206.9019,207.1374,3800.0
2015-01-21 11:00:00,246.36,246.97,245.93,245.94,21800.0,207.171,207.684,206.8094,206.8179,21800.0
2015-01-21 11:10:00,246.05,246.09,245.65,245.77,3700.0,206.9104,206.944,206.574,206.6749,3700.0
2015-01-21 11:20:00,245.62,245.62,245.1,245.32,5700.0,206.5488,206.5488,206.1115,206.2965,5700.0
2015-01-21 11:30:00,245.35,245.39,244.9,244.94,5600.0,206.3217,206.3553,205.9433,205.9769,5600.0
2015-01-21 11:40:00,244.81,244.81,244.31,244.45,9500.0,205.8676,205.8676,205.4471,205.5649,9500.0
2015-01-21 11:50:00,244.45,244.89,244.38,244.56,6500.0,205.5649,205.9349,205.506,205.6574,6500.0
2015-01-21 12:00:00,244.55,244.57,244.14,244.14,3900.0,205.649,205.6658,205.3042,205.3042,3900.0
2015-01-21 12:10:00,244.24,244.31,244.08,244.08,5500.0,205.3883,205.4471,205.2537,205.2537,5500.0
2015-01-21 12:20:00,244.18,244.26,243.97,244.23,4900.0,205.3378,205.4051,205.1612,205.3799,4900.0
2015-01-21 12:30:00,244.33,244.5,244.23,244.33,5900.0,205.464,205.6069,205.3799,205.464,5900.0
2015-01-21 12:40:00,244.4,244.73,244.4,244.55,4700.0,205.5228,205.8003,205.5228,205.649,4700.0
2015-01-21 12:50:00,244.61,244.69,244.14,244.63,9100.0,205.6994,205.7667,205.3042,205.7162,9100.0
2015-01-21 13:00:00,244.6,244.84,244.44,244.71,4900.0,205.691,205.8928,205.5565,205.7835,4900.0
2015-01-21 13:10:00,244.57,244.72,244.54,244.72,3500.0,205.6658,205.7919,205.6406,205.7919,3500.0
2015-01-21 13:20:00,244.81,244.85,244.27,244.3,5500.0,205.8676,205.9012,205.4135,205.4387,5500.0
2015-01-21 13:30:00,244.06,244.19,243.83,244.0,6700.0,205.2369,205.3462,205.0435,205.1865,6700.0
2015-01-21 13:40:00,244.0,244.14,243.96,243.97,3600.0,205.1865,205.3042,205.1528,205.1612,3600.0
2015-01-21 13:50:00,243.93,243.99,243.49,243.5,5700.0,205.1276,205.178,204.7576,204.766,5700.0
2015-01-21 14:00:00,243.54,243.9,243.31,243.73,25900.0,204.7996,205.1024,204.6062,204.9594,25900.0
2015-01-21 14:10:00,243.83,244.14,243.73,243.91,6800.0,205.0435,205.3042,204.9594,205.1108,6800.0
2015-01-21 14:20:00,244.0,244.05,243.76,243.77,7900.0,205.1865,205.2285,204.9846,204.993,7900.0
2015-01-21 14:30:00,243.76,243.76,243.38,243.38,7000.0,204.9846,204.9846,204.6651,204.6651,7000.0
2015-01-21 14:40:00,243.45,244.05,243.45,244.04,11300.0,204.7239,205.2285,204.7239,205.2201,11300.0
2015-01-21 14:50:00,244.09,244.17,243.9,244.15,8100.0,205.2621,205.3294,205.1024,205.3126,8100.0
2015-01-21 15:00:00,244.15,244.15,243.72,243.72,7400.0,205.3126,205.3126,204.951,204.951,7400.0
2015-01-21 15:10:00,243.68,244.27,243.49,244.16,17100.0,204.9174,205.4135,204.7576,205.321,17100.0
2015-01-21 15:20:00,244.22,244.28,244.0,244.0,7900.0,205.3715,205.4219,205.1865,205.1865,7900.0
2015-01-21 15:30:00,244.02,244.3,244.01,244.15,13000.0,205.2033,205.4387,205.1949,205.3126,13000.0
2015-01-21 15:40:00,244.27,244.32,244.06,244.29,16400.0,205.4135,205.4555,205.2369,205.4303,16400.0
2015-01-21 15:50:00,244.32,244.39,244.16,244.27,28200.0,205.4555,205.5144,205.321,205.4135,28200.0
2015-01-22 09:30:00,245.22,246.01,243.35,244.05,5000.0,206.2124,206.8767,204.6398,205.2285,5000.0
2015-01-22 09:40:00,244.39,244.79,243.63,243.88,7600.0,205.5144,205.8508,204.8753,205.0855,7600.0
2015-01-22 09:50:00,243.9,244.57,243.83,244.41,4000.0,205.1024,205.6658,205.0435,205.5312,4000.0
2015-01-22 10:00:00,244.12,244.73,243.72,244.16,8900.0,205.2874,205.8003,204.951,205.321,8900.0
2015-01-22 10:10:00,244.22,245.2,243.95,244.92,11500.0,205.3715,206.1956,205.1444,205.9601,11500.0
2015-01-22 10:20:00,244.9,245.21,244.52,244.66,7700.0,205.9433,206.204,205.6237,205.7415,7700.0
2015-01-22 10:30:00,244.69,245.02,244.44,244.9,6100.0,205.7667,206.0442,205.5565,205.9433,6100.0
2015-01-22 10:40:00,245.03,245.32,244.76,245.16,4300.0,206.0526,206.2965,205.8256,206.1619,4300.0
2015-01-22 10:50:00,245.18,245.78,245.07,245.66,8400.0,206.1787,206.6833,206.0862,206.5824,8400.0
2015-01-22 11:00:00,245.52,245.61,245.17,245.2,3400.0,206.4647,206.5403,206.1703,206.1956,3400.0
2015-01-22 11:10:00,245.17,245.28,244.71,244.77,10900.0,206.1703,206.2628,205.7835,205.834,10900.0
2015-01-22 11:20:00,244.78,244.92,244.4,244.4,9600.0,205.8424,205.9601,205.5228,205.5228,9600.0
2015-01-22 11:30:00,244.53,244.59,244.15,244.28,5100.0,205.6321,205.6826,205.3126,205.4219,5100.0
2015-01-22 11:40:00,244.13,244.23,243.77,243.87,2300.0,205.2958,205.3799,204.993,205.0771,2300.0
2015-01-22 11:50:00,243.83,243.86,243.45,243.7,4400.0,205.0435,205.0687,204.7239,204.9342,4400.0
2015-01-22 12:00:00,243.83,243.99,243.38,243.52,8300.0,205.0435,205.178,204.6651,204.7828,8300.0
2015-01-22 12:10:00,243.46,243.94,243.36,243.93,8400.0,204.7324,205.136,204.6483,205.1276,8400.0
2015-01-22 12:20:00,243.93,243.94,243.39,243.68,2000.0,205.1276,205.136,204.6735,204.9174,2000.0
2015-01-22 12:30:00,243.47,243.69,243.18,243.57,3300.0,204.7408,204.9258,204.4969,204.8249,3300.0
2015-01-22 12:40:00,243.37,243.8,243.35,243.72,5200.0,204.6567,205.0183,204.6398,204.951,5200.0
2015-01-22 12:50:00,243.7,243.72,243.24,243.46,4600.0,204.9342,204.951,204.5473,204.7324,4600.0
2015-01-22 13:00:00,243.35,243.85,243.35,243.72,3200.0,204.6398,205.0603,204.6398,204.951,3200.0
2015-01-22 13:10:00,243.82,243.92,243.52,243.6,3600.0,205.0351,205.1192,204.7828,204.8501,3600.0
2015-01-22 13:20:00,243.59,244.01,243.41,243.87,5200.0,204.8417,205.1949,204.6903,205.0771,5200.0
2015-01-22 13:30:00,244.03,244.47,243.8,244.43,3600.0,205.2117,205.5817,205.0183,205.5481,3600.0
2015-01-22 13:40:00,244.46,244.95,244.39,244.64,2100.0,205.5733,205.9853,205.5144,205.7246,2100.0
2015-01-22 13:50:00,244.66,244.94,244.65,244.8,12900.0,205.7415,205.9769,205.7331,205.8592,12900.0
2015-01-22 14:00:00,244.86,245.13,244.57,244.69,4400.0,205.9097,206.1367,205.6658,205.7667,4400.0
2015-01-22 14:10:00,244.6,245.12,244.6,245.02,3200.0,205.691,206.1283,205.691,206.0442,3200.0
2015-01-22 14:20:00,245.03,245.11,244.7,245.08,6000.0,206.0526,206.1199,205.7751,206.0947,6000.0
2015-01-22 14:30:00,245.13,245.6,245.13,245.33,4900.0,206.1367,206.5319,206.1367,206.3049,4900.0
2015-01-22 14:40:00,245.34,245.63,245.33,245.52,9700.0,206.3133,206.5572,206.3049,206.4647,9700.0
2015-01-22 14:50:00,245.5,245.99,245.32,245.98,12000.0,206.4478,206.8599,206.2965,206.8515,12000.0
2015-01-22 15:00:00,245.94,246.12,245.68,245.78,13400.0,206.8179,206.9692,206.5992,206.6833,13400.0
2015-01-22 15:10:00,245.68,245.88,245.48,245.75,6400.0,206.5992,206.7674,206.431,206.6581,6400.0
2015-01-22 15:20:00,245.71,245.79,245.0,245.4,12500.0,206.6244,206.6917,206.0274,206.3638,12500.0
2015-01-22 15:30:00,245.28,245.55,245.03,245.32,11000.0,206.2628,206.4899,206.0526,206.2965,11000.0
2015-01-22 15:40:00,245.14,245.32,244.85,244.85,13600.0,206.1451,206.2965,205.9012,205.9012,13600.0
2015-01-22 15:50:00,244.85,245.17,244.74,245.1,26800.0,205.9012,206.1703,205.8087,206.1115,26800.0
2015-01-23 09:30:00,243.5,246.63,243.5,246.55,15500.0,204.766,207.3981,204.766,207.3308,15500.0
2015-01-23 09:40:00,246.17,246.56,244.76,244.94,7200.0,207.0113,207.3392,205.8256,205.9769,7200.0
2015-01-23 09:50:00,244.9,244.9,244.38,244.58,7600.0,205.9433,205.9433,205.506,205.6742,7600.0
2015-01-23 10:00:00,244.47,244.9,244.07,244.49,40600.0,205.5817,205.9433,205.2453,205.5985,40600.0
2015-01-23 10:10:00,244.51,244.7,244.2,244.29,11200.0,205.6153,205.7751,205.3546,205.4303,11200.0
2015-01-23 10:20:00,244.38,245.02,244.31,244.88,9900.0,205.506,206.0442,205.4471,205.9265,9900.0
2015-01-23 10:30:00,244.95,245.2,244.73,244.74,8300.0,205.9853,206.1956,205.8003,205.8087,8300.0
2015-01-23 10:40:00,244.7,244.75,244.35,244.56,7800.0,205.7751,205.8171,205.4808,205.6574,7800.0
2015-01-23 10:50:00,244.59,245.41,244.57,245.29,7400.0,205.6826,206.3722,205.6658,206.2712,7400.0
2015-01-23 11:00:00,245.27,245.57,245.27,245.43,6700.0,206.2544,206.5067,206.2544,206.389,6700.0
2015-01-23 11:10:00,245.46,245.66,245.43,245.61,10100.0,206.4142,206.5824,206.389,206.5403,10100.0
2015-01-23 11:20:00,245.62,245.87,245.46,245.87,8100.0,206.5488,206.759,206.4142,206.759,8100.0
2015-01-23 11:30:00,245.85,246.3,245.78,246.2,5700.0,206.7422,207.1206,206.6833,207.0365,5700.0
2015-01-23 11:40:00,246.25,246.55,246.15,246.55,5500.0,207.0785,207.3308,206.9944,207.3308,5500.0
2015-01-23 11:50:00,246.69,247.01,246.64,247.01,9300.0,207.4485,207.7176,207.4065,207.7176,9300.0
2015-01-23 12:00:00,246.83,247.0,246.64,246.64,4500.0,207.5663,207.7092,207.4065,207.4065,4500.0
2015-01-23 12:10:00,246.79,246.96,246.01,246.09,6400.0,207.5326,207.6756,206.8767,206.944,6400.0
2015-01-23 12:20:00,245.99,246.6,245.9,246.59,10900.0,206.8599,207.3729,206.7842,207.3645,10900.0
2015-01-23 12:30:00,246.57,247.25,246.54,247.13,5900.0,207.3476,207.9195,207.3224,207.8186,5900.0
2015-01-23 12:40:00,247.0,247.11,246.93,247.06,5400.0,207.7092,207.8017,207.6504,207.7597,5400.0
2015-01-23 12:50:00,246.98,247.03,246.33,246.33,4800.0,207.6924,207.7345,207.1458,207.1458,4800.0
2015-01-23 13:00:00,246.42,247.23,246.08,246.86,10500.0,207.2215,207.9026,206.9356,207.5915,10500.0
2015-01-23 13:10:00,246.99,246.99,246.29,246.3,5600.0,207.7008,207.7008,207.1122,207.1206,5600.0
2015-01-23 13:20:00,246.28,246.29,246.07,246.24,7100.0,207.1038,207.1122,206.9272,207.0701,7100.0
2015-01-23 13:30:00,246.22,246.92,246.22,246.92,7000.0,207.0533,207.642,207.0533,207.642,7000.0
2015-01-23 13:40:00,247.24,247.25,246.99,247.25,10100.0,207.9111,207.9195,207.7008,207.9195,10100.0
2015-01-23 13:50:00,247.27,247.32,247.03,247.08,5600.0,207.9363,207.9783,207.7345,207.7765,5600.0
2015-01-23 14:00:00,247.04,247.13,246.8,246.81,19200.0,207.7429,207.8186,207.5411,207.5495,19200.0
2015-01-23 14:10:00,246.96,247.23,246.84,247.01,16700.0,207.6756,207.9026,207.5747,207.7176,16700.0
2015-01-23 14:20:00,247.04,247.07,246.97,247.04,11400.0,207.7429,207.7681,207.684,207.7429,11400.0
2015-01-23 14:30:00,247.0,247.1,246.74,247.0,23800.0,207.7092,207.7933,207.4906,207.7092,23800.0
2015-01-23 14:40:00,247.0,247.25,246.89,247.25,18400.0,207.7092,207.9195,207.6167,207.9195,18400.0
2015-01-23 14:50:00,247.29,247.69,247.26,247.31,22000.0,207.9531,208.2895,207.9279,207.9699,22000.0
2015-01-23 15:00:00,247.3,247.33,246.88,247.17,18800.0,207.9615,207.9867,207.6083,207.8522,18800.0
2015-01-23 15:10:00,247.25,247.47,247.04,247.21,31500.0,207.9195,208.1045,207.7429,207.8858,31500.0
2015-01-23 15:20:00,247.11,247.29,246.94,247.18,16400.0,207.8017,207.9531,207.6588,207.8606,16400.0
2015-01-23 15:30:00,247.2,247.22,247.05,247.09,23400.0,207.8774,207.8942,207.7513,207.7849,23400.0
2015-01-23 15:40:00,247.1,247.16,246.13,246.14,30000.0,207.7933,207.8438,206.9776,206.986,30000.0
2015-01-23 15:50:00,246.32,246.36,245.15,245.98,92400.0,207.1374,207.171,206.1535,206.8515,92400.0
2015-01-26 09:30:00,236.42,240.15,236.36,239.9,66400.0,198.8122,201.9489,198.7618,201.7386,66400.0
2015-01-26 09:40:00,240.0,241.24,238.59,241.24,45000.0,201.8227,202.8655,200.637,202.8655,45000.0
2015-01-26 09:50:00,241.6,241.6,239.08,239.85,36800.0,203.1682,203.1682,201.0491,201.6966,36800.0
2015-01-26 10:00:00,239.99,241.1,239.33,241.1,46000.0,201.8143,202.7478,201.2593,202.7478,46000.0
2015-01-26 10:10:00,240.84,241.88,240.37,240.58,22800.0,202.5291,203.4037,202.1339,202.3105,22800.0
2015-01-26 10:20:00,240.59,241.13,240.5,241.12,18700.0,202.3189,202.773,202.2432,202.7646,18700.0
2015-01-26 10:30:00,241.15,241.48,238.13,238.24,29500.0,202.7898,203.0673,200.2502,200.3427,29500.0
2015-01-26 10:40:00,238.13,239.16,238.0,238.57,17400.0,200.2502,201.1164,200.1409,200.6202,17400.0
2015-01-26 10:50:00,238.7,239.52,238.5,238.69,29000.0,200.7295,201.4191,200.5613,200.7211,29000.0
2015-01-26 11:00:00,238.74,239.02,238.5,238.73,16900.0,200.7632,200.9986,200.5613,200.7548,16900.0
2015-01-26 11:10:00,238.74,238.77,238.45,238.52,13600.0,200.7632,200.7884,200.5193,200.5782,13600.0
2015-01-26 11:20:00,238.6,238.82,238.4,238.5,14400.0,200.6454,200.8304,200.4773,200.5613,14400.0
2015-01-26 11:30:00,238.43,238.43,236.5,236.5,14600.0,200.5025,200.5025,198.8795,198.8795,14600.0
2015-01-26 11:40:00,236.6,237.34,236.59,236.96,18000.0,198.9636,199.5859,198.9552,199.2663,18000.0
2015-01-26 11:50:00,236.87,236.97,236.05,236.16,21100.0,199.1906,199.2747,198.5011,198.5936,21100.0
2015-01-26 12:00:00,236.27,236.49,235.58,235.6,10700.0,198.6861,198.8711,198.1058,198.1227,10700.0
2015-01-26 12:10:00,235.5,235.5,235.0,235.0,20000.0,198.0386,198.0386,197.6181,197.6181,20000.0
2015-01-26 12:20:00,235.0,235.3,234.6,234.93,30400.0,197.6181,197.8704,197.2817,197.5592,30400.0
2015-01-26 12:30:00,234.93,235.07,234.04,234.61,16200.0,197.5592,197.677,196.8108,197.2901,16200.0
2015-01-26 12:40:00,234.6,234.63,234.04,234.07,13200.0,197.2817,197.307,196.8108,196.836,13200.0
2015-01-26 12:50:00,234.07,235.17,234.07,235.04,15900.0,196.836,197.7611,196.836,197.6517,15900.0
2015-01-26 13:00:00,235.2,236.11,235.09,235.79,20900.0,197.7863,198.5515,197.6938,198.2824,20900.0
2015-01-26 13:10:00,235.79,236.56,235.79,236.08,12200.0,198.2824,198.9299,198.2824,198.5263,12200.0
2015-01-26 13:20:00,236.12,236.44,236.02,236.2,10900.0,198.5599,198.829,198.4758,198.6272,10900.0
2015-01-26 13:30:00,236.21,236.98,236.21,236.94,8300.0,198.6356,199.2831,198.6356,199.2495,8300.0
2015-01-26 13:40:00,236.99,237.42,236.98,237.41,14600.0,199.2915,199.6531,199.2831,199.6447,14600.0
2015-01-26 13:50:00,237.49,237.77,236.94,237.33,20200.0,199.712,199.9475,199.2495,199.5775,20200.0
2015-01-26 14:00:00,237.28,237.57,237.27,237.57,12600.0,199.5354,199.7793,199.527,199.7793,12600.0
2015-01-26 14:10:00,237.64,237.64,237.18,237.18,9900.0,199.8381,199.8381,199.4513,199.4513,9900.0
2015-01-26 14:20:00,237.17,237.31,237.01,237.15,18700.0,199.4429,199.5606,199.3084,199.4261,18700.0
2015-01-26 14:30:00,237.13,237.16,235.51,235.54,16600.0,199.4093,199.4345,198.047,198.0722,16600.0
2015-01-26 14:40:00,235.58,235.62,234.2,234.2,24700.0,198.1058,198.1395,196.9454,196.9454,24700.0
2015-01-26 14:50:00,234.23,235.69,233.5,235.24,29100.0,196.9706,198.1983,196.3567,197.8199,29100.0
2015-01-26 15:00:00,235.24,236.06,235.23,235.61,18400.0,197.8199,198.5095,197.8115,198.1311,18400.0
2015-01-26 15:10:00,235.55,235.95,234.55,234.9,22900.0,198.0806,198.417,197.2397,197.534,22900.0
2015-01-26 15:20:00,234.83,235.39,234.77,235.31,17300.0,197.4751,197.9461,197.4247,197.8788,17300.0
2015-01-26 15:30:00,235.36,235.42,234.84,235.26,24900.0,197.9208,197.9713,197.4836,197.8367,24900.0
2015-01-26 15:40:00,235.24,235.36,234.28,234.62,48900.0,197.8199,197.9208,197.0126,197.2985,48900.0
2015-01-26 15:50:00,234.63,235.23,234.6,234.8,87000.0,197.307,197.8115,197.2817,197.4499,87000.0
2015-01-27 09:30:00,230.56,233.34,230.55,232.61,24900.0,193.8844,196.2222,193.876,195.6083,24900.0
2015-01-27 09:40:00,232.64,232.65,230.31,230.56,16500.0,195.6335,195.6419,193.6741,193.8844,16500.0
2015-01-27 09:50:00,230.58,230.61,229.04,230.02,22400.0,193.9012,193.9264,192.6062,193.4303,22400.0
2015-01-27 10:00:00,230.06,230.7,229.65,230.25,12500.0,193.4639,194.0021,193.1191,193.6237,12500.0
2015-01-27 10:10:00,230.42,230.99,230.42,230.61,7800.0,193.7666,194.246,193.7666,193.9264,7800.0
2015-01-27 10:20:00,230.64,231.29,230.64,230.85,15700.0,193.9517,194.4983,193.9517,194.1282,15700.0
2015-01-27 10:30:00,230.84,230.99,230.56,230.95,15200.0,194.1198,194.246,193.8844,194.2123,15200.0
2015-01-27 10:40:00,230.99,231.0,230.01,230.12,8300.0,194.246,194.2544,193.4219,193.5144,8300.0
2015-01-27 10:50:00,230.11,230.68,230.06,230.64,10300.0,193.506,193.9853,193.4639,193.9517,10300.0
2015-01-27 11:00:00,230.6,231.23,230.27,231.22,11200.0,193.918,194.4478,193.6405,194.4394,11200.0
2015-01-27 11:10:00,231.12,232.06,231.11,231.82,6600.0,194.3553,195.1458,194.3469,194.9439,6600.0
2015-01-27 11:20:00,232.04,232.09,231.61,231.94,11200.0,195.129,195.171,194.7674,195.0449,11200.0
2015-01-27 11:30:00,232.18,232.18,231.42,231.47,5800.0,195.2467,195.2467,194.6076,194.6496,5800.0
2015-01-27 11:40:00,231.48,231.48,231.14,231.45,8700.0,194.658,194.658,194.3721,194.6328,8700.0
2015-01-27 11:50:00,231.49,231.82,230.89,230.89,7500.0,194.6664,194.9439,194.1619,194.1619,7500.0
2015-01-27 12:00:00,231.08,231.48,230.83,231.42,7400.0,194.3217,194.658,194.1114,194.6076,7400.0
2015-01-27 12:10:00,231.42,231.59,231.33,231.33,11900.0,194.6076,194.7505,194.5319,194.5319,11900.0
2015-01-27 12:20:00,231.52,231.63,231.37,231.63,5200.0,194.6917,194.7842,194.5655,194.7842,5200.0
2015-01-27 12:30:00,231.54,231.73,231.22,231.36,9900.0,194.7085,194.8683,194.4394,194.5571,9900.0
2015-01-27 12:40:00,231.38,231.52,231.32,231.44,9300.0,194.5739,194.6917,194.5235,194.6244,9300.0
2015-01-27 12:50:00,231.44,231.65,231.43,231.53,12200.0,194.6244,194.801,194.616,194.7001,12200.0
2015-01-27 13:00:00,231.55,231.6,231.1,231.25,7100.0,194.7169,194.7589,194.3385,194.4646,7100.0
2015-01-27 13:10:00,231.47,231.87,231.37,231.77,5500.0,194.6496,194.986,194.5655,194.9019,5500.0
2015-01-27 13:20:00,231.93,232.83,231.89,232.75,17200.0,195.0365,195.7933,195.0028,195.726,17200.0
2015-01-27 13:30:00,232.77,232.87,232.54,232.57,9800.0,195.7428,195.8269,195.5494,195.5746,9800.0
2015-01-27 13:40:00,232.57,232.57,231.74,232.05,11100.0,195.5746,195.5746,194.8767,195.1374,11100.0
2015-01-27 13:50:00,232.03,232.05,231.74,231.94,5300.0,195.1205,195.1374,194.8767,195.0449,5300.0
2015-01-27 14:00:00,231.98,232.09,231.95,232.06,8300.0,195.0785,195.171,195.0533,195.1458,8300.0
2015-01-27 14:10:00,232.04,232.14,231.91,232.14,10600.0,195.129,195.213,195.0196,195.213,10600.0
2015-01-27 14:20:00,232.13,232.55,232.13,232.45,17400.0,195.2046,195.5578,195.2046,195.4737,17400.0
2015-01-27 14:30:00,232.47,233.22,232.24,233.22,8900.0,195.4906,196.1212,195.2971,196.1212,8900.0
2015-01-27 14:40:00,233.08,233.35,232.91,233.08,12100.0,196.0035,196.2306,195.8606,196.0035,12100.0
2015-01-27 14:50:00,233.08,233.22,232.59,232.62,8000.0,196.0035,196.1212,195.5915,195.6167,8000.0
2015-01-27 15:00:00,232.62,232.64,232.1,232.18,11700.0,195.6167,195.6335,195.1794,195.2467,11700.0
2015-01-27 15:10:00,232.27,232.37,232.15,232.16,11400.0,195.3224,195.4065,195.2215,195.2299,11400.0
2015-01-27 15:20:00,232.16,232.17,231.8,231.9,13700.0,195.2299,195.2383,194.9271,195.0112,13700.0
2015-01-27 15:30:00,231.9,232.07,231.85,231.93,22900.0,195.0112,195.1542,194.9692,195.0365,22900.0
2015-01-27 15:40:00,231.92,232.08,231.53,231.53,30800.0,195.028,195.1626,194.7001,194.7001,30800.0
2015-01-27 15:50:00,231.6,231.71,231.31,231.68,43400.0,194.7589,194.8514,194.5151,194.8262,43400.0
2015-01-28 09:30:00,232.76,232.93,231.0,231.02,6500.0,195.7344,195.8774,194.2544,194.2712,6500.0
2015-01-28 09:40:00,231.18,231.73,230.77,230.77,6700.0,194.4058,194.8683,194.061,194.061,6700.0
2015-01-28 09:50:00,231.0,232.16,230.86,231.48,8100.0,194.2544,195.2299,194.1367,194.658,8100.0
2015-01-28 10:00:00,231.9,232.01,231.0,231.22,14600.0,195.0112,195.1037,194.2544,194.4394,14600.0
2015-01-28 10:10:00,231.0,231.04,230.03,230.03,17700.0,194.2544,194.288,193.4387,193.4387,17700.0
2015-01-28 10:20:00,230.09,231.17,230.09,230.73,15000.0,193.4891,194.3973,193.4891,194.0273,15000.0
2015-01-28 10:30:00,230.58,230.96,230.47,230.61,10100.0,193.9012,194.2207,193.8087,193.9264,10100.0
2015-01-28 10:40:00,230.67,230.82,230.28,230.56,9700.0,193.9769,194.103,193.6489,193.8844,9700.0
2015-01-28 10:50:00,230.58,230.95,230.32,230.89,9400.0,193.9012,194.2123,193.6826,194.1619,9400.0
2015-01-28 11:00:00,230.73,231.83,230.71,231.53,12100.0,194.0273,194.9524,194.0105,194.7001,12100.0
2015-01-28 11:10:00,231.49,231.78,230.28,230.78,8100.0,194.6664,194.9103,193.6489,194.0694,8100.0
2015-01-28 11:20:00,230.74,231.49,230.2,231.19,13700.0,194.0357,194.6664,193.5816,194.4142,13700.0
2015-01-28 11:30:00,231.44,231.44,230.64,230.81,6900.0,194.6244,194.6244,193.9517,194.0946,6900.0
2015-01-28 11:40:00,230.89,230.89,230.46,230.76,6700.0,194.1619,194.1619,193.8003,194.0526,6700.0
2015-01-28 11:50:00,230.72,230.75,230.31,230.37,2900.0,194.0189,194.0442,193.6741,193.7246,2900.0
2015-01-28 12:00:00,230.48,231.04,230.46,231.04,5200.0,193.8171,194.288,193.8003,194.288,5200.0
2015-01-28 12:10:00,230.89,231.3,230.71,231.3,4300.0,194.1619,194.5067,194.0105,194.5067,4300.0
2015-01-28 12:20:00,231.31,231.44,231.19,231.35,2900.0,194.5151,194.6244,194.4142,194.5487,2900.0
2015-01-28 12:30:00,231.38,231.48,231.16,231.25,2100.0,194.5739,194.658,194.3889,194.4646,2100.0
2015-01-28 12:40:00,231.24,231.59,231.23,231.59,2600.0,194.4562,194.7505,194.4478,194.7505,2600.0
2015-01-28 12:50:00,231.56,231.57,231.28,231.35,4000.0,194.7253,194.7337,194.4898,194.5487,4000.0
2015-01-28 13:00:00,231.32,231.38,231.06,231.38,4300.0,194.5235,194.5739,194.3048,194.5739,4300.0
2015-01-28 13:10:00,231.27,231.28,230.91,231.16,1900.0,194.4814,194.4898,194.1787,194.3889,1900.0
2015-01-28 13:20:00,230.97,231.56,230.97,231.37,2600.0,194.2292,194.7253,194.2292,194.5655,2600.0
2015-01-28 13:30:00,231.36,231.56,231.26,231.28,2400.0,194.5571,194.7253,194.473,194.4898,2400.0
2015-01-28 13:40:00,231.24,231.24,230.81,230.84,4900.0,194.4562,194.4562,194.0946,194.1198,4900.0
2015-01-28 13:50:00,230.98,230.98,230.45,230.51,3000.0,194.2376,194.2376,193.7919,193.8423,3000.0
2015-01-28 14:00:00,230.61,231.47,230.59,230.96,6400.0,193.9264,194.6496,193.9096,194.2207,6400.0
2015-01-28 14:10:00,230.57,231.09,230.5,230.98,6200.0,193.8928,194.3301,193.8339,194.2376,6200.0
2015-01-28 14:20:00,230.98,230.98,230.2,230.2,10400.0,194.2376,194.2376,193.5816,193.5816,10400.0
2015-01-28 14:30:00,230.2,230.27,229.77,230.04,6600.0,193.5816,193.6405,193.22,193.4471,6600.0
2015-01-28 14:40:00,230.05,230.65,230.04,230.27,9800.0,193.4555,193.9601,193.4471,193.6405,9800.0
2015-01-28 14:50:00,230.29,230.99,230.22,230.75,9200.0,193.6573,194.246,193.5985,194.0442,9200.0
2015-01-28 15:00:00,230.84,230.84,230.04,230.16,7300.0,194.1198,194.1198,193.4471,193.548,7300.0
2015-01-28 15:10:00,230.02,230.15,229.38,229.55,8700.0,193.4303,193.5396,192.8921,193.035,8700.0
2015-01-28 15:20:00,229.53,231.11,229.51,230.93,49200.0,193.0182,194.3469,193.0014,194.1955,49200.0
2015-01-28 15:30:00,231.11,231.11,230.33,231.0,33500.0,194.3469,194.3469,193.691,194.2544,33500.0
2015-01-28 15:40:00,230.89,231.06,230.7,231.0,54900.0,194.1619,194.3048,194.0021,194.2544,54900.0
2015-01-28 15:50:00,231.0,231.53,230.73,231.13,165400.0,194.2544,194.7001,194.0273,194.3637,165400.0
2015-01-29 09:30:00,231.49,232.89,231.19,231.71,10500.0,194.6664,195.8437,194.4142,194.8514,10500.0
2015-01-29 09:40:00,232.28,232.28,231.13,231.78,9700.0,195.3308,195.3308,194.3637,194.9103,9700.0
2015-01-29 09:50:00,231.48,233.48,231.48,233.27,10300.0,194.658,196.3399,194.658,196.1633,10300.0
2015-01-29 10:00:00,233.0,233.44,232.61,232.93,17800.0,195.9362,196.3063,195.6083,195.8774,17800.0
2015-01-29 10:10:00,232.7,233.7,232.69,233.52,12700.0,195.684,196.5249,195.6756,196.3735,12700.0
2015-01-29 10:20:00,233.41,233.73,232.9,233.67,14800.0,196.281,196.5501,195.8522,196.4997,14800.0
2015-01-29 10:30:00,233.63,233.74,233.08,233.46,10000.0,196.466,196.5585,196.0035,196.3231,10000.0
2015-01-29 10:40:00,233.32,233.42,232.76,233.0,15000.0,196.2053,196.2894,195.7344,195.9362,15000.0
2015-01-29 10:50:00,233.12,233.77,232.71,233.49,11500.0,196.0372,196.5838,195.6924,196.3483,11500.0
2015-01-29 11:00:00,233.44,233.46,232.88,233.46,8300.0,196.3063,196.3231,195.8353,196.3231,8300.0
2015-01-29 11:10:00,233.46,233.51,232.88,233.08,11500.0,196.3231,196.3651,195.8353,196.0035,11500.0
2015-01-29 11:20:00,233.21,233.64,233.0,233.23,7800.0,196.1128,196.4744,195.9362,196.1297,7800.0
2015-01-29 11:30:00,233.38,234.39,233.38,234.36,14500.0,196.2558,197.1051,196.2558,197.0799,14500.0
2015-01-29 11:40:00,234.45,234.69,234.08,234.44,9100.0,197.1556,197.3574,196.8444,197.1472,9100.0
2015-01-29 11:50:00,234.49,234.9,234.44,234.52,4700.0,197.1892,197.534,197.1472,197.2145,4700.0
2015-01-29 12:00:00,234.6,235.27,234.6,234.83,7100.0,197.2817,197.8451,197.2817,197.4751,7100.0
2015-01-29 12:10:00,234.87,235.11,234.66,235.05,5700.0,197.5088,197.7106,197.3322,197.6601,5700.0
2015-01-29 12:20:00,235.01,235.31,234.61,235.17,10600.0,197.6265,197.8788,197.2901,197.7611,10600.0
2015-01-29 12:30:00,235.1,235.31,234.8,234.98,8200.0,197.7022,197.8788,197.4499,197.6013,8200.0
2015-01-29 12:40:00,235.01,235.15,234.54,235.04,12500.0,197.6265,197.7442,197.2313,197.6517,12500.0
2015-01-29 12:50:00,235.0,235.37,234.6,235.37,12900.0,197.6181,197.9292,197.2817,197.9292,12900.0
2015-01-29 13:00:00,235.26,235.32,234.95,235.05,11900.0,197.8367,197.8872,197.5761,197.6601,11900.0
2015-01-29 13:10:00,235.0,235.44,235.0,235.38,18500.0,197.6181,197.9881,197.6181,197.9377,18500.0
2015-01-29 13:20:00,235.25,235.89,235.25,235.82,7900.0,197.8283,198.3665,197.8283,198.3077,7900.0
2015-01-29 13:30:00,235.68,235.84,235.27,235.84,5400.0,198.1899,198.3245,197.8451,198.3245,5400.0
2015-01-29 13:40:00,235.75,236.71,235.72,236.71,14200.0,198.2488,199.0561,198.2236,199.0561,14200.0
2015-01-29 13:50:00,236.72,236.85,236.23,236.23,9900.0,199.0645,199.1738,198.6524,198.6524,9900.0
2015-01-29 14:00:00,236.15,236.31,236.02,236.02,4800.0,198.5852,198.7197,198.4758,198.4758,4800.0
2015-01-29 14:10:00,235.98,236.17,235.75,236.15,11900.0,198.4422,198.602,198.2488,198.5852,11900.0
2015-01-29 14:20:00,236.15,236.2,235.96,236.2,7100.0,198.5852,198.6272,198.4254,198.6272,7100.0
2015-01-29 14:30:00,236.26,236.62,236.14,236.48,9600.0,198.6777,198.9804,198.5768,198.8627,9600.0
2015-01-29 14:40:00,236.4,236.45,235.83,235.83,14000.0,198.7954,198.8374,198.3161,198.3161,14000.0
2015-01-29 14:50:00,235.78,235.93,235.47,235.91,16600.0,198.274,198.4002,198.0133,198.3833,16600.0
2015-01-29 15:00:00,235.91,236.01,235.71,236.01,7500.0,198.3833,198.4674,198.2152,198.4674,7500.0
2015-01-29 15:10:00,235.89,235.98,235.63,235.93,9200.0,198.3665,198.4422,198.1479,198.4002,9200.0
2015-01-29 15:20:00,236.01,236.45,235.91,236.04,13500.0,198.4674,198.8374,198.3833,198.4927,13500.0
2015-01-29 15:30:00,236.06,236.18,235.87,236.15,12800.0,198.5095,198.6104,198.3497,198.5852,12800.0
2015-01-29 15:40:00,236.15,236.32,235.53,235.63,22300.0,198.5852,198.7281,198.0638,198.1479,22300.0
2015-01-29 15:50:00,235.63,236.18,235.44,236.0,57500.0,198.1479,198.6104,197.9881,198.459,57500.0
2015-01-30 09:30:00,234.32,236.23,233.93,236.23,13500.0,197.0463,198.6524,196.7183,198.6524,13500.0
2015-01-30 09:40:00,236.46,237.53,235.51,235.51,13300.0,198.8459,199.7456,198.047,198.047,13300.0
2015-01-30 09:50:00,235.62,236.29,234.86,235.35,8200.0,198.1395,198.7029,197.5004,197.9124,8200.0
2015-01-30 10:00:00,235.33,235.33,234.47,234.64,13200.0,197.8956,197.8956,197.1724,197.3154,13200.0
2015-01-30 10:10:00,234.57,235.02,234.46,234.46,5800.0,197.2565,197.6349,197.164,197.164,5800.0
2015-01-30 10:20:00,234.46,234.63,234.01,234.13,6900.0,197.164,197.307,196.7856,196.8865,6900.0
2015-01-30 10:30:00,234.13,234.15,233.27,234.05,6500.0,196.8865,196.9033,196.1633,196.8192,6500.0
2015-01-30 10:40:00,233.97,235.12,233.97,234.92,6400.0,196.7519,197.719,196.7519,197.5508,6400.0
2015-01-30 10:50:00,234.88,234.93,234.19,234.61,9500.0,197.5172,197.5592,196.9369,197.2901,9500.0
2015-01-30 11:00:00,234.51,234.98,234.51,234.91,13800.0,197.206,197.6013,197.206,197.5424,13800.0
2015-01-30 11:10:00,234.9,235.0,234.58,234.75,18400.0,197.534,197.6181,197.2649,197.4079,18400.0
2015-01-30 11:20:00,234.75,235.01,234.65,234.97,8300.0,197.4079,197.6265,197.3238,197.5929,8300.0
2015-01-30 11:30:00,234.91,235.18,234.88,235.0,5600.0,197.5424,197.7695,197.5172,197.6181,5600.0
2015-01-30 11:40:00,235.03,235.25,234.83,235.14,11900.0,197.6433,197.8283,197.4751,197.7358,11900.0
2015-01-30 11:50:00,235.13,235.8,234.94,235.8,6900.0,197.7274,198.2908,197.5676,198.2908,6900.0
2015-01-30 12:00:00,235.81,235.96,235.6,235.76,8100.0,198.2993,198.4254,198.1227,198.2572,8100.0
2015-01-30 12:10:00,235.78,236.17,235.73,235.89,3200.0,198.274,198.602,198.232,198.3665,3200.0
2015-01-30 12:20:00,235.91,236.21,235.81,236.02,2700.0,198.3833,198.6356,198.2993,198.4758,2700.0
2015-01-30 12:30:00,235.87,235.89,235.59,235.65,4000.0,198.3497,198.3665,198.1142,198.1647,4000.0
2015-01-30 12:40:00,235.54,235.65,235.34,235.53,3300.0,198.0722,198.1647,197.904,198.0638,3300.0
2015-01-30 12:50:00,235.5,235.63,235.25,235.44,6200.0,198.0386,198.1479,197.8283,197.9881,6200.0
2015-01-30 13:00:00,235.49,235.63,235.23,235.44,4900.0,198.0302,198.1479,197.8115,197.9881,4900.0
2015-01-30 13:10:00,235.4,235.44,235.03,235.43,7500.0,197.9545,197.9881,197.6433,197.9797,7500.0
2015-01-30 13:20:00,235.28,235.73,235.19,235.72,3900.0,197.8536,198.232,197.7779,198.2236,3900.0
2015-01-30 13:30:00,235.58,235.99,235.5,235.95,13600.0,198.1058,198.4506,198.0386,198.417,13600.0
2015-01-30 13:40:00,236.05,236.3,235.68,236.3,7400.0,198.5011,198.7113,198.1899,198.7113,7400.0
2015-01-30 13:50:00,236.31,236.94,236.04,236.72,7600.0,198.7197,199.2495,198.4927,199.0645,7600.0
2015-01-30 14:00:00,236.62,237.24,236.6,237.23,10400.0,198.9804,199.5018,198.9636,199.4934,10400.0
2015-01-30 14:10:00,237.11,237.65,236.99,237.65,13600.0,199.3925,199.8466,199.2915,199.8466,13600.0
2015-01-30 14:20:00,237.64,238.36,237.64,238.36,9800.0,199.8381,200.4436,199.8381,200.4436,9800.0
2015-01-30 14:30:00,238.22,238.36,237.7,237.82,12800.0,200.3259,200.4436,199.8886,199.9895,12800.0
2015-01-30 14:40:00,237.82,237.89,237.0,237.0,11200.0,199.9895,200.0484,199.3,199.3,11200.0
2015-01-30 14:50:00,237.0,237.22,236.74,237.1,18900.0,199.3,199.485,199.0813,199.384,18900.0
2015-01-30 15:00:00,237.04,237.25,236.38,236.98,23200.0,199.3336,199.5102,198.7786,199.2831,23200.0
2015-01-30 15:10:00,236.93,237.19,236.56,236.71,18600.0,199.2411,199.4597,198.9299,199.0561,18600.0
2015-01-30 15:20:00,236.69,237.29,236.34,237.28,21500.0,199.0393,199.5438,198.7449,199.5354,21500.0
2015-01-30 15:30:00,237.12,237.4,236.86,237.12,25200.0,199.4009,199.6363,199.1822,199.4009,25200.0
2015-01-30 15:40:00,237.08,237.19,236.08,236.08,33300.0,199.3672,199.4597,198.5263,198.5263,33300.0
2015-01-30 15:50:00,236.01,236.14,235.56,235.85,36300.0,198.4674,198.5768,198.089,198.3329,36300.0
2015-02-02 09:30:00,233.75,235.68,233.29,235.42,34100.0,196.5669,198.1899,196.1801,197.9713,34100.0
2015-02-02 09:40:00,235.4,236.58,234.56,236.58,11700.0,197.9545,198.9468,197.2481,198.9468,11700.0
2015-02-02 09:50:00,236.32,236.37,235.37,236.03,13300.0,198.7281,198.7702,197.9292,198.4843,13300.0
2015-02-02 10:00:00,236.2,236.22,234.35,234.68,13100.0,198.6272,198.644,197.0715,197.349,13100.0
2015-02-02 10:10:00,234.56,235.08,234.55,235.08,5900.0,197.2481,197.6854,197.2397,197.6854,5900.0
2015-02-02 10:20:00,235.03,235.55,234.89,235.04,5500.0,197.6433,198.0806,197.5256,197.6517,5500.0
2015-02-02 10:30:00,235.27,235.67,234.68,235.67,6100.0,197.8451,198.1815,197.349,198.1815,6100.0
2015-02-02 10:40:00,235.69,235.99,235.44,235.75,8100.0,198.1983,198.4506,197.9881,198.2488,8100.0
2015-02-02 10:50:00,235.71,236.74,235.63,236.54,10800.0,198.2152,199.0813,198.1479,198.9131,10800.0
2015-02-02 11:00:00,236.64,237.81,236.42,237.69,11800.0,198.9972,199.9811,198.8122,199.8802,11800.0
2015-02-02 11:10:00,237.79,238.21,237.75,237.84,6300.0,199.9643,200.3175,199.9307,200.0063,6300.0
2015-02-02 11:20:00,237.89,238.48,237.8,238.39,8700.0,200.0484,200.5445,199.9727,200.4688,8700.0
2015-02-02 11:30:00,238.64,239.26,238.32,239.26,5700.0,200.6791,201.2005,200.41,201.2005,5700.0
2015-02-02 11:40:00,239.18,239.59,238.88,239.38,8600.0,201.1332,201.478,200.8809,201.3014,8600.0
2015-02-02 11:50:00,239.14,239.25,238.81,239.16,6300.0,201.0995,201.192,200.822,201.1164,6300.0
2015-02-02 12:00:00,238.86,239.12,238.43,238.68,3800.0,200.8641,201.0827,200.5025,200.7127,3800.0
2015-02-02 12:10:00,238.66,238.66,238.28,238.59,4000.0,200.6959,200.6959,200.3763,200.637,4000.0
2015-02-02 12:20:00,238.7,238.83,238.15,238.42,5500.0,200.7295,200.8389,200.267,200.4941,5500.0
2015-02-02 12:30:00,238.27,238.37,237.78,237.78,4400.0,200.3679,200.452,199.9559,199.9559,4400.0
2015-02-02 12:40:00,238.03,238.37,237.41,237.41,3900.0,200.1661,200.452,199.6447,199.6447,3900.0
2015-02-02 12:50:00,237.58,237.78,237.3,237.3,6600.0,199.7877,199.9559,199.5522,199.5522,6600.0
2015-02-02 13:00:00,237.13,237.58,237.08,237.58,4800.0,199.4093,199.7877,199.3672,199.7877,4800.0
2015-02-02 13:10:00,237.6,237.8,237.41,237.6,4800.0,199.8045,199.9727,199.6447,199.8045,4800.0
2015-02-02 13:20:00,237.72,238.29,237.72,238.21,3500.0,199.9054,200.3848,199.9054,200.3175,3500.0
2015-02-02 13:30:00,238.17,238.48,237.49,237.49,6300.0,200.2838,200.5445,199.712,199.712,6300.0
2015-02-02 13:40:00,237.28,237.58,237.2,237.39,5000.0,199.5354,199.7877,199.4681,199.6279,5000.0
2015-02-02 13:50:00,237.48,237.6,237.2,237.38,3000.0,199.7036,199.8045,199.4681,199.6195,3000.0
2015-02-02 14:00:00,237.2,237.88,237.16,237.87,4000.0,199.4681,200.04,199.4345,200.0316,4000.0
2015-02-02 14:10:00,237.86,238.29,237.71,238.29,4400.0,200.0232,200.3848,199.897,200.3848,4400.0
2015-02-02 14:20:00,238.6,238.92,238.58,238.77,6000.0,200.6454,200.9145,200.6286,200.7884,6000.0
2015-02-02 14:30:00,238.9,238.94,238.42,238.66,16700.0,200.8977,200.9314,200.4941,200.6959,16700.0
2015-02-02 14:40:00,238.7,238.81,238.31,238.53,20000.0,200.7295,200.822,200.4016,200.5866,20000.0
2015-02-02 14:50:00,238.62,239.65,238.47,239.08,27800.0,200.6623,201.5284,200.5361,201.0491,27800.0
2015-02-02 15:00:00,239.24,239.33,238.98,239.27,7400.0,201.1836,201.2593,200.965,201.2089,7400.0
2015-02-02 15:10:00,239.3,239.81,239.29,239.36,8200.0,201.2341,201.663,201.2257,201.2845,8200.0
2015-02-02 15:20:00,239.6,239.81,239.22,239.45,8000.0,201.4864,201.663,201.1668,201.3602,8000.0
2015-02-02 15:30:00,239.46,240.31,239.36,240.31,21900.0,201.3686,202.0834,201.2845,202.0834,21900.0
2015-02-02 15:40:00,240.31,241.01,240.3,240.53,22300.0,202.0834,202.6721,202.075,202.2684,22300.0
2015-02-02 15:50:00,240.56,240.76,240.32,240.58,35400.0,202.2937,202.4618,202.0918,202.3105,35400.0
2015-02-03 09:30:00,241.84,242.77,241.77,242.22,8100.0,203.37,204.1521,203.3112,203.6896,8100.0
2015-02-03 09:40:00,242.05,244.25,242.02,243.04,6900.0,203.5466,205.3967,203.5214,204.3792,6900.0
2015-02-03 09:50:00,243.04,243.91,242.72,242.75,5100.0,204.3792,205.1108,204.1101,204.1353,5100.0
2015-02-03 10:00:00,243.05,243.72,242.44,242.65,7300.0,204.3876,204.951,203.8746,204.0512,7300.0
2015-02-03 10:10:00,242.76,243.62,242.38,243.33,10300.0,204.1437,204.8669,203.8241,204.623,10300.0
2015-02-03 10:20:00,243.33,244.21,243.13,244.21,11000.0,204.623,205.363,204.4548,205.363,11000.0
2015-02-03 10:30:00,244.11,244.62,243.84,244.61,15100.0,205.279,205.7078,205.0519,205.6994,15100.0
2015-02-03 10:40:00,244.62,245.04,244.29,244.63,15900.0,205.7078,206.061,205.4303,205.7162,15900.0
2015-02-03 10:50:00,244.54,244.67,243.52,243.68,13300.0,205.6406,205.7499,204.7828,204.9174,13300.0
2015-02-03 11:00:00,243.57,243.96,243.01,243.68,9500.0,204.8249,205.1528,204.3539,204.9174,9500.0
2015-02-03 11:10:00,243.69,243.8,243.37,243.8,2300.0,204.9258,205.0183,204.6567,205.0183,2300.0
2015-02-03 11:20:00,243.95,243.95,243.45,243.45,4100.0,205.1444,205.1444,204.7239,204.7239,4100.0
2015-02-03 11:30:00,243.44,243.57,243.24,243.57,10000.0,204.7155,204.8249,204.5473,204.8249,10000.0
2015-02-03 11:40:00,243.56,243.67,243.18,243.31,6300.0,204.8164,204.9089,204.4969,204.6062,6300.0
2015-02-03 11:50:00,243.37,243.42,242.69,243.12,7200.0,204.6567,204.6987,204.0848,204.4464,7200.0
2015-02-03 12:00:00,242.89,243.46,242.83,243.46,4900.0,204.253,204.7324,204.2026,204.7324,4900.0
2015-02-03 12:10:00,243.32,243.53,243.17,243.18,5300.0,204.6146,204.7912,204.4885,204.4969,5300.0
2015-02-03 12:20:00,243.32,243.69,243.32,243.57,6200.0,204.6146,204.9258,204.6146,204.8249,6200.0
2015-02-03 12:30:00,243.56,243.62,243.0,243.25,4000.0,204.8164,204.8669,204.3455,204.5558,4000.0
2015-02-03 12:40:00,243.28,243.69,243.25,243.37,3300.0,204.581,204.9258,204.5558,204.6567,3300.0
2015-02-03 12:50:00,243.31,243.83,243.31,243.66,4100.0,204.6062,205.0435,204.6062,204.9005,4100.0
2015-02-03 13:00:00,243.6,243.81,243.41,243.79,3700.0,204.8501,205.0267,204.6903,205.0099,3700.0
2015-02-03 13:10:00,243.66,244.28,243.64,243.83,9100.0,204.9005,205.4219,204.8837,205.0435,9100.0
2015-02-03 13:20:00,243.87,244.42,243.87,244.19,6300.0,205.0771,205.5396,205.0771,205.3462,6300.0
2015-02-03 13:30:00,244.27,244.69,244.2,244.45,7300.0,205.4135,205.7667,205.3546,205.5649,7300.0
2015-02-03 13:40:00,244.44,244.62,244.15,244.15,4300.0,205.5565,205.7078,205.3126,205.3126,4300.0
2015-02-03 13:50:00,244.16,244.82,244.04,244.81,7700.0,205.321,205.876,205.2201,205.8676,7700.0
2015-02-03 14:00:00,244.82,245.24,244.56,244.69,9800.0,205.876,206.2292,205.6574,205.7667,9800.0
2015-02-03 14:10:00,244.68,244.78,244.66,244.72,4000.0,205.7583,205.8424,205.7415,205.7919,4000.0
2015-02-03 14:20:00,244.62,244.9,244.25,244.4,4900.0,205.7078,205.9433,205.3967,205.5228,4900.0
2015-02-03 14:30:00,244.41,244.73,244.38,244.62,6000.0,205.5312,205.8003,205.506,205.7078,6000.0
2015-02-03 14:40:00,244.63,244.65,244.44,244.63,6200.0,205.7162,205.7331,205.5565,205.7162,6200.0
2015-02-03 14:50:00,244.64,245.05,244.45,245.01,8100.0,205.7246,206.0694,205.5649,206.0358,8100.0
2015-02-03 15:00:00,245.05,245.21,244.8,244.92,12300.0,206.0694,206.204,205.8592,205.9601,12300.0
2015-02-03 15:10:00,244.84,245.15,244.8,244.96,6700.0,205.8928,206.1535,205.8592,205.9937,6700.0
2015-02-03 15:20:00,244.99,245.15,244.67,244.93,13400.0,206.019,206.1535,205.7499,205.9685,13400.0
2015-02-03 15:30:00,245.02,245.13,244.38,244.5,11100.0,206.0442,206.1367,205.506,205.6069,11100.0
2015-02-03 15:40:00,244.5,244.71,244.37,244.43,17400.0,205.6069,205.7835,205.4976,205.5481,17400.0
2015-02-03 15:50:00,244.54,244.71,244.4,244.57,32000.0,205.6406,205.7835,205.5228,205.6658,32000.0
2015-02-04 09:30:00,242.22,242.45,237.37,239.94,128400.0,203.6896,203.883,199.6111,201.7723,128400.0
2015-02-04 09:40:00,240.23,240.81,239.34,239.93,55500.0,202.0162,202.5039,201.2677,201.7639,55500.0
2015-02-04 09:50:00,240.09,240.45,239.79,240.45,11100.0,201.8984,202.2012,201.6461,202.2012,11100.0
2015-02-04 10:00:00,240.5,241.96,240.5,241.34,38300.0,202.2432,203.471,202.2432,202.9496,38300.0
2015-02-04 10:10:00,241.38,241.68,240.69,241.05,18300.0,202.9832,203.2355,202.403,202.7057,18300.0
2015-02-04 10:20:00,240.93,241.11,240.42,240.75,16600.0,202.6048,202.7562,202.1759,202.4534,16600.0
2015-02-04 10:30:00,240.8,241.14,240.57,240.59,29700.0,202.4955,202.7814,202.3021,202.3189,29700.0
2015-02-04 10:40:00,240.58,240.63,239.97,240.14,27400.0,202.3105,202.3525,201.7975,201.9405,27400.0
2015-02-04 10:50:00,240.05,240.22,238.39,238.78,113000.0,201.8648,202.0077,200.4688,200.7968,113000.0
2015-02-04 11:00:00,238.63,238.81,238.05,238.05,255600.0,200.6707,200.822,200.1829,200.1829,255600.0
2015-02-04 11:10:00,238.13,238.19,236.2,236.34,29600.0,200.2502,200.3007,198.6272,198.7449,29600.0
2015-02-04 11:20:00,236.34,237.19,236.28,237.13,135500.0,198.7449,199.4597,198.6945,199.4093,135500.0
2015-02-04 11:30:00,237.06,237.91,237.01,237.78,14800.0,199.3504,200.0652,199.3084,199.9559,14800.0
2015-02-04 11:40:00,237.92,238.31,237.77,238.02,15000.0,200.0736,200.4016,199.9475,200.1577,15000.0
2015-02-04 11:50:00,237.99,238.61,237.59,238.51,11500.0,200.1325,200.6538,199.7961,200.5698,11500.0
2015-02-04 12:00:00,238.5,239.52,238.13,239.52,13300.0,200.5613,201.4191,200.2502,201.4191,13300.0
2015-02-04 12:10:00,239.57,240.0,239.47,240.0,14000.0,201.4611,201.8227,201.377,201.8227,14000.0
2015-02-04 12:20:00,239.87,240.53,239.87,240.31,11000.0,201.7134,202.2684,201.7134,202.0834,11000.0
2015-02-04 12:30:00,240.4,240.94,240.22,240.55,33200.0,202.1591,202.6132,202.0077,202.2853,33200.0
2015-02-04 12:40:00,240.55,240.56,240.21,240.22,8500.0,202.2853,202.2937,201.9993,202.0077,8500.0
2015-02-04 12:50:00,240.24,240.39,240.09,240.22,23300.0,202.0246,202.1507,201.8984,202.0077,23300.0
2015-02-04 13:00:00,240.22,240.68,240.22,240.6,6000.0,202.0077,202.3946,202.0077,202.3273,6000.0
2015-02-04 13:10:00,240.66,241.25,240.66,241.13,29000.0,202.3778,202.8739,202.3778,202.773,29000.0
2015-02-04 13:20:00,241.11,241.25,240.9,241.0,23100.0,202.7562,202.8739,202.5796,202.6637,23100.0
2015-02-04 13:30:00,241.22,241.88,241.08,241.6,7400.0,202.8487,203.4037,202.7309,203.1682,7400.0
2015-02-04 13:40:00,241.52,241.78,241.51,241.55,3600.0,203.101,203.3196,203.0925,203.1262,3600.0
2015-02-04 13:50:00,241.42,241.63,241.17,241.34,4500.0,203.0169,203.1935,202.8066,202.9496,4500.0
2015-02-04 14:00:00,241.39,241.79,241.09,241.23,21600.0,202.9916,203.328,202.7394,202.8571,21600.0
2015-02-04 14:10:00,241.1,241.18,240.49,240.6,26100.0,202.7478,202.815,202.2348,202.3273,26100.0
2015-02-04 14:20:00,240.59,240.71,240.23,240.33,11100.0,202.3189,202.4198,202.0162,202.1002,11100.0
2015-02-04 14:30:00,240.4,240.87,240.11,240.87,7500.0,202.1591,202.5543,201.9152,202.5543,7500.0
2015-02-04 14:40:00,240.85,240.98,240.58,240.58,14300.0,202.5375,202.6468,202.3105,202.3105,14300.0
2015-02-04 14:50:00,240.53,240.96,240.35,240.71,10700.0,202.2684,202.63,202.1171,202.4198,10700.0
2015-02-04 15:00:00,240.91,240.91,240.43,240.62,7600.0,202.588,202.588,202.1843,202.3441,7600.0
2015-02-04 15:10:00,240.68,240.82,240.18,240.62,26900.0,202.3946,202.5123,201.9741,202.3441,26900.0
2015-02-04 15:20:00,240.68,241.03,240.64,240.97,12600.0,202.3946,202.6889,202.3609,202.6384,12600.0
2015-02-04 15:30:00,240.9,241.16,240.33,240.35,19400.0,202.5796,202.7982,202.1002,202.1171,19400.0
2015-02-04 15:40:00,240.31,240.48,238.99,239.42,62000.0,202.0834,202.2264,200.9734,201.335,62000.0
2015-02-04 15:50:00,239.42,239.42,238.65,239.02,82100.0,201.335,201.335,200.6875,200.9986,82100.0
2015-02-05 09:30:00,239.65,240.57,238.97,239.65,12500.0,202.4352,203.2124,201.8608,202.4352,12500.0
2015-02-05 09:40:00,239.65,240.53,239.37,240.53,12800.0,202.4352,203.1786,202.1987,203.1786,12800.0
2015-02-05 09:50:00,240.53,241.4,240.47,240.47,15000.0,203.1786,203.9135,203.1279,203.1279,15000.0
2015-02-05 10:00:00,240.1,240.76,239.82,240.32,22300.0,202.8153,203.3728,202.5788,203.0012,22300.0
2015-02-05 10:10:00,240.39,240.65,240.09,240.5,7100.0,203.0603,203.2799,202.8069,203.1532,7100.0
2015-02-05 10:20:00,240.5,240.84,240.43,240.83,3900.0,203.1532,203.4404,203.0941,203.432,3900.0
2015-02-05 10:30:00,240.58,240.63,240.0,240.51,19500.0,203.2208,203.263,202.7309,203.1617,19500.0
2015-02-05 10:40:00,240.64,240.88,240.5,240.85,7600.0,203.2715,203.4742,203.1532,203.4489,7600.0
2015-02-05 10:50:00,240.67,240.67,240.09,240.1,12700.0,203.2968,203.2968,202.8069,202.8153,12700.0
2015-02-05 11:00:00,240.16,240.5,239.81,240.5,42600.0,202.866,203.1532,202.5704,203.1532,42600.0
2015-02-05 11:10:00,240.5,240.88,239.92,239.92,34100.0,203.1532,203.4742,202.6633,202.6633,34100.0
2015-02-05 11:20:00,240.02,240.12,239.73,240.02,11000.0,202.7478,202.8322,202.5028,202.7478,11000.0
2015-02-05 11:30:00,240.12,240.87,240.09,240.56,24600.0,202.8322,203.4658,202.8069,203.2039,24600.0
2015-02-05 11:40:00,240.69,240.69,239.98,240.22,11900.0,203.3137,203.3137,202.714,202.9167,11900.0
2015-02-05 11:50:00,240.23,240.35,239.95,240.06,6900.0,202.9252,203.0265,202.6886,202.7815,6900.0
2015-02-05 12:00:00,240.11,240.24,239.9,240.13,12600.0,202.8238,202.9336,202.6464,202.8407,12600.0
2015-02-05 12:10:00,240.25,240.41,240.06,240.12,8800.0,202.942,203.0772,202.7815,202.8322,8800.0
2015-02-05 12:20:00,240.04,240.36,240.01,240.25,5400.0,202.7647,203.035,202.7393,202.942,5400.0
2015-02-05 12:30:00,240.34,240.34,240.09,240.24,7100.0,203.0181,203.0181,202.8069,202.9336,7100.0
2015-02-05 12:40:00,240.24,240.4,240.13,240.14,10600.0,202.9336,203.0688,202.8407,202.8491,10600.0
2015-02-05 12:50:00,240.14,240.16,239.71,239.9,10100.0,202.8491,202.866,202.4859,202.6464,10100.0
2015-02-05 13:00:00,239.91,240.09,239.41,239.54,56300.0,202.6548,202.8069,202.2325,202.3423,56300.0
2015-02-05 13:10:00,239.46,239.62,239.11,239.14,9300.0,202.2747,202.4099,201.9791,202.0044,9300.0
2015-02-05 13:20:00,239.07,239.23,238.87,238.92,16300.0,201.9453,202.0804,201.7763,201.8186,16300.0
2015-02-05 13:30:00,238.9,239.33,238.85,239.31,46000.0,201.8017,202.1649,201.7594,202.148,46000.0
2015-02-05 13:40:00,239.38,239.74,239.24,239.28,22900.0,202.2071,202.5112,202.0889,202.1227,22900.0
2015-02-05 13:50:00,239.27,239.32,238.67,238.71,8000.0,202.1142,202.1565,201.6074,201.6412,8000.0
2015-02-05 14:00:00,238.69,238.81,238.28,238.79,19500.0,201.6243,201.7257,201.278,201.7088,19500.0
2015-02-05 14:10:00,238.8,239.03,238.6,238.69,24000.0,201.7172,201.9115,201.5483,201.6243,24000.0
2015-02-05 14:20:00,238.63,238.65,237.96,238.08,8700.0,201.5736,201.5905,201.0077,201.109,8700.0
2015-02-05 14:30:00,238.15,238.71,238.11,238.71,16400.0,201.1681,201.6412,201.1344,201.6412,16400.0
2015-02-05 14:40:00,238.7,238.99,238.48,238.85,31600.0,201.6327,201.8777,201.4469,201.7594,31600.0
2015-02-05 14:50:00,238.85,239.43,238.85,239.4,10600.0,201.7594,202.2494,201.7594,202.224,10600.0
2015-02-05 15:00:00,239.45,239.6,239.35,239.45,15900.0,202.2663,202.393,202.1818,202.2663,15900.0
2015-02-05 15:10:00,239.5,239.51,239.36,239.38,8200.0,202.3085,202.317,202.1903,202.2071,8200.0
2015-02-05 15:20:00,239.47,240.05,239.42,240.05,16500.0,202.2832,202.7731,202.2409,202.7731,16500.0
2015-02-05 15:30:00,239.94,240.06,239.75,239.93,18200.0,202.6802,202.7815,202.5197,202.6717,18200.0
2015-02-05 15:40:00,239.93,240.18,239.89,240.0,28300.0,202.6717,202.8829,202.6379,202.7309,28300.0
2015-02-05 15:50:00,239.98,240.07,239.55,239.85,55900.0,202.714,202.79,202.3507,202.6042,55900.0
2015-02-06 09:30:00,239.54,241.82,239.54,241.26,10900.0,202.3423,204.2682,202.3423,203.7952,10900.0
2015-02-06 09:40:00,241.44,241.78,240.07,240.32,9300.0,203.9473,204.2345,202.79,203.0012,9300.0
2015-02-06 09:50:00,240.45,240.86,240.13,240.49,6900.0,203.111,203.4573,202.8407,203.1448,6900.0
2015-02-06 10:00:00,240.44,240.59,240.25,240.25,5000.0,203.1025,203.2292,202.942,202.942,5000.0
2015-02-06 10:10:00,240.48,240.86,240.36,240.65,5400.0,203.1363,203.4573,203.035,203.2799,5400.0
2015-02-06 10:20:00,240.84,240.97,240.57,240.57,2300.0,203.4404,203.5502,203.2124,203.2124,2300.0
2015-02-06 10:30:00,240.68,241.45,240.57,241.45,9700.0,203.3053,203.9557,203.2124,203.9557,9700.0
2015-02-06 10:40:00,241.45,242.14,241.45,242.04,12200.0,203.9557,204.5385,203.9557,204.4541,12200.0
2015-02-06 10:50:00,242.15,242.26,241.86,241.9,10000.0,204.547,204.6399,204.302,204.3358,10000.0
2015-02-06 11:00:00,241.91,242.36,241.75,242.25,15400.0,204.3443,204.7244,204.2091,204.6315,15400.0
2015-02-06 11:10:00,242.13,242.63,241.99,242.1,6100.0,204.5301,204.9525,204.4118,204.5048,6100.0
2015-02-06 11:20:00,242.13,242.71,242.09,242.39,8400.0,204.5301,205.02,204.4963,204.7497,8400.0
2015-02-06 11:30:00,242.34,242.46,241.56,242.21,22400.0,204.7075,204.8089,204.0486,204.5977,22400.0
2015-02-06 11:40:00,242.22,242.73,242.15,242.42,8700.0,204.6061,205.0369,204.547,204.7751,8700.0
2015-02-06 11:50:00,242.64,242.77,242.1,242.1,7100.0,204.9609,205.0707,204.5048,204.5048,7100.0
2015-02-06 12:00:00,242.11,242.11,241.81,242.0,29000.0,204.5132,204.5132,204.2598,204.4203,29000.0
2015-02-06 12:10:00,242.0,242.0,241.56,241.56,6600.0,204.4203,204.4203,204.0486,204.0486,6600.0
2015-02-06 12:20:00,241.63,242.01,241.6,241.84,11500.0,204.1077,204.4287,204.0824,204.2851,11500.0
2015-02-06 12:30:00,242.0,242.0,241.73,241.73,1600.0,204.4203,204.4203,204.1922,204.1922,1600.0
2015-02-06 12:40:00,241.73,241.73,240.98,241.59,11100.0,204.1922,204.1922,203.5587,204.074,11100.0
2015-02-06 12:50:00,241.49,241.76,241.19,241.62,3400.0,203.9895,204.2176,203.7361,204.0993,3400.0
2015-02-06 13:00:00,241.55,241.76,241.33,241.37,4800.0,204.0402,204.2176,203.8543,203.8881,4800.0
2015-02-06 13:10:00,241.36,241.48,241.27,241.4,5600.0,203.8797,203.981,203.8037,203.9135,5600.0
2015-02-06 13:20:00,241.49,241.64,241.07,241.13,4200.0,203.9895,204.1162,203.6347,203.6854,4200.0
2015-02-06 13:30:00,240.94,241.11,240.72,240.72,7600.0,203.5249,203.6685,203.3391,203.3391,7600.0
2015-02-06 13:40:00,240.83,241.07,240.48,240.48,22400.0,203.432,203.6347,203.1363,203.1363,22400.0
2015-02-06 13:50:00,240.45,240.99,240.45,240.9,10400.0,203.111,203.5671,203.111,203.4911,10400.0
2015-02-06 14:00:00,240.78,240.86,240.33,240.39,10600.0,203.3897,203.4573,203.0096,203.0603,10600.0
2015-02-06 14:10:00,240.22,240.53,240.0,240.4,26300.0,202.9167,203.1786,202.7309,203.0688,26300.0
2015-02-06 14:20:00,240.61,240.82,240.49,240.57,5200.0,203.2461,203.4235,203.1448,203.2124,5200.0
2015-02-06 14:30:00,240.74,241.22,240.34,240.9,5800.0,203.356,203.7614,203.0181,203.4911,5800.0
2015-02-06 14:40:00,240.82,240.87,240.45,240.52,3400.0,203.4235,203.4658,203.111,203.1701,3400.0
2015-02-06 14:50:00,240.51,240.57,240.07,240.27,7400.0,203.1617,203.2124,202.79,202.9589,7400.0
2015-02-06 15:00:00,240.26,240.28,239.62,240.13,6400.0,202.9505,202.9674,202.4099,202.8407,6400.0
2015-02-06 15:10:00,240.11,240.28,239.79,240.01,8400.0,202.8238,202.9674,202.5535,202.7393,8400.0
2015-02-06 15:20:00,239.84,240.49,239.65,240.08,8700.0,202.5957,203.1448,202.4352,202.7984,8700.0
2015-02-06 15:30:00,240.0,240.65,239.95,240.52,6900.0,202.7309,203.2799,202.6886,203.1701,6900.0
2015-02-06 15:40:00,240.59,240.59,239.97,240.02,17000.0,203.2292,203.2292,202.7055,202.7478,17000.0
2015-02-06 15:50:00,240.14,240.35,240.04,240.33,39300.0,202.8491,203.0265,202.7647,203.0096,39300.0
2015-02-09 09:30:00,239.17,241.16,237.74,240.95,18100.0,202.0298,203.7107,200.8218,203.5333,18100.0
2015-02-09 09:40:00,240.95,241.65,240.55,241.47,18300.0,203.5333,204.1246,203.1955,203.9726,18300.0
2015-02-09 09:50:00,241.51,241.86,241.51,241.58,2500.0,204.0064,204.302,204.0064,204.0655,2500.0
2015-02-09 10:00:00,241.54,241.72,240.7,240.91,9100.0,204.0317,204.1838,203.3222,203.4996,9100.0
2015-02-09 10:10:00,240.7,241.75,240.7,241.68,6400.0,203.3222,204.2091,203.3222,204.15,6400.0
2015-02-09 10:20:00,241.6,241.73,241.05,241.2,13000.0,204.0824,204.1922,203.6178,203.7445,13000.0
2015-02-09 10:30:00,241.1,241.3,241.0,241.29,4500.0,203.66,203.829,203.5756,203.8205,4500.0
2015-02-09 10:40:00,241.3,241.3,240.87,240.87,7600.0,203.829,203.829,203.4658,203.4658,7600.0
2015-02-09 10:50:00,240.93,241.23,240.81,240.98,6800.0,203.5164,203.7699,203.4151,203.5587,6800.0
2015-02-09 11:00:00,240.98,241.16,240.68,241.02,9200.0,203.5587,203.7107,203.3053,203.5925,9200.0
2015-02-09 11:10:00,240.94,241.06,240.83,240.95,5000.0,203.5249,203.6263,203.432,203.5333,5000.0
2015-02-09 11:20:00,241.05,241.3,240.98,241.3,3200.0,203.6178,203.829,203.5587,203.829,3200.0
2015-02-09 11:30:00,241.44,241.45,241.02,241.15,2700.0,203.9473,203.9557,203.5925,203.7023,2700.0
2015-02-09 11:40:00,241.13,241.26,240.99,240.99,7000.0,203.6854,203.7952,203.5671,203.5671,7000.0
2015-02-09 11:50:00,240.99,241.0,240.74,240.82,2400.0,203.5671,203.5756,203.356,203.4235,2400.0
2015-02-09 12:00:00,240.97,240.97,240.49,240.74,7200.0,203.5502,203.5502,203.1448,203.356,7200.0
2015-02-09 12:10:00,240.55,240.75,239.85,240.04,7800.0,203.1955,203.3644,202.6042,202.7647,7800.0
2015-02-09 12:20:00,240.05,240.06,239.82,239.97,5300.0,202.7731,202.7815,202.5788,202.7055,5300.0
2015-02-09 12:30:00,240.02,240.34,240.02,240.11,5500.0,202.7478,203.0181,202.7478,202.8238,5500.0
2015-02-09 12:40:00,240.12,240.17,239.82,240.04,4000.0,202.8322,202.8745,202.5788,202.7647,4000.0
2015-02-09 12:50:00,239.94,240.02,239.83,239.89,2900.0,202.6802,202.7478,202.5873,202.6379,2900.0
2015-02-09 13:00:00,239.87,239.9,239.6,239.78,3700.0,202.6211,202.6464,202.393,202.545,3700.0
2015-02-09 13:10:00,239.78,239.84,238.95,238.95,35100.0,202.545,202.5957,201.8439,201.8439,35100.0
2015-02-09 13:20:00,238.98,238.98,238.29,238.46,15100.0,201.8693,201.8693,201.2864,201.43,15100.0
2015-02-09 13:30:00,238.41,238.53,238.13,238.42,7000.0,201.3878,201.4891,201.1513,201.3962,7000.0
2015-02-09 13:40:00,238.45,238.61,238.26,238.33,7000.0,201.4216,201.5567,201.2611,201.3202,7000.0
2015-02-09 13:50:00,238.4,238.4,238.18,238.24,7200.0,201.3793,201.3793,201.1935,201.2442,7200.0
2015-02-09 14:00:00,238.31,238.31,237.82,237.83,7000.0,201.3033,201.3033,200.8894,200.8978,7000.0
2015-02-09 14:10:00,237.92,237.94,237.38,237.38,10800.0,200.9739,200.9908,200.5177,200.5177,10800.0
2015-02-09 14:20:00,237.47,238.39,237.38,238.27,13200.0,200.5937,201.3709,200.5177,201.2695,13200.0
2015-02-09 14:30:00,238.4,238.68,238.14,238.59,43100.0,201.3793,201.6158,201.1597,201.5398,43100.0
2015-02-09 14:40:00,238.56,238.87,238.51,238.8,6700.0,201.5145,201.7763,201.4722,201.7172,6700.0
2015-02-09 14:50:00,238.79,239.11,238.76,238.87,7300.0,201.7088,201.9791,201.6834,201.7763,7300.0
2015-02-09 15:00:00,238.8,238.88,238.55,238.65,4700.0,201.7172,201.7848,201.506,201.5905,4700.0
2015-02-09 15:10:00,238.75,238.9,238.59,238.59,6200.0,201.675,201.8017,201.5398,201.5398,6200.0
2015-02-09 15:20:00,238.67,239.21,238.58,238.83,21700.0,201.6074,202.0635,201.5314,201.7426,21700.0
2015-02-09 15:30:00,238.84,238.87,238.44,238.78,9000.0,201.751,201.7763,201.4131,201.7003,9000.0
2015-02-09 15:40:00,238.85,239.15,238.56,238.84,13100.0,201.7594,202.0129,201.5145,201.751,13100.0
2015-02-09 15:50:00,238.84,238.85,238.53,238.75,27100.0,201.751,201.7594,201.4891,201.675,27100.0
2015-02-10 09:30:00,239.66,240.0,238.18,238.28,4500.0,202.4437,202.7309,201.1935,201.278,4500.0
2015-02-10 09:40:00,238.27,238.94,238.22,238.3,16000.0,201.2695,201.8355,201.2273,201.2949,16000.0
2015-02-10 09:50:00,238.21,238.57,236.78,236.85,7100.0,201.2188,201.5229,200.0109,200.07,7100.0
2015-02-10 10:00:00,237.09,237.75,236.89,237.33,10800.0,200.2728,200.8303,200.1038,200.4755,10800.0
2015-02-10 10:10:00,237.41,237.72,236.97,237.47,13000.0,200.5431,200.8049,200.1714,200.5937,13000.0
2015-02-10 10:20:00,237.6,237.63,236.66,236.86,4300.0,200.7036,200.7289,199.9095,200.0785,4300.0
2015-02-10 10:30:00,237.01,237.54,236.72,237.36,19400.0,200.2052,200.6529,199.9602,200.5008,19400.0
2015-02-10 10:40:00,237.37,237.61,236.7,236.98,17000.0,200.5093,200.712,199.9433,200.1798,17000.0
2015-02-10 10:50:00,236.92,237.25,236.8,237.21,8500.0,200.1292,200.4079,200.0278,200.3741,8500.0
2015-02-10 11:00:00,237.47,237.47,237.02,237.1,4700.0,200.5937,200.5937,200.2136,200.2812,4700.0
2015-02-10 11:10:00,237.24,237.72,237.24,237.5,6100.0,200.3995,200.8049,200.3995,200.6191,6100.0
2015-02-10 11:20:00,237.5,237.66,237.25,237.25,4700.0,200.6191,200.7542,200.4079,200.4079,4700.0
2015-02-10 11:30:00,237.36,237.45,237.11,237.19,6600.0,200.5008,200.5769,200.2896,200.3572,6600.0
2015-02-10 11:40:00,237.32,237.66,237.28,237.55,7400.0,200.467,200.7542,200.4332,200.6613,7400.0
2015-02-10 11:50:00,237.55,237.72,237.2,237.53,6600.0,200.6613,200.8049,200.3657,200.6444,6600.0
2015-02-10 12:00:00,237.77,237.84,237.32,237.6,4900.0,200.8472,200.9063,200.467,200.7036,4900.0
2015-02-10 12:10:00,237.62,238.06,237.62,238.01,8500.0,200.7205,201.0921,200.7205,201.0499,8500.0
2015-02-10 12:20:00,238.13,238.37,237.92,238.12,12300.0,201.1513,201.354,200.9739,201.1428,12300.0
2015-02-10 12:30:00,238.11,238.25,237.95,237.97,1600.0,201.1344,201.2526,200.9992,201.0161,1600.0
2015-02-10 12:40:00,238.08,238.22,237.69,238.13,19300.0,201.109,201.2273,200.7796,201.1513,19300.0
2015-02-10 12:50:00,238.13,238.19,237.69,237.7,8700.0,201.1513,201.2019,200.7796,200.788,8700.0
2015-02-10 13:00:00,237.8,237.82,237.64,237.78,4900.0,200.8725,200.8894,200.7373,200.8556,4900.0
2015-02-10 13:10:00,237.78,238.15,237.77,238.04,2900.0,200.8556,201.1681,200.8472,201.0752,2900.0
2015-02-10 13:20:00,238.21,238.25,237.73,238.08,6600.0,201.2188,201.2526,200.8134,201.109,6600.0
2015-02-10 13:30:00,238.22,238.33,238.11,238.26,1500.0,201.2273,201.3202,201.1344,201.2611,1500.0
2015-02-10 13:40:00,238.43,238.5,238.23,238.47,2500.0,201.4047,201.4638,201.2357,201.4385,2500.0
2015-02-10 13:50:00,238.46,238.63,237.85,237.92,11400.0,201.43,201.5736,200.9147,200.9739,11400.0
2015-02-10 14:00:00,237.87,238.16,237.87,238.1,4300.0,200.9316,201.1766,200.9316,201.1259,4300.0
2015-02-10 14:10:00,238.16,238.23,237.99,238.06,3600.0,201.1766,201.2357,201.033,201.0921,3600.0
2015-02-10 14:20:00,238.13,238.55,237.99,238.22,8000.0,201.1513,201.506,201.033,201.2273,8000.0
2015-02-10 14:30:00,238.32,238.72,238.22,238.72,2200.0,201.3118,201.6496,201.2273,201.6496,2200.0
2015-02-10 14:40:00,238.63,239.13,238.47,239.13,5100.0,201.5736,201.996,201.4385,201.996,5100.0
2015-02-10 14:50:00,239.14,239.2,238.86,239.2,7700.0,202.0044,202.0551,201.7679,202.0551,7700.0
2015-02-10 15:00:00,239.14,239.19,238.7,238.96,3100.0,202.0044,202.0466,201.6327,201.8524,3100.0
2015-02-10 15:10:00,239.0,239.06,238.83,238.93,4600.0,201.8862,201.9368,201.7426,201.827,4600.0
2015-02-10 15:20:00,238.99,239.11,238.78,239.03,5200.0,201.8777,201.9791,201.7003,201.9115,5200.0
2015-02-10 15:30:00,239.17,239.19,238.95,239.0,9900.0,202.0298,202.0466,201.8439,201.8862,9900.0
2015-02-10 15:40:00,239.02,239.34,238.9,239.04,12000.0,201.903,202.1734,201.8017,201.9199,12000.0
2015-02-10 15:50:00,239.04,239.11,238.55,238.71,42600.0,201.9199,201.9791,201.506,201.6412,42600.0
2015-02-11 09:30:00,237.73,238.97,237.16,237.16,5600.0,200.8134,201.8608,200.3319,200.3319,5600.0
2015-02-11 09:40:00,238.12,238.15,237.36,237.39,7100.0,201.1428,201.1681,200.5008,200.5262,7100.0
2015-02-11 09:50:00,237.55,237.55,236.62,236.73,14600.0,200.6613,200.6613,199.8757,199.9687,14600.0
2015-02-11 10:00:00,236.73,237.24,236.44,237.18,30200.0,199.9687,200.3995,199.7237,200.3488,30200.0
2015-02-11 10:10:00,237.14,237.45,236.75,236.99,11900.0,200.315,200.5769,199.9856,200.1883,11900.0
2015-02-11 10:20:00,236.88,236.89,235.92,236.8,21500.0,200.0954,200.1038,199.2844,200.0278,21500.0
2015-02-11 10:30:00,236.79,236.98,236.39,236.39,11200.0,200.0193,200.1798,199.6815,199.6815,11200.0
2015-02-11 10:40:00,236.4,236.67,236.15,236.45,19100.0,199.6899,199.918,199.4787,199.7321,19100.0
2015-02-11 10:50:00,236.27,236.54,236.12,236.54,20000.0,199.5801,199.8082,199.4534,199.8082,20000.0
2015-02-11 11:00:00,236.54,237.3,236.53,237.1,25500.0,199.8082,200.4501,199.7997,200.2812,25500.0
2015-02-11 11:10:00,237.12,237.22,236.82,237.02,15100.0,200.2981,200.3826,200.0447,200.2136,15100.0
2015-02-11 11:20:00,236.96,237.02,236.7,236.97,13600.0,200.1629,200.2136,199.9433,200.1714,13600.0
2015-02-11 11:30:00,236.87,236.93,236.61,236.92,8700.0,200.0869,200.1376,199.8673,200.1292,8700.0
2015-02-11 11:40:00,236.89,237.03,236.76,236.95,8100.0,200.1038,200.2221,199.994,200.1545,8100.0
2015-02-11 11:50:00,237.02,237.02,236.63,236.77,9300.0,200.2136,200.2136,199.8842,200.0024,9300.0
2015-02-11 12:00:00,236.7,236.75,236.42,236.42,10100.0,199.9433,199.9856,199.7068,199.7068,10100.0
2015-02-11 12:10:00,236.39,236.39,236.15,236.27,6400.0,199.6815,199.6815,199.4787,199.5801,6400.0
2015-02-11 12:20:00,236.26,236.49,236.19,236.32,11000.0,199.5716,199.7659,199.5125,199.6223,11000.0
2015-02-11 12:30:00,236.3,236.44,236.01,236.17,11900.0,199.6054,199.7237,199.3605,199.4956,11900.0
2015-02-11 12:40:00,236.17,236.45,235.58,236.45,22700.0,199.4956,199.7321,198.9972,199.7321,22700.0
2015-02-11 12:50:00,236.41,236.6,236.23,236.43,13300.0,199.6984,199.8588,199.5463,199.7152,13300.0
2015-02-11 13:00:00,236.44,236.61,236.29,236.37,7100.0,199.7237,199.8673,199.597,199.6646,7100.0
2015-02-11 13:10:00,236.34,236.34,235.56,235.91,11500.0,199.6392,199.6392,198.9803,199.276,11500.0
2015-02-11 13:20:00,235.91,235.99,235.58,235.71,14000.0,199.276,199.3436,198.9972,199.1071,14000.0
2015-02-11 13:30:00,235.73,235.88,235.56,235.68,13700.0,199.1239,199.2507,198.9803,199.0817,13700.0
2015-02-11 13:40:00,235.73,235.98,235.65,235.97,10900.0,199.1239,199.3351,199.0564,199.3267,10900.0
2015-02-11 13:50:00,235.9,237.11,235.9,236.96,22500.0,199.2675,200.2896,199.2675,200.1629,22500.0
2015-02-11 14:00:00,236.97,237.0,236.69,236.9,14600.0,200.1714,200.1967,199.9349,200.1123,14600.0
2015-02-11 14:10:00,236.91,237.0,236.64,236.8,17900.0,200.1207,200.1967,199.8926,200.0278,17900.0
2015-02-11 14:20:00,236.8,237.0,236.58,236.7,18600.0,200.0278,200.1967,199.842,199.9433,18600.0
2015-02-11 14:30:00,236.77,237.29,236.71,237.18,16200.0,200.0024,200.4417,199.9518,200.3488,16200.0
2015-02-11 14:40:00,237.18,237.29,236.96,237.07,17500.0,200.3488,200.4417,200.1629,200.2559,17500.0
2015-02-11 14:50:00,237.07,237.15,236.97,237.09,21500.0,200.2559,200.3234,200.1714,200.2728,21500.0
2015-02-11 15:00:00,237.1,237.46,237.1,237.37,17700.0,200.2812,200.5853,200.2812,200.5093,17700.0
2015-02-11 15:10:00,237.36,237.46,237.28,237.42,16700.0,200.5008,200.5853,200.4332,200.5515,16700.0
2015-02-11 15:20:00,237.42,238.35,237.42,238.16,34300.0,200.5515,201.3371,200.5515,201.1766,34300.0
2015-02-11 15:30:00,238.24,238.24,237.59,237.63,22000.0,201.2442,201.2442,200.6951,200.7289,22000.0
2015-02-11 15:40:00,237.64,237.75,237.11,237.18,45900.0,200.7373,200.8303,200.2896,200.3488,45900.0
2015-02-11 15:50:00,237.18,237.61,237.1,237.54,86000.0,200.3488,200.712,200.2812,200.6529,86000.0
2015-02-12 09:30:00,236.76,237.59,232.29,232.3,45700.0,199.994,200.6951,196.2181,196.2266,45700.0
2015-02-12 09:40:00,232.76,233.22,230.5,232.4,42000.0,196.6152,197.0037,194.7061,196.3111,42000.0
2015-02-12 09:50:00,232.77,234.5,232.77,233.95,66000.0,196.6236,198.085,196.6236,197.6204,66000.0
2015-02-12 10:00:00,234.15,234.15,233.08,233.5,266900.0,197.7893,197.7893,196.8855,197.2402,266900.0
2015-02-12 10:10:00,233.39,234.28,233.39,233.92,27100.0,197.1473,197.8991,197.1473,197.595,27100.0
2015-02-12 10:20:00,234.01,234.2,233.13,233.13,14500.0,197.671,197.8315,196.9277,196.9277,14500.0
2015-02-12 10:30:00,233.1,233.1,231.51,232.04,47700.0,196.9024,196.9024,195.5593,196.007,47700.0
2015-02-12 10:40:00,232.15,232.27,231.57,231.87,49600.0,196.0999,196.2012,195.6099,195.8634,49600.0
2015-02-12 10:50:00,231.95,232.55,231.86,232.45,16400.0,195.9309,196.4378,195.8549,196.3533,16400.0
2015-02-12 11:00:00,232.33,233.46,232.29,233.36,21600.0,196.2519,197.2065,196.2181,197.122,21600.0
2015-02-12 11:10:00,233.46,234.19,233.46,234.13,16300.0,197.2065,197.8231,197.2065,197.7724,16300.0
2015-02-12 11:20:00,234.13,234.5,233.93,233.94,16200.0,197.7724,198.085,197.6035,197.6119,16200.0
2015-02-12 11:30:00,234.06,234.34,233.94,234.06,11300.0,197.7133,197.9498,197.6119,197.7133,11300.0
2015-02-12 11:40:00,234.17,234.34,234.14,234.32,11800.0,197.8062,197.9498,197.7809,197.9329,11800.0
2015-02-12 11:50:00,234.34,234.34,233.91,233.91,10100.0,197.9498,197.9498,197.5866,197.5866,10100.0
2015-02-12 12:00:00,233.91,234.28,233.91,234.12,16800.0,197.5866,197.8991,197.5866,197.764,16800.0
2015-02-12 12:10:00,234.14,234.44,234.02,234.37,10900.0,197.7809,198.0343,197.6795,197.9751,10900.0
2015-02-12 12:20:00,234.33,234.39,233.99,234.34,12000.0,197.9413,197.992,197.6541,197.9498,12000.0
2015-02-12 12:30:00,234.34,234.47,233.94,234.05,12000.0,197.9498,198.0596,197.6119,197.7048,12000.0
2015-02-12 12:40:00,233.96,234.11,233.94,234.0,11600.0,197.6288,197.7555,197.6119,197.6626,11600.0
2015-02-12 12:50:00,233.97,234.33,233.95,234.3,13800.0,197.6373,197.9413,197.6204,197.916,13800.0
2015-02-12 13:00:00,234.46,234.9,234.26,234.79,10800.0,198.0512,198.4228,197.8822,198.3299,10800.0
2015-02-12 13:10:00,234.82,235.2,234.82,235.05,14500.0,198.3553,198.6762,198.3553,198.5495,14500.0
2015-02-12 13:20:00,235.12,235.12,234.64,234.64,11500.0,198.6087,198.6087,198.2032,198.2032,11500.0
2015-02-12 13:30:00,234.68,234.99,234.58,234.82,12100.0,198.237,198.4989,198.1525,198.3553,12100.0
2015-02-12 13:40:00,234.82,235.11,234.74,235.0,8500.0,198.3553,198.6002,198.2877,198.5073,8500.0
2015-02-12 13:50:00,234.98,235.05,234.8,234.97,14200.0,198.4904,198.5495,198.3384,198.482,14200.0
2015-02-12 14:00:00,234.96,235.01,234.33,234.61,17300.0,198.4735,198.5158,197.9413,198.1779,17300.0
2015-02-12 14:10:00,234.46,234.65,234.42,234.51,17200.0,198.0512,198.2117,198.0174,198.0934,17200.0
2015-02-12 14:20:00,234.53,234.63,234.37,234.39,19900.0,198.1103,198.1948,197.9751,197.992,19900.0
2015-02-12 14:30:00,234.38,234.56,234.29,234.4,16500.0,197.9836,198.1356,197.9076,198.0005,16500.0
2015-02-12 14:40:00,234.34,234.58,234.26,234.3,21800.0,197.9498,198.1525,197.8822,197.916,21800.0
2015-02-12 14:50:00,234.3,234.89,234.25,234.79,11300.0,197.916,198.4144,197.8738,198.3299,11300.0
2015-02-12 15:00:00,234.79,234.9,234.32,234.52,16600.0,198.3299,198.4228,197.9329,198.1018,16600.0
2015-02-12 15:10:00,234.52,234.79,234.43,234.43,16700.0,198.1018,198.3299,198.0258,198.0258,16700.0
2015-02-12 15:20:00,234.43,234.54,234.17,234.33,19400.0,198.0258,198.1187,197.8062,197.9413,19400.0
2015-02-12 15:30:00,234.33,234.36,234.11,234.26,21900.0,197.9413,197.9667,197.7555,197.8822,21900.0
2015-02-12 15:40:00,234.3,234.62,234.22,234.25,24800.0,197.916,198.1863,197.8484,197.8738,24800.0
2015-02-12 15:50:00,234.29,234.35,234.0,234.26,45300.0,197.9076,197.9582,197.6626,197.8822,45300.0
2015-02-13 09:30:00,234.39,236.43,234.34,236.13,10600.0,197.992,199.7152,197.9498,199.4618,10600.0
2015-02-13 09:40:00,236.26,236.26,234.74,235.21,9700.0,199.5716,199.5716,198.2877,198.6847,9700.0
2015-02-13 09:50:00,235.14,236.54,235.13,236.54,14200.0,198.6256,199.8082,198.6171,199.8082,14200.0
2015-02-13 10:00:00,236.42,236.48,235.94,236.0,10600.0,199.7068,199.7575,199.3013,199.352,10600.0
2015-02-13 10:10:00,235.88,236.35,235.88,236.1,8200.0,199.2507,199.6477,199.2507,199.4365,8200.0
2015-02-13 10:20:00,236.09,236.62,236.04,236.61,16200.0,199.428,199.8757,199.3858,199.8673,16200.0
2015-02-13 10:30:00,236.53,236.61,236.1,236.44,11200.0,199.7997,199.8673,199.4365,199.7237,11200.0
2015-02-13 10:40:00,236.37,236.46,235.79,235.8,8900.0,199.6646,199.7406,199.1746,199.1831,8900.0
2015-02-13 10:50:00,235.81,236.03,235.27,235.3,14000.0,199.1915,199.3774,198.7354,198.7607,14000.0
2015-02-13 11:00:00,235.53,235.61,234.98,234.98,34900.0,198.955,199.0226,198.4904,198.4904,34900.0
2015-02-13 11:10:00,234.98,235.14,234.6,234.98,14700.0,198.4904,198.6256,198.1694,198.4904,14700.0
2015-02-13 11:20:00,234.98,235.1,234.84,235.01,6300.0,198.4904,198.5918,198.3722,198.5158,6300.0
2015-02-13 11:30:00,235.15,235.56,235.15,235.25,6800.0,198.634,198.9803,198.634,198.7185,6800.0
2015-02-13 11:40:00,235.39,235.89,235.37,235.89,2900.0,198.8367,199.2591,198.8198,199.2591,2900.0
2015-02-13 11:50:00,235.87,235.9,235.38,235.43,6300.0,199.2422,199.2675,198.8283,198.8705,6300.0
2015-02-13 12:00:00,235.43,235.54,235.0,235.05,5200.0,198.8705,198.9635,198.5073,198.5495,5200.0
2015-02-13 12:10:00,235.04,235.21,234.91,235.21,7900.0,198.5411,198.6847,198.4313,198.6847,7900.0
2015-02-13 12:20:00,235.11,235.45,235.1,235.43,3500.0,198.6002,198.8874,198.5918,198.8705,3500.0
2015-02-13 12:30:00,235.3,235.54,235.24,235.54,3600.0,198.7607,198.9635,198.71,198.9635,3600.0
2015-02-13 12:40:00,235.54,235.6,235.42,235.46,4200.0,198.9635,199.0141,198.8621,198.8959,4200.0
2015-02-13 12:50:00,235.46,235.72,235.37,235.42,6300.0,198.8959,199.1155,198.8198,198.8621,6300.0
2015-02-13 13:00:00,235.43,235.62,235.4,235.43,6400.0,198.8705,199.031,198.8452,198.8705,6400.0
2015-02-13 13:10:00,235.46,235.58,235.43,235.51,3600.0,198.8959,198.9972,198.8705,198.9381,3600.0
2015-02-13 13:20:00,235.61,235.61,235.14,235.33,4100.0,199.0226,199.0226,198.6256,198.7861,4100.0
2015-02-13 13:30:00,235.31,235.39,234.87,235.2,9100.0,198.7692,198.8367,198.3975,198.6762,9100.0
2015-02-13 13:40:00,235.24,235.38,235.02,235.29,8800.0,198.71,198.8283,198.5242,198.7523,8800.0
2015-02-13 13:50:00,235.39,235.56,235.16,235.34,11000.0,198.8367,198.9803,198.6425,198.7945,11000.0
2015-02-13 14:00:00,235.25,235.34,235.01,235.34,6200.0,198.7185,198.7945,198.5158,198.7945,6200.0
2015-02-13 14:10:00,235.38,235.43,235.14,235.18,9200.0,198.8283,198.8705,198.6256,198.6594,9200.0
2015-02-13 14:20:00,235.16,235.27,234.99,235.0,11200.0,198.6425,198.7354,198.4989,198.5073,11200.0
2015-02-13 14:30:00,234.99,235.08,234.9,235.0,17700.0,198.4989,198.5749,198.4228,198.5073,17700.0
2015-02-13 14:40:00,235.01,235.58,234.99,235.58,7300.0,198.5158,198.9972,198.4989,198.9972,7300.0
2015-02-13 14:50:00,235.57,235.57,235.22,235.4,8200.0,198.9888,198.9888,198.6931,198.8452,8200.0
2015-02-13 15:00:00,235.36,235.45,235.19,235.26,15200.0,198.8114,198.8874,198.6678,198.7269,15200.0
2015-02-13 15:10:00,235.22,235.31,235.17,235.2,26800.0,198.6931,198.7692,198.6509,198.6762,26800.0
2015-02-13 15:20:00,235.26,235.26,234.86,234.95,29400.0,198.7269,198.7269,198.389,198.4651,29400.0
2015-02-13 15:30:00,234.92,235.13,234.89,235.0,29900.0,198.4397,198.6171,198.4144,198.5073,29900.0
2015-02-13 15:40:00,235.0,235.02,234.68,234.83,31300.0,198.5073,198.5242,198.237,198.3637,31300.0
2015-02-13 15:50:00,234.85,234.92,234.7,234.83,61400.0,198.3806,198.4397,198.2539,198.3637,61400.0
2015-02-17 09:30:00,234.93,236.06,234.24,234.24,9600.0,198.4482,199.4027,197.8653,197.8653,9600.0
2015-02-17 09:40:00,234.04,234.29,233.51,234.25,8400.0,197.6964,197.9076,197.2487,197.8738,8400.0
2015-02-17 09:50:00,234.01,234.09,233.01,233.03,7000.0,197.671,197.7386,196.8263,196.8432,7000.0
2015-02-17 10:00:00,233.03,233.56,232.74,233.35,11500.0,196.8432,197.2909,196.5983,197.1135,11500.0
2015-02-17 10:10:00,233.5,233.55,232.79,233.0,7100.0,197.2402,197.2825,196.6405,196.8179,7100.0
2015-02-17 10:20:00,232.97,233.0,232.36,232.82,4000.0,196.7925,196.8179,196.2773,196.6658,4000.0
2015-02-17 10:30:00,232.93,233.13,232.91,232.98,5300.0,196.7588,196.9277,196.7419,196.801,5300.0
2015-02-17 10:40:00,232.98,233.29,232.56,232.62,8300.0,196.801,197.0628,196.4462,196.4969,8300.0
2015-02-17 10:50:00,232.79,232.9,232.21,232.66,6800.0,196.6405,196.7334,196.1506,196.5307,6800.0
2015-02-17 11:00:00,232.66,232.73,232.37,232.73,4500.0,196.5307,196.5898,196.2857,196.5898,4500.0
2015-02-17 11:10:00,232.86,233.23,232.69,233.08,6100.0,196.6996,197.0122,196.556,196.8855,6100.0
2015-02-17 11:20:00,233.23,233.4,232.7,232.92,44000.0,197.0122,197.1558,196.5645,196.7503,44000.0
2015-02-17 11:30:00,233.0,233.26,232.91,233.1,4800.0,196.8179,197.0375,196.7419,196.9024,4800.0
2015-02-17 11:40:00,233.05,233.16,232.89,232.91,5700.0,196.8601,196.953,196.725,196.7419,5700.0
2015-02-17 11:50:00,233.02,233.16,232.95,232.96,8200.0,196.8348,196.953,196.7756,196.7841,8200.0
2015-02-17 12:00:00,233.0,233.36,232.93,233.36,8300.0,196.8179,197.122,196.7588,197.122,8300.0
2015-02-17 12:10:00,233.35,233.42,233.02,233.33,11000.0,197.1135,197.1727,196.8348,197.0966,11000.0
2015-02-17 12:20:00,233.11,233.41,233.11,233.23,12200.0,196.9108,197.1642,196.9108,197.0122,12200.0
2015-02-17 12:30:00,233.2,233.58,233.18,233.52,6800.0,196.9868,197.3078,196.9699,197.2571,6800.0
2015-02-17 12:40:00,233.38,233.55,233.17,233.55,4100.0,197.1389,197.2825,196.9615,197.2825,4100.0
2015-02-17 12:50:00,233.46,233.55,233.07,233.48,19700.0,197.2065,197.2825,196.877,197.2233,19700.0
2015-02-17 13:00:00,233.37,233.43,233.09,233.16,11000.0,197.1304,197.1811,196.8939,196.953,11000.0
2015-02-17 13:10:00,233.23,233.28,232.89,233.1,8000.0,197.0122,197.0544,196.725,196.9024,8000.0
2015-02-17 13:20:00,233.07,233.37,232.94,233.05,33400.0,196.877,197.1304,196.7672,196.8601,33400.0
2015-02-17 13:30:00,232.94,232.94,232.33,232.66,16400.0,196.7672,196.7672,196.2519,196.5307,16400.0
2015-02-17 13:40:00,232.62,232.69,232.46,232.47,10800.0,196.4969,196.556,196.3617,196.3702,10800.0
2015-02-17 13:50:00,232.59,232.59,231.98,232.07,20400.0,196.4716,196.4716,195.9563,196.0323,20400.0
2015-02-17 14:00:00,232.0,232.3,231.79,232.22,22300.0,195.9732,196.2266,195.7958,196.159,22300.0
2015-02-17 14:10:00,232.32,232.33,232.01,232.01,6000.0,196.2435,196.2519,195.9816,195.9816,6000.0
2015-02-17 14:20:00,232.07,232.12,231.96,232.01,11200.0,196.0323,196.0745,195.9394,195.9816,11200.0
2015-02-17 14:30:00,232.06,232.15,231.95,231.98,31500.0,196.0239,196.0999,195.9309,195.9563,31500.0
2015-02-17 14:40:00,232.04,232.15,231.99,232.07,8400.0,196.007,196.0999,195.9647,196.0323,8400.0
2015-02-17 14:50:00,232.16,232.46,232.04,232.38,12300.0,196.1083,196.3617,196.007,196.2942,12300.0
2015-02-17 15:00:00,232.45,232.57,232.35,232.57,19700.0,196.3533,196.4547,196.2688,196.4547,19700.0
2015-02-17 15:10:00,232.61,232.78,232.38,232.54,23400.0,196.4884,196.632,196.2942,196.4293,23400.0
2015-02-17 15:20:00,232.5,232.81,232.43,232.76,19800.0,196.3955,196.6574,196.3364,196.6152,19800.0
2015-02-17 15:30:00,232.77,232.77,232.48,232.51,27000.0,196.6236,196.6236,196.3786,196.404,27000.0
2015-02-17 15:40:00,232.53,233.12,232.5,233.09,71700.0,196.4209,196.9192,196.3955,196.8939,71700.0
2015-02-17 15:50:00,233.08,233.84,233.01,233.83,104000.0,196.8855,197.5274,196.8263,197.519,104000.0
2015-02-18 09:30:00,234.34,236.25,234.21,234.84,19000.0,197.9498,199.5632,197.84,198.3722,19000.0
2015-02-18 09:40:00,234.66,235.69,234.47,235.68,25300.0,198.2201,199.0902,198.0596,199.0817,25300.0
2015-02-18 09:50:00,235.49,235.75,235.24,235.6,36700.0,198.9212,199.1408,198.71,199.0141,36700.0
2015-02-18 10:00:00,235.58,236.43,235.29,236.27,28300.0,198.9972,199.7152,198.7523,199.5801,28300.0
2015-02-18 10:10:00,236.34,236.44,235.65,236.44,11300.0,199.6392,199.7237,199.0564,199.7237,11300.0
2015-02-18 10:20:00,236.33,236.75,235.97,236.23,9500.0,199.6308,199.9856,199.3267,199.5463,9500.0
2015-02-18 10:30:00,236.29,237.1,236.24,237.09,6100.0,199.597,200.2812,199.5547,200.2728,6100.0
2015-02-18 10:40:00,237.15,237.85,237.15,237.7,18900.0,200.3234,200.9147,200.3234,200.788,18900.0
2015-02-18 10:50:00,237.66,237.74,237.22,237.22,20100.0,200.7542,200.8218,200.3826,200.3826,20100.0
2015-02-18 11:00:00,237.22,237.24,236.36,236.36,13800.0,200.3826,200.3995,199.6561,199.6561,13800.0
2015-02-18 11:10:00,236.31,236.72,236.1,236.57,10600.0,199.6139,199.9602,199.4365,199.8335,10600.0
2015-02-18 11:20:00,236.66,236.74,236.51,236.58,16100.0,199.9095,199.9771,199.7828,199.842,16100.0
2015-02-18 11:30:00,236.64,237.24,236.57,237.23,10400.0,199.8926,200.3995,199.8335,200.391,10400.0
2015-02-18 11:40:00,237.35,237.35,236.76,236.76,9400.0,200.4924,200.4924,199.994,199.994,9400.0
2015-02-18 11:50:00,236.74,236.74,236.36,236.41,5000.0,199.9771,199.9771,199.6561,199.6984,5000.0
2015-02-18 12:00:00,236.41,236.78,236.39,236.67,8100.0,199.6984,200.0109,199.6815,199.918,8100.0
2015-02-18 12:10:00,236.63,236.89,236.18,236.27,11300.0,199.8842,200.1038,199.5041,199.5801,11300.0
2015-02-18 12:20:00,236.27,236.5,235.72,236.3,11600.0,199.5801,199.7744,199.1155,199.6054,11600.0
2015-02-18 12:30:00,236.3,236.43,235.92,235.92,4700.0,199.6054,199.7152,199.2844,199.2844,4700.0
2015-02-18 12:40:00,235.9,236.3,235.75,236.3,4400.0,199.2675,199.6054,199.1408,199.6054,4400.0
2015-02-18 12:50:00,236.29,236.41,236.14,236.24,5800.0,199.597,199.6984,199.4703,199.5547,5800.0
2015-02-18 13:00:00,236.15,236.88,236.15,236.8,4000.0,199.4787,200.0954,199.4787,200.0278,4000.0
2015-02-18 13:10:00,236.84,236.85,236.33,236.33,8200.0,200.0616,200.07,199.6308,199.6308,8200.0
2015-02-18 13:20:00,236.33,236.33,235.86,236.04,13500.0,199.6308,199.6308,199.2338,199.3858,13500.0
2015-02-18 13:30:00,236.19,236.32,236.11,236.29,5100.0,199.5125,199.6223,199.4449,199.597,5100.0
2015-02-18 13:40:00,236.25,236.3,235.85,236.3,7500.0,199.5632,199.6054,199.2253,199.6054,7500.0
2015-02-18 13:50:00,236.19,236.28,235.84,235.85,8100.0,199.5125,199.5885,199.2169,199.2253,8100.0
2015-02-18 14:00:00,235.96,236.6,235.86,236.16,14400.0,199.3182,199.8588,199.2338,199.4872,14400.0
2015-02-18 14:10:00,236.12,236.12,235.67,235.67,9300.0,199.4534,199.4534,199.0733,199.0733,9300.0
2015-02-18 14:20:00,235.75,235.91,235.57,235.75,16300.0,199.1408,199.276,198.9888,199.1408,16300.0
2015-02-18 14:30:00,235.78,236.11,235.77,236.04,10900.0,199.1662,199.4449,199.1577,199.3858,10900.0
2015-02-18 14:40:00,236.04,236.14,235.8,235.87,11300.0,199.3858,199.4703,199.1831,199.2422,11300.0
2015-02-18 14:50:00,236.0,236.29,235.99,236.29,10000.0,199.352,199.597,199.3436,199.597,10000.0
2015-02-18 15:00:00,236.34,236.6,236.01,236.01,26000.0,199.6392,199.8588,199.3605,199.3605,26000.0
2015-02-18 15:10:00,235.98,236.04,235.44,235.6,14500.0,199.3351,199.3858,198.879,199.0141,14500.0
2015-02-18 15:20:00,235.6,235.7,235.5,235.5,12300.0,199.0141,199.0986,198.9297,198.9297,12300.0
2015-02-18 15:30:00,235.5,235.75,235.28,235.75,30900.0,198.9297,199.1408,198.7438,199.1408,30900.0
2015-02-18 15:40:00,235.74,235.76,235.51,235.52,14700.0,199.1324,199.1493,198.9381,198.9466,14700.0
2015-02-18 15:50:00,235.54,235.83,235.45,235.62,56100.0,198.9635,199.2084,198.8874,199.031,56100.0
2015-02-19 09:30:00,235.77,236.14,234.71,235.47,5400.0,199.1577,199.4703,198.2623,198.9043,5400.0
2015-02-19 09:40:00,235.48,236.43,235.22,235.48,26400.0,198.9128,199.7152,198.6931,198.9128,26400.0
2015-02-19 09:50:00,235.58,236.18,234.51,236.04,32000.0,198.9972,199.5041,198.0934,199.3858,32000.0
2015-02-19 10:00:00,235.92,236.05,235.02,235.02,5500.0,199.2844,199.3943,198.5242,198.5242,5500.0
2015-02-19 10:10:00,234.98,235.1,234.56,235.1,8800.0,198.4904,198.5918,198.1356,198.5918,8800.0
2015-02-19 10:20:00,234.9,235.56,234.9,235.51,17300.0,198.4228,198.9803,198.4228,198.9381,17300.0
2015-02-19 10:30:00,235.51,236.1,235.2,236.08,9400.0,198.9381,199.4365,198.6762,199.4196,9400.0
2015-02-19 10:40:00,236.03,236.47,236.02,236.47,6600.0,199.3774,199.749,199.3689,199.749,6600.0
2015-02-19 10:50:00,236.46,236.48,236.23,236.41,9000.0,199.7406,199.7575,199.5463,199.6984,9000.0
2015-02-19 11:00:00,236.31,236.43,236.0,236.05,3900.0,199.6139,199.7152,199.352,199.3943,3900.0
2015-02-19 11:10:00,235.98,236.22,235.98,236.1,6300.0,199.3351,199.5379,199.3351,199.4365,6300.0
2015-02-19 11:20:00,236.15,236.23,235.98,236.23,5300.0,199.4787,199.5463,199.3351,199.5463,5300.0
2015-02-19 11:30:00,236.26,236.26,235.87,235.95,5700.0,199.5716,199.5716,199.2422,199.3098,5700.0
2015-02-19 11:40:00,235.91,235.95,235.55,235.58,14200.0,199.276,199.3098,198.9719,198.9972,14200.0
2015-02-19 11:50:00,235.58,235.68,235.4,235.64,5300.0,198.9972,199.0817,198.8452,199.0479,5300.0
2015-02-19 12:00:00,235.63,235.83,235.6,235.73,2000.0,199.0395,199.2084,199.0141,199.1239,2000.0
2015-02-19 12:10:00,235.9,236.03,235.62,235.91,16300.0,199.2675,199.3774,199.031,199.276,16300.0
2015-02-19 12:20:00,235.9,235.95,235.37,235.37,12700.0,199.2675,199.3098,198.8198,198.8198,12700.0
2015-02-19 12:30:00,235.35,235.43,235.09,235.27,6600.0,198.803,198.8705,198.5833,198.7354,6600.0
2015-02-19 12:40:00,235.44,235.86,235.44,235.86,6600.0,198.879,199.2338,198.879,199.2338,6600.0
2015-02-19 12:50:00,235.95,236.05,235.74,235.83,4300.0,199.3098,199.3943,199.1324,199.2084,4300.0
2015-02-19 13:00:00,236.07,236.1,235.54,235.54,3900.0,199.4111,199.4365,198.9635,198.9635,3900.0
2015-02-19 13:10:00,235.4,235.59,235.39,235.43,8100.0,198.8452,199.0057,198.8367,198.8705,8100.0
2015-02-19 13:20:00,235.54,235.67,235.32,235.41,11200.0,198.9635,199.0733,198.7776,198.8536,11200.0
2015-02-19 13:30:00,235.44,235.66,235.24,235.66,9500.0,198.879,199.0648,198.71,199.0648,9500.0
2015-02-19 13:40:00,235.71,235.71,235.49,235.67,3700.0,199.1071,199.1071,198.9212,199.0733,3700.0
2015-02-19 13:50:00,235.59,236.21,235.59,236.09,4900.0,199.0057,199.5294,199.0057,199.428,4900.0
2015-02-19 14:00:00,235.98,236.33,235.98,236.33,10500.0,199.3351,199.6308,199.3351,199.6308,10500.0
2015-02-19 14:10:00,236.3,236.77,236.3,236.75,12500.0,199.6054,200.0024,199.6054,199.9856,12500.0
2015-02-19 14:20:00,236.63,236.71,236.39,236.43,5700.0,199.8842,199.9518,199.6815,199.7152,5700.0
2015-02-19 14:30:00,236.43,236.53,235.88,235.95,7900.0,199.7152,199.7997,199.2507,199.3098,7900.0
2015-02-19 14:40:00,235.88,236.22,235.76,236.08,8500.0,199.2507,199.5379,199.1493,199.4196,8500.0
2015-02-19 14:50:00,236.0,236.4,235.91,236.4,9500.0,199.352,199.6899,199.276,199.6899,9500.0
2015-02-19 15:00:00,236.28,236.36,236.11,236.24,7100.0,199.5885,199.6561,199.4449,199.5547,7100.0
2015-02-19 15:10:00,236.3,236.37,236.21,236.3,10700.0,199.6054,199.6646,199.5294,199.6054,10700.0
2015-02-19 15:20:00,236.26,236.39,235.87,235.97,8900.0,199.5716,199.6815,199.2422,199.3267,8900.0
2015-02-19 15:30:00,235.88,235.94,235.43,235.68,22300.0,199.2507,199.3013,198.8705,199.0817,22300.0
2015-02-19 15:40:00,235.72,235.73,235.4,235.46,25300.0,199.1155,199.1239,198.8452,198.8959,25300.0
2015-02-19 15:50:00,235.46,235.62,235.28,235.56,43800.0,198.8959,199.031,198.7438,198.9803,43800.0
2015-02-20 09:30:00,234.71,236.56,234.33,234.71,24100.0,198.2623,199.8251,197.9413,198.2623,24100.0
2015-02-20 09:40:00,234.07,234.29,233.24,234.18,4500.0,197.7217,197.9076,197.0206,197.8146,4500.0
2015-02-20 09:50:00,234.32,234.37,233.62,233.73,18700.0,197.9329,197.9751,197.3416,197.4345,18700.0
2015-02-20 10:00:00,233.6,234.29,233.59,234.21,11500.0,197.3247,197.9076,197.3163,197.84,11500.0
2015-02-20 10:10:00,234.22,235.25,234.17,234.89,13500.0,197.8484,198.7185,197.8062,198.4144,13500.0
2015-02-20 10:20:00,234.79,234.79,234.17,234.18,7900.0,198.3299,198.3299,197.8062,197.8146,7900.0
2015-02-20 10:30:00,234.01,234.88,233.85,234.69,15900.0,197.671,198.4059,197.5359,198.2454,15900.0
2015-02-20 10:40:00,234.85,235.05,234.54,234.82,5100.0,198.3806,198.5495,198.1187,198.3553,5100.0
2015-02-20 10:50:00,234.78,234.79,233.84,234.04,30600.0,198.3215,198.3299,197.5274,197.6964,30600.0
2015-02-20 11:00:00,234.07,234.54,234.07,234.4,19800.0,197.7217,198.1187,197.7217,198.0005,19800.0
2015-02-20 11:10:00,234.4,234.4,233.82,233.87,6700.0,198.0005,198.0005,197.5105,197.5528,6700.0
2015-02-20 11:20:00,233.92,234.44,233.92,234.29,7300.0,197.595,198.0343,197.595,197.9076,7300.0
2015-02-20 11:30:00,234.34,234.48,234.15,234.23,17700.0,197.9498,198.0681,197.7893,197.8569,17700.0
2015-02-20 11:40:00,234.24,234.76,234.24,234.7,5700.0,197.8653,198.3046,197.8653,198.2539,5700.0
2015-02-20 11:50:00,234.81,235.2,234.81,235.13,20000.0,198.3468,198.6762,198.3468,198.6171,20000.0
2015-02-20 12:00:00,235.19,235.19,234.77,235.0,47900.0,198.6678,198.6678,198.313,198.5073,47900.0
2015-02-20 12:10:00,235.0,235.1,234.86,235.1,9900.0,198.5073,198.5918,198.389,198.5918,9900.0
2015-02-20 12:20:00,235.06,235.06,234.87,234.91,4700.0,198.558,198.558,198.3975,198.4313,4700.0
2015-02-20 12:30:00,234.92,235.67,234.85,235.24,9400.0,198.4397,199.0733,198.3806,198.71,9400.0
2015-02-20 12:40:00,235.24,235.68,235.24,235.46,4800.0,198.71,199.0817,198.71,198.8959,4800.0
2015-02-20 12:50:00,235.52,235.66,235.31,235.61,6500.0,198.9466,199.0648,198.7692,199.0226,6500.0
2015-02-20 13:00:00,235.67,235.8,235.49,235.67,5300.0,199.0733,199.1831,198.9212,199.0733,5300.0
2015-02-20 13:10:00,235.67,235.93,235.55,235.93,5200.0,199.0733,199.2929,198.9719,199.2929,5200.0
2015-02-20 13:20:00,235.84,236.21,235.82,236.16,24200.0,199.2169,199.5294,199.2,199.4872,24200.0
2015-02-20 13:30:00,236.08,236.53,236.02,236.53,4700.0,199.4196,199.7997,199.3689,199.7997,4700.0
2015-02-20 13:40:00,236.62,236.92,236.62,236.77,3000.0,199.8757,200.1292,199.8757,200.0024,3000.0
2015-02-20 13:50:00,236.83,237.21,236.83,236.94,9200.0,200.0531,200.3741,200.0531,200.146,9200.0
2015-02-20 14:00:00,237.03,237.12,236.94,237.05,4800.0,200.2221,200.2981,200.146,200.239,4800.0
2015-02-20 14:10:00,236.97,237.08,236.63,236.77,9700.0,200.1714,200.2643,199.8842,200.0024,9700.0
2015-02-20 14:20:00,236.71,237.1,236.67,236.9,5300.0,199.9518,200.2812,199.918,200.1123,5300.0
2015-02-20 14:30:00,236.88,236.99,236.66,236.99,3400.0,200.0954,200.1883,199.9095,200.1883,3400.0
2015-02-20 14:40:00,236.83,237.26,236.69,237.26,7500.0,200.0531,200.4164,199.9349,200.4164,7500.0
2015-02-20 14:50:00,237.2,237.76,237.16,237.76,2900.0,200.3657,200.8387,200.3319,200.8387,2900.0
2015-02-20 15:00:00,237.76,237.98,237.74,237.95,7200.0,200.8387,201.0245,200.8218,200.9992,7200.0
2015-02-20 15:10:00,238.0,238.11,237.69,237.77,15000.0,201.0414,201.1344,200.7796,200.8472,15000.0
2015-02-20 15:20:00,237.76,237.85,237.61,237.61,12200.0,200.8387,200.9147,200.712,200.712,12200.0
2015-02-20 15:30:00,237.73,238.01,237.57,237.88,10300.0,200.8134,201.0499,200.6782,200.9401,10300.0
2015-02-20 15:40:00,237.85,237.88,237.67,237.88,16100.0,200.9147,200.9401,200.7627,200.9401,16100.0
2015-02-20 15:50:00,237.88,238.24,237.77,238.15,45100.0,200.9401,201.2442,200.8472,201.1681,45100.0
2015-02-23 09:30:00,236.86,237.7,236.49,236.98,31300.0,200.0785,200.788,199.7659,200.1798,31300.0
2015-02-23 09:40:00,237.17,237.17,236.31,236.55,57700.0,200.3403,200.3403,199.6139,199.8166,57700.0
2015-02-23 09:50:00,236.54,236.54,236.22,236.41,2800.0,199.8082,199.8082,199.5379,199.6984,2800.0
2015-02-23 10:00:00,236.35,236.73,236.35,236.68,6500.0,199.6477,199.9687,199.6477,199.9264,6500.0
2015-02-23 10:10:00,236.6,236.83,236.39,236.75,10200.0,199.8588,200.0531,199.6815,199.9856,10200.0
2015-02-23 10:20:00,236.56,237.18,236.5,237.18,4700.0,199.8251,200.3488,199.7744,200.3488,4700.0
2015-02-23 10:30:00,237.27,237.27,236.84,237.03,4200.0,200.4248,200.4248,200.0616,200.2221,4200.0
2015-02-23 10:40:00,237.05,237.44,236.87,237.18,7800.0,200.239,200.5684,200.0869,200.3488,7800.0
2015-02-23 10:50:00,237.14,237.26,236.65,237.18,5000.0,200.315,200.4164,199.9011,200.3488,5000.0
2015-02-23 11:00:00,237.13,237.52,237.09,237.52,4300.0,200.3065,200.636,200.2728,200.636,4300.0
2015-02-23 11:10:00,237.47,237.58,237.37,237.58,4100.0,200.5937,200.6867,200.5093,200.6867,4100.0
2015-02-23 11:20:00,237.67,237.77,237.56,237.77,4500.0,200.7627,200.8472,200.6698,200.8472,4500.0
2015-02-23 11:30:00,237.71,237.71,237.23,237.23,4500.0,200.7965,200.7965,200.391,200.391,4500.0
2015-02-23 11:40:00,237.01,237.2,236.71,236.8,8000.0,200.2052,200.3657,199.9518,200.0278,8000.0
2015-02-23 11:50:00,236.73,236.78,236.45,236.5,4900.0,199.9687,200.0109,199.7321,199.7744,4900.0
2015-02-23 12:00:00,236.46,236.58,236.32,236.48,15800.0,199.7406,199.842,199.6223,199.7575,15800.0
2015-02-23 12:10:00,236.44,236.58,236.43,236.51,17300.0,199.7237,199.842,199.7152,199.7828,17300.0
2015-02-23 12:20:00,236.5,236.57,236.32,236.55,17500.0,199.7744,199.8335,199.6223,199.8166,17500.0
2015-02-23 12:30:00,236.55,236.56,236.22,236.4,11800.0,199.8166,199.8251,199.5379,199.6899,11800.0
2015-02-23 12:40:00,236.3,236.49,236.0,236.0,9300.0,199.6054,199.7659,199.352,199.352,9300.0
2015-02-23 12:50:00,235.88,236.05,235.78,235.97,8000.0,199.2507,199.3943,199.1662,199.3267,8000.0
2015-02-23 13:00:00,235.83,236.1,235.77,236.08,9400.0,199.2084,199.4365,199.1577,199.4196,9400.0
2015-02-23 13:10:00,236.1,236.17,235.96,236.03,1800.0,199.4365,199.4956,199.3182,199.3774,1800.0
2015-02-23 13:20:00,236.05,236.17,235.93,236.0,6400.0,199.3943,199.4956,199.2929,199.352,6400.0
2015-02-23 13:30:00,236.0,236.09,235.92,236.08,1800.0,199.352,199.428,199.2844,199.4196,1800.0
2015-02-23 13:40:00,236.17,236.27,236.11,236.13,1400.0,199.4956,199.5801,199.4449,199.4618,1400.0
2015-02-23 13:50:00,236.09,236.1,235.79,235.9,10600.0,199.428,199.4365,199.1746,199.2675,10600.0
2015-02-23 14:00:00,235.95,236.0,235.76,235.79,13600.0,199.3098,199.352,199.1493,199.1746,13600.0
2015-02-23 14:10:00,235.85,235.88,235.33,235.33,10700.0,199.2253,199.2507,198.7861,198.7861,10700.0
2015-02-23 14:20:00,235.43,235.56,235.4,235.52,6000.0,198.8705,198.9803,198.8452,198.9466,6000.0
2015-02-23 14:30:00,235.54,235.7,235.45,235.6,12200.0,198.9635,199.0986,198.8874,199.0141,12200.0
2015-02-23 14:40:00,235.45,235.85,235.45,235.82,5700.0,198.8874,199.2253,198.8874,199.2,5700.0
2015-02-23 14:50:00,235.76,235.83,235.67,235.76,1800.0,199.1493,199.2084,199.0733,199.1493,1800.0
2015-02-23 15:00:00,235.77,235.77,235.48,235.67,4500.0,199.1577,199.1577,198.9128,199.0733,4500.0
2015-02-23 15:10:00,235.69,235.87,235.55,235.73,3000.0,199.0902,199.2422,198.9719,199.1239,3000.0
2015-02-23 15:20:00,235.73,235.87,235.64,235.83,4900.0,199.1239,199.2422,199.0479,199.2084,4900.0
2015-02-23 15:30:00,235.88,236.2,235.77,236.13,9100.0,199.2507,199.521,199.1577,199.4618,9100.0
2015-02-23 15:40:00,236.13,236.52,236.1,236.23,14100.0,199.4618,199.7913,199.4365,199.5463,14100.0
2015-02-23 15:50:00,236.23,236.33,236.1,236.19,20700.0,199.5463,199.6308,199.4365,199.5125,20700.0
2015-02-24 09:30:00,236.0,237.55,235.04,236.25,7800.0,199.352,200.6613,198.5411,199.5632,7800.0
2015-02-24 09:40:00,236.13,237.06,235.74,235.98,13700.0,199.4618,200.2474,199.1324,199.3351,13700.0
2015-02-24 09:50:00,235.88,236.48,235.65,235.8,37100.0,199.2507,199.7575,199.0564,199.1831,37100.0
2015-02-24 10:00:00,235.71,236.17,235.57,235.74,31500.0,199.1071,199.4956,198.9888,199.1324,31500.0
2015-02-24 10:10:00,235.71,236.17,235.59,236.01,18100.0,199.1071,199.4956,199.0057,199.3605,18100.0
2015-02-24 10:20:00,236.02,237.09,235.94,236.68,10700.0,199.3689,200.2728,199.3013,199.9264,10700.0
2015-02-24 10:30:00,236.53,236.93,236.32,236.61,10700.0,199.7997,200.1376,199.6223,199.8673,10700.0
2015-02-24 10:40:00,236.52,236.72,236.25,236.37,7200.0,199.7913,199.9602,199.5632,199.6646,7200.0
2015-02-24 10:50:00,236.46,237.01,236.39,236.91,10700.0,199.7406,200.2052,199.6815,200.1207,10700.0
2015-02-24 11:00:00,236.77,237.47,236.77,237.27,8700.0,200.0024,200.5937,200.0024,200.4248,8700.0
2015-02-24 11:10:00,237.21,237.86,237.21,237.54,9600.0,200.3741,200.9232,200.3741,200.6529,9600.0
2015-02-24 11:20:00,237.68,237.73,237.36,237.73,8300.0,200.7711,200.8134,200.5008,200.8134,8300.0
2015-02-24 11:30:00,237.74,237.96,237.5,237.86,7100.0,200.8218,201.0077,200.6191,200.9232,7100.0
2015-02-24 11:40:00,237.91,238.29,237.9,238.04,7200.0,200.9654,201.2864,200.957,201.0752,7200.0
2015-02-24 11:50:00,238.07,238.08,237.85,237.93,5300.0,201.1006,201.109,200.9147,200.9823,5300.0
2015-02-24 12:00:00,237.92,238.06,237.8,237.96,5300.0,200.9739,201.0921,200.8725,201.0077,5300.0
2015-02-24 12:10:00,237.85,237.85,237.13,237.18,6000.0,200.9147,200.9147,200.3065,200.3488,6000.0
2015-02-24 12:20:00,237.18,237.48,237.14,237.37,2900.0,200.3488,200.6022,200.315,200.5093,2900.0
2015-02-24 12:30:00,237.37,237.46,236.84,237.16,5400.0,200.5093,200.5853,200.0616,200.3319,5400.0
2015-02-24 12:40:00,237.09,237.24,236.92,236.94,4600.0,200.2728,200.3995,200.1292,200.146,4600.0
2015-02-24 12:50:00,236.97,237.34,236.92,237.34,4200.0,200.1714,200.4839,200.1292,200.4839,4200.0
2015-02-24 13:00:00,237.34,237.64,237.14,237.14,5400.0,200.4839,200.7373,200.315,200.315,5400.0
2015-02-24 13:10:00,237.11,237.4,237.08,237.25,3500.0,200.2896,200.5346,200.2643,200.4079,3500.0
2015-02-24 13:20:00,237.12,237.37,236.93,237.18,9700.0,200.2981,200.5093,200.1376,200.3488,9700.0
2015-02-24 13:30:00,237.09,237.23,236.99,237.23,2500.0,200.2728,200.391,200.1883,200.391,2500.0
2015-02-24 13:40:00,237.03,237.3,236.91,236.97,1700.0,200.2221,200.4501,200.1207,200.1714,1700.0
2015-02-24 13:50:00,236.94,237.22,236.94,237.18,6000.0,200.146,200.3826,200.146,200.3488,6000.0
2015-02-24 14:00:00,237.15,237.26,236.88,237.26,5800.0,200.3234,200.4164,200.0954,200.4164,5800.0
2015-02-24 14:10:00,237.37,237.43,237.26,237.26,6500.0,200.5093,200.56,200.4164,200.4164,6500.0
2015-02-24 14:20:00,237.26,237.48,237.04,237.06,14100.0,200.4164,200.6022,200.2305,200.2474,14100.0
2015-02-24 14:30:00,236.97,237.18,236.92,237.17,5000.0,200.1714,200.3488,200.1292,200.3403,5000.0
2015-02-24 14:40:00,237.14,237.37,237.13,237.13,4700.0,200.315,200.5093,200.3065,200.3065,4700.0
2015-02-24 14:50:00,237.11,237.76,237.0,237.73,19900.0,200.2896,200.8387,200.1967,200.8134,19900.0
2015-02-24 15:00:00,237.62,237.81,237.62,237.71,24100.0,200.7205,200.8809,200.7205,200.7965,24100.0
2015-02-24 15:10:00,237.74,237.77,237.5,237.59,17300.0,200.8218,200.8472,200.6191,200.6951,17300.0
2015-02-24 15:20:00,237.55,237.9,237.51,237.85,14600.0,200.6613,200.957,200.6275,200.9147,14600.0
2015-02-24 15:30:00,237.83,237.94,237.77,237.78,9400.0,200.8978,200.9908,200.8472,200.8556,9400.0
2015-02-24 15:40:00,237.83,237.91,237.3,237.34,17600.0,200.8978,200.9654,200.4501,200.4839,17600.0
2015-02-24 15:50:00,237.3,237.68,237.28,237.56,24300.0,200.4501,200.7711,200.4332,200.6698,24300.0
2015-02-25 09:30:00,237.17,237.95,236.0,236.49,14400.0,200.3403,200.9992,199.352,199.7659,14400.0
2015-02-25 09:40:00,236.55,236.75,235.77,235.88,10700.0,199.8166,199.9856,199.1577,199.2507,10700.0
2015-02-25 09:50:00,235.91,235.91,235.5,235.89,4000.0,199.276,199.276,198.9297,199.2591,4000.0
2015-02-25 10:00:00,235.87,236.71,235.82,236.7,7700.0,199.2422,199.9518,199.2,199.9433,7700.0
2015-02-25 10:10:00,236.42,236.7,236.42,236.7,3200.0,199.7068,199.9433,199.7068,199.9433,3200.0
2015-02-25 10:20:00,236.71,237.23,236.49,237.23,16100.0,199.9518,200.391,199.7659,200.391,16100.0
2015-02-25 10:30:00,237.09,237.37,236.75,237.3,7300.0,200.2728,200.5093,199.9856,200.4501,7300.0
2015-02-25 10:40:00,237.43,237.64,237.05,237.53,5300.0,200.56,200.7373,200.239,200.6444,5300.0
2015-02-25 10:50:00,237.58,238.13,237.46,238.13,6200.0,200.6867,201.1513,200.5853,201.1513,6200.0
2015-02-25 11:00:00,238.19,238.47,237.7,237.7,6900.0,201.2019,201.4385,200.788,200.788,6900.0
2015-02-25 11:10:00,237.67,237.72,237.49,237.72,3100.0,200.7627,200.8049,200.6106,200.8049,3100.0
2015-02-25 11:20:00,237.7,238.11,237.7,237.8,6300.0,200.788,201.1344,200.788,200.8725,6300.0
2015-02-25 11:30:00,237.79,237.83,237.5,237.52,4800.0,200.8641,200.8978,200.6191,200.636,4800.0
2015-02-25 11:40:00,237.54,237.85,237.54,237.71,4000.0,200.6529,200.9147,200.6529,200.7965,4000.0
2015-02-25 11:50:00,237.76,238.34,237.76,238.27,8100.0,200.8387,201.3286,200.8387,201.2695,8100.0
2015-02-25 12:00:00,238.37,238.87,238.35,238.87,9900.0,201.354,201.7763,201.3371,201.7763,9900.0
2015-02-25 12:10:00,238.86,239.0,238.86,238.99,6700.0,201.7679,201.8862,201.7679,201.8777,6700.0
2015-02-25 12:20:00,238.99,239.44,238.87,238.87,12000.0,201.8777,202.2578,201.7763,201.7763,12000.0
2015-02-25 12:30:00,238.84,238.98,238.82,238.98,1500.0,201.751,201.8693,201.7341,201.8693,1500.0
2015-02-25 12:40:00,238.94,239.26,238.94,239.26,2800.0,201.8355,202.1058,201.8355,202.1058,2800.0
2015-02-25 12:50:00,239.26,239.42,238.93,239.42,50200.0,202.1058,202.2409,201.827,202.2409,50200.0
2015-02-25 13:00:00,239.32,239.35,239.09,239.09,6200.0,202.1565,202.1818,201.9622,201.9622,6200.0
2015-02-25 13:10:00,239.06,239.62,239.03,239.52,9200.0,201.9368,202.4099,201.9115,202.3254,9200.0
2015-02-25 13:20:00,239.46,239.99,239.46,239.9,5400.0,202.2747,202.7224,202.2747,202.6464,5400.0
2015-02-25 13:30:00,240.0,240.58,240.0,240.44,7600.0,202.7309,203.2208,202.7309,203.1025,7600.0
2015-02-25 13:40:00,240.54,240.68,240.34,240.34,4800.0,203.187,203.3053,203.0181,203.0181,4800.0
2015-02-25 13:50:00,240.35,240.4,240.19,240.25,5400.0,203.0265,203.0688,202.8914,202.942,5400.0
2015-02-25 14:00:00,240.25,240.58,240.19,240.19,6600.0,202.942,203.2208,202.8914,202.8914,6600.0
2015-02-25 14:10:00,240.26,240.74,240.25,240.67,6600.0,202.9505,203.356,202.942,203.2968,6600.0
2015-02-25 14:20:00,240.53,240.71,240.39,240.68,12900.0,203.1786,203.3306,203.0603,203.3053,12900.0
2015-02-25 14:30:00,240.68,240.93,240.47,240.5,16700.0,203.3053,203.5164,203.1279,203.1532,16700.0
2015-02-25 14:40:00,240.5,240.78,240.47,240.52,17400.0,203.1532,203.3897,203.1279,203.1701,17400.0
2015-02-25 14:50:00,240.52,240.61,240.27,240.61,28500.0,203.1701,203.2461,202.9589,203.2461,28500.0
2015-02-25 15:00:00,240.53,240.67,240.16,240.16,32100.0,203.1786,203.2968,202.866,202.866,32100.0
2015-02-25 15:10:00,240.2,240.25,240.05,240.05,10300.0,202.8998,202.942,202.7731,202.7731,10300.0
2015-02-25 15:20:00,240.0,240.0,239.61,239.61,7700.0,202.7309,202.7309,202.4014,202.4014,7700.0
2015-02-25 15:30:00,239.54,239.98,239.54,239.78,9700.0,202.3423,202.714,202.3423,202.545,9700.0
2015-02-25 15:40:00,239.73,239.81,239.59,239.6,13700.0,202.5028,202.5704,202.3845,202.393,13700.0
2015-02-25 15:50:00,239.69,239.78,239.49,239.59,28100.0,202.469,202.545,202.3001,202.3845,28100.0
2015-02-26 09:30:00,239.55,239.87,238.42,239.15,11300.0,202.3507,202.6211,201.3962,202.0129,11300.0
2015-02-26 09:40:00,239.3,239.59,239.05,239.21,8700.0,202.1396,202.3845,201.9284,202.0635,8700.0
2015-02-26 09:50:00,239.08,239.57,239.08,239.57,10400.0,201.9537,202.3676,201.9537,202.3676,10400.0
2015-02-26 10:00:00,239.54,240.08,239.54,239.94,22100.0,202.3423,202.7984,202.3423,202.6802,22100.0
2015-02-26 10:10:00,239.93,240.0,239.72,239.77,12800.0,202.6717,202.7309,202.4943,202.5366,12800.0
2015-02-26 10:20:00,239.72,239.9,239.67,239.77,5000.0,202.4943,202.6464,202.4521,202.5366,5000.0
2015-02-26 10:30:00,239.91,240.09,239.7,239.92,12500.0,202.6548,202.8069,202.4775,202.6633,12500.0
2015-02-26 10:40:00,239.95,239.96,239.74,239.8,6000.0,202.6886,202.6971,202.5112,202.5619,6000.0
2015-02-26 10:50:00,239.8,239.94,239.79,239.87,6200.0,202.5619,202.6802,202.5535,202.6211,6200.0
2015-02-26 11:00:00,239.87,240.05,239.84,240.05,7400.0,202.6211,202.7731,202.5957,202.7731,7400.0
2015-02-26 11:10:00,240.02,240.02,239.83,239.85,4700.0,202.7478,202.7478,202.5873,202.6042,4700.0
2015-02-26 11:20:00,239.99,239.99,239.6,239.67,2700.0,202.7224,202.7224,202.393,202.4521,2700.0
2015-02-26 11:30:00,239.79,239.8,239.52,239.6,4800.0,202.5535,202.5619,202.3254,202.393,4800.0
2015-02-26 11:40:00,239.61,239.74,239.3,239.3,5100.0,202.4014,202.5112,202.1396,202.1396,5100.0
2015-02-26 11:50:00,239.3,239.37,239.08,239.08,3600.0,202.1396,202.1987,201.9537,201.9537,3600.0
2015-02-26 12:00:00,239.08,239.33,238.99,239.33,3000.0,201.9537,202.1649,201.8777,202.1649,3000.0
2015-02-26 12:10:00,239.24,239.38,239.16,239.23,2900.0,202.0889,202.2071,202.0213,202.0804,2900.0
2015-02-26 12:20:00,239.15,239.71,239.15,239.7,5200.0,202.0129,202.4859,202.0129,202.4775,5200.0
2015-02-26 12:30:00,239.74,239.75,239.44,239.63,3700.0,202.5112,202.5197,202.2578,202.4183,3700.0
2015-02-26 12:40:00,239.74,239.82,239.55,239.79,2600.0,202.5112,202.5788,202.3507,202.5535,2600.0
2015-02-26 12:50:00,239.6,239.69,239.55,239.69,1800.0,202.393,202.469,202.3507,202.469,1800.0
2015-02-26 13:00:00,239.68,239.84,239.65,239.78,5900.0,202.4606,202.5957,202.4352,202.545,5900.0
2015-02-26 13:10:00,239.77,239.84,239.69,239.73,3700.0,202.5366,202.5957,202.469,202.5028,3700.0
2015-02-26 13:20:00,239.72,239.98,239.69,239.83,14500.0,202.4943,202.714,202.469,202.5873,14500.0
2015-02-26 13:30:00,239.84,239.97,239.82,239.86,7600.0,202.5957,202.7055,202.5788,202.6126,7600.0
2015-02-26 13:40:00,239.86,239.95,239.78,239.86,10600.0,202.6126,202.6886,202.545,202.6126,10600.0
2015-02-26 13:50:00,239.8,239.92,239.73,239.89,4100.0,202.5619,202.6633,202.5028,202.6379,4100.0
2015-02-26 14:00:00,239.93,240.06,239.84,239.85,15800.0,202.6717,202.7815,202.5957,202.6042,15800.0
2015-02-26 14:10:00,239.85,239.9,239.71,239.75,14400.0,202.6042,202.6464,202.4859,202.5197,14400.0
2015-02-26 14:20:00,239.8,239.84,239.69,239.76,11700.0,202.5619,202.5957,202.469,202.5281,11700.0
2015-02-26 14:30:00,239.87,240.0,239.71,240.0,11500.0,202.6211,202.7309,202.4859,202.7309,11500.0
2015-02-26 14:40:00,240.0,240.26,239.94,240.09,26700.0,202.7309,202.9505,202.6802,202.8069,26700.0
2015-02-26 14:50:00,240.16,240.25,239.95,240.14,8700.0,202.866,202.942,202.6886,202.8491,8700.0
2015-02-26 15:00:00,240.08,240.15,239.74,239.92,11800.0,202.7984,202.8576,202.5112,202.6633,11800.0
2015-02-26 15:10:00,239.88,240.33,239.74,240.27,9900.0,202.6295,203.0096,202.5112,202.9589,9900.0
2015-02-26 15:20:00,240.27,240.41,240.06,240.29,13200.0,202.9589,203.0772,202.7815,202.9758,13200.0
2015-02-26 15:30:00,240.29,240.53,240.13,240.45,11700.0,202.9758,203.1786,202.8407,203.111,11700.0
2015-02-26 15:40:00,240.36,240.69,240.17,240.29,25500.0,203.035,203.3137,202.8745,202.9758,25500.0
2015-02-26 15:50:00,240.28,240.58,240.19,240.45,40700.0,202.9674,203.2208,202.8914,203.111,40700.0
2015-02-27 09:30:00,240.14,240.89,239.19,240.89,14900.0,202.8491,203.4827,202.0466,203.4827,14900.0
2015-02-27 09:40:00,240.89,240.96,239.82,240.28,16200.0,203.4827,203.5418,202.5788,202.9674,16200.0
2015-02-27 09:50:00,240.32,240.64,239.92,239.98,6100.0,203.0012,203.2715,202.6633,202.714,6100.0
2015-02-27 10:00:00,240.2,240.33,238.8,238.98,19000.0,202.8998,203.0096,201.7172,201.8693,19000.0
2015-02-27 10:10:00,238.82,239.16,237.32,237.32,28200.0,201.7341,202.0213,200.467,200.467,28200.0
2015-02-27 10:20:00,237.34,238.53,237.28,238.4,20400.0,200.4839,201.4891,200.4332,201.3793,20400.0
2015-02-27 10:30:00,238.4,238.73,238.4,238.54,6800.0,201.3793,201.6581,201.3793,201.4976,6800.0
2015-02-27 10:40:00,238.54,238.84,238.28,238.62,19000.0,201.4976,201.751,201.278,201.5652,19000.0
2015-02-27 10:50:00,238.55,239.06,238.52,238.82,10400.0,201.506,201.9368,201.4807,201.7341,10400.0
2015-02-27 11:00:00,238.82,238.87,238.42,238.66,20300.0,201.7341,201.7763,201.3962,201.599,20300.0
2015-02-27 11:10:00,238.53,238.75,238.53,238.73,8000.0,201.4891,201.675,201.4891,201.6581,8000.0
2015-02-27 11:20:00,238.71,238.71,238.1,238.11,14600.0,201.6412,201.6412,201.1259,201.1344,14600.0
2015-02-27 11:30:00,238.16,238.56,238.07,238.56,15600.0,201.1766,201.5145,201.1006,201.5145,15600.0
2015-02-27 11:40:00,238.46,238.96,238.46,238.87,9500.0,201.43,201.8524,201.43,201.7763,9500.0
2015-02-27 11:50:00,238.9,239.01,238.53,238.75,8100.0,201.8017,201.8946,201.4891,201.675,8100.0
2015-02-27 12:00:00,238.79,238.79,238.37,238.52,8700.0,201.7088,201.7088,201.354,201.4807,8700.0
2015-02-27 12:10:00,238.59,238.75,238.47,238.65,9500.0,201.5398,201.675,201.4385,201.5905,9500.0
2015-02-27 12:20:00,238.52,238.85,238.51,238.7,2300.0,201.4807,201.7594,201.4722,201.6327,2300.0
2015-02-27 12:30:00,238.57,238.99,238.57,238.99,4600.0,201.5229,201.8777,201.5229,201.8777,4600.0
2015-02-27 12:40:00,238.84,238.9,238.75,238.81,2600.0,201.751,201.8017,201.675,201.7257,2600.0
2015-02-27 12:50:00,238.93,238.98,238.66,238.81,2500.0,201.827,201.8693,201.599,201.7257,2500.0
2015-02-27 13:00:00,238.81,239.02,238.72,239.0,4200.0,201.7257,201.903,201.6496,201.8862,4200.0
2015-02-27 13:10:00,238.91,238.91,238.72,238.72,1500.0,201.8101,201.8101,201.6496,201.6496,1500.0
2015-02-27 13:20:00,238.78,238.89,238.54,238.68,11900.0,201.7003,201.7932,201.4976,201.6158,11900.0
2015-02-27 13:30:00,238.59,238.59,238.38,238.48,5000.0,201.5398,201.5398,201.3624,201.4469,5000.0
2015-02-27 13:40:00,238.38,238.73,238.38,238.5,3700.0,201.3624,201.6581,201.3624,201.4638,3700.0
2015-02-27 13:50:00,238.52,238.62,238.23,238.46,7000.0,201.4807,201.5652,201.2357,201.43,7000.0
2015-02-27 14:00:00,238.55,238.65,238.36,238.55,4700.0,201.506,201.5905,201.3455,201.506,4700.0
2015-02-27 14:10:00,238.48,238.82,238.25,238.57,7600.0,201.4469,201.7341,201.2526,201.5229,7600.0
2015-02-27 14:20:00,238.59,238.8,238.52,238.71,4700.0,201.5398,201.7172,201.4807,201.6412,4700.0
2015-02-27 14:30:00,238.83,238.88,238.36,238.36,6000.0,201.7426,201.7848,201.3455,201.3455,6000.0
2015-02-27 14:40:00,238.51,238.51,237.98,238.19,7700.0,201.4722,201.4722,201.0245,201.2019,7700.0
2015-02-27 14:50:00,238.25,238.25,237.95,238.0,6100.0,201.2526,201.2526,200.9992,201.0414,6100.0
2015-02-27 15:00:00,238.08,238.28,237.81,238.09,9500.0,201.109,201.278,200.8809,201.1175,9500.0
2015-02-27 15:10:00,238.04,238.24,237.8,237.88,23500.0,201.0752,201.2442,200.8725,200.9401,23500.0
2015-02-27 15:20:00,237.88,238.02,237.75,237.94,11400.0,200.9401,201.0583,200.8303,200.9908,11400.0
2015-02-27 15:30:00,237.98,238.01,237.68,237.74,13200.0,201.0245,201.0499,200.7711,200.8218,13200.0
2015-02-27 15:40:00,237.72,237.72,237.33,237.42,48000.0,200.8049,200.8049,200.4755,200.5515,48000.0
2015-02-27 15:50:00,237.41,237.5,236.99,237.0,75700.0,200.5431,200.6191,200.1883,200.1967,75700.0
2015-03-02 09:30:00,236.65,237.13,236.0,237.09,15300.0,199.9011,200.3065,199.352,200.2728,15300.0
2015-03-02 09:40:00,236.83,237.08,236.01,236.48,40100.0,200.0531,200.2643,199.3605,199.7575,40100.0
2015-03-02 09:50:00,236.36,237.5,236.24,236.99,18300.0,199.6561,200.6191,199.5547,200.1883,18300.0
2015-03-02 10:00:00,237.2,237.6,236.73,236.76,7700.0,200.3657,200.7036,199.9687,199.994,7700.0
2015-03-02 10:10:00,236.76,237.37,236.76,236.83,9900.0,199.994,200.5093,199.994,200.0531,9900.0
2015-03-02 10:20:00,236.85,237.1,236.67,236.67,16600.0,200.07,200.2812,199.918,199.918,16600.0
2015-03-02 10:30:00,236.6,237.46,236.6,237.17,11400.0,199.8588,200.5853,199.8588,200.3403,11400.0
2015-03-02 10:40:00,237.03,237.63,237.0,237.35,11400.0,200.2221,200.7289,200.1967,200.4924,11400.0
2015-03-02 10:50:00,237.4,237.53,237.12,237.47,7900.0,200.5346,200.6444,200.2981,200.5937,7900.0
2015-03-02 11:00:00,237.54,237.75,237.34,237.51,8900.0,200.6529,200.8303,200.4839,200.6275,8900.0
2015-03-02 11:10:00,237.5,237.74,237.33,237.74,5600.0,200.6191,200.8218,200.4755,200.8218,5600.0
2015-03-02 11:20:00,237.73,237.83,237.31,237.48,6200.0,200.8134,200.8978,200.4586,200.6022,6200.0
2015-03-02 11:30:00,237.48,237.69,237.4,237.49,6900.0,200.6022,200.7796,200.5346,200.6106,6900.0
2015-03-02 11:40:00,237.38,237.65,237.38,237.53,2100.0,200.5177,200.7458,200.5177,200.6444,2100.0
2015-03-02 11:50:00,237.61,237.69,237.43,237.46,2600.0,200.712,200.7796,200.56,200.5853,2600.0
2015-03-02 12:00:00,237.38,237.6,237.29,237.6,4900.0,200.5177,200.7036,200.4417,200.7036,4900.0
2015-03-02 12:10:00,237.49,237.56,237.09,237.09,4200.0,200.6106,200.6698,200.2728,200.2728,4200.0
2015-03-02 12:20:00,237.08,237.53,236.9,237.39,30100.0,200.2643,200.6444,200.1123,200.5262,30100.0
2015-03-02 12:30:00,237.39,237.43,237.17,237.25,3800.0,200.5262,200.56,200.3403,200.4079,3800.0
2015-03-02 12:40:00,237.26,237.3,237.09,237.3,4100.0,200.4164,200.4501,200.2728,200.4501,4100.0
2015-03-02 12:50:00,237.15,237.35,237.1,237.1,4500.0,200.3234,200.4924,200.2812,200.2812,4500.0
2015-03-02 13:00:00,237.24,237.85,237.08,237.75,17300.0,200.3995,200.9147,200.2643,200.8303,17300.0
2015-03-02 13:10:00,237.84,237.98,237.79,237.94,7500.0,200.9063,201.0245,200.8641,200.9908,7500.0
2015-03-02 13:20:00,237.97,238.46,237.9,238.25,4800.0,201.0161,201.43,200.957,201.2526,4800.0
2015-03-02 13:30:00,238.38,238.57,238.3,238.43,13500.0,201.3624,201.5229,201.2949,201.4047,13500.0
2015-03-02 13:40:00,238.35,238.5,238.28,238.46,7400.0,201.3371,201.4638,201.278,201.43,7400.0
2015-03-02 13:50:00,238.47,238.49,238.36,238.42,12800.0,201.4385,201.4554,201.3455,201.3962,12800.0
2015-03-02 14:00:00,238.4,238.49,238.3,238.4,9200.0,201.3793,201.4554,201.2949,201.3793,9200.0
2015-03-02 14:10:00,238.4,238.82,238.37,238.7,7200.0,201.3793,201.7341,201.354,201.6327,7200.0
2015-03-02 14:20:00,238.66,238.86,238.61,238.61,5300.0,201.599,201.7679,201.5567,201.5567,5300.0
2015-03-02 14:30:00,238.56,238.67,238.52,238.52,4900.0,201.5145,201.6074,201.4807,201.4807,4900.0
2015-03-02 14:40:00,238.52,238.96,238.51,238.96,4200.0,201.4807,201.8524,201.4722,201.8524,4200.0
2015-03-02 14:50:00,238.93,239.19,238.93,239.06,4000.0,201.827,202.0466,201.827,201.9368,4000.0
2015-03-02 15:00:00,239.06,239.14,238.88,239.14,12100.0,201.9368,202.0044,201.7848,202.0044,12100.0
2015-03-02 15:10:00,239.08,239.25,239.0,239.15,9500.0,201.9537,202.0973,201.8862,202.0129,9500.0
2015-03-02 15:20:00,239.12,239.2,239.0,239.16,6000.0,201.9875,202.0551,201.8862,202.0213,6000.0
2015-03-02 15:30:00,239.18,239.24,239.06,239.21,8300.0,202.0382,202.0889,201.9368,202.0635,8300.0
2015-03-02 15:40:00,239.19,239.34,239.14,239.27,11600.0,202.0466,202.1734,202.0044,202.1142,11600.0
2015-03-02 15:50:00,239.35,239.4,239.01,239.11,25200.0,202.1818,202.224,201.8946,201.9791,25200.0
2015-03-03 09:30:00,238.5,239.52,237.46,239.4,16800.0,201.4638,202.3254,200.5853,202.224,16800.0
2015-03-03 09:40:00,239.45,239.63,238.81,239.41,6500.0,202.2663,202.4183,201.7257,202.2325,6500.0
2015-03-03 09:50:00,239.3,239.52,238.64,239.38,15000.0,202.1396,202.3254,201.5821,202.2071,15000.0
2015-03-03 10:00:00,239.51,239.82,239.37,239.61,21900.0,202.317,202.5788,202.1987,202.4014,21900.0
2015-03-03 10:10:00,239.62,239.65,239.38,239.58,14800.0,202.4099,202.4352,202.2071,202.3761,14800.0
2015-03-03 10:20:00,239.69,239.81,239.3,239.5,23900.0,202.469,202.5704,202.1396,202.3085,23900.0
2015-03-03 10:30:00,239.56,239.81,239.46,239.78,14200.0,202.3592,202.5704,202.2747,202.545,14200.0
2015-03-03 10:40:00,239.9,240.5,239.9,240.19,10200.0,202.6464,203.1532,202.6464,202.8914,10200.0
2015-03-03 10:50:00,240.2,240.2,239.71,239.91,8700.0,202.8998,202.8998,202.4859,202.6548,8700.0
2015-03-03 11:00:00,239.91,240.02,239.43,239.7,9400.0,202.6548,202.7478,202.2494,202.4775,9400.0
2015-03-03 11:10:00,239.69,240.36,239.55,240.36,29200.0,202.469,203.035,202.3507,203.035,29200.0
2015-03-03 11:20:00,240.36,240.47,239.8,239.86,20000.0,203.035,203.1279,202.5619,202.6126,20000.0
2015-03-03 11:30:00,239.91,240.1,239.43,239.81,32500.0,202.6548,202.8153,202.2494,202.5704,32500.0
2015-03-03 11:40:00,239.75,239.75,239.49,239.71,5100.0,202.5197,202.5197,202.3001,202.4859,5100.0
2015-03-03 11:50:00,239.68,239.68,239.29,239.59,10700.0,202.4606,202.4606,202.1311,202.3845,10700.0
2015-03-03 12:00:00,239.58,239.99,239.58,239.86,3800.0,202.3761,202.7224,202.3761,202.6126,3800.0
2015-03-03 12:10:00,239.97,240.09,239.83,240.09,4900.0,202.7055,202.8069,202.5873,202.8069,4900.0
2015-03-03 12:20:00,240.02,240.06,239.6,239.62,10900.0,202.7478,202.7815,202.393,202.4099,10900.0
2015-03-03 12:30:00,239.7,239.75,239.45,239.72,2800.0,202.4775,202.5197,202.2663,202.4943,2800.0
2015-03-03 12:40:00,239.59,239.71,239.36,239.52,7500.0,202.3845,202.4859,202.1903,202.3254,7500.0
2015-03-03 12:50:00,239.45,240.09,239.43,240.06,5600.0,202.2663,202.8069,202.2494,202.7815,5600.0
2015-03-03 13:00:00,239.94,240.63,239.94,240.56,14600.0,202.6802,203.263,202.6802,203.2039,14600.0
2015-03-03 13:10:00,240.44,241.26,240.29,241.03,29200.0,203.1025,203.7952,202.9758,203.6009,29200.0
2015-03-03 13:20:00,240.99,241.07,240.54,240.54,9200.0,203.5671,203.6347,203.187,203.187,9200.0
2015-03-03 13:30:00,240.59,240.6,239.83,240.24,8100.0,203.2292,203.2377,202.5873,202.9336,8100.0
2015-03-03 13:40:00,240.17,240.53,240.06,240.43,13200.0,202.8745,203.1786,202.7815,203.0941,13200.0
2015-03-03 13:50:00,240.3,240.67,240.27,240.34,10000.0,202.9843,203.2968,202.9589,203.0181,10000.0
2015-03-03 14:00:00,240.28,240.52,240.22,240.31,6100.0,202.9674,203.1701,202.9167,202.9927,6100.0
2015-03-03 14:10:00,240.37,240.45,240.33,240.43,6600.0,203.0434,203.111,203.0096,203.0941,6600.0
2015-03-03 14:20:00,240.44,240.44,240.08,240.17,5400.0,203.1025,203.1025,202.7984,202.8745,5400.0
2015-03-03 14:30:00,240.22,240.51,240.17,240.43,11000.0,202.9167,203.1617,202.8745,203.0941,11000.0
2015-03-03 14:40:00,240.39,240.44,239.97,240.06,10400.0,203.0603,203.1025,202.7055,202.7815,10400.0
2015-03-03 14:50:00,240.07,240.54,240.06,240.51,8400.0,202.79,203.187,202.7815,203.1617,8400.0
2015-03-03 15:00:00,240.52,240.91,240.49,240.74,15100.0,203.1701,203.4996,203.1448,203.356,15100.0
2015-03-03 15:10:00,240.7,240.97,240.68,240.77,23400.0,203.3222,203.5502,203.3053,203.3813,23400.0
2015-03-03 15:20:00,240.84,241.08,240.79,241.02,12800.0,203.4404,203.6432,203.3982,203.5925,12800.0
2015-03-03 15:30:00,241.06,241.29,240.99,240.99,22000.0,203.6263,203.8205,203.5671,203.5671,22000.0
2015-03-03 15:40:00,240.99,241.23,240.76,241.23,23600.0,203.5671,203.7699,203.3728,203.7699,23600.0
2015-03-03 15:50:00,241.23,241.47,241.05,241.24,55800.0,203.7699,203.9726,203.6178,203.7783,55800.0
2015-03-04 09:30:00,238.44,238.73,233.11,236.97,143000.0,201.4131,201.6581,196.9108,200.1714,143000.0
2015-03-04 09:40:00,236.6,236.66,234.6,235.42,43900.0,199.8588,199.9095,198.1694,198.8621,43900.0
2015-03-04 09:50:00,235.61,235.62,234.95,235.02,29600.0,199.0226,199.031,198.4651,198.5242,29600.0
2015-03-04 10:00:00,235.02,235.2,234.61,235.05,52400.0,198.5242,198.6762,198.1779,198.5495,52400.0
2015-03-04 10:10:00,235.05,235.16,234.5,235.03,56800.0,198.5495,198.6425,198.085,198.5326,56800.0
2015-03-04 10:20:00,234.88,235.21,234.18,234.46,69600.0,198.4059,198.6847,197.8146,198.0512,69600.0
2015-03-04 10:30:00,234.38,234.38,233.56,233.9,22600.0,197.9836,197.9836,197.2909,197.5781,22600.0
2015-03-04 10:40:00,233.93,235.73,233.82,235.17,64200.0,197.6035,199.1239,197.5105,198.6509,64200.0
2015-03-04 10:50:00,235.15,235.9,235.15,235.79,11800.0,198.634,199.2675,198.634,199.1746,11800.0
2015-03-04 11:00:00,235.55,235.83,234.92,235.07,19700.0,198.9719,199.2084,198.4397,198.5664,19700.0
2015-03-04 11:10:00,235.07,235.09,234.55,234.72,19900.0,198.5664,198.5833,198.1272,198.2708,19900.0
2015-03-04 11:20:00,234.75,235.0,234.58,234.86,22200.0,198.2961,198.5073,198.1525,198.389,22200.0
2015-03-04 11:30:00,234.86,235.0,234.57,234.66,22100.0,198.389,198.5073,198.1441,198.2201,22100.0
2015-03-04 11:40:00,234.67,234.69,234.37,234.46,15200.0,198.2286,198.2454,197.9751,198.0512,15200.0
2015-03-04 11:50:00,234.53,234.88,234.47,234.88,7500.0,198.1103,198.4059,198.0596,198.4059,7500.0
2015-03-04 12:00:00,234.97,235.0,234.74,234.81,15500.0,198.482,198.5073,198.2877,198.3468,15500.0
2015-03-04 12:10:00,234.81,235.14,234.81,234.88,11900.0,198.3468,198.6256,198.3468,198.4059,11900.0
2015-03-04 12:20:00,234.94,235.21,234.77,235.06,11100.0,198.4566,198.6847,198.313,198.558,11100.0
2015-03-04 12:30:00,235.08,235.22,234.83,234.91,31100.0,198.5749,198.6931,198.3637,198.4313,31100.0
2015-03-04 12:40:00,234.79,235.19,234.79,234.87,9900.0,198.3299,198.6678,198.3299,198.3975,9900.0
2015-03-04 12:50:00,234.9,235.09,234.81,235.0,18800.0,198.4228,198.5833,198.3468,198.5073,18800.0
2015-03-04 13:00:00,234.94,235.09,234.85,235.01,15700.0,198.4566,198.5833,198.3806,198.5158,15700.0
2015-03-04 13:10:00,235.0,235.1,234.91,234.91,23500.0,198.5073,198.5918,198.4313,198.4313,23500.0
2015-03-04 13:20:00,234.93,235.17,234.86,235.0,12300.0,198.4482,198.6509,198.389,198.5073,12300.0
2015-03-04 13:30:00,235.01,235.24,234.85,235.15,9700.0,198.5158,198.71,198.3806,198.634,9700.0
2015-03-04 13:40:00,235.18,235.57,235.14,235.28,14200.0,198.6594,198.9888,198.6256,198.7438,14200.0
2015-03-04 13:50:00,235.19,235.48,235.14,235.31,9700.0,198.6678,198.9128,198.6256,198.7692,9700.0
2015-03-04 14:00:00,235.23,235.69,235.23,235.54,9600.0,198.7016,199.0902,198.7016,198.9635,9600.0
2015-03-04 14:10:00,235.54,235.63,235.34,235.61,9600.0,198.9635,199.0395,198.7945,199.0226,9600.0
2015-03-04 14:20:00,235.6,235.64,235.3,235.4,19800.0,199.0141,199.0479,198.7607,198.8452,19800.0
2015-03-04 14:30:00,235.4,235.88,235.32,235.61,10800.0,198.8452,199.2507,198.7776,199.0226,10800.0
2015-03-04 14:40:00,235.72,235.83,235.46,235.63,21900.0,199.1155,199.2084,198.8959,199.0395,21900.0
2015-03-04 14:50:00,235.75,236.24,235.53,236.2,16000.0,199.1408,199.5547,198.955,199.521,16000.0
2015-03-04 15:00:00,236.21,236.27,235.66,235.84,10700.0,199.5294,199.5801,199.0648,199.2169,10700.0
2015-03-04 15:10:00,235.92,236.2,235.86,235.94,7100.0,199.2844,199.521,199.2338,199.3013,7100.0
2015-03-04 15:20:00,235.91,236.13,235.84,236.13,11000.0,199.276,199.4618,199.2169,199.4618,11000.0
2015-03-04 15:30:00,236.13,236.26,236.04,236.21,13400.0,199.4618,199.5716,199.3858,199.5294,13400.0
2015-03-04 15:40:00,236.2,236.2,235.89,235.93,29700.0,199.521,199.521,199.2591,199.2929,29700.0
2015-03-04 15:50:00,235.93,236.15,235.8,236.1,28500.0,199.2929,199.4787,199.1831,199.4365,28500.0
2015-03-05 09:30:00,236.72,236.72,235.46,235.7,8100.0,199.9602,199.9602,198.8959,199.0986,8100.0
2015-03-05 09:40:00,235.62,237.08,235.62,236.37,8900.0,199.031,200.2643,199.031,199.6646,8900.0
2015-03-05 09:50:00,236.34,236.51,235.83,236.1,3900.0,199.6392,199.7828,199.2084,199.4365,3900.0
2015-03-05 10:00:00,236.0,236.89,235.91,236.64,10800.0,199.352,200.1038,199.276,199.8926,10800.0
2015-03-05 10:10:00,236.76,237.0,236.13,236.2,5600.0,199.994,200.1967,199.4618,199.521,5600.0
2015-03-05 10:20:00,236.14,236.93,236.14,236.93,3200.0,199.4703,200.1376,199.4703,200.1376,3200.0
2015-03-05 10:30:00,236.93,237.16,236.73,237.01,7600.0,200.1376,200.3319,199.9687,200.2052,7600.0
2015-03-05 10:40:00,237.01,237.23,236.84,237.07,6100.0,200.2052,200.391,200.0616,200.2559,6100.0
2015-03-05 10:50:00,237.08,237.67,236.91,237.55,15300.0,200.2643,200.7627,200.1207,200.6613,15300.0
2015-03-05 11:00:00,237.54,237.83,237.44,237.58,12100.0,200.6529,200.8978,200.5684,200.6867,12100.0
2015-03-05 11:10:00,237.59,237.64,237.4,237.63,4500.0,200.6951,200.7373,200.5346,200.7289,4500.0
2015-03-05 11:20:00,237.57,237.76,237.47,237.63,8100.0,200.6782,200.8387,200.5937,200.7289,8100.0
2015-03-05 11:30:00,237.65,238.11,237.64,238.11,4500.0,200.7458,201.1344,200.7373,201.1344,4500.0
2015-03-05 11:40:00,238.0,238.61,238.0,238.61,5700.0,201.0414,201.5567,201.0414,201.5567,5700.0
2015-03-05 11:50:00,238.63,239.15,238.57,239.09,8000.0,201.5736,202.0129,201.5229,201.9622,8000.0
2015-03-05 12:00:00,239.07,239.08,238.63,238.63,5900.0,201.9453,201.9537,201.5736,201.5736,5900.0
2015-03-05 12:10:00,238.68,238.68,238.15,238.28,6000.0,201.6158,201.6158,201.1681,201.278,6000.0
2015-03-05 12:20:00,238.16,238.2,237.94,238.09,6600.0,201.1766,201.2104,200.9908,201.1175,6600.0
2015-03-05 12:30:00,238.03,238.29,237.92,237.92,3200.0,201.0668,201.2864,200.9739,200.9739,3200.0
2015-03-05 12:40:00,237.91,238.21,237.55,237.55,16000.0,200.9654,201.2188,200.6613,200.6613,16000.0
2015-03-05 12:50:00,237.43,237.5,236.83,237.04,15300.0,200.56,200.6191,200.0531,200.2305,15300.0
2015-03-05 13:00:00,237.08,237.26,236.66,236.75,20700.0,200.2643,200.4164,199.9095,199.9856,20700.0
2015-03-05 13:10:00,236.79,236.8,236.46,236.56,5800.0,200.0193,200.0278,199.7406,199.8251,5800.0
2015-03-05 13:20:00,236.55,236.75,236.28,236.7,10600.0,199.8166,199.9856,199.5885,199.9433,10600.0
2015-03-05 13:30:00,236.69,237.35,236.67,237.35,2600.0,199.9349,200.4924,199.918,200.4924,2600.0
2015-03-05 13:40:00,237.35,237.35,236.81,236.92,14200.0,200.4924,200.4924,200.0362,200.1292,14200.0
2015-03-05 13:50:00,236.94,237.37,236.94,237.16,12100.0,200.146,200.5093,200.146,200.3319,12100.0
2015-03-05 14:00:00,237.2,237.5,237.2,237.32,6800.0,200.3657,200.6191,200.3657,200.467,6800.0
2015-03-05 14:10:00,237.31,237.58,237.29,237.46,7000.0,200.4586,200.6867,200.4417,200.5853,7000.0
2015-03-05 14:20:00,237.47,237.67,237.36,237.47,9500.0,200.5937,200.7627,200.5008,200.5937,9500.0
2015-03-05 14:30:00,237.73,237.76,237.57,237.75,5400.0,200.8134,200.8387,200.6782,200.8303,5400.0
2015-03-05 14:40:00,237.74,237.95,237.48,237.68,16300.0,200.8218,200.9992,200.6022,200.7711,16300.0
2015-03-05 14:50:00,237.65,238.34,237.65,238.11,23100.0,200.7458,201.3286,200.7458,201.1344,23100.0
2015-03-05 15:00:00,238.06,238.06,237.41,237.53,9900.0,201.0921,201.0921,200.5431,200.6444,9900.0
2015-03-05 15:10:00,237.57,238.07,237.56,238.07,4000.0,200.6782,201.1006,200.6698,201.1006,4000.0
2015-03-05 15:20:00,238.07,238.07,237.87,237.97,9500.0,201.1006,201.1006,200.9316,201.0161,9500.0
2015-03-05 15:30:00,238.03,238.26,237.87,238.22,19900.0,201.0668,201.2611,200.9316,201.2273,19900.0
2015-03-05 15:40:00,238.19,238.23,237.93,237.97,18600.0,201.2019,201.2357,200.9823,201.0161,18600.0
2015-03-05 15:50:00,237.98,238.11,237.76,237.95,36500.0,201.0245,201.1344,200.8387,200.9992,36500.0
2015-03-06 09:30:00,236.2,236.49,235.7,235.87,7300.0,199.521,199.7659,199.0986,199.2422,7300.0
2015-03-06 09:40:00,236.1,236.54,235.77,236.11,5900.0,199.4365,199.8082,199.1577,199.4449,5900.0
2015-03-06 09:50:00,236.12,236.32,235.85,235.99,6400.0,199.4534,199.6223,199.2253,199.3436,6400.0
2015-03-06 10:00:00,235.86,236.13,235.51,236.0,5800.0,199.2338,199.4618,198.9381,199.352,5800.0
2015-03-06 10:10:00,236.16,236.19,235.46,236.05,7400.0,199.4872,199.5125,198.8959,199.3943,7400.0
2015-03-06 10:20:00,235.98,236.41,235.93,235.95,3000.0,199.3351,199.6984,199.2929,199.3098,3000.0
2015-03-06 10:30:00,235.93,235.96,235.21,235.21,7300.0,199.2929,199.3182,198.6847,198.6847,7300.0
2015-03-06 10:40:00,235.2,235.75,235.2,235.38,5500.0,198.6762,199.1408,198.6762,198.8283,5500.0
2015-03-06 10:50:00,235.38,235.4,235.0,235.19,13600.0,198.8283,198.8452,198.5073,198.6678,13600.0
2015-03-06 11:00:00,235.17,235.39,235.14,235.15,2700.0,198.6509,198.8367,198.6256,198.634,2700.0
2015-03-06 11:10:00,235.15,235.55,235.0,235.0,6200.0,198.634,198.9719,198.5073,198.5073,6200.0
2015-03-06 11:20:00,235.23,235.5,235.14,235.38,8500.0,198.7016,198.9297,198.6256,198.8283,8500.0
2015-03-06 11:30:00,235.38,235.38,234.87,235.05,6400.0,198.8283,198.8283,198.3975,198.5495,6400.0
2015-03-06 11:40:00,235.0,235.23,234.86,235.12,6300.0,198.5073,198.7016,198.389,198.6087,6300.0
2015-03-06 11:50:00,235.2,235.54,235.2,235.51,3500.0,198.6762,198.9635,198.6762,198.9381,3500.0
2015-03-06 12:00:00,235.34,235.57,235.34,235.53,12100.0,198.7945,198.9888,198.7945,198.955,12100.0
2015-03-06 12:10:00,235.41,235.48,234.94,234.94,2600.0,198.8536,198.9128,198.4566,198.4566,2600.0
2015-03-06 12:20:00,234.93,234.98,234.67,234.98,3200.0,198.4482,198.4904,198.2286,198.4904,3200.0
2015-03-06 12:30:00,234.86,235.15,234.74,235.15,3900.0,198.389,198.634,198.2877,198.634,3900.0
2015-03-06 12:40:00,235.16,235.33,235.14,235.19,2300.0,198.6425,198.7861,198.6256,198.6678,2300.0
2015-03-06 12:50:00,235.23,235.23,234.8,235.12,3300.0,198.7016,198.7016,198.3384,198.6087,3300.0
2015-03-06 13:00:00,235.27,235.27,234.75,234.76,4300.0,198.7354,198.7354,198.2961,198.3046,4300.0
2015-03-06 13:10:00,234.84,235.03,234.68,234.8,9100.0,198.3722,198.5326,198.237,198.3384,9100.0
2015-03-06 13:20:00,234.82,235.09,234.74,235.09,8500.0,198.3553,198.5833,198.2877,198.5833,8500.0
2015-03-06 13:30:00,235.02,235.16,234.86,235.01,10400.0,198.5242,198.6425,198.389,198.5158,10400.0
2015-03-06 13:40:00,235.09,235.21,234.84,235.21,17000.0,198.5833,198.6847,198.3722,198.6847,17000.0
2015-03-06 13:50:00,235.13,235.43,235.13,235.35,2900.0,198.6171,198.8705,198.6171,198.803,2900.0
2015-03-06 14:00:00,235.51,235.75,235.46,235.75,4300.0,198.9381,199.1408,198.8959,199.1408,4300.0
2015-03-06 14:10:00,235.81,235.87,235.67,235.67,12300.0,199.1915,199.2422,199.0733,199.0733,12300.0
2015-03-06 14:20:00,235.68,235.68,235.2,235.4,12700.0,199.0817,199.0817,198.6762,198.8452,12700.0
2015-03-06 14:30:00,235.46,235.63,235.32,235.46,6700.0,198.8959,199.0395,198.7776,198.8959,6700.0
2015-03-06 14:40:00,235.26,235.45,235.24,235.45,4900.0,198.7269,198.8874,198.71,198.8874,4900.0
2015-03-06 14:50:00,235.44,235.48,235.23,235.33,5900.0,198.879,198.9128,198.7016,198.7861,5900.0
2015-03-06 15:00:00,235.45,235.87,235.44,235.86,4300.0,198.8874,199.2422,198.879,199.2338,4300.0
2015-03-06 15:10:00,235.91,235.95,235.55,235.62,9900.0,199.276,199.3098,198.9719,199.031,9900.0
2015-03-06 15:20:00,235.65,235.7,235.3,235.3,16100.0,199.0564,199.0986,198.7607,198.7607,16100.0
2015-03-06 15:30:00,235.3,235.5,235.06,235.06,19400.0,198.7607,198.9297,198.558,198.558,19400.0
2015-03-06 15:40:00,235.03,235.16,234.82,235.01,30400.0,198.5326,198.6425,198.3553,198.5158,30400.0
2015-03-06 15:50:00,234.99,235.38,234.92,235.27,36300.0,198.4989,198.8283,198.4397,198.7354,36300.0
2015-03-09 09:30:00,235.55,236.94,235.55,236.68,3500.0,198.9719,200.146,198.9719,199.9264,3500.0
2015-03-09 09:40:00,236.97,237.38,236.4,236.47,6100.0,200.1714,200.5177,199.6899,199.749,6100.0
2015-03-09 09:50:00,236.38,236.79,236.25,236.46,1500.0,199.673,200.0193,199.5632,199.7406,1500.0
2015-03-09 10:00:00,236.32,236.71,236.16,236.71,3900.0,199.6223,199.9518,199.4872,199.9518,3900.0
2015-03-09 10:10:00,236.32,236.32,236.11,236.23,2400.0,199.6223,199.6223,199.4449,199.5463,2400.0
2015-03-09 10:20:00,236.03,236.59,236.03,236.56,7000.0,199.3774,199.8504,199.3774,199.8251,7000.0
2015-03-09 10:30:00,236.62,236.75,236.41,236.41,3700.0,199.8757,199.9856,199.6984,199.6984,3700.0
2015-03-09 10:40:00,236.52,236.96,236.44,236.45,6200.0,199.7913,200.1629,199.7237,199.7321,6200.0
2015-03-09 10:50:00,236.57,236.92,236.38,236.88,9300.0,199.8335,200.1292,199.673,200.0954,9300.0
2015-03-09 11:00:00,236.63,237.06,236.51,236.82,13000.0,199.8842,200.2474,199.7828,200.0447,13000.0
2015-03-09 11:10:00,236.85,237.06,236.32,236.32,7900.0,200.07,200.2474,199.6223,199.6223,7900.0
2015-03-09 11:20:00,236.28,236.36,235.71,235.84,15300.0,199.5885,199.6561,199.1071,199.2169,15300.0
2015-03-09 11:30:00,235.84,236.5,235.84,236.43,9500.0,199.2169,199.7744,199.2169,199.7152,9500.0
2015-03-09 11:40:00,236.33,236.73,236.16,236.61,13800.0,199.6308,199.9687,199.4872,199.8673,13800.0
2015-03-09 11:50:00,236.44,236.66,235.89,235.89,13900.0,199.7237,199.9095,199.2591,199.2591,13900.0
2015-03-09 12:00:00,236.01,236.01,235.64,235.64,2900.0,199.3605,199.3605,199.0479,199.0479,2900.0
2015-03-09 12:10:00,235.62,235.86,235.4,235.4,8300.0,199.031,199.2338,198.8452,198.8452,8300.0
2015-03-09 12:20:00,235.42,235.51,235.06,235.06,11200.0,198.8621,198.9381,198.558,198.558,11200.0
2015-03-09 12:30:00,235.02,235.06,234.71,234.89,8700.0,198.5242,198.558,198.2623,198.4144,8700.0
2015-03-09 12:40:00,234.86,235.06,234.82,235.0,8600.0,198.389,198.558,198.3553,198.5073,8600.0
2015-03-09 12:50:00,235.0,235.22,234.91,235.2,11000.0,198.5073,198.6931,198.4313,198.6762,11000.0
2015-03-09 13:00:00,235.08,235.25,235.06,235.25,3700.0,198.5749,198.7185,198.558,198.7185,3700.0
2015-03-09 13:10:00,235.26,235.33,235.1,235.27,5000.0,198.7269,198.7861,198.5918,198.7354,5000.0
2015-03-09 13:20:00,235.28,235.33,235.06,235.26,7300.0,198.7438,198.7861,198.558,198.7269,7300.0
2015-03-09 13:30:00,235.38,235.66,235.27,235.41,5100.0,198.8283,199.0648,198.7354,198.8536,5100.0
2015-03-09 13:40:00,235.41,235.71,235.38,235.44,7600.0,198.8536,199.1071,198.8283,198.879,7600.0
2015-03-09 13:50:00,235.56,235.58,235.26,235.49,5700.0,198.9803,198.9972,198.7269,198.9212,5700.0
2015-03-09 14:00:00,235.53,235.53,235.18,235.25,7700.0,198.955,198.955,198.6594,198.7185,7700.0
2015-03-09 14:10:00,235.21,235.37,235.17,235.22,8600.0,198.6847,198.8198,198.6509,198.6931,8600.0
2015-03-09 14:20:00,235.28,235.49,235.24,235.26,12000.0,198.7438,198.9212,198.71,198.7269,12000.0
2015-03-09 14:30:00,235.19,235.36,235.13,235.21,8500.0,198.6678,198.8114,198.6171,198.6847,8500.0
2015-03-09 14:40:00,235.14,235.58,235.14,235.37,9300.0,198.6256,198.9972,198.6256,198.8198,9300.0
2015-03-09 14:50:00,235.44,235.59,235.34,235.52,9200.0,198.879,199.0057,198.7945,198.9466,9200.0
2015-03-09 15:00:00,235.54,236.26,235.54,236.22,8500.0,198.9635,199.5716,198.9635,199.5379,8500.0
2015-03-09 15:10:00,236.35,236.47,236.17,236.19,8600.0,199.6477,199.749,199.4956,199.5125,8600.0
2015-03-09 15:20:00,236.18,236.31,236.13,236.25,9900.0,199.5041,199.6139,199.4618,199.5632,9900.0
2015-03-09 15:30:00,236.18,236.43,236.05,236.16,16900.0,199.5041,199.7152,199.3943,199.4872,16900.0
2015-03-09 15:40:00,236.15,236.42,235.84,236.42,25500.0,199.4787,199.7068,199.2169,199.7068,25500.0
2015-03-09 15:50:00,236.48,236.48,235.7,235.79,41400.0,199.7575,199.7575,199.0986,199.1746,41400.0
2015-03-10 09:30:00,233.56,234.63,233.08,234.29,11000.0,197.2909,198.1948,196.8855,197.9076,11000.0
2015-03-10 09:40:00,234.24,234.71,233.78,234.0,20300.0,197.8653,198.2623,197.4768,197.6626,20300.0
2015-03-10 09:50:00,233.88,234.22,233.57,233.84,22000.0,197.5612,197.8484,197.2994,197.5274,22000.0
2015-03-10 10:00:00,233.79,233.92,232.3,232.3,13800.0,197.4852,197.595,196.2266,196.2266,13800.0
2015-03-10 10:10:00,232.48,232.54,231.21,231.32,16000.0,196.3786,196.4293,195.3058,195.3988,16000.0
2015-03-10 10:20:00,231.34,231.46,230.73,231.17,12300.0,195.4157,195.517,194.9004,195.2721,12300.0
2015-03-10 10:30:00,231.17,231.56,230.86,231.56,19300.0,195.2721,195.6015,195.0102,195.6015,19300.0
2015-03-10 10:40:00,231.42,231.53,230.99,231.31,11300.0,195.4832,195.5762,195.12,195.3903,11300.0
2015-03-10 10:50:00,231.33,232.42,231.33,231.81,14400.0,195.4072,196.3279,195.4072,195.8127,14400.0
2015-03-10 11:00:00,232.02,232.33,231.8,232.07,8400.0,195.9901,196.2519,195.8042,196.0323,8400.0
2015-03-10 11:10:00,232.07,232.08,231.83,231.94,9600.0,196.0323,196.0407,195.8296,195.9225,9600.0
2015-03-10 11:20:00,232.01,232.42,231.94,232.09,23100.0,195.9816,196.3279,195.9225,196.0492,23100.0
2015-03-10 11:30:00,232.09,232.61,231.97,232.21,22800.0,196.0492,196.4884,195.9478,196.1506,22800.0
2015-03-10 11:40:00,232.16,232.47,231.7,231.78,20100.0,196.1083,196.3702,195.7198,195.7873,20100.0
2015-03-10 11:50:00,231.67,232.01,231.45,231.54,14400.0,195.6944,195.9816,195.5086,195.5846,14400.0
2015-03-10 12:00:00,231.38,231.62,231.16,231.42,14800.0,195.4494,195.6522,195.2636,195.4832,14800.0
2015-03-10 12:10:00,231.47,232.04,231.47,231.99,15300.0,195.5255,196.007,195.5255,195.9647,15300.0
2015-03-10 12:20:00,232.04,232.04,231.39,231.39,10200.0,196.007,196.007,195.4579,195.4579,10200.0
2015-03-10 12:30:00,231.32,231.65,231.17,231.65,12400.0,195.3988,195.6775,195.2721,195.6775,12400.0
2015-03-10 12:40:00,231.65,231.88,231.37,231.88,18900.0,195.6775,195.8718,195.441,195.8718,18900.0
2015-03-10 12:50:00,231.74,232.06,231.69,231.76,6100.0,195.7535,196.0239,195.7113,195.7704,6100.0
2015-03-10 13:00:00,231.66,231.95,231.61,231.75,6500.0,195.686,195.9309,195.6437,195.762,6500.0
2015-03-10 13:10:00,231.66,231.81,231.52,231.75,7700.0,195.686,195.8127,195.5677,195.762,7700.0
2015-03-10 13:20:00,231.89,232.12,231.73,231.95,24100.0,195.8803,196.0745,195.7451,195.9309,24100.0
2015-03-10 13:30:00,231.95,232.13,231.81,231.81,10600.0,195.9309,196.083,195.8127,195.8127,10600.0
2015-03-10 13:40:00,231.81,231.91,231.51,231.67,10200.0,195.8127,195.8971,195.5593,195.6944,10200.0
2015-03-10 13:50:00,231.79,231.93,231.65,231.65,9400.0,195.7958,195.914,195.6775,195.6775,9400.0
2015-03-10 14:00:00,231.75,232.24,231.6,232.04,7400.0,195.762,196.1759,195.6353,196.007,7400.0
2015-03-10 14:10:00,231.87,232.11,231.67,231.92,14500.0,195.8634,196.0661,195.6944,195.9056,14500.0
2015-03-10 14:20:00,231.91,232.07,231.64,231.64,19900.0,195.8971,196.0323,195.6691,195.6691,19900.0
2015-03-10 14:30:00,231.56,231.87,231.23,231.62,10200.0,195.6015,195.8634,195.3227,195.6522,10200.0
2015-03-10 14:40:00,231.62,232.18,231.4,232.02,30700.0,195.6522,196.1252,195.4663,195.9901,30700.0
2015-03-10 14:50:00,232.08,232.31,232.02,232.09,12100.0,196.0407,196.235,195.9901,196.0492,12100.0
2015-03-10 15:00:00,232.14,232.14,231.4,231.53,14400.0,196.0914,196.0914,195.4663,195.5762,14400.0
2015-03-10 15:10:00,231.5,231.64,231.15,231.23,29500.0,195.5508,195.6691,195.2552,195.3227,29500.0
2015-03-10 15:20:00,231.23,231.35,230.85,230.88,42600.0,195.3227,195.4241,195.0018,195.0271,42600.0
2015-03-10 15:30:00,230.86,230.97,230.57,230.88,33500.0,195.0102,195.1031,194.7652,195.0271,33500.0
2015-03-10 15:40:00,230.89,231.05,230.71,230.87,52700.0,195.0355,195.1707,194.8835,195.0186,52700.0
2015-03-10 15:50:00,230.87,231.06,230.2,230.28,67400.0,195.0186,195.1791,194.4527,194.5203,67400.0
2015-03-11 09:30:00,230.0,230.71,228.22,228.25,29900.0,194.2837,194.8835,192.7802,192.8055,29900.0
2015-03-11 09:40:00,228.3,228.72,228.15,228.57,55400.0,192.8477,193.2025,192.721,193.0758,55400.0
2015-03-11 09:50:00,228.59,229.69,228.41,229.61,26600.0,193.0927,194.0219,192.9407,193.9543,26600.0
2015-03-11 10:00:00,229.57,230.22,229.29,230.08,13900.0,193.9205,194.4696,193.684,194.3513,13900.0
2015-03-11 10:10:00,230.06,230.21,229.79,230.03,12000.0,194.3344,194.4611,194.1064,194.3091,12000.0
2015-03-11 10:20:00,230.03,230.65,230.02,230.53,6800.0,194.3091,194.8328,194.3006,194.7314,6800.0
2015-03-11 10:30:00,230.55,230.55,229.92,230.06,15900.0,194.7483,194.7483,194.2162,194.3344,15900.0
2015-03-11 10:40:00,230.11,230.35,229.97,230.35,7300.0,194.3767,194.5794,194.2584,194.5794,7300.0
2015-03-11 10:50:00,230.5,230.5,230.07,230.27,16800.0,194.7061,194.7061,194.3429,194.5118,16800.0
2015-03-11 11:00:00,230.31,231.15,230.2,231.15,33100.0,194.5456,195.2552,194.4527,195.2552,33100.0
2015-03-11 11:10:00,231.28,231.61,231.26,231.42,5900.0,195.365,195.6437,195.3481,195.4832,5900.0
2015-03-11 11:20:00,231.38,231.87,231.33,231.84,6800.0,195.4494,195.8634,195.4072,195.838,6800.0
2015-03-11 11:30:00,231.83,232.2,231.7,232.0,10800.0,195.8296,196.1421,195.7198,195.9732,10800.0
2015-03-11 11:40:00,232.04,232.32,232.04,232.22,13600.0,196.007,196.2435,196.007,196.159,13600.0
2015-03-11 11:50:00,232.22,232.49,232.15,232.31,5300.0,196.159,196.3871,196.0999,196.235,5300.0
2015-03-11 12:00:00,232.31,232.46,231.92,232.06,10200.0,196.235,196.3617,195.9056,196.0239,10200.0
2015-03-11 12:10:00,232.09,232.26,231.8,232.26,5800.0,196.0492,196.1928,195.8042,196.1928,5800.0
2015-03-11 12:20:00,232.04,232.17,231.17,231.25,6000.0,196.007,196.1168,195.2721,195.3396,6000.0
2015-03-11 12:30:00,231.24,231.63,231.14,231.63,4000.0,195.3312,195.6606,195.2467,195.6606,4000.0
2015-03-11 12:40:00,231.6,231.62,231.25,231.52,5100.0,195.6353,195.6522,195.3396,195.5677,5100.0
2015-03-11 12:50:00,231.5,231.73,231.33,231.73,21600.0,195.5508,195.7451,195.4072,195.7451,21600.0
2015-03-11 13:00:00,231.66,231.85,231.31,231.32,16500.0,195.686,195.8465,195.3903,195.3988,16500.0
2015-03-11 13:10:00,231.38,231.53,231.26,231.28,5600.0,195.4494,195.5762,195.3481,195.365,5600.0
2015-03-11 13:20:00,230.97,231.12,230.71,230.72,38300.0,195.1031,195.2298,194.8835,194.8919,38300.0
2015-03-11 13:30:00,230.71,230.78,230.44,230.78,19900.0,194.8835,194.9426,194.6554,194.9426,19900.0
2015-03-11 13:40:00,230.71,230.9,230.53,230.61,16800.0,194.8835,195.044,194.7314,194.799,16800.0
2015-03-11 13:50:00,230.52,230.87,230.45,230.52,6700.0,194.723,195.0186,194.6639,194.723,6700.0
2015-03-11 14:00:00,230.43,230.49,230.15,230.19,10500.0,194.647,194.6977,194.4105,194.4442,10500.0
2015-03-11 14:10:00,230.19,230.4,230.04,230.26,24000.0,194.4442,194.6216,194.3175,194.5034,24000.0
2015-03-11 14:20:00,230.29,230.45,230.02,230.02,20200.0,194.5287,194.6639,194.3006,194.3006,20200.0
2015-03-11 14:30:00,230.04,230.82,230.01,230.79,6100.0,194.3175,194.9764,194.2922,194.9511,6100.0
2015-03-11 14:40:00,230.74,230.77,230.42,230.66,9500.0,194.9088,194.9342,194.6385,194.8413,9500.0
2015-03-11 14:50:00,230.69,231.25,230.67,231.21,18300.0,194.8666,195.3396,194.8497,195.3058,18300.0
2015-03-11 15:00:00,231.19,231.6,231.17,231.59,27900.0,195.289,195.6353,195.2721,195.6268,27900.0
2015-03-11 15:10:00,231.54,232.25,231.54,232.17,27100.0,195.5846,196.1843,195.5846,196.1168,27100.0
2015-03-11 15:20:00,232.15,232.26,231.84,231.9,39000.0,196.0999,196.1928,195.838,195.8887,39000.0
2015-03-11 15:30:00,231.91,231.91,231.3,231.38,31500.0,195.8971,195.8971,195.3819,195.4494,31500.0
2015-03-11 15:40:00,231.34,232.11,231.34,232.01,46000.0,195.4157,196.0661,195.4157,195.9816,46000.0
2015-03-11 15:50:00,231.99,232.42,231.96,232.17,67700.0,195.9647,196.3279,195.9394,196.1168,67700.0
2015-03-12 09:30:00,233.01,234.05,232.83,232.83,4900.0,196.8263,197.7048,196.6743,196.6743,4900.0
2015-03-12 09:40:00,233.02,233.39,232.85,233.14,10300.0,196.8348,197.1473,196.6912,196.9361,10300.0
2015-03-12 09:50:00,233.19,233.49,231.76,231.99,51800.0,196.9784,197.2318,195.7704,195.9647,51800.0
2015-03-12 10:00:00,231.85,231.97,230.5,230.73,19900.0,195.8465,195.9478,194.7061,194.9004,19900.0
2015-03-12 10:10:00,230.54,231.19,230.47,230.55,32300.0,194.7399,195.289,194.6808,194.7483,32300.0
2015-03-12 10:20:00,230.55,230.74,230.15,230.74,10600.0,194.7483,194.9088,194.4105,194.9088,10600.0
2015-03-12 10:30:00,230.67,230.76,230.58,230.76,4300.0,194.8497,194.9257,194.7737,194.9257,4300.0
2015-03-12 10:40:00,230.85,231.59,230.85,231.59,9100.0,195.0018,195.6268,195.0018,195.6268,9100.0
2015-03-12 10:50:00,231.62,232.13,231.53,232.03,7400.0,195.6522,196.083,195.5762,195.9985,7400.0
2015-03-12 11:00:00,232.07,232.28,231.84,232.18,14500.0,196.0323,196.2097,195.838,196.1252,14500.0
2015-03-12 11:10:00,232.17,232.5,232.13,232.44,4300.0,196.1168,196.3955,196.083,196.3448,4300.0
2015-03-12 11:20:00,232.44,232.55,232.34,232.54,4700.0,196.3448,196.4378,196.2604,196.4293,4700.0
2015-03-12 11:30:00,232.61,232.74,232.24,232.42,12400.0,196.4884,196.5983,196.1759,196.3279,12400.0
2015-03-12 11:40:00,232.42,232.42,231.99,231.99,3800.0,196.3279,196.3279,195.9647,195.9647,3800.0
2015-03-12 11:50:00,232.02,232.11,231.81,231.93,2600.0,195.9901,196.0661,195.8127,195.914,2600.0
2015-03-12 12:00:00,231.93,231.93,231.62,231.73,6600.0,195.914,195.914,195.6522,195.7451,6600.0
2015-03-12 12:10:00,231.86,231.87,231.72,231.82,3900.0,195.8549,195.8634,195.7367,195.8211,3900.0
2015-03-12 12:20:00,231.72,231.73,231.5,231.64,4400.0,195.7367,195.7451,195.5508,195.6691,4400.0
2015-03-12 12:30:00,231.53,231.58,231.28,231.28,8400.0,195.5762,195.6184,195.365,195.365,8400.0
2015-03-12 12:40:00,231.27,231.28,231.03,231.1,5600.0,195.3565,195.365,195.1538,195.2129,5600.0
2015-03-12 12:50:00,231.21,231.25,230.95,230.95,6400.0,195.3058,195.3396,195.0862,195.0862,6400.0
2015-03-12 13:00:00,230.98,231.04,230.81,230.98,3800.0,195.1116,195.1622,194.968,195.1116,3800.0
2015-03-12 13:10:00,230.99,231.11,230.87,231.11,9100.0,195.12,195.2214,195.0186,195.2214,9100.0
2015-03-12 13:20:00,230.99,231.09,230.86,231.05,4500.0,195.12,195.2045,195.0102,195.1707,4500.0
2015-03-12 13:30:00,231.05,231.17,230.93,230.96,12000.0,195.1707,195.2721,195.0693,195.0947,12000.0
2015-03-12 13:40:00,230.92,231.06,230.92,231.0,12000.0,195.0609,195.1791,195.0609,195.1285,12000.0
2015-03-12 13:50:00,231.01,231.27,230.98,231.2,16100.0,195.1369,195.3565,195.1116,195.2974,16100.0
2015-03-12 14:00:00,231.19,231.41,231.12,231.38,6300.0,195.289,195.4748,195.2298,195.4494,6300.0
2015-03-12 14:10:00,231.43,231.6,231.38,231.6,8000.0,195.4917,195.6353,195.4494,195.6353,8000.0
2015-03-12 14:20:00,231.59,231.59,231.06,231.1,10800.0,195.6268,195.6268,195.1791,195.2129,10800.0
2015-03-12 14:30:00,231.11,231.19,230.74,230.78,10200.0,195.2214,195.289,194.9088,194.9426,10200.0
2015-03-12 14:40:00,230.73,231.18,230.7,231.05,5000.0,194.9004,195.2805,194.875,195.1707,5000.0
2015-03-12 14:50:00,231.1,231.49,231.0,231.44,11700.0,195.2129,195.5424,195.1285,195.5001,11700.0
2015-03-12 15:00:00,231.53,231.82,231.47,231.79,7300.0,195.5762,195.8211,195.5255,195.7958,7300.0
2015-03-12 15:10:00,231.81,232.01,231.67,231.85,10700.0,195.8127,195.9816,195.6944,195.8465,10700.0
2015-03-12 15:20:00,231.86,231.94,231.65,231.79,10900.0,195.8549,195.9225,195.6775,195.7958,10900.0
2015-03-12 15:30:00,231.8,231.95,231.7,231.95,15100.0,195.8042,195.9309,195.7198,195.9309,15100.0
2015-03-12 15:40:00,231.89,232.18,231.81,231.9,39200.0,195.8803,196.1252,195.8127,195.8887,39200.0
2015-03-12 15:50:00,231.9,231.9,231.6,231.69,43300.0,195.8887,195.8887,195.6353,195.7113,43300.0
2015-03-13 09:30:00,230.82,231.7,229.39,230.19,21800.0,194.9764,195.7198,193.7685,194.4442,21800.0
2015-03-13 09:40:00,230.49,230.63,230.15,230.63,4600.0,194.6977,194.8159,194.4105,194.8159,4600.0
2015-03-13 09:50:00,230.61,232.19,230.56,231.69,6700.0,194.799,196.1337,194.7568,195.7113,6700.0
2015-03-13 10:00:00,231.82,232.19,231.14,231.14,10500.0,195.8211,196.1337,195.2467,195.2467,10500.0
2015-03-13 10:10:00,231.09,231.26,230.16,230.16,19100.0,195.2045,195.3481,194.4189,194.4189,19100.0
2015-03-13 10:20:00,230.25,230.48,230.02,230.17,36300.0,194.4949,194.6892,194.3006,194.4273,36300.0
2015-03-13 10:30:00,230.09,230.65,230.03,230.64,70300.0,194.3598,194.8328,194.3091,194.8244,70300.0
2015-03-13 10:40:00,230.68,230.99,230.63,230.67,7800.0,194.8582,195.12,194.8159,194.8497,7800.0
2015-03-13 10:50:00,230.59,230.6,229.98,230.03,16000.0,194.7821,194.7906,194.2669,194.3091,16000.0
2015-03-13 11:00:00,230.0,230.08,229.88,230.05,13200.0,194.2837,194.3513,194.1824,194.326,13200.0
2015-03-13 11:10:00,230.02,230.39,229.96,229.96,6300.0,194.3006,194.6132,194.25,194.25,6300.0
2015-03-13 11:20:00,230.15,230.15,229.52,229.86,25100.0,194.4105,194.4105,193.8783,194.1655,25100.0
2015-03-13 11:30:00,229.91,230.06,229.7,230.04,10100.0,194.2077,194.3344,194.0303,194.3175,10100.0
2015-03-13 11:40:00,230.01,230.14,229.85,229.98,10500.0,194.2922,194.402,194.157,194.2669,10500.0
2015-03-13 11:50:00,230.17,230.64,230.16,230.64,2900.0,194.4273,194.8244,194.4189,194.8244,2900.0
2015-03-13 12:00:00,230.64,230.73,230.33,230.73,5500.0,194.8244,194.9004,194.5625,194.9004,5500.0
2015-03-13 12:10:00,230.81,230.9,230.46,230.83,3900.0,194.968,195.044,194.6723,194.9849,3900.0
2015-03-13 12:20:00,230.82,230.98,230.52,230.68,3400.0,194.9764,195.1116,194.723,194.8582,3400.0
2015-03-13 12:30:00,230.5,230.92,230.5,230.92,1400.0,194.7061,195.0609,194.7061,195.0609,1400.0
2015-03-13 12:40:00,230.93,231.13,230.91,230.98,2200.0,195.0693,195.2383,195.0524,195.1116,2200.0
2015-03-13 12:50:00,230.97,231.08,230.83,231.07,2200.0,195.1031,195.196,194.9849,195.1876,2200.0
2015-03-13 13:00:00,230.97,230.99,230.68,230.82,4400.0,195.1031,195.12,194.8582,194.9764,4400.0
2015-03-13 13:10:00,230.66,230.69,230.42,230.46,4200.0,194.8413,194.8666,194.6385,194.6723,4200.0
2015-03-13 13:20:00,230.3,230.61,230.3,230.48,10900.0,194.5372,194.799,194.5372,194.6892,10900.0
2015-03-13 13:30:00,230.51,230.61,230.39,230.52,4000.0,194.7145,194.799,194.6132,194.723,4000.0
2015-03-13 13:40:00,230.64,230.85,230.54,230.81,2500.0,194.8244,195.0018,194.7399,194.968,2500.0
2015-03-13 13:50:00,230.75,230.98,230.73,230.89,7000.0,194.9173,195.1116,194.9004,195.0355,7000.0
2015-03-13 14:00:00,230.86,230.92,230.57,230.74,5800.0,195.0102,195.0609,194.7652,194.9088,5800.0
2015-03-13 14:10:00,230.72,230.76,230.55,230.63,2900.0,194.8919,194.9257,194.7483,194.8159,2900.0
2015-03-13 14:20:00,230.59,230.87,230.46,230.87,11400.0,194.7821,195.0186,194.6723,195.0186,11400.0
2015-03-13 14:30:00,230.74,230.92,230.56,230.56,5600.0,194.9088,195.0609,194.7568,194.7568,5600.0
2015-03-13 14:40:00,230.47,230.89,230.4,230.78,8900.0,194.6808,195.0355,194.6216,194.9426,8900.0
2015-03-13 14:50:00,230.79,231.29,230.79,231.29,7500.0,194.9511,195.3734,194.9511,195.3734,7500.0
2015-03-13 15:00:00,231.3,231.3,230.75,230.87,5700.0,195.3819,195.3819,194.9173,195.0186,5700.0
2015-03-13 15:10:00,230.95,231.57,230.95,231.16,31800.0,195.0862,195.6099,195.0862,195.2636,31800.0
2015-03-13 15:20:00,231.1,231.23,231.0,231.12,25800.0,195.2129,195.3227,195.1285,195.2298,25800.0
2015-03-13 15:30:00,231.12,231.15,230.83,231.05,11800.0,195.2298,195.2552,194.9849,195.1707,11800.0
2015-03-13 15:40:00,231.03,231.15,230.83,231.07,30500.0,195.1538,195.2552,194.9849,195.1876,30500.0
2015-03-13 15:50:00,231.09,231.19,230.71,230.72,71000.0,195.2045,195.289,194.8835,194.8919,71000.0
2015-03-16 09:30:00,231.91,231.98,230.79,231.69,5200.0,195.8971,195.9563,194.9511,195.7113,5200.0
2015-03-16 09:40:00,231.41,232.48,231.41,232.48,3300.0,195.4748,196.3786,195.4748,196.3786,3300.0
2015-03-16 09:50:00,232.53,233.12,231.94,231.94,6100.0,196.4209,196.9192,195.9225,195.9225,6100.0
2015-03-16 10:00:00,231.98,232.79,231.97,232.2,11000.0,195.9563,196.6405,195.9478,196.1421,11000.0
2015-03-16 10:10:00,232.31,232.45,231.81,232.05,14400.0,196.235,196.3533,195.8127,196.0154,14400.0
2015-03-16 10:20:00,231.96,232.2,231.86,232.19,11500.0,195.9394,196.1421,195.8549,196.1337,11500.0
2015-03-16 10:30:00,232.19,232.21,231.69,231.78,6500.0,196.1337,196.1506,195.7113,195.7873,6500.0
2015-03-16 10:40:00,231.89,231.9,231.64,231.82,9400.0,195.8803,195.8887,195.6691,195.8211,9400.0
2015-03-16 10:50:00,232.0,232.78,231.95,232.68,14100.0,195.9732,196.632,195.9309,196.5476,14100.0
2015-03-16 11:00:00,232.74,233.0,232.63,232.77,8600.0,196.5983,196.8179,196.5053,196.6236,8600.0
2015-03-16 11:10:00,232.78,233.0,232.75,232.93,4800.0,196.632,196.8179,196.6067,196.7588,4800.0
2015-03-16 11:20:00,232.93,233.39,232.87,233.39,5000.0,196.7588,197.1473,196.7081,197.1473,5000.0
2015-03-16 11:30:00,233.42,233.58,233.22,233.58,4500.0,197.1727,197.3078,197.0037,197.3078,4500.0
2015-03-16 11:40:00,233.56,233.95,233.42,233.94,6700.0,197.2909,197.6204,197.1727,197.6119,6700.0
2015-03-16 11:50:00,233.92,234.03,233.87,233.97,7900.0,197.595,197.6879,197.5528,197.6373,7900.0
2015-03-16 12:00:00,233.89,234.17,233.84,234.17,9200.0,197.5697,197.8062,197.5274,197.8062,9200.0
2015-03-16 12:10:00,234.16,234.17,233.88,233.95,5600.0,197.7977,197.8062,197.5612,197.6204,5600.0
2015-03-16 12:20:00,233.9,233.9,233.59,233.59,6000.0,197.5781,197.5781,197.3163,197.3163,6000.0
2015-03-16 12:30:00,233.66,233.8,233.62,233.68,5000.0,197.3754,197.4937,197.3416,197.3923,5000.0
2015-03-16 12:40:00,233.87,233.87,233.6,233.7,3600.0,197.5528,197.5528,197.3247,197.4092,3600.0
2015-03-16 12:50:00,233.84,233.85,233.7,233.7,1100.0,197.5274,197.5359,197.4092,197.4092,1100.0
2015-03-16 13:00:00,233.65,233.68,233.37,233.45,3700.0,197.3669,197.3923,197.1304,197.198,3700.0
2015-03-16 13:10:00,233.42,233.77,233.42,233.66,2600.0,197.1727,197.4683,197.1727,197.3754,2600.0
2015-03-16 13:20:00,233.66,233.88,233.6,233.6,6700.0,197.3754,197.5612,197.3247,197.3247,6700.0
2015-03-16 13:30:00,233.64,233.64,233.27,233.34,8300.0,197.3585,197.3585,197.046,197.1051,8300.0
2015-03-16 13:40:00,233.34,233.59,233.29,233.39,4700.0,197.1051,197.3163,197.0628,197.1473,4700.0
2015-03-16 13:50:00,233.29,233.33,232.99,233.16,4900.0,197.0628,197.0966,196.8094,196.953,4900.0
2015-03-16 14:00:00,233.14,233.14,232.86,232.96,6800.0,196.9361,196.9361,196.6996,196.7841,6800.0
2015-03-16 14:10:00,232.93,232.93,232.52,232.52,4700.0,196.7588,196.7588,196.4124,196.4124,4700.0
2015-03-16 14:20:00,232.55,232.89,232.55,232.89,8000.0,196.4378,196.725,196.4378,196.725,8000.0
2015-03-16 14:30:00,232.89,232.99,232.71,232.78,15300.0,196.725,196.8094,196.5729,196.632,15300.0
2015-03-16 14:40:00,232.83,233.49,232.83,233.44,11700.0,196.6743,197.2318,196.6743,197.1896,11700.0
2015-03-16 14:50:00,233.38,233.79,233.38,233.79,16100.0,197.1389,197.4852,197.1389,197.4852,16100.0
2015-03-16 15:00:00,233.69,233.96,233.63,233.71,5400.0,197.4007,197.6288,197.3501,197.4176,5400.0
2015-03-16 15:10:00,233.81,233.81,233.63,233.71,19100.0,197.5021,197.5021,197.3501,197.4176,19100.0
2015-03-16 15:20:00,233.67,233.81,233.51,233.81,7200.0,197.3838,197.5021,197.2487,197.5021,7200.0
2015-03-16 15:30:00,233.86,234.0,233.73,233.74,10800.0,197.5443,197.6626,197.4345,197.443,10800.0
2015-03-16 15:40:00,233.75,234.02,233.74,233.77,11300.0,197.4514,197.6795,197.443,197.4683,11300.0
2015-03-16 15:50:00,233.78,234.01,233.71,233.95,26300.0,197.4768,197.671,197.4176,197.6204,26300.0
2015-03-17 09:30:00,232.09,233.11,230.98,231.39,11100.0,196.0492,196.9108,195.1116,195.4579,11100.0
2015-03-17 09:40:00,231.79,232.67,231.65,232.4,13100.0,195.7958,196.5391,195.6775,196.3111,13100.0
2015-03-17 09:50:00,232.3,233.29,231.94,233.09,20400.0,196.2266,197.0628,195.9225,196.8939,20400.0
2015-03-17 10:00:00,233.17,233.38,232.87,233.38,37400.0,196.9615,197.1389,196.7081,197.1389,37400.0
2015-03-17 10:10:00,233.34,233.89,233.33,233.89,8500.0,197.1051,197.5697,197.0966,197.5697,8500.0
2015-03-17 10:20:00,234.0,234.16,233.76,233.98,8500.0,197.6626,197.7977,197.4599,197.6457,8500.0
2015-03-17 10:30:00,233.99,234.02,233.27,233.46,9800.0,197.6541,197.6795,197.046,197.2065,9800.0
2015-03-17 10:40:00,233.6,233.64,233.24,233.35,8700.0,197.3247,197.3585,197.0206,197.1135,8700.0
2015-03-17 10:50:00,233.28,233.79,233.27,233.44,10800.0,197.0544,197.4852,197.046,197.1896,10800.0
2015-03-17 11:00:00,233.43,233.43,232.76,233.09,5900.0,197.1811,197.1811,196.6152,196.8939,5900.0
2015-03-17 11:10:00,233.28,233.38,233.07,233.09,4700.0,197.0544,197.1389,196.877,196.8939,4700.0
2015-03-17 11:20:00,233.02,233.37,233.0,233.3,2500.0,196.8348,197.1304,196.8179,197.0713,2500.0
2015-03-17 11:30:00,233.3,233.42,232.9,232.9,8000.0,197.0713,197.1727,196.7334,196.7334,8000.0
2015-03-17 11:40:00,232.81,232.89,232.5,232.76,6900.0,196.6574,196.725,196.3955,196.6152,6900.0
2015-03-17 11:50:00,232.72,233.0,232.68,232.97,5800.0,196.5814,196.8179,196.5476,196.7925,5800.0
2015-03-17 12:00:00,233.0,233.0,232.66,232.87,14500.0,196.8179,196.8179,196.5307,196.7081,14500.0
2015-03-17 12:10:00,232.87,232.96,232.68,232.83,2500.0,196.7081,196.7841,196.5476,196.6743,2500.0
2015-03-17 12:20:00,232.92,233.34,232.89,233.24,1900.0,196.7503,197.1051,196.725,197.0206,1900.0
2015-03-17 12:30:00,233.23,233.62,233.23,233.45,2800.0,197.0122,197.3416,197.0122,197.198,2800.0
2015-03-17 12:40:00,233.45,233.75,233.45,233.72,4800.0,197.198,197.4514,197.198,197.4261,4800.0
2015-03-17 12:50:00,233.73,233.81,233.64,233.78,5300.0,197.4345,197.5021,197.3585,197.4768,5300.0
2015-03-17 13:00:00,233.72,234.07,233.57,233.98,7900.0,197.4261,197.7217,197.2994,197.6457,7900.0
2015-03-17 13:10:00,234.03,234.09,233.87,233.95,3200.0,197.6879,197.7386,197.5528,197.6204,3200.0
2015-03-17 13:20:00,234.0,234.0,233.88,233.92,3800.0,197.6626,197.6626,197.5612,197.595,3800.0
2015-03-17 13:30:00,233.98,234.1,233.79,233.79,7200.0,197.6457,197.7471,197.4852,197.4852,7200.0
2015-03-17 13:40:00,233.82,233.84,233.52,233.55,5300.0,197.5105,197.5274,197.2571,197.2825,5300.0
2015-03-17 13:50:00,233.61,234.27,233.58,234.27,7100.0,197.3332,197.8907,197.3078,197.8907,7100.0
2015-03-17 14:00:00,234.26,234.46,234.16,234.24,12200.0,197.8822,198.0512,197.7977,197.8653,12200.0
2015-03-17 14:10:00,234.23,234.4,234.15,234.23,5700.0,197.8569,198.0005,197.7893,197.8569,5700.0
2015-03-17 14:20:00,234.19,234.25,234.1,234.19,5500.0,197.8231,197.8738,197.7471,197.8231,5500.0
2015-03-17 14:30:00,234.17,234.17,233.69,233.72,8300.0,197.8062,197.8062,197.4007,197.4261,8300.0
2015-03-17 14:40:00,233.71,234.4,233.7,234.27,11000.0,197.4176,198.0005,197.4092,197.8907,11000.0
2015-03-17 14:50:00,234.21,234.6,234.15,234.6,7400.0,197.84,198.1694,197.7893,198.1694,7400.0
2015-03-17 15:00:00,234.63,234.88,234.59,234.78,8000.0,198.1948,198.4059,198.161,198.3215,8000.0
2015-03-17 15:10:00,234.69,234.99,234.58,234.98,10400.0,198.2454,198.4989,198.1525,198.4904,10400.0
2015-03-17 15:20:00,234.89,234.96,234.61,234.89,17400.0,198.4144,198.4735,198.1779,198.4144,17400.0
2015-03-17 15:30:00,234.87,235.03,234.76,234.77,22800.0,198.3975,198.5326,198.3046,198.313,22800.0
2015-03-17 15:40:00,234.83,235.0,234.59,234.95,20200.0,198.3637,198.5073,198.161,198.4651,20200.0
2015-03-17 15:50:00,234.99,234.99,234.45,234.57,32700.0,198.4989,198.4989,198.0427,198.1441,32700.0
2015-03-18 09:30:00,233.99,233.99,232.35,232.7,22400.0,197.6541,197.6541,196.2688,196.5645,22400.0
2015-03-18 09:40:00,232.53,233.3,232.18,233.27,15200.0,196.4209,197.0713,196.1252,197.046,15200.0
2015-03-18 09:50:00,232.97,233.57,232.61,233.57,18100.0,196.7925,197.2994,196.4884,197.2994,18100.0
2015-03-18 10:00:00,233.67,235.44,233.67,234.96,7200.0,197.3838,198.879,197.3838,198.4735,7200.0
2015-03-18 10:10:00,234.9,234.9,234.07,234.34,4100.0,198.4228,198.4228,197.7217,197.9498,4100.0
2015-03-18 10:20:00,234.46,235.23,234.45,235.06,13600.0,198.0512,198.7016,198.0427,198.558,13600.0
2015-03-18 10:30:00,235.0,235.01,234.52,234.77,4900.0,198.5073,198.5158,198.1018,198.313,4900.0
2015-03-18 10:40:00,234.85,235.16,234.84,235.08,3200.0,198.3806,198.6425,198.3722,198.5749,3200.0
2015-03-18 10:50:00,235.13,235.13,234.81,234.93,19500.0,198.6171,198.6171,198.3468,198.4482,19500.0
2015-03-18 11:00:00,234.91,235.15,234.74,235.15,12100.0,198.4313,198.634,198.2877,198.634,12100.0
2015-03-18 11:10:00,235.18,235.18,234.69,234.75,36500.0,198.6594,198.6594,198.2454,198.2961,36500.0
2015-03-18 11:20:00,234.79,234.86,234.63,234.8,6000.0,198.3299,198.389,198.1948,198.3384,6000.0
2015-03-18 11:30:00,234.7,235.03,234.63,234.63,16100.0,198.2539,198.5326,198.1948,198.1948,16100.0
2015-03-18 11:40:00,234.78,234.78,234.35,234.49,9300.0,198.3215,198.3215,197.9582,198.0765,9300.0
2015-03-18 11:50:00,234.65,235.53,234.64,235.53,14700.0,198.2117,198.955,198.2032,198.955,14700.0
2015-03-18 12:00:00,235.44,235.47,235.22,235.27,4800.0,198.879,198.9043,198.6931,198.7354,4800.0
2015-03-18 12:10:00,235.3,235.3,235.05,235.19,5400.0,198.7607,198.7607,198.5495,198.6678,5400.0
2015-03-18 12:20:00,235.04,235.04,234.82,234.82,1900.0,198.5411,198.5411,198.3553,198.3553,1900.0
2015-03-18 12:30:00,235.04,235.45,234.94,235.45,7300.0,198.5411,198.8874,198.4566,198.8874,7300.0
2015-03-18 12:40:00,235.37,235.45,235.15,235.15,15400.0,198.8198,198.8874,198.634,198.634,15400.0
2015-03-18 12:50:00,235.13,235.44,235.13,235.36,9900.0,198.6171,198.879,198.6171,198.8114,9900.0
2015-03-18 13:00:00,235.36,235.45,235.24,235.42,3200.0,198.8114,198.8874,198.71,198.8621,3200.0
2015-03-18 13:10:00,235.44,235.5,235.4,235.5,5100.0,198.879,198.9297,198.8452,198.9297,5100.0
2015-03-18 13:20:00,235.55,235.68,235.42,235.68,5600.0,198.9719,199.0817,198.8621,199.0817,5600.0
2015-03-18 13:30:00,235.56,235.61,235.1,235.11,6400.0,198.9803,199.0226,198.5918,198.6002,6400.0
2015-03-18 13:40:00,235.09,235.18,235.01,235.12,7700.0,198.5833,198.6594,198.5158,198.6087,7700.0
2015-03-18 13:50:00,235.13,235.4,235.13,235.4,6800.0,198.6171,198.8452,198.6171,198.8452,6800.0
2015-03-18 14:00:00,235.61,238.17,235.59,237.6,17100.0,199.0226,201.185,199.0057,200.7036,17100.0
2015-03-18 14:10:00,237.53,238.56,237.52,238.21,21400.0,200.6444,201.5145,200.636,201.2188,21400.0
2015-03-18 14:20:00,238.09,238.59,237.45,237.57,24800.0,201.1175,201.5398,200.5769,200.6782,24800.0
2015-03-18 14:30:00,237.57,238.01,237.31,237.92,18200.0,200.6782,201.0499,200.4586,200.9739,18200.0
2015-03-18 14:40:00,237.97,238.39,237.82,238.05,21100.0,201.0161,201.3709,200.8894,201.0837,21100.0
2015-03-18 14:50:00,238.13,238.38,237.86,238.07,13000.0,201.1513,201.3624,200.9232,201.1006,13000.0
2015-03-18 15:00:00,238.08,238.5,237.93,238.4,23900.0,201.109,201.4638,200.9823,201.3793,23900.0
2015-03-18 15:10:00,238.48,239.35,238.4,239.01,18600.0,201.4469,202.1818,201.3793,201.8946,18600.0
2015-03-18 15:20:00,239.04,239.05,238.28,238.28,13200.0,201.9199,201.9284,201.278,201.278,13200.0
2015-03-18 15:30:00,238.28,238.46,238.19,238.46,44100.0,201.278,201.43,201.2019,201.43,44100.0
2015-03-18 15:40:00,238.44,238.51,237.88,238.03,30300.0,201.4131,201.4722,200.9401,201.0668,30300.0
2015-03-18 15:50:00,238.07,238.49,238.03,238.33,32200.0,201.1006,201.4554,201.0668,201.3202,32200.0
2015-03-19 09:30:00,237.07,237.29,235.04,236.98,12700.0,200.2559,200.4417,198.5411,200.1798,12700.0
2015-03-19 09:40:00,236.79,237.79,236.6,237.58,10100.0,200.0193,200.8641,199.8588,200.6867,10100.0
2015-03-19 09:50:00,237.62,237.99,236.89,236.89,14200.0,200.7205,201.033,200.1038,200.1038,14200.0
2015-03-19 10:00:00,237.13,237.13,236.74,236.79,7900.0,200.3065,200.3065,199.9771,200.0193,7900.0
2015-03-19 10:10:00,236.75,236.75,236.18,236.18,15300.0,199.9856,199.9856,199.5041,199.5041,15300.0
2015-03-19 10:20:00,236.14,236.19,235.59,235.6,30000.0,199.4703,199.5125,199.0057,199.0141,30000.0
2015-03-19 10:30:00,235.61,235.72,234.78,235.67,22300.0,199.0226,199.1155,198.3215,199.0733,22300.0
2015-03-19 10:40:00,235.85,235.92,235.57,235.71,5600.0,199.2253,199.2844,198.9888,199.1071,5600.0
2015-03-19 10:50:00,235.83,236.31,235.81,236.31,9700.0,199.2084,199.6139,199.1915,199.6139,9700.0
2015-03-19 11:00:00,236.28,236.39,236.25,236.25,7500.0,199.5885,199.6815,199.5632,199.5632,7500.0
2015-03-19 11:10:00,236.17,236.32,235.94,235.94,7700.0,199.4956,199.6223,199.3013,199.3013,7700.0
2015-03-19 11:20:00,235.88,236.16,235.84,235.87,8400.0,199.2507,199.4872,199.2169,199.2422,8400.0
2015-03-19 11:30:00,235.86,235.86,235.26,235.41,11900.0,199.2338,199.2338,198.7269,198.8536,11900.0
2015-03-19 11:40:00,235.32,235.32,234.86,235.0,12100.0,198.7776,198.7776,198.389,198.5073,12100.0
2015-03-19 11:50:00,235.05,235.38,234.92,235.25,7800.0,198.5495,198.8283,198.4397,198.7185,7800.0
2015-03-19 12:00:00,235.39,235.93,235.28,235.76,4200.0,198.8367,199.2929,198.7438,199.1493,4200.0
2015-03-19 12:10:00,235.78,235.94,235.48,235.93,8500.0,199.1662,199.3013,198.9128,199.2929,8500.0
2015-03-19 12:20:00,235.96,236.04,235.81,236.04,2100.0,199.3182,199.3858,199.1915,199.3858,2100.0
2015-03-19 12:30:00,236.02,236.15,235.83,235.83,2200.0,199.3689,199.4787,199.2084,199.2084,2200.0
2015-03-19 12:40:00,235.81,236.25,235.8,235.98,4900.0,199.1915,199.5632,199.1831,199.3351,4900.0
2015-03-19 12:50:00,236.06,236.35,235.89,236.18,2900.0,199.4027,199.6477,199.2591,199.5041,2900.0
2015-03-19 13:00:00,236.3,236.69,236.05,236.69,3300.0,199.6054,199.9349,199.3943,199.9349,3300.0
2015-03-19 13:10:00,236.6,237.42,236.57,237.42,5700.0,199.8588,200.5515,199.8335,200.5515,5700.0
2015-03-19 13:20:00,237.47,237.6,237.02,237.02,8600.0,200.5937,200.7036,200.2136,200.2136,8600.0
2015-03-19 13:30:00,236.99,237.36,236.98,237.35,3900.0,200.1883,200.5008,200.1798,200.4924,3900.0
2015-03-19 13:40:00,237.31,237.52,237.19,237.34,21800.0,200.4586,200.636,200.3572,200.4839,21800.0
2015-03-19 13:50:00,237.36,237.61,237.35,237.35,4900.0,200.5008,200.712,200.4924,200.4924,4900.0
2015-03-19 14:00:00,237.36,237.84,237.35,237.67,24400.0,200.5008,200.9063,200.4924,200.7627,24400.0
2015-03-19 14:10:00,237.71,237.76,237.15,237.21,5800.0,200.7965,200.8387,200.3234,200.3741,5800.0
2015-03-19 14:20:00,237.25,237.44,237.06,237.06,9100.0,200.4079,200.5684,200.2474,200.2474,9100.0
2015-03-19 14:30:00,237.06,237.24,236.65,236.84,10200.0,200.2474,200.3995,199.9011,200.0616,10200.0
2015-03-19 14:40:00,236.94,237.26,236.93,236.99,12300.0,200.146,200.4164,200.1376,200.1883,12300.0
2015-03-19 14:50:00,237.01,237.24,236.84,237.02,4300.0,200.2052,200.3995,200.0616,200.2136,4300.0
2015-03-19 15:00:00,236.91,237.33,236.8,236.8,5800.0,200.1207,200.4755,200.0278,200.0278,5800.0
2015-03-19 15:10:00,236.88,237.2,236.87,236.99,8600.0,200.0954,200.3657,200.0869,200.1883,8600.0
2015-03-19 15:20:00,236.97,237.28,236.81,237.23,12200.0,200.1714,200.4332,200.0362,200.391,12200.0
2015-03-19 15:30:00,237.32,237.76,237.31,237.59,15900.0,200.467,200.8387,200.4586,200.6951,15900.0
2015-03-19 15:40:00,237.59,237.6,237.04,237.05,14200.0,200.6951,200.7036,200.2305,200.239,14200.0
2015-03-19 15:50:00,237.02,237.21,237.0,237.13,16400.0,200.2136,200.3741,200.1967,200.3065,16400.0
2015-03-20 09:30:00,238.07,238.38,237.11,237.44,62100.0,201.1006,201.3624,200.2896,200.5684,62100.0
2015-03-20 09:40:00,237.42,237.83,236.79,236.86,7200.0,200.5515,200.8978,200.0193,200.0785,7200.0
2015-03-20 09:50:00,236.8,237.24,236.2,236.2,10600.0,200.0278,200.3995,199.521,199.521,10600.0
2015-03-20 10:00:00,236.37,236.37,235.83,236.28,6700.0,199.6646,199.6646,199.2084,199.5885,6700.0
2015-03-20 10:10:00,236.4,236.8,236.24,236.52,3300.0,199.6899,200.0278,199.5547,199.7913,3300.0
2015-03-20 10:20:00,236.51,236.51,236.24,236.49,3500.0,199.7828,199.7828,199.5547,199.7659,3500.0
2015-03-20 10:30:00,236.48,236.87,236.4,236.83,11300.0,199.7575,200.0869,199.6899,200.0531,11300.0
2015-03-20 10:40:00,236.66,236.75,235.98,235.98,29500.0,199.9095,199.9856,199.3351,199.3351,29500.0
2015-03-20 10:50:00,236.1,236.15,235.95,236.15,3700.0,199.4365,199.4787,199.3098,199.4787,3700.0
2015-03-20 11:00:00,236.17,236.55,236.08,236.15,9600.0,199.4956,199.8166,199.4196,199.4787,9600.0
2015-03-20 11:10:00,236.08,236.57,236.08,236.57,4100.0,199.4196,199.8335,199.4196,199.8335,4100.0
2015-03-20 11:20:00,236.62,237.25,236.62,236.92,6500.0,199.8757,200.4079,199.8757,200.1292,6500.0
2015-03-20 11:30:00,236.92,236.93,236.52,236.7,5600.0,200.1292,200.1376,199.7913,199.9433,5600.0
2015-03-20 11:40:00,236.81,237.1,236.57,237.1,6400.0,200.0362,200.2812,199.8335,200.2812,6400.0
2015-03-20 11:50:00,237.13,237.22,237.0,237.05,2900.0,200.3065,200.3826,200.1967,200.239,2900.0
2015-03-20 12:00:00,237.16,237.2,236.99,237.0,3800.0,200.3319,200.3657,200.1883,200.1967,3800.0
2015-03-20 12:10:00,237.09,237.16,236.99,237.01,4300.0,200.2728,200.3319,200.1883,200.2052,4300.0
2015-03-20 12:20:00,236.96,237.06,236.61,236.89,20200.0,200.1629,200.2474,199.8673,200.1038,20200.0
2015-03-20 12:30:00,236.97,237.05,236.69,236.69,1700.0,200.1714,200.239,199.9349,199.9349,1700.0
2015-03-20 12:40:00,237.02,237.03,236.78,236.78,1400.0,200.2136,200.2221,200.0109,200.0109,1400.0
2015-03-20 12:50:00,236.9,237.08,236.8,236.99,7000.0,200.1123,200.2643,200.0278,200.1883,7000.0
2015-03-20 13:00:00,237.0,237.05,236.91,237.04,3900.0,200.1967,200.239,200.1207,200.2305,3900.0
2015-03-20 13:10:00,236.91,237.06,236.81,237.01,8200.0,200.1207,200.2474,200.0362,200.2052,8200.0
2015-03-20 13:20:00,237.02,237.03,236.81,236.84,2900.0,200.2136,200.2221,200.0362,200.0616,2900.0
2015-03-20 13:30:00,236.85,237.03,236.85,237.0,4700.0,200.07,200.2221,200.07,200.1967,4700.0
2015-03-20 13:40:00,237.0,237.05,236.88,236.92,7500.0,200.1967,200.239,200.0954,200.1292,7500.0
2015-03-20 13:50:00,236.87,237.1,236.76,237.0,5600.0,200.0869,200.2812,199.994,200.1967,5600.0
2015-03-20 14:00:00,237.0,237.01,236.39,236.56,16000.0,200.1967,200.2052,199.6815,199.8251,16000.0
2015-03-20 14:10:00,236.69,236.84,236.65,236.84,5800.0,199.9349,200.0616,199.9011,200.0616,5800.0
2015-03-20 14:20:00,236.88,236.88,236.46,236.76,14400.0,200.0954,200.0954,199.7406,199.994,14400.0
2015-03-20 14:30:00,236.76,236.85,236.68,236.68,3600.0,199.994,200.07,199.9264,199.9264,3600.0
2015-03-20 14:40:00,236.66,236.74,236.39,236.39,3700.0,199.9095,199.9771,199.6815,199.6815,3700.0
2015-03-20 14:50:00,236.48,236.7,236.45,236.57,7200.0,199.7575,199.9433,199.7321,199.8335,7200.0
2015-03-20 15:00:00,236.67,236.8,236.48,236.48,9000.0,199.918,200.0278,199.7575,199.7575,9000.0
2015-03-20 15:10:00,236.56,236.64,236.21,236.21,8900.0,199.8251,199.8926,199.5294,199.5294,8900.0
2015-03-20 15:20:00,236.2,236.74,236.08,236.61,41500.0,199.521,199.9771,199.4196,199.8673,41500.0
2015-03-20 15:30:00,236.67,237.03,236.64,237.0,12000.0,199.918,200.2221,199.8926,200.1967,12000.0
2015-03-20 15:40:00,237.01,237.11,236.56,236.56,37200.0,200.2052,200.2896,199.8251,199.8251,37200.0
2015-03-20 15:50:00,236.61,236.68,236.15,236.2,63300.0,199.8673,199.9264,199.4787,199.521,63300.0
2015-03-23 09:30:00,234.26,234.41,233.54,233.97,42300.0,197.8822,198.0089,197.274,197.6373,42300.0
2015-03-23 09:40:00,234.03,234.12,233.7,233.86,15700.0,197.6879,197.764,197.4092,197.5443,15700.0
2015-03-23 09:50:00,233.62,233.62,232.19,232.67,36700.0,197.3416,197.3416,196.1337,196.5391,36700.0
2015-03-23 10:00:00,232.69,233.27,232.45,233.27,11300.0,196.556,197.046,196.3533,197.046,11300.0
2015-03-23 10:10:00,233.4,234.11,233.34,234.11,32700.0,197.1558,197.7555,197.1051,197.7555,32700.0
2015-03-23 10:20:00,234.11,234.37,233.79,234.09,4100.0,197.7555,197.9751,197.4852,197.7386,4100.0
2015-03-23 10:30:00,234.04,234.14,233.85,234.0,6300.0,197.6964,197.7809,197.5359,197.6626,6300.0
2015-03-23 10:40:00,234.0,234.1,233.77,233.9,6700.0,197.6626,197.7471,197.4683,197.5781,6700.0
2015-03-23 10:50:00,233.9,234.03,233.82,233.91,5400.0,197.5781,197.6879,197.5105,197.5866,5400.0
2015-03-23 11:00:00,233.96,234.02,233.84,233.94,6600.0,197.6288,197.6795,197.5274,197.6119,6600.0
2015-03-23 11:10:00,234.0,234.0,233.69,233.95,5300.0,197.6626,197.6626,197.4007,197.6204,5300.0
2015-03-23 11:20:00,234.0,234.0,233.44,233.44,14100.0,197.6626,197.6626,197.1896,197.1896,14100.0
2015-03-23 11:30:00,233.27,233.77,233.26,233.63,6500.0,197.046,197.4683,197.0375,197.3501,6500.0
2015-03-23 11:40:00,233.62,233.94,233.4,233.92,7400.0,197.3416,197.6119,197.1558,197.595,7400.0
2015-03-23 11:50:00,233.99,233.99,233.56,233.67,3500.0,197.6541,197.6541,197.2909,197.3838,3500.0
2015-03-23 12:00:00,233.66,233.73,233.48,233.65,4800.0,197.3754,197.4345,197.2233,197.3669,4800.0
2015-03-23 12:10:00,233.56,233.8,233.43,233.5,11200.0,197.2909,197.4937,197.1811,197.2402,11200.0
2015-03-23 12:20:00,233.56,233.75,233.44,233.6,3400.0,197.2909,197.4514,197.1896,197.3247,3400.0
2015-03-23 12:30:00,233.81,233.89,233.63,233.63,3900.0,197.5021,197.5697,197.3501,197.3501,3900.0
2015-03-23 12:40:00,233.59,233.59,233.41,233.42,4000.0,197.3163,197.3163,197.1642,197.1727,4000.0
2015-03-23 12:50:00,233.45,233.74,233.45,233.53,7700.0,197.198,197.443,197.198,197.2656,7700.0
2015-03-23 13:00:00,233.62,233.76,233.6,233.67,6700.0,197.3416,197.4599,197.3247,197.3838,6700.0
2015-03-23 13:10:00,233.73,233.87,233.73,233.82,3900.0,197.4345,197.5528,197.4345,197.5105,3900.0
2015-03-23 13:20:00,233.87,233.94,233.41,233.5,5900.0,197.5528,197.6119,197.1642,197.2402,5900.0
2015-03-23 13:30:00,233.53,233.55,233.45,233.53,5200.0,197.2656,197.2825,197.198,197.2656,5200.0
2015-03-23 13:40:00,233.56,233.57,233.46,233.5,4900.0,197.2909,197.2994,197.2065,197.2402,4900.0
2015-03-23 13:50:00,233.5,233.91,233.5,233.89,7800.0,197.2402,197.5866,197.2402,197.5697,7800.0
2015-03-23 14:00:00,233.84,234.15,233.78,234.15,6200.0,197.5274,197.7893,197.4768,197.7893,6200.0
2015-03-23 14:10:00,234.1,234.26,233.88,233.88,5800.0,197.7471,197.8822,197.5612,197.5612,5800.0
2015-03-23 14:20:00,233.84,234.11,233.65,233.99,7200.0,197.5274,197.7555,197.3669,197.6541,7200.0
2015-03-23 14:30:00,233.98,234.02,233.63,233.78,8700.0,197.6457,197.6795,197.3501,197.4768,8700.0
2015-03-23 14:40:00,233.78,234.01,233.74,233.99,12200.0,197.4768,197.671,197.443,197.6541,12200.0
2015-03-23 14:50:00,233.99,234.31,233.98,234.31,7500.0,197.6541,197.9245,197.6457,197.9245,7500.0
2015-03-23 15:00:00,234.26,234.26,234.06,234.25,6000.0,197.8822,197.8822,197.7133,197.8738,6000.0
2015-03-23 15:10:00,234.31,234.31,233.89,234.0,11000.0,197.9245,197.9245,197.5697,197.6626,11000.0
2015-03-23 15:20:00,234.01,234.39,233.99,234.31,18900.0,197.671,197.992,197.6541,197.9245,18900.0
2015-03-23 15:30:00,234.29,234.29,233.83,233.92,19200.0,197.9076,197.9076,197.519,197.595,19200.0
2015-03-23 15:40:00,233.9,233.98,233.85,233.88,23700.0,197.5781,197.6457,197.5359,197.5612,23700.0
2015-03-23 15:50:00,233.9,233.92,233.62,233.71,98000.0,197.5781,197.595,197.3416,197.4176,98000.0
2015-03-24 09:30:00,233.53,234.7,233.53,234.03,12100.0,197.2656,198.2539,197.2656,197.6879,12100.0
2015-03-24 09:40:00,233.85,235.34,233.61,235.16,18400.0,197.5359,198.7945,197.3332,198.6425,18400.0
2015-03-24 09:50:00,235.24,235.48,234.58,234.69,16000.0,198.71,198.9128,198.1525,198.2454,16000.0
2015-03-24 10:00:00,234.64,235.2,234.53,235.2,23200.0,198.2032,198.6762,198.1103,198.6762,23200.0
2015-03-24 10:10:00,235.09,235.38,234.97,235.38,8300.0,198.5833,198.8283,198.482,198.8283,8300.0
2015-03-24 10:20:00,235.32,235.36,235.06,235.17,13000.0,198.7776,198.8114,198.558,198.6509,13000.0
2015-03-24 10:30:00,235.18,235.38,235.11,235.29,5800.0,198.6594,198.8283,198.6002,198.7523,5800.0
2015-03-24 10:40:00,235.27,235.27,234.65,234.7,11700.0,198.7354,198.7354,198.2117,198.2539,11700.0
2015-03-24 10:50:00,234.84,235.2,234.76,235.09,3700.0,198.3722,198.6762,198.3046,198.5833,3700.0
2015-03-24 11:00:00,235.07,235.4,234.91,235.38,6400.0,198.5664,198.8452,198.4313,198.8283,6400.0
2015-03-24 11:10:00,235.2,235.5,235.2,235.5,4800.0,198.6762,198.9297,198.6762,198.9297,4800.0
2015-03-24 11:20:00,235.5,235.5,235.29,235.34,3900.0,198.9297,198.9297,198.7523,198.7945,3900.0
2015-03-24 11:30:00,235.3,235.55,235.23,235.35,8700.0,198.7607,198.9719,198.7016,198.803,8700.0
2015-03-24 11:40:00,235.38,235.45,235.25,235.25,8500.0,198.8283,198.8874,198.7185,198.7185,8500.0
2015-03-24 11:50:00,235.37,235.45,235.29,235.4,5200.0,198.8198,198.8874,198.7523,198.8452,5200.0
2015-03-24 12:00:00,235.41,235.68,235.4,235.61,11000.0,198.8536,199.0817,198.8452,199.0226,11000.0
2015-03-24 12:10:00,235.53,235.87,235.53,235.81,11400.0,198.955,199.2422,198.955,199.1915,11400.0
2015-03-24 12:20:00,235.75,236.26,235.75,236.16,9800.0,199.1408,199.5716,199.1408,199.4872,9800.0
2015-03-24 12:30:00,236.2,236.2,235.72,235.72,6200.0,199.521,199.521,199.1155,199.1155,6200.0
2015-03-24 12:40:00,235.58,235.88,235.56,235.72,2500.0,198.9972,199.2507,198.9803,199.1155,2500.0
2015-03-24 12:50:00,235.77,235.9,235.73,235.74,3300.0,199.1577,199.2675,199.1239,199.1324,3300.0
2015-03-24 13:00:00,235.78,236.01,235.78,235.84,4500.0,199.1662,199.3605,199.1662,199.2169,4500.0
2015-03-24 13:10:00,235.67,235.88,235.55,235.73,6700.0,199.0733,199.2507,198.9719,199.1239,6700.0
2015-03-24 13:20:00,235.75,235.75,235.32,235.32,3300.0,199.1408,199.1408,198.7776,198.7776,3300.0
2015-03-24 13:30:00,235.45,235.61,235.32,235.33,5200.0,198.8874,199.0226,198.7776,198.7861,5200.0
2015-03-24 13:40:00,235.37,235.46,235.07,235.15,4600.0,198.8198,198.8959,198.5664,198.634,4600.0
2015-03-24 13:50:00,235.15,235.36,235.12,235.17,3800.0,198.634,198.8114,198.6087,198.6509,3800.0
2015-03-24 14:00:00,235.15,235.15,234.86,235.0,11000.0,198.634,198.634,198.389,198.5073,11000.0
2015-03-24 14:10:00,235.09,235.09,234.66,234.66,7300.0,198.5833,198.5833,198.2201,198.2201,7300.0
2015-03-24 14:20:00,234.74,234.92,234.62,234.9,9500.0,198.2877,198.4397,198.1863,198.4228,9500.0
2015-03-24 14:30:00,234.85,235.12,234.74,234.87,7800.0,198.3806,198.6087,198.2877,198.3975,7800.0
2015-03-24 14:40:00,234.86,235.18,234.6,235.04,11400.0,198.389,198.6594,198.1694,198.5411,11400.0
2015-03-24 14:50:00,235.0,235.01,234.8,234.94,3900.0,198.5073,198.5158,198.3384,198.4566,3900.0
2015-03-24 15:00:00,235.01,235.45,234.91,235.25,13300.0,198.5158,198.8874,198.4313,198.7185,13300.0
2015-03-24 15:10:00,235.26,235.26,234.8,235.0,12400.0,198.7269,198.7269,198.3384,198.5073,12400.0
2015-03-24 15:20:00,234.95,235.08,234.77,234.93,10900.0,198.4651,198.5749,198.313,198.4482,10900.0
2015-03-24 15:30:00,234.87,235.11,234.86,234.92,11700.0,198.3975,198.6002,198.389,198.4397,11700.0
2015-03-24 15:40:00,234.91,234.97,234.52,234.56,23500.0,198.4313,198.482,198.1018,198.1356,23500.0
2015-03-24 15:50:00,234.56,234.63,234.28,234.29,52500.0,198.1356,198.1948,197.8991,197.9076,52500.0
2015-03-25 09:30:00,235.71,236.01,234.21,234.93,12300.0,199.1071,199.3605,197.84,198.4482,12300.0
2015-03-25 09:40:00,234.69,235.99,234.39,235.72,23000.0,198.2454,199.3436,197.992,199.1155,23000.0
2015-03-25 09:50:00,235.77,236.56,235.73,236.12,23500.0,199.1577,199.8251,199.1239,199.4534,23500.0
2015-03-25 10:00:00,236.22,236.25,235.94,236.09,15800.0,199.5379,199.5632,199.3013,199.428,15800.0
2015-03-25 10:10:00,236.11,236.23,235.87,235.97,9300.0,199.4449,199.5463,199.2422,199.3267,9300.0
2015-03-25 10:20:00,236.08,236.15,235.87,236.09,13100.0,199.4196,199.4787,199.2422,199.428,13100.0
2015-03-25 10:30:00,235.92,235.94,235.68,235.68,2800.0,199.2844,199.3013,199.0817,199.0817,2800.0
2015-03-25 10:40:00,235.78,235.78,235.27,235.49,6900.0,199.1662,199.1662,198.7354,198.9212,6900.0
2015-03-25 10:50:00,235.34,235.55,235.32,235.51,8800.0,198.7945,198.9719,198.7776,198.9381,8800.0
2015-03-25 11:00:00,235.4,235.62,235.39,235.41,7700.0,198.8452,199.031,198.8367,198.8536,7700.0
2015-03-25 11:10:00,235.45,235.59,235.23,235.28,9000.0,198.8874,199.0057,198.7016,198.7438,9000.0
2015-03-25 11:20:00,235.28,235.44,235.12,235.29,4000.0,198.7438,198.879,198.6087,198.7523,4000.0
2015-03-25 11:30:00,235.23,235.44,234.94,235.05,8700.0,198.7016,198.879,198.4566,198.5495,8700.0
2015-03-25 11:40:00,234.83,235.04,234.51,235.03,11800.0,198.3637,198.5411,198.0934,198.5326,11800.0
2015-03-25 11:50:00,234.95,235.18,234.81,234.95,5300.0,198.4651,198.6594,198.3468,198.4651,5300.0
2015-03-25 12:00:00,234.9,235.06,234.66,235.0,12700.0,198.4228,198.558,198.2201,198.5073,12700.0
2015-03-25 12:10:00,234.94,235.32,234.93,235.28,7500.0,198.4566,198.7776,198.4482,198.7438,7500.0
2015-03-25 12:20:00,235.15,235.16,234.72,234.99,3900.0,198.634,198.6425,198.2708,198.4989,3900.0
2015-03-25 12:30:00,234.94,235.1,234.68,234.98,7900.0,198.4566,198.5918,198.237,198.4904,7900.0
2015-03-25 12:40:00,235.06,235.2,234.98,235.17,7700.0,198.558,198.6762,198.4904,198.6509,7700.0
2015-03-25 12:50:00,235.22,235.3,235.1,235.28,3900.0,198.6931,198.7607,198.5918,198.7438,3900.0
2015-03-25 13:00:00,235.31,235.38,235.09,235.26,7400.0,198.7692,198.8283,198.5833,198.7269,7400.0
2015-03-25 13:10:00,235.2,235.24,235.05,235.18,2500.0,198.6762,198.71,198.5495,198.6594,2500.0
2015-03-25 13:20:00,235.1,235.61,234.99,235.56,6700.0,198.5918,199.0226,198.4989,198.9803,6700.0
2015-03-25 13:30:00,235.48,236.01,235.38,236.01,16800.0,198.9128,199.3605,198.8283,199.3605,16800.0
2015-03-25 13:40:00,235.92,236.1,235.81,235.81,4100.0,199.2844,199.4365,199.1915,199.1915,4100.0
2015-03-25 13:50:00,235.96,236.02,235.62,235.85,3900.0,199.3182,199.3689,199.031,199.2253,3900.0
2015-03-25 14:00:00,235.71,235.8,235.42,235.42,5200.0,199.1071,199.1831,198.8621,198.8621,5200.0
2015-03-25 14:10:00,235.33,235.42,235.15,235.26,3400.0,198.7861,198.8621,198.634,198.7269,3400.0
2015-03-25 14:20:00,235.22,235.39,235.13,235.29,4900.0,198.6931,198.8367,198.6171,198.7523,4900.0
2015-03-25 14:30:00,235.25,235.33,234.95,235.33,5600.0,198.7185,198.7861,198.4651,198.7861,5600.0
2015-03-25 14:40:00,235.19,235.47,235.17,235.46,3500.0,198.6678,198.9043,198.6509,198.8959,3500.0
2015-03-25 14:50:00,235.34,235.77,235.33,235.66,4100.0,198.7945,199.1577,198.7861,199.0648,4100.0
2015-03-25 15:00:00,235.59,235.59,235.05,235.34,10900.0,199.0057,199.0057,198.5495,198.7945,10900.0
2015-03-25 15:10:00,235.27,235.45,235.06,235.06,8100.0,198.7354,198.8874,198.558,198.558,8100.0
2015-03-25 15:20:00,235.09,235.28,234.96,235.03,12700.0,198.5833,198.7438,198.4735,198.5326,12700.0
2015-03-25 15:30:00,235.04,235.2,234.89,235.07,33100.0,198.5411,198.6762,198.4144,198.5664,33100.0
2015-03-25 15:40:00,235.06,235.14,234.78,235.01,34500.0,198.558,198.6256,198.3215,198.5158,34500.0
2015-03-25 15:50:00,235.0,235.05,234.54,234.95,109700.0,198.5073,198.5495,198.1187,198.4651,109700.0
2015-03-26 09:30:00,234.44,235.3,234.28,234.61,30100.0,198.0343,198.7607,197.8991,198.1779,30100.0
2015-03-26 09:40:00,234.39,235.16,234.37,234.61,11600.0,197.992,198.6425,197.9751,198.1779,11600.0
2015-03-26 09:50:00,234.76,234.82,233.51,233.51,23600.0,198.3046,198.3553,197.2487,197.2487,23600.0
2015-03-26 10:00:00,233.54,233.73,233.37,233.73,8200.0,197.274,197.4345,197.1304,197.4345,8200.0
2015-03-26 10:10:00,233.42,233.72,233.35,233.48,10200.0,197.1727,197.4261,197.1135,197.2233,10200.0
2015-03-26 10:20:00,233.53,234.08,233.41,233.96,11400.0,197.2656,197.7302,197.1642,197.6288,11400.0
2015-03-26 10:30:00,233.95,234.39,233.85,234.39,28900.0,197.6204,197.992,197.5359,197.992,28900.0
2015-03-26 10:40:00,234.4,234.79,234.28,234.43,6100.0,198.0005,198.3299,197.8991,198.0258,6100.0
2015-03-26 10:50:00,234.37,234.69,234.31,234.69,6900.0,197.9751,198.2454,197.9245,198.2454,6900.0
2015-03-26 11:00:00,234.69,234.94,234.32,234.8,15800.0,198.2454,198.4566,197.9329,198.3384,15800.0
2015-03-26 11:10:00,234.78,234.92,234.28,234.4,6700.0,198.3215,198.4397,197.8991,198.0005,6700.0
2015-03-26 11:20:00,234.3,234.46,234.2,234.46,2800.0,197.916,198.0512,197.8315,198.0512,2800.0
2015-03-26 11:30:00,234.38,234.54,234.27,234.42,8000.0,197.9836,198.1187,197.8907,198.0174,8000.0
2015-03-26 11:40:00,234.38,234.55,234.29,234.36,4200.0,197.9836,198.1272,197.9076,197.9667,4200.0
2015-03-26 11:50:00,234.24,234.4,234.09,234.37,7100.0,197.8653,198.0005,197.7386,197.9751,7100.0
2015-03-26 12:00:00,234.44,234.46,234.26,234.29,5500.0,198.0343,198.0512,197.8822,197.9076,5500.0
2015-03-26 12:10:00,234.36,234.42,234.2,234.2,5800.0,197.9667,198.0174,197.8315,197.8315,5800.0
2015-03-26 12:20:00,234.24,234.28,234.08,234.12,14400.0,197.8653,197.8991,197.7302,197.764,14400.0
2015-03-26 12:30:00,234.07,234.15,233.87,234.15,10500.0,197.7217,197.7893,197.5528,197.7893,10500.0
2015-03-26 12:40:00,234.12,234.13,233.96,234.08,3900.0,197.764,197.7724,197.6288,197.7302,3900.0
2015-03-26 12:50:00,234.11,234.78,234.11,234.65,10000.0,197.7555,198.3215,197.7555,198.2117,10000.0
2015-03-26 13:00:00,234.64,234.74,234.5,234.69,6200.0,198.2032,198.2877,198.085,198.2454,6200.0
2015-03-26 13:10:00,234.76,234.76,234.04,234.18,5100.0,198.3046,198.3046,197.6964,197.8146,5100.0
2015-03-26 13:20:00,234.16,234.33,233.85,234.33,5100.0,197.7977,197.9413,197.5359,197.9413,5100.0
2015-03-26 13:30:00,234.34,234.63,234.34,234.63,5500.0,197.9498,198.1948,197.9498,198.1948,5500.0
2015-03-26 13:40:00,234.59,234.96,234.58,234.84,3600.0,198.161,198.4735,198.1525,198.3722,3600.0
2015-03-26 13:50:00,234.77,234.85,234.65,234.67,4200.0,198.313,198.3806,198.2117,198.2286,4200.0
2015-03-26 14:00:00,234.73,234.83,234.59,234.6,3300.0,198.2792,198.3637,198.161,198.1694,3300.0
2015-03-26 14:10:00,234.59,234.93,234.42,234.83,6600.0,198.161,198.4482,198.0174,198.3637,6600.0
2015-03-26 14:20:00,234.84,234.84,234.49,234.49,9300.0,198.3722,198.3722,198.0765,198.0765,9300.0
2015-03-26 14:30:00,234.46,234.68,234.45,234.5,4800.0,198.0512,198.237,198.0427,198.085,4800.0
2015-03-26 14:40:00,234.51,234.67,234.45,234.57,3800.0,198.0934,198.2286,198.0427,198.1441,3800.0
2015-03-26 14:50:00,234.43,234.61,234.33,234.39,8400.0,198.0258,198.1779,197.9413,197.992,8400.0
2015-03-26 15:00:00,234.23,234.62,234.22,234.58,6100.0,197.8569,198.1863,197.8484,198.1525,6100.0
2015-03-26 15:10:00,234.59,234.59,234.02,234.13,13700.0,198.161,198.161,197.6795,197.7724,13700.0
2015-03-26 15:20:00,234.12,234.6,234.12,234.49,10900.0,197.764,198.1694,197.764,198.0765,10900.0
2015-03-26 15:30:00,234.53,234.87,234.36,234.54,8600.0,198.1103,198.3975,197.9667,198.1187,8600.0
2015-03-26 15:40:00,234.5,234.56,234.35,234.47,15200.0,198.085,198.1356,197.9582,198.0596,15200.0
2015-03-26 15:50:00,234.56,234.6,234.28,234.33,24300.0,198.1356,198.1694,197.8991,197.9413,24300.0
2015-03-27 09:30:00,234.13,234.98,233.72,233.72,9000.0,197.7724,198.4904,197.4261,197.4261,9000.0
2015-03-27 09:40:00,233.45,233.86,233.23,233.68,8300.0,197.198,197.5443,197.0122,197.3923,8300.0
2015-03-27 09:50:00,233.58,233.7,233.33,233.5,7300.0,197.3078,197.4092,197.0966,197.2402,7300.0
2015-03-27 10:00:00,233.5,233.72,233.36,233.37,5900.0,197.2402,197.4261,197.122,197.1304,5900.0
2015-03-27 10:10:00,233.41,233.55,233.18,233.32,7700.0,197.1642,197.2825,196.9699,197.0882,7700.0
2015-03-27 10:20:00,233.42,234.1,233.35,234.02,5800.0,197.1727,197.7471,197.1135,197.6795,5800.0
2015-03-27 10:30:00,234.28,234.28,233.99,234.28,3900.0,197.8991,197.8991,197.6541,197.8991,3900.0
2015-03-27 10:40:00,234.27,234.46,234.16,234.23,1500.0,197.8907,198.0512,197.7977,197.8569,1500.0
2015-03-27 10:50:00,234.21,234.67,234.16,234.49,2300.0,197.84,198.2286,197.7977,198.0765,2300.0
2015-03-27 11:00:00,234.63,234.79,234.59,234.74,2500.0,198.1948,198.3299,198.161,198.2877,2500.0
2015-03-27 11:10:00,234.7,234.95,234.61,234.73,14300.0,198.2539,198.4651,198.1779,198.2792,14300.0
2015-03-27 11:20:00,234.61,234.61,233.92,233.92,5700.0,198.1779,198.1779,197.595,197.595,5700.0
2015-03-27 11:30:00,233.97,234.25,233.88,234.01,6300.0,197.6373,197.8738,197.5612,197.671,6300.0
2015-03-27 11:40:00,233.94,234.36,233.9,234.31,9000.0,197.6119,197.9667,197.5781,197.9245,9000.0
2015-03-27 11:50:00,234.25,234.26,233.82,234.04,7600.0,197.8738,197.8822,197.5105,197.6964,7600.0
2015-03-27 12:00:00,234.03,234.18,233.94,234.14,5900.0,197.6879,197.8146,197.6119,197.7809,5900.0
2015-03-27 12:10:00,234.11,234.5,234.11,234.21,7300.0,197.7555,198.085,197.7555,197.84,7300.0
2015-03-27 12:20:00,234.32,234.41,234.05,234.15,3100.0,197.9329,198.0089,197.7048,197.7893,3100.0
2015-03-27 12:30:00,234.19,234.5,234.11,234.39,8200.0,197.8231,198.085,197.7555,197.992,8200.0
2015-03-27 12:40:00,234.5,234.5,234.03,234.17,5200.0,198.085,198.085,197.6879,197.8062,5200.0
2015-03-27 12:50:00,234.39,234.4,234.27,234.27,2900.0,197.992,198.0005,197.8907,197.8907,2900.0
2015-03-27 13:00:00,234.22,234.64,234.2,234.54,5700.0,197.8484,198.2032,197.8315,198.1187,5700.0
2015-03-27 13:10:00,234.56,234.73,234.48,234.55,2800.0,198.1356,198.2792,198.0681,198.1272,2800.0
2015-03-27 13:20:00,234.71,234.91,234.7,234.75,5700.0,198.2623,198.4313,198.2539,198.2961,5700.0
2015-03-27 13:30:00,234.78,234.86,234.69,234.83,2200.0,198.3215,198.389,198.2454,198.3637,2200.0
2015-03-27 13:40:00,234.84,234.88,234.59,234.61,4900.0,198.3722,198.4059,198.161,198.1779,4900.0
2015-03-27 13:50:00,234.73,234.92,234.73,234.8,5000.0,198.2792,198.4397,198.2792,198.3384,5000.0
2015-03-27 14:00:00,234.75,234.94,234.75,234.94,4500.0,198.2961,198.4566,198.2961,198.4566,4500.0
2015-03-27 14:10:00,234.9,234.99,234.86,234.96,9500.0,198.4228,198.4989,198.389,198.4735,9500.0
2015-03-27 14:20:00,235.04,235.05,234.86,234.89,9400.0,198.5411,198.5495,198.389,198.4144,9400.0
2015-03-27 14:30:00,234.91,235.03,234.83,234.83,4000.0,198.4313,198.5326,198.3637,198.3637,4000.0
2015-03-27 14:40:00,234.8,234.91,234.74,234.87,4100.0,198.3384,198.4313,198.2877,198.3975,4100.0
2015-03-27 14:50:00,234.94,235.17,234.89,235.17,15400.0,198.4566,198.6509,198.4144,198.6509,15400.0
2015-03-27 15:00:00,235.11,235.18,234.84,234.98,18800.0,198.6002,198.6594,198.3722,198.4904,18800.0
2015-03-27 15:10:00,234.9,234.97,234.63,234.78,8600.0,198.4228,198.482,198.1948,198.3215,8600.0
2015-03-27 15:20:00,234.79,234.97,234.76,234.91,8300.0,198.3299,198.482,198.3046,198.4313,8300.0
2015-03-27 15:30:00,234.93,235.02,234.8,234.95,9800.0,198.4482,198.5242,198.3384,198.4651,9800.0
2015-03-27 15:40:00,234.91,234.92,234.27,234.43,9800.0,198.4313,198.4397,197.8907,198.0258,9800.0
2015-03-27 15:50:00,234.51,234.71,234.51,234.59,22500.0,198.0934,198.2623,198.0934,198.161,22500.0
2015-03-30 09:30:00,235.65,236.19,234.95,236.19,17600.0,199.0564,199.5125,198.4651,199.5125,17600.0
2015-03-30 09:40:00,236.09,236.81,236.09,236.66,6400.0,199.428,200.0362,199.428,199.9095,6400.0
2015-03-30 09:50:00,236.5,236.5,235.7,235.7,4800.0,199.7744,199.7744,199.0986,199.0986,4800.0
2015-03-30 10:00:00,235.85,236.39,235.77,235.94,8600.0,199.2253,199.6815,199.1577,199.3013,8600.0
2015-03-30 10:10:00,235.97,236.41,235.9,235.91,9200.0,199.3267,199.6984,199.2675,199.276,9200.0
2015-03-30 10:20:00,235.87,235.87,235.46,235.7,4300.0,199.2422,199.2422,198.8959,199.0986,4300.0
2015-03-30 10:30:00,235.77,236.18,235.56,235.96,10000.0,199.1577,199.5041,198.9803,199.3182,10000.0
2015-03-30 10:40:00,236.01,236.1,235.83,235.92,3700.0,199.3605,199.4365,199.2084,199.2844,3700.0
2015-03-30 10:50:00,236.04,236.13,235.84,235.84,10900.0,199.3858,199.4618,199.2169,199.2169,10900.0
2015-03-30 11:00:00,235.74,235.75,235.24,235.33,7600.0,199.1324,199.1408,198.71,198.7861,7600.0
2015-03-30 11:10:00,235.3,235.84,235.29,235.84,6100.0,198.7607,199.2169,198.7523,199.2169,6100.0
2015-03-30 11:20:00,235.76,235.93,235.75,235.84,3000.0,199.1493,199.2929,199.1408,199.2169,3000.0
2015-03-30 11:30:00,235.77,236.22,235.77,236.11,12100.0,199.1577,199.5379,199.1577,199.4449,12100.0
2015-03-30 11:40:00,236.03,236.09,235.93,236.08,2400.0,199.3774,199.428,199.2929,199.4196,2400.0
2015-03-30 11:50:00,236.02,236.15,235.95,236.03,11500.0,199.3689,199.4787,199.3098,199.3774,11500.0
2015-03-30 12:00:00,236.08,236.39,235.84,236.39,25900.0,199.4196,199.6815,199.2169,199.6815,25900.0
2015-03-30 12:10:00,236.38,237.2,236.36,237.0,13100.0,199.673,200.3657,199.6561,200.1967,13100.0
2015-03-30 12:20:00,237.05,237.24,237.05,237.24,2500.0,200.239,200.3995,200.239,200.3995,2500.0
2015-03-30 12:30:00,237.17,237.29,237.0,237.0,5800.0,200.3403,200.4417,200.1967,200.1967,5800.0
2015-03-30 12:40:00,237.15,237.27,236.95,237.02,7600.0,200.3234,200.4248,200.1545,200.2136,7600.0
2015-03-30 12:50:00,237.13,237.23,236.93,236.94,2900.0,200.3065,200.391,200.1376,200.146,2900.0
2015-03-30 13:00:00,236.99,237.28,236.91,237.28,6700.0,200.1883,200.4332,200.1207,200.4332,6700.0
2015-03-30 13:10:00,237.25,237.43,237.0,237.41,5700.0,200.4079,200.56,200.1967,200.5431,5700.0
2015-03-30 13:20:00,237.42,237.5,237.38,237.45,3100.0,200.5515,200.6191,200.5177,200.5769,3100.0
2015-03-30 13:30:00,237.55,237.55,237.37,237.45,5500.0,200.6613,200.6613,200.5093,200.5769,5500.0
2015-03-30 13:40:00,237.4,237.49,237.25,237.36,4000.0,200.5346,200.6106,200.4079,200.5008,4000.0
2015-03-30 13:50:00,237.47,237.69,237.41,237.63,3500.0,200.5937,200.7796,200.5431,200.7289,3500.0
2015-03-30 14:00:00,237.69,237.81,237.6,237.71,3100.0,200.7796,200.8809,200.7036,200.7965,3100.0
2015-03-30 14:10:00,237.74,238.19,237.72,237.99,12500.0,200.8218,201.2019,200.8049,201.033,12500.0
2015-03-30 14:20:00,237.96,238.07,237.5,237.5,5200.0,201.0077,201.1006,200.6191,200.6191,5200.0
2015-03-30 14:30:00,237.66,237.84,237.56,237.74,5500.0,200.7542,200.9063,200.6698,200.8218,5500.0
2015-03-30 14:40:00,237.88,237.98,237.61,237.78,7000.0,200.9401,201.0245,200.712,200.8556,7000.0
2015-03-30 14:50:00,238.03,238.04,237.73,237.9,2500.0,201.0668,201.0752,200.8134,200.957,2500.0
2015-03-30 15:00:00,237.98,237.99,237.74,237.74,3200.0,201.0245,201.033,200.8218,200.8218,3200.0
2015-03-30 15:10:00,237.74,237.85,237.57,237.85,4700.0,200.8218,200.9147,200.6782,200.9147,4700.0
2015-03-30 15:20:00,237.76,237.76,237.25,237.52,6100.0,200.8387,200.8387,200.4079,200.636,6100.0
2015-03-30 15:30:00,237.51,237.64,237.3,237.34,7800.0,200.6275,200.7373,200.4501,200.4839,7800.0
2015-03-30 15:40:00,237.38,237.68,237.33,237.54,11200.0,200.5177,200.7711,200.4755,200.6529,11200.0
2015-03-30 15:50:00,237.61,237.69,237.44,237.49,18800.0,200.712,200.7796,200.5684,200.6106,18800.0
2015-03-31 09:30:00,236.8,236.93,236.17,236.23,11100.0,200.0278,200.1376,199.4956,199.5463,11100.0
2015-03-31 09:40:00,236.29,236.69,235.2,236.4,21000.0,199.597,199.9349,198.6762,199.6899,21000.0
2015-03-31 09:50:00,236.22,236.22,235.33,235.33,7300.0,199.5379,199.5379,198.7861,198.7861,7300.0
2015-03-31 10:00:00,235.52,235.57,235.07,235.21,7700.0,198.9466,198.9888,198.5664,198.6847,7700.0
2015-03-31 10:10:00,235.21,236.02,235.2,235.84,12400.0,198.6847,199.3689,198.6762,199.2169,12400.0
2015-03-31 10:20:00,236.08,236.15,235.82,235.92,3900.0,199.4196,199.4787,199.2,199.2844,3900.0
2015-03-31 10:30:00,236.03,236.41,236.03,236.17,3800.0,199.3774,199.6984,199.3774,199.4956,3800.0
2015-03-31 10:40:00,236.07,236.27,236.07,236.07,3800.0,199.4111,199.5801,199.4111,199.4111,3800.0
2015-03-31 10:50:00,236.13,236.2,235.98,236.12,2200.0,199.4618,199.521,199.3351,199.4534,2200.0
2015-03-31 11:00:00,236.06,236.23,236.0,236.0,11100.0,199.4027,199.5463,199.352,199.352,11100.0
2015-03-31 11:10:00,236.06,236.41,236.05,236.38,6100.0,199.4027,199.6984,199.3943,199.673,6100.0
2015-03-31 11:20:00,236.33,236.44,236.21,236.21,4900.0,199.6308,199.7237,199.5294,199.5294,4900.0
2015-03-31 11:30:00,236.16,236.16,235.65,235.71,3000.0,199.4872,199.4872,199.0564,199.1071,3000.0
2015-03-31 11:40:00,235.76,235.76,235.5,235.6,1400.0,199.1493,199.1493,198.9297,199.0141,1400.0
2015-03-31 11:50:00,235.71,235.74,235.4,235.43,7800.0,199.1071,199.1324,198.8452,198.8705,7800.0
2015-03-31 12:00:00,235.4,235.81,235.24,235.63,3300.0,198.8452,199.1915,198.71,199.0395,3300.0
2015-03-31 12:10:00,235.67,235.67,235.25,235.41,2900.0,199.0733,199.0733,198.7185,198.8536,2900.0
2015-03-31 12:20:00,235.49,235.61,235.42,235.52,3500.0,198.9212,199.0226,198.8621,198.9466,3500.0
2015-03-31 12:30:00,235.46,235.77,235.46,235.77,3300.0,198.8959,199.1577,198.8959,199.1577,3300.0
2015-03-31 12:40:00,235.92,235.94,235.76,235.91,3900.0,199.2844,199.3013,199.1493,199.276,3900.0
2015-03-31 12:50:00,235.97,236.1,235.76,236.03,3100.0,199.3267,199.4365,199.1493,199.3774,3100.0
2015-03-31 13:00:00,236.23,236.55,236.16,236.55,2800.0,199.5463,199.8166,199.4872,199.8166,2800.0
2015-03-31 13:10:00,236.43,236.44,236.28,236.44,1400.0,199.7152,199.7237,199.5885,199.7237,1400.0
2015-03-31 13:20:00,236.46,236.46,236.34,236.34,2500.0,199.7406,199.7406,199.6392,199.6392,2500.0
2015-03-31 13:30:00,236.45,236.82,236.43,236.68,3300.0,199.7321,200.0447,199.7152,199.9264,3300.0
2015-03-31 13:40:00,236.79,237.0,236.7,236.85,5800.0,200.0193,200.1967,199.9433,200.07,5800.0
2015-03-31 13:50:00,236.8,236.83,236.44,236.62,3600.0,200.0278,200.0531,199.7237,199.8757,3600.0
2015-03-31 14:00:00,236.77,236.88,236.56,236.56,3800.0,200.0024,200.0954,199.8251,199.8251,3800.0
2015-03-31 14:10:00,236.59,236.89,236.47,236.86,4500.0,199.8504,200.1038,199.749,200.0785,4500.0
2015-03-31 14:20:00,236.82,236.84,236.38,236.45,6000.0,200.0447,200.0616,199.673,199.7321,6000.0
2015-03-31 14:30:00,236.39,237.0,236.16,236.61,21500.0,199.6815,200.1967,199.4872,199.8673,21500.0
2015-03-31 14:40:00,236.61,236.86,235.9,236.23,39300.0,199.8673,200.0785,199.2675,199.5463,39300.0
2015-03-31 14:50:00,236.37,236.41,236.14,236.33,5400.0,199.6646,199.6984,199.4703,199.6308,5400.0
2015-03-31 15:00:00,236.39,236.39,235.71,235.95,15500.0,199.6815,199.6815,199.1071,199.3098,15500.0
2015-03-31 15:10:00,235.9,236.06,235.24,235.32,14300.0,199.2675,199.4027,198.71,198.7776,14300.0
2015-03-31 15:20:00,235.38,235.6,234.77,235.6,34500.0,198.8283,199.0141,198.313,199.0141,34500.0
2015-03-31 15:30:00,235.53,235.56,235.05,235.36,13800.0,198.955,198.9803,198.5495,198.8114,13800.0
2015-03-31 15:40:00,235.38,236.14,235.34,235.98,14100.0,198.8283,199.4703,198.7945,199.3351,14100.0
2015-03-31 15:50:00,235.98,236.2,235.66,235.74,38700.0,199.3351,199.521,199.0648,199.1324,38700.0
2015-04-01 09:30:00,234.88,235.78,234.29,234.29,16100.0,198.4059,199.1662,197.9076,197.9076,16100.0
2015-04-01 09:40:00,234.18,234.18,232.51,233.41,8100.0,197.8146,197.8146,196.404,197.1642,8100.0
2015-04-01 09:50:00,233.42,234.05,232.94,233.67,8500.0,197.1727,197.7048,196.7672,197.3838,8500.0
2015-04-01 10:00:00,233.43,234.03,233.0,233.07,21500.0,197.1811,197.6879,196.8179,196.877,21500.0
2015-04-01 10:10:00,233.04,233.05,232.7,232.88,9600.0,196.8517,196.8601,196.5645,196.7165,9600.0
2015-04-01 10:20:00,232.78,233.58,232.78,233.37,5300.0,196.632,197.3078,196.632,197.1304,5300.0
2015-04-01 10:30:00,233.47,233.78,233.0,233.05,5200.0,197.2149,197.4768,196.8179,196.8601,5200.0
2015-04-01 10:40:00,233.22,233.87,233.13,233.87,7600.0,197.0037,197.5528,196.9277,197.5528,7600.0
2015-04-01 10:50:00,233.84,234.06,233.36,233.36,6800.0,197.5274,197.7133,197.122,197.122,6800.0
2015-04-01 11:00:00,233.49,233.55,233.22,233.3,4800.0,197.2318,197.2825,197.0037,197.0713,4800.0
2015-04-01 11:10:00,233.3,233.43,233.02,233.05,6400.0,197.0713,197.1811,196.8348,196.8601,6400.0
2015-04-01 11:20:00,233.09,233.16,232.78,232.99,13700.0,196.8939,196.953,196.632,196.8094,13700.0
2015-04-01 11:30:00,233.01,233.28,232.9,233.02,8400.0,196.8263,197.0544,196.7334,196.8348,8400.0
2015-04-01 11:40:00,233.07,233.36,233.04,233.14,5000.0,196.877,197.122,196.8517,196.9361,5000.0
2015-04-01 11:50:00,233.33,233.33,232.86,232.86,5900.0,197.0966,197.0966,196.6996,196.6996,5900.0
2015-04-01 12:00:00,233.0,233.15,232.84,232.89,12200.0,196.8179,196.9446,196.6827,196.725,12200.0
2015-04-01 12:10:00,232.98,233.02,232.31,232.35,5200.0,196.801,196.8348,196.235,196.2688,5200.0
2015-04-01 12:20:00,232.33,232.51,231.83,232.51,13800.0,196.2519,196.404,195.8296,196.404,13800.0
2015-04-01 12:30:00,232.42,232.84,232.33,232.75,7600.0,196.3279,196.6827,196.2519,196.6067,7600.0
2015-04-01 12:40:00,232.82,233.11,232.76,233.09,22500.0,196.6658,196.9108,196.6152,196.8939,22500.0
2015-04-01 12:50:00,233.07,233.26,233.02,233.04,5100.0,196.877,197.0375,196.8348,196.8517,5100.0
2015-04-01 13:00:00,232.98,232.98,232.8,232.93,4300.0,196.801,196.801,196.6489,196.7588,4300.0
2015-04-01 13:10:00,232.93,233.26,232.92,233.19,18600.0,196.7588,197.0375,196.7503,196.9784,18600.0
2015-04-01 13:20:00,233.1,233.15,232.78,232.87,11500.0,196.9024,196.9446,196.632,196.7081,11500.0
2015-04-01 13:30:00,232.93,233.15,232.91,232.92,8600.0,196.7588,196.9446,196.7419,196.7503,8600.0
2015-04-01 13:40:00,232.98,233.18,232.88,233.11,10300.0,196.801,196.9699,196.7165,196.9108,10300.0
2015-04-01 13:50:00,233.04,233.26,232.74,232.74,14800.0,196.8517,197.0375,196.5983,196.5983,14800.0
2015-04-01 14:00:00,232.74,232.76,232.48,232.51,9500.0,196.5983,196.6152,196.3786,196.404,9500.0
2015-04-01 14:10:00,232.55,232.6,231.97,232.14,27500.0,196.4378,196.48,195.9478,196.0914,27500.0
2015-04-01 14:20:00,232.08,232.28,231.92,232.0,9900.0,196.0407,196.2097,195.9056,195.9732,9900.0
2015-04-01 14:30:00,231.96,232.15,231.88,232.02,19600.0,195.9394,196.0999,195.8718,195.9901,19600.0
2015-04-01 14:40:00,231.92,232.03,231.57,231.76,14300.0,195.9056,195.9985,195.6099,195.7704,14300.0
2015-04-01 14:50:00,231.81,231.82,231.63,231.67,17700.0,195.8127,195.8211,195.6606,195.6944,17700.0
2015-04-01 15:00:00,231.68,231.81,231.43,231.49,31600.0,195.7029,195.8127,195.4917,195.5424,31600.0
2015-04-01 15:10:00,231.52,231.9,231.49,231.55,20700.0,195.5677,195.8887,195.5424,195.5931,20700.0
2015-04-01 15:20:00,231.55,231.74,231.31,231.71,74300.0,195.5931,195.7535,195.3903,195.7282,74300.0
2015-04-01 15:30:00,231.76,232.37,231.69,232.1,36100.0,195.7704,196.2857,195.7113,196.0576,36100.0
2015-04-01 15:40:00,232.1,232.1,231.41,231.86,32900.0,196.0576,196.0576,195.4748,195.8549,32900.0
2015-04-01 15:50:00,231.86,231.98,231.63,231.89,34700.0,195.8549,195.9563,195.6606,195.8803,34700.0
2015-04-02 09:30:00,231.88,233.21,231.33,231.33,5300.0,195.8718,196.9953,195.4072,195.4072,5300.0
2015-04-02 09:40:00,231.65,231.89,231.04,231.72,24900.0,195.6775,195.8803,195.1622,195.7367,24900.0
2015-04-02 09:50:00,231.74,233.55,231.62,233.04,14300.0,195.7535,197.2825,195.6522,196.8517,14300.0
2015-04-02 10:00:00,232.67,233.08,232.67,232.67,13800.0,196.5391,196.8855,196.5391,196.5391,13800.0
2015-04-02 10:10:00,232.67,232.78,232.48,232.68,7200.0,196.5391,196.632,196.3786,196.5476,7200.0
2015-04-02 10:20:00,232.79,232.82,232.54,232.62,1700.0,196.6405,196.6658,196.4293,196.4969,1700.0
2015-04-02 10:30:00,232.62,233.0,232.57,233.0,5700.0,196.4969,196.8179,196.4547,196.8179,5700.0
2015-04-02 10:40:00,233.01,233.12,232.47,232.77,3800.0,196.8263,196.9192,196.3702,196.6236,3800.0
2015-04-02 10:50:00,233.01,233.09,232.81,232.83,2700.0,196.8263,196.8939,196.6574,196.6743,2700.0
2015-04-02 11:00:00,232.84,232.84,232.53,232.65,8300.0,196.6827,196.6827,196.4209,196.5222,8300.0
2015-04-02 11:10:00,232.57,232.62,232.32,232.33,2200.0,196.4547,196.4969,196.2435,196.2519,2200.0
2015-04-02 11:20:00,232.36,232.63,232.32,232.32,4400.0,196.2773,196.5053,196.2435,196.2435,4400.0
2015-04-02 11:30:00,232.39,232.39,231.98,231.98,2800.0,196.3026,196.3026,195.9563,195.9563,2800.0
2015-04-02 11:40:00,231.88,231.88,231.55,231.6,6200.0,195.8718,195.8718,195.5931,195.6353,6200.0
2015-04-02 11:50:00,231.7,231.75,231.35,231.35,4500.0,195.7198,195.762,195.4241,195.4241,4500.0
2015-04-02 12:00:00,231.34,231.34,229.96,230.21,43700.0,195.4157,195.4157,194.25,194.4611,43700.0
2015-04-02 12:10:00,230.31,230.79,230.31,230.72,9400.0,194.5456,194.9511,194.5456,194.8919,9400.0
2015-04-02 12:20:00,230.74,230.74,229.85,230.18,12200.0,194.9088,194.9088,194.157,194.4358,12200.0
2015-04-02 12:30:00,230.24,230.72,230.23,230.72,8700.0,194.4865,194.8919,194.478,194.8919,8700.0
2015-04-02 12:40:00,230.72,230.72,230.13,230.28,8000.0,194.8919,194.8919,194.3936,194.5203,8000.0
2015-04-02 12:50:00,230.31,230.5,230.07,230.23,5100.0,194.5456,194.7061,194.3429,194.478,5100.0
2015-04-02 13:00:00,230.15,230.85,230.15,230.54,16300.0,194.4105,195.0018,194.4105,194.7399,16300.0
2015-04-02 13:10:00,230.56,230.95,230.51,230.86,4100.0,194.7568,195.0862,194.7145,195.0102,4100.0
2015-04-02 13:20:00,230.85,230.96,230.71,230.76,5900.0,195.0018,195.0947,194.8835,194.9257,5900.0
2015-04-02 13:30:00,230.88,231.07,230.76,230.8,6400.0,195.0271,195.1876,194.9257,194.9595,6400.0
2015-04-02 13:40:00,230.83,230.83,230.46,230.5,10000.0,194.9849,194.9849,194.6723,194.7061,10000.0
2015-04-02 13:50:00,230.5,230.73,230.46,230.54,9500.0,194.7061,194.9004,194.6723,194.7399,9500.0
2015-04-02 14:00:00,230.56,230.87,230.56,230.86,3500.0,194.7568,195.0186,194.7568,195.0102,3500.0
2015-04-02 14:10:00,230.9,231.38,230.84,231.32,8100.0,195.044,195.4494,194.9933,195.3988,8100.0
2015-04-02 14:20:00,231.33,231.44,230.87,230.95,9100.0,195.4072,195.5001,195.0186,195.0862,9100.0
2015-04-02 14:30:00,231.0,231.2,230.72,230.72,10100.0,195.1285,195.2974,194.8919,194.8919,10100.0
2015-04-02 14:40:00,230.68,230.7,230.01,230.22,14600.0,194.8582,194.875,194.2922,194.4696,14600.0
2015-04-02 14:50:00,230.17,230.51,230.09,230.45,8500.0,194.4273,194.7145,194.3598,194.6639,8500.0
2015-04-02 15:00:00,230.4,230.61,230.4,230.58,18900.0,194.6216,194.799,194.6216,194.7737,18900.0
2015-04-02 15:10:00,230.77,230.94,230.47,230.52,12500.0,194.9342,195.0778,194.6808,194.723,12500.0
2015-04-02 15:20:00,230.49,230.86,230.47,230.8,16000.0,194.6977,195.0102,194.6808,194.9595,16000.0
2015-04-02 15:30:00,230.79,230.82,230.5,230.69,14400.0,194.9511,194.9764,194.7061,194.8666,14400.0
2015-04-02 15:40:00,230.71,230.71,230.47,230.54,35500.0,194.8835,194.8835,194.6808,194.7399,35500.0
2015-04-02 15:50:00,230.48,230.67,230.38,230.42,69700.0,194.6892,194.8497,194.6047,194.6385,69700.0
2015-04-06 09:30:00,228.8,230.67,228.05,230.32,13100.0,193.2701,194.8497,192.6366,194.5541,13100.0
2015-04-06 09:40:00,230.64,231.78,230.51,231.66,24600.0,194.8244,195.7873,194.7145,195.686,24600.0
2015-04-06 09:50:00,231.54,232.19,231.42,231.78,8300.0,195.5846,196.1337,195.4832,195.7873,8300.0
2015-04-06 10:00:00,231.7,232.54,231.7,232.19,11400.0,195.7198,196.4293,195.7198,196.1337,11400.0
2015-04-06 10:10:00,232.46,232.49,232.12,232.43,5400.0,196.3617,196.3871,196.0745,196.3364,5400.0
2015-04-06 10:20:00,232.35,233.34,232.31,233.31,12200.0,196.2688,197.1051,196.235,197.0797,12200.0
2015-04-06 10:30:00,233.31,233.58,233.07,233.57,4200.0,197.0797,197.3078,196.877,197.2994,4200.0
2015-04-06 10:40:00,233.62,234.0,233.53,233.8,14200.0,197.3416,197.6626,197.2656,197.4937,14200.0
2015-04-06 10:50:00,233.84,233.98,233.71,233.9,4100.0,197.5274,197.6457,197.4176,197.5781,4100.0
2015-04-06 11:00:00,233.9,234.01,233.77,233.93,9900.0,197.5781,197.671,197.4683,197.6035,9900.0
2015-04-06 11:10:00,234.05,234.21,233.95,234.19,5700.0,197.7048,197.84,197.6204,197.8231,5700.0
2015-04-06 11:20:00,234.19,234.28,233.82,234.1,9700.0,197.8231,197.8991,197.5105,197.7471,9700.0
2015-04-06 11:30:00,234.0,234.46,233.99,234.46,4200.0,197.6626,198.0512,197.6541,198.0512,4200.0
2015-04-06 11:40:00,234.46,234.56,234.07,234.07,11100.0,198.0512,198.1356,197.7217,197.7217,11100.0
2015-04-06 11:50:00,234.04,234.55,233.97,234.5,9400.0,197.6964,198.1272,197.6373,198.085,9400.0
2015-04-06 12:00:00,234.52,234.57,234.35,234.43,5000.0,198.1018,198.1441,197.9582,198.0258,5000.0
2015-04-06 12:10:00,234.36,234.51,234.33,234.48,8500.0,197.9667,198.0934,197.9413,198.0681,8500.0
2015-04-06 12:20:00,234.51,234.77,234.44,234.55,9900.0,198.0934,198.313,198.0343,198.1272,9900.0
2015-04-06 12:30:00,234.55,234.64,234.49,234.61,3100.0,198.1272,198.2032,198.0765,198.1779,3100.0
2015-04-06 12:40:00,234.53,234.8,234.48,234.8,6800.0,198.1103,198.3384,198.0681,198.3384,6800.0
2015-04-06 12:50:00,234.76,234.92,234.57,234.68,9400.0,198.3046,198.4397,198.1441,198.237,9400.0
2015-04-06 13:00:00,234.62,234.81,234.61,234.65,8100.0,198.1863,198.3468,198.1779,198.2117,8100.0
2015-04-06 13:10:00,234.66,234.91,234.52,234.75,7900.0,198.2201,198.4313,198.1018,198.2961,7900.0
2015-04-06 13:20:00,234.79,234.91,234.69,234.77,8400.0,198.3299,198.4313,198.2454,198.313,8400.0
2015-04-06 13:30:00,234.8,234.9,234.67,234.67,11000.0,198.3384,198.4228,198.2286,198.2286,11000.0
2015-04-06 13:40:00,234.66,234.81,234.59,234.75,6500.0,198.2201,198.3468,198.161,198.2961,6500.0
2015-04-06 13:50:00,234.77,235.51,234.76,235.5,19900.0,198.313,198.9381,198.3046,198.9297,19900.0
2015-04-06 14:00:00,235.47,235.57,235.35,235.39,6700.0,198.9043,198.9888,198.803,198.8367,6700.0
2015-04-06 14:10:00,235.35,235.75,235.32,235.64,12800.0,198.803,199.1408,198.7776,199.0479,12800.0
2015-04-06 14:20:00,235.74,235.74,235.52,235.63,6600.0,199.1324,199.1324,198.9466,199.0395,6600.0
2015-04-06 14:30:00,235.67,235.92,235.66,235.92,6700.0,199.0733,199.2844,199.0648,199.2844,6700.0
2015-04-06 14:40:00,235.99,236.26,235.99,236.24,9900.0,199.3436,199.5716,199.3436,199.5547,9900.0
2015-04-06 14:50:00,236.26,236.29,235.89,235.91,11400.0,199.5716,199.597,199.2591,199.276,11400.0
2015-04-06 15:00:00,235.93,236.03,235.53,235.53,15400.0,199.2929,199.3774,198.955,198.955,15400.0
2015-04-06 15:10:00,235.51,235.61,235.24,235.24,13700.0,198.9381,199.0226,198.71,198.71,13700.0
2015-04-06 15:20:00,235.28,235.59,235.27,235.44,14300.0,198.7438,199.0057,198.7354,198.879,14300.0
2015-04-06 15:30:00,235.37,235.55,235.25,235.25,13600.0,198.8198,198.9719,198.7185,198.7185,13600.0
2015-04-06 15:40:00,235.23,235.28,235.0,235.03,18100.0,198.7016,198.7438,198.5073,198.5326,18100.0
2015-04-06 15:50:00,235.02,235.18,234.99,235.11,33400.0,198.5242,198.6594,198.4989,198.6002,33400.0
2015-04-07 09:30:00,233.81,234.94,232.87,233.04,14300.0,197.5021,198.4566,196.7081,196.8517,14300.0
2015-04-07 09:40:00,233.88,234.13,233.16,233.89,10400.0,197.5612,197.7724,196.953,197.5697,10400.0
2015-04-07 09:50:00,233.78,233.89,232.54,232.55,6400.0,197.4768,197.5697,196.4293,196.4378,6400.0
2015-04-07 10:00:00,232.79,233.13,232.27,232.44,15100.0,196.6405,196.9277,196.2012,196.3448,15100.0
2015-04-07 10:10:00,232.37,232.79,232.28,232.43,22700.0,196.2857,196.6405,196.2097,196.3364,22700.0
2015-04-07 10:20:00,232.49,232.74,232.33,232.4,13300.0,196.3871,196.5983,196.2519,196.3111,13300.0
2015-04-07 10:30:00,232.39,233.14,232.38,233.04,21300.0,196.3026,196.9361,196.2942,196.8517,21300.0
2015-04-07 10:40:00,233.11,233.2,232.74,232.89,24600.0,196.9108,196.9868,196.5983,196.725,24600.0
2015-04-07 10:50:00,232.81,232.83,232.37,232.63,12500.0,196.6574,196.6743,196.2857,196.5053,12500.0
2015-04-07 11:00:00,232.49,232.62,232.24,232.47,10400.0,196.3871,196.4969,196.1759,196.3702,10400.0
2015-04-07 11:10:00,232.52,233.02,232.45,232.99,16400.0,196.4124,196.8348,196.3533,196.8094,16400.0
2015-04-07 11:20:00,232.85,232.87,232.53,232.76,6900.0,196.6912,196.7081,196.4209,196.6152,6900.0
2015-04-07 11:30:00,232.77,232.8,232.65,232.7,10900.0,196.6236,196.6489,196.5222,196.5645,10900.0
2015-04-07 11:40:00,232.67,232.78,232.65,232.71,9900.0,196.5391,196.632,196.5222,196.5729,9900.0
2015-04-07 11:50:00,232.74,232.75,232.62,232.73,8700.0,196.5983,196.6067,196.4969,196.5898,8700.0
2015-04-07 12:00:00,232.73,233.02,232.72,232.97,4200.0,196.5898,196.8348,196.5814,196.7925,4200.0
2015-04-07 12:10:00,232.98,233.09,232.95,233.09,3100.0,196.801,196.8939,196.7756,196.8939,3100.0
2015-04-07 12:20:00,233.04,233.16,232.99,233.02,4200.0,196.8517,196.953,196.8094,196.8348,4200.0
2015-04-07 12:30:00,233.01,233.14,232.96,233.07,5100.0,196.8263,196.9361,196.7841,196.877,5100.0
2015-04-07 12:40:00,233.0,233.0,232.72,232.73,6000.0,196.8179,196.8179,196.5814,196.5898,6000.0
2015-04-07 12:50:00,232.76,232.97,232.75,232.97,3200.0,196.6152,196.7925,196.6067,196.7925,3200.0
2015-04-07 13:00:00,233.0,233.04,232.88,232.99,2800.0,196.8179,196.8517,196.7165,196.8094,2800.0
2015-04-07 13:10:00,232.9,232.9,232.56,232.74,3900.0,196.7334,196.7334,196.4462,196.5983,3900.0
2015-04-07 13:20:00,232.76,232.82,232.4,232.51,8800.0,196.6152,196.6658,196.3111,196.404,8800.0
2015-04-07 13:30:00,232.52,232.82,232.52,232.82,1500.0,196.4124,196.6658,196.4124,196.6658,1500.0
2015-04-07 13:40:00,232.81,232.98,232.72,232.77,5400.0,196.6574,196.801,196.5814,196.6236,5400.0
2015-04-07 13:50:00,232.71,232.75,232.49,232.49,2500.0,196.5729,196.6067,196.3871,196.3871,2500.0
2015-04-07 14:00:00,232.46,232.64,232.44,232.61,2300.0,196.3617,196.5138,196.3448,196.4884,2300.0
2015-04-07 14:10:00,232.58,232.81,232.57,232.81,6000.0,196.4631,196.6574,196.4547,196.6574,6000.0
2015-04-07 14:20:00,232.81,233.09,232.68,232.99,9800.0,196.6574,196.8939,196.5476,196.8094,9800.0
2015-04-07 14:30:00,233.04,233.34,233.04,233.32,5400.0,196.8517,197.1051,196.8517,197.0882,5400.0
2015-04-07 14:40:00,233.31,233.31,232.93,233.0,8200.0,197.0797,197.0797,196.7588,196.8179,8200.0
2015-04-07 14:50:00,233.0,233.17,233.0,233.04,4800.0,196.8179,196.9615,196.8179,196.8517,4800.0
2015-04-07 15:00:00,233.04,233.32,232.92,233.23,13100.0,196.8517,197.0882,196.7503,197.0122,13100.0
2015-04-07 15:10:00,233.28,233.28,233.17,233.26,9000.0,197.0544,197.0544,196.9615,197.0375,9000.0
2015-04-07 15:20:00,233.24,233.25,233.05,233.24,11800.0,197.0206,197.0291,196.8601,197.0206,11800.0
2015-04-07 15:30:00,233.22,233.26,232.79,232.83,12100.0,197.0037,197.0375,196.6405,196.6743,12100.0
2015-04-07 15:40:00,232.76,233.1,232.58,232.92,19700.0,196.6152,196.9024,196.4631,196.7503,19700.0
2015-04-07 15:50:00,232.89,233.06,232.79,232.82,35000.0,196.725,196.8686,196.6405,196.6658,35000.0
2015-04-08 09:30:00,232.33,235.0,232.33,234.77,25300.0,196.2519,198.5073,196.2519,198.313,25300.0
2015-04-08 09:40:00,234.92,235.55,234.68,235.07,12600.0,198.4397,198.9719,198.237,198.5664,12600.0
2015-04-08 09:50:00,235.07,235.32,234.95,235.0,7800.0,198.5664,198.7776,198.4651,198.5073,7800.0
2015-04-08 10:00:00,235.18,235.32,234.92,235.27,10100.0,198.6594,198.7776,198.4397,198.7354,10100.0
2015-04-08 10:10:00,235.1,235.33,234.81,234.86,20600.0,198.5918,198.7861,198.3468,198.389,20600.0
2015-04-08 10:20:00,234.81,235.01,234.26,234.26,37600.0,198.3468,198.5158,197.8822,197.8822,37600.0
2015-04-08 10:30:00,234.27,234.49,234.12,234.29,14400.0,197.8907,198.0765,197.764,197.9076,14400.0
2015-04-08 10:40:00,234.22,234.29,233.37,233.37,35100.0,197.8484,197.9076,197.1304,197.1304,35100.0
2015-04-08 10:50:00,233.47,233.56,232.83,232.96,19700.0,197.2149,197.2909,196.6743,196.7841,19700.0
2015-04-08 11:00:00,232.87,233.37,232.49,233.37,10300.0,196.7081,197.1304,196.3871,197.1304,10300.0
2015-04-08 11:10:00,233.33,233.66,233.1,233.65,11700.0,197.0966,197.3754,196.9024,197.3669,11700.0
2015-04-08 11:20:00,233.65,233.66,233.39,233.5,1600.0,197.3669,197.3754,197.1473,197.2402,1600.0
2015-04-08 11:30:00,233.59,233.64,233.31,233.55,3300.0,197.3163,197.3585,197.0797,197.2825,3300.0
2015-04-08 11:40:00,233.54,233.67,233.48,233.53,4500.0,197.274,197.3838,197.2233,197.2656,4500.0
2015-04-08 11:50:00,233.5,233.53,233.3,233.36,2200.0,197.2402,197.2656,197.0713,197.122,2200.0
2015-04-08 12:00:00,233.31,233.36,233.05,233.21,3200.0,197.0797,197.122,196.8601,196.9953,3200.0
2015-04-08 12:10:00,233.22,233.25,233.0,233.25,2300.0,197.0037,197.0291,196.8179,197.0291,2300.0
2015-04-08 12:20:00,233.17,233.25,233.0,233.0,1800.0,196.9615,197.0291,196.8179,196.8179,1800.0
2015-04-08 12:30:00,233.11,233.11,232.98,233.07,2100.0,196.9108,196.9108,196.801,196.877,2100.0
2015-04-08 12:40:00,232.99,233.22,232.91,233.22,3400.0,196.8094,197.0037,196.7419,197.0037,3400.0
2015-04-08 12:50:00,233.25,233.25,232.9,232.9,1500.0,197.0291,197.0291,196.7334,196.7334,1500.0
2015-04-08 13:00:00,232.96,233.15,232.96,233.15,1600.0,196.7841,196.9446,196.7841,196.9446,1600.0
2015-04-08 13:10:00,233.09,233.2,232.61,232.61,3900.0,196.8939,196.9868,196.4884,196.4884,3900.0
2015-04-08 13:20:00,232.63,232.87,232.63,232.7,4500.0,196.5053,196.7081,196.5053,196.5645,4500.0
2015-04-08 13:30:00,232.64,232.86,232.64,232.78,5200.0,196.5138,196.6996,196.5138,196.632,5200.0
2015-04-08 13:40:00,232.64,233.02,232.63,232.97,5300.0,196.5138,196.8348,196.5053,196.7925,5300.0
2015-04-08 13:50:00,232.96,233.5,232.96,233.5,7700.0,196.7841,197.2402,196.7841,197.2402,7700.0
2015-04-08 14:00:00,233.54,233.56,232.75,232.95,12700.0,197.274,197.2909,196.6067,196.7756,12700.0
2015-04-08 14:10:00,232.95,234.5,232.87,234.22,9100.0,196.7756,198.085,196.7081,197.8484,9100.0
2015-04-08 14:20:00,234.37,234.41,234.01,234.01,2600.0,197.9751,198.0089,197.671,197.671,2600.0
2015-04-08 14:30:00,233.89,233.96,233.53,233.67,3900.0,197.5697,197.6288,197.2656,197.3838,3900.0
2015-04-08 14:40:00,233.71,234.26,233.56,234.26,3600.0,197.4176,197.8822,197.2909,197.8822,3600.0
2015-04-08 14:50:00,234.2,234.26,233.55,233.81,4300.0,197.8315,197.8822,197.2825,197.5021,4300.0
2015-04-08 15:00:00,233.82,234.18,233.69,234.09,5100.0,197.5105,197.8146,197.4007,197.7386,5100.0
2015-04-08 15:10:00,233.99,234.2,233.86,234.2,14700.0,197.6541,197.8315,197.5443,197.8315,14700.0
2015-04-08 15:20:00,234.14,234.56,233.96,234.18,13500.0,197.7809,198.1356,197.6288,197.8146,13500.0
2015-04-08 15:30:00,234.3,234.35,233.99,234.19,10300.0,197.916,197.9582,197.6541,197.8231,10300.0
2015-04-08 15:40:00,234.2,234.32,233.96,233.96,21400.0,197.8315,197.9329,197.6288,197.6288,21400.0
2015-04-08 15:50:00,233.93,234.31,233.93,234.3,18300.0,197.6035,197.9245,197.6035,197.916,18300.0
2015-04-09 09:30:00,233.0,235.0,232.56,234.49,39200.0,196.8179,198.5073,196.4462,198.0765,39200.0
2015-04-09 09:40:00,234.33,234.48,233.39,233.41,10800.0,197.9413,198.0681,197.1473,197.1642,10800.0
2015-04-09 09:50:00,233.0,233.0,232.29,232.32,3900.0,196.8179,196.8179,196.2181,196.2435,3900.0
2015-04-09 10:00:00,232.27,233.46,232.27,233.07,6900.0,196.2012,197.2065,196.2012,196.877,6900.0
2015-04-09 10:10:00,233.15,233.48,232.88,233.0,12600.0,196.9446,197.2233,196.7165,196.8179,12600.0
2015-04-09 10:20:00,232.98,233.08,232.74,232.77,8900.0,196.801,196.8855,196.5983,196.6236,8900.0
2015-04-09 10:30:00,232.78,232.83,232.2,232.39,4400.0,196.632,196.6743,196.1421,196.3026,4400.0
2015-04-09 10:40:00,232.41,232.41,231.74,231.74,6400.0,196.3195,196.3195,195.7535,195.7535,6400.0
2015-04-09 10:50:00,231.82,232.23,231.31,232.16,10900.0,195.8211,196.1675,195.3903,196.1083,10900.0
2015-04-09 11:00:00,232.2,232.28,231.95,232.18,11100.0,196.1421,196.2097,195.9309,196.1252,11100.0
2015-04-09 11:10:00,232.18,232.63,232.11,232.23,8500.0,196.1252,196.5053,196.0661,196.1675,8500.0
2015-04-09 11:20:00,232.28,232.62,232.28,232.62,3300.0,196.2097,196.4969,196.2097,196.4969,3300.0
2015-04-09 11:30:00,232.61,233.11,232.61,232.94,6400.0,196.4884,196.9108,196.4884,196.7672,6400.0
2015-04-09 11:40:00,232.93,232.93,232.68,232.68,7200.0,196.7588,196.7588,196.5476,196.5476,7200.0
2015-04-09 11:50:00,232.6,232.81,232.56,232.77,5500.0,196.48,196.6574,196.4462,196.6236,5500.0
2015-04-09 12:00:00,232.81,232.99,232.79,232.93,5300.0,196.6574,196.8094,196.6405,196.7588,5300.0
2015-04-09 12:10:00,233.04,233.22,232.97,233.19,5500.0,196.8517,197.0037,196.7925,196.9784,5500.0
2015-04-09 12:20:00,233.2,233.6,233.08,233.48,8200.0,196.9868,197.3247,196.8855,197.2233,8200.0
2015-04-09 12:30:00,233.47,233.47,232.95,233.09,5600.0,197.2149,197.2149,196.7756,196.8939,5600.0
2015-04-09 12:40:00,233.09,233.14,232.92,232.98,4000.0,196.8939,196.9361,196.7503,196.801,4000.0
2015-04-09 12:50:00,232.87,233.16,232.87,233.16,2700.0,196.7081,196.953,196.7081,196.953,2700.0
2015-04-09 13:00:00,233.06,233.22,233.01,233.16,5900.0,196.8686,197.0037,196.8263,196.953,5900.0
2015-04-09 13:10:00,233.31,233.33,232.96,233.1,6700.0,197.0797,197.0966,196.7841,196.9024,6700.0
2015-04-09 13:20:00,233.18,233.75,233.13,233.73,17900.0,196.9699,197.4514,196.9277,197.4345,17900.0
2015-04-09 13:30:00,233.77,233.87,233.52,233.62,7900.0,197.4683,197.5528,197.2571,197.3416,7900.0
2015-04-09 13:40:00,233.7,234.14,233.58,234.14,8400.0,197.4092,197.7809,197.3078,197.7809,8400.0
2015-04-09 13:50:00,234.12,234.31,233.95,234.09,7700.0,197.764,197.9245,197.6204,197.7386,7700.0
2015-04-09 14:00:00,234.05,234.3,234.02,234.24,4900.0,197.7048,197.916,197.6795,197.8653,4900.0
2015-04-09 14:10:00,234.24,234.63,234.17,234.51,12400.0,197.8653,198.1948,197.8062,198.0934,12400.0
2015-04-09 14:20:00,234.54,234.57,234.18,234.43,10600.0,198.1187,198.1441,197.8146,198.0258,10600.0
2015-04-09 14:30:00,234.47,234.81,234.34,234.76,10600.0,198.0596,198.3468,197.9498,198.3046,10600.0
2015-04-09 14:40:00,234.74,234.9,234.56,234.59,27900.0,198.2877,198.4228,198.1356,198.161,27900.0
2015-04-09 14:50:00,234.58,235.32,234.54,235.26,15400.0,198.1525,198.7776,198.1187,198.7269,15400.0
2015-04-09 15:00:00,235.26,235.32,234.88,234.88,9100.0,198.7269,198.7776,198.4059,198.4059,9100.0
2015-04-09 15:10:00,234.86,235.63,234.86,235.37,14400.0,198.389,199.0395,198.389,198.8198,14400.0
2015-04-09 15:20:00,235.43,235.52,235.3,235.46,6400.0,198.8705,198.9466,198.7607,198.8959,6400.0
2015-04-09 15:30:00,235.56,235.56,234.76,234.93,9500.0,198.9803,198.9803,198.3046,198.4482,9500.0
2015-04-09 15:40:00,234.95,235.1,234.71,234.83,17500.0,198.4651,198.5918,198.2623,198.3637,17500.0
2015-04-09 15:50:00,234.83,235.0,234.75,234.88,19700.0,198.3637,198.5073,198.2961,198.4059,19700.0
2015-04-10 09:30:00,235.32,235.57,234.95,235.57,10000.0,198.7776,198.9888,198.4651,198.9888,10000.0
2015-04-10 09:40:00,235.48,235.48,234.34,234.62,4600.0,198.9128,198.9128,197.9498,198.1863,4600.0
2015-04-10 09:50:00,234.56,234.56,233.85,234.03,10500.0,198.1356,198.1356,197.5359,197.6879,10500.0
2015-04-10 10:00:00,233.99,234.38,233.59,233.84,7400.0,197.6541,197.9836,197.3163,197.5274,7400.0
2015-04-10 10:10:00,233.96,234.6,233.92,234.31,8100.0,197.6288,198.1694,197.595,197.9245,8100.0
2015-04-10 10:20:00,234.37,234.78,234.37,234.76,3600.0,197.9751,198.3215,197.9751,198.3046,3600.0
2015-04-10 10:30:00,234.77,234.84,234.66,234.84,5300.0,198.313,198.3722,198.2201,198.3722,5300.0
2015-04-10 10:40:00,234.97,235.18,234.79,235.18,7100.0,198.482,198.6594,198.3299,198.6594,7100.0
2015-04-10 10:50:00,235.16,235.44,234.94,234.94,6200.0,198.6425,198.879,198.4566,198.4566,6200.0
2015-04-10 11:00:00,234.95,235.24,234.94,235.22,5800.0,198.4651,198.71,198.4566,198.6931,5800.0
2015-04-10 11:10:00,235.24,235.71,235.13,235.58,7100.0,198.71,199.1071,198.6171,198.9972,7100.0
2015-04-10 11:20:00,235.6,235.78,235.55,235.68,4700.0,199.0141,199.1662,198.9719,199.0817,4700.0
2015-04-10 11:30:00,235.66,235.97,235.64,235.97,1600.0,199.0648,199.3267,199.0479,199.3267,1600.0
2015-04-10 11:40:00,235.97,235.97,235.67,235.75,2500.0,199.3267,199.3267,199.0733,199.1408,2500.0
2015-04-10 11:50:00,235.81,235.81,235.6,235.71,3100.0,199.1915,199.1915,199.0141,199.1071,3100.0
2015-04-10 12:00:00,235.67,235.77,235.61,235.61,4600.0,199.0733,199.1577,199.0226,199.0226,4600.0
2015-04-10 12:10:00,235.73,235.73,235.51,235.61,2300.0,199.1239,199.1239,198.9381,199.0226,2300.0
2015-04-10 12:20:00,235.57,235.57,235.35,235.36,2400.0,198.9888,198.9888,198.803,198.8114,2400.0
2015-04-10 12:30:00,235.4,235.55,235.39,235.4,11800.0,198.8452,198.9719,198.8367,198.8452,11800.0
2015-04-10 12:40:00,235.39,235.42,235.3,235.41,900.0,198.8367,198.8621,198.7607,198.8536,900.0
2015-04-10 12:50:00,235.31,235.38,235.09,235.09,12000.0,198.7692,198.8283,198.5833,198.5833,12000.0
2015-04-10 13:00:00,235.11,235.21,235.06,235.21,1600.0,198.6002,198.6847,198.558,198.6847,1600.0
2015-04-10 13:10:00,235.22,235.38,235.09,235.38,3900.0,198.6931,198.8283,198.5833,198.8283,3900.0
2015-04-10 13:20:00,235.44,235.46,235.17,235.3,4300.0,198.879,198.8959,198.6509,198.7607,4300.0
2015-04-10 13:30:00,235.39,235.42,235.17,235.31,3500.0,198.8367,198.8621,198.6509,198.7692,3500.0
2015-04-10 13:40:00,235.23,235.34,235.17,235.22,3900.0,198.7016,198.7945,198.6509,198.6931,3900.0
2015-04-10 13:50:00,235.09,235.09,235.0,235.05,1200.0,198.5833,198.5833,198.5073,198.5495,1200.0
2015-04-10 14:00:00,235.05,235.17,234.97,234.97,3200.0,198.5495,198.6509,198.482,198.482,3200.0
2015-04-10 14:10:00,235.03,235.08,234.93,234.97,7200.0,198.5326,198.5749,198.4482,198.482,7200.0
2015-04-10 14:20:00,234.93,234.97,234.83,234.86,2700.0,198.4482,198.482,198.3637,198.389,2700.0
2015-04-10 14:30:00,234.85,234.86,234.72,234.84,3100.0,198.3806,198.389,198.2708,198.3722,3100.0
2015-04-10 14:40:00,234.84,234.93,234.79,234.84,3600.0,198.3722,198.4482,198.3299,198.3722,3600.0
2015-04-10 14:50:00,234.74,234.84,234.68,234.74,3600.0,198.2877,198.3722,198.237,198.2877,3600.0
2015-04-10 15:00:00,234.64,234.86,234.64,234.75,7300.0,198.2032,198.389,198.2032,198.2961,7300.0
2015-04-10 15:10:00,234.78,234.86,234.69,234.71,6200.0,198.3215,198.389,198.2454,198.2623,6200.0
2015-04-10 15:20:00,234.7,234.78,234.61,234.7,11000.0,198.2539,198.3215,198.1779,198.2539,11000.0
2015-04-10 15:30:00,234.7,234.74,234.54,234.63,10000.0,198.2539,198.2877,198.1187,198.1948,10000.0
2015-04-10 15:40:00,234.66,234.68,234.5,234.54,9700.0,198.2201,198.237,198.085,198.1187,9700.0
2015-04-10 15:50:00,234.54,234.78,234.5,234.73,27200.0,198.1187,198.3215,198.085,198.2792,27200.0
2015-04-13 09:30:00,235.46,235.85,234.76,235.61,12800.0,198.8959,199.2253,198.3046,199.0226,12800.0
2015-04-13 09:40:00,235.31,235.57,235.05,235.15,5600.0,198.7692,198.9888,198.5495,198.634,5600.0
2015-04-13 09:50:00,235.45,235.99,235.04,235.98,19500.0,198.8874,199.3436,198.5411,199.3351,19500.0
2015-04-13 10:00:00,235.99,236.4,235.66,236.4,7800.0,199.3436,199.6899,199.0648,199.6899,7800.0
2015-04-13 10:10:00,236.4,236.49,236.35,236.43,6100.0,199.6899,199.7659,199.6477,199.7152,6100.0
2015-04-13 10:20:00,236.43,237.1,236.4,236.9,11800.0,199.7152,200.2812,199.6899,200.1123,11800.0
2015-04-13 10:30:00,236.94,237.25,236.91,237.2,10400.0,200.146,200.4079,200.1207,200.3657,10400.0
2015-04-13 10:40:00,237.22,237.22,236.63,236.76,18200.0,200.3826,200.3826,199.8842,199.994,18200.0
2015-04-13 10:50:00,236.73,236.87,236.43,236.83,9200.0,199.9687,200.0869,199.7152,200.0531,9200.0
2015-04-13 11:00:00,236.8,237.15,236.71,237.07,17500.0,200.0278,200.3234,199.9518,200.2559,17500.0
2015-04-13 11:10:00,237.08,237.35,236.91,237.34,11000.0,200.2643,200.4924,200.1207,200.4839,11000.0
2015-04-13 11:20:00,237.34,237.4,237.04,237.21,14600.0,200.4839,200.5346,200.2305,200.3741,14600.0
2015-04-13 11:30:00,237.26,237.31,237.0,237.18,9500.0,200.4164,200.4586,200.1967,200.3488,9500.0
2015-04-13 11:40:00,237.19,237.19,236.57,236.75,12600.0,200.3572,200.3572,199.8335,199.9856,12600.0
2015-04-13 11:50:00,236.92,237.09,236.72,237.05,13300.0,200.1292,200.2728,199.9602,200.239,13300.0
2015-04-13 12:00:00,237.04,237.1,236.91,236.92,6200.0,200.2305,200.2812,200.1207,200.1292,6200.0
2015-04-13 12:10:00,236.87,237.08,236.86,237.08,2700.0,200.0869,200.2643,200.0785,200.2643,2700.0
2015-04-13 12:20:00,237.02,237.27,236.98,237.21,8700.0,200.2136,200.4248,200.1798,200.3741,8700.0
2015-04-13 12:30:00,237.22,237.32,236.95,237.0,8800.0,200.3826,200.467,200.1545,200.1967,8800.0
2015-04-13 12:40:00,237.0,237.0,236.89,236.93,2800.0,200.1967,200.1967,200.1038,200.1376,2800.0
2015-04-13 12:50:00,236.98,237.06,236.89,236.96,2700.0,200.1798,200.2474,200.1038,200.1629,2700.0
2015-04-13 13:00:00,236.94,237.11,236.9,236.96,5200.0,200.146,200.2896,200.1123,200.1629,5200.0
2015-04-13 13:10:00,236.9,236.99,236.77,236.8,8100.0,200.1123,200.1883,200.0024,200.0278,8100.0
2015-04-13 13:20:00,236.84,236.98,236.5,236.5,8100.0,200.0616,200.1798,199.7744,199.7744,8100.0
2015-04-13 13:30:00,236.52,236.59,236.35,236.35,8500.0,199.7913,199.8504,199.6477,199.6477,8500.0
2015-04-13 13:40:00,236.32,236.47,236.24,236.3,5000.0,199.6223,199.749,199.5547,199.6054,5000.0
2015-04-13 13:50:00,236.23,236.43,236.16,236.43,9000.0,199.5463,199.7152,199.4872,199.7152,9000.0
2015-04-13 14:00:00,236.43,236.53,236.26,236.28,6500.0,199.7152,199.7997,199.5716,199.5885,6500.0
2015-04-13 14:10:00,236.34,236.4,235.95,236.09,18400.0,199.6392,199.6899,199.3098,199.428,18400.0
2015-04-13 14:20:00,236.11,236.22,235.9,235.93,6200.0,199.4449,199.5379,199.2675,199.2929,6200.0
2015-04-13 14:30:00,235.91,235.94,235.74,235.9,14400.0,199.276,199.3013,199.1324,199.2675,14400.0
2015-04-13 14:40:00,235.86,235.98,235.67,235.67,4500.0,199.2338,199.3351,199.0733,199.0733,4500.0
2015-04-13 14:50:00,235.65,235.92,235.5,235.77,9800.0,199.0564,199.2844,198.9297,199.1577,9800.0
2015-04-13 15:00:00,235.79,235.89,235.72,235.78,15900.0,199.1746,199.2591,199.1155,199.1662,15900.0
2015-04-13 15:10:00,235.87,235.87,235.26,235.33,8500.0,199.2422,199.2422,198.7269,198.7861,8500.0
2015-04-13 15:20:00,235.35,235.35,234.76,234.87,16500.0,198.803,198.803,198.3046,198.3975,16500.0
2015-04-13 15:30:00,234.78,235.22,234.75,235.2,10700.0,198.3215,198.6931,198.2961,198.6762,10700.0
2015-04-13 15:40:00,235.27,235.44,235.04,235.27,13700.0,198.7354,198.879,198.5411,198.7354,13700.0
2015-04-13 15:50:00,235.21,235.29,234.92,234.99,26200.0,198.6847,198.7523,198.4397,198.4989,26200.0
2015-04-14 09:30:00,236.66,237.78,236.22,236.96,42000.0,199.9095,200.8556,199.5379,200.1629,42000.0
2015-04-14 09:40:00,237.15,237.48,236.36,236.5,11900.0,200.3234,200.6022,199.6561,199.7744,11900.0
2015-04-14 09:50:00,236.53,236.59,235.51,235.99,10500.0,199.7997,199.8504,198.9381,199.3436,10500.0
2015-04-14 10:00:00,236.2,236.24,235.3,236.01,9800.0,199.521,199.5547,198.7607,199.3605,9800.0
2015-04-14 10:10:00,235.95,236.2,235.36,235.59,13900.0,199.3098,199.521,198.8114,199.0057,13900.0
2015-04-14 10:20:00,235.52,235.56,235.15,235.26,6300.0,198.9466,198.9803,198.634,198.7269,6300.0
2015-04-14 10:30:00,235.44,235.53,235.25,235.53,7200.0,198.879,198.955,198.7185,198.955,7200.0
2015-04-14 10:40:00,235.6,236.19,235.34,236.19,5900.0,199.0141,199.5125,198.7945,199.5125,5900.0
2015-04-14 10:50:00,236.26,236.47,236.14,236.27,6000.0,199.5716,199.749,199.4703,199.5801,6000.0
2015-04-14 11:00:00,236.3,236.3,235.68,235.84,10300.0,199.6054,199.6054,199.0817,199.2169,10300.0
2015-04-14 11:10:00,235.99,236.5,235.88,236.23,6400.0,199.3436,199.7744,199.2507,199.5463,6400.0
2015-04-14 11:20:00,236.46,236.47,235.97,236.19,4400.0,199.7406,199.749,199.3267,199.5125,4400.0
2015-04-14 11:30:00,236.18,236.38,236.0,236.03,4800.0,199.5041,199.673,199.352,199.3774,4800.0
2015-04-14 11:40:00,236.21,236.27,235.99,236.02,4000.0,199.5294,199.5801,199.3436,199.3689,4000.0
2015-04-14 11:50:00,235.94,236.28,235.85,236.14,3800.0,199.3013,199.5885,199.2253,199.4703,3800.0
2015-04-14 12:00:00,236.15,236.9,236.07,236.82,9400.0,199.4787,200.1123,199.4111,200.0447,9400.0
2015-04-14 12:10:00,236.82,236.9,236.75,236.8,8400.0,200.0447,200.1123,199.9856,200.0278,8400.0
2015-04-14 12:20:00,236.78,237.17,236.78,237.04,9600.0,200.0109,200.3403,200.0109,200.2305,9600.0
2015-04-14 12:30:00,237.1,237.62,237.09,237.52,7200.0,200.2812,200.7205,200.2728,200.636,7200.0
2015-04-14 12:40:00,237.52,237.85,237.15,237.85,9300.0,200.636,200.9147,200.3234,200.9147,9300.0
2015-04-14 12:50:00,237.85,237.98,237.81,237.88,7000.0,200.9147,201.0245,200.8809,200.9401,7000.0
2015-04-14 13:00:00,237.9,237.99,237.79,237.87,9000.0,200.957,201.033,200.8641,200.9316,9000.0
2015-04-14 13:10:00,237.89,237.99,237.61,237.75,5500.0,200.9485,201.033,200.712,200.8303,5500.0
2015-04-14 13:20:00,237.77,237.93,237.69,237.91,3900.0,200.8472,200.9823,200.7796,200.9654,3900.0
2015-04-14 13:30:00,237.92,238.37,237.92,238.27,13400.0,200.9739,201.354,200.9739,201.2695,13400.0
2015-04-14 13:40:00,238.32,238.34,237.71,237.77,9900.0,201.3118,201.3286,200.7965,200.8472,9900.0
2015-04-14 13:50:00,237.73,237.73,237.38,237.59,15600.0,200.8134,200.8134,200.5177,200.6951,15600.0
2015-04-14 14:00:00,237.59,237.86,237.37,237.73,14200.0,200.6951,200.9232,200.5093,200.8134,14200.0
2015-04-14 14:10:00,237.72,237.79,237.59,237.76,14800.0,200.8049,200.8641,200.6951,200.8387,14800.0
2015-04-14 14:20:00,237.76,238.04,237.58,237.99,10300.0,200.8387,201.0752,200.6867,201.033,10300.0
2015-04-14 14:30:00,238.02,238.19,237.77,237.77,8800.0,201.0583,201.2019,200.8472,200.8472,8800.0
2015-04-14 14:40:00,237.74,238.08,237.67,237.91,10900.0,200.8218,201.109,200.7627,200.9654,10900.0
2015-04-14 14:50:00,237.82,238.05,237.8,237.95,15300.0,200.8894,201.0837,200.8725,200.9992,15300.0
2015-04-14 15:00:00,237.93,238.17,237.85,238.05,14600.0,200.9823,201.185,200.9147,201.0837,14600.0
2015-04-14 15:10:00,238.0,238.47,238.0,238.47,10600.0,201.0414,201.4385,201.0414,201.4385,10600.0
2015-04-14 15:20:00,238.39,238.4,238.13,238.28,11800.0,201.3709,201.3793,201.1513,201.278,11800.0
2015-04-14 15:30:00,238.29,238.69,238.27,238.38,21900.0,201.2864,201.6243,201.2695,201.3624,21900.0
2015-04-14 15:40:00,238.34,238.34,238.06,238.21,24500.0,201.3286,201.3286,201.0921,201.2188,24500.0
2015-04-14 15:50:00,238.18,238.21,237.93,238.21,45700.0,201.1935,201.2188,200.9823,201.2188,45700.0
2015-04-15 09:30:00,238.39,240.0,237.69,240.0,15200.0,201.3709,202.7309,200.7796,202.7309,15200.0
2015-04-15 09:40:00,239.99,240.98,239.78,240.31,24700.0,202.7224,203.5587,202.545,202.9927,24700.0
2015-04-15 09:50:00,240.47,240.52,239.81,239.81,18400.0,203.1279,203.1701,202.5704,202.5704,18400.0
2015-04-15 10:00:00,239.95,240.0,239.16,239.56,19500.0,202.6886,202.7309,202.0213,202.3592,19500.0
2015-04-15 10:10:00,239.39,239.73,239.26,239.35,8700.0,202.2156,202.5028,202.1058,202.1818,8700.0
2015-04-15 10:20:00,239.38,239.5,238.4,238.65,17800.0,202.2071,202.3085,201.3793,201.5905,17800.0
2015-04-15 10:30:00,238.63,238.91,238.52,238.52,9500.0,201.5736,201.8101,201.4807,201.4807,9500.0
2015-04-15 10:40:00,238.54,239.1,237.99,238.99,22500.0,201.4976,201.9706,201.033,201.8777,22500.0
2015-04-15 10:50:00,238.97,239.6,238.97,239.5,10300.0,201.8608,202.393,201.8608,202.3085,10300.0
2015-04-15 11:00:00,239.52,239.58,239.02,239.02,7800.0,202.3254,202.3761,201.903,201.903,7800.0
2015-04-15 11:10:00,239.09,239.53,239.0,239.53,7500.0,201.9622,202.3339,201.8862,202.3339,7500.0
2015-04-15 11:20:00,239.34,240.0,239.08,239.99,14700.0,202.1734,202.7309,201.9537,202.7224,14700.0
2015-04-15 11:30:00,239.99,240.0,239.62,239.94,11800.0,202.7224,202.7309,202.4099,202.6802,11800.0
2015-04-15 11:40:00,239.88,240.0,239.83,239.96,10200.0,202.6295,202.7309,202.5873,202.6971,10200.0
2015-04-15 11:50:00,239.96,240.08,239.77,239.98,18500.0,202.6971,202.7984,202.5366,202.714,18500.0
2015-04-15 12:00:00,239.98,240.05,239.77,239.77,11600.0,202.714,202.7731,202.5366,202.5366,11600.0
2015-04-15 12:10:00,239.92,240.0,239.54,239.88,12500.0,202.6633,202.7309,202.3423,202.6295,12500.0
2015-04-15 12:20:00,239.9,240.11,239.86,239.96,16500.0,202.6464,202.8238,202.6126,202.6971,16500.0
2015-04-15 12:30:00,240.02,240.02,239.65,239.91,9600.0,202.7478,202.7478,202.4352,202.6548,9600.0
2015-04-15 12:40:00,240.0,240.13,239.83,240.01,9700.0,202.7309,202.8407,202.5873,202.7393,9700.0
2015-04-15 12:50:00,239.96,240.15,239.9,239.99,10700.0,202.6971,202.8576,202.6464,202.7224,10700.0
2015-04-15 13:00:00,239.98,240.14,239.72,239.87,18100.0,202.714,202.8491,202.4943,202.6211,18100.0
2015-04-15 13:10:00,240.0,240.3,239.89,240.22,16400.0,202.7309,202.9843,202.6379,202.9167,16400.0
2015-04-15 13:20:00,240.18,240.81,240.17,240.81,7700.0,202.8829,203.4151,202.8745,203.4151,7700.0
2015-04-15 13:30:00,240.72,240.72,240.25,240.46,7000.0,203.3391,203.3391,202.942,203.1194,7000.0
2015-04-15 13:40:00,240.49,241.0,240.47,240.89,6800.0,203.1448,203.5756,203.1279,203.4827,6800.0
2015-04-15 13:50:00,240.85,241.24,240.78,241.24,11000.0,203.4489,203.7783,203.3897,203.7783,11000.0
2015-04-15 14:00:00,241.19,241.2,240.94,240.94,28100.0,203.7361,203.7445,203.5249,203.5249,28100.0
2015-04-15 14:10:00,240.97,241.06,240.7,241.02,7600.0,203.5502,203.6263,203.3222,203.5925,7600.0
2015-04-15 14:20:00,241.07,241.15,240.75,241.12,9600.0,203.6347,203.7023,203.3644,203.6769,9600.0
2015-04-15 14:30:00,241.17,241.7,241.13,241.7,15000.0,203.7192,204.1669,203.6854,204.1669,15000.0
2015-04-15 14:40:00,241.73,242.0,241.69,241.89,12700.0,204.1922,204.4203,204.1584,204.3274,12700.0
2015-04-15 14:50:00,241.92,241.92,241.52,241.77,14500.0,204.3527,204.3527,204.0148,204.226,14500.0
2015-04-15 15:00:00,241.72,241.76,241.35,241.48,24100.0,204.1838,204.2176,203.8712,203.981,24100.0
2015-04-15 15:10:00,241.49,241.91,241.49,241.89,19700.0,203.9895,204.3443,203.9895,204.3274,19700.0
2015-04-15 15:20:00,241.97,242.29,241.73,242.23,23600.0,204.3949,204.6653,204.1922,204.6146,23600.0
2015-04-15 15:30:00,242.24,242.25,241.8,241.99,32700.0,204.623,204.6315,204.2513,204.4118,32700.0
2015-04-15 15:40:00,241.97,242.01,241.69,241.7,44400.0,204.3949,204.4287,204.1584,204.1669,44400.0
2015-04-15 15:50:00,241.69,241.94,241.5,241.77,68700.0,204.1584,204.3696,203.9979,204.226,68700.0
2015-04-16 09:30:00,250.1,252.87,247.14,249.43,325900.0,211.2625,213.6023,208.7621,210.6965,325900.0
2015-04-16 09:40:00,248.7,250.88,248.62,249.03,124300.0,210.0799,211.9213,210.0123,210.3586,124300.0
2015-04-16 09:50:00,248.57,249.88,248.13,248.71,71100.0,209.97,211.0766,209.5984,210.0883,71100.0
2015-04-16 10:00:00,248.65,248.92,246.53,247.9,115500.0,210.0376,210.2657,208.2468,209.4041,115500.0
2015-04-16 10:10:00,247.9,248.97,247.15,247.69,55900.0,209.4041,210.3079,208.7706,209.2267,55900.0
2015-04-16 10:20:00,247.7,247.88,246.69,246.78,35300.0,209.2351,209.3872,208.382,208.458,35300.0
2015-04-16 10:30:00,246.7,247.53,246.58,247.08,25500.0,208.3904,209.0915,208.2891,208.7114,25500.0
2015-04-16 10:40:00,247.12,247.8,246.67,247.31,40700.0,208.7452,209.3196,208.3651,208.9057,40700.0
2015-04-16 10:50:00,247.31,247.32,245.2,246.44,50600.0,208.9057,208.9142,207.1234,208.1708,50600.0
2015-04-16 11:00:00,246.44,246.51,245.48,245.59,40200.0,208.1708,208.2299,207.3599,207.4528,40200.0
2015-04-16 11:10:00,245.5,245.7,243.66,244.29,38600.0,207.3768,207.5457,205.8225,206.3547,38600.0
2015-04-16 11:20:00,244.29,246.05,244.29,246.05,37500.0,206.3547,207.8414,206.3547,207.8414,37500.0
2015-04-16 11:30:00,245.9,245.9,244.86,245.13,16700.0,207.7147,207.7147,206.8362,207.0642,16700.0
2015-04-16 11:40:00,245.04,245.09,243.8,243.85,21100.0,206.9882,207.0305,205.9408,205.983,21100.0
2015-04-16 11:50:00,243.66,243.9,243.43,243.7,15300.0,205.8225,206.0252,205.6282,205.8563,15300.0
2015-04-16 12:00:00,243.69,244.72,243.63,244.13,24600.0,205.8479,206.7179,205.7972,206.2195,24600.0
2015-04-16 12:10:00,244.13,244.37,243.61,244.2,24000.0,206.2195,206.4223,205.7803,206.2787,24000.0
2015-04-16 12:20:00,244.2,244.55,244.2,244.41,17800.0,206.2787,206.5743,206.2787,206.456,17800.0
2015-04-16 12:30:00,244.4,244.4,244.12,244.25,11900.0,206.4476,206.4476,206.2111,206.3209,11900.0
2015-04-16 12:40:00,244.25,244.56,243.88,244.0,10700.0,206.3209,206.5828,206.0083,206.1097,10700.0
2015-04-16 12:50:00,243.93,244.25,243.79,244.04,18000.0,206.0506,206.3209,205.9323,206.1435,18000.0
2015-04-16 13:00:00,244.14,244.22,243.77,243.96,21000.0,206.228,206.2956,205.9154,206.0759,21000.0
2015-04-16 13:10:00,243.98,244.21,243.97,244.09,11700.0,206.0928,206.2871,206.0844,206.1857,11700.0
2015-04-16 13:20:00,244.18,244.49,243.91,244.49,19900.0,206.2618,206.5236,206.0337,206.5236,19900.0
2015-04-16 13:30:00,244.49,246.36,244.48,246.36,16400.0,206.5236,208.1032,206.5152,208.1032,16400.0
2015-04-16 13:40:00,246.37,246.79,245.77,246.38,16500.0,208.1117,208.4665,207.6049,208.1201,16500.0
2015-04-16 13:50:00,246.37,246.63,245.3,245.38,23600.0,208.1117,208.3313,207.2078,207.2754,23600.0
2015-04-16 14:00:00,245.38,245.45,244.42,244.5,19700.0,207.2754,207.3345,206.4645,206.5321,19700.0
2015-04-16 14:10:00,244.63,244.8,244.38,244.65,12400.0,206.6419,206.7855,206.4307,206.6588,12400.0
2015-04-16 14:20:00,244.71,244.72,243.36,243.53,34300.0,206.7095,206.7179,205.5691,205.7127,34300.0
2015-04-16 14:30:00,243.52,243.53,242.18,242.5,33000.0,205.7043,205.7127,204.5723,204.8426,33000.0
2015-04-16 14:40:00,242.52,242.7,242.11,242.11,15900.0,204.8595,205.0116,204.5132,204.5132,15900.0
2015-04-16 14:50:00,242.19,242.42,241.47,241.5,34500.0,204.5808,204.7751,203.9726,203.9979,34500.0
2015-04-16 15:00:00,241.55,242.02,241.51,241.75,25200.0,204.0402,204.4372,204.0064,204.2091,25200.0
2015-04-16 15:10:00,241.75,242.97,241.72,242.84,28000.0,204.2091,205.2397,204.1838,205.1298,28000.0
2015-04-16 15:20:00,242.8,243.01,242.23,242.62,24500.0,205.0961,205.2734,204.6146,204.944,24500.0
2015-04-16 15:30:00,242.76,243.49,242.7,243.4,45600.0,205.0623,205.6789,205.0116,205.6029,45600.0
2015-04-16 15:40:00,243.38,243.41,242.02,242.28,45200.0,205.586,205.6113,204.4372,204.6568,45200.0
2015-04-16 15:50:00,242.28,242.29,241.84,241.87,81500.0,204.6568,204.6653,204.2851,204.3105,81500.0
2015-04-17 09:30:00,239.91,239.98,238.03,238.03,37000.0,202.6548,202.714,201.0668,201.0668,37000.0
2015-04-17 09:40:00,238.11,239.97,237.76,239.82,34200.0,201.1344,202.7055,200.8387,202.5788,34200.0
2015-04-17 09:50:00,239.76,240.02,239.25,239.45,17800.0,202.5281,202.7478,202.0973,202.2663,17800.0
2015-04-17 10:00:00,239.51,239.85,239.33,239.56,20500.0,202.317,202.6042,202.1649,202.3592,20500.0
2015-04-17 10:10:00,239.54,239.86,239.25,239.72,61600.0,202.3423,202.6126,202.0973,202.4943,61600.0
2015-04-17 10:20:00,239.77,239.97,239.63,239.87,24500.0,202.5366,202.7055,202.4183,202.6211,24500.0
2015-04-17 10:30:00,239.78,240.26,239.78,240.13,26700.0,202.545,202.9505,202.545,202.8407,26700.0
2015-04-17 10:40:00,240.25,240.74,240.22,240.34,26200.0,202.942,203.356,202.9167,203.0181,26200.0
2015-04-17 10:50:00,240.38,241.28,240.27,241.23,37400.0,203.0519,203.8121,202.9589,203.7699,37400.0
2015-04-17 11:00:00,241.19,241.32,240.93,241.01,18500.0,203.7361,203.8459,203.5164,203.584,18500.0
2015-04-17 11:10:00,240.97,241.58,240.93,241.32,22000.0,203.5502,204.0655,203.5164,203.8459,22000.0
2015-04-17 11:20:00,241.38,242.11,241.35,241.99,37300.0,203.8966,204.5132,203.8712,204.4118,37300.0
2015-04-17 11:30:00,241.96,242.14,241.82,241.93,37700.0,204.3865,204.5385,204.2682,204.3612,37700.0
2015-04-17 11:40:00,241.91,242.36,241.83,242.3,54200.0,204.3443,204.7244,204.2767,204.6737,54200.0
2015-04-17 11:50:00,242.34,242.34,241.88,241.88,53400.0,204.7075,204.7075,204.3189,204.3189,53400.0
2015-04-17 12:00:00,241.8,242.35,241.5,241.65,41400.0,204.2513,204.7159,203.9979,204.1246,41400.0
2015-04-17 12:10:00,241.62,242.0,241.19,241.28,19600.0,204.0993,204.4203,203.7361,203.8121,19600.0
2015-04-17 12:20:00,241.21,241.37,240.27,240.31,4900.0,203.753,203.8881,202.9589,202.9927,4900.0
2015-04-17 12:30:00,240.35,240.56,240.15,240.56,11700.0,203.0265,203.2039,202.8576,203.2039,11700.0
2015-04-17 12:40:00,240.47,240.7,240.47,240.55,21700.0,203.1279,203.3222,203.1279,203.1955,21700.0
2015-04-17 12:50:00,240.61,240.61,240.34,240.34,10100.0,203.2461,203.2461,203.0181,203.0181,10100.0
2015-04-17 13:00:00,240.41,240.55,240.26,240.48,16700.0,203.0772,203.1955,202.9505,203.1363,16700.0
2015-04-17 13:10:00,240.39,240.39,240.0,240.06,10900.0,203.0603,203.0603,202.7309,202.7815,10900.0
2015-04-17 13:20:00,240.02,240.18,239.61,239.69,12400.0,202.7478,202.8829,202.4014,202.469,12400.0
2015-04-17 13:30:00,239.67,239.88,239.54,239.88,17500.0,202.4521,202.6295,202.3423,202.6295,17500.0
2015-04-17 13:40:00,239.93,240.26,239.72,240.26,8600.0,202.6717,202.9505,202.4943,202.9505,8600.0
2015-04-17 13:50:00,240.22,240.27,239.82,240.02,16300.0,202.9167,202.9589,202.5788,202.7478,16300.0
2015-04-17 14:00:00,239.96,240.01,239.68,239.69,13900.0,202.6971,202.7393,202.4606,202.469,13900.0
2015-04-17 14:10:00,239.63,239.73,239.35,239.68,16100.0,202.4183,202.5028,202.1818,202.4606,16100.0
2015-04-17 14:20:00,239.67,240.07,239.61,239.94,11500.0,202.4521,202.79,202.4014,202.6802,11500.0
2015-04-17 14:30:00,239.89,239.98,239.7,239.91,10700.0,202.6379,202.714,202.4775,202.6548,10700.0
2015-04-17 14:40:00,239.87,240.16,239.79,239.96,20600.0,202.6211,202.866,202.5535,202.6971,20600.0
2015-04-17 14:50:00,240.05,240.47,239.87,240.09,19400.0,202.7731,203.1279,202.6211,202.8069,19400.0
2015-04-17 15:00:00,240.04,240.21,239.8,239.87,19400.0,202.7647,202.9083,202.5619,202.6211,19400.0
2015-04-17 15:10:00,239.92,240.26,239.51,239.58,15800.0,202.6633,202.9505,202.317,202.3761,15800.0
2015-04-17 15:20:00,239.5,239.54,239.1,239.12,17200.0,202.3085,202.3423,201.9706,201.9875,17200.0
2015-04-17 15:30:00,239.07,239.89,239.04,239.73,34400.0,201.9453,202.6379,201.9199,202.5028,34400.0
2015-04-17 15:40:00,239.52,239.83,239.32,239.55,19900.0,202.3254,202.5873,202.1565,202.3507,19900.0
2015-04-17 15:50:00,239.52,239.62,239.28,239.33,41100.0,202.3254,202.4099,202.1227,202.1649,41100.0
2015-04-20 09:30:00,240.78,241.25,240.0,240.14,21000.0,203.3897,203.7868,202.7309,202.8491,21000.0
2015-04-20 09:40:00,240.07,241.04,240.0,240.57,17000.0,202.79,203.6094,202.7309,203.2124,17000.0
2015-04-20 09:50:00,240.5,240.57,239.29,239.29,9100.0,203.1532,203.2124,202.1311,202.1311,9100.0
2015-04-20 10:00:00,239.27,239.86,239.0,239.86,14400.0,202.1142,202.6126,201.8862,202.6126,14400.0
2015-04-20 10:10:00,239.89,240.31,239.7,240.09,12000.0,202.6379,202.9927,202.4775,202.8069,12000.0
2015-04-20 10:20:00,240.06,240.06,239.42,239.58,13000.0,202.7815,202.7815,202.2409,202.3761,13000.0
2015-04-20 10:30:00,239.58,239.7,239.2,239.4,13200.0,202.3761,202.4775,202.0551,202.224,13200.0
2015-04-20 10:40:00,239.46,239.55,239.05,239.08,10600.0,202.2747,202.3507,201.9284,201.9537,10600.0
2015-04-20 10:50:00,239.05,240.0,239.0,239.99,11400.0,201.9284,202.7309,201.8862,202.7224,11400.0
2015-04-20 11:00:00,240.0,240.53,239.99,240.03,11000.0,202.7309,203.1786,202.7224,202.7562,11000.0
2015-04-20 11:10:00,240.11,240.11,239.54,239.85,13900.0,202.8238,202.8238,202.3423,202.6042,13900.0
2015-04-20 11:20:00,239.83,240.1,239.76,239.98,10300.0,202.5873,202.8153,202.5281,202.714,10300.0
2015-04-20 11:30:00,240.12,240.5,239.89,240.07,20600.0,202.8322,203.1532,202.6379,202.79,20600.0
2015-04-20 11:40:00,240.06,240.35,240.05,240.05,11700.0,202.7815,203.0265,202.7731,202.7731,11700.0
2015-04-20 11:50:00,240.13,240.29,239.71,239.85,19700.0,202.8407,202.9758,202.4859,202.6042,19700.0
2015-04-20 12:00:00,239.89,240.11,239.76,239.85,17200.0,202.6379,202.8238,202.5281,202.6042,17200.0
2015-04-20 12:10:00,239.81,239.84,239.45,239.66,7500.0,202.5704,202.5957,202.2663,202.4437,7500.0
2015-04-20 12:20:00,239.66,239.72,239.53,239.66,7300.0,202.4437,202.4943,202.3339,202.4437,7300.0
2015-04-20 12:30:00,239.65,239.82,239.14,239.35,4600.0,202.4352,202.5788,202.0044,202.1818,4600.0
2015-04-20 12:40:00,239.19,239.34,239.16,239.31,6500.0,202.0466,202.1734,202.0213,202.148,6500.0
2015-04-20 12:50:00,239.31,239.74,239.31,239.67,6300.0,202.148,202.5112,202.148,202.4521,6300.0
2015-04-20 13:00:00,239.76,240.11,239.61,239.61,9100.0,202.5281,202.8238,202.4014,202.4014,9100.0
2015-04-20 13:10:00,239.72,239.82,239.53,239.81,4200.0,202.4943,202.5788,202.3339,202.5704,4200.0
2015-04-20 13:20:00,239.82,239.89,239.22,239.56,8500.0,202.5788,202.6379,202.072,202.3592,8500.0
2015-04-20 13:30:00,239.6,239.65,239.47,239.58,6300.0,202.393,202.4352,202.2832,202.3761,6300.0
2015-04-20 13:40:00,239.66,239.7,239.11,239.17,8200.0,202.4437,202.4775,201.9791,202.0298,8200.0
2015-04-20 13:50:00,239.21,239.21,238.67,238.68,7200.0,202.0635,202.0635,201.6074,201.6158,7200.0
2015-04-20 14:00:00,238.69,238.77,238.26,238.63,17700.0,201.6243,201.6919,201.2611,201.5736,17700.0
2015-04-20 14:10:00,238.65,238.88,238.56,238.62,7100.0,201.5905,201.7848,201.5145,201.5652,7100.0
2015-04-20 14:20:00,238.64,239.3,238.64,239.21,10300.0,201.5821,202.1396,201.5821,202.0635,10300.0
2015-04-20 14:30:00,239.28,239.87,239.21,239.87,12900.0,202.1227,202.6211,202.0635,202.6211,12900.0
2015-04-20 14:40:00,239.88,239.9,239.49,239.57,16800.0,202.6295,202.6464,202.3001,202.3676,16800.0
2015-04-20 14:50:00,239.58,239.63,238.81,238.95,18000.0,202.3761,202.4183,201.7257,201.8439,18000.0
2015-04-20 15:00:00,238.94,239.32,238.82,239.02,16500.0,201.8355,202.1565,201.7341,201.903,16500.0
2015-04-20 15:10:00,239.11,239.38,238.96,239.07,21300.0,201.9791,202.2071,201.8524,201.9453,21300.0
2015-04-20 15:20:00,239.13,239.4,238.99,239.4,16800.0,201.996,202.224,201.8777,202.224,16800.0
2015-04-20 15:30:00,239.32,239.53,238.97,239.03,17400.0,202.1565,202.3339,201.8608,201.9115,17400.0
2015-04-20 15:40:00,238.99,239.14,238.82,238.94,26100.0,201.8777,202.0044,201.7341,201.8355,26100.0
2015-04-20 15:50:00,238.85,239.13,238.63,239.08,75500.0,201.7594,201.996,201.5736,201.9537,75500.0
2015-04-21 09:30:00,240.14,241.39,239.78,240.5,21000.0,202.8491,203.905,202.545,203.1532,21000.0
2015-04-21 09:40:00,240.34,241.0,240.21,240.97,15900.0,203.0181,203.5756,202.9083,203.5502,15900.0
2015-04-21 09:50:00,240.94,240.97,240.6,240.86,18300.0,203.5249,203.5502,203.2377,203.4573,18300.0
2015-04-21 10:00:00,240.88,241.56,240.88,241.46,38800.0,203.4742,204.0486,203.4742,203.9641,38800.0
2015-04-21 10:10:00,241.36,242.35,241.07,242.31,22800.0,203.8797,204.7159,203.6347,204.6822,22800.0
2015-04-21 10:20:00,242.26,242.66,242.17,242.39,19100.0,204.6399,204.9778,204.5639,204.7497,19100.0
2015-04-21 10:30:00,242.44,242.64,242.06,242.58,8700.0,204.792,204.9609,204.471,204.9102,8700.0
2015-04-21 10:40:00,242.52,243.06,242.39,242.98,25300.0,204.8595,205.3157,204.7497,205.2481,25300.0
2015-04-21 10:50:00,242.95,243.26,242.88,243.16,16600.0,205.2228,205.4846,205.1636,205.4002,16600.0
2015-04-21 11:00:00,243.11,243.65,243.11,243.42,9200.0,205.3579,205.8141,205.3579,205.6198,9200.0
2015-04-21 11:10:00,243.41,243.52,243.15,243.2,18000.0,205.6113,205.7043,205.3917,205.4339,18000.0
2015-04-21 11:20:00,243.21,243.29,242.91,243.2,10900.0,205.4424,205.51,205.189,205.4339,10900.0
2015-04-21 11:30:00,243.12,243.35,242.97,243.01,41800.0,205.3664,205.5607,205.2397,205.2734,41800.0
2015-04-21 11:40:00,243.0,243.19,242.93,243.02,28500.0,205.265,205.4255,205.2059,205.2819,28500.0
2015-04-21 11:50:00,243.01,243.21,242.84,243.19,12500.0,205.2734,205.4424,205.1298,205.4255,12500.0
2015-04-21 12:00:00,243.1,243.25,243.06,243.12,14700.0,205.3495,205.4762,205.3157,205.3664,14700.0
2015-04-21 12:10:00,243.25,243.25,242.97,243.02,6800.0,205.4762,205.4762,205.2397,205.2819,6800.0
2015-04-21 12:20:00,242.95,243.13,242.93,242.99,7000.0,205.2228,205.3748,205.2059,205.2566,7000.0
2015-04-21 12:30:00,243.0,243.15,242.94,243.11,14500.0,205.265,205.3917,205.2143,205.3579,14500.0
2015-04-21 12:40:00,243.23,243.24,243.06,243.16,8000.0,205.4593,205.4677,205.3157,205.4002,8000.0
2015-04-21 12:50:00,243.1,243.16,243.04,243.15,7800.0,205.3495,205.4002,205.2988,205.3917,7800.0
2015-04-21 13:00:00,243.12,243.25,243.07,243.13,7400.0,205.3664,205.4762,205.3241,205.3748,7400.0
2015-04-21 13:10:00,243.19,243.3,243.06,243.06,15400.0,205.4255,205.5184,205.3157,205.3157,15400.0
2015-04-21 13:20:00,243.08,243.13,243.0,243.06,3800.0,205.3326,205.3748,205.265,205.3157,3800.0
2015-04-21 13:30:00,243.05,243.14,242.48,242.48,6300.0,205.3072,205.3833,204.8258,204.8258,6300.0
2015-04-21 13:40:00,242.41,242.64,242.35,242.61,10100.0,204.7666,204.9609,204.7159,204.9356,10100.0
2015-04-21 13:50:00,242.64,242.97,242.63,242.79,6400.0,204.9609,205.2397,204.9525,205.0876,6400.0
2015-04-21 14:00:00,242.82,242.88,242.61,242.72,11600.0,205.113,205.1636,204.9356,205.0285,11600.0
2015-04-21 14:10:00,242.7,243.31,242.68,243.28,7200.0,205.0116,205.5269,204.9947,205.5015,7200.0
2015-04-21 14:20:00,243.32,243.43,243.15,243.29,18300.0,205.5353,205.6282,205.3917,205.51,18300.0
2015-04-21 14:30:00,243.37,243.43,243.23,243.43,6100.0,205.5775,205.6282,205.4593,205.6282,6100.0
2015-04-21 14:40:00,243.41,243.96,243.41,243.86,10300.0,205.6113,206.0759,205.6113,205.9915,10300.0
2015-04-21 14:50:00,243.85,243.97,243.32,243.53,9700.0,205.983,206.0844,205.5353,205.7127,9700.0
2015-04-21 15:00:00,243.44,243.66,243.32,243.6,14800.0,205.6367,205.8225,205.5353,205.7718,14800.0
2015-04-21 15:10:00,243.58,243.69,243.52,243.62,30200.0,205.7549,205.8479,205.7043,205.7887,30200.0
2015-04-21 15:20:00,243.59,243.6,243.22,243.49,27200.0,205.7634,205.7718,205.4508,205.6789,27200.0
2015-04-21 15:30:00,243.48,243.57,243.33,243.42,43300.0,205.6705,205.7465,205.5438,205.6198,43300.0
2015-04-21 15:40:00,243.43,243.47,242.87,242.87,44300.0,205.6282,205.662,205.1552,205.1552,44300.0
2015-04-21 15:50:00,242.9,243.04,242.84,243.01,47200.0,205.1805,205.2988,205.1298,205.2734,47200.0
2015-04-22 09:30:00,243.96,245.0,243.69,244.35,26200.0,206.0759,206.9544,205.8479,206.4054,26200.0
2015-04-22 09:40:00,244.52,245.15,243.79,244.34,17200.0,206.549,207.0811,205.9323,206.3969,17200.0
2015-04-22 09:50:00,244.35,244.35,243.58,244.34,15700.0,206.4054,206.4054,205.7549,206.3969,15700.0
2015-04-22 10:00:00,244.06,244.34,242.3,242.3,36100.0,206.1604,206.3969,204.6737,204.6737,36100.0
2015-04-22 10:10:00,242.09,242.88,241.96,242.2,14400.0,204.4963,205.1636,204.3865,204.5892,14400.0
2015-04-22 10:20:00,242.3,242.5,242.04,242.46,11400.0,204.6737,204.8426,204.4541,204.8089,11400.0
2015-04-22 10:30:00,242.62,242.89,242.28,242.34,4700.0,204.944,205.1721,204.6568,204.7075,4700.0
2015-04-22 10:40:00,242.46,242.96,242.4,242.9,31600.0,204.8089,205.2312,204.7582,205.1805,31600.0
2015-04-22 10:50:00,242.89,242.95,242.39,242.58,15900.0,205.1721,205.2228,204.7497,204.9102,15900.0
2015-04-22 11:00:00,242.67,242.82,242.43,242.71,7200.0,204.9862,205.113,204.7835,205.02,7200.0
2015-04-22 11:10:00,242.75,242.75,242.31,242.33,8200.0,205.0538,205.0538,204.6822,204.699,8200.0
2015-04-22 11:20:00,242.35,242.42,241.64,241.66,4700.0,204.7159,204.7751,204.1162,204.1331,4700.0
2015-04-22 11:30:00,241.79,242.27,241.79,241.9,6300.0,204.2429,204.6484,204.2429,204.3358,6300.0
2015-04-22 11:40:00,242.02,242.05,241.7,241.73,22300.0,204.4372,204.4625,204.1669,204.1922,22300.0
2015-04-22 11:50:00,241.75,241.8,241.41,241.5,10200.0,204.2091,204.2513,203.9219,203.9979,10200.0
2015-04-22 12:00:00,241.54,241.63,241.39,241.41,8200.0,204.0317,204.1077,203.905,203.9219,8200.0
2015-04-22 12:10:00,241.49,241.6,241.45,241.45,3900.0,203.9895,204.0824,203.9557,203.9557,3900.0
2015-04-22 12:20:00,241.51,241.53,241.3,241.33,8500.0,204.0064,204.0233,203.829,203.8543,8500.0
2015-04-22 12:30:00,241.39,241.58,241.39,241.44,10000.0,203.905,204.0655,203.905,203.9473,10000.0
2015-04-22 12:40:00,241.46,241.54,241.34,241.39,12600.0,203.9641,204.0317,203.8628,203.905,12600.0
2015-04-22 12:50:00,241.5,241.73,241.41,241.41,9100.0,203.9979,204.1922,203.9219,203.9219,9100.0
2015-04-22 13:00:00,241.54,241.74,241.41,241.74,5700.0,204.0317,204.2007,203.9219,204.2007,5700.0
2015-04-22 13:10:00,241.71,242.19,241.54,241.83,7600.0,204.1753,204.5808,204.0317,204.2767,7600.0
2015-04-22 13:20:00,241.95,242.51,241.92,242.51,5200.0,204.3781,204.8511,204.3527,204.8511,5200.0
2015-04-22 13:30:00,242.63,242.88,242.61,242.75,10000.0,204.9525,205.1636,204.9356,205.0538,10000.0
2015-04-22 13:40:00,242.81,242.91,242.63,242.89,8100.0,205.1045,205.189,204.9525,205.1721,8100.0
2015-04-22 13:50:00,242.89,242.89,242.43,242.43,10800.0,205.1721,205.1721,204.7835,204.7835,10800.0
2015-04-22 14:00:00,242.51,242.84,242.43,242.74,8700.0,204.8511,205.1298,204.7835,205.0454,8700.0
2015-04-22 14:10:00,242.78,242.78,242.49,242.63,6300.0,205.0792,205.0792,204.8342,204.9525,6300.0
2015-04-22 14:20:00,242.68,242.74,242.52,242.52,10300.0,204.9947,205.0454,204.8595,204.8595,10300.0
2015-04-22 14:30:00,242.58,242.75,242.51,242.64,10000.0,204.9102,205.0538,204.8511,204.9609,10000.0
2015-04-22 14:40:00,242.7,242.7,242.47,242.47,4100.0,205.0116,205.0116,204.8173,204.8173,4100.0
2015-04-22 14:50:00,242.54,242.55,242.23,242.36,11400.0,204.8764,204.8849,204.6146,204.7244,11400.0
2015-04-22 15:00:00,242.36,242.89,242.29,242.7,58800.0,204.7244,205.1721,204.6653,205.0116,58800.0
2015-04-22 15:10:00,242.7,243.0,242.63,242.88,12500.0,205.0116,205.265,204.9525,205.1636,12500.0
2015-04-22 15:20:00,242.79,243.16,242.79,243.16,9200.0,205.0876,205.4002,205.0876,205.4002,9200.0
2015-04-22 15:30:00,243.22,243.24,242.93,243.2,19100.0,205.4508,205.4677,205.2059,205.4339,19100.0
2015-04-22 15:40:00,243.19,243.3,243.02,243.24,18100.0,205.4255,205.5184,205.2819,205.4677,18100.0
2015-04-22 15:50:00,243.19,243.58,243.11,243.41,60000.0,205.4255,205.7549,205.3579,205.6113,60000.0
2015-04-23 09:30:00,243.05,244.94,243.05,244.46,18800.0,205.3072,206.9037,205.3072,206.4983,18800.0
2015-04-23 09:40:00,244.63,244.63,243.49,244.33,6200.0,206.6419,206.6419,205.6789,206.3885,6200.0
2015-04-23 09:50:00,244.34,244.38,243.58,244.05,9800.0,206.3969,206.4307,205.7549,206.1519,9800.0
2015-04-23 10:00:00,243.71,244.38,243.43,243.5,10000.0,205.8647,206.4307,205.6282,205.6874,10000.0
2015-04-23 10:10:00,243.43,243.49,242.66,242.66,4200.0,205.6282,205.6789,204.9778,204.9778,4200.0
2015-04-23 10:20:00,242.55,242.64,242.19,242.52,11400.0,204.8849,204.9609,204.5808,204.8595,11400.0
2015-04-23 10:30:00,242.78,243.07,242.77,242.85,8100.0,205.0792,205.3241,205.0707,205.1383,8100.0
2015-04-23 10:40:00,242.92,243.79,242.92,243.58,6900.0,205.1974,205.9323,205.1974,205.7549,6900.0
2015-04-23 10:50:00,243.58,243.69,243.26,243.4,6900.0,205.7549,205.8479,205.4846,205.6029,6900.0
2015-04-23 11:00:00,243.2,243.55,243.09,243.55,5300.0,205.4339,205.7296,205.341,205.7296,5300.0
2015-04-23 11:10:00,243.42,243.79,243.25,243.77,7900.0,205.6198,205.9323,205.4762,205.9154,7900.0
2015-04-23 11:20:00,243.77,243.96,243.56,243.77,9800.0,205.9154,206.0759,205.738,205.9154,9800.0
2015-04-23 11:30:00,243.77,244.09,243.73,243.86,9200.0,205.9154,206.1857,205.8816,205.9915,9200.0
2015-04-23 11:40:00,243.85,243.87,243.43,243.6,13400.0,205.983,205.9999,205.6282,205.7718,13400.0
2015-04-23 11:50:00,243.75,244.59,243.75,244.39,12100.0,205.8985,206.6081,205.8985,206.4392,12100.0
2015-04-23 12:00:00,244.34,244.34,244.0,244.21,13600.0,206.3969,206.3969,206.1097,206.2871,13600.0
2015-04-23 12:10:00,244.19,244.34,244.15,244.2,9900.0,206.2702,206.3969,206.2364,206.2787,9900.0
2015-04-23 12:20:00,244.24,244.43,244.03,244.05,9400.0,206.3124,206.4729,206.1351,206.1519,9400.0
2015-04-23 12:30:00,244.14,244.55,244.05,244.52,14900.0,206.228,206.5743,206.1519,206.549,14900.0
2015-04-23 12:40:00,244.55,244.9,244.54,244.85,13500.0,206.5743,206.87,206.5659,206.8277,13500.0
2015-04-23 12:50:00,244.85,244.9,244.55,244.55,7500.0,206.8277,206.87,206.5743,206.5743,7500.0
2015-04-23 13:00:00,244.6,244.7,244.45,244.55,10300.0,206.6165,206.701,206.4898,206.5743,10300.0
2015-04-23 13:10:00,244.51,244.51,244.1,244.1,9300.0,206.5405,206.5405,206.1942,206.1942,9300.0
2015-04-23 13:20:00,244.06,244.56,244.0,244.49,13700.0,206.1604,206.5828,206.1097,206.5236,13700.0
2015-04-23 13:30:00,244.47,244.73,244.41,244.58,16800.0,206.5067,206.7264,206.456,206.5996,16800.0
2015-04-23 13:40:00,244.67,244.84,244.48,244.72,18800.0,206.6757,206.8193,206.5152,206.7179,18800.0
2015-04-23 13:50:00,244.72,244.91,244.5,244.73,16100.0,206.7179,206.8784,206.5321,206.7264,16100.0
2015-04-23 14:00:00,244.91,245.51,244.73,245.29,41600.0,206.8784,207.3852,206.7264,207.1994,41600.0
2015-04-23 14:10:00,245.3,245.3,245.06,245.1,16700.0,207.2078,207.2078,207.0051,207.0389,16700.0
2015-04-23 14:20:00,245.13,245.42,245.0,245.34,13500.0,207.0642,207.3092,206.9544,207.2416,13500.0
2015-04-23 14:30:00,245.43,246.25,245.43,245.86,10900.0,207.3177,208.0103,207.3177,207.6809,10900.0
2015-04-23 14:40:00,245.95,245.97,245.3,245.38,20000.0,207.7569,207.7738,207.2078,207.2754,20000.0
2015-04-23 14:50:00,245.32,245.82,244.97,245.59,13900.0,207.2247,207.6471,206.9291,207.4528,13900.0
2015-04-23 15:00:00,245.6,245.76,245.15,245.2,24900.0,207.4613,207.5964,207.0811,207.1234,24900.0
2015-04-23 15:10:00,245.26,245.77,245.21,245.21,11700.0,207.1741,207.6049,207.1318,207.1318,11700.0
2015-04-23 15:20:00,245.24,245.24,244.96,245.05,13200.0,207.1572,207.1572,206.9206,206.9967,13200.0
2015-04-23 15:30:00,245.01,245.02,244.74,244.74,24300.0,206.9629,206.9713,206.7348,206.7348,24300.0
2015-04-23 15:40:00,244.73,244.99,244.55,244.81,32600.0,206.7264,206.946,206.5743,206.7939,32600.0
2015-04-23 15:50:00,244.78,244.78,244.23,244.29,38700.0,206.7686,206.7686,206.304,206.3547,38700.0
2015-04-24 09:30:00,245.21,245.7,244.18,244.57,27700.0,207.1318,207.5457,206.2618,206.5912,27700.0
2015-04-24 09:40:00,244.37,244.75,244.01,244.7,16700.0,206.4223,206.7432,206.1182,206.701,16700.0
2015-04-24 09:50:00,244.46,245.29,244.46,244.94,17900.0,206.4983,207.1994,206.4983,206.9037,17900.0
2015-04-24 10:00:00,244.93,244.93,244.33,244.65,14000.0,206.8953,206.8953,206.3885,206.6588,14000.0
2015-04-24 10:10:00,244.65,244.84,244.65,244.74,10300.0,206.6588,206.8193,206.6588,206.7348,10300.0
2015-04-24 10:20:00,244.75,244.97,244.66,244.91,16300.0,206.7432,206.9291,206.6672,206.8784,16300.0
2015-04-24 10:30:00,244.98,245.07,244.77,244.9,7400.0,206.9375,207.0136,206.7601,206.87,7400.0
2015-04-24 10:40:00,244.8,245.08,244.77,245.08,9200.0,206.7855,207.022,206.7601,207.022,9200.0
2015-04-24 10:50:00,245.13,245.38,244.85,245.0,11600.0,207.0642,207.2754,206.8277,206.9544,11600.0
2015-04-24 11:00:00,244.9,245.38,244.85,245.26,16400.0,206.87,207.2754,206.8277,207.1741,16400.0
2015-04-24 11:10:00,245.38,245.81,245.07,245.68,16600.0,207.2754,207.6386,207.0136,207.5288,16600.0
2015-04-24 11:20:00,245.7,245.7,245.34,245.34,10100.0,207.5457,207.5457,207.2416,207.2416,10100.0
2015-04-24 11:30:00,245.52,245.85,245.35,245.61,17800.0,207.3937,207.6724,207.2501,207.4697,17800.0
2015-04-24 11:40:00,245.65,245.82,245.37,245.37,17900.0,207.5035,207.6471,207.267,207.267,17900.0
2015-04-24 11:50:00,245.36,245.65,245.29,245.65,3600.0,207.2585,207.5035,207.1994,207.5035,3600.0
2015-04-24 12:00:00,245.74,246.16,245.58,246.15,3100.0,207.5795,207.9343,207.4444,207.9258,3100.0
2015-04-24 12:10:00,246.02,246.33,246.0,246.1,5900.0,207.816,208.0779,207.7991,207.8836,5900.0
2015-04-24 12:20:00,246.21,246.5,246.19,246.5,2000.0,207.9765,208.2215,207.9596,208.2215,2000.0
2015-04-24 12:30:00,246.33,246.5,246.22,246.24,9300.0,208.0779,208.2215,207.985,208.0019,9300.0
2015-04-24 12:40:00,246.26,246.36,246.12,246.17,3800.0,208.0188,208.1032,207.9005,207.9427,3800.0
2015-04-24 12:50:00,246.15,246.52,246.15,246.52,7400.0,207.9258,208.2384,207.9258,208.2384,7400.0
2015-04-24 13:00:00,246.33,246.47,245.95,246.03,4100.0,208.0779,208.1962,207.7569,207.8245,4100.0
2015-04-24 13:10:00,245.92,245.97,245.8,245.85,3100.0,207.7316,207.7738,207.6302,207.6724,3100.0
2015-04-24 13:20:00,245.84,246.0,245.83,246.0,4500.0,207.664,207.7991,207.6555,207.7991,4500.0
2015-04-24 13:30:00,245.94,246.26,245.84,246.11,16900.0,207.7485,208.0188,207.664,207.8921,16900.0
2015-04-24 13:40:00,246.1,246.37,246.03,246.36,1800.0,207.8836,208.1117,207.8245,208.1032,1800.0
2015-04-24 13:50:00,246.36,246.52,246.36,246.37,4000.0,208.1032,208.2384,208.1032,208.1117,4000.0
2015-04-24 14:00:00,246.34,246.44,246.29,246.37,2300.0,208.0863,208.1708,208.0441,208.1117,2300.0
2015-04-24 14:10:00,246.35,246.41,246.12,246.12,4300.0,208.0948,208.1455,207.9005,207.9005,4300.0
2015-04-24 14:20:00,246.22,246.36,246.13,246.36,2800.0,207.985,208.1032,207.909,208.1032,2800.0
2015-04-24 14:30:00,246.37,246.47,246.33,246.39,9100.0,208.1117,208.1962,208.0779,208.1286,9100.0
2015-04-24 14:40:00,246.4,246.6,246.25,246.35,6600.0,208.137,208.306,208.0103,208.0948,6600.0
2015-04-24 14:50:00,246.23,246.5,246.18,246.5,14600.0,207.9934,208.2215,207.9512,208.2215,14600.0
2015-04-24 15:00:00,246.48,246.57,246.33,246.45,8700.0,208.2046,208.2806,208.0779,208.1793,8700.0
2015-04-24 15:10:00,246.43,246.6,246.32,246.33,10000.0,208.1624,208.306,208.0694,208.0779,10000.0
2015-04-24 15:20:00,246.33,246.68,246.33,246.68,10400.0,208.0779,208.3735,208.0779,208.3735,10400.0
2015-04-24 15:30:00,246.7,246.78,246.35,246.64,12500.0,208.3904,208.458,208.0948,208.3398,12500.0
2015-04-24 15:40:00,246.7,247.17,246.66,247.16,26500.0,208.3904,208.7875,208.3566,208.779,26500.0
2015-04-24 15:50:00,247.16,247.25,247.02,247.2,64200.0,208.779,208.855,208.6607,208.8128,64200.0
2015-04-27 09:30:00,248.57,248.79,246.26,247.09,15400.0,209.97,210.1559,208.0188,208.7199,15400.0
2015-04-27 09:40:00,247.11,248.51,247.03,248.5,8000.0,208.7368,209.9194,208.6692,209.9109,8000.0
2015-04-27 09:50:00,248.5,248.72,248.13,248.28,16100.0,209.9109,210.0968,209.5984,209.7251,16100.0
2015-04-27 10:00:00,248.36,248.74,248.24,248.51,12300.0,209.7927,210.1136,209.6913,209.9194,12300.0
2015-04-27 10:10:00,248.4,248.78,248.25,248.49,17700.0,209.8264,210.1474,209.6997,209.9025,17700.0
2015-04-27 10:20:00,248.39,249.27,248.39,249.01,12800.0,209.818,210.5613,209.818,210.3417,12800.0
2015-04-27 10:30:00,249.07,249.22,248.67,248.93,14500.0,210.3924,210.5191,210.0545,210.2741,14500.0
2015-04-27 10:40:00,249.06,249.59,248.93,249.49,14900.0,210.384,210.8317,210.2741,210.7472,14900.0
2015-04-27 10:50:00,249.4,249.4,248.54,248.54,10200.0,210.6712,210.6712,209.9447,209.9447,10200.0
2015-04-27 11:00:00,248.61,249.07,248.47,249.02,12600.0,210.0038,210.3924,209.8856,210.3502,12600.0
2015-04-27 11:10:00,249.0,249.28,248.95,249.12,12100.0,210.3333,210.5698,210.291,210.4346,12100.0
2015-04-27 11:20:00,249.02,249.5,249.01,249.5,14800.0,210.3502,210.7556,210.3417,210.7556,14800.0
2015-04-27 11:30:00,249.52,249.95,249.35,249.6,17300.0,210.7725,211.1358,210.6289,210.8401,17300.0
2015-04-27 11:40:00,249.59,249.73,249.52,249.73,5300.0,210.8317,210.9499,210.7725,210.9499,5300.0
2015-04-27 11:50:00,249.7,250.37,249.7,250.16,38100.0,210.9246,211.4905,210.9246,211.3131,38100.0
2015-04-27 12:00:00,250.17,250.29,249.8,249.93,5900.0,211.3216,211.423,211.009,211.1189,5900.0
2015-04-27 12:10:00,249.93,250.0,249.71,249.71,10200.0,211.1189,211.178,210.933,210.933,10200.0
2015-04-27 12:20:00,249.67,250.2,249.67,250.01,7900.0,210.8992,211.3469,210.8992,211.1864,7900.0
2015-04-27 12:30:00,250.02,250.55,249.93,250.32,15000.0,211.1949,211.6426,211.1189,211.4483,15000.0
2015-04-27 12:40:00,250.32,250.94,250.32,250.9,13800.0,211.4483,211.972,211.4483,211.9382,13800.0
2015-04-27 12:50:00,250.78,250.93,250.4,250.63,13000.0,211.8369,211.9636,211.5159,211.7102,13000.0
2015-04-27 13:00:00,250.63,250.63,249.9,250.13,35800.0,211.7102,211.7102,211.0935,211.2878,35800.0
2015-04-27 13:10:00,250.15,250.36,249.88,250.26,15900.0,211.3047,211.4821,211.0766,211.3976,15900.0
2015-04-27 13:20:00,250.37,250.51,249.82,250.44,10600.0,211.4905,211.6088,211.0259,211.5497,10600.0
2015-04-27 13:30:00,250.45,250.9,250.33,250.66,7600.0,211.5581,211.9382,211.4567,211.7355,7600.0
2015-04-27 13:40:00,250.65,250.73,250.31,250.34,6500.0,211.727,211.7946,211.4398,211.4652,6500.0
2015-04-27 13:50:00,250.34,250.7,250.34,250.7,6000.0,211.4652,211.7693,211.4652,211.7693,6000.0
2015-04-27 14:00:00,250.72,250.87,250.58,250.72,9600.0,211.7862,211.9129,211.6679,211.7862,9600.0
2015-04-27 14:10:00,250.78,251.0,250.76,250.96,9900.0,211.8369,212.0227,211.82,211.9889,9900.0
2015-04-27 14:20:00,250.86,251.13,250.75,250.82,16200.0,211.9044,212.1325,211.8115,211.8706,16200.0
2015-04-27 14:30:00,250.75,250.76,249.97,250.11,10000.0,211.8115,211.82,211.1526,211.2709,10000.0
2015-04-27 14:40:00,250.1,250.62,250.1,250.22,7300.0,211.2625,211.7017,211.2625,211.3638,7300.0
2015-04-27 14:50:00,250.32,250.47,249.94,250.43,8200.0,211.4483,211.575,211.1273,211.5412,8200.0
2015-04-27 15:00:00,250.38,250.49,249.51,249.8,41200.0,211.499,211.5919,210.7641,211.009,41200.0
2015-04-27 15:10:00,249.83,250.26,249.59,249.65,12700.0,211.0344,211.3976,210.8317,210.8823,12700.0
2015-04-27 15:20:00,249.62,249.63,249.31,249.54,15300.0,210.857,210.8654,210.5951,210.7894,15300.0
2015-04-27 15:30:00,249.54,249.62,249.34,249.46,19900.0,210.7894,210.857,210.6205,210.7218,19900.0
2015-04-27 15:40:00,249.42,249.53,249.17,249.52,28100.0,210.6881,210.781,210.4769,210.7725,28100.0
2015-04-27 15:50:00,249.51,249.65,249.44,249.46,51400.0,210.7641,210.8823,210.7049,210.7218,51400.0
2015-04-28 09:30:00,249.26,249.97,246.46,246.9,47200.0,210.5529,211.1526,208.1877,208.5594,47200.0
2015-04-28 09:40:00,247.28,247.9,246.59,247.34,21900.0,208.8804,209.4041,208.2975,208.9311,21900.0
2015-04-28 09:50:00,247.37,248.08,247.17,247.89,12800.0,208.9564,209.5561,208.7875,209.3956,12800.0
2015-04-28 10:00:00,247.87,247.93,246.88,247.45,18700.0,209.3787,209.4294,208.5425,209.024,18700.0
2015-04-28 10:10:00,247.57,247.57,247.1,247.28,10500.0,209.1253,209.1253,208.7283,208.8804,10500.0
2015-04-28 10:20:00,247.16,247.37,246.63,246.7,19400.0,208.779,208.9564,208.3313,208.3904,19400.0
2015-04-28 10:30:00,246.62,247.4,246.61,247.27,9900.0,208.3229,208.9817,208.3144,208.8719,9900.0
2015-04-28 10:40:00,247.24,247.47,247.24,247.25,16900.0,208.8466,209.0409,208.8466,208.855,16900.0
2015-04-28 10:50:00,247.28,247.4,247.0,247.01,7000.0,208.8804,208.9817,208.6438,208.6523,7000.0
2015-04-28 11:00:00,247.11,247.94,247.02,247.73,8400.0,208.7368,209.4379,208.6607,209.2605,8400.0
2015-04-28 11:10:00,247.67,247.92,247.58,247.58,3900.0,209.2098,209.421,209.1338,209.1338,3900.0
2015-04-28 11:20:00,247.56,247.56,247.19,247.19,7700.0,209.1169,209.1169,208.8043,208.8043,7700.0
2015-04-28 11:30:00,247.22,247.34,247.01,247.01,11300.0,208.8297,208.9311,208.6523,208.6523,11300.0
2015-04-28 11:40:00,247.01,247.67,246.94,247.67,25600.0,208.6523,209.2098,208.5932,209.2098,25600.0
2015-04-28 11:50:00,247.69,247.88,247.65,247.82,5600.0,209.2267,209.3872,209.1929,209.3365,5600.0
2015-04-28 12:00:00,247.84,247.97,247.53,247.79,7700.0,209.3534,209.4632,209.0915,209.3112,7700.0
2015-04-28 12:10:00,247.8,247.83,247.43,247.44,4300.0,209.3196,209.345,209.0071,209.0155,4300.0
2015-04-28 12:20:00,247.32,247.65,247.29,247.45,3300.0,208.9142,209.1929,208.8888,209.024,3300.0
2015-04-28 12:30:00,247.46,247.74,247.39,247.39,4300.0,209.0324,209.2689,208.9733,208.9733,4300.0
2015-04-28 12:40:00,247.48,247.76,247.47,247.67,3400.0,209.0493,209.2858,209.0409,209.2098,3400.0
2015-04-28 12:50:00,247.62,247.99,247.62,247.84,6000.0,209.1676,209.4801,209.1676,209.3534,6000.0
2015-04-28 13:00:00,247.86,248.39,247.85,248.09,4900.0,209.3703,209.818,209.3619,209.5646,4900.0
2015-04-28 13:10:00,248.09,248.52,248.09,248.52,2300.0,209.5646,209.9278,209.5646,209.9278,2300.0
2015-04-28 13:20:00,248.45,248.48,248.34,248.37,2800.0,209.8687,209.894,209.7758,209.8011,2800.0
2015-04-28 13:30:00,248.35,248.46,248.25,248.45,2300.0,209.7842,209.8771,209.6997,209.8687,2300.0
2015-04-28 13:40:00,248.45,248.49,248.36,248.41,2600.0,209.8687,209.9025,209.7927,209.8349,2600.0
2015-04-28 13:50:00,248.42,248.5,248.29,248.46,3800.0,209.8433,209.9109,209.7335,209.8771,3800.0
2015-04-28 14:00:00,248.38,248.38,248.15,248.26,3500.0,209.8096,209.8096,209.6153,209.7082,3500.0
2015-04-28 14:10:00,248.26,248.53,248.26,248.46,2600.0,209.7082,209.9363,209.7082,209.8771,2600.0
2015-04-28 14:20:00,248.22,248.4,247.99,248.24,7300.0,209.6744,209.8264,209.4801,209.6913,7300.0
2015-04-28 14:30:00,248.27,248.63,248.2,248.63,7800.0,209.7166,210.0207,209.6575,210.0207,7800.0
2015-04-28 14:40:00,248.68,248.76,248.49,248.66,9300.0,210.063,210.1305,209.9025,210.0461,9300.0
2015-04-28 14:50:00,248.71,248.73,248.44,248.65,15300.0,210.0883,210.1052,209.8602,210.0376,15300.0
2015-04-28 15:00:00,248.58,248.96,248.5,248.96,6600.0,209.9785,210.2995,209.9109,210.2995,6600.0
2015-04-28 15:10:00,248.87,249.38,248.87,249.23,7600.0,210.2235,210.6543,210.2235,210.5276,7600.0
2015-04-28 15:20:00,249.16,249.38,249.14,249.31,8300.0,210.4684,210.6543,210.4515,210.5951,8300.0
2015-04-28 15:30:00,249.35,249.38,249.08,249.08,11000.0,210.6289,210.6543,210.4009,210.4009,11000.0
2015-04-28 15:40:00,249.13,249.25,248.88,248.89,20200.0,210.4431,210.5445,210.2319,210.2404,20200.0
2015-04-28 15:50:00,248.9,249.24,248.74,249.19,18500.0,210.2488,210.536,210.1136,210.4938,18500.0
2015-04-29 09:30:00,248.38,248.8,247.82,248.25,7300.0,209.8096,210.1643,209.3365,209.6997,7300.0
2015-04-29 09:40:00,248.2,248.3,247.34,247.99,7400.0,209.6575,209.742,208.9311,209.4801,7400.0
2015-04-29 09:50:00,248.18,248.18,246.62,246.74,4800.0,209.6406,209.6406,208.3229,208.4242,4800.0
2015-04-29 10:00:00,246.88,247.62,246.69,246.73,10500.0,208.5425,209.1676,208.382,208.4158,10500.0
2015-04-29 10:10:00,246.74,246.8,246.3,246.45,3400.0,208.4242,208.4749,208.0526,208.1793,3400.0
2015-04-29 10:20:00,246.61,246.97,245.72,245.72,10200.0,208.3144,208.6185,207.5626,207.5626,10200.0
2015-04-29 10:30:00,245.79,247.29,245.67,247.29,14500.0,207.6217,208.8888,207.5204,208.8888,14500.0
2015-04-29 10:40:00,247.39,247.68,247.08,247.08,13300.0,208.9733,209.2183,208.7114,208.7114,13300.0
2015-04-29 10:50:00,247.1,247.79,247.08,247.79,6800.0,208.7283,209.3112,208.7114,209.3112,6800.0
2015-04-29 11:00:00,247.6,248.15,247.6,247.84,5100.0,209.1507,209.6153,209.1507,209.3534,5100.0
2015-04-29 11:10:00,247.8,247.8,247.33,247.71,8200.0,209.3196,209.3196,208.9226,209.2436,8200.0
2015-04-29 11:20:00,247.81,248.42,247.81,248.27,9300.0,209.3281,209.8433,209.3281,209.7166,9300.0
2015-04-29 11:30:00,248.34,248.6,248.18,248.54,13700.0,209.7758,209.9954,209.6406,209.9447,13700.0
2015-04-29 11:40:00,248.6,249.14,248.57,249.03,5400.0,209.9954,210.4515,209.97,210.3586,5400.0
2015-04-29 11:50:00,249.08,249.25,248.83,248.99,5400.0,210.4009,210.5445,210.1897,210.3248,5400.0
2015-04-29 12:00:00,249.03,249.03,248.67,248.83,7800.0,210.3586,210.3586,210.0545,210.1897,7800.0
2015-04-29 12:10:00,248.76,248.89,248.63,248.72,20800.0,210.1305,210.2404,210.0207,210.0968,20800.0
2015-04-29 12:20:00,248.74,249.06,248.67,248.87,5100.0,210.1136,210.384,210.0545,210.2235,5100.0
2015-04-29 12:30:00,248.82,249.02,248.74,248.82,6700.0,210.1812,210.3502,210.1136,210.1812,6700.0
2015-04-29 12:40:00,248.83,249.4,248.75,249.26,7700.0,210.1897,210.6712,210.1221,210.5529,7700.0
2015-04-29 12:50:00,249.26,249.26,249.0,249.18,4900.0,210.5529,210.5529,210.3333,210.4853,4900.0
2015-04-29 13:00:00,249.03,249.03,248.79,248.9,2300.0,210.3586,210.3586,210.1559,210.2488,2300.0
2015-04-29 13:10:00,248.84,249.41,248.8,249.41,3800.0,210.1981,210.6796,210.1643,210.6796,3800.0
2015-04-29 13:20:00,249.43,249.59,249.23,249.52,5300.0,210.6965,210.8317,210.5276,210.7725,5300.0
2015-04-29 13:30:00,249.53,249.92,249.5,249.88,7200.0,210.781,211.1104,210.7556,211.0766,7200.0
2015-04-29 13:40:00,249.93,250.36,249.93,250.05,9100.0,211.1189,211.4821,211.1189,211.2202,9100.0
2015-04-29 13:50:00,250.01,250.85,249.99,250.85,26200.0,211.1864,211.896,211.1695,211.896,26200.0
2015-04-29 14:00:00,250.44,251.23,250.39,250.39,6800.0,211.5497,212.217,211.5074,211.5074,6800.0
2015-04-29 14:10:00,250.45,250.93,250.18,250.89,9900.0,211.5581,211.9636,211.33,211.9298,9900.0
2015-04-29 14:20:00,251.01,251.07,250.72,250.99,8200.0,212.0311,212.0818,211.7862,212.0143,8200.0
2015-04-29 14:30:00,250.96,251.2,250.88,251.0,9800.0,211.9889,212.1916,211.9213,212.0227,9800.0
2015-04-29 14:40:00,251.14,251.24,250.71,250.71,7300.0,212.141,212.2254,211.7777,211.7777,7300.0
2015-04-29 14:50:00,250.79,251.0,250.7,250.77,8200.0,211.8453,212.0227,211.7693,211.8284,8200.0
2015-04-29 15:00:00,250.82,250.88,250.25,250.67,9500.0,211.8706,211.9213,211.3892,211.7439,9500.0
2015-04-29 15:10:00,250.66,250.81,250.43,250.52,11600.0,211.7355,211.8622,211.5412,211.6172,11600.0
2015-04-29 15:20:00,250.57,250.81,250.51,250.7,12200.0,211.6595,211.8622,211.6088,211.7693,12200.0
2015-04-29 15:30:00,250.59,250.66,250.52,250.57,8900.0,211.6764,211.7355,211.6172,211.6595,8900.0
2015-04-29 15:40:00,250.57,250.57,250.18,250.5,27300.0,211.6595,211.6595,211.33,211.6003,27300.0
2015-04-29 15:50:00,250.5,250.51,250.06,250.13,57500.0,211.6003,211.6088,211.2287,211.2878,57500.0
2015-04-30 09:30:00,249.45,251.06,248.66,251.02,11000.0,210.7134,212.0734,210.0461,212.0396,11000.0
2015-04-30 09:40:00,250.96,251.0,250.07,250.51,22600.0,211.9889,212.0227,211.2371,211.6088,22600.0
2015-04-30 09:50:00,250.54,250.66,249.62,250.39,13800.0,211.6341,211.7355,210.857,211.5074,13800.0
2015-04-30 10:00:00,250.37,250.37,249.5,249.9,6400.0,211.4905,211.4905,210.7556,211.0935,6400.0
2015-04-30 10:10:00,249.66,250.45,249.63,250.18,12400.0,210.8908,211.5581,210.8654,211.33,12400.0
2015-04-30 10:20:00,250.18,250.28,249.03,249.27,12300.0,211.33,211.4145,210.3586,210.5613,12300.0
2015-04-30 10:30:00,249.2,249.42,248.91,249.21,9300.0,210.5022,210.6881,210.2572,210.5107,9300.0
2015-04-30 10:40:00,249.19,249.55,249.06,249.45,11900.0,210.4938,210.7979,210.384,210.7134,11900.0
2015-04-30 10:50:00,249.33,249.77,249.24,249.73,11400.0,210.612,210.9837,210.536,210.9499,11400.0
2015-04-30 11:00:00,249.69,250.47,249.67,250.31,9200.0,210.9161,211.575,210.8992,211.4398,9200.0
2015-04-30 11:10:00,250.4,250.67,249.92,249.92,5000.0,211.5159,211.7439,211.1104,211.1104,5000.0
2015-04-30 11:20:00,250.03,250.12,249.47,249.52,9400.0,211.2033,211.2794,210.7303,210.7725,9400.0
2015-04-30 11:30:00,249.54,249.98,249.5,249.76,19900.0,210.7894,211.1611,210.7556,210.9753,19900.0
2015-04-30 11:40:00,249.76,250.07,249.71,250.06,6200.0,210.9753,211.2371,210.933,211.2287,6200.0
2015-04-30 11:50:00,250.0,250.09,249.24,249.37,5300.0,211.178,211.254,210.536,210.6458,5300.0
2015-04-30 12:00:00,249.39,249.7,249.36,249.6,9500.0,210.6627,210.9246,210.6374,210.8401,9500.0
2015-04-30 12:10:00,249.65,250.07,249.65,249.91,4800.0,210.8823,211.2371,210.8823,211.102,4800.0
2015-04-30 12:20:00,249.85,249.85,249.06,249.4,8100.0,211.0513,211.0513,210.384,210.6712,8100.0
2015-04-30 12:30:00,249.4,249.64,249.38,249.59,4200.0,210.6712,210.8739,210.6543,210.8317,4200.0
2015-04-30 12:40:00,249.54,249.65,249.44,249.48,4600.0,210.7894,210.8823,210.7049,210.7387,4600.0
2015-04-30 12:50:00,249.59,249.89,249.45,249.84,4600.0,210.8317,211.0851,210.7134,211.0428,4600.0
2015-04-30 13:00:00,249.84,249.98,249.69,249.83,5000.0,211.0428,211.1611,210.9161,211.0344,5000.0
2015-04-30 13:10:00,249.71,249.8,249.59,249.72,4700.0,210.933,211.009,210.8317,210.9415,4700.0
2015-04-30 13:20:00,249.72,249.85,249.47,249.85,12300.0,210.9415,211.0513,210.7303,211.0513,12300.0
2015-04-30 13:30:00,249.85,249.95,249.75,249.8,17600.0,211.0513,211.1358,210.9668,211.009,17600.0
2015-04-30 13:40:00,249.8,250.09,249.73,249.9,13800.0,211.009,211.254,210.9499,211.0935,13800.0
2015-04-30 13:50:00,249.91,250.46,249.89,250.44,16900.0,211.102,211.5666,211.0851,211.5497,16900.0
2015-04-30 14:00:00,250.36,250.57,249.98,250.57,12300.0,211.4821,211.6595,211.1611,211.6595,12300.0
2015-04-30 14:10:00,250.58,250.87,250.51,250.68,6600.0,211.6679,211.9129,211.6088,211.7524,6600.0
2015-04-30 14:20:00,250.64,250.7,249.99,250.12,15900.0,211.7186,211.7693,211.1695,211.2794,15900.0
2015-04-30 14:30:00,250.04,250.24,250.01,250.09,13000.0,211.2118,211.3807,211.1864,211.254,13000.0
2015-04-30 14:40:00,250.09,250.16,249.23,249.32,18700.0,211.254,211.3131,210.5276,210.6036,18700.0
2015-04-30 14:50:00,249.32,249.32,248.25,248.25,12800.0,210.6036,210.6036,209.6997,209.6997,12800.0
2015-04-30 15:00:00,248.24,248.38,247.72,248.05,22100.0,209.6913,209.8096,209.252,209.5308,22100.0
2015-04-30 15:10:00,248.02,248.3,247.7,248.22,15000.0,209.5055,209.742,209.2351,209.6744,15000.0
2015-04-30 15:20:00,248.22,248.44,248.06,248.29,13100.0,209.6744,209.8602,209.5392,209.7335,13100.0
2015-04-30 15:30:00,248.19,248.6,248.11,248.43,17800.0,209.6491,209.9954,209.5815,209.8518,17800.0
2015-04-30 15:40:00,248.45,248.45,248.09,248.14,24900.0,209.8687,209.8687,209.5646,209.6068,24900.0
2015-04-30 15:50:00,248.23,248.44,248.01,248.42,36500.0,209.6828,209.8602,209.497,209.8433,36500.0
2015-05-01 09:30:00,249.02,250.84,247.92,250.54,20200.0,210.3502,211.8875,209.421,211.6341,20200.0
2015-05-01 09:40:00,250.77,250.77,248.04,248.39,18300.0,211.8284,211.8284,209.5224,209.818,18300.0
2015-05-01 09:50:00,247.84,248.15,247.44,247.77,12700.0,209.3534,209.6153,209.0155,209.2943,12700.0
2015-05-01 10:00:00,247.75,248.36,247.41,247.76,11700.0,209.2774,209.7927,208.9902,209.2858,11700.0
2015-05-01 10:10:00,247.94,248.35,247.83,248.26,14600.0,209.4379,209.7842,209.345,209.7082,14600.0
2015-05-01 10:20:00,248.12,248.86,248.12,248.43,11000.0,209.5899,210.215,209.5899,209.8518,11000.0
2015-05-01 10:30:00,248.31,248.85,248.31,248.8,22600.0,209.7504,210.2066,209.7504,210.1643,22600.0
2015-05-01 10:40:00,248.78,248.81,248.21,248.37,21500.0,210.1474,210.1728,209.666,209.8011,21500.0
2015-05-01 10:50:00,248.47,248.5,247.92,248.0,14800.0,209.8856,209.9109,209.421,209.4886,14800.0
2015-05-01 11:00:00,247.95,248.18,247.82,247.82,9100.0,209.4463,209.6406,209.3365,209.3365,9100.0
2015-05-01 11:10:00,247.93,248.1,247.67,247.86,5400.0,209.4294,209.573,209.2098,209.3703,5400.0
2015-05-01 11:20:00,247.86,248.21,247.81,248.05,6100.0,209.3703,209.666,209.3281,209.5308,6100.0
2015-05-01 11:30:00,248.11,248.16,247.89,247.98,8400.0,209.5815,209.6237,209.3956,209.4717,8400.0
2015-05-01 11:40:00,248.01,248.02,247.48,247.48,6300.0,209.497,209.5055,209.0493,209.0493,6300.0
2015-05-01 11:50:00,247.45,247.9,247.34,247.9,6400.0,209.024,209.4041,208.9311,209.4041,6400.0
2015-05-01 12:00:00,247.95,247.95,247.4,247.6,4500.0,209.4463,209.4463,208.9817,209.1507,4500.0
2015-05-01 12:10:00,247.54,247.93,247.46,247.47,3400.0,209.1,209.4294,209.0324,209.0409,3400.0
2015-05-01 12:20:00,247.54,247.87,247.53,247.66,3900.0,209.1,209.3787,209.0915,209.2014,3900.0
2015-05-01 12:30:00,247.86,247.96,247.81,247.86,3000.0,209.3703,209.4548,209.3281,209.3703,3000.0
2015-05-01 12:40:00,247.99,248.26,247.86,248.22,5400.0,209.4801,209.7082,209.3703,209.6744,5400.0
2015-05-01 12:50:00,248.22,248.26,247.99,248.26,3900.0,209.6744,209.7082,209.4801,209.7082,3900.0
2015-05-01 13:00:00,248.26,248.42,248.19,248.19,2900.0,209.7082,209.8433,209.6491,209.6491,2900.0
2015-05-01 13:10:00,248.11,248.28,247.91,248.2,4600.0,209.5815,209.7251,209.4125,209.6575,4600.0
2015-05-01 13:20:00,248.22,248.22,247.73,247.96,5600.0,209.6744,209.6744,209.2605,209.4548,5600.0
2015-05-01 13:30:00,247.97,248.24,247.92,248.2,10500.0,209.4632,209.6913,209.421,209.6575,10500.0
2015-05-01 13:40:00,248.19,248.28,248.0,248.28,4800.0,209.6491,209.7251,209.4886,209.7251,4800.0
2015-05-01 13:50:00,248.34,248.77,248.34,248.44,3800.0,209.7758,210.139,209.7758,209.8602,3800.0
2015-05-01 14:00:00,248.55,249.03,248.42,249.03,4200.0,209.9532,210.3586,209.8433,210.3586,4200.0
2015-05-01 14:10:00,248.98,249.13,248.39,248.5,3900.0,210.3164,210.4431,209.818,209.9109,3900.0
2015-05-01 14:20:00,248.46,248.88,248.45,248.79,4000.0,209.8771,210.2319,209.8687,210.1559,4000.0
2015-05-01 14:30:00,248.71,248.79,248.3,248.45,7600.0,210.0883,210.1559,209.742,209.8687,7600.0
2015-05-01 14:40:00,248.45,248.8,248.26,248.79,10900.0,209.8687,210.1643,209.7082,210.1559,10900.0
2015-05-01 14:50:00,248.73,248.74,248.39,248.42,3300.0,210.1052,210.1136,209.818,209.8433,3300.0
2015-05-01 15:00:00,248.44,248.59,248.44,248.48,7000.0,209.8602,209.9869,209.8602,209.894,7000.0
2015-05-01 15:10:00,248.49,248.78,248.49,248.78,6100.0,209.9025,210.1474,209.9025,210.1474,6100.0
2015-05-01 15:20:00,248.82,248.82,248.11,248.19,6200.0,210.1812,210.1812,209.5815,209.6491,6200.0
2015-05-01 15:30:00,248.1,248.45,248.0,248.42,13500.0,209.573,209.8687,209.4886,209.8433,13500.0
2015-05-01 15:40:00,248.43,248.82,248.43,248.77,13400.0,209.8518,210.1812,209.8518,210.139,13400.0
2015-05-01 15:50:00,248.77,248.93,248.59,248.91,26100.0,210.139,210.2741,209.9869,210.2572,26100.0
2015-05-04 09:30:00,249.01,249.95,248.15,249.65,5000.0,210.3417,211.1358,209.6153,210.8823,5000.0
2015-05-04 09:40:00,249.3,249.84,249.17,249.17,12600.0,210.5867,211.0428,210.4769,210.4769,12600.0
2015-05-04 09:50:00,249.29,249.56,249.06,249.06,5900.0,210.5782,210.8063,210.384,210.384,5900.0
2015-05-04 10:00:00,249.15,249.23,248.82,248.97,4200.0,210.46,210.5276,210.1812,210.3079,4200.0
2015-05-04 10:10:00,249.1,249.12,248.62,248.62,2400.0,210.4177,210.4346,210.0123,210.0123,2400.0
2015-05-04 10:20:00,248.58,248.65,248.45,248.45,2000.0,209.9785,210.0376,209.8687,209.8687,2000.0
2015-05-04 10:30:00,248.44,248.66,248.23,248.5,4100.0,209.8602,210.0461,209.6828,209.9109,4100.0
2015-05-04 10:40:00,248.49,248.62,248.18,248.19,4900.0,209.9025,210.0123,209.6406,209.6491,4900.0
2015-05-04 10:50:00,248.26,248.38,248.15,248.26,3000.0,209.7082,209.8096,209.6153,209.7082,3000.0
2015-05-04 11:00:00,248.26,248.55,248.26,248.49,2700.0,209.7082,209.9532,209.7082,209.9025,2700.0
2015-05-04 11:10:00,248.39,248.55,248.33,248.33,5500.0,209.818,209.9532,209.7673,209.7673,5500.0
2015-05-04 11:20:00,248.45,248.79,248.45,248.65,20300.0,209.8687,210.1559,209.8687,210.0376,20300.0
2015-05-04 11:30:00,248.67,248.69,248.43,248.62,7300.0,210.0545,210.0714,209.8518,210.0123,7300.0
2015-05-04 11:40:00,248.73,248.94,248.56,248.92,13000.0,210.1052,210.2826,209.9616,210.2657,13000.0
2015-05-04 11:50:00,248.87,249.05,248.62,249.02,5500.0,210.2235,210.3755,210.0123,210.3502,5500.0
2015-05-04 12:00:00,249.11,249.12,248.91,249.09,3500.0,210.4262,210.4346,210.2572,210.4093,3500.0
2015-05-04 12:10:00,249.07,249.17,248.83,248.95,6300.0,210.3924,210.4769,210.1897,210.291,6300.0
2015-05-04 12:20:00,248.9,248.9,248.57,248.76,3400.0,210.2488,210.2488,209.97,210.1305,3400.0
2015-05-04 12:30:00,248.77,248.97,248.76,248.77,3800.0,210.139,210.3079,210.1305,210.139,3800.0
2015-05-04 12:40:00,248.87,248.96,248.76,248.96,2700.0,210.2235,210.2995,210.1305,210.2995,2700.0
2015-05-04 12:50:00,248.97,249.01,248.81,248.99,4200.0,210.3079,210.3417,210.1728,210.3248,4200.0
2015-05-04 13:00:00,249.0,249.12,248.89,248.9,3300.0,210.3333,210.4346,210.2404,210.2488,3300.0
2015-05-04 13:10:00,249.01,249.24,249.01,249.09,1900.0,210.3417,210.536,210.3417,210.4093,1900.0
2015-05-04 13:20:00,248.93,249.19,248.78,249.0,4900.0,210.2741,210.4938,210.1474,210.3333,4900.0
2015-05-04 13:30:00,248.91,249.13,248.77,249.06,5600.0,210.2572,210.4431,210.139,210.384,5600.0
2015-05-04 13:40:00,249.01,249.16,248.93,249.02,2900.0,210.3417,210.4684,210.2741,210.3502,2900.0
2015-05-04 13:50:00,249.08,249.13,248.93,249.06,4000.0,210.4009,210.4431,210.2741,210.384,4000.0
2015-05-04 14:00:00,249.09,249.41,249.09,249.34,3000.0,210.4093,210.6796,210.4093,210.6205,3000.0
2015-05-04 14:10:00,249.13,249.13,248.87,248.98,9000.0,210.4431,210.4431,210.2235,210.3164,9000.0
2015-05-04 14:20:00,249.0,249.16,248.93,249.15,11600.0,210.3333,210.4684,210.2741,210.46,11600.0
2015-05-04 14:30:00,249.12,249.15,248.94,249.02,7600.0,210.4346,210.46,210.2826,210.3502,7600.0
2015-05-04 14:40:00,249.07,249.16,248.97,249.06,10400.0,210.3924,210.4684,210.3079,210.384,10400.0
2015-05-04 14:50:00,249.04,249.09,248.95,249.01,2800.0,210.3671,210.4093,210.291,210.3417,2800.0
2015-05-04 15:00:00,248.94,249.23,248.88,249.04,10200.0,210.2826,210.5276,210.2319,210.3671,10200.0
2015-05-04 15:10:00,249.04,249.17,248.97,249.1,7000.0,210.3671,210.4769,210.3079,210.4177,7000.0
2015-05-04 15:20:00,249.09,249.19,248.92,248.92,16000.0,210.4093,210.4938,210.2657,210.2657,16000.0
2015-05-04 15:30:00,248.92,249.15,248.84,249.0,16400.0,210.2657,210.46,210.1981,210.3333,16400.0
2015-05-04 15:40:00,248.93,249.08,248.76,248.78,26900.0,210.2741,210.4009,210.1305,210.1474,26900.0
2015-05-04 15:50:00,248.83,248.88,248.65,248.78,30300.0,210.1897,210.2319,210.0376,210.1474,30300.0
2015-05-05 09:30:00,248.15,249.9,247.43,249.3,11400.0,209.6153,211.0935,209.0071,210.5867,11400.0
2015-05-05 09:40:00,249.4,249.79,248.89,248.89,10800.0,210.6712,211.0006,210.2404,210.2404,10800.0
2015-05-05 09:50:00,248.69,248.76,247.99,248.17,2700.0,210.0714,210.1305,209.4801,209.6322,2700.0
2015-05-05 10:00:00,248.32,248.32,247.65,247.8,12200.0,209.7589,209.7589,209.1929,209.3196,12200.0
2015-05-05 10:10:00,247.7,247.84,247.11,247.34,4000.0,209.2351,209.3534,208.7368,208.9311,4000.0
2015-05-05 10:20:00,247.19,247.97,247.19,247.68,3000.0,208.8043,209.4632,208.8043,209.2183,3000.0
2015-05-05 10:30:00,247.87,247.87,247.39,247.4,11800.0,209.3787,209.3787,208.9733,208.9817,11800.0
2015-05-05 10:40:00,247.59,247.7,247.4,247.58,6800.0,209.1422,209.2351,208.9817,209.1338,6800.0
2015-05-05 10:50:00,247.55,247.75,247.2,247.47,15500.0,209.1084,209.2774,208.8128,209.0409,15500.0
2015-05-05 11:00:00,247.32,247.65,246.87,247.04,5300.0,208.9142,209.1929,208.534,208.6776,5300.0
2015-05-05 11:10:00,247.03,247.39,247.03,247.16,5600.0,208.6692,208.9733,208.6692,208.779,5600.0
2015-05-05 11:20:00,247.09,247.09,246.66,246.71,4700.0,208.7199,208.7199,208.3566,208.3989,4700.0
2015-05-05 11:30:00,246.64,246.77,246.25,246.32,5700.0,208.3398,208.4496,208.0103,208.0694,5700.0
2015-05-05 11:40:00,246.33,247.17,246.28,247.14,4500.0,208.0779,208.7875,208.0357,208.7621,4500.0
2015-05-05 11:50:00,247.07,247.07,246.67,246.83,3500.0,208.703,208.703,208.3651,208.5002,3500.0
2015-05-05 12:00:00,247.03,247.05,246.83,247.04,4500.0,208.6692,208.6861,208.5002,208.6776,4500.0
2015-05-05 12:10:00,247.0,247.16,246.87,247.16,6800.0,208.6438,208.779,208.534,208.779,6800.0
2015-05-05 12:20:00,247.16,247.19,246.88,247.01,5100.0,208.779,208.8043,208.5425,208.6523,5100.0
2015-05-05 12:30:00,246.92,247.14,246.58,246.58,5000.0,208.5763,208.7621,208.2891,208.2891,5000.0
2015-05-05 12:40:00,246.59,246.74,246.47,246.69,5900.0,208.2975,208.4242,208.1962,208.382,5900.0
2015-05-05 12:50:00,246.69,246.69,246.42,246.55,4200.0,208.382,208.382,208.1539,208.2637,4200.0
2015-05-05 13:00:00,246.65,246.67,246.27,246.27,7000.0,208.3482,208.3651,208.0272,208.0272,7000.0
2015-05-05 13:10:00,246.34,246.49,245.79,245.86,5300.0,208.0863,208.213,207.6217,207.6809,5300.0
2015-05-05 13:20:00,245.81,246.32,245.72,246.29,4300.0,207.6386,208.0694,207.5626,208.0441,4300.0
2015-05-05 13:30:00,246.34,246.69,246.25,246.69,2200.0,208.0863,208.382,208.0103,208.382,2200.0
2015-05-05 13:40:00,246.79,246.97,246.46,246.53,3800.0,208.4665,208.6185,208.1877,208.2468,3800.0
2015-05-05 13:50:00,246.46,246.58,246.26,246.58,4700.0,208.1877,208.2891,208.0188,208.2891,4700.0
2015-05-05 14:00:00,246.44,246.56,246.21,246.21,5100.0,208.1708,208.2722,207.9765,207.9765,5100.0
2015-05-05 14:10:00,246.15,246.37,245.94,246.07,6500.0,207.9258,208.1117,207.7485,207.8583,6500.0
2015-05-05 14:20:00,246.19,246.25,245.97,246.09,12400.0,207.9596,208.0103,207.7738,207.8752,12400.0
2015-05-05 14:30:00,246.06,246.45,246.06,246.22,7100.0,207.8498,208.1793,207.8498,207.985,7100.0
2015-05-05 14:40:00,246.15,246.15,245.83,245.94,5600.0,207.9258,207.9258,207.6555,207.7485,5600.0
2015-05-05 14:50:00,245.95,245.96,245.51,245.76,13100.0,207.7569,207.7653,207.3852,207.5964,13100.0
2015-05-05 15:00:00,245.72,245.74,245.38,245.48,11400.0,207.5626,207.5795,207.2754,207.3599,11400.0
2015-05-05 15:10:00,245.45,245.95,245.33,245.73,10700.0,207.3345,207.7569,207.2332,207.5711,10700.0
2015-05-05 15:20:00,245.71,246.35,245.63,246.23,12600.0,207.5542,208.0948,207.4866,207.9934,12600.0
2015-05-05 15:30:00,246.19,246.41,245.99,246.28,13500.0,207.9596,208.1455,207.7907,208.0357,13500.0
2015-05-05 15:40:00,246.21,246.31,245.88,246.02,13600.0,207.9765,208.061,207.6978,207.816,13600.0
2015-05-05 15:50:00,246.06,246.09,245.76,245.92,29700.0,207.8498,207.8752,207.5964,207.7316,29700.0
2015-05-06 09:30:00,246.67,247.56,245.92,246.36,5500.0,208.3651,209.1169,207.7316,208.1032,5500.0
2015-05-06 09:40:00,246.52,246.59,245.37,245.87,5700.0,208.2384,208.2975,207.267,207.6893,5700.0
2015-05-06 09:50:00,246.06,246.55,245.65,246.19,3500.0,207.8498,208.2637,207.5035,207.9596,3500.0
2015-05-06 10:00:00,246.09,246.69,245.96,245.96,11600.0,207.8752,208.382,207.7653,207.7653,11600.0
2015-05-06 10:10:00,245.83,246.12,245.32,246.12,6700.0,207.6555,207.9005,207.2247,207.9005,6700.0
2015-05-06 10:20:00,246.13,246.36,245.36,245.84,6800.0,207.909,208.1032,207.2585,207.664,6800.0
2015-05-06 10:30:00,246.09,246.45,245.96,246.29,4900.0,207.8752,208.1793,207.7653,208.0441,4900.0
2015-05-06 10:40:00,246.63,247.11,246.51,246.78,3100.0,208.3313,208.7368,208.2299,208.458,3100.0
2015-05-06 10:50:00,246.86,247.12,246.81,247.02,3000.0,208.5256,208.7452,208.4834,208.6607,3000.0
2015-05-06 11:00:00,247.0,247.0,246.14,246.17,5800.0,208.6438,208.6438,207.9174,207.9427,5800.0
2015-05-06 11:10:00,246.18,246.27,245.48,246.01,12400.0,207.9512,208.0272,207.3599,207.8076,12400.0
2015-05-06 11:20:00,245.9,246.07,245.49,245.95,4100.0,207.7147,207.8583,207.3683,207.7569,4100.0
2015-05-06 11:30:00,245.99,246.21,245.9,246.08,3500.0,207.7907,207.9765,207.7147,207.8667,3500.0
2015-05-06 11:40:00,246.12,246.41,245.96,245.96,7600.0,207.9005,208.1455,207.7653,207.7653,7600.0
2015-05-06 11:50:00,246.11,246.36,246.05,246.31,4300.0,207.8921,208.1032,207.8414,208.061,4300.0
2015-05-06 12:00:00,246.44,246.44,245.74,245.74,5600.0,208.1708,208.1708,207.5795,207.5795,5600.0
2015-05-06 12:10:00,245.88,246.17,245.85,246.17,3900.0,207.6978,207.9427,207.6724,207.9427,3900.0
2015-05-06 12:20:00,246.25,246.67,246.24,246.46,2900.0,208.0103,208.3651,208.0019,208.1877,2900.0
2015-05-06 12:30:00,246.35,246.62,246.35,246.42,2000.0,208.0948,208.3229,208.0948,208.1539,2000.0
2015-05-06 12:40:00,246.47,246.58,246.35,246.46,1800.0,208.1962,208.2891,208.0948,208.1877,1800.0
2015-05-06 12:50:00,246.59,246.59,246.07,246.15,2000.0,208.2975,208.2975,207.8583,207.9258,2000.0
2015-05-06 13:00:00,245.96,246.33,245.96,246.25,2400.0,207.7653,208.0779,207.7653,208.0103,2400.0
2015-05-06 13:10:00,246.25,246.35,246.06,246.25,7400.0,208.0103,208.0948,207.8498,208.0103,7400.0
2015-05-06 13:20:00,246.21,246.27,245.85,245.85,4200.0,207.9765,208.0272,207.6724,207.6724,4200.0
2015-05-06 13:30:00,245.83,245.84,245.55,245.69,8600.0,207.6555,207.664,207.419,207.5373,8600.0
2015-05-06 13:40:00,245.77,245.79,245.07,245.12,12900.0,207.6049,207.6217,207.0136,207.0558,12900.0
2015-05-06 13:50:00,245.1,245.28,244.89,245.02,6700.0,207.0389,207.1909,206.8615,206.9713,6700.0
2015-05-06 14:00:00,245.04,245.31,244.96,244.99,3200.0,206.9882,207.2163,206.9206,206.946,3200.0
2015-05-06 14:10:00,245.06,245.62,244.99,245.58,9200.0,207.0051,207.4781,206.946,207.4444,9200.0
2015-05-06 14:20:00,245.63,245.63,244.89,245.13,7500.0,207.4866,207.4866,206.8615,207.0642,7500.0
2015-05-06 14:30:00,245.27,245.27,244.9,245.13,9500.0,207.1825,207.1825,206.87,207.0642,9500.0
2015-05-06 14:40:00,245.12,245.14,244.88,245.12,18700.0,207.0558,207.0727,206.8531,207.0558,18700.0
2015-05-06 14:50:00,245.32,245.52,245.02,245.52,8400.0,207.2247,207.3937,206.9713,207.3937,8400.0
2015-05-06 15:00:00,245.46,245.82,245.46,245.78,7000.0,207.343,207.6471,207.343,207.6133,7000.0
2015-05-06 15:10:00,245.74,245.74,245.1,245.19,8500.0,207.5795,207.5795,207.0389,207.1149,8500.0
2015-05-06 15:20:00,245.19,245.79,245.17,245.62,8500.0,207.1149,207.6217,207.098,207.4781,8500.0
2015-05-06 15:30:00,245.72,245.72,245.27,245.61,10700.0,207.5626,207.5626,207.1825,207.4697,10700.0
2015-05-06 15:40:00,245.58,245.76,245.24,245.72,13200.0,207.4444,207.5964,207.1572,207.5626,13200.0
2015-05-06 15:50:00,245.65,246.1,245.44,246.05,22300.0,207.5035,207.8836,207.3261,207.8414,22300.0
2015-05-07 09:30:00,244.3,244.49,242.47,244.34,17500.0,207.3454,207.5066,205.7922,207.3793,17500.0
2015-05-07 09:40:00,243.98,244.46,243.9,244.1,7200.0,207.0738,207.4812,207.0059,207.1756,7200.0
2015-05-07 09:50:00,244.43,244.84,244.08,244.41,5400.0,207.4557,207.8037,207.1586,207.4387,5400.0
2015-05-07 10:00:00,244.26,244.58,243.94,244.23,12700.0,207.3114,207.583,207.0398,207.286,12700.0
2015-05-07 10:10:00,244.13,244.45,244.11,244.38,5900.0,207.2011,207.4727,207.1841,207.4133,5900.0
2015-05-07 10:20:00,244.53,244.58,244.12,244.28,7300.0,207.5406,207.583,207.1926,207.3284,7300.0
2015-05-07 10:30:00,244.15,244.66,244.13,244.66,11100.0,207.2181,207.6509,207.2011,207.6509,11100.0
2015-05-07 10:40:00,244.79,244.92,244.58,244.73,2900.0,207.7612,207.8716,207.583,207.7103,2900.0
2015-05-07 10:50:00,244.68,245.16,244.63,245.15,3300.0,207.6679,208.0753,207.6255,208.0668,3300.0
2015-05-07 11:00:00,245.14,245.3,244.99,245.23,3300.0,208.0583,208.1941,207.931,208.1347,3300.0
2015-05-07 11:10:00,245.31,245.68,245.31,245.48,4300.0,208.2026,208.5166,208.2026,208.3469,4300.0
2015-05-07 11:20:00,245.62,246.1,245.45,245.85,5300.0,208.4657,208.8731,208.3214,208.6609,5300.0
2015-05-07 11:30:00,245.79,245.79,245.1,245.1,13800.0,208.61,208.61,208.0244,208.0244,13800.0
2015-05-07 11:40:00,245.23,245.56,245.12,245.3,4000.0,208.1347,208.4148,208.0413,208.1941,4000.0
2015-05-07 11:50:00,245.08,245.29,244.97,245.29,6500.0,208.0074,208.1856,207.914,208.1856,6500.0
2015-05-07 12:00:00,245.41,245.54,245.32,245.54,2700.0,208.2875,208.3978,208.2111,208.3978,2700.0
2015-05-07 12:10:00,245.62,246.08,245.58,246.01,3100.0,208.4657,208.8561,208.4317,208.7967,3100.0
2015-05-07 12:20:00,246.14,246.14,245.7,245.74,4900.0,208.907,208.907,208.5336,208.5675,4900.0
2015-05-07 12:30:00,245.73,245.9,245.63,245.86,1400.0,208.5591,208.7033,208.4742,208.6694,1400.0
2015-05-07 12:40:00,245.99,246.31,245.91,245.99,10400.0,208.7797,209.0513,208.7118,208.7797,10400.0
2015-05-07 12:50:00,246.06,246.15,245.88,245.9,5500.0,208.8391,208.9155,208.6864,208.7033,5500.0
2015-05-07 13:00:00,245.99,246.22,245.8,245.8,3300.0,208.7797,208.9749,208.6185,208.6185,3300.0
2015-05-07 13:10:00,245.9,245.95,245.73,245.73,7200.0,208.7033,208.7458,208.5591,208.5591,7200.0
2015-05-07 13:20:00,245.7,245.7,245.3,245.3,3900.0,208.5336,208.5336,208.1941,208.1941,3900.0
2015-05-07 13:30:00,245.23,245.43,245.23,245.35,7400.0,208.1347,208.3044,208.1347,208.2365,7400.0
2015-05-07 13:40:00,245.33,245.66,245.2,245.51,11300.0,208.2196,208.4996,208.1092,208.3723,11300.0
2015-05-07 13:50:00,245.42,245.82,245.4,245.69,1800.0,208.2959,208.6354,208.279,208.5251,1800.0
2015-05-07 14:00:00,245.88,246.03,245.79,245.94,3500.0,208.6864,208.8137,208.61,208.7373,3500.0
2015-05-07 14:10:00,246.03,246.33,245.91,246.2,11300.0,208.8137,209.0683,208.7118,208.958,11300.0
2015-05-07 14:20:00,246.05,246.15,245.79,245.81,2900.0,208.8307,208.9155,208.61,208.627,2900.0
2015-05-07 14:30:00,245.84,246.15,245.82,245.95,15100.0,208.6524,208.9155,208.6354,208.7458,15100.0
2015-05-07 14:40:00,245.86,246.09,245.86,245.89,8500.0,208.6694,208.8646,208.6694,208.6949,8500.0
2015-05-07 14:50:00,245.99,245.99,245.78,245.84,2900.0,208.7797,208.7797,208.6015,208.6524,2900.0
2015-05-07 15:00:00,245.89,246.26,245.88,246.17,10500.0,208.6949,209.0089,208.6864,208.9325,10500.0
2015-05-07 15:10:00,246.22,246.25,245.51,245.52,4700.0,208.9749,209.0004,208.3723,208.3808,4700.0
2015-05-07 15:20:00,245.59,245.74,245.39,245.74,13600.0,208.4402,208.5675,208.2705,208.5675,13600.0
2015-05-07 15:30:00,245.76,246.1,245.7,245.84,9800.0,208.5845,208.8731,208.5336,208.6524,9800.0
2015-05-07 15:40:00,245.89,245.93,245.61,245.61,14200.0,208.6949,208.7288,208.4572,208.4572,14200.0
2015-05-07 15:50:00,245.63,245.95,245.61,245.81,24900.0,208.4742,208.7458,208.4572,208.627,24900.0
2015-05-08 09:30:00,247.99,249.34,247.99,249.07,8800.0,210.4772,211.623,210.4772,211.3938,8800.0
2015-05-08 09:40:00,248.82,249.37,248.0,249.07,12600.0,211.1816,211.6484,210.4857,211.3938,12600.0
2015-05-08 09:50:00,249.26,249.65,248.86,249.62,6300.0,211.5551,211.8861,211.2156,211.8606,6300.0
2015-05-08 10:00:00,249.79,250.13,249.7,249.95,13600.0,212.0049,212.2935,211.9285,212.1407,13600.0
2015-05-08 10:10:00,250.01,250.2,249.59,249.73,11200.0,212.1916,212.3529,211.8352,211.954,11200.0
2015-05-08 10:20:00,249.83,249.88,249.49,249.61,5200.0,212.0389,212.0813,211.7503,211.8521,5200.0
2015-05-08 10:30:00,249.51,249.54,248.96,248.99,4000.0,211.7673,211.7927,211.3005,211.3259,4000.0
2015-05-08 10:40:00,249.07,249.52,249.01,249.38,3600.0,211.3938,211.7758,211.3429,211.6569,3600.0
2015-05-08 10:50:00,249.56,249.78,249.56,249.62,1400.0,211.8097,211.9964,211.8097,211.8606,1400.0
2015-05-08 11:00:00,249.74,249.93,249.69,249.87,1600.0,211.9625,212.1237,211.92,212.0728,1600.0
2015-05-08 11:10:00,249.94,250.06,249.82,249.89,1300.0,212.1322,212.2341,212.0304,212.0898,1300.0
2015-05-08 11:20:00,249.94,250.04,249.9,249.98,2900.0,212.1322,212.2171,212.0983,212.1662,2900.0
2015-05-08 11:30:00,250.0,250.25,249.95,249.95,6100.0,212.1831,212.3953,212.1407,212.1407,6100.0
2015-05-08 11:40:00,249.96,250.01,249.69,250.01,4700.0,212.1492,212.1916,211.92,212.1916,4700.0
2015-05-08 11:50:00,249.84,250.21,249.63,249.64,1600.0,212.0473,212.3614,211.8691,211.8776,1600.0
2015-05-08 12:00:00,249.69,249.96,249.69,249.74,1500.0,211.92,212.1492,211.92,211.9625,1500.0
2015-05-08 12:10:00,249.75,249.75,249.64,249.68,1500.0,211.971,211.971,211.8776,211.9116,1500.0
2015-05-08 12:20:00,249.61,249.67,249.33,249.4,1600.0,211.8521,211.9031,211.6145,211.6739,1600.0
2015-05-08 12:30:00,249.26,249.46,249.16,249.17,2500.0,211.5551,211.7248,211.4702,211.4787,2500.0
2015-05-08 12:40:00,249.22,249.22,249.0,249.04,5300.0,211.5211,211.5211,211.3344,211.3684,5300.0
2015-05-08 12:50:00,248.96,249.27,248.91,249.15,5600.0,211.3005,211.5636,211.258,211.4617,5600.0
2015-05-08 13:00:00,249.09,249.41,249.04,249.26,7100.0,211.4108,211.6824,211.3684,211.5551,7100.0
2015-05-08 13:10:00,249.31,249.48,249.13,249.4,3700.0,211.5975,211.7418,211.4447,211.6739,3700.0
2015-05-08 13:20:00,249.29,249.54,249.29,249.45,1900.0,211.5805,211.7927,211.5805,211.7163,1900.0
2015-05-08 13:30:00,249.4,249.4,249.07,249.13,3500.0,211.6739,211.6739,211.3938,211.4447,3500.0
2015-05-08 13:40:00,249.16,249.37,248.97,249.09,10800.0,211.4702,211.6484,211.309,211.4108,10800.0
2015-05-08 13:50:00,249.09,249.22,248.89,249.16,3100.0,211.4108,211.5211,211.2411,211.4702,3100.0
2015-05-08 14:00:00,249.23,249.41,249.1,249.25,2600.0,211.5296,211.6824,211.4193,211.5466,2600.0
2015-05-08 14:10:00,249.3,249.45,249.12,249.21,9700.0,211.589,211.7163,211.4363,211.5126,9700.0
2015-05-08 14:20:00,249.21,249.21,248.85,249.1,4300.0,211.5126,211.5126,211.2071,211.4193,4300.0
2015-05-08 14:30:00,248.96,249.31,248.96,249.26,4900.0,211.3005,211.5975,211.3005,211.5551,4900.0
2015-05-08 14:40:00,249.34,249.55,249.2,249.2,2500.0,211.623,211.8012,211.5042,211.5042,2500.0
2015-05-08 14:50:00,249.13,249.34,248.92,249.1,4900.0,211.4447,211.623,211.2665,211.4193,4900.0
2015-05-08 15:00:00,249.13,249.42,249.02,249.41,7300.0,211.4447,211.6909,211.3514,211.6824,7300.0
2015-05-08 15:10:00,249.37,249.56,249.29,249.42,11600.0,211.6484,211.8097,211.5805,211.6909,11600.0
2015-05-08 15:20:00,249.41,249.41,249.02,249.11,9900.0,211.6824,211.6824,211.3514,211.4278,9900.0
2015-05-08 15:30:00,249.06,249.37,248.89,248.89,8200.0,211.3853,211.6484,211.2411,211.2411,8200.0
2015-05-08 15:40:00,248.8,249.19,248.8,249.02,21400.0,211.1647,211.4957,211.1647,211.3514,21400.0
2015-05-08 15:50:00,249.11,249.22,248.81,249.18,27800.0,211.4278,211.5211,211.1732,211.4872,27800.0
2015-05-11 09:30:00,248.51,249.95,248.51,249.79,8000.0,210.9185,212.1407,210.9185,212.0049,8000.0
2015-05-11 09:40:00,249.78,249.98,248.53,249.71,8500.0,211.9964,212.1662,210.9355,211.937,8500.0
2015-05-11 09:50:00,249.98,250.15,248.87,248.87,7400.0,212.1662,212.3105,211.2241,211.2241,7400.0
2015-05-11 10:00:00,248.87,249.3,248.73,249.15,6400.0,211.2241,211.589,211.1053,211.4617,6400.0
2015-05-11 10:10:00,249.0,249.08,248.52,248.52,3100.0,211.3344,211.4023,210.927,210.927,3100.0
2015-05-11 10:20:00,248.39,248.39,247.98,248.18,3800.0,210.8167,210.8167,210.4687,210.6385,3800.0
2015-05-11 10:30:00,248.03,248.05,247.75,247.89,3300.0,210.5111,210.5281,210.2735,210.3923,3300.0
2015-05-11 10:40:00,247.82,248.04,247.76,247.92,4800.0,210.3329,210.5196,210.282,210.4178,4800.0
2015-05-11 10:50:00,248.03,248.2,247.69,247.91,5300.0,210.5111,210.6554,210.2226,210.4093,5300.0
2015-05-11 11:00:00,247.96,247.96,247.58,247.74,10400.0,210.4517,210.4517,210.1292,210.265,10400.0
2015-05-11 11:10:00,247.77,247.77,247.14,247.28,9500.0,210.2905,210.2905,209.7558,209.8746,9500.0
2015-05-11 11:20:00,247.28,247.72,247.28,247.53,3400.0,209.8746,210.248,209.8746,210.0868,3400.0
2015-05-11 11:30:00,247.56,247.95,247.52,247.92,4200.0,210.1122,210.4432,210.0783,210.4178,4200.0
2015-05-11 11:40:00,247.93,248.34,247.93,248.34,6700.0,210.4263,210.7742,210.4263,210.7742,6700.0
2015-05-11 11:50:00,248.39,248.57,248.33,248.44,4400.0,210.8167,210.9695,210.7658,210.8591,4400.0
2015-05-11 12:00:00,248.42,248.42,247.97,248.0,7400.0,210.8421,210.8421,210.4602,210.4857,7400.0
2015-05-11 12:10:00,247.94,248.24,247.92,248.11,2100.0,210.4348,210.6894,210.4178,210.579,2100.0
2015-05-11 12:20:00,248.07,248.31,247.98,248.3,2000.0,210.5451,210.7488,210.4687,210.7403,2000.0
2015-05-11 12:30:00,248.4,248.49,248.25,248.49,3100.0,210.8252,210.9016,210.6979,210.9016,3100.0
2015-05-11 12:40:00,248.25,248.28,248.14,248.21,2700.0,210.6979,210.7233,210.6045,210.6639,2700.0
2015-05-11 12:50:00,248.12,248.35,248.12,248.15,1900.0,210.5875,210.7827,210.5875,210.613,1900.0
2015-05-11 13:00:00,248.16,248.37,248.16,248.33,2700.0,210.6215,210.7997,210.6215,210.7658,2700.0
2015-05-11 13:10:00,248.48,248.58,248.45,248.45,1900.0,210.8931,210.9779,210.8676,210.8676,1900.0
2015-05-11 13:20:00,248.3,248.49,248.2,248.3,3900.0,210.7403,210.9016,210.6554,210.7403,3900.0
2015-05-11 13:30:00,248.41,248.45,248.27,248.27,2100.0,210.8337,210.8676,210.7148,210.7148,2100.0
2015-05-11 13:40:00,248.26,248.32,247.99,248.14,4700.0,210.7064,210.7573,210.4772,210.6045,4700.0
2015-05-11 13:50:00,248.28,248.28,248.07,248.07,1700.0,210.7233,210.7233,210.5451,210.5451,1700.0
2015-05-11 14:00:00,247.98,248.33,247.94,248.24,22000.0,210.4687,210.7658,210.4348,210.6894,22000.0
2015-05-11 14:10:00,248.24,248.27,247.95,248.12,4500.0,210.6894,210.7148,210.4432,210.5875,4500.0
2015-05-11 14:20:00,248.2,248.48,248.1,248.48,18400.0,210.6554,210.8931,210.5706,210.8931,18400.0
2015-05-11 14:30:00,248.43,248.52,248.25,248.33,5900.0,210.8506,210.927,210.6979,210.7658,5900.0
2015-05-11 14:40:00,248.34,248.55,248.26,248.26,15200.0,210.7742,210.9525,210.7064,210.7064,15200.0
2015-05-11 14:50:00,248.23,248.24,247.89,248.01,15800.0,210.6809,210.6894,210.3923,210.4942,15800.0
2015-05-11 15:00:00,248.06,248.4,247.8,248.32,9900.0,210.5366,210.8252,210.3159,210.7573,9900.0
2015-05-11 15:10:00,248.29,248.49,248.18,248.44,8600.0,210.7318,210.9016,210.6385,210.8591,8600.0
2015-05-11 15:20:00,248.49,248.91,248.49,248.9,5700.0,210.9016,211.258,210.9016,211.2495,5700.0
2015-05-11 15:30:00,248.9,249.0,248.7,249.0,13600.0,211.2495,211.3344,211.0798,211.3344,13600.0
2015-05-11 15:40:00,249.0,249.11,248.71,248.86,14000.0,211.3344,211.4278,211.0883,211.2156,14000.0
2015-05-11 15:50:00,248.86,249.0,248.73,248.75,19400.0,211.2156,211.3344,211.1053,211.1222,19400.0
2015-05-12 09:30:00,247.93,249.73,247.93,249.67,9400.0,210.4263,211.954,210.4263,211.9031,9400.0
2015-05-12 09:40:00,249.29,249.66,248.94,249.47,15200.0,211.5805,211.8946,211.2835,211.7333,15200.0
2015-05-12 09:50:00,249.34,249.64,249.18,249.62,7100.0,211.623,211.8776,211.4872,211.8606,7100.0
2015-05-12 10:00:00,249.63,249.63,248.09,248.74,17700.0,211.8691,211.8691,210.5621,211.1137,17700.0
2015-05-12 10:10:00,248.46,248.46,247.41,247.68,15800.0,210.8761,210.8761,209.9849,210.2141,15800.0
2015-05-12 10:20:00,247.53,248.42,247.51,248.29,13400.0,210.0868,210.8421,210.0698,210.7318,13400.0
2015-05-12 10:30:00,248.23,249.18,248.23,249.18,5600.0,210.6809,211.4872,210.6809,211.4872,5600.0
2015-05-12 10:40:00,249.24,249.72,249.18,249.61,7100.0,211.5381,211.9455,211.4872,211.8521,7100.0
2015-05-12 10:50:00,249.4,249.7,248.93,249.17,4200.0,211.6739,211.9285,211.275,211.4787,4200.0
2015-05-12 11:00:00,249.17,249.97,249.04,249.89,4800.0,211.4787,212.1577,211.3684,212.0898,4800.0
2015-05-12 11:10:00,249.74,250.29,249.57,250.29,7000.0,211.9625,212.4293,211.8182,212.4293,7000.0
2015-05-12 11:20:00,250.26,250.26,249.67,249.81,3800.0,212.4038,212.4038,211.9031,212.0219,3800.0
2015-05-12 11:30:00,249.86,250.19,249.71,249.94,3700.0,212.0643,212.3444,211.937,212.1322,3700.0
2015-05-12 11:40:00,250.02,250.47,249.68,250.38,5700.0,212.2001,212.582,211.9116,212.5057,5700.0
2015-05-12 11:50:00,250.33,250.46,250.05,250.09,3500.0,212.4632,212.5736,212.2256,212.2595,3500.0
2015-05-12 12:00:00,249.98,250.27,249.61,249.61,3400.0,212.1662,212.4123,211.8521,211.8521,3400.0
2015-05-12 12:10:00,249.44,249.93,249.44,249.67,2800.0,211.7079,212.1237,211.7079,211.9031,2800.0
2015-05-12 12:20:00,249.68,250.07,249.63,249.92,3400.0,211.9116,212.2426,211.8691,212.1152,3400.0
2015-05-12 12:30:00,249.82,250.17,249.59,250.17,3500.0,212.0304,212.3274,211.8352,212.3274,3500.0
2015-05-12 12:40:00,250.0,250.09,249.94,250.08,12300.0,212.1831,212.2595,212.1322,212.251,12300.0
2015-05-12 12:50:00,250.1,250.42,250.02,250.19,5100.0,212.268,212.5396,212.2001,212.3444,5100.0
2015-05-12 13:00:00,250.17,250.55,249.92,250.55,8500.0,212.3274,212.6499,212.1152,212.6499,8500.0
2015-05-12 13:10:00,250.45,250.87,250.34,250.37,5400.0,212.5651,212.9215,212.4717,212.4972,5400.0
2015-05-12 13:20:00,250.35,250.87,250.35,250.79,8400.0,212.4802,212.9215,212.4802,212.8536,8400.0
2015-05-12 13:30:00,250.61,250.73,250.36,250.65,3400.0,212.7009,212.8027,212.4887,212.7348,3400.0
2015-05-12 13:40:00,250.56,250.57,250.2,250.35,2100.0,212.6584,212.6669,212.3529,212.4802,2100.0
2015-05-12 13:50:00,250.32,250.48,250.08,250.21,4100.0,212.4547,212.5905,212.251,212.3614,4100.0
2015-05-12 14:00:00,250.34,250.92,250.33,250.82,4400.0,212.4717,212.964,212.4632,212.8791,4400.0
2015-05-12 14:10:00,250.73,250.99,250.47,250.94,6800.0,212.8027,213.0234,212.582,212.981,6800.0
2015-05-12 14:20:00,250.74,251.65,250.74,251.65,3500.0,212.8112,213.5836,212.8112,213.5836,3500.0
2015-05-12 14:30:00,251.68,251.79,251.36,251.52,4800.0,213.609,213.7024,213.3374,213.4732,4800.0
2015-05-12 14:40:00,251.45,251.53,250.88,251.16,15500.0,213.4138,213.4817,212.93,213.1677,15500.0
2015-05-12 14:50:00,251.2,251.26,250.6,250.6,2900.0,213.2016,213.2525,212.6924,212.6924,2900.0
2015-05-12 15:00:00,250.53,251.24,250.53,251.03,11000.0,212.633,213.2356,212.633,213.0573,11000.0
2015-05-12 15:10:00,251.12,251.12,250.72,251.04,9800.0,213.1337,213.1337,212.7942,213.0658,9800.0
2015-05-12 15:20:00,251.01,251.37,250.65,250.84,8000.0,213.0404,213.3459,212.7348,212.8961,8000.0
2015-05-12 15:30:00,250.94,251.23,250.71,251.0,5800.0,212.981,213.2271,212.7857,213.0319,5800.0
2015-05-12 15:40:00,251.0,251.4,250.58,251.32,17000.0,213.0319,213.3714,212.6754,213.3035,17000.0
2015-05-12 15:50:00,251.3,251.69,251.24,251.24,33200.0,213.2865,213.6175,213.2356,213.2356,33200.0
2015-05-13 09:30:00,249.91,251.9,247.68,248.33,52500.0,212.1068,213.7957,210.2141,210.7658,52500.0
2015-05-13 09:40:00,248.33,249.01,247.01,247.42,42600.0,210.7658,211.3429,209.6454,209.9934,42600.0
2015-05-13 09:50:00,247.54,247.68,246.41,246.42,22700.0,210.0953,210.2141,209.1362,209.1447,22700.0
2015-05-13 10:00:00,246.86,246.9,246.18,246.3,31200.0,209.5181,209.5521,208.941,209.0428,31200.0
2015-05-13 10:10:00,246.3,246.3,244.31,244.33,37000.0,209.0428,209.0428,207.3539,207.3708,37000.0
2015-05-13 10:20:00,244.49,245.1,244.35,244.68,16200.0,207.5066,208.0244,207.3878,207.6679,16200.0
2015-05-13 10:30:00,244.8,245.0,244.04,244.3,23700.0,207.7697,207.9395,207.1247,207.3454,23700.0
2015-05-13 10:40:00,244.22,245.08,244.22,244.98,11400.0,207.2775,208.0074,207.2775,207.9225,11400.0
2015-05-13 10:50:00,245.1,245.7,244.8,244.8,17300.0,208.0244,208.5336,207.7697,207.7697,17300.0
2015-05-13 11:00:00,244.8,245.09,244.58,244.88,18100.0,207.7697,208.0159,207.583,207.8376,18100.0
2015-05-13 11:10:00,244.88,245.41,244.69,245.08,18600.0,207.8376,208.2875,207.6764,208.0074,18600.0
2015-05-13 11:20:00,245.1,245.1,243.92,243.92,22100.0,208.0244,208.0244,207.0229,207.0229,22100.0
2015-05-13 11:30:00,243.97,244.01,243.16,243.27,36600.0,207.0653,207.0992,206.3778,206.4712,36600.0
2015-05-13 11:40:00,243.35,244.42,243.01,244.42,17500.0,206.5391,207.4472,206.2505,207.4472,17500.0
2015-05-13 11:50:00,244.49,245.2,244.33,245.02,10000.0,207.5066,208.1092,207.3708,207.9565,10000.0
2015-05-13 12:00:00,244.94,245.62,244.94,245.49,27100.0,207.8886,208.4657,207.8886,208.3554,27100.0
2015-05-13 12:10:00,245.47,245.6,245.12,245.13,19800.0,208.3384,208.4487,208.0413,208.0498,19800.0
2015-05-13 12:20:00,245.14,245.29,244.73,244.77,10500.0,208.0583,208.1856,207.7103,207.7443,10500.0
2015-05-13 12:30:00,244.81,245.03,244.66,244.81,10600.0,207.7782,207.9649,207.6509,207.7782,10600.0
2015-05-13 12:40:00,244.89,245.09,244.74,245.09,18900.0,207.8461,208.0159,207.7188,208.0159,18900.0
2015-05-13 12:50:00,245.09,245.28,245.08,245.27,7700.0,208.0159,208.1771,208.0074,208.1686,7700.0
2015-05-13 13:00:00,245.32,245.62,245.32,245.55,8800.0,208.2111,208.4657,208.2111,208.4063,8800.0
2015-05-13 13:10:00,245.62,245.75,245.17,245.24,13700.0,208.4657,208.576,208.0838,208.1432,13700.0
2015-05-13 13:20:00,245.23,245.4,245.17,245.36,6600.0,208.1347,208.279,208.0838,208.245,6600.0
2015-05-13 13:30:00,245.27,245.34,245.06,245.12,8700.0,208.1686,208.2281,207.9904,208.0413,8700.0
2015-05-13 13:40:00,245.17,245.67,245.15,245.57,12800.0,208.0838,208.5081,208.0668,208.4233,12800.0
2015-05-13 13:50:00,245.57,246.35,245.57,246.28,8100.0,208.4233,209.0853,208.4233,209.0259,8100.0
2015-05-13 14:00:00,246.32,246.5,245.98,246.05,7500.0,209.0598,209.2126,208.7712,208.8307,7500.0
2015-05-13 14:10:00,245.98,246.12,245.39,245.53,12100.0,208.7712,208.8901,208.2705,208.3893,12100.0
2015-05-13 14:20:00,245.52,245.52,245.11,245.11,13600.0,208.3808,208.3808,208.0328,208.0328,13600.0
2015-05-13 14:30:00,245.11,245.76,245.1,245.61,9700.0,208.0328,208.5845,208.0244,208.4572,9700.0
2015-05-13 14:40:00,245.69,246.0,245.64,245.91,10700.0,208.5251,208.7882,208.4827,208.7118,10700.0
2015-05-13 14:50:00,245.86,245.87,245.53,245.53,9900.0,208.6694,208.6779,208.3893,208.3893,9900.0
2015-05-13 15:00:00,245.57,245.98,245.48,245.98,30800.0,208.4233,208.7712,208.3469,208.7712,30800.0
2015-05-13 15:10:00,245.98,246.07,245.66,245.98,14800.0,208.7712,208.8476,208.4996,208.7712,14800.0
2015-05-13 15:20:00,245.97,246.26,245.89,246.09,11800.0,208.7628,209.0089,208.6949,208.8646,11800.0
2015-05-13 15:30:00,246.05,246.07,245.65,245.69,22000.0,208.8307,208.8476,208.4912,208.5251,22000.0
2015-05-13 15:40:00,245.72,246.12,245.71,246.04,30900.0,208.5506,208.8901,208.5421,208.8222,30900.0
2015-05-13 15:50:00,246.0,246.23,245.86,245.86,37100.0,208.7882,208.9834,208.6694,208.6694,37100.0
2015-05-14 09:30:00,246.69,248.61,245.96,246.84,15800.0,209.3738,211.0034,208.7543,209.5012,15800.0
2015-05-14 09:40:00,246.84,247.15,246.57,246.98,3900.0,209.5012,209.7643,209.272,209.62,3900.0
2015-05-14 09:50:00,247.07,247.41,246.79,246.79,4500.0,209.6964,209.9849,209.4587,209.4587,4500.0
2015-05-14 10:00:00,246.98,247.71,246.95,247.51,2900.0,209.62,210.2395,209.5945,210.0698,2900.0
2015-05-14 10:10:00,247.69,247.85,247.43,247.45,14900.0,210.2226,210.3584,210.0019,210.0189,14900.0
2015-05-14 10:20:00,247.47,247.54,247.08,247.37,6300.0,210.0359,210.0953,209.7048,209.951,6300.0
2015-05-14 10:30:00,247.37,247.61,247.26,247.26,6300.0,209.951,210.1547,209.8576,209.8576,6300.0
2015-05-14 10:40:00,247.31,247.5,247.29,247.29,5100.0,209.9001,210.0613,209.8831,209.8831,5100.0
2015-05-14 10:50:00,247.32,247.33,247.06,247.26,3200.0,209.9085,209.917,209.6879,209.8576,3200.0
2015-05-14 11:00:00,247.43,247.55,247.23,247.23,6700.0,210.0019,210.1038,209.8322,209.8322,6700.0
2015-05-14 11:10:00,247.2,247.2,246.6,246.87,6200.0,209.8067,209.8067,209.2975,209.5266,6200.0
2015-05-14 11:20:00,246.76,246.78,246.54,246.78,5800.0,209.4333,209.4502,209.2465,209.4502,5800.0
2015-05-14 11:30:00,246.79,246.83,246.17,246.35,8200.0,209.4587,209.4927,208.9325,209.0853,8200.0
2015-05-14 11:40:00,246.36,246.36,246.17,246.22,9400.0,209.0938,209.0938,208.9325,208.9749,9400.0
2015-05-14 11:50:00,246.22,246.4,246.08,246.08,7400.0,208.9749,209.1277,208.8561,208.8561,7400.0
2015-05-14 12:00:00,246.16,246.5,246.03,246.06,20500.0,208.924,209.2126,208.8137,208.8391,20500.0
2015-05-14 12:10:00,246.15,246.88,246.09,246.73,2600.0,208.9155,209.5351,208.8646,209.4078,2600.0
2015-05-14 12:20:00,246.97,247.39,246.97,247.25,6000.0,209.6115,209.968,209.6115,209.8491,6000.0
2015-05-14 12:30:00,247.41,247.47,247.1,247.11,9200.0,209.9849,210.0359,209.7218,209.7303,9200.0
2015-05-14 12:40:00,247.05,247.05,246.77,246.86,6400.0,209.6794,209.6794,209.4417,209.5181,6400.0
2015-05-14 12:50:00,246.93,247.4,246.88,247.27,7200.0,209.5775,209.9764,209.5351,209.8661,7200.0
2015-05-14 13:00:00,247.34,247.52,246.93,247.15,14300.0,209.9255,210.0783,209.5775,209.7643,14300.0
2015-05-14 13:10:00,247.22,247.29,247.03,247.16,5900.0,209.8237,209.8831,209.6624,209.7727,5900.0
2015-05-14 13:20:00,247.17,247.23,246.91,247.04,17100.0,209.7812,209.8322,209.5606,209.6709,17100.0
2015-05-14 13:30:00,247.04,247.14,246.78,247.09,16100.0,209.6709,209.7558,209.4502,209.7133,16100.0
2015-05-14 13:40:00,247.11,247.39,247.11,247.19,2500.0,209.7303,209.968,209.7303,209.7982,2500.0
2015-05-14 13:50:00,247.26,247.28,247.12,247.12,2900.0,209.8576,209.8746,209.7388,209.7388,2900.0
2015-05-14 14:00:00,247.17,247.25,246.55,246.71,13400.0,209.7812,209.8491,209.255,209.3908,13400.0
2015-05-14 14:10:00,246.63,246.92,246.61,246.67,13900.0,209.3229,209.569,209.3059,209.3569,13900.0
2015-05-14 14:20:00,246.66,246.89,246.64,246.87,2500.0,209.3484,209.5436,209.3314,209.5266,2500.0
2015-05-14 14:30:00,246.87,247.31,246.71,246.71,11100.0,209.5266,209.9001,209.3908,209.3908,11100.0
2015-05-14 14:40:00,246.74,246.95,246.59,246.79,13700.0,209.4163,209.5945,209.289,209.4587,13700.0
2015-05-14 14:50:00,246.74,246.78,246.3,246.45,21100.0,209.4163,209.4502,209.0428,209.1701,21100.0
2015-05-14 15:00:00,246.52,246.71,246.33,246.71,14600.0,209.2296,209.3908,209.0683,209.3908,14600.0
2015-05-14 15:10:00,246.63,247.17,246.63,246.88,11900.0,209.3229,209.7812,209.3229,209.5351,11900.0
2015-05-14 15:20:00,246.9,246.99,246.77,246.77,9400.0,209.5521,209.6285,209.4417,209.4417,9400.0
2015-05-14 15:30:00,246.78,246.87,246.66,246.66,11400.0,209.4502,209.5266,209.3484,209.3484,11400.0
2015-05-14 15:40:00,246.68,246.82,246.67,246.77,15100.0,209.3654,209.4842,209.3569,209.4417,15100.0
2015-05-14 15:50:00,246.82,247.1,246.82,246.97,18500.0,209.4842,209.7218,209.4842,209.6115,18500.0
2015-05-15 09:30:00,247.07,248.19,245.79,246.24,18400.0,209.6964,210.6469,208.61,208.9919,18400.0
2015-05-15 09:40:00,246.19,246.54,246.16,246.39,5500.0,208.9495,209.2465,208.924,209.1192,5500.0
2015-05-15 09:50:00,246.39,246.41,245.71,246.27,9700.0,209.1192,209.1362,208.5421,209.0174,9700.0
2015-05-15 10:00:00,246.44,246.47,245.23,245.36,14700.0,209.1617,209.1871,208.1347,208.245,14700.0
2015-05-15 10:10:00,245.33,245.33,244.54,244.61,19600.0,208.2196,208.2196,207.5491,207.6085,19600.0
2015-05-15 10:20:00,244.56,244.66,244.16,244.17,10200.0,207.566,207.6509,207.2265,207.235,10200.0
2015-05-15 10:30:00,244.08,245.0,244.08,244.99,15900.0,207.1586,207.9395,207.1586,207.931,15900.0
2015-05-15 10:40:00,244.99,245.45,244.94,245.0,7500.0,207.931,208.3214,207.8886,207.9395,7500.0
2015-05-15 10:50:00,245.08,245.11,244.93,245.1,11500.0,208.0074,208.0328,207.8801,208.0244,11500.0
2015-05-15 11:00:00,244.97,245.39,244.97,245.24,8900.0,207.914,208.2705,207.914,208.1432,8900.0
2015-05-15 11:10:00,245.21,245.25,244.61,244.62,8400.0,208.1177,208.1517,207.6085,207.617,8400.0
2015-05-15 11:20:00,244.72,245.22,244.72,244.98,8500.0,207.7018,208.1262,207.7018,207.9225,8500.0
2015-05-15 11:30:00,244.98,245.6,244.86,245.39,13400.0,207.9225,208.4487,207.8207,208.2705,13400.0
2015-05-15 11:40:00,245.4,246.17,245.35,246.05,5800.0,208.279,208.9325,208.2365,208.8307,5800.0
2015-05-15 11:50:00,245.82,245.92,245.62,245.64,17900.0,208.6354,208.7203,208.4657,208.4827,17900.0
2015-05-15 12:00:00,245.76,245.82,245.07,245.07,6200.0,208.5845,208.6354,207.9989,207.9989,6200.0
2015-05-15 12:10:00,245.09,245.63,245.06,245.55,2600.0,208.0159,208.4742,207.9904,208.4063,2600.0
2015-05-15 12:20:00,245.58,245.77,245.36,245.36,2500.0,208.4317,208.593,208.245,208.245,2500.0
2015-05-15 12:30:00,245.37,245.72,245.27,245.48,19300.0,208.2535,208.5506,208.1686,208.3469,19300.0
2015-05-15 12:40:00,245.45,245.77,245.45,245.64,4700.0,208.3214,208.593,208.3214,208.4827,4700.0
2015-05-15 12:50:00,245.75,245.75,245.5,245.68,2100.0,208.576,208.576,208.3638,208.5166,2100.0
2015-05-15 13:00:00,245.65,245.73,245.46,245.6,5400.0,208.4912,208.5591,208.3299,208.4487,5400.0
2015-05-15 13:10:00,245.59,245.74,245.56,245.73,2000.0,208.4402,208.5675,208.4148,208.5591,2000.0
2015-05-15 13:20:00,245.72,246.09,245.7,245.98,5300.0,208.5506,208.8646,208.5336,208.7712,5300.0
2015-05-15 13:30:00,245.96,246.13,245.72,245.72,9100.0,208.7543,208.8986,208.5506,208.5506,9100.0
2015-05-15 13:40:00,245.77,245.95,245.76,245.94,2000.0,208.593,208.7458,208.5845,208.7373,2000.0
2015-05-15 13:50:00,245.93,246.07,245.79,245.79,3400.0,208.7288,208.8476,208.61,208.61,3400.0
2015-05-15 14:00:00,245.72,245.72,245.15,245.27,6500.0,208.5506,208.5506,208.0668,208.1686,6500.0
2015-05-15 14:10:00,245.35,245.42,245.28,245.28,3900.0,208.2365,208.2959,208.1771,208.1771,3900.0
2015-05-15 14:20:00,245.27,245.43,244.98,245.36,16600.0,208.1686,208.3044,207.9225,208.245,16600.0
2015-05-15 14:30:00,245.37,245.66,245.37,245.65,1300.0,208.2535,208.4996,208.2535,208.4912,1300.0
2015-05-15 14:40:00,245.75,245.92,245.66,245.73,5000.0,208.576,208.7203,208.4996,208.5591,5000.0
2015-05-15 14:50:00,245.62,245.71,245.42,245.55,12800.0,208.4657,208.5421,208.2959,208.4063,12800.0
2015-05-15 15:00:00,245.62,245.76,245.53,245.76,7900.0,208.4657,208.5845,208.3893,208.5845,7900.0
2015-05-15 15:10:00,245.76,246.12,245.76,246.03,7700.0,208.5845,208.8901,208.5845,208.8137,7700.0
2015-05-15 15:20:00,246.06,246.06,245.67,245.67,7000.0,208.8391,208.8391,208.5081,208.5081,7000.0
2015-05-15 15:30:00,245.74,245.97,245.74,245.95,8000.0,208.5675,208.7628,208.5675,208.7458,8000.0
2015-05-15 15:40:00,245.98,246.15,245.87,245.88,26400.0,208.7712,208.9155,208.6779,208.6864,26400.0
2015-05-15 15:50:00,245.93,246.06,245.86,246.03,25000.0,208.7288,208.8391,208.6694,208.8137,25000.0
2015-05-18 09:30:00,246.22,247.16,245.76,246.05,11100.0,208.9749,209.7727,208.5845,208.8307,11100.0
2015-05-18 09:40:00,246.01,246.28,245.3,245.57,6400.0,208.7967,209.0259,208.1941,208.4233,6400.0
2015-05-18 09:50:00,245.55,245.8,245.45,245.51,13900.0,208.4063,208.6185,208.3214,208.3723,13900.0
2015-05-18 10:00:00,245.51,245.69,245.34,245.34,5600.0,208.3723,208.5251,208.2281,208.2281,5600.0
2015-05-18 10:10:00,245.37,245.48,244.93,245.07,7500.0,208.2535,208.3469,207.8801,207.9989,7500.0
2015-05-18 10:20:00,244.96,245.28,244.73,245.06,7100.0,207.9055,208.1771,207.7103,207.9904,7100.0
2015-05-18 10:30:00,245.31,245.49,244.84,244.84,5600.0,208.2026,208.3554,207.8037,207.8037,5600.0
2015-05-18 10:40:00,244.96,245.33,244.91,245.06,9000.0,207.9055,208.2196,207.8631,207.9904,9000.0
2015-05-18 10:50:00,245.14,245.15,244.87,245.12,2100.0,208.0583,208.0668,207.8291,208.0413,2100.0
2015-05-18 11:00:00,245.1,245.44,245.08,245.44,6500.0,208.0244,208.3129,208.0074,208.3129,6500.0
2015-05-18 11:10:00,245.52,245.84,245.34,245.52,3300.0,208.3808,208.6524,208.2281,208.3808,3300.0
2015-05-18 11:20:00,245.6,245.79,245.52,245.7,2600.0,208.4487,208.61,208.3808,208.5336,2600.0
2015-05-18 11:30:00,245.61,246.0,245.59,245.99,4300.0,208.4572,208.7882,208.4402,208.7797,4300.0
2015-05-18 11:40:00,246.0,246.26,246.0,246.05,3700.0,208.7882,209.0089,208.7882,208.8307,3700.0
2015-05-18 11:50:00,245.91,245.98,245.61,245.71,6500.0,208.7118,208.7712,208.4572,208.5421,6500.0
2015-05-18 12:00:00,245.81,245.95,245.78,245.87,1400.0,208.627,208.7458,208.6015,208.6779,1400.0
2015-05-18 12:10:00,245.79,245.95,245.78,245.79,1100.0,208.61,208.7458,208.6015,208.61,1100.0
2015-05-18 12:20:00,246.0,246.11,245.9,246.11,800.0,208.7882,208.8816,208.7033,208.8816,800.0
2015-05-18 12:30:00,245.98,246.0,245.85,245.85,1500.0,208.7712,208.7882,208.6609,208.6609,1500.0
2015-05-18 12:40:00,245.85,246.0,245.7,245.91,2800.0,208.6609,208.7882,208.5336,208.7118,2800.0
2015-05-18 12:50:00,245.94,245.98,245.8,245.91,2900.0,208.7373,208.7712,208.6185,208.7118,2900.0
2015-05-18 13:00:00,245.89,245.89,245.41,245.41,17300.0,208.6949,208.6949,208.2875,208.2875,17300.0
2015-05-18 13:10:00,245.41,245.42,244.99,245.18,5000.0,208.2875,208.2959,207.931,208.0923,5000.0
2015-05-18 13:20:00,245.2,245.2,244.97,244.97,3500.0,208.1092,208.1092,207.914,207.914,3500.0
2015-05-18 13:30:00,245.04,245.33,245.03,245.3,2900.0,207.9734,208.2196,207.9649,208.1941,2900.0
2015-05-18 13:40:00,245.35,245.73,245.35,245.73,2400.0,208.2365,208.5591,208.2365,208.5591,2400.0
2015-05-18 13:50:00,245.65,246.21,245.65,246.21,3500.0,208.4912,208.9664,208.4912,208.9664,3500.0
2015-05-18 14:00:00,246.07,246.25,245.87,246.03,8900.0,208.8476,209.0004,208.6779,208.8137,8900.0
2015-05-18 14:10:00,245.9,245.96,245.71,245.71,2400.0,208.7033,208.7543,208.5421,208.5421,2400.0
2015-05-18 14:20:00,245.78,245.96,245.66,245.74,4700.0,208.6015,208.7543,208.4996,208.5675,4700.0
2015-05-18 14:30:00,245.66,245.99,245.57,245.65,5100.0,208.4996,208.7797,208.4233,208.4912,5100.0
2015-05-18 14:40:00,245.6,245.83,245.41,245.41,4900.0,208.4487,208.6439,208.2875,208.2875,4900.0
2015-05-18 14:50:00,245.47,245.55,245.33,245.54,14200.0,208.3384,208.4063,208.2196,208.3978,14200.0
2015-05-18 15:00:00,245.57,245.85,245.52,245.85,7700.0,208.4233,208.6609,208.3808,208.6609,7700.0
2015-05-18 15:10:00,245.81,246.1,245.8,246.1,6600.0,208.627,208.8731,208.6185,208.8731,6600.0
2015-05-18 15:20:00,246.12,246.4,246.09,246.33,3800.0,208.8901,209.1277,208.8646,209.0683,3800.0
2015-05-18 15:30:00,246.26,246.64,246.23,246.63,13800.0,209.0089,209.3314,208.9834,209.3229,13800.0
2015-05-18 15:40:00,246.67,246.67,246.24,246.39,17600.0,209.3569,209.3569,208.9919,209.1192,17600.0
2015-05-18 15:50:00,246.48,246.48,246.21,246.35,20000.0,209.1956,209.1956,208.9664,209.0853,20000.0
2015-05-19 09:30:00,246.91,247.15,245.51,246.0,7900.0,209.5606,209.7643,208.3723,208.7882,7900.0
2015-05-19 09:40:00,245.57,245.71,245.08,245.42,1500.0,208.4233,208.5421,208.0074,208.2959,1500.0
2015-05-19 09:50:00,245.38,245.59,245.12,245.23,4600.0,208.262,208.4402,208.0413,208.1347,4600.0
2015-05-19 10:00:00,245.39,245.63,245.26,245.56,4100.0,208.2705,208.4742,208.1602,208.4148,4100.0
2015-05-19 10:10:00,245.57,245.82,245.33,245.47,11200.0,208.4233,208.6354,208.2196,208.3384,11200.0
2015-05-19 10:20:00,245.54,246.0,245.48,246.0,4500.0,208.3978,208.7882,208.3469,208.7882,4500.0
2015-05-19 10:30:00,246.1,246.46,245.92,245.99,4900.0,208.8731,209.1786,208.7203,208.7797,4900.0
2015-05-19 10:40:00,245.82,245.89,245.71,245.71,1500.0,208.6354,208.6949,208.5421,208.5421,1500.0
2015-05-19 10:50:00,245.81,246.1,245.72,245.89,14700.0,208.627,208.8731,208.5506,208.6949,14700.0
2015-05-19 11:00:00,245.9,246.01,245.86,245.87,2500.0,208.7033,208.7967,208.6694,208.6779,2500.0
2015-05-19 11:10:00,245.89,246.07,245.74,246.05,4000.0,208.6949,208.8476,208.5675,208.8307,4000.0
2015-05-19 11:20:00,246.21,246.29,245.87,245.89,1600.0,208.9664,209.0343,208.6779,208.6949,1600.0
2015-05-19 11:30:00,245.95,246.08,245.93,246.02,2100.0,208.7458,208.8561,208.7288,208.8052,2100.0
2015-05-19 11:40:00,245.92,245.92,245.64,245.71,14600.0,208.7203,208.7203,208.4827,208.5421,14600.0
2015-05-19 11:50:00,245.71,245.77,245.62,245.72,3100.0,208.5421,208.593,208.4657,208.5506,3100.0
2015-05-19 12:00:00,245.7,246.07,245.69,246.07,2700.0,208.5336,208.8476,208.5251,208.8476,2700.0
2015-05-19 12:10:00,246.07,246.13,246.02,246.07,1200.0,208.8476,208.8986,208.8052,208.8476,1200.0
2015-05-19 12:20:00,245.93,246.02,245.8,245.9,1800.0,208.7288,208.8052,208.6185,208.7033,1800.0
2015-05-19 12:30:00,245.97,246.15,245.92,246.09,12600.0,208.7628,208.9155,208.7203,208.8646,12600.0
2015-05-19 12:40:00,246.05,246.3,245.88,246.3,15100.0,208.8307,209.0428,208.6864,209.0428,15100.0
2015-05-19 12:50:00,246.19,246.25,246.06,246.21,2000.0,208.9495,209.0004,208.8391,208.9664,2000.0
2015-05-19 13:00:00,246.26,246.56,246.26,246.56,1600.0,209.0089,209.2635,209.0089,209.2635,1600.0
2015-05-19 13:10:00,246.63,246.78,246.62,246.62,2200.0,209.3229,209.4502,209.3144,209.3144,2200.0
2015-05-19 13:20:00,246.6,246.67,246.39,246.39,1200.0,209.2975,209.3569,209.1192,209.1192,1200.0
2015-05-19 13:30:00,246.35,246.53,246.35,246.37,2800.0,209.0853,209.238,209.0853,209.1022,2800.0
2015-05-19 13:40:00,246.25,246.26,246.18,246.18,1800.0,209.0004,209.0089,208.941,208.941,1800.0
2015-05-19 13:50:00,246.2,246.45,246.14,246.23,7400.0,208.958,209.1701,208.907,208.9834,7400.0
2015-05-19 14:00:00,246.28,246.36,246.28,246.36,1800.0,209.0259,209.0938,209.0259,209.0938,1800.0
2015-05-19 14:10:00,246.39,246.46,246.31,246.31,1600.0,209.1192,209.1786,209.0513,209.0513,1600.0
2015-05-19 14:20:00,246.36,246.38,246.13,246.32,8300.0,209.0938,209.1107,208.8986,209.0598,8300.0
2015-05-19 14:30:00,246.18,246.21,245.73,245.78,5200.0,208.941,208.9664,208.5591,208.6015,5200.0
2015-05-19 14:40:00,245.79,246.08,245.77,245.85,14500.0,208.61,208.8561,208.593,208.6609,14500.0
2015-05-19 14:50:00,245.82,245.98,245.82,245.9,1700.0,208.6354,208.7712,208.6354,208.7033,1700.0
2015-05-19 15:00:00,245.89,245.98,245.63,245.65,3900.0,208.6949,208.7712,208.4742,208.4912,3900.0
2015-05-19 15:10:00,245.65,245.86,245.6,245.85,5500.0,208.4912,208.6694,208.4487,208.6609,5500.0
2015-05-19 15:20:00,245.87,246.03,245.84,245.92,5200.0,208.6779,208.8137,208.6524,208.7203,5200.0
2015-05-19 15:30:00,245.95,246.15,245.95,246.03,7700.0,208.7458,208.9155,208.7458,208.8137,7700.0
2015-05-19 15:40:00,245.93,246.24,245.87,246.24,8800.0,208.7288,208.9919,208.6779,208.9919,8800.0
2015-05-19 15:50:00,246.24,246.24,245.99,246.07,13800.0,208.9919,208.9919,208.7797,208.8476,13800.0
2015-05-20 09:30:00,245.53,246.99,245.21,245.78,13200.0,208.3893,209.6285,208.1177,208.6015,13200.0
2015-05-20 09:40:00,245.22,246.41,245.22,246.03,7300.0,208.1262,209.1362,208.1262,208.8137,7300.0
2015-05-20 09:50:00,246.04,246.04,245.4,245.46,2800.0,208.8222,208.8222,208.279,208.3299,2800.0
2015-05-20 10:00:00,245.71,246.38,245.71,246.16,7300.0,208.5421,209.1107,208.5421,208.924,7300.0
2015-05-20 10:10:00,246.02,246.42,245.84,246.41,3500.0,208.8052,209.1447,208.6524,209.1362,3500.0
2015-05-20 10:20:00,246.32,246.32,245.91,245.98,3900.0,209.0598,209.0598,208.7118,208.7712,3900.0
2015-05-20 10:30:00,246.11,246.18,245.97,246.07,2700.0,208.8816,208.941,208.7628,208.8476,2700.0
2015-05-20 10:40:00,245.97,246.05,245.87,246.05,3100.0,208.7628,208.8307,208.6779,208.8307,3100.0
2015-05-20 10:50:00,246.0,246.23,245.98,246.23,2900.0,208.7882,208.9834,208.7712,208.9834,2900.0
2015-05-20 11:00:00,246.23,246.23,245.81,246.02,2400.0,208.9834,208.9834,208.627,208.8052,2400.0
2015-05-20 11:10:00,246.02,246.53,246.02,246.51,2800.0,208.8052,209.238,208.8052,209.2211,2800.0
2015-05-20 11:20:00,246.52,246.64,246.14,246.24,4900.0,209.2296,209.3314,208.907,208.9919,4900.0
2015-05-20 11:30:00,246.25,246.5,246.24,246.26,4800.0,209.0004,209.2126,208.9919,209.0089,4800.0
2015-05-20 11:40:00,246.31,246.34,246.21,246.31,1700.0,209.0513,209.0768,208.9664,209.0513,1700.0
2015-05-20 11:50:00,246.18,246.44,246.03,246.44,1900.0,208.941,209.1617,208.8137,209.1617,1900.0
2015-05-20 12:00:00,246.42,246.61,246.36,246.55,1600.0,209.1447,209.3059,209.0938,209.255,1600.0
2015-05-20 12:10:00,246.54,246.61,246.49,246.49,1900.0,209.2465,209.3059,209.2041,209.2041,1900.0
2015-05-20 12:20:00,246.46,246.85,246.46,246.73,2500.0,209.1786,209.5096,209.1786,209.4078,2500.0
2015-05-20 12:30:00,246.72,246.81,246.61,246.61,4100.0,209.3993,209.4757,209.3059,209.3059,4100.0
2015-05-20 12:40:00,246.47,246.47,246.24,246.24,1500.0,209.1871,209.1871,208.9919,208.9919,1500.0
2015-05-20 12:50:00,246.23,246.36,246.03,246.03,1800.0,208.9834,209.0938,208.8137,208.8137,1800.0
2015-05-20 13:00:00,245.91,246.18,245.91,246.01,2300.0,208.7118,208.941,208.7118,208.7967,2300.0
2015-05-20 13:10:00,246.04,246.2,245.97,246.18,4700.0,208.8222,208.958,208.7628,208.941,4700.0
2015-05-20 13:20:00,246.21,246.46,246.16,246.16,4100.0,208.9664,209.1786,208.924,208.924,4100.0
2015-05-20 13:30:00,246.09,246.09,245.88,245.88,1100.0,208.8646,208.8646,208.6864,208.6864,1100.0
2015-05-20 13:40:00,245.92,246.14,245.89,245.93,4700.0,208.7203,208.907,208.6949,208.7288,4700.0
2015-05-20 13:50:00,246.05,246.17,246.05,246.1,1800.0,208.8307,208.9325,208.8307,208.8731,1800.0
2015-05-20 14:00:00,246.28,246.63,246.03,246.18,4600.0,209.0259,209.3229,208.8137,208.941,4600.0
2015-05-20 14:10:00,246.08,246.85,246.07,246.79,1700.0,208.8561,209.5096,208.8476,209.4587,1700.0
2015-05-20 14:20:00,246.8,246.95,246.64,246.76,11400.0,209.4672,209.5945,209.3314,209.4333,11400.0
2015-05-20 14:30:00,246.85,246.88,246.22,246.58,8300.0,209.5096,209.5351,208.9749,209.2805,8300.0
2015-05-20 14:40:00,246.47,246.74,246.33,246.52,3300.0,209.1871,209.4163,209.0683,209.2296,3300.0
2015-05-20 14:50:00,246.23,246.7,246.23,246.62,3400.0,208.9834,209.3823,208.9834,209.3144,3400.0
2015-05-20 15:00:00,246.62,246.64,246.36,246.45,9100.0,209.3144,209.3314,209.0938,209.1701,9100.0
2015-05-20 15:10:00,246.38,246.46,245.91,245.97,12100.0,209.1107,209.1786,208.7118,208.7628,12100.0
2015-05-20 15:20:00,245.93,246.34,245.85,246.15,12500.0,208.7288,209.0768,208.6609,208.9155,12500.0
2015-05-20 15:30:00,246.15,246.25,245.94,246.13,6400.0,208.9155,209.0004,208.7373,208.8986,6400.0
2015-05-20 15:40:00,246.16,246.24,246.03,246.04,10600.0,208.924,208.9919,208.8137,208.8222,10600.0
2015-05-20 15:50:00,246.04,246.05,245.81,246.02,30600.0,208.8222,208.8307,208.627,208.8052,30600.0
2015-05-21 09:30:00,245.74,247.04,245.15,247.03,11900.0,208.5675,209.6709,208.0668,209.6624,11900.0
2015-05-21 09:40:00,247.04,247.44,246.53,246.53,7200.0,209.6709,210.0104,209.238,209.238,7200.0
2015-05-21 09:50:00,246.48,246.7,245.76,245.76,8400.0,209.1956,209.3823,208.5845,208.5845,8400.0
2015-05-21 10:00:00,245.76,246.31,245.64,246.22,9600.0,208.5845,209.0513,208.4827,208.9749,9600.0
2015-05-21 10:10:00,246.26,246.32,245.78,245.78,6500.0,209.0089,209.0598,208.6015,208.6015,6500.0
2015-05-21 10:20:00,245.8,246.16,245.8,245.92,8800.0,208.6185,208.924,208.6185,208.7203,8800.0
2015-05-21 10:30:00,245.95,246.14,245.9,246.0,5200.0,208.7458,208.907,208.7033,208.7882,5200.0
2015-05-21 10:40:00,246.11,246.9,246.1,246.83,6100.0,208.8816,209.5521,208.8731,209.4927,6100.0
2015-05-21 10:50:00,246.82,246.98,246.59,246.59,4900.0,209.4842,209.62,209.289,209.289,4900.0
2015-05-21 11:00:00,246.55,247.03,246.55,246.93,5900.0,209.255,209.6624,209.255,209.5775,5900.0
2015-05-21 11:10:00,247.07,247.13,246.86,246.89,3300.0,209.6964,209.7473,209.5181,209.5436,3300.0
2015-05-21 11:20:00,246.93,247.39,246.92,247.29,5700.0,209.5775,209.968,209.569,209.8831,5700.0
2015-05-21 11:30:00,247.23,247.23,246.82,246.82,4300.0,209.8322,209.8322,209.4842,209.4842,4300.0
2015-05-21 11:40:00,246.84,246.9,246.69,246.85,4600.0,209.5012,209.5521,209.3738,209.5096,4600.0
2015-05-21 11:50:00,246.81,247.19,246.8,247.05,9800.0,209.4757,209.7982,209.4672,209.6794,9800.0
2015-05-21 12:00:00,247.04,247.08,246.83,246.83,11800.0,209.6709,209.7048,209.4927,209.4927,11800.0
2015-05-21 12:10:00,247.0,247.28,246.89,247.28,4500.0,209.6369,209.8746,209.5436,209.8746,4500.0
2015-05-21 12:20:00,247.33,247.35,246.9,246.9,3900.0,209.917,209.934,209.5521,209.5521,3900.0
2015-05-21 12:30:00,246.88,247.06,246.66,246.81,7700.0,209.5351,209.6879,209.3484,209.4757,7700.0
2015-05-21 12:40:00,246.71,246.96,246.68,246.84,3100.0,209.3908,209.603,209.3654,209.5012,3100.0
2015-05-21 12:50:00,246.67,247.09,246.47,247.09,6000.0,209.3569,209.7133,209.1871,209.7133,6000.0
2015-05-21 13:00:00,247.08,247.4,245.29,246.44,110200.0,209.7048,209.9764,208.1856,209.1617,110200.0
2015-05-21 13:10:00,246.39,246.4,245.84,246.0,17000.0,209.1192,209.1277,208.6524,208.7882,17000.0
2015-05-21 13:20:00,246.0,246.05,245.63,246.0,5200.0,208.7882,208.8307,208.4742,208.7882,5200.0
2015-05-21 13:30:00,245.93,246.07,245.91,245.97,5500.0,208.7288,208.8476,208.7118,208.7628,5500.0
2015-05-21 13:40:00,245.94,245.94,244.99,245.01,24400.0,208.7373,208.7373,207.931,207.948,24400.0
2015-05-21 13:50:00,245.21,245.55,245.12,245.55,3600.0,208.1177,208.4063,208.0413,208.4063,3600.0
2015-05-21 14:00:00,245.68,245.98,245.65,245.98,2600.0,208.5166,208.7712,208.4912,208.7712,2600.0
2015-05-21 14:10:00,245.98,246.24,245.98,246.24,4400.0,208.7712,208.9919,208.7712,208.9919,4400.0
2015-05-21 14:20:00,246.2,246.28,246.1,246.28,4900.0,208.958,209.0259,208.8731,209.0259,4900.0
2015-05-21 14:30:00,246.13,246.29,246.09,246.22,2900.0,208.8986,209.0343,208.8646,208.9749,2900.0
2015-05-21 14:40:00,246.11,246.14,246.02,246.14,2900.0,208.8816,208.907,208.8052,208.907,2900.0
2015-05-21 14:50:00,246.12,246.41,246.06,246.41,7100.0,208.8901,209.1362,208.8391,209.1362,7100.0
2015-05-21 15:00:00,246.45,246.64,246.42,246.57,4300.0,209.1701,209.3314,209.1447,209.272,4300.0
2015-05-21 15:10:00,246.54,246.56,246.34,246.44,8100.0,209.2465,209.2635,209.0768,209.1617,8100.0
2015-05-21 15:20:00,246.51,246.51,246.34,246.36,3800.0,209.2211,209.2211,209.0768,209.0938,3800.0
2015-05-21 15:30:00,246.5,246.8,246.47,246.69,4100.0,209.2126,209.4672,209.1871,209.3738,4100.0
2015-05-21 15:40:00,246.86,247.12,246.81,246.88,11600.0,209.5181,209.7388,209.4757,209.5351,11600.0
2015-05-21 15:50:00,246.85,246.87,246.49,246.7,14800.0,209.5096,209.5266,209.2041,209.3823,14800.0
2015-05-22 09:30:00,246.55,247.41,246.2,246.66,3700.0,209.255,209.9849,208.958,209.3484,3700.0
2015-05-22 09:40:00,247.01,247.31,245.93,246.1,3800.0,209.6454,209.9001,208.7288,208.8731,3800.0
2015-05-22 09:50:00,246.71,247.26,246.6,247.26,3200.0,209.3908,209.8576,209.2975,209.8576,3200.0
2015-05-22 10:00:00,247.06,247.06,246.42,246.43,5000.0,209.6879,209.6879,209.1447,209.1532,5000.0
2015-05-22 10:10:00,246.49,246.49,245.75,245.99,2600.0,209.2041,209.2041,208.576,208.7797,2600.0
2015-05-22 10:20:00,246.12,246.2,245.85,246.11,3200.0,208.8901,208.958,208.6609,208.8816,3200.0
2015-05-22 10:30:00,246.18,246.2,245.98,245.98,2900.0,208.941,208.958,208.7712,208.7712,2900.0
2015-05-22 10:40:00,246.12,246.4,246.04,246.31,5000.0,208.8901,209.1277,208.8222,209.0513,5000.0
2015-05-22 10:50:00,246.26,246.26,245.93,246.14,2900.0,209.0089,209.0089,208.7288,208.907,2900.0
2015-05-22 11:00:00,246.01,246.24,245.97,245.97,3600.0,208.7967,208.9919,208.7628,208.7628,3600.0
2015-05-22 11:10:00,245.97,246.02,245.7,246.02,3200.0,208.7628,208.8052,208.5336,208.8052,3200.0
2015-05-22 11:20:00,246.26,246.32,246.07,246.32,8200.0,209.0089,209.0598,208.8476,209.0598,8200.0
2015-05-22 11:30:00,246.4,246.4,246.02,246.17,7100.0,209.1277,209.1277,208.8052,208.9325,7100.0
2015-05-22 11:40:00,246.07,246.28,245.82,245.96,7400.0,208.8476,209.0259,208.6354,208.7543,7400.0
2015-05-22 11:50:00,245.99,246.11,245.98,246.11,800.0,208.7797,208.8816,208.7712,208.8816,800.0
2015-05-22 12:00:00,246.21,246.38,246.21,246.33,2500.0,208.9664,209.1107,208.9664,209.0683,2500.0
2015-05-22 12:10:00,246.5,246.5,246.12,246.36,2200.0,209.2126,209.2126,208.8901,209.0938,2200.0
2015-05-22 12:20:00,246.29,246.32,246.04,246.29,1500.0,209.0343,209.0598,208.8222,209.0343,1500.0
2015-05-22 12:30:00,246.4,246.52,246.36,246.39,1600.0,209.1277,209.2296,209.0938,209.1192,1600.0
2015-05-22 12:40:00,246.39,246.43,246.19,246.3,3100.0,209.1192,209.1532,208.9495,209.0428,3100.0
2015-05-22 12:50:00,246.24,246.37,246.22,246.25,2800.0,208.9919,209.1022,208.9749,209.0004,2800.0
2015-05-22 13:00:00,246.22,246.53,245.99,246.44,6500.0,208.9749,209.238,208.7797,209.1617,6500.0
2015-05-22 13:10:00,246.57,246.57,246.05,246.11,1000.0,209.272,209.272,208.8307,208.8816,1000.0
2015-05-22 13:20:00,246.01,246.28,246.01,246.18,3700.0,208.7967,209.0259,208.7967,208.941,3700.0
2015-05-22 13:30:00,246.09,246.23,246.08,246.14,2400.0,208.8646,208.9834,208.8561,208.907,2400.0
2015-05-22 13:40:00,246.11,246.22,246.04,246.12,5300.0,208.8816,208.9749,208.8222,208.8901,5300.0
2015-05-22 13:50:00,246.18,246.49,246.18,246.36,2700.0,208.941,209.2041,208.941,209.0938,2700.0
2015-05-22 14:00:00,246.34,246.34,246.0,246.1,2200.0,209.0768,209.0768,208.7882,208.8731,2200.0
2015-05-22 14:10:00,246.19,246.35,246.19,246.25,3500.0,208.9495,209.0853,208.9495,209.0004,3500.0
2015-05-22 14:20:00,246.31,246.45,246.24,246.35,1900.0,209.0513,209.1701,208.9919,209.0853,1900.0
2015-05-22 14:30:00,246.41,246.42,246.24,246.25,1400.0,209.1362,209.1447,208.9919,209.0004,1400.0
2015-05-22 14:40:00,246.33,246.37,246.17,246.37,1600.0,209.0683,209.1022,208.9325,209.1022,1600.0
2015-05-22 14:50:00,246.36,246.5,246.24,246.24,2500.0,209.0938,209.2126,208.9919,208.9919,2500.0
2015-05-22 15:00:00,246.29,246.48,246.25,246.42,2100.0,209.0343,209.1956,209.0004,209.1447,2100.0
2015-05-22 15:10:00,246.42,246.48,246.34,246.34,2600.0,209.1447,209.1956,209.0768,209.0768,2600.0
2015-05-22 15:20:00,246.38,246.47,246.23,246.28,10000.0,209.1107,209.1871,208.9834,209.0259,10000.0
2015-05-22 15:30:00,246.33,246.41,246.19,246.41,5900.0,209.0683,209.1362,208.9495,209.1362,5900.0
2015-05-22 15:40:00,246.36,246.45,246.18,246.27,10400.0,209.0938,209.1701,208.941,209.0174,10400.0
2015-05-22 15:50:00,246.24,246.33,245.96,246.0,20400.0,208.9919,209.0683,208.7543,208.7882,20400.0
2015-05-26 09:30:00,246.0,246.0,244.9,245.48,4100.0,208.7882,208.7882,207.8546,208.3469,4100.0
2015-05-26 09:40:00,244.73,245.34,244.51,244.51,6700.0,207.7103,208.2281,207.5236,207.5236,6700.0
2015-05-26 09:50:00,244.87,245.32,244.53,245.29,17100.0,207.8291,208.2111,207.5406,208.1856,17100.0
2015-05-26 10:00:00,244.9,245.2,244.85,245.0,6600.0,207.8546,208.1092,207.8122,207.9395,6600.0
2015-05-26 10:10:00,245.0,245.31,244.85,245.03,5700.0,207.9395,208.2026,207.8122,207.9649,5700.0
2015-05-26 10:20:00,245.04,245.09,244.99,244.99,500.0,207.9734,208.0159,207.931,207.931,500.0
2015-05-26 10:30:00,245.03,245.2,244.87,245.17,16500.0,207.9649,208.1092,207.8291,208.0838,16500.0
2015-05-26 10:40:00,245.17,245.33,244.9,245.33,3600.0,208.0838,208.2196,207.8546,208.2196,3600.0
2015-05-26 10:50:00,245.17,245.26,244.92,245.03,8600.0,208.0838,208.1602,207.8716,207.9649,8600.0
2015-05-26 11:00:00,245.0,245.14,244.91,245.14,4900.0,207.9395,208.0583,207.8631,208.0583,4900.0
2015-05-26 11:10:00,245.13,245.17,244.93,245.09,2200.0,208.0498,208.0838,207.8801,208.0159,2200.0
2015-05-26 11:20:00,244.98,245.06,244.75,245.04,19400.0,207.9225,207.9904,207.7273,207.9734,19400.0
2015-05-26 11:30:00,245.01,245.12,244.86,244.97,8900.0,207.948,208.0413,207.8207,207.914,8900.0
2015-05-26 11:40:00,244.95,245.07,244.92,245.07,5300.0,207.897,207.9989,207.8716,207.9989,5300.0
2015-05-26 11:50:00,244.97,245.03,244.89,244.91,6700.0,207.914,207.9649,207.8461,207.8631,6700.0
2015-05-26 12:00:00,244.98,244.98,244.76,244.78,5400.0,207.9225,207.9225,207.7358,207.7528,5400.0
2015-05-26 12:10:00,244.79,244.98,244.73,244.98,7400.0,207.7612,207.9225,207.7103,207.9225,7400.0
2015-05-26 12:20:00,245.03,245.19,245.03,245.08,2900.0,207.9649,208.1007,207.9649,208.0074,2900.0
2015-05-26 12:30:00,245.2,245.2,244.59,244.64,11800.0,208.1092,208.1092,207.5915,207.6339,11800.0
2015-05-26 12:40:00,244.74,244.9,244.6,244.88,1600.0,207.7188,207.8546,207.6,207.8376,1600.0
2015-05-26 12:50:00,244.94,244.97,244.65,244.81,7700.0,207.8886,207.914,207.6424,207.7782,7700.0
2015-05-26 13:00:00,244.83,244.91,244.54,244.56,3400.0,207.7952,207.8631,207.5491,207.566,3400.0
2015-05-26 13:10:00,244.65,244.76,244.51,244.66,5700.0,207.6424,207.7358,207.5236,207.6509,5700.0
2015-05-26 13:20:00,244.8,244.9,244.62,244.72,6600.0,207.7697,207.8546,207.617,207.7018,6600.0
2015-05-26 13:30:00,244.74,244.74,244.35,244.59,9100.0,207.7188,207.7188,207.3878,207.5915,9100.0
2015-05-26 13:40:00,244.67,244.68,244.12,244.32,8300.0,207.6594,207.6679,207.1926,207.3623,8300.0
2015-05-26 13:50:00,244.3,244.42,244.17,244.18,4600.0,207.3454,207.4472,207.235,207.2435,4600.0
2015-05-26 14:00:00,244.33,244.34,243.7,243.97,12200.0,207.3708,207.3793,206.8361,207.0653,12200.0
2015-05-26 14:10:00,243.94,244.03,243.82,243.96,4800.0,207.0398,207.1162,206.938,207.0568,4800.0
2015-05-26 14:20:00,243.96,244.04,243.64,243.76,5700.0,207.0568,207.1247,206.7852,206.8871,5700.0
2015-05-26 14:30:00,243.79,243.92,243.64,243.87,4600.0,206.9125,207.0229,206.7852,206.9804,4600.0
2015-05-26 14:40:00,243.87,244.03,243.69,243.69,6800.0,206.9804,207.1162,206.8276,206.8276,6800.0
2015-05-26 14:50:00,243.77,244.17,243.69,244.09,9500.0,206.8955,207.235,206.8276,207.1671,9500.0
2015-05-26 15:00:00,244.16,244.51,244.02,244.32,17000.0,207.2265,207.5236,207.1077,207.3623,17000.0
2015-05-26 15:10:00,244.27,244.7,244.07,244.62,12400.0,207.3199,207.6849,207.1502,207.617,12400.0
2015-05-26 15:20:00,244.55,244.78,244.48,244.62,11300.0,207.5576,207.7528,207.4981,207.617,11300.0
2015-05-26 15:30:00,244.73,245.23,244.68,245.17,20100.0,207.7103,208.1347,207.6679,208.0838,20100.0
2015-05-26 15:40:00,245.14,245.29,245.0,245.25,19800.0,208.0583,208.1856,207.9395,208.1517,19800.0
2015-05-26 15:50:00,245.22,245.23,244.81,244.82,19800.0,208.1262,208.1347,207.7782,207.7867,19800.0
2015-05-27 09:30:00,245.46,245.46,244.07,244.08,3800.0,208.3299,208.3299,207.1502,207.1586,3800.0
2015-05-27 09:40:00,244.12,245.16,244.12,244.94,2900.0,207.1926,208.0753,207.1926,207.8886,2900.0
2015-05-27 09:50:00,244.94,245.67,244.93,245.24,6600.0,207.8886,208.5081,207.8801,208.1432,6600.0
2015-05-27 10:00:00,245.2,245.2,244.25,244.25,1800.0,208.1092,208.1092,207.3029,207.3029,1800.0
2015-05-27 10:10:00,244.55,244.75,244.21,244.21,6000.0,207.5576,207.7273,207.269,207.269,6000.0
2015-05-27 10:20:00,244.14,244.22,243.61,243.81,10100.0,207.2096,207.2775,206.7597,206.9295,10100.0
2015-05-27 10:30:00,243.97,243.97,243.68,243.75,4400.0,207.0653,207.0653,206.8192,206.8786,4400.0
2015-05-27 10:40:00,243.74,243.75,243.56,243.62,4200.0,206.8701,206.8786,206.7173,206.7682,4200.0
2015-05-27 10:50:00,243.74,243.88,243.67,243.76,2600.0,206.8701,206.9889,206.8107,206.8871,2600.0
2015-05-27 11:00:00,243.7,243.8,243.7,243.74,5400.0,206.8361,206.921,206.8361,206.8701,5400.0
2015-05-27 11:10:00,243.69,243.87,243.45,243.78,3200.0,206.8276,206.9804,206.6239,206.904,3200.0
2015-05-27 11:20:00,243.78,243.98,243.58,243.98,10000.0,206.904,207.0738,206.7343,207.0738,10000.0
2015-05-27 11:30:00,244.0,244.06,243.84,244.06,2700.0,207.0907,207.1417,206.955,207.1417,2700.0
2015-05-27 11:40:00,244.09,244.18,243.86,243.9,10900.0,207.1671,207.2435,206.9719,207.0059,10900.0
2015-05-27 11:50:00,243.92,243.94,243.62,243.78,4500.0,207.0229,207.0398,206.7682,206.904,4500.0
2015-05-27 12:00:00,243.72,243.82,243.65,243.65,1800.0,206.8531,206.938,206.7937,206.7937,1800.0
2015-05-27 12:10:00,243.76,243.8,243.64,243.7,6200.0,206.8871,206.921,206.7852,206.8361,6200.0
2015-05-27 12:20:00,243.79,244.06,243.7,244.06,12100.0,206.9125,207.1417,206.8361,207.1417,12100.0
2015-05-27 12:30:00,243.95,243.95,243.45,243.56,3800.0,207.0483,207.0483,206.6239,206.7173,3800.0
2015-05-27 12:40:00,243.5,243.79,243.4,243.72,3800.0,206.6664,206.9125,206.5815,206.8531,3800.0
2015-05-27 12:50:00,243.79,243.88,243.58,243.6,5600.0,206.9125,206.9889,206.7343,206.7513,5600.0
2015-05-27 13:00:00,243.6,243.98,243.59,243.84,6700.0,206.7513,207.0738,206.7428,206.955,6700.0
2015-05-27 13:10:00,243.82,244.07,243.82,243.96,4600.0,206.938,207.1502,206.938,207.0568,4600.0
2015-05-27 13:20:00,243.95,244.27,243.88,244.25,7100.0,207.0483,207.3199,206.9889,207.3029,7100.0
2015-05-27 13:30:00,244.26,245.0,244.26,245.0,6600.0,207.3114,207.9395,207.3114,207.9395,6600.0
2015-05-27 13:40:00,245.0,245.03,244.83,244.92,7400.0,207.9395,207.9649,207.7952,207.8716,7400.0
2015-05-27 13:50:00,244.99,245.15,244.94,245.1,5100.0,207.931,208.0668,207.8886,208.0244,5100.0
2015-05-27 14:00:00,245.14,245.75,245.1,245.71,10000.0,208.0583,208.576,208.0244,208.5421,10000.0
2015-05-27 14:10:00,245.68,245.75,245.44,245.66,7800.0,208.5166,208.576,208.3129,208.4996,7800.0
2015-05-27 14:20:00,245.64,245.86,245.5,245.74,7400.0,208.4827,208.6694,208.3638,208.5675,7400.0
2015-05-27 14:30:00,245.68,245.78,245.26,245.33,6000.0,208.5166,208.6015,208.1602,208.2196,6000.0
2015-05-27 14:40:00,245.28,245.41,245.15,245.16,4200.0,208.1771,208.2875,208.0668,208.0753,4200.0
2015-05-27 14:50:00,245.15,245.22,244.99,245.1,10600.0,208.0668,208.1262,207.931,208.0244,10600.0
2015-05-27 15:00:00,245.1,245.65,245.1,245.62,5600.0,208.0244,208.4912,208.0244,208.4657,5600.0
2015-05-27 15:10:00,245.58,245.74,245.54,245.72,3900.0,208.4317,208.5675,208.3978,208.5506,3900.0
2015-05-27 15:20:00,245.68,245.68,245.39,245.39,3700.0,208.5166,208.5166,208.2705,208.2705,3700.0
2015-05-27 15:30:00,245.31,245.77,245.31,245.7,7400.0,208.2026,208.593,208.2026,208.5336,7400.0
2015-05-27 15:40:00,245.71,245.87,245.55,245.79,9300.0,208.5421,208.6779,208.4063,208.61,9300.0
2015-05-27 15:50:00,245.81,245.98,245.56,245.72,18500.0,208.627,208.7712,208.4148,208.5506,18500.0
2015-05-28 09:30:00,244.73,244.73,244.02,244.02,5100.0,207.7103,207.7103,207.1077,207.1077,5100.0
2015-05-28 09:40:00,244.45,244.77,244.45,244.72,1000.0,207.4727,207.7443,207.4727,207.7018,1000.0
2015-05-28 09:50:00,244.49,244.61,243.75,243.75,4300.0,207.5066,207.6085,206.8786,206.8786,4300.0
2015-05-28 10:00:00,243.71,244.42,243.06,243.99,30400.0,206.8446,207.4472,206.2929,207.0823,30400.0
2015-05-28 10:10:00,243.87,244.72,243.77,244.61,10800.0,206.9804,207.7018,206.8955,207.6085,10800.0
2015-05-28 10:20:00,244.66,244.66,244.32,244.32,2100.0,207.6509,207.6509,207.3623,207.3623,2100.0
2015-05-28 10:30:00,244.25,244.3,243.84,244.06,4300.0,207.3029,207.3454,206.955,207.1417,4300.0
2015-05-28 10:40:00,244.13,244.13,243.93,244.07,1800.0,207.2011,207.2011,207.0313,207.1502,1800.0
2015-05-28 10:50:00,244.0,244.4,244.0,244.35,2600.0,207.0907,207.4302,207.0907,207.3878,2600.0
2015-05-28 11:00:00,244.41,245.02,244.41,244.85,8300.0,207.4387,207.9565,207.4387,207.8122,8300.0
2015-05-28 11:10:00,244.78,245.12,244.78,245.06,1500.0,207.7528,208.0413,207.7528,207.9904,1500.0
2015-05-28 11:20:00,245.24,245.24,244.9,244.9,700.0,208.1432,208.1432,207.8546,207.8546,700.0
2015-05-28 11:30:00,244.81,244.82,244.42,244.49,3000.0,207.7782,207.7867,207.4472,207.5066,3000.0
2015-05-28 11:40:00,244.39,244.56,243.77,243.77,3700.0,207.4218,207.566,206.8955,206.8955,3700.0
2015-05-28 11:50:00,243.74,244.23,243.7,244.18,3600.0,206.8701,207.286,206.8361,207.2435,3600.0
2015-05-28 12:00:00,243.95,244.2,243.86,243.86,3500.0,207.0483,207.2605,206.9719,206.9719,3500.0
2015-05-28 12:10:00,243.96,244.19,243.86,244.19,4300.0,207.0568,207.252,206.9719,207.252,4300.0
2015-05-28 12:20:00,244.21,244.47,244.09,244.24,5300.0,207.269,207.4897,207.1671,207.2944,5300.0
2015-05-28 12:30:00,244.37,244.6,243.57,243.93,6400.0,207.4048,207.6,206.7258,207.0313,6400.0
2015-05-28 12:40:00,244.01,244.22,243.99,243.99,1800.0,207.0992,207.2775,207.0823,207.0823,1800.0
2015-05-28 12:50:00,244.07,244.21,243.93,244.21,2700.0,207.1502,207.269,207.0313,207.269,2700.0
2015-05-28 13:00:00,244.03,244.16,243.81,243.83,12100.0,207.1162,207.2265,206.9295,206.9465,12100.0
2015-05-28 13:10:00,243.59,243.76,243.55,243.6,2200.0,206.7428,206.8871,206.7088,206.7513,2200.0
2015-05-28 13:20:00,243.67,244.09,243.52,244.01,10900.0,206.8107,207.1671,206.6834,207.0992,10900.0
2015-05-28 13:30:00,244.09,244.18,243.73,243.84,13400.0,207.1671,207.2435,206.8616,206.955,13400.0
2015-05-28 13:40:00,243.97,244.22,243.93,244.07,2000.0,207.0653,207.2775,207.0313,207.1502,2000.0
2015-05-28 13:50:00,243.92,244.27,243.92,244.12,15900.0,207.0229,207.3199,207.0229,207.1926,15900.0
2015-05-28 14:00:00,244.09,244.2,243.84,244.0,7000.0,207.1671,207.2605,206.955,207.0907,7000.0
2015-05-28 14:10:00,244.01,244.1,243.88,243.88,3100.0,207.0992,207.1756,206.9889,206.9889,3100.0
2015-05-28 14:20:00,244.0,244.45,243.99,244.41,2300.0,207.0907,207.4727,207.0823,207.4387,2300.0
2015-05-28 14:30:00,244.42,244.61,244.39,244.52,2800.0,207.4472,207.6085,207.4218,207.5321,2800.0
2015-05-28 14:40:00,244.47,244.63,244.23,244.62,12800.0,207.4897,207.6255,207.286,207.617,12800.0
2015-05-28 14:50:00,244.54,244.57,244.4,244.46,3300.0,207.5491,207.5745,207.4302,207.4812,3300.0
2015-05-28 15:00:00,244.64,244.79,244.4,244.41,5000.0,207.6339,207.7612,207.4302,207.4387,5000.0
2015-05-28 15:10:00,244.44,244.86,244.39,244.39,3700.0,207.4642,207.8207,207.4218,207.4218,3700.0
2015-05-28 15:20:00,244.47,244.63,244.36,244.5,6100.0,207.4897,207.6255,207.3963,207.5151,6100.0
2015-05-28 15:30:00,244.62,244.79,244.59,244.75,5900.0,207.617,207.7612,207.5915,207.7273,5900.0
2015-05-28 15:40:00,244.71,244.96,244.39,244.96,9500.0,207.6933,207.9055,207.4218,207.9055,9500.0
2015-05-28 15:50:00,244.93,244.93,244.69,244.72,17900.0,207.8801,207.8801,207.6764,207.7018,17900.0
2015-05-29 09:30:00,245.35,246.04,243.62,243.95,16700.0,208.2365,208.8222,206.7682,207.0483,16700.0
2015-05-29 09:40:00,244.19,244.41,243.75,244.26,18900.0,207.252,207.4387,206.8786,207.3114,18900.0
2015-05-29 09:50:00,244.31,244.31,243.4,243.4,18100.0,207.3539,207.3539,206.5815,206.5815,18100.0
2015-05-29 10:00:00,243.65,243.65,243.46,243.47,1700.0,206.7937,206.7937,206.6324,206.6409,1700.0
2015-05-29 10:10:00,243.56,244.17,243.43,243.99,19900.0,206.7173,207.235,206.607,207.0823,19900.0
2015-05-29 10:20:00,243.83,244.04,243.35,243.35,12200.0,206.9465,207.1247,206.5391,206.5391,12200.0
2015-05-29 10:30:00,243.41,243.41,242.47,242.48,3700.0,206.59,206.59,205.7922,205.8007,3700.0
2015-05-29 10:40:00,242.41,242.41,241.6,241.6,8100.0,205.7413,205.7413,205.0538,205.0538,8100.0
2015-05-29 10:50:00,241.56,241.65,240.79,240.88,12500.0,205.0198,205.0962,204.3663,204.4427,12500.0
2015-05-29 11:00:00,240.91,240.91,239.9,240.17,23200.0,204.4682,204.4682,203.6109,203.8401,23200.0
2015-05-29 11:10:00,240.17,240.27,239.68,240.27,5500.0,203.8401,203.925,203.4242,203.925,5500.0
2015-05-29 11:20:00,240.36,240.97,240.27,240.79,5100.0,204.0014,204.5191,203.925,204.3663,5100.0
2015-05-29 11:30:00,240.79,240.98,240.57,240.86,6700.0,204.3663,204.5276,204.1796,204.4257,6700.0
2015-05-29 11:40:00,241.0,241.49,241.0,241.42,1400.0,204.5446,204.9604,204.5446,204.901,1400.0
2015-05-29 11:50:00,241.34,241.42,240.96,241.32,15600.0,204.8331,204.901,204.5106,204.8161,15600.0
2015-05-29 12:00:00,241.28,241.86,241.23,241.58,5900.0,204.7822,205.2745,204.7398,205.0368,5900.0
2015-05-29 12:10:00,241.8,241.8,241.33,241.75,9100.0,205.2235,205.2235,204.8246,205.1811,9100.0
2015-05-29 12:20:00,241.73,242.1,241.69,242.1,4800.0,205.1641,205.4782,205.1302,205.4782,4800.0
2015-05-29 12:30:00,242.07,242.46,242.03,242.25,7800.0,205.4527,205.7837,205.4187,205.6055,7800.0
2015-05-29 12:40:00,242.26,242.31,241.68,241.68,4900.0,205.614,205.6564,205.1217,205.1217,4900.0
2015-05-29 12:50:00,241.67,241.79,241.53,241.79,1000.0,205.1132,205.2151,204.9944,205.2151,1000.0
2015-05-29 13:00:00,241.52,241.82,241.12,241.25,17200.0,204.9859,205.2405,204.6464,204.7567,17200.0
2015-05-29 13:10:00,241.27,241.49,241.11,241.46,12600.0,204.7737,204.9604,204.6379,204.935,12600.0
2015-05-29 13:20:00,241.48,241.79,241.42,241.51,2200.0,204.9519,205.2151,204.901,204.9774,2200.0
2015-05-29 13:30:00,241.43,241.43,241.02,241.02,4300.0,204.9095,204.9095,204.5615,204.5615,4300.0
2015-05-29 13:40:00,240.86,241.05,240.83,241.05,1800.0,204.4257,204.587,204.4003,204.587,1800.0
2015-05-29 13:50:00,240.79,240.94,240.53,240.67,11500.0,204.3663,204.4936,204.1456,204.2645,11500.0
2015-05-29 14:00:00,240.7,240.82,240.28,240.63,5000.0,204.2899,204.3918,203.9335,204.2305,5000.0
2015-05-29 14:10:00,240.51,240.51,240.11,240.31,6600.0,204.1287,204.1287,203.7892,203.9589,6600.0
2015-05-29 14:20:00,240.22,240.28,239.8,240.21,7000.0,203.8825,203.9335,203.5261,203.8741,7000.0
2015-05-29 14:30:00,240.14,240.33,239.88,239.96,10300.0,203.8146,203.9759,203.594,203.6619,10300.0
2015-05-29 14:40:00,240.12,240.42,239.92,240.06,9300.0,203.7977,204.0523,203.6279,203.7467,9300.0
2015-05-29 14:50:00,240.2,240.46,240.17,240.28,5400.0,203.8656,204.0862,203.8401,203.9335,5400.0
2015-05-29 15:00:00,240.43,240.73,240.28,240.71,4400.0,204.0608,204.3154,203.9335,204.2984,4400.0
2015-05-29 15:10:00,240.82,240.89,240.61,240.72,6700.0,204.3918,204.4512,204.2135,204.3069,6700.0
2015-05-29 15:20:00,240.68,241.01,240.54,240.95,6400.0,204.273,204.553,204.1541,204.5021,6400.0
2015-05-29 15:30:00,240.96,240.99,240.67,240.76,5900.0,204.5106,204.5361,204.2645,204.3409,5900.0
2015-05-29 15:40:00,240.8,241.08,240.76,240.83,13400.0,204.3748,204.6125,204.3409,204.4003,13400.0
2015-05-29 15:50:00,240.74,240.74,240.34,240.34,30100.0,204.3239,204.3239,203.9844,203.9844,30100.0
2015-06-01 09:30:00,240.84,241.16,239.94,240.28,7966.0,204.4088,204.6803,203.6449,203.9335,7966.0
2015-06-01 09:40:00,240.26,240.64,239.53,240.05,5599.0,203.9165,204.239,203.2969,203.7383,5599.0
2015-06-01 09:50:00,240.01,240.74,239.76,240.43,4219.0,203.7043,204.3239,203.4921,204.0608,4219.0
2015-06-01 10:00:00,240.72,242.14,240.64,241.93,18101.0,204.3069,205.5121,204.239,205.3339,18101.0
2015-06-01 10:10:00,242.02,242.02,241.27,241.43,19887.0,205.4103,205.4103,204.7737,204.9095,19887.0
2015-06-01 10:20:00,241.42,241.97,241.37,241.95,5350.0,204.901,205.3678,204.8586,205.3508,5350.0
2015-06-01 10:30:00,241.83,241.83,240.91,241.19,5100.0,205.249,205.249,204.4682,204.7058,5100.0
2015-06-01 10:40:00,241.06,241.34,240.85,240.99,13653.0,204.5955,204.8331,204.4172,204.5361,13653.0
2015-06-01 10:50:00,241.05,241.81,240.98,241.8,4668.0,204.587,205.232,204.5276,205.2235,4668.0
2015-06-01 11:00:00,241.8,242.0,241.63,241.81,4786.0,205.2235,205.3933,205.0793,205.232,4786.0
2015-06-01 11:10:00,241.74,241.97,241.46,241.66,19918.0,205.1726,205.3678,204.935,205.1047,19918.0
2015-06-01 11:20:00,241.64,241.78,241.03,241.05,7200.0,205.0877,205.2066,204.57,204.587,7200.0
2015-06-01 11:30:00,241.19,241.52,241.13,241.36,8178.0,204.7058,204.9859,204.6549,204.8501,8178.0
2015-06-01 11:40:00,241.32,241.81,241.28,241.73,14961.0,204.8161,205.232,204.7822,205.1641,14961.0
2015-06-01 11:50:00,241.56,241.71,241.26,241.41,4405.0,205.0198,205.1472,204.7652,204.8925,4405.0
2015-06-01 12:00:00,241.4,241.66,241.36,241.51,3287.0,204.884,205.1047,204.8501,204.9774,3287.0
2015-06-01 12:10:00,241.57,242.16,241.43,242.16,2800.0,205.0283,205.5291,204.9095,205.5291,2800.0
2015-06-01 12:20:00,242.21,242.43,241.96,242.43,16114.0,205.5715,205.7582,205.3593,205.7582,16114.0
2015-06-01 12:30:00,242.52,242.65,241.98,242.39,15048.0,205.8346,205.945,205.3763,205.7243,15048.0
2015-06-01 12:40:00,242.45,242.45,241.88,241.9,29659.0,205.7752,205.7752,205.2914,205.3084,29659.0
2015-06-01 12:50:00,241.95,242.09,241.79,241.99,15809.0,205.3508,205.4697,205.2151,205.3848,15809.0
2015-06-01 13:00:00,242.14,242.28,242.03,242.04,2300.0,205.5121,205.6309,205.4187,205.4272,2300.0
2015-06-01 13:10:00,242.12,242.17,242.07,242.09,2545.0,205.4951,205.5376,205.4527,205.4697,2545.0
2015-06-01 13:20:00,242.23,242.3,242.05,242.12,2600.0,205.5885,205.6479,205.4357,205.4951,2600.0
2015-06-01 13:30:00,242.15,242.16,242.0,242.0,1300.0,205.5206,205.5291,205.3933,205.3933,1300.0
2015-06-01 13:40:00,242.04,242.04,241.71,241.77,10115.0,205.4272,205.4272,205.1472,205.1981,10115.0
2015-06-01 13:50:00,241.73,241.73,241.49,241.62,3600.0,205.1641,205.1641,204.9604,205.0708,3600.0
2015-06-01 14:00:00,241.75,241.9,241.56,241.76,16473.0,205.1811,205.3084,205.0198,205.1896,16473.0
2015-06-01 14:10:00,241.76,242.0,241.69,241.9,5200.0,205.1896,205.3933,205.1302,205.3084,5200.0
2015-06-01 14:20:00,241.88,242.13,241.84,242.13,1070.0,205.2914,205.5036,205.2575,205.5036,1070.0
2015-06-01 14:30:00,242.22,242.22,241.82,241.92,2264.0,205.58,205.58,205.2405,205.3254,2264.0
2015-06-01 14:40:00,241.93,242.04,241.85,241.95,3681.0,205.3339,205.4272,205.266,205.3508,3681.0
2015-06-01 14:50:00,241.94,241.94,241.63,241.78,10060.0,205.3424,205.3424,205.0793,205.2066,10060.0
2015-06-01 15:00:00,241.8,242.02,241.7,242.02,12448.0,205.2235,205.4103,205.1387,205.4103,12448.0
2015-06-01 15:10:00,241.91,242.13,241.78,241.78,9779.0,205.3169,205.5036,205.2066,205.2066,9779.0
2015-06-01 15:20:00,241.81,241.97,241.8,241.89,7200.0,205.232,205.3678,205.2235,205.2999,7200.0
2015-06-01 15:30:00,241.81,241.81,241.51,241.65,6922.0,205.232,205.232,204.9774,205.0962,6922.0
2015-06-01 15:40:00,241.69,241.69,241.13,241.44,12104.0,205.1302,205.1302,204.6549,204.918,12104.0
2015-06-01 15:50:00,241.52,241.52,240.86,241.0,26180.0,204.9859,204.9859,204.4257,204.5446,26180.0
2015-06-02 09:30:00,240.56,240.56,240.39,240.47,2750.0,204.1711,204.1711,204.0268,204.0947,2750.0
2015-06-02 09:40:00,240.98,241.15,240.79,240.91,3019.0,204.5276,204.6719,204.3663,204.4682,3019.0
2015-06-02 09:50:00,240.63,241.79,240.63,241.75,3343.0,204.2305,205.2151,204.2305,205.1811,3343.0
2015-06-02 10:00:00,241.7,241.7,240.54,241.05,5085.0,205.1387,205.1387,204.1541,204.587,5085.0
2015-06-02 10:10:00,241.35,241.6,240.99,241.33,3400.0,204.8416,205.0538,204.5361,204.8246,3400.0
2015-06-02 10:20:00,241.19,241.62,241.19,241.35,3140.0,204.7058,205.0708,204.7058,204.8416,3140.0
2015-06-02 10:30:00,241.4,241.99,241.39,241.94,2800.0,204.884,205.3848,204.8756,205.3424,2800.0
2015-06-02 10:40:00,241.74,241.86,241.35,241.41,9124.0,205.1726,205.2745,204.8416,204.8925,9124.0
2015-06-02 10:50:00,241.44,241.58,241.06,241.07,7515.0,204.918,205.0368,204.5955,204.604,7515.0
2015-06-02 11:00:00,240.86,241.7,240.79,241.7,2286.0,204.4257,205.1387,204.3663,205.1387,2286.0
2015-06-02 11:10:00,241.43,241.43,241.21,241.21,7638.0,204.9095,204.9095,204.7228,204.7228,7638.0
2015-06-02 11:20:00,241.13,241.3,241.09,241.23,2000.0,204.6549,204.7992,204.6209,204.7398,2000.0
2015-06-02 11:30:00,241.32,241.32,240.99,241.27,1473.0,204.8161,204.8161,204.5361,204.7737,1473.0
2015-06-02 11:40:00,241.34,241.39,241.14,241.21,3640.0,204.8331,204.8756,204.6634,204.7228,3640.0
2015-06-02 11:50:00,241.14,241.34,240.92,241.01,2480.0,204.6634,204.8331,204.4767,204.553,2480.0
2015-06-02 12:00:00,241.1,241.96,241.09,241.9,5412.0,204.6294,205.3593,204.6209,205.3084,5412.0
2015-06-02 12:10:00,241.91,241.91,241.68,241.83,6921.0,205.3169,205.3169,205.1217,205.249,6921.0
2015-06-02 12:20:00,241.7,242.32,241.7,242.11,9297.0,205.1387,205.6649,205.1387,205.4866,9297.0
2015-06-02 12:30:00,242.04,242.23,241.96,242.23,1400.0,205.4272,205.5885,205.3593,205.5885,1400.0
2015-06-02 12:40:00,242.2,242.35,242.18,242.35,1700.0,205.563,205.6903,205.5461,205.6903,1700.0
2015-06-02 12:50:00,242.46,242.7,242.41,242.43,1561.0,205.7837,205.9874,205.7413,205.7582,1561.0
2015-06-02 13:00:00,242.49,242.71,242.49,242.66,3200.0,205.8092,205.9959,205.8092,205.9534,3200.0
2015-06-02 13:10:00,242.61,242.87,242.54,242.73,9231.0,205.911,206.1317,205.8516,206.0129,9231.0
2015-06-02 13:20:00,242.82,243.11,242.81,242.95,3700.0,206.0892,206.3354,206.0808,206.1996,3700.0
2015-06-02 13:30:00,242.76,242.76,242.45,242.64,1100.0,206.0383,206.0383,205.7752,205.9365,1100.0
2015-06-02 13:40:00,242.74,242.8,242.71,242.74,1700.0,206.0213,206.0723,205.9959,206.0213,1700.0
2015-06-02 13:50:00,242.67,242.69,242.45,242.6,2430.0,205.9619,205.9789,205.7752,205.9025,2430.0
2015-06-02 14:00:00,242.48,242.61,242.41,242.5,6976.0,205.8007,205.911,205.7413,205.8177,6976.0
2015-06-02 14:10:00,242.5,242.5,242.08,242.23,2600.0,205.8177,205.8177,205.4612,205.5885,2600.0
2015-06-02 14:20:00,242.18,242.22,242.03,242.06,5293.0,205.5461,205.58,205.4187,205.4442,5293.0
2015-06-02 14:30:00,242.19,242.31,241.69,241.75,6343.0,205.5545,205.6564,205.1302,205.1811,6343.0
2015-06-02 14:40:00,241.73,241.81,241.53,241.69,3199.0,205.1641,205.232,204.9944,205.1302,3199.0
2015-06-02 14:50:00,241.61,241.99,241.61,241.91,3338.0,205.0623,205.3848,205.0623,205.3169,3338.0
2015-06-02 15:00:00,242.02,242.08,241.46,241.75,7233.0,205.4103,205.4612,204.935,205.1811,7233.0
2015-06-02 15:10:00,241.77,241.97,241.69,241.81,4849.0,205.1981,205.3678,205.1302,205.232,4849.0
2015-06-02 15:20:00,241.92,242.04,241.48,241.93,5600.0,205.3254,205.4272,204.9519,205.3339,5600.0
2015-06-02 15:30:00,241.87,242.22,241.81,241.81,14544.0,205.2829,205.58,205.232,205.232,14544.0
2015-06-02 15:40:00,241.89,241.99,241.59,241.82,7520.0,205.2999,205.3848,205.0453,205.2405,7520.0
2015-06-02 15:50:00,241.79,242.05,241.74,241.95,23427.0,205.2151,205.4357,205.1726,205.3508,23427.0
2015-06-03 09:30:00,242.78,243.12,241.35,241.35,4569.0,206.0553,206.3439,204.8416,204.8416,4569.0
2015-06-03 09:40:00,242.2,242.99,242.03,242.36,1600.0,205.563,206.2335,205.4187,205.6988,1600.0
2015-06-03 09:50:00,242.64,242.68,242.43,242.48,600.0,205.9365,205.9704,205.7582,205.8007,600.0
2015-06-03 10:00:00,242.71,242.84,242.12,242.36,10090.0,205.9959,206.1062,205.4951,205.6988,10090.0
2015-06-03 10:10:00,242.38,242.64,241.98,242.02,6266.0,205.7158,205.9365,205.3763,205.4103,6266.0
2015-06-03 10:20:00,242.21,242.86,242.21,242.8,6530.0,205.5715,206.1232,205.5715,206.0723,6530.0
2015-06-03 10:30:00,242.84,243.2,242.7,242.97,4300.0,206.1062,206.4118,205.9874,206.2166,4300.0
2015-06-03 10:40:00,242.81,242.98,242.73,242.96,3400.0,206.0808,206.225,206.0129,206.2081,3400.0
2015-06-03 10:50:00,242.92,242.94,242.6,242.61,7377.0,206.1741,206.1911,205.9025,205.911,7377.0
2015-06-03 11:00:00,242.67,242.84,242.5,242.62,11171.0,205.9619,206.1062,205.8177,205.9195,11171.0
2015-06-03 11:10:00,242.6,242.84,242.6,242.82,3600.0,205.9025,206.1062,205.9025,206.0892,3600.0
2015-06-03 11:20:00,242.77,242.9,242.4,242.56,16266.0,206.0468,206.1571,205.7328,205.8686,16266.0
2015-06-03 11:30:00,242.56,242.56,242.48,242.48,2015.0,205.8686,205.8686,205.8007,205.8007,2015.0
2015-06-03 11:40:00,242.37,242.42,242.09,242.3,2575.0,205.7073,205.7498,205.4697,205.6479,2575.0
2015-06-03 11:50:00,242.24,242.44,242.17,242.42,2200.0,205.597,205.7667,205.5376,205.7498,2200.0
2015-06-03 12:00:00,242.37,242.87,242.37,242.56,5200.0,205.7073,206.1317,205.7073,205.8686,5200.0
2015-06-03 12:10:00,242.58,242.63,242.3,242.45,2700.0,205.8855,205.928,205.6479,205.7752,2700.0
2015-06-03 12:20:00,242.51,242.67,242.33,242.67,1315.0,205.8261,205.9619,205.6734,205.9619,1315.0
2015-06-03 12:30:00,242.53,242.6,242.34,242.6,1100.0,205.8431,205.9025,205.6819,205.9025,1100.0
2015-06-03 12:40:00,242.78,242.78,242.43,242.66,7922.0,206.0553,206.0553,205.7582,205.9534,7922.0
2015-06-03 12:50:00,242.64,242.66,242.4,242.64,1950.0,205.9365,205.9534,205.7328,205.9365,1950.0
2015-06-03 13:00:00,242.88,243.0,242.81,242.9,5493.0,206.1402,206.242,206.0808,206.1571,5493.0
2015-06-03 13:10:00,242.9,243.17,242.9,242.93,2100.0,206.1571,206.3863,206.1571,206.1826,2100.0
2015-06-03 13:20:00,242.98,243.14,242.85,243.14,1200.0,206.225,206.3608,206.1147,206.3608,1200.0
2015-06-03 13:30:00,243.14,243.21,242.96,243.13,1600.0,206.3608,206.4203,206.2081,206.3524,1600.0
2015-06-03 13:40:00,243.18,243.29,243.1,243.24,3691.0,206.3948,206.4881,206.3269,206.4457,3691.0
2015-06-03 13:50:00,243.29,243.29,242.97,243.02,3110.0,206.4881,206.4881,206.2166,206.259,3110.0
2015-06-03 14:00:00,243.15,243.29,243.12,243.26,1700.0,206.3693,206.4881,206.3439,206.4627,1700.0
2015-06-03 14:10:00,243.27,243.33,243.2,243.25,1700.0,206.4712,206.5221,206.4118,206.4542,1700.0
2015-06-03 14:20:00,243.2,243.39,243.17,243.18,1752.0,206.4118,206.573,206.3863,206.3948,1752.0
2015-06-03 14:30:00,243.25,243.45,243.24,243.31,4522.0,206.4542,206.6239,206.4457,206.5051,4522.0
2015-06-03 14:40:00,243.43,243.47,243.22,243.33,12697.0,206.607,206.6409,206.4287,206.5221,12697.0
2015-06-03 14:50:00,243.33,243.44,243.18,243.37,20671.0,206.5221,206.6155,206.3948,206.556,20671.0
2015-06-03 15:00:00,243.27,243.48,243.25,243.36,11551.0,206.4712,206.6494,206.4542,206.5476,11551.0
2015-06-03 15:10:00,243.37,243.47,243.11,243.23,17970.0,206.556,206.6409,206.3354,206.4372,17970.0
2015-06-03 15:20:00,243.27,243.3,243.05,243.06,4537.0,206.4712,206.4966,206.2845,206.2929,4537.0
2015-06-03 15:30:00,243.09,243.23,243.02,243.16,10145.0,206.3184,206.4372,206.259,206.3778,10145.0
2015-06-03 15:40:00,243.17,243.17,242.83,242.85,8968.0,206.3863,206.3863,206.0977,206.1147,8968.0
2015-06-03 15:50:00,242.84,243.1,242.81,242.91,16960.0,206.1062,206.3269,206.0808,206.1656,16960.0
2015-06-04 09:30:00,241.53,242.32,240.78,241.63,10094.0,204.9944,205.6649,204.3578,205.0793,10094.0
2015-06-04 09:40:00,241.63,242.02,240.87,240.87,4762.0,205.0793,205.4103,204.4342,204.4342,4762.0
2015-06-04 09:50:00,240.87,241.16,240.6,240.73,5500.0,204.4342,204.6803,204.2051,204.3154,5500.0
2015-06-04 10:00:00,241.13,241.27,240.66,240.66,2390.0,204.6549,204.7737,204.256,204.256,2390.0
2015-06-04 10:10:00,240.74,240.74,240.3,240.44,5915.0,204.3239,204.3239,203.9504,204.0693,5915.0
2015-06-04 10:20:00,240.64,240.74,240.37,240.37,2314.0,204.239,204.3239,204.0099,204.0099,2314.0
2015-06-04 10:30:00,240.41,240.58,240.0,240.23,14020.0,204.0438,204.1881,203.6958,203.891,14020.0
2015-06-04 10:40:00,240.44,240.95,240.44,240.83,5200.0,204.0693,204.5021,204.0693,204.4003,5200.0
2015-06-04 10:50:00,240.81,240.9,240.29,240.29,4900.0,204.3833,204.4597,203.942,203.942,4900.0
2015-06-04 11:00:00,240.25,240.25,239.91,240.13,13834.0,203.908,203.908,203.6194,203.8062,13834.0
2015-06-04 11:10:00,240.05,240.78,240.01,240.7,5700.0,203.7383,204.3578,203.7043,204.2899,5700.0
2015-06-04 11:20:00,240.54,240.65,240.4,240.56,2540.0,204.1541,204.2475,204.0353,204.1711,2540.0
2015-06-04 11:30:00,240.52,240.52,240.03,240.14,13710.0,204.1372,204.1372,203.7213,203.8146,13710.0
2015-06-04 11:40:00,240.33,240.49,240.04,240.08,17874.0,203.9759,204.1117,203.7298,203.7637,17874.0
2015-06-04 11:50:00,240.2,240.85,240.2,240.85,4099.0,203.8656,204.4172,203.8656,204.4172,4099.0
2015-06-04 12:00:00,240.89,240.89,240.68,240.82,900.0,204.4512,204.4512,204.273,204.3918,900.0
2015-06-04 12:10:00,240.67,240.86,240.57,240.73,15735.0,204.2645,204.4257,204.1796,204.3154,15735.0
2015-06-04 12:20:00,240.74,240.84,240.65,240.8,2434.0,204.3239,204.4088,204.2475,204.3748,2434.0
2015-06-04 12:30:00,240.82,240.89,240.79,240.82,1625.0,204.3918,204.4512,204.3663,204.3918,1625.0
2015-06-04 12:40:00,240.78,240.86,240.64,240.86,4200.0,204.3578,204.4257,204.239,204.4257,4200.0
2015-06-04 12:50:00,240.76,240.76,240.48,240.49,1600.0,204.3409,204.3409,204.1032,204.1117,1600.0
2015-06-04 13:00:00,240.5,240.5,240.01,240.06,2400.0,204.1202,204.1202,203.7043,203.7467,2400.0
2015-06-04 13:10:00,240.03,240.11,239.63,239.63,12135.0,203.7213,203.7892,203.3818,203.3818,12135.0
2015-06-04 13:20:00,239.77,239.86,239.47,239.47,17258.0,203.5006,203.577,203.246,203.246,17258.0
2015-06-04 13:30:00,239.62,239.63,239.19,239.29,10650.0,203.3733,203.3818,203.0083,203.0932,10650.0
2015-06-04 13:40:00,239.17,239.2,238.88,238.89,3200.0,202.9914,203.0168,202.7452,202.7537,3200.0
2015-06-04 13:50:00,238.95,239.17,238.94,238.96,3700.0,202.8047,202.9914,202.7962,202.8131,3700.0
2015-06-04 14:00:00,239.1,239.31,238.91,239.0,3800.0,202.932,203.1102,202.7707,202.8471,3800.0
2015-06-04 14:10:00,239.03,239.67,239.03,239.67,8682.0,202.8725,203.4157,202.8725,203.4157,8682.0
2015-06-04 14:20:00,239.58,239.93,239.58,239.72,2655.0,203.3394,203.6364,203.3394,203.4582,2655.0
2015-06-04 14:30:00,239.69,239.76,239.5,239.53,14211.0,203.4327,203.4921,203.2715,203.2969,14211.0
2015-06-04 14:40:00,239.6,239.68,239.51,239.67,3700.0,203.3563,203.4242,203.2799,203.4157,3700.0
2015-06-04 14:50:00,239.67,239.67,239.28,239.45,8485.0,203.4157,203.4157,203.0847,203.229,8485.0
2015-06-04 15:00:00,239.49,239.68,239.47,239.66,9370.0,203.263,203.4242,203.246,203.4073,9370.0
2015-06-04 15:10:00,239.68,239.71,239.27,239.27,4498.0,203.4242,203.4497,203.0762,203.0762,4498.0
2015-06-04 15:20:00,239.33,239.42,239.22,239.28,4521.0,203.1272,203.2036,203.0338,203.0847,4521.0
2015-06-04 15:30:00,239.26,239.33,239.14,239.23,6032.0,203.0678,203.1272,202.9659,203.0423,6032.0
2015-06-04 15:40:00,239.25,239.31,238.99,238.99,12411.0,203.0593,203.1102,202.8386,202.8386,12411.0
2015-06-04 15:50:00,238.96,239.42,238.8,239.32,25957.0,202.8131,203.2036,202.6773,203.1187,25957.0
2015-06-05 09:30:00,239.6,240.0,238.57,238.78,3048.0,203.3563,203.6958,202.4821,202.6604,3048.0
2015-06-05 09:40:00,238.17,238.91,238.17,238.91,6082.0,202.1426,202.7707,202.1426,202.7707,6082.0
2015-06-05 09:50:00,238.97,239.91,238.93,239.49,3800.0,202.8216,203.6194,202.7877,203.263,3800.0
2015-06-05 10:00:00,239.28,240.34,239.28,239.86,4967.0,203.0847,203.9844,203.0847,203.577,4967.0
2015-06-05 10:10:00,239.85,240.24,239.75,240.24,4845.0,203.5685,203.8995,203.4836,203.8995,4845.0
2015-06-05 10:20:00,240.5,241.0,240.23,240.43,7055.0,204.1202,204.5446,203.891,204.0608,7055.0
2015-06-05 10:30:00,240.43,241.2,240.43,240.85,13987.0,204.0608,204.7143,204.0608,204.4172,13987.0
2015-06-05 10:40:00,240.82,241.28,240.31,240.34,13447.0,204.3918,204.7822,203.9589,203.9844,13447.0
2015-06-05 10:50:00,240.21,240.53,240.03,240.3,7600.0,203.8741,204.1456,203.7213,203.9504,7600.0
2015-06-05 11:00:00,240.43,241.07,240.39,240.76,9459.0,204.0608,204.604,204.0268,204.3409,9459.0
2015-06-05 11:10:00,240.74,241.02,240.64,240.79,15525.0,204.3239,204.5615,204.239,204.3663,15525.0
2015-06-05 11:20:00,240.88,241.04,240.48,240.85,5400.0,204.4427,204.5785,204.1032,204.4172,5400.0
2015-06-05 11:30:00,240.91,240.91,240.34,240.35,15977.0,204.4682,204.4682,203.9844,203.9929,15977.0
2015-06-05 11:40:00,240.35,240.87,240.34,240.87,12668.0,203.9929,204.4342,203.9844,204.4342,12668.0
2015-06-05 11:50:00,240.86,241.02,240.75,240.76,12110.0,204.4257,204.5615,204.3324,204.3409,12110.0
2015-06-05 12:00:00,240.68,240.88,240.46,240.59,18893.0,204.273,204.4427,204.0862,204.1966,18893.0
2015-06-05 12:10:00,240.65,240.73,240.32,240.42,15357.0,204.2475,204.3154,203.9674,204.0523,15357.0
2015-06-05 12:20:00,240.37,240.4,239.51,239.71,4400.0,204.0099,204.0353,203.2799,203.4497,4400.0
2015-06-05 12:30:00,239.72,240.0,239.57,239.95,4900.0,203.4582,203.6958,203.3309,203.6534,4900.0
2015-06-05 12:40:00,239.97,240.6,239.81,240.44,1400.0,203.6704,204.2051,203.5346,204.0693,1400.0
2015-06-05 12:50:00,240.48,240.97,240.46,240.81,2306.0,204.1032,204.5191,204.0862,204.3833,2306.0
2015-06-05 13:00:00,240.85,240.98,240.73,240.98,12823.0,204.4172,204.5276,204.3154,204.5276,12823.0
2015-06-05 13:10:00,240.81,240.96,240.68,240.85,9623.0,204.3833,204.5106,204.273,204.4172,9623.0
2015-06-05 13:20:00,240.77,240.89,240.55,240.83,13694.0,204.3493,204.4512,204.1626,204.4003,13694.0
2015-06-05 13:30:00,240.79,241.0,240.45,240.74,7729.0,204.3663,204.5446,204.0777,204.3239,7729.0
2015-06-05 13:40:00,240.78,240.88,240.4,240.45,8367.0,204.3578,204.4427,204.0353,204.0777,8367.0
2015-06-05 13:50:00,240.32,240.6,240.32,240.55,4087.0,203.9674,204.2051,203.9674,204.1626,4087.0
2015-06-05 14:00:00,240.34,240.34,240.31,240.34,700.0,203.9844,203.9844,203.9589,203.9844,700.0
2015-06-05 14:10:00,240.42,240.63,240.32,240.63,3150.0,204.0523,204.2305,203.9674,204.2305,3150.0
2015-06-05 14:20:00,240.63,240.67,240.4,240.44,2471.0,204.2305,204.2645,204.0353,204.0693,2471.0
2015-06-05 14:30:00,240.49,241.06,240.49,241.06,4063.0,204.1117,204.5955,204.1117,204.5955,4063.0
2015-06-05 14:40:00,240.93,241.11,240.76,240.84,13307.0,204.4851,204.6379,204.3409,204.4088,13307.0
2015-06-05 14:50:00,240.81,241.4,240.81,240.95,2834.0,204.3833,204.884,204.3833,204.5021,2834.0
2015-06-05 15:00:00,240.95,241.25,240.88,241.15,12908.0,204.5021,204.7567,204.4427,204.6719,12908.0
2015-06-05 15:10:00,241.1,241.24,240.98,241.01,5500.0,204.6294,204.7482,204.5276,204.553,5500.0
2015-06-05 15:20:00,240.96,241.25,240.78,240.88,17432.0,204.5106,204.7567,204.3578,204.4427,17432.0
2015-06-05 15:30:00,240.95,241.17,240.77,240.97,11307.0,204.5021,204.6888,204.3493,204.5191,11307.0
2015-06-05 15:40:00,240.95,241.17,240.6,241.17,12080.0,204.5021,204.6888,204.2051,204.6888,12080.0
2015-06-05 15:50:00,241.2,241.46,241.02,241.07,22955.0,204.7143,204.935,204.5615,204.604,22955.0
2015-06-08 09:30:00,240.44,241.3,240.44,241.3,6061.0,204.0693,204.7992,204.0693,204.7992,6061.0
2015-06-08 09:40:00,241.22,241.48,240.52,240.97,4500.0,204.7313,204.9519,204.1372,204.5191,4500.0
2015-06-08 09:50:00,240.92,241.18,240.56,240.97,10109.0,204.4767,204.6973,204.1711,204.5191,10109.0
2015-06-08 10:00:00,240.92,241.6,240.89,241.5,5782.0,204.4767,205.0538,204.4512,204.9689,5782.0
2015-06-08 10:10:00,241.56,241.65,241.34,241.41,5700.0,205.0198,205.0962,204.8331,204.8925,5700.0
2015-06-08 10:20:00,241.49,241.98,241.49,241.88,7013.0,204.9604,205.3763,204.9604,205.2914,7013.0
2015-06-08 10:30:00,241.67,241.79,241.39,241.73,13968.0,205.1132,205.2151,204.8756,205.1641,13968.0
2015-06-08 10:40:00,241.75,241.87,241.59,241.77,3290.0,205.1811,205.2829,205.0453,205.1981,3290.0
2015-06-08 10:50:00,241.67,241.77,241.43,241.49,8369.0,205.1132,205.1981,204.9095,204.9604,8369.0
2015-06-08 11:00:00,241.41,241.6,241.2,241.56,2900.0,204.8925,205.0538,204.7143,205.0198,2900.0
2015-06-08 11:10:00,241.4,241.5,241.12,241.5,2645.0,204.884,204.9689,204.6464,204.9689,2645.0
2015-06-08 11:20:00,241.34,241.38,241.04,241.18,8047.0,204.8331,204.8671,204.5785,204.6973,8047.0
2015-06-08 11:30:00,241.18,241.18,240.95,241.09,4887.0,204.6973,204.6973,204.5021,204.6209,4887.0
2015-06-08 11:40:00,240.99,241.33,240.92,241.24,3600.0,204.5361,204.8246,204.4767,204.7482,3600.0
2015-06-08 11:50:00,241.22,241.4,241.02,241.29,9102.0,204.7313,204.884,204.5615,204.7907,9102.0
2015-06-08 12:00:00,241.2,241.42,241.04,241.04,7900.0,204.7143,204.901,204.5785,204.5785,7900.0
2015-06-08 12:10:00,241.07,241.07,240.75,240.98,2500.0,204.604,204.604,204.3324,204.5276,2500.0
2015-06-08 12:20:00,240.8,240.8,240.6,240.78,2484.0,204.3748,204.3748,204.2051,204.3578,2484.0
2015-06-08 12:30:00,240.82,241.14,240.82,241.14,1040.0,204.3918,204.6634,204.3918,204.6634,1040.0
2015-06-08 12:40:00,240.93,241.17,240.85,240.95,2800.0,204.4851,204.6888,204.4172,204.5021,2800.0
2015-06-08 12:50:00,240.85,241.03,240.66,240.91,7105.0,204.4172,204.57,204.256,204.4682,7105.0
2015-06-08 13:00:00,240.78,240.95,240.62,240.7,6170.0,204.3578,204.5021,204.222,204.2899,6170.0
2015-06-08 13:10:00,240.72,240.76,240.35,240.49,5849.0,204.3069,204.3409,203.9929,204.1117,5849.0
2015-06-08 13:20:00,240.56,240.56,240.42,240.42,5310.0,204.1711,204.1711,204.0523,204.0523,5310.0
2015-06-08 13:30:00,240.22,240.28,240.14,240.21,1600.0,203.8825,203.9335,203.8146,203.8741,1600.0
2015-06-08 13:40:00,240.21,240.7,240.21,240.56,21317.0,203.8741,204.2899,203.8741,204.1711,21317.0
2015-06-08 13:50:00,240.5,240.94,240.48,240.55,13460.0,204.1202,204.4936,204.1032,204.1626,13460.0
2015-06-08 14:00:00,240.48,240.62,240.43,240.45,9082.0,204.1032,204.222,204.0608,204.0777,9082.0
2015-06-08 14:10:00,240.42,240.45,240.36,240.36,1000.0,204.0523,204.0777,204.0014,204.0014,1000.0
2015-06-08 14:20:00,240.41,240.45,240.14,240.38,2751.0,204.0438,204.0777,203.8146,204.0183,2751.0
2015-06-08 14:30:00,240.37,241.01,240.29,240.74,13125.0,204.0099,204.553,203.942,204.3239,13125.0
2015-06-08 14:40:00,240.69,240.91,240.56,240.56,2033.0,204.2814,204.4682,204.1711,204.1711,2033.0
2015-06-08 14:50:00,240.56,240.8,240.49,240.8,3278.0,204.1711,204.3748,204.1117,204.3748,3278.0
2015-06-08 15:00:00,240.88,240.88,240.49,240.59,3202.0,204.4427,204.4427,204.1117,204.1966,3202.0
2015-06-08 15:10:00,240.49,240.49,240.22,240.37,4406.0,204.1117,204.1117,203.8825,204.0099,4406.0
2015-06-08 15:20:00,240.33,240.39,240.09,240.27,4650.0,203.9759,204.0268,203.7722,203.925,4650.0
2015-06-08 15:30:00,240.22,240.32,239.77,239.97,6543.0,203.8825,203.9674,203.5006,203.6704,6543.0
2015-06-08 15:40:00,239.95,239.96,239.7,239.75,8365.0,203.6534,203.6619,203.4412,203.4836,8365.0
2015-06-08 15:50:00,239.83,239.92,239.35,239.39,17140.0,203.5515,203.6279,203.1441,203.1781,17140.0
2015-06-09 09:30:00,239.84,241.28,239.58,240.09,4107.0,203.56,204.7822,203.3394,203.7722,4107.0
2015-06-09 09:40:00,240.75,241.31,240.59,240.99,2105.0,204.3324,204.8077,204.1966,204.5361,2105.0
2015-06-09 09:50:00,241.38,241.38,241.08,241.32,3300.0,204.8671,204.8671,204.6125,204.8161,3300.0
2015-06-09 10:00:00,241.08,241.34,240.86,241.25,2400.0,204.6125,204.8331,204.4257,204.7567,2400.0
2015-06-09 10:10:00,241.25,241.64,241.2,241.64,5728.0,204.7567,205.0877,204.7143,205.0877,5728.0
2015-06-09 10:20:00,241.45,241.78,241.45,241.45,4929.0,204.9265,205.2066,204.9265,204.9265,4929.0
2015-06-09 10:30:00,241.3,241.64,241.1,241.64,2900.0,204.7992,205.0877,204.6294,205.0877,2900.0
2015-06-09 10:40:00,241.56,241.92,241.5,241.77,5838.0,205.0198,205.3254,204.9689,205.1981,5838.0
2015-06-09 10:50:00,241.78,242.16,241.74,242.16,4100.0,205.2066,205.5291,205.1726,205.5291,4100.0
2015-06-09 11:00:00,242.2,242.69,242.19,242.58,9950.0,205.563,205.9789,205.5545,205.8855,9950.0
2015-06-09 11:10:00,242.59,242.59,242.27,242.27,4272.0,205.894,205.894,205.6224,205.6224,4272.0
2015-06-09 11:20:00,242.28,242.46,242.07,242.29,18763.0,205.6309,205.7837,205.4527,205.6394,18763.0
2015-06-09 11:30:00,242.33,242.89,242.31,242.58,3700.0,205.6734,206.1487,205.6564,205.8855,3700.0
2015-06-09 11:40:00,242.5,242.7,242.38,242.38,5737.0,205.8177,205.9874,205.7158,205.7158,5737.0
2015-06-09 11:50:00,242.47,242.54,242.17,242.22,6080.0,205.7922,205.8516,205.5376,205.58,6080.0
2015-06-09 12:00:00,242.27,242.28,241.97,242.05,5600.0,205.6224,205.6309,205.3678,205.4357,5600.0
2015-06-09 12:10:00,242.05,242.18,241.73,242.14,15503.0,205.4357,205.5461,205.1641,205.5121,15503.0
2015-06-09 12:20:00,242.13,242.13,241.77,241.77,2893.0,205.5036,205.5036,205.1981,205.1981,2893.0
2015-06-09 12:30:00,241.77,242.02,241.77,242.02,5322.0,205.1981,205.4103,205.1981,205.4103,5322.0
2015-06-09 12:40:00,241.96,242.04,241.71,241.9,7382.0,205.3593,205.4272,205.1472,205.3084,7382.0
2015-06-09 12:50:00,241.83,241.92,241.77,241.84,2800.0,205.249,205.3254,205.1981,205.2575,2800.0
2015-06-09 13:00:00,241.97,242.02,241.82,241.84,2300.0,205.3678,205.4103,205.2405,205.2575,2300.0
2015-06-09 13:10:00,241.96,241.96,241.62,241.85,5686.0,205.3593,205.3593,205.0708,205.266,5686.0
2015-06-09 13:20:00,241.85,241.94,241.54,241.75,29018.0,205.266,205.3424,205.0029,205.1811,29018.0
2015-06-09 13:30:00,241.69,241.82,241.49,241.71,15600.0,205.1302,205.2405,204.9604,205.1472,15600.0
2015-06-09 13:40:00,241.73,241.92,241.61,241.81,12636.0,205.1641,205.3254,205.0623,205.232,12636.0
2015-06-09 13:50:00,241.76,241.84,241.65,241.73,11875.0,205.1896,205.2575,205.0962,205.1641,11875.0
2015-06-09 14:00:00,241.74,241.91,241.65,241.67,8579.0,205.1726,205.3169,205.0962,205.1132,8579.0
2015-06-09 14:10:00,241.63,241.78,241.45,241.73,5501.0,205.0793,205.2066,204.9265,205.1641,5501.0
2015-06-09 14:20:00,241.72,241.86,241.49,241.5,12090.0,205.1556,205.2745,204.9604,204.9689,12090.0
2015-06-09 14:30:00,241.54,241.71,241.18,241.68,22218.0,205.0029,205.1472,204.6973,205.1217,22218.0
2015-06-09 14:40:00,241.69,241.69,240.99,241.16,5306.0,205.1302,205.1302,204.5361,204.6803,5306.0
2015-06-09 14:50:00,241.25,241.3,240.89,241.03,9045.0,204.7567,204.7992,204.4512,204.57,9045.0
2015-06-09 15:00:00,241.01,241.3,240.93,241.24,10531.0,204.553,204.7992,204.4851,204.7482,10531.0
2015-06-09 15:10:00,241.21,241.61,241.08,241.54,17551.0,204.7228,205.0623,204.6125,205.0029,17551.0
2015-06-09 15:20:00,241.55,241.55,240.84,240.98,13510.0,205.0114,205.0114,204.4088,204.5276,13510.0
2015-06-09 15:30:00,240.96,241.25,240.74,241.22,17291.0,204.5106,204.7567,204.3239,204.7313,17291.0
2015-06-09 15:40:00,241.28,241.54,241.06,241.53,11946.0,204.7822,205.0029,204.5955,204.9944,11946.0
2015-06-09 15:50:00,241.49,241.62,241.32,241.51,41782.0,204.9604,205.0708,204.8161,204.9774,41782.0
2015-06-10 09:30:00,241.76,242.2,241.01,241.71,11947.0,205.1896,205.563,204.553,205.1472,11947.0
2015-06-10 09:40:00,241.9,243.17,241.9,242.83,6600.0,205.3084,206.3863,205.3084,206.0977,6600.0
2015-06-10 09:50:00,242.77,243.0,242.48,242.6,2000.0,206.0468,206.242,205.8007,205.9025,2000.0
2015-06-10 10:00:00,242.62,242.94,242.5,242.88,6128.0,205.9195,206.1911,205.8177,206.1402,6128.0
2015-06-10 10:10:00,242.8,242.92,242.52,242.82,22166.0,206.0723,206.1741,205.8346,206.0892,22166.0
2015-06-10 10:20:00,242.78,243.01,242.73,242.95,3729.0,206.0553,206.2505,206.0129,206.1996,3729.0
2015-06-10 10:30:00,242.94,243.28,242.86,243.02,5860.0,206.1911,206.4797,206.1232,206.259,5860.0
2015-06-10 10:40:00,242.88,243.1,242.7,242.83,4800.0,206.1402,206.3269,205.9874,206.0977,4800.0
2015-06-10 10:50:00,242.7,242.95,242.61,242.94,3126.0,205.9874,206.1996,205.911,206.1911,3126.0
2015-06-10 11:00:00,242.92,243.15,242.73,243.15,11390.0,206.1741,206.3693,206.0129,206.3693,11390.0
2015-06-10 11:10:00,243.11,244.05,243.1,243.53,5900.0,206.3354,207.1332,206.3269,206.6918,5900.0
2015-06-10 11:20:00,243.36,243.77,243.09,243.77,6923.0,206.5476,206.8955,206.3184,206.8955,6923.0
2015-06-10 11:30:00,243.66,243.98,243.58,243.58,3600.0,206.8022,207.0738,206.7343,206.7343,3600.0
2015-06-10 11:40:00,243.56,243.64,242.84,242.84,7384.0,206.7173,206.7852,206.1062,206.1062,7384.0
2015-06-10 11:50:00,242.84,242.9,242.66,242.73,6100.0,206.1062,206.1571,205.9534,206.0129,6100.0
2015-06-10 12:00:00,242.73,242.94,242.6,242.63,8386.0,206.0129,206.1911,205.9025,205.928,8386.0
2015-06-10 12:10:00,242.68,242.7,242.46,242.51,4918.0,205.9704,205.9874,205.7837,205.8261,4918.0
2015-06-10 12:20:00,242.53,242.65,242.51,242.51,2900.0,205.8431,205.945,205.8261,205.8261,2900.0
2015-06-10 12:30:00,242.56,242.66,242.45,242.58,4710.0,205.8686,205.9534,205.7752,205.8855,4710.0
2015-06-10 12:40:00,242.5,242.51,242.24,242.24,4115.0,205.8177,205.8261,205.597,205.597,4115.0
2015-06-10 12:50:00,242.18,242.29,242.14,242.2,2615.0,205.5461,205.6394,205.5121,205.563,2615.0
2015-06-10 13:00:00,242.21,242.44,242.2,242.32,7650.0,205.5715,205.7667,205.563,205.6649,7650.0
2015-06-10 13:10:00,242.39,242.41,241.64,241.83,25860.0,205.7243,205.7413,205.0877,205.249,25860.0
2015-06-10 13:20:00,241.75,241.77,241.53,241.56,10100.0,205.1811,205.1981,204.9944,205.0198,10100.0
2015-06-10 13:30:00,241.56,241.72,241.51,241.63,4000.0,205.0198,205.1556,204.9774,205.0793,4000.0
2015-06-10 13:40:00,241.65,241.89,241.6,241.6,4814.0,205.0962,205.2999,205.0538,205.0538,4814.0
2015-06-10 13:50:00,241.62,241.85,241.62,241.79,4000.0,205.0708,205.266,205.0708,205.2151,4000.0
2015-06-10 14:00:00,241.87,242.32,241.82,242.14,5310.0,205.2829,205.6649,205.2405,205.5121,5310.0
2015-06-10 14:10:00,242.07,242.18,242.0,242.18,5550.0,205.4527,205.5461,205.3933,205.5461,5550.0
2015-06-10 14:20:00,242.22,242.54,242.19,242.19,4089.0,205.58,205.8516,205.5545,205.5545,4089.0
2015-06-10 14:30:00,242.21,242.43,242.05,242.2,14792.0,205.5715,205.7582,205.4357,205.563,14792.0
2015-06-10 14:40:00,242.17,242.51,242.17,242.33,5429.0,205.5376,205.8261,205.5376,205.6734,5429.0
2015-06-10 14:50:00,242.22,242.52,242.2,242.36,5000.0,205.58,205.8346,205.563,205.6988,5000.0
2015-06-10 15:00:00,242.33,242.37,242.22,242.28,6200.0,205.6734,205.7073,205.58,205.6309,6200.0
2015-06-10 15:10:00,242.29,242.54,242.21,242.52,17233.0,205.6394,205.8516,205.5715,205.8346,17233.0
2015-06-10 15:20:00,242.55,242.59,242.36,242.48,7878.0,205.8601,205.894,205.6988,205.8007,7878.0
2015-06-10 15:30:00,242.44,242.5,242.36,242.39,8361.0,205.7667,205.8177,205.6988,205.7243,8361.0
2015-06-10 15:40:00,242.36,242.55,242.23,242.55,16395.0,205.6988,205.8601,205.5885,205.8601,16395.0
2015-06-10 15:50:00,242.56,242.56,242.16,242.2,38283.0,205.8686,205.8686,205.5291,205.563,38283.0
2015-06-11 09:30:00,242.8,242.87,241.63,242.1,10482.0,206.0723,206.1317,205.0793,205.4782,10482.0
2015-06-11 09:40:00,242.26,242.79,242.26,242.38,3059.0,205.614,206.0638,205.614,205.7158,3059.0
2015-06-11 09:50:00,242.79,243.3,242.46,243.19,8205.0,206.0638,206.4966,205.7837,206.4033,8205.0
2015-06-11 10:00:00,243.24,243.87,243.2,243.31,7575.0,206.4457,206.9804,206.4118,206.5051,7575.0
2015-06-11 10:10:00,243.21,243.42,242.85,243.4,6303.0,206.4203,206.5985,206.1147,206.5815,6303.0
2015-06-11 10:20:00,243.4,243.55,243.23,243.36,3922.0,206.5815,206.7088,206.4372,206.5476,3922.0
2015-06-11 10:30:00,243.37,243.42,242.44,242.44,9381.0,206.556,206.5985,205.7667,205.7667,9381.0
2015-06-11 10:40:00,242.6,243.06,242.52,242.98,7411.0,205.9025,206.2929,205.8346,206.225,7411.0
2015-06-11 10:50:00,242.89,243.07,242.61,242.81,5095.0,206.1487,206.3014,205.911,206.0808,5095.0
2015-06-11 11:00:00,242.82,243.4,242.76,243.4,4100.0,206.0892,206.5815,206.0383,206.5815,4100.0
2015-06-11 11:10:00,243.47,243.64,242.96,243.0,16627.0,206.6409,206.7852,206.2081,206.242,16627.0
2015-06-11 11:20:00,242.96,243.15,242.84,243.0,3700.0,206.2081,206.3693,206.1062,206.242,3700.0
2015-06-11 11:30:00,242.98,243.02,242.78,242.92,4390.0,206.225,206.259,206.0553,206.1741,4390.0
2015-06-11 11:40:00,242.92,243.34,242.79,243.31,6708.0,206.1741,206.5306,206.0638,206.5051,6708.0
2015-06-11 11:50:00,243.31,243.68,243.31,243.6,3685.0,206.5051,206.8192,206.5051,206.7513,3685.0
2015-06-11 12:00:00,243.62,243.65,242.98,243.23,6365.0,206.7682,206.7937,206.225,206.4372,6365.0
2015-06-11 12:10:00,243.24,243.24,243.03,243.08,7171.0,206.4457,206.4457,206.2675,206.3099,7171.0
2015-06-11 12:20:00,243.17,243.49,243.13,243.35,4317.0,206.3863,206.6579,206.3524,206.5391,4317.0
2015-06-11 12:30:00,243.38,243.51,243.38,243.47,3158.0,206.5645,206.6749,206.5645,206.6409,3158.0
2015-06-11 12:40:00,243.48,243.56,243.41,243.45,4220.0,206.6494,206.7173,206.59,206.6239,4220.0
2015-06-11 12:50:00,243.45,243.51,243.06,243.06,14491.0,206.6239,206.6749,206.2929,206.2929,14491.0
2015-06-11 13:00:00,243.11,243.11,242.86,242.94,5183.0,206.3354,206.3354,206.1232,206.1911,5183.0
2015-06-11 13:10:00,242.89,243.08,242.86,243.08,3900.0,206.1487,206.3099,206.1232,206.3099,3900.0
2015-06-11 13:20:00,243.15,243.31,243.08,243.31,4600.0,206.3693,206.5051,206.3099,206.5051,4600.0
2015-06-11 13:30:00,243.35,243.52,243.28,243.52,10573.0,206.5391,206.6834,206.4797,206.6834,10573.0
2015-06-11 13:40:00,243.49,243.85,243.45,243.78,6664.0,206.6579,206.9634,206.6239,206.904,6664.0
2015-06-11 13:50:00,243.83,243.83,243.45,243.45,6159.0,206.9465,206.9465,206.6239,206.6239,6159.0
2015-06-11 14:00:00,243.49,243.52,243.13,243.13,6200.0,206.6579,206.6834,206.3524,206.3524,6200.0
2015-06-11 14:10:00,243.2,243.65,243.19,243.2,10667.0,206.4118,206.7937,206.4033,206.4118,10667.0
2015-06-11 14:20:00,243.21,243.43,243.21,243.33,4693.0,206.4203,206.607,206.4203,206.5221,4693.0
2015-06-11 14:30:00,243.25,243.38,243.18,243.38,6890.0,206.4542,206.5645,206.3948,206.5645,6890.0
2015-06-11 14:40:00,243.38,243.55,243.36,243.46,7814.0,206.5645,206.7088,206.5476,206.6324,7814.0
2015-06-11 14:50:00,243.43,243.47,243.21,243.31,7008.0,206.607,206.6409,206.4203,206.5051,7008.0
2015-06-11 15:00:00,243.35,243.51,243.32,243.51,15948.0,206.5391,206.6749,206.5136,206.6749,15948.0
2015-06-11 15:10:00,243.49,243.68,243.46,243.52,10393.0,206.6579,206.8192,206.6324,206.6834,10393.0
2015-06-11 15:20:00,243.56,243.68,243.48,243.67,14659.0,206.7173,206.8192,206.6494,206.8107,14659.0
2015-06-11 15:30:00,243.66,243.69,243.52,243.64,28463.0,206.8022,206.8276,206.6834,206.7852,28463.0
2015-06-11 15:40:00,243.65,243.65,243.12,243.16,26156.0,206.7937,206.7937,206.3439,206.3778,26156.0
2015-06-11 15:50:00,243.14,243.39,243.13,243.32,32257.0,206.3608,206.573,206.3524,206.5136,32257.0
2015-06-12 09:30:00,242.59,242.6,238.2,239.12,26357.0,205.894,205.9025,202.1681,202.9489,26357.0
2015-06-12 09:40:00,239.07,239.7,238.77,239.4,15982.0,202.9065,203.4412,202.6519,203.1866,15982.0
2015-06-12 09:50:00,239.55,239.66,238.17,238.74,18641.0,203.3139,203.4073,202.1426,202.6264,18641.0
2015-06-12 10:00:00,238.53,238.95,238.43,238.82,21057.0,202.4482,202.8047,202.3633,202.6943,21057.0
2015-06-12 10:10:00,238.81,238.94,238.33,238.73,17677.0,202.6858,202.7962,202.2784,202.6179,17677.0
2015-06-12 10:20:00,238.76,238.76,238.29,238.5,13742.0,202.6434,202.6434,202.2445,202.4227,13742.0
2015-06-12 10:30:00,238.46,238.46,237.46,237.67,16203.0,202.3888,202.3888,201.54,201.7183,16203.0
2015-06-12 10:40:00,237.68,237.85,237.36,237.67,17171.0,201.7268,201.871,201.4552,201.7183,17171.0
2015-06-12 10:50:00,237.74,238.07,237.64,237.73,14761.0,201.7777,202.0578,201.6928,201.7692,14761.0
2015-06-12 11:00:00,237.73,237.95,237.61,237.75,21655.0,201.7692,201.9559,201.6673,201.7862,21655.0
2015-06-12 11:10:00,237.84,238.3,237.75,238.12,4505.0,201.8626,202.253,201.7862,202.1002,4505.0
2015-06-12 11:20:00,238.24,238.97,238.24,238.86,11332.0,202.2021,202.8216,202.2021,202.7283,11332.0
2015-06-12 11:30:00,238.84,238.84,238.05,238.05,7000.0,202.7113,202.7113,202.0408,202.0408,7000.0
2015-06-12 11:40:00,237.97,237.97,237.79,237.9,10311.0,201.9729,201.9729,201.8201,201.9135,10311.0
2015-06-12 11:50:00,237.9,238.19,237.76,237.89,4900.0,201.9135,202.1596,201.7947,201.905,4900.0
2015-06-12 12:00:00,238.0,238.14,237.69,237.83,11772.0,201.9984,202.1172,201.7352,201.8541,11772.0
2015-06-12 12:10:00,237.81,237.83,237.68,237.76,4698.0,201.8371,201.8541,201.7268,201.7947,4698.0
2015-06-12 12:20:00,237.66,237.88,237.65,237.73,9393.0,201.7098,201.8965,201.7013,201.7692,9393.0
2015-06-12 12:30:00,237.69,237.79,237.64,237.72,6700.0,201.7352,201.8201,201.6928,201.7607,6700.0
2015-06-12 12:40:00,237.7,237.92,237.65,237.85,9315.0,201.7437,201.9305,201.7013,201.871,9315.0
2015-06-12 12:50:00,237.84,237.98,237.65,237.65,5800.0,201.8626,201.9814,201.7013,201.7013,5800.0
2015-06-12 13:00:00,237.74,237.83,237.69,237.72,4475.0,201.7777,201.8541,201.7352,201.7607,4475.0
2015-06-12 13:10:00,237.72,238.43,237.72,238.43,6900.0,201.7607,202.3633,201.7607,202.3633,6900.0
2015-06-12 13:20:00,238.44,238.8,238.41,238.72,6350.0,202.3718,202.6773,202.3463,202.6094,6350.0
2015-06-12 13:30:00,238.72,238.81,238.25,238.25,7877.0,202.6094,202.6858,202.2105,202.2105,7877.0
2015-06-12 13:40:00,238.18,238.27,238.07,238.12,9650.0,202.1511,202.2275,202.0578,202.1002,9650.0
2015-06-12 13:50:00,238.19,238.26,238.06,238.12,13495.0,202.1596,202.219,202.0493,202.1002,13495.0
2015-06-12 14:00:00,238.12,238.17,237.7,237.7,9649.0,202.1002,202.1426,201.7437,201.7437,9649.0
2015-06-12 14:10:00,237.69,237.84,237.69,237.76,7608.0,201.7352,201.8626,201.7352,201.7947,7608.0
2015-06-12 14:20:00,237.79,237.79,237.61,237.68,7048.0,201.8201,201.8201,201.6673,201.7268,7048.0
2015-06-12 14:30:00,237.64,237.67,237.54,237.65,7318.0,201.6928,201.7183,201.6079,201.7013,7318.0
2015-06-12 14:40:00,237.68,237.74,237.54,237.57,12321.0,201.7268,201.7777,201.6079,201.6334,12321.0
2015-06-12 14:50:00,237.58,237.72,237.52,237.55,6649.0,201.6419,201.7607,201.591,201.6164,6649.0
2015-06-12 15:00:00,237.56,237.59,237.37,237.46,13681.0,201.6249,201.6504,201.4637,201.54,13681.0
2015-06-12 15:10:00,237.53,237.65,237.5,237.58,13586.0,201.5994,201.7013,201.574,201.6419,13586.0
2015-06-12 15:20:00,237.6,237.82,237.6,237.77,11493.0,201.6589,201.8456,201.6589,201.8031,11493.0
2015-06-12 15:30:00,237.81,238.01,237.81,237.91,18214.0,201.8371,202.0068,201.8371,201.922,18214.0
2015-06-12 15:40:00,237.85,238.02,237.73,237.91,24828.0,201.871,202.0153,201.7692,201.922,24828.0
2015-06-12 15:50:00,237.89,238.28,237.89,238.09,30829.0,201.905,202.236,201.905,202.0747,30829.0
2015-06-15 09:30:00,236.2,237.89,234.44,234.49,17728.0,200.4706,201.905,198.9769,199.0193,17728.0
2015-06-15 09:40:00,234.62,234.92,234.46,234.72,8938.0,199.1296,199.3843,198.9938,199.2145,8938.0
2015-06-15 09:50:00,234.89,235.56,234.28,235.12,18498.0,199.3588,199.9274,198.8411,199.554,18498.0
2015-06-15 10:00:00,235.05,236.04,234.89,235.7,14800.0,199.4946,200.3348,199.3588,200.0463,14800.0
2015-06-15 10:10:00,235.58,235.68,235.11,235.11,37075.0,199.9444,200.0293,199.5455,199.5455,37075.0
2015-06-15 10:20:00,235.11,235.51,235.11,235.44,28497.0,199.5455,199.885,199.5455,199.8256,28497.0
2015-06-15 10:30:00,235.42,235.96,235.07,235.96,22857.0,199.8086,200.2669,199.5116,200.2669,22857.0
2015-06-15 10:40:00,236.09,236.27,236.04,236.05,7996.0,200.3773,200.53,200.3348,200.3433,7996.0
2015-06-15 10:50:00,235.99,236.01,235.59,235.72,13500.0,200.2924,200.3094,199.9529,200.0632,13500.0
2015-06-15 11:00:00,235.75,236.68,235.72,236.66,10933.0,200.0887,200.878,200.0632,200.8611,10933.0
2015-06-15 11:10:00,236.78,236.9,236.56,236.57,5000.0,200.9629,201.0647,200.7762,200.7847,5000.0
2015-06-15 11:20:00,236.49,236.68,236.13,236.13,34530.0,200.7168,200.878,200.4112,200.4112,34530.0
2015-06-15 11:30:00,236.12,236.45,235.87,236.21,13206.0,200.4027,200.6828,200.1906,200.4791,13206.0
2015-06-15 11:40:00,236.39,236.61,236.38,236.58,5605.0,200.6319,200.8186,200.6234,200.7932,5605.0
2015-06-15 11:50:00,236.59,236.89,236.59,236.65,6300.0,200.8016,201.0563,200.8016,200.8526,6300.0
2015-06-15 12:00:00,236.69,236.96,236.44,236.85,8963.0,200.8865,201.1157,200.6743,201.0223,8963.0
2015-06-15 12:10:00,236.81,237.05,236.75,237.04,4437.0,200.9884,201.1921,200.9374,201.1836,4437.0
2015-06-15 12:20:00,237.1,237.16,236.75,236.76,6000.0,201.2345,201.2854,200.9374,200.9459,6000.0
2015-06-15 12:30:00,236.75,236.96,236.75,236.84,4491.0,200.9374,201.1157,200.9374,201.0138,4491.0
2015-06-15 12:40:00,236.87,237.57,236.82,237.52,4800.0,201.0393,201.6334,200.9968,201.591,4800.0
2015-06-15 12:50:00,237.59,237.64,237.41,237.48,7200.0,201.6504,201.6928,201.4976,201.557,7200.0
2015-06-15 13:00:00,237.37,237.46,237.08,237.08,12062.0,201.4637,201.54,201.2175,201.2175,12062.0
2015-06-15 13:10:00,237.03,237.03,236.77,236.99,6400.0,201.1751,201.1751,200.9544,201.1411,6400.0
2015-06-15 13:20:00,237.02,237.16,236.85,237.03,8166.0,201.1666,201.2854,201.0223,201.1751,8166.0
2015-06-15 13:30:00,237.03,237.31,236.97,237.19,7083.0,201.1751,201.4127,201.1242,201.3109,7083.0
2015-06-15 13:40:00,237.18,237.19,236.39,236.42,6006.0,201.3024,201.3109,200.6319,200.6574,6006.0
2015-06-15 13:50:00,236.39,237.04,236.25,236.67,8050.0,200.6319,201.1836,200.5131,200.8695,8050.0
2015-06-15 14:00:00,236.74,236.75,236.52,236.52,5488.0,200.929,200.9374,200.7422,200.7422,5488.0
2015-06-15 14:10:00,236.66,236.91,236.63,236.8,7017.0,200.8611,201.0732,200.8356,200.9799,7017.0
2015-06-15 14:20:00,236.85,236.85,236.65,236.73,2977.0,201.0223,201.0223,200.8526,200.9205,2977.0
2015-06-15 14:30:00,236.75,236.84,236.45,236.66,15089.0,200.9374,201.0138,200.6828,200.8611,15089.0
2015-06-15 14:40:00,236.57,236.88,236.54,236.86,4557.0,200.7847,201.0478,200.7592,201.0308,4557.0
2015-06-15 14:50:00,236.83,236.83,236.36,236.63,4000.0,201.0053,201.0053,200.6064,200.8356,4000.0
2015-06-15 15:00:00,236.56,236.66,236.27,236.49,11300.0,200.7762,200.8611,200.53,200.7168,11300.0
2015-06-15 15:10:00,236.41,236.67,236.32,236.47,10199.0,200.6489,200.8695,200.5725,200.6998,10199.0
2015-06-15 15:20:00,236.57,236.7,236.53,236.69,13867.0,200.7847,200.895,200.7507,200.8865,13867.0
2015-06-15 15:30:00,236.71,236.91,236.64,236.86,12602.0,200.9035,201.0732,200.8441,201.0308,12602.0
2015-06-15 15:40:00,236.89,237.45,236.88,237.2,22444.0,201.0563,201.5316,201.0478,201.3194,22444.0
2015-06-15 15:50:00,237.22,237.22,236.82,236.99,19888.0,201.3363,201.3363,200.9968,201.1411,19888.0
2015-06-16 09:30:00,235.87,237.55,235.25,237.04,15162.0,200.1906,201.6164,199.6643,201.1836,15162.0
2015-06-16 09:40:00,237.22,237.22,235.87,236.27,11047.0,201.3363,201.3363,200.1906,200.53,11047.0
2015-06-16 09:50:00,236.48,236.54,236.01,236.09,10880.0,200.7083,200.7592,200.3094,200.3773,10880.0
2015-06-16 10:00:00,236.09,237.52,236.09,236.91,13400.0,200.3773,201.591,200.3773,201.0732,13400.0
2015-06-16 10:10:00,236.88,237.16,236.59,237.1,9835.0,201.0478,201.2854,200.8016,201.2345,9835.0
2015-06-16 10:20:00,237.05,237.64,237.05,237.49,9894.0,201.1921,201.6928,201.1921,201.5655,9894.0
2015-06-16 10:30:00,237.48,237.61,236.43,236.47,15375.0,201.557,201.6673,200.6658,200.6998,15375.0
2015-06-16 10:40:00,236.62,237.13,236.54,236.98,10012.0,200.8271,201.26,200.7592,201.1326,10012.0
2015-06-16 10:50:00,236.98,237.02,236.74,236.8,6736.0,201.1326,201.1666,200.929,200.9799,6736.0
2015-06-16 11:00:00,236.85,237.58,236.77,237.53,9362.0,201.0223,201.6419,200.9544,201.5994,9362.0
2015-06-16 11:10:00,237.59,237.99,237.51,237.63,7885.0,201.6504,201.9899,201.5825,201.6843,7885.0
2015-06-16 11:20:00,237.64,237.77,237.47,237.7,8344.0,201.6928,201.8031,201.5485,201.7437,8344.0
2015-06-16 11:30:00,237.76,237.95,237.7,237.87,12933.0,201.7947,201.9559,201.7437,201.888,12933.0
2015-06-16 11:40:00,237.91,238.06,237.86,238.05,6300.0,201.922,202.0493,201.8795,202.0408,6300.0
2015-06-16 11:50:00,238.12,238.19,237.91,238.0,7487.0,202.1002,202.1596,201.922,201.9984,7487.0
2015-06-16 12:00:00,238.15,238.25,238.01,238.16,5365.0,202.1257,202.2105,202.0068,202.1342,5365.0
2015-06-16 12:10:00,238.08,238.24,237.99,238.19,4930.0,202.0663,202.2021,201.9899,202.1596,4930.0
2015-06-16 12:20:00,238.23,238.26,238.07,238.26,3800.0,202.1936,202.219,202.0578,202.219,3800.0
2015-06-16 12:30:00,238.2,238.52,238.15,238.37,6205.0,202.1681,202.4397,202.1257,202.3124,6205.0
2015-06-16 12:40:00,238.42,238.42,238.07,238.11,6970.0,202.3548,202.3548,202.0578,202.0917,6970.0
2015-06-16 12:50:00,238.17,238.41,238.13,238.2,8237.0,202.1426,202.3463,202.1087,202.1681,8237.0
2015-06-16 13:00:00,238.28,238.38,238.07,238.22,8450.0,202.236,202.3209,202.0578,202.1851,8450.0
2015-06-16 13:10:00,238.31,238.42,238.1,238.1,4200.0,202.2615,202.3548,202.0832,202.0832,4200.0
2015-06-16 13:20:00,238.08,238.29,238.01,238.29,6300.0,202.0663,202.2445,202.0068,202.2445,6300.0
2015-06-16 13:30:00,238.33,238.47,238.27,238.28,4673.0,202.2784,202.3973,202.2275,202.236,4673.0
2015-06-16 13:40:00,238.36,238.54,238.09,238.47,15177.0,202.3039,202.4567,202.0747,202.3973,15177.0
2015-06-16 13:50:00,238.49,238.59,238.32,238.42,9277.0,202.4142,202.4991,202.2699,202.3548,9277.0
2015-06-16 14:00:00,238.35,238.43,238.22,238.42,6607.0,202.2954,202.3633,202.1851,202.3548,6607.0
2015-06-16 14:10:00,238.27,238.36,238.01,238.01,5536.0,202.2275,202.3039,202.0068,202.0068,5536.0
2015-06-16 14:20:00,238.01,238.09,237.85,238.05,9315.0,202.0068,202.0747,201.871,202.0408,9315.0
2015-06-16 14:30:00,238.05,238.11,237.92,238.0,4154.0,202.0408,202.0917,201.9305,201.9984,4154.0
2015-06-16 14:40:00,237.97,238.33,237.83,238.33,6910.0,201.9729,202.2784,201.8541,202.2784,6910.0
2015-06-16 14:50:00,238.33,238.5,238.14,238.16,8000.0,202.2784,202.4227,202.1172,202.1342,8000.0
2015-06-16 15:00:00,238.18,238.25,237.92,237.99,9287.0,202.1511,202.2105,201.9305,201.9899,9287.0
2015-06-16 15:10:00,237.96,238.09,237.95,237.98,6468.0,201.9644,202.0747,201.9559,201.9814,6468.0
2015-06-16 15:20:00,237.94,238.2,237.94,238.17,11900.0,201.9474,202.1681,201.9474,202.1426,11900.0
2015-06-16 15:30:00,238.22,238.24,237.91,238.09,11650.0,202.1851,202.2021,201.922,202.0747,11650.0
2015-06-16 15:40:00,238.09,238.19,237.69,238.07,14961.0,202.0747,202.1596,201.7352,202.0578,14961.0
2015-06-16 15:50:00,238.05,238.05,237.69,237.88,32465.0,202.0408,202.0408,201.7352,201.8965,32465.0
2015-06-17 09:30:00,238.46,239.99,238.06,239.94,9587.0,202.3888,203.6873,202.0493,203.6449,9587.0
2015-06-17 09:40:00,239.79,239.8,239.03,239.09,3926.0,203.5176,203.5261,202.8725,202.9235,3926.0
2015-06-17 09:50:00,239.13,239.7,239.08,239.18,7107.0,202.9574,203.4412,202.915,202.9999,7107.0
2015-06-17 10:00:00,239.18,239.86,239.18,239.68,23286.0,202.9999,203.577,202.9999,203.4242,23286.0
2015-06-17 10:10:00,239.59,240.06,239.59,239.69,8761.0,203.3478,203.7467,203.3478,203.4327,8761.0
2015-06-17 10:20:00,239.65,240.04,239.48,239.88,5200.0,203.3988,203.7298,203.2545,203.594,5200.0
2015-06-17 10:30:00,239.96,240.22,239.78,239.79,5100.0,203.6619,203.8825,203.5091,203.5176,5100.0
2015-06-17 10:40:00,239.89,240.27,239.77,240.11,12500.0,203.6025,203.925,203.5006,203.7892,12500.0
2015-06-17 10:50:00,240.21,240.21,239.83,240.18,5500.0,203.8741,203.8741,203.5515,203.8486,5500.0
2015-06-17 11:00:00,240.17,240.17,239.9,240.08,4405.0,203.8401,203.8401,203.6109,203.7637,4405.0
2015-06-17 11:10:00,240.16,240.24,240.05,240.24,7457.0,203.8316,203.8995,203.7383,203.8995,7457.0
2015-06-17 11:20:00,240.14,240.21,239.67,239.76,15346.0,203.8146,203.8741,203.4157,203.4921,15346.0
2015-06-17 11:30:00,239.77,240.15,239.64,239.99,5183.0,203.5006,203.8231,203.3903,203.6873,5183.0
2015-06-17 11:40:00,239.88,240.09,239.82,240.09,4426.0,203.594,203.7722,203.543,203.7722,4426.0
2015-06-17 11:50:00,240.13,240.43,239.99,240.34,13691.0,203.8062,204.0608,203.6873,203.9844,13691.0
2015-06-17 12:00:00,240.32,240.44,239.84,239.9,21442.0,203.9674,204.0693,203.56,203.6109,21442.0
2015-06-17 12:10:00,239.95,239.95,239.58,239.66,12450.0,203.6534,203.6534,203.3394,203.4073,12450.0
2015-06-17 12:20:00,239.7,239.99,239.62,239.7,28140.0,203.4412,203.6873,203.3733,203.4412,28140.0
2015-06-17 12:30:00,239.74,239.83,239.28,239.28,14645.0,203.4751,203.5515,203.0847,203.0847,14645.0
2015-06-17 12:40:00,239.38,239.41,238.77,238.94,4588.0,203.1696,203.1951,202.6519,202.7962,4588.0
2015-06-17 12:50:00,238.84,238.85,238.34,238.47,22107.0,202.7113,202.7198,202.2869,202.3973,22107.0
2015-06-17 13:00:00,238.26,238.36,238.23,238.25,1600.0,202.219,202.3039,202.1936,202.2105,1600.0
2015-06-17 13:10:00,238.38,238.6,238.29,238.6,4000.0,202.3209,202.5076,202.2445,202.5076,4000.0
2015-06-17 13:20:00,238.6,238.78,238.56,238.63,10310.0,202.5076,202.6604,202.4736,202.5331,10310.0
2015-06-17 13:30:00,238.35,238.95,238.35,238.81,7320.0,202.2954,202.8047,202.2954,202.6858,7320.0
2015-06-17 13:40:00,238.93,238.93,238.7,238.7,1889.0,202.7877,202.7877,202.5925,202.5925,1889.0
2015-06-17 13:50:00,238.86,238.91,238.7,238.72,3274.0,202.7283,202.7707,202.5925,202.6094,3274.0
2015-06-17 14:00:00,238.64,239.75,238.14,239.08,29580.0,202.5415,203.4836,202.1172,202.915,29580.0
2015-06-17 14:10:00,238.96,239.04,238.56,238.78,6400.0,202.8131,202.881,202.4736,202.6604,6400.0
2015-06-17 14:20:00,238.57,238.57,238.2,238.46,5156.0,202.4821,202.4821,202.1681,202.3888,5156.0
2015-06-17 14:30:00,238.4,239.1,238.4,238.91,12084.0,202.3378,202.932,202.3378,202.7707,12084.0
2015-06-17 14:40:00,239.11,239.71,238.88,239.46,10618.0,202.9404,203.4497,202.7452,203.2375,10618.0
2015-06-17 14:50:00,239.55,239.94,239.52,239.79,3889.0,203.3139,203.6449,203.2884,203.5176,3889.0
2015-06-17 15:00:00,239.86,239.92,239.54,239.64,13717.0,203.577,203.6279,203.3054,203.3903,13717.0
2015-06-17 15:10:00,239.51,240.04,239.51,239.8,7205.0,203.2799,203.7298,203.2799,203.5261,7205.0
2015-06-17 15:20:00,239.84,240.07,239.71,240.01,5855.0,203.56,203.7552,203.4497,203.7043,5855.0
2015-06-17 15:30:00,240.03,240.29,239.79,240.17,12246.0,203.7213,203.942,203.5176,203.8401,12246.0
2015-06-17 15:40:00,240.22,240.22,239.92,240.08,15795.0,203.8825,203.8825,203.6279,203.7637,15795.0
2015-06-17 15:50:00,240.1,240.24,239.93,239.97,19338.0,203.7807,203.8995,203.6364,203.6704,19338.0
2015-06-18 09:30:00,240.76,241.14,239.7,239.93,7037.0,204.3409,204.6634,203.4412,203.6364,7037.0
2015-06-18 09:40:00,240.41,242.06,240.11,242.06,6428.0,204.0438,205.4442,203.7892,205.4442,6428.0
2015-06-18 09:50:00,241.9,242.48,241.65,242.4,6900.0,205.3084,205.8007,205.0962,205.7328,6900.0
2015-06-18 10:00:00,242.87,243.01,242.33,242.8,7870.0,206.1317,206.2505,205.6734,206.0723,7870.0
2015-06-18 10:10:00,242.81,243.56,242.75,242.96,14891.0,206.0808,206.7173,206.0298,206.2081,14891.0
2015-06-18 10:20:00,242.82,243.37,242.68,242.97,7269.0,206.0892,206.556,205.9704,206.2166,7269.0
2015-06-18 10:30:00,242.97,242.97,242.44,242.61,15513.0,206.2166,206.2166,205.7667,205.911,15513.0
2015-06-18 10:40:00,242.79,243.07,242.64,243.05,5000.0,206.0638,206.3014,205.9365,206.2845,5000.0
2015-06-18 10:50:00,243.11,243.59,243.03,243.55,12400.0,206.3354,206.7428,206.2675,206.7088,12400.0
2015-06-18 11:00:00,243.62,243.94,243.58,243.9,7790.0,206.7682,207.0398,206.7343,207.0059,7790.0
2015-06-18 11:10:00,243.9,243.92,243.33,243.34,4127.0,207.0059,207.0229,206.5221,206.5306,4127.0
2015-06-18 11:20:00,243.27,243.5,242.96,243.34,4605.0,206.4712,206.6664,206.2081,206.5306,4605.0
2015-06-18 11:30:00,243.33,243.57,243.32,243.48,3600.0,206.5221,206.7258,206.5136,206.6494,3600.0
2015-06-18 11:40:00,243.45,243.63,243.15,243.15,2400.0,206.6239,206.7767,206.3693,206.3693,2400.0
2015-06-18 11:50:00,243.09,243.22,242.8,243.22,5441.0,206.3184,206.4287,206.0723,206.4287,5441.0
2015-06-18 12:00:00,243.22,243.22,243.02,243.05,3043.0,206.4287,206.4287,206.259,206.2845,3043.0
2015-06-18 12:10:00,243.12,243.32,243.06,243.3,6775.0,206.3439,206.5136,206.2929,206.4966,6775.0
2015-06-18 12:20:00,243.17,243.73,243.17,243.66,13136.0,206.3863,206.8616,206.3863,206.8022,13136.0
2015-06-18 12:30:00,243.67,244.1,243.6,243.86,6532.0,206.8107,207.1756,206.7513,206.9719,6532.0
2015-06-18 12:40:00,243.87,244.16,243.8,244.16,7202.0,206.9804,207.2265,206.921,207.2265,7202.0
2015-06-18 12:50:00,244.14,244.14,243.92,243.92,7327.0,207.2096,207.2096,207.0229,207.0229,7327.0
2015-06-18 13:00:00,244.0,244.18,243.93,243.96,13589.0,207.0907,207.2435,207.0313,207.0568,13589.0
2015-06-18 13:10:00,243.91,244.18,243.86,243.89,12967.0,207.0144,207.2435,206.9719,206.9974,12967.0
2015-06-18 13:20:00,243.91,243.98,243.55,243.76,17144.0,207.0144,207.0738,206.7088,206.8871,17144.0
2015-06-18 13:30:00,243.7,243.7,242.86,242.88,9949.0,206.8361,206.8361,206.1232,206.1402,9949.0
2015-06-18 13:40:00,242.92,243.07,242.79,243.05,9597.0,206.1741,206.3014,206.0638,206.2845,9597.0
2015-06-18 13:50:00,243.07,243.35,243.02,243.33,7256.0,206.3014,206.5391,206.259,206.5221,7256.0
2015-06-18 14:00:00,243.31,243.4,243.23,243.23,9850.0,206.5051,206.5815,206.4372,206.4372,9850.0
2015-06-18 14:10:00,243.23,243.27,243.1,243.24,8058.0,206.4372,206.4712,206.3269,206.4457,8058.0
2015-06-18 14:20:00,243.25,243.35,243.15,243.33,8418.0,206.4542,206.5391,206.3693,206.5221,8418.0
2015-06-18 14:30:00,243.42,243.77,243.41,243.71,7053.0,206.5985,206.8955,206.59,206.8446,7053.0
2015-06-18 14:40:00,243.74,243.81,243.63,243.69,13639.0,206.8701,206.9295,206.7767,206.8276,13639.0
2015-06-18 14:50:00,243.77,243.85,243.34,243.83,15362.0,206.8955,206.9634,206.5306,206.9465,15362.0
2015-06-18 15:00:00,243.8,243.86,243.56,243.61,8979.0,206.921,206.9719,206.7173,206.7597,8979.0
2015-06-18 15:10:00,243.67,243.75,243.4,243.49,14073.0,206.8107,206.8786,206.5815,206.6579,14073.0
2015-06-18 15:20:00,243.51,243.75,243.43,243.67,15702.0,206.6749,206.8786,206.607,206.8107,15702.0
2015-06-18 15:30:00,243.75,243.75,243.46,243.46,19076.0,206.8786,206.8786,206.6324,206.6324,19076.0
2015-06-18 15:40:00,243.47,243.71,243.42,243.44,21002.0,206.6409,206.8446,206.5985,206.6155,21002.0
2015-06-18 15:50:00,243.45,243.54,243.17,243.54,28034.0,206.6239,206.7003,206.3863,206.7003,28034.0
2015-06-19 09:30:00,243.0,243.64,242.77,242.77,53549.0,206.242,206.7852,206.0468,206.0468,53549.0
2015-06-19 09:40:00,242.6,242.78,241.68,241.83,6240.0,205.9025,206.0553,205.1217,205.249,6240.0
2015-06-19 09:50:00,241.77,242.59,241.63,241.9,10190.0,205.1981,205.894,205.0793,205.3084,10190.0
2015-06-19 10:00:00,241.94,242.56,241.94,242.25,4463.0,205.3424,205.8686,205.3424,205.6055,4463.0
2015-06-19 10:10:00,242.29,242.42,242.19,242.42,5900.0,205.6394,205.7498,205.5545,205.7498,5900.0
2015-06-19 10:20:00,242.52,242.9,242.4,242.67,6450.0,205.8346,206.1571,205.7328,205.9619,6450.0
2015-06-19 10:30:00,242.64,242.88,242.51,242.71,8255.0,205.9365,206.1402,205.8261,205.9959,8255.0
2015-06-19 10:40:00,242.72,242.91,242.57,242.76,7367.0,206.0044,206.1656,205.8771,206.0383,7367.0
2015-06-19 10:50:00,242.81,242.88,242.53,242.69,9438.0,206.0808,206.1402,205.8431,205.9789,9438.0
2015-06-19 11:00:00,242.59,242.84,242.59,242.81,10403.0,205.894,206.1062,205.894,206.0808,10403.0
2015-06-19 11:10:00,242.8,242.97,242.7,242.82,6607.0,206.0723,206.2166,205.9874,206.0892,6607.0
2015-06-19 11:20:00,242.69,242.77,242.45,242.52,11280.0,205.9789,206.0468,205.7752,205.8346,11280.0
2015-06-19 11:30:00,242.61,243.17,242.61,243.13,5111.0,205.911,206.3863,205.911,206.3524,5111.0
2015-06-19 11:40:00,243.24,243.69,243.12,243.68,14544.0,206.4457,206.8276,206.3439,206.8192,14544.0
2015-06-19 11:50:00,243.68,243.83,243.46,243.7,25353.0,206.8192,206.9465,206.6324,206.8361,25353.0
2015-06-19 12:00:00,243.71,244.0,243.62,243.84,9399.0,206.8446,207.0907,206.7682,206.955,9399.0
2015-06-19 12:10:00,243.85,244.04,243.59,243.59,4500.0,206.9634,207.1247,206.7428,206.7428,4500.0
2015-06-19 12:20:00,243.7,243.7,243.25,243.41,4322.0,206.8361,206.8361,206.4542,206.59,4322.0
2015-06-19 12:30:00,243.33,243.65,243.22,243.52,3000.0,206.5221,206.7937,206.4287,206.6834,3000.0
2015-06-19 12:40:00,243.38,243.55,243.29,243.29,12500.0,206.5645,206.7088,206.4881,206.4881,12500.0
2015-06-19 12:50:00,243.29,243.34,243.03,243.03,4450.0,206.4881,206.5306,206.2675,206.2675,4450.0
2015-06-19 13:00:00,243.12,243.51,243.12,243.41,7745.0,206.3439,206.6749,206.3439,206.59,7745.0
2015-06-19 13:10:00,243.42,243.75,243.42,243.75,2996.0,206.5985,206.8786,206.5985,206.8786,2996.0
2015-06-19 13:20:00,243.76,243.86,243.63,243.86,7559.0,206.8871,206.9719,206.7767,206.9719,7559.0
2015-06-19 13:30:00,243.77,243.94,243.69,243.69,6092.0,206.8955,207.0398,206.8276,206.8276,6092.0
2015-06-19 13:40:00,243.66,243.66,243.34,243.52,4085.0,206.8022,206.8022,206.5306,206.6834,4085.0
2015-06-19 13:50:00,243.47,243.74,243.42,243.59,4758.0,206.6409,206.8701,206.5985,206.7428,4758.0
2015-06-19 14:00:00,243.4,243.45,243.08,243.08,3005.0,206.5815,206.6239,206.3099,206.3099,3005.0
2015-06-19 14:10:00,242.93,243.07,242.89,242.9,4488.0,206.1826,206.3014,206.1487,206.1571,4488.0
2015-06-19 14:20:00,242.95,243.0,242.6,242.88,6701.0,206.1996,206.242,205.9025,206.1402,6701.0
2015-06-19 14:30:00,242.91,242.91,242.71,242.71,2746.0,206.1656,206.1656,205.9959,205.9959,2746.0
2015-06-19 14:40:00,242.71,242.91,242.61,242.61,5915.0,205.9959,206.1656,205.911,205.911,5915.0
2015-06-19 14:50:00,242.66,242.72,242.39,242.71,7931.0,205.9534,206.0044,205.7243,205.9959,7931.0
2015-06-19 15:00:00,242.62,242.69,242.49,242.69,5600.0,205.9195,205.9789,205.8092,205.9789,5600.0
2015-06-19 15:10:00,242.69,242.69,242.16,242.25,8296.0,205.9789,205.9789,205.5291,205.6055,8296.0
2015-06-19 15:20:00,242.28,242.28,241.98,242.03,11694.0,205.6309,205.6309,205.3763,205.4187,11694.0
2015-06-19 15:30:00,242.04,242.15,241.79,241.79,22383.0,205.4272,205.5206,205.2151,205.2151,22383.0
2015-06-19 15:40:00,241.84,242.38,241.73,242.29,33881.0,205.2575,205.7158,205.1641,205.6394,33881.0
2015-06-19 15:50:00,242.28,242.48,242.16,242.18,59722.0,205.6309,205.8007,205.5291,205.5461,59722.0
2015-06-22 09:30:00,243.78,243.99,242.73,243.46,10532.0,206.904,207.0823,206.0129,206.6324,10532.0
2015-06-22 09:40:00,243.65,244.23,243.06,244.05,7680.0,206.7937,207.286,206.2929,207.1332,7680.0
2015-06-22 09:50:00,244.05,244.69,243.67,243.74,8627.0,207.1332,207.6764,206.8107,206.8701,8627.0
2015-06-22 10:00:00,243.75,243.99,243.23,243.34,13464.0,206.8786,207.0823,206.4372,206.5306,13464.0
2015-06-22 10:10:00,243.36,244.04,243.34,243.92,4700.0,206.5476,207.1247,206.5306,207.0229,4700.0
2015-06-22 10:20:00,243.71,243.93,243.66,243.72,4500.0,206.8446,207.0313,206.8022,206.8531,4500.0
2015-06-22 10:30:00,243.62,243.78,243.5,243.7,6120.0,206.7682,206.904,206.6664,206.8361,6120.0
2015-06-22 10:40:00,243.7,244.02,243.56,243.57,8843.0,206.8361,207.1077,206.7173,206.7258,8843.0
2015-06-22 10:50:00,243.57,244.08,243.57,244.01,3413.0,206.7258,207.1586,206.7258,207.0992,3413.0
2015-06-22 11:00:00,243.98,244.06,243.85,243.89,4201.0,207.0738,207.1417,206.9634,206.9974,4201.0
2015-06-22 11:10:00,243.88,243.94,243.69,243.83,7975.0,206.9889,207.0398,206.8276,206.9465,7975.0
2015-06-22 11:20:00,243.83,244.13,243.76,244.11,4100.0,206.9465,207.2011,206.8871,207.1841,4100.0
2015-06-22 11:30:00,244.25,244.35,244.17,244.35,5991.0,207.3029,207.3878,207.235,207.3878,5991.0
2015-06-22 11:40:00,244.28,244.29,244.1,244.16,5662.0,207.3284,207.3369,207.1756,207.2265,5662.0
2015-06-22 11:50:00,244.11,244.13,243.67,243.69,10891.0,207.1841,207.2011,206.8107,206.8276,10891.0
2015-06-22 12:00:00,243.62,243.85,243.61,243.61,10143.0,206.7682,206.9634,206.7597,206.7597,10143.0
2015-06-22 12:10:00,243.55,243.85,243.55,243.66,4071.0,206.7088,206.9634,206.7088,206.8022,4071.0
2015-06-22 12:20:00,243.58,243.76,243.53,243.62,6545.0,206.7343,206.8871,206.6918,206.7682,6545.0
2015-06-22 12:30:00,243.78,243.83,243.66,243.8,3026.0,206.904,206.9465,206.8022,206.921,3026.0
2015-06-22 12:40:00,243.78,243.99,243.69,243.99,8246.0,206.904,207.0823,206.8276,207.0823,8246.0
2015-06-22 12:50:00,244.1,244.37,243.89,243.97,7540.0,207.1756,207.4048,206.9974,207.0653,7540.0
2015-06-22 13:00:00,243.94,243.94,243.72,243.81,4559.0,207.0398,207.0398,206.8531,206.9295,4559.0
2015-06-22 13:10:00,243.81,244.05,243.78,243.97,8029.0,206.9295,207.1332,206.904,207.0653,8029.0
2015-06-22 13:20:00,243.97,244.01,243.66,243.66,2900.0,207.0653,207.0992,206.8022,206.8022,2900.0
2015-06-22 13:30:00,243.72,243.82,243.6,243.72,2000.0,206.8531,206.938,206.7513,206.8531,2000.0
2015-06-22 13:40:00,243.68,243.91,243.68,243.91,2981.0,206.8192,207.0144,206.8192,207.0144,2981.0
2015-06-22 13:50:00,243.94,244.0,243.69,243.86,6250.0,207.0398,207.0907,206.8276,206.9719,6250.0
2015-06-22 14:00:00,243.96,243.96,243.75,243.76,2604.0,207.0568,207.0568,206.8786,206.8871,2604.0
2015-06-22 14:10:00,243.83,244.0,243.81,244.0,4895.0,206.9465,207.0907,206.9295,207.0907,4895.0
2015-06-22 14:20:00,244.01,244.32,244.01,244.27,3300.0,207.0992,207.3623,207.0992,207.3199,3300.0
2015-06-22 14:30:00,244.31,244.63,244.29,244.47,6571.0,207.3539,207.6255,207.3369,207.4897,6571.0
2015-06-22 14:40:00,244.38,244.48,244.23,244.25,4410.0,207.4133,207.4981,207.286,207.3029,4410.0
2015-06-22 14:50:00,244.32,244.5,244.32,244.33,7716.0,207.3623,207.5151,207.3623,207.3708,7716.0
2015-06-22 15:00:00,244.39,244.43,244.27,244.39,5922.0,207.4218,207.4557,207.3199,207.4218,5922.0
2015-06-22 15:10:00,244.43,244.51,243.76,243.76,16423.0,207.4557,207.5236,206.8871,206.8871,16423.0
2015-06-22 15:20:00,243.81,244.18,243.81,243.97,7086.0,206.9295,207.2435,206.9295,207.0653,7086.0
2015-06-22 15:30:00,243.98,244.24,243.97,244.09,13687.0,207.0738,207.2944,207.0653,207.1671,13687.0
2015-06-22 15:40:00,244.11,244.24,244.03,244.21,20208.0,207.1841,207.2944,207.1162,207.269,20208.0
2015-06-22 15:50:00,244.2,244.3,244.05,244.12,33012.0,207.2605,207.3454,207.1332,207.1926,33012.0
2015-06-23 09:30:00,244.78,245.71,244.55,245.06,9523.0,207.7528,208.5421,207.5576,207.9904,9523.0
2015-06-23 09:40:00,244.78,245.59,244.78,245.51,19200.0,207.7528,208.4402,207.7528,208.3723,19200.0
2015-06-23 09:50:00,245.48,245.87,244.94,245.0,16000.0,208.3469,208.6779,207.8886,207.9395,16000.0
2015-06-23 10:00:00,244.97,245.43,244.97,245.32,4424.0,207.914,208.3044,207.914,208.2111,4424.0
2015-06-23 10:10:00,245.29,245.51,244.68,244.77,16883.0,208.1856,208.3723,207.6679,207.7443,16883.0
2015-06-23 10:20:00,244.65,245.1,244.59,245.0,20853.0,207.6424,208.0244,207.5915,207.9395,20853.0
2015-06-23 10:30:00,244.91,245.15,244.73,244.9,6246.0,207.8631,208.0668,207.7103,207.8546,6246.0
2015-06-23 10:40:00,244.83,245.05,244.78,245.05,5415.0,207.7952,207.9819,207.7528,207.9819,5415.0
2015-06-23 10:50:00,244.99,245.24,244.97,244.97,5373.0,207.931,208.1432,207.914,207.914,5373.0
2015-06-23 11:00:00,244.88,245.23,244.79,245.15,4300.0,207.8376,208.1347,207.7612,208.0668,4300.0
2015-06-23 11:10:00,245.15,245.17,244.84,245.0,7122.0,208.0668,208.0838,207.8037,207.9395,7122.0
2015-06-23 11:20:00,244.93,244.95,244.82,244.87,4735.0,207.8801,207.897,207.7867,207.8291,4735.0
2015-06-23 11:30:00,244.96,245.14,244.88,244.99,8527.0,207.9055,208.0583,207.8376,207.931,8527.0
2015-06-23 11:40:00,244.9,245.12,244.8,244.94,19263.0,207.8546,208.0413,207.7697,207.8886,19263.0
2015-06-23 11:50:00,244.9,244.99,244.74,244.81,14885.0,207.8546,207.931,207.7188,207.7782,14885.0
2015-06-23 12:00:00,244.81,245.1,244.81,244.96,26360.0,207.7782,208.0244,207.7782,207.9055,26360.0
2015-06-23 12:10:00,244.95,245.27,244.91,244.99,11518.0,207.897,208.1686,207.8631,207.931,11518.0
2015-06-23 12:20:00,244.99,245.09,244.77,245.03,3000.0,207.931,208.0159,207.7443,207.9649,3000.0
2015-06-23 12:30:00,245.01,245.17,244.89,244.96,6053.0,207.948,208.0838,207.8461,207.9055,6053.0
2015-06-23 12:40:00,244.88,245.15,244.73,244.83,4767.0,207.8376,208.0668,207.7103,207.7952,4767.0
2015-06-23 12:50:00,244.81,245.0,244.8,244.93,4862.0,207.7782,207.9395,207.7697,207.8801,4862.0
2015-06-23 13:00:00,244.9,245.02,244.8,244.94,7104.0,207.8546,207.9565,207.7697,207.8886,7104.0
2015-06-23 13:10:00,244.88,244.96,244.77,244.9,5197.0,207.8376,207.9055,207.7443,207.8546,5197.0
2015-06-23 13:20:00,244.97,244.97,244.75,244.83,2325.0,207.914,207.914,207.7273,207.7952,2325.0
2015-06-23 13:30:00,244.84,245.05,244.83,245.0,4723.0,207.8037,207.9819,207.7952,207.9395,4723.0
2015-06-23 13:40:00,245.06,245.13,245.01,245.11,4554.0,207.9904,208.0498,207.948,208.0328,4554.0
2015-06-23 13:50:00,245.11,245.15,244.89,244.99,5700.0,208.0328,208.0668,207.8461,207.931,5700.0
2015-06-23 14:00:00,245.05,245.1,244.95,244.99,7988.0,207.9819,208.0244,207.897,207.931,7988.0
2015-06-23 14:10:00,244.98,245.19,244.91,244.91,8095.0,207.9225,208.1007,207.8631,207.8631,8095.0
2015-06-23 14:20:00,244.91,245.02,244.91,244.94,6176.0,207.8631,207.9565,207.8631,207.8886,6176.0
2015-06-23 14:30:00,244.94,245.2,244.91,245.19,13914.0,207.8886,208.1092,207.8631,208.1007,13914.0
2015-06-23 14:40:00,245.27,245.39,245.19,245.28,5862.0,208.1686,208.2705,208.1007,208.1771,5862.0
2015-06-23 14:50:00,245.34,245.37,245.14,245.23,7089.0,208.2281,208.2535,208.0583,208.1347,7089.0
2015-06-23 15:00:00,245.23,245.25,244.91,245.04,17001.0,208.1347,208.1517,207.8631,207.9734,17001.0
2015-06-23 15:10:00,245.13,245.31,245.08,245.29,9608.0,208.0498,208.2026,208.0074,208.1856,9608.0
2015-06-23 15:20:00,245.3,245.31,245.11,245.24,10984.0,208.1941,208.2026,208.0328,208.1432,10984.0
2015-06-23 15:30:00,245.29,245.6,245.15,245.28,17339.0,208.1856,208.4487,208.0668,208.1771,17339.0
2015-06-23 15:40:00,245.34,245.52,245.29,245.48,15071.0,208.2281,208.3808,208.1856,208.3469,15071.0
2015-06-23 15:50:00,245.48,245.52,245.3,245.48,28464.0,208.3469,208.3808,208.1941,208.3469,28464.0
2015-06-24 09:30:00,245.31,246.0,244.05,245.56,7686.0,208.2026,208.7882,207.1332,208.4148,7686.0
2015-06-24 09:40:00,245.93,245.99,245.01,245.45,13792.0,208.7288,208.7797,207.948,208.3214,13792.0
2015-06-24 09:50:00,245.54,245.54,244.77,244.78,2849.0,208.3978,208.3978,207.7443,207.7528,2849.0
2015-06-24 10:00:00,244.69,244.69,244.23,244.4,6338.0,207.6764,207.6764,207.286,207.4302,6338.0
2015-06-24 10:10:00,244.45,244.88,244.29,244.29,6467.0,207.4727,207.8376,207.3369,207.3369,6467.0
2015-06-24 10:20:00,244.5,244.54,244.24,244.54,3945.0,207.5151,207.5491,207.2944,207.5491,3945.0
2015-06-24 10:30:00,244.54,244.65,244.1,244.1,2501.0,207.5491,207.6424,207.1756,207.1756,2501.0
2015-06-24 10:40:00,244.07,244.54,244.07,244.44,6400.0,207.1502,207.5491,207.1502,207.4642,6400.0
2015-06-24 10:50:00,244.37,244.46,244.25,244.3,3200.0,207.4048,207.4812,207.3029,207.3454,3200.0
2015-06-24 11:00:00,244.37,244.62,244.21,244.53,4678.0,207.4048,207.617,207.269,207.5406,4678.0
2015-06-24 11:10:00,244.56,244.77,244.51,244.59,5275.0,207.566,207.7443,207.5236,207.5915,5275.0
2015-06-24 11:20:00,244.66,244.7,244.49,244.64,5000.0,207.6509,207.6849,207.5066,207.6339,5000.0
2015-06-24 11:30:00,244.63,244.63,244.16,244.16,3700.0,207.6255,207.6255,207.2265,207.2265,3700.0
2015-06-24 11:40:00,244.1,244.35,244.1,244.3,10676.0,207.1756,207.3878,207.1756,207.3454,10676.0
2015-06-24 11:50:00,244.27,244.45,244.21,244.23,2904.0,207.3199,207.4727,207.269,207.286,2904.0
2015-06-24 12:00:00,244.17,244.17,243.99,244.08,5768.0,207.235,207.235,207.0823,207.1586,5768.0
2015-06-24 12:10:00,243.98,244.28,243.94,244.28,2300.0,207.0738,207.3284,207.0398,207.3284,2300.0
2015-06-24 12:20:00,244.23,244.23,243.93,244.05,1800.0,207.286,207.286,207.0313,207.1332,1800.0
2015-06-24 12:30:00,243.95,244.23,243.9,244.13,3454.0,207.0483,207.286,207.0059,207.2011,3454.0
2015-06-24 12:40:00,244.13,244.22,244.03,244.03,9876.0,207.2011,207.2775,207.1162,207.1162,9876.0
2015-06-24 12:50:00,244.09,244.14,243.95,244.1,3566.0,207.1671,207.2096,207.0483,207.1756,3566.0
2015-06-24 13:00:00,244.09,244.16,243.91,243.91,2600.0,207.1671,207.2265,207.0144,207.0144,2600.0
2015-06-24 13:10:00,244.0,244.0,243.76,243.77,2079.0,207.0907,207.0907,206.8871,206.8955,2079.0
2015-06-24 13:20:00,243.79,243.86,243.41,243.51,3414.0,206.9125,206.9719,206.59,206.6749,3414.0
2015-06-24 13:30:00,243.6,243.73,243.59,243.65,2700.0,206.7513,206.8616,206.7428,206.7937,2700.0
2015-06-24 13:40:00,243.64,243.79,243.6,243.79,3495.0,206.7852,206.9125,206.7513,206.9125,3495.0
2015-06-24 13:50:00,243.81,243.87,243.76,243.86,1807.0,206.9295,206.9804,206.8871,206.9719,1807.0
2015-06-24 14:00:00,243.9,243.95,243.73,243.86,3398.0,207.0059,207.0483,206.8616,206.9719,3398.0
2015-06-24 14:10:00,243.86,243.91,243.7,243.7,2800.0,206.9719,207.0144,206.8361,206.8361,2800.0
2015-06-24 14:20:00,243.8,243.8,243.68,243.77,1362.0,206.921,206.921,206.8192,206.8955,1362.0
2015-06-24 14:30:00,243.73,243.88,243.72,243.79,3000.0,206.8616,206.9889,206.8531,206.9125,3000.0
2015-06-24 14:40:00,243.75,243.76,243.54,243.57,1200.0,206.8786,206.8871,206.7003,206.7258,1200.0
2015-06-24 14:50:00,243.55,243.94,243.55,243.94,3792.0,206.7088,207.0398,206.7088,207.0398,3792.0
2015-06-24 15:00:00,243.88,243.93,243.7,243.76,4590.0,206.9889,207.0313,206.8361,206.8871,4590.0
2015-06-24 15:10:00,243.71,243.79,243.57,243.75,5918.0,206.8446,206.9125,206.7258,206.8786,5918.0
2015-06-24 15:20:00,243.74,243.98,243.58,243.98,6085.0,206.8701,207.0738,206.7343,207.0738,6085.0
2015-06-24 15:30:00,243.91,244.14,243.9,243.93,8778.0,207.0144,207.2096,207.0059,207.0313,8778.0
2015-06-24 15:40:00,243.95,244.11,243.94,244.08,15167.0,207.0483,207.1841,207.0398,207.1586,15167.0
2015-06-24 15:50:00,243.99,244.18,243.62,243.67,27191.0,207.0823,207.2435,206.7682,206.8107,27191.0
2015-06-25 09:30:00,243.69,243.98,242.59,242.59,19718.0,206.8276,207.0738,205.894,205.894,19718.0
2015-06-25 09:40:00,242.53,242.54,241.49,241.92,12955.0,205.8431,205.8516,204.9604,205.3254,12955.0
2015-06-25 09:50:00,241.98,243.25,241.98,242.66,5648.0,205.3763,206.4542,205.3763,205.9534,5648.0
2015-06-25 10:00:00,242.45,242.46,241.66,242.14,5200.0,205.7752,205.7837,205.1047,205.5121,5200.0
2015-06-25 10:10:00,242.32,242.64,241.54,241.59,4100.0,205.6649,205.9365,205.0029,205.0453,4100.0
2015-06-25 10:20:00,241.55,241.55,240.86,240.87,7484.0,205.0114,205.0114,204.4257,204.4342,7484.0
2015-06-25 10:30:00,240.87,240.93,240.35,240.93,9645.0,204.4342,204.4851,203.9929,204.4851,9645.0
2015-06-25 10:40:00,241.05,241.05,240.65,240.79,6100.0,204.587,204.587,204.2475,204.3663,6100.0
2015-06-25 10:50:00,240.66,240.66,239.86,240.04,15302.0,204.256,204.256,203.577,203.7298,15302.0
2015-06-25 11:00:00,240.15,240.7,240.01,240.7,12340.0,203.8231,204.2899,203.7043,204.2899,12340.0
2015-06-25 11:10:00,240.67,240.8,240.51,240.68,5192.0,204.2645,204.3748,204.1287,204.273,5192.0
2015-06-25 11:20:00,240.69,240.78,240.49,240.52,3900.0,204.2814,204.3578,204.1117,204.1372,3900.0
2015-06-25 11:30:00,240.56,240.6,240.15,240.3,7735.0,204.1711,204.2051,203.8231,203.9504,7735.0
2015-06-25 11:40:00,240.32,240.47,240.28,240.42,7100.0,203.9674,204.0947,203.9335,204.0523,7100.0
2015-06-25 11:50:00,240.47,241.16,240.47,241.05,9331.0,204.0947,204.6803,204.0947,204.587,9331.0
2015-06-25 12:00:00,240.91,241.51,240.62,241.46,16277.0,204.4682,204.9774,204.222,204.935,16277.0
2015-06-25 12:10:00,241.33,241.33,240.82,240.98,5474.0,204.8246,204.8246,204.3918,204.5276,5474.0
2015-06-25 12:20:00,241.02,241.02,240.35,240.35,4625.0,204.5615,204.5615,203.9929,203.9929,4625.0
2015-06-25 12:30:00,240.35,240.41,240.21,240.4,6700.0,203.9929,204.0438,203.8741,204.0353,6700.0
2015-06-25 12:40:00,240.34,240.7,240.24,240.7,3737.0,203.9844,204.2899,203.8995,204.2899,3737.0
2015-06-25 12:50:00,240.86,240.97,240.72,240.97,4600.0,204.4257,204.5191,204.3069,204.5191,4600.0
2015-06-25 13:00:00,240.97,241.04,240.69,240.84,4016.0,204.5191,204.5785,204.2814,204.4088,4016.0
2015-06-25 13:10:00,240.93,241.07,240.88,241.02,4601.0,204.4851,204.604,204.4427,204.5615,4601.0
2015-06-25 13:20:00,241.04,241.08,240.88,241.04,9068.0,204.5785,204.6125,204.4427,204.5785,9068.0
2015-06-25 13:30:00,241.03,241.21,240.95,240.98,6814.0,204.57,204.7228,204.5021,204.5276,6814.0
2015-06-25 13:40:00,240.98,241.0,240.72,240.83,5350.0,204.5276,204.5446,204.3069,204.4003,5350.0
2015-06-25 13:50:00,240.76,240.93,240.55,240.68,8200.0,204.3409,204.4851,204.1626,204.273,8200.0
2015-06-25 14:00:00,240.6,240.6,240.31,240.31,7592.0,204.2051,204.2051,203.9589,203.9589,7592.0
2015-06-25 14:10:00,240.29,240.43,240.16,240.43,10200.0,203.942,204.0608,203.8316,204.0608,10200.0
2015-06-25 14:20:00,240.51,240.69,240.09,240.28,18184.0,204.1287,204.2814,203.7722,203.9335,18184.0
2015-06-25 14:30:00,240.29,240.3,240.09,240.09,13794.0,203.942,203.9504,203.7722,203.7722,13794.0
2015-06-25 14:40:00,240.18,240.25,240.05,240.08,11185.0,203.8486,203.908,203.7383,203.7637,11185.0
2015-06-25 14:50:00,240.18,240.19,239.74,239.91,10550.0,203.8486,203.8571,203.4751,203.6194,10550.0
2015-06-25 15:00:00,239.9,240.01,239.73,240.01,14982.0,203.6109,203.7043,203.4667,203.7043,14982.0
2015-06-25 15:10:00,239.95,239.99,239.76,239.86,10817.0,203.6534,203.6873,203.4921,203.577,10817.0
2015-06-25 15:20:00,239.89,240.07,239.81,239.98,9102.0,203.6025,203.7552,203.5346,203.6788,9102.0
2015-06-25 15:30:00,240.04,240.04,239.81,239.86,11515.0,203.7298,203.7298,203.5346,203.577,11515.0
2015-06-25 15:40:00,239.88,239.93,239.18,239.2,44845.0,203.594,203.6364,202.9999,203.0168,44845.0
2015-06-25 15:50:00,239.26,239.66,239.25,239.42,40736.0,203.0678,203.4073,203.0593,203.2036,40736.0
2015-06-26 09:30:00,239.32,239.84,238.88,239.33,10542.0,203.1187,203.56,202.7452,203.1272,10542.0
2015-06-26 09:40:00,239.07,239.77,239.05,239.25,7941.0,202.9065,203.5006,202.8895,203.0593,7941.0
2015-06-26 09:50:00,239.24,240.06,239.24,239.93,6877.0,203.0508,203.7467,203.0508,203.6364,6877.0
2015-06-26 10:00:00,239.96,240.31,239.77,240.06,6750.0,203.6619,203.9589,203.5006,203.7467,6750.0
2015-06-26 10:10:00,240.06,240.07,239.64,239.64,3901.0,203.7467,203.7552,203.3903,203.3903,3901.0
2015-06-26 10:20:00,239.71,240.03,239.35,239.94,4700.0,203.4497,203.7213,203.1441,203.6449,4700.0
2015-06-26 10:30:00,240.0,240.27,239.79,240.22,5768.0,203.6958,203.925,203.5176,203.8825,5768.0
2015-06-26 10:40:00,240.3,240.3,239.72,239.87,3370.0,203.9504,203.9504,203.4582,203.5855,3370.0
2015-06-26 10:50:00,239.78,240.09,239.63,239.77,8791.0,203.5091,203.7722,203.3818,203.5006,8791.0
2015-06-26 11:00:00,239.87,240.11,239.69,240.04,10407.0,203.5855,203.7892,203.4327,203.7298,10407.0
2015-06-26 11:10:00,239.96,240.11,239.82,240.01,4438.0,203.6619,203.7892,203.543,203.7043,4438.0
2015-06-26 11:20:00,239.99,240.09,239.84,239.84,4251.0,203.6873,203.7722,203.56,203.56,4251.0
2015-06-26 11:30:00,239.98,240.09,239.94,240.09,3800.0,203.6788,203.7722,203.6449,203.7722,3800.0
2015-06-26 11:40:00,240.2,240.47,240.11,240.41,5550.0,203.8656,204.0947,203.7892,204.0438,5550.0
2015-06-26 11:50:00,240.41,240.45,240.3,240.4,4457.0,204.0438,204.0777,203.9504,204.0353,4457.0
2015-06-26 12:00:00,240.4,240.57,240.25,240.29,11400.0,204.0353,204.1796,203.908,203.942,11400.0
2015-06-26 12:10:00,240.29,240.65,240.29,240.65,4230.0,203.942,204.2475,203.942,204.2475,4230.0
2015-06-26 12:20:00,240.8,240.8,240.51,240.7,2542.0,204.3748,204.3748,204.1287,204.2899,2542.0
2015-06-26 12:30:00,240.78,240.78,240.35,240.49,3600.0,204.3578,204.3578,203.9929,204.1117,3600.0
2015-06-26 12:40:00,240.53,240.56,240.34,240.55,3335.0,204.1456,204.1711,203.9844,204.1626,3335.0
2015-06-26 12:50:00,240.57,240.65,240.21,240.3,3817.0,204.1796,204.2475,203.8741,203.9504,3817.0
2015-06-26 13:00:00,240.18,240.45,240.18,240.34,3710.0,203.8486,204.0777,203.8486,203.9844,3710.0
2015-06-26 13:10:00,240.31,240.35,240.13,240.16,3000.0,203.9589,203.9929,203.8062,203.8316,3000.0
2015-06-26 13:20:00,240.17,240.48,240.03,240.48,3200.0,203.8401,204.1032,203.7213,204.1032,3200.0
2015-06-26 13:30:00,240.53,240.6,240.35,240.47,3000.0,204.1456,204.2051,203.9929,204.0947,3000.0
2015-06-26 13:40:00,240.5,240.62,240.21,240.21,7444.0,204.1202,204.222,203.8741,203.8741,7444.0
2015-06-26 13:50:00,240.36,240.49,240.31,240.39,3500.0,204.0014,204.1117,203.9589,204.0268,3500.0
2015-06-26 14:00:00,240.45,240.61,240.45,240.55,3511.0,204.0777,204.2135,204.0777,204.1626,3511.0
2015-06-26 14:10:00,240.5,240.71,240.26,240.38,5000.0,204.1202,204.2984,203.9165,204.0183,5000.0
2015-06-26 14:20:00,240.42,240.7,240.3,240.42,4000.0,204.0523,204.2899,203.9504,204.0523,4000.0
2015-06-26 14:30:00,240.42,240.44,240.12,240.17,3813.0,204.0523,204.0693,203.7977,203.8401,3813.0
2015-06-26 14:40:00,240.24,240.34,239.92,240.14,5862.0,203.8995,203.9844,203.6279,203.8146,5862.0
2015-06-26 14:50:00,240.41,240.57,240.22,240.49,5833.0,204.0438,204.1796,203.8825,204.1117,5833.0
2015-06-26 15:00:00,240.49,240.99,240.26,240.97,6100.0,204.1117,204.5361,203.9165,204.5191,6100.0
2015-06-26 15:10:00,240.92,240.92,240.52,240.73,6038.0,204.4767,204.4767,204.1372,204.3154,6038.0
2015-06-26 15:20:00,240.79,241.08,240.55,240.95,6406.0,204.3663,204.6125,204.1626,204.5021,6406.0
2015-06-26 15:30:00,241.01,241.17,240.44,240.44,29052.0,204.553,204.6888,204.0693,204.0693,29052.0
2015-06-26 15:40:00,240.36,240.42,240.08,240.28,24441.0,204.0014,204.0523,203.7637,203.9335,24441.0
2015-06-26 15:50:00,240.32,240.5,240.32,240.37,34555.0,203.9674,204.1202,203.9674,204.0099,34555.0
2015-06-29 09:30:00,239.28,239.8,237.14,238.1,10868.0,203.0847,203.5261,201.2684,202.0832,10868.0
2015-06-29 09:40:00,238.83,238.9,237.19,238.34,11173.0,202.7028,202.7622,201.3109,202.2869,11173.0
2015-06-29 09:50:00,238.62,238.65,237.67,237.86,11040.0,202.5246,202.55,201.7183,201.8795,11040.0
2015-06-29 10:00:00,237.63,237.83,237.26,237.35,8069.0,201.6843,201.8541,201.3703,201.4467,8069.0
2015-06-29 10:10:00,237.38,237.61,236.66,236.68,28411.0,201.4721,201.6673,200.8611,200.878,28411.0
2015-06-29 10:20:00,236.69,236.98,236.55,236.83,6196.0,200.8865,201.1326,200.7677,201.0053,6196.0
2015-06-29 10:30:00,236.83,237.44,236.72,237.25,5257.0,201.0053,201.5231,200.912,201.3618,5257.0
2015-06-29 10:40:00,237.21,237.69,237.08,237.54,5100.0,201.3279,201.7352,201.2175,201.6079,5100.0
2015-06-29 10:50:00,237.49,237.77,237.25,237.26,4766.0,201.5655,201.8031,201.3618,201.3703,4766.0
2015-06-29 11:00:00,237.14,237.4,237.02,237.02,2605.0,201.2684,201.4891,201.1666,201.1666,2605.0
2015-06-29 11:10:00,237.02,237.02,236.75,236.81,2100.0,201.1666,201.1666,200.9374,200.9884,2100.0
2015-06-29 11:20:00,236.78,237.23,236.78,237.18,9367.0,200.9629,201.3448,200.9629,201.3024,9367.0
2015-06-29 11:30:00,237.1,237.12,236.68,236.68,3364.0,201.2345,201.2515,200.878,200.878,3364.0
2015-06-29 11:40:00,236.79,236.94,236.66,236.87,2800.0,200.9714,201.0987,200.8611,201.0393,2800.0
2015-06-29 11:50:00,236.95,237.12,236.88,237.03,1500.0,201.1072,201.2515,201.0478,201.1751,1500.0
2015-06-29 12:00:00,236.95,237.24,236.79,237.24,4100.0,201.1072,201.3533,200.9714,201.3533,4100.0
2015-06-29 12:10:00,237.16,237.17,236.81,236.87,11157.0,201.2854,201.2939,200.9884,201.0393,11157.0
2015-06-29 12:20:00,236.85,237.1,236.63,236.86,7055.0,201.0223,201.2345,200.8356,201.0308,7055.0
2015-06-29 12:30:00,236.84,236.9,236.55,236.56,3000.0,201.0138,201.0647,200.7677,200.7762,3000.0
2015-06-29 12:40:00,236.48,236.66,236.48,236.57,1800.0,200.7083,200.8611,200.7083,200.7847,1800.0
2015-06-29 12:50:00,236.63,236.84,236.49,236.78,14732.0,200.8356,201.0138,200.7168,200.9629,14732.0
2015-06-29 13:00:00,236.76,236.76,236.52,236.55,3273.0,200.9459,200.9459,200.7422,200.7677,3273.0
2015-06-29 13:10:00,236.47,236.59,236.34,236.41,17819.0,200.6998,200.8016,200.5895,200.6489,17819.0
2015-06-29 13:20:00,236.42,236.65,236.42,236.65,3932.0,200.6574,200.8526,200.6574,200.8526,3932.0
2015-06-29 13:30:00,236.65,236.78,236.54,236.59,18857.0,200.8526,200.9629,200.7592,200.8016,18857.0
2015-06-29 13:40:00,236.6,236.82,236.29,236.56,6764.0,200.8101,200.9968,200.547,200.7762,6764.0
2015-06-29 13:50:00,236.55,236.56,236.25,236.39,3287.0,200.7677,200.7762,200.5131,200.6319,3287.0
2015-06-29 14:00:00,236.46,236.69,236.38,236.55,7106.0,200.6913,200.8865,200.6234,200.7677,7106.0
2015-06-29 14:10:00,236.65,236.76,236.44,236.72,10204.0,200.8526,200.9459,200.6743,200.912,10204.0
2015-06-29 14:20:00,236.64,236.79,236.51,236.71,8094.0,200.8441,200.9714,200.7337,200.9035,8094.0
2015-06-29 14:30:00,236.7,236.86,236.56,236.86,13926.0,200.895,201.0308,200.7762,201.0308,13926.0
2015-06-29 14:40:00,236.78,237.07,236.62,237.06,9906.0,200.9629,201.209,200.8271,201.2005,9906.0
2015-06-29 14:50:00,236.97,236.97,236.64,236.65,2966.0,201.1242,201.1242,200.8441,200.8526,2966.0
2015-06-29 15:00:00,236.58,236.79,236.57,236.73,12357.0,200.7932,200.9714,200.7847,200.9205,12357.0
2015-06-29 15:10:00,236.79,237.02,236.58,236.72,9225.0,200.9714,201.1666,200.7932,200.912,9225.0
2015-06-29 15:20:00,236.68,236.85,236.57,236.58,12780.0,200.878,201.0223,200.7847,200.7932,12780.0
2015-06-29 15:30:00,236.55,236.97,236.26,236.8,29880.0,200.7677,201.1242,200.5216,200.9799,29880.0
2015-06-29 15:40:00,236.72,237.19,236.63,237.19,38976.0,200.912,201.3109,200.8356,201.3109,38976.0
2015-06-29 15:50:00,237.17,237.33,236.56,236.71,54152.0,201.2939,201.4297,200.7762,200.9035,54152.0
2015-06-30 09:30:00,238.65,239.35,237.69,238.84,16733.0,202.55,203.1441,201.7352,202.7113,16733.0
2015-06-30 09:40:00,238.83,238.87,237.43,237.5,12217.0,202.7028,202.7368,201.5146,201.574,12217.0
2015-06-30 09:50:00,237.38,237.6,236.93,237.22,7082.0,201.4721,201.6589,201.0902,201.3363,7082.0
2015-06-30 10:00:00,236.85,237.15,236.85,237.15,2500.0,201.0223,201.2769,201.0223,201.2769,2500.0
2015-06-30 10:10:00,237.19,237.19,236.61,236.86,4972.0,201.3109,201.3109,200.8186,201.0308,4972.0
2015-06-30 10:20:00,236.95,237.37,236.76,237.27,4522.0,201.1072,201.4637,200.9459,201.3788,4522.0
2015-06-30 10:30:00,237.33,237.33,236.76,236.92,6599.0,201.4297,201.4297,200.9459,201.0817,6599.0
2015-06-30 10:40:00,236.86,237.01,236.4,236.56,6920.0,201.0308,201.1581,200.6404,200.7762,6920.0
2015-06-30 10:50:00,236.65,237.09,236.46,237.0,8434.0,200.8526,201.226,200.6913,201.1496,8434.0
2015-06-30 11:00:00,236.98,237.1,236.64,236.64,10400.0,201.1326,201.2345,200.8441,200.8441,10400.0
2015-06-30 11:10:00,236.79,236.93,236.49,236.75,9850.0,200.9714,201.0902,200.7168,200.9374,9850.0
2015-06-30 11:20:00,236.73,237.21,236.66,236.7,13900.0,200.9205,201.3279,200.8611,200.895,13900.0
2015-06-30 11:30:00,236.87,236.89,236.5,236.63,3605.0,201.0393,201.0563,200.7253,200.8356,3605.0
2015-06-30 11:40:00,236.68,237.04,236.65,236.83,4650.0,200.878,201.1836,200.8526,201.0053,4650.0
2015-06-30 11:50:00,236.71,236.78,236.38,236.54,10200.0,200.9035,200.9629,200.6234,200.7592,10200.0
2015-06-30 12:00:00,236.74,237.07,236.63,236.94,6551.0,200.929,201.209,200.8356,201.0987,6551.0
2015-06-30 12:10:00,236.95,237.27,236.95,237.18,5099.0,201.1072,201.3788,201.1072,201.3024,5099.0
2015-06-30 12:20:00,237.24,237.28,236.45,236.45,4610.0,201.3533,201.3873,200.6828,200.6828,4610.0
2015-06-30 12:30:00,236.47,236.59,236.33,236.57,5019.0,200.6998,200.8016,200.581,200.7847,5019.0
2015-06-30 12:40:00,236.77,236.95,236.68,236.73,1600.0,200.9544,201.1072,200.878,200.9205,1600.0
2015-06-30 12:50:00,236.91,237.01,236.56,236.8,8863.0,201.0732,201.1581,200.7762,200.9799,8863.0
2015-06-30 13:00:00,236.75,237.17,236.74,237.17,11236.0,200.9374,201.2939,200.929,201.2939,11236.0
2015-06-30 13:10:00,237.17,237.18,236.97,237.03,5577.0,201.2939,201.3024,201.1242,201.1751,5577.0
2015-06-30 13:20:00,237.1,237.75,237.1,237.75,4154.0,201.2345,201.7862,201.2345,201.7862,4154.0
2015-06-30 13:30:00,237.75,237.97,237.69,237.69,6002.0,201.7862,201.9729,201.7352,201.7352,6002.0
2015-06-30 13:40:00,237.69,238.04,237.69,238.04,2600.0,201.7352,202.0323,201.7352,202.0323,2600.0
2015-06-30 13:50:00,238.06,238.42,237.86,237.95,9250.0,202.0493,202.3548,201.8795,201.9559,9250.0
2015-06-30 14:00:00,237.8,238.51,237.74,238.32,23108.0,201.8286,202.4312,201.7777,202.2699,23108.0
2015-06-30 14:10:00,238.25,238.42,238.04,238.15,3700.0,202.2105,202.3548,202.0323,202.1257,3700.0
2015-06-30 14:20:00,238.15,238.21,237.93,238.08,7161.0,202.1257,202.1766,201.9389,202.0663,7161.0
2015-06-30 14:30:00,238.12,238.24,238.02,238.07,14275.0,202.1002,202.2021,202.0153,202.0578,14275.0
2015-06-30 14:40:00,238.11,238.21,237.81,238.04,16400.0,202.0917,202.1766,201.8371,202.0323,16400.0
2015-06-30 14:50:00,237.94,238.01,237.61,237.61,4700.0,201.9474,202.0068,201.6673,201.6673,4700.0
2015-06-30 15:00:00,237.65,237.73,237.5,237.63,8675.0,201.7013,201.7692,201.574,201.6843,8675.0
2015-06-30 15:10:00,237.56,237.56,237.21,237.32,12531.0,201.6249,201.6249,201.3279,201.4212,12531.0
2015-06-30 15:20:00,237.31,237.63,237.22,237.6,15240.0,201.4127,201.6843,201.3363,201.6589,15240.0
2015-06-30 15:30:00,237.65,237.8,237.44,237.44,15603.0,201.7013,201.8286,201.5231,201.5231,15603.0
2015-06-30 15:40:00,237.42,237.42,236.8,237.28,32756.0,201.5061,201.5061,200.9799,201.3873,32756.0
2015-06-30 15:50:00,237.32,237.32,236.66,236.67,42957.0,201.4212,201.4212,200.8611,200.8695,42957.0
2015-07-01 09:30:00,238.5,238.5,237.41,238.43,14085.0,202.4227,202.4227,201.4976,202.3633,14085.0
2015-07-01 09:40:00,238.43,238.5,236.74,237.37,10802.0,202.3633,202.4227,200.929,201.4637,10802.0
2015-07-01 09:50:00,237.51,238.47,237.3,238.47,11297.0,201.5825,202.3973,201.4042,202.3973,11297.0
2015-07-01 10:00:00,238.74,238.74,237.59,237.7,9424.0,202.6264,202.6264,201.6504,201.7437,9424.0
2015-07-01 10:10:00,237.41,237.42,236.85,237.24,9850.0,201.4976,201.5061,201.0223,201.3533,9850.0
2015-07-01 10:20:00,237.11,237.44,237.05,237.32,12362.0,201.243,201.5231,201.1921,201.4212,12362.0
2015-07-01 10:30:00,237.34,237.77,236.71,237.5,5251.0,201.4382,201.8031,200.9035,201.574,5251.0
2015-07-01 10:40:00,237.57,237.74,237.18,237.29,7413.0,201.6334,201.7777,201.3024,201.3958,7413.0
2015-07-01 10:50:00,237.17,237.34,236.76,237.23,14908.0,201.2939,201.4382,200.9459,201.3448,14908.0
2015-07-01 11:00:00,237.25,238.03,237.24,237.93,11429.0,201.3618,202.0238,201.3533,201.9389,11429.0
2015-07-01 11:10:00,238.04,238.34,238.03,238.07,8647.0,202.0323,202.2869,202.0238,202.0578,8647.0
2015-07-01 11:20:00,238.06,238.46,237.96,237.96,4498.0,202.0493,202.3888,201.9644,201.9644,4498.0
2015-07-01 11:30:00,237.96,238.04,237.53,237.59,9380.0,201.9644,202.0323,201.5994,201.6504,9380.0
2015-07-01 11:40:00,237.55,237.89,237.28,237.89,20883.0,201.6164,201.905,201.3873,201.905,20883.0
2015-07-01 11:50:00,237.84,238.01,237.64,237.72,15660.0,201.8626,202.0068,201.6928,201.7607,15660.0
2015-07-01 12:00:00,237.74,238.18,237.74,238.1,15842.0,201.7777,202.1511,201.7777,202.0832,15842.0
2015-07-01 12:10:00,238.15,238.34,238.01,238.27,14900.0,202.1257,202.2869,202.0068,202.2275,14900.0
2015-07-01 12:20:00,238.25,238.47,238.1,238.47,2834.0,202.2105,202.3973,202.0832,202.3973,2834.0
2015-07-01 12:30:00,238.48,238.49,238.15,238.18,5100.0,202.4057,202.4142,202.1257,202.1511,5100.0
2015-07-01 12:40:00,238.25,238.25,237.95,237.99,2800.0,202.2105,202.2105,201.9559,201.9899,2800.0
2015-07-01 12:50:00,237.87,237.95,237.57,237.72,5550.0,201.888,201.9559,201.6334,201.7607,5550.0
2015-07-01 13:00:00,237.74,237.74,237.52,237.74,14350.0,201.7777,201.7777,201.591,201.7777,14350.0
2015-07-01 13:10:00,237.77,237.99,237.77,237.98,2800.0,201.8031,201.9899,201.8031,201.9814,2800.0
2015-07-01 13:20:00,238.02,238.13,237.54,237.59,20090.0,202.0153,202.1087,201.6079,201.6504,20090.0
2015-07-01 13:30:00,237.59,237.79,237.44,237.5,5829.0,201.6504,201.8201,201.5231,201.574,5829.0
2015-07-01 13:40:00,237.49,237.62,237.39,237.56,7843.0,201.5655,201.6758,201.4806,201.6249,7843.0
2015-07-01 13:50:00,237.61,237.94,237.51,237.59,7851.0,201.6673,201.9474,201.5825,201.6504,7851.0
2015-07-01 14:00:00,237.59,237.66,236.94,236.94,8855.0,201.6504,201.7098,201.0987,201.0987,8855.0
2015-07-01 14:10:00,237.02,237.08,236.79,236.96,6333.0,201.1666,201.2175,200.9714,201.1157,6333.0
2015-07-01 14:20:00,236.97,236.99,236.76,236.88,7428.0,201.1242,201.1411,200.9459,201.0478,7428.0
2015-07-01 14:30:00,236.82,236.94,236.71,236.94,3345.0,200.9968,201.0987,200.9035,201.0987,3345.0
2015-07-01 14:40:00,236.85,237.03,236.84,236.92,10472.0,201.0223,201.1751,201.0138,201.0817,10472.0
2015-07-01 14:50:00,236.84,236.94,236.73,236.83,4812.0,201.0138,201.0987,200.9205,201.0053,4812.0
2015-07-01 15:00:00,236.77,236.95,236.75,236.91,6423.0,200.9544,201.1072,200.9374,201.0732,6423.0
2015-07-01 15:10:00,236.85,236.95,236.83,236.91,6843.0,201.0223,201.1072,201.0053,201.0732,6843.0
2015-07-01 15:20:00,236.84,237.02,236.78,237.02,9003.0,201.0138,201.1666,200.9629,201.1666,9003.0
2015-07-01 15:30:00,237.03,237.09,236.57,236.6,19600.0,201.1751,201.226,200.7847,200.8101,19600.0
2015-07-01 15:40:00,236.64,236.75,236.4,236.63,21107.0,200.8441,200.9374,200.6404,200.8356,21107.0
2015-07-01 15:50:00,236.69,236.8,236.61,236.7,38838.0,200.8865,200.9799,200.8186,200.895,38838.0
2015-07-02 09:30:00,237.59,237.93,236.2,236.4,3586.0,201.6504,201.9389,200.4706,200.6404,3586.0
2015-07-02 09:40:00,236.89,237.99,236.89,237.56,9429.0,201.0563,201.9899,201.0563,201.6249,9429.0
2015-07-02 09:50:00,237.29,237.29,236.69,236.95,2922.0,201.3958,201.3958,200.8865,201.1072,2922.0
2015-07-02 10:00:00,237.27,237.39,236.72,236.74,14773.0,201.3788,201.4806,200.912,200.929,14773.0
2015-07-02 10:10:00,236.72,236.97,236.61,236.76,8040.0,200.912,201.1242,200.8186,200.9459,8040.0
2015-07-02 10:20:00,236.65,236.71,236.41,236.47,9200.0,200.8526,200.9035,200.6489,200.6998,9200.0
2015-07-02 10:30:00,236.4,236.4,235.41,235.63,8870.0,200.6404,200.6404,199.8001,199.9869,8870.0
2015-07-02 10:40:00,235.63,235.83,235.57,235.66,6200.0,199.9869,200.1566,199.9359,200.0123,6200.0
2015-07-02 10:50:00,235.57,235.98,235.42,235.81,9354.0,199.9359,200.2839,199.8086,200.1396,9354.0
2015-07-02 11:00:00,235.72,235.94,235.34,235.72,9371.0,200.0632,200.25,199.7407,200.0632,9371.0
2015-07-02 11:10:00,235.7,235.75,235.4,235.61,7412.0,200.0463,200.0887,199.7916,199.9699,7412.0
2015-07-02 11:20:00,235.55,235.55,234.68,234.68,12164.0,199.919,199.919,199.1806,199.1806,12164.0
2015-07-02 11:30:00,234.57,234.95,234.54,234.78,7657.0,199.0872,199.4097,199.0617,199.2654,7657.0
2015-07-02 11:40:00,234.74,234.74,234.52,234.65,11256.0,199.2315,199.2315,199.0448,199.1551,11256.0
2015-07-02 11:50:00,234.67,234.67,234.45,234.49,4955.0,199.1721,199.1721,198.9854,199.0193,4955.0
2015-07-02 12:00:00,234.62,235.34,234.62,235.11,5514.0,199.1296,199.7407,199.1296,199.5455,5514.0
2015-07-02 12:10:00,235.01,235.16,234.85,234.88,5050.0,199.4606,199.588,199.3248,199.3503,5050.0
2015-07-02 12:20:00,234.79,234.85,234.36,234.41,6855.0,199.2739,199.3248,198.909,198.9514,6855.0
2015-07-02 12:30:00,234.41,234.57,234.18,234.24,5007.0,198.9514,199.0872,198.7562,198.8071,5007.0
2015-07-02 12:40:00,234.3,234.63,234.26,234.42,11891.0,198.858,199.1381,198.8241,198.9599,11891.0
2015-07-02 12:50:00,234.39,234.48,234.28,234.41,7439.0,198.9344,199.0108,198.8411,198.9514,7439.0
2015-07-02 13:00:00,234.36,234.58,234.28,234.54,9313.0,198.909,199.0957,198.8411,199.0617,9313.0
2015-07-02 13:10:00,234.55,234.68,234.4,234.62,11060.0,199.0702,199.1806,198.9429,199.1296,11060.0
2015-07-02 13:20:00,234.63,234.86,234.56,234.74,14707.0,199.1381,199.3333,199.0787,199.2315,14707.0
2015-07-02 13:30:00,234.74,234.99,234.67,234.77,22063.0,199.2315,199.4437,199.1721,199.2569,22063.0
2015-07-02 13:40:00,234.78,235.2,234.78,235.09,7832.0,199.2654,199.6219,199.2654,199.5285,7832.0
2015-07-02 13:50:00,235.03,235.09,234.48,234.69,13182.0,199.4776,199.5285,199.0108,199.189,13182.0
2015-07-02 14:00:00,234.61,234.82,234.61,234.73,6538.0,199.1212,199.2994,199.1212,199.223,6538.0
2015-07-02 14:10:00,234.66,234.71,234.51,234.62,7554.0,199.1636,199.206,199.0363,199.1296,7554.0
2015-07-02 14:20:00,234.67,234.9,234.61,234.86,15132.0,199.1721,199.3673,199.1212,199.3333,15132.0
2015-07-02 14:30:00,234.74,234.95,234.73,234.87,6075.0,199.2315,199.4097,199.223,199.3418,6075.0
2015-07-02 14:40:00,234.9,235.22,234.79,235.22,5186.0,199.3673,199.6389,199.2739,199.6389,5186.0
2015-07-02 14:50:00,235.22,235.5,235.05,235.15,12012.0,199.6389,199.8765,199.4946,199.5795,12012.0
2015-07-02 15:00:00,235.27,235.48,235.16,235.32,13236.0,199.6813,199.8595,199.588,199.7238,13236.0
2015-07-02 15:10:00,235.32,235.37,235.08,235.1,6110.0,199.7238,199.7662,199.5201,199.537,6110.0
2015-07-02 15:20:00,235.19,235.42,235.1,235.19,18874.0,199.6134,199.8086,199.537,199.6134,18874.0
2015-07-02 15:30:00,235.23,235.24,234.89,234.91,21904.0,199.6474,199.6559,199.3588,199.3758,21904.0
2015-07-02 15:40:00,234.91,235.5,234.91,235.3,25210.0,199.3758,199.8765,199.3758,199.7068,25210.0
2015-07-02 15:50:00,235.34,235.76,235.29,235.38,33897.0,199.7407,200.0972,199.6983,199.7747,33897.0
2015-07-06 09:30:00,233.79,235.27,233.33,234.83,8657.0,198.4252,199.6813,198.0348,199.3079,8657.0
2015-07-06 09:40:00,234.74,235.28,234.74,235.26,10490.0,199.2315,199.6898,199.2315,199.6728,10490.0
2015-07-06 09:50:00,235.21,235.33,234.92,235.26,12743.0,199.6304,199.7322,199.3843,199.6728,12743.0
2015-07-06 10:00:00,235.31,235.41,234.96,235.4,6199.0,199.7153,199.8001,199.4182,199.7916,6199.0
2015-07-06 10:10:00,235.41,235.82,235.23,235.39,7595.0,199.8001,200.1481,199.6474,199.7832,7595.0
2015-07-06 10:20:00,235.33,235.51,235.15,235.49,4200.0,199.7322,199.885,199.5795,199.868,4200.0
2015-07-06 10:30:00,235.43,235.68,235.2,235.38,11503.0,199.8171,200.0293,199.6219,199.7747,11503.0
2015-07-06 10:40:00,235.36,235.67,235.18,235.31,16536.0,199.7577,200.0208,199.6049,199.7153,16536.0
2015-07-06 10:50:00,235.31,235.35,235.08,235.08,3400.0,199.7153,199.7492,199.5201,199.5201,3400.0
2015-07-06 11:00:00,235.14,235.3,234.94,235.01,8152.0,199.571,199.7068,199.4012,199.4606,8152.0
2015-07-06 11:10:00,235.0,235.16,234.83,235.11,5845.0,199.4522,199.588,199.3079,199.5455,5845.0
2015-07-06 11:20:00,235.17,235.17,234.96,235.16,4300.0,199.5964,199.5964,199.4182,199.588,4300.0
2015-07-06 11:30:00,235.18,235.2,235.0,235.02,10715.0,199.6049,199.6219,199.4522,199.4691,10715.0
2015-07-06 11:40:00,235.15,235.15,234.82,235.03,9875.0,199.5795,199.5795,199.2994,199.4776,9875.0
2015-07-06 11:50:00,235.17,235.17,234.86,235.16,11976.0,199.5964,199.5964,199.3333,199.588,11976.0
2015-07-06 12:00:00,235.0,235.01,234.71,234.82,9170.0,199.4522,199.4606,199.206,199.2994,9170.0
2015-07-06 12:10:00,234.88,235.21,234.85,235.15,3342.0,199.3503,199.6304,199.3248,199.5795,3342.0
2015-07-06 12:20:00,235.17,235.17,234.94,234.97,3519.0,199.5964,199.5964,199.4012,199.4267,3519.0
2015-07-06 12:30:00,234.84,234.96,234.57,234.96,3500.0,199.3164,199.4182,199.0872,199.4182,3500.0
2015-07-06 12:40:00,234.84,234.99,234.67,234.74,3924.0,199.3164,199.4437,199.1721,199.2315,3924.0
2015-07-06 12:50:00,234.68,234.68,234.49,234.59,4565.0,199.1806,199.1806,199.0193,199.1042,4565.0
2015-07-06 13:00:00,234.64,234.65,234.32,234.32,3900.0,199.1466,199.1551,198.875,198.875,3900.0
2015-07-06 13:10:00,234.32,234.32,233.6,233.72,8721.0,198.875,198.875,198.2639,198.3658,8721.0
2015-07-06 13:20:00,233.68,233.68,233.19,233.48,6045.0,198.3318,198.3318,197.916,198.1621,6045.0
2015-07-06 13:30:00,233.43,233.55,233.32,233.32,4559.0,198.1196,198.2215,198.0263,198.0263,4559.0
2015-07-06 13:40:00,233.32,233.46,233.21,233.31,5907.0,198.0263,198.1451,197.9329,198.0178,5907.0
2015-07-06 13:50:00,233.34,233.47,233.2,233.22,3258.0,198.0433,198.1536,197.9244,197.9414,3258.0
2015-07-06 14:00:00,233.19,233.83,233.18,233.81,17325.0,197.916,198.4591,197.9075,198.4422,17325.0
2015-07-06 14:10:00,233.88,234.08,233.65,233.77,6439.0,198.5016,198.6713,198.3064,198.4082,6439.0
2015-07-06 14:20:00,233.71,233.71,233.2,233.2,5725.0,198.3573,198.3573,197.9244,197.9244,5725.0
2015-07-06 14:30:00,233.27,233.48,233.13,233.13,15595.0,197.9838,198.1621,197.865,197.865,15595.0
2015-07-06 14:40:00,233.13,233.24,233.06,233.16,13398.0,197.865,197.9584,197.8056,197.8905,13398.0
2015-07-06 14:50:00,233.14,233.18,232.9,233.08,5278.0,197.8735,197.9075,197.6698,197.8226,5278.0
2015-07-06 15:00:00,233.1,233.31,233.04,233.04,11747.0,197.8396,198.0178,197.7886,197.7886,11747.0
2015-07-06 15:10:00,233.08,233.21,232.97,232.97,7589.0,197.8226,197.9329,197.7292,197.7292,7589.0
2015-07-06 15:20:00,232.91,233.32,232.9,233.23,30293.0,197.6783,198.0263,197.6698,197.9499,30293.0
2015-07-06 15:30:00,233.29,233.51,233.2,233.37,15551.0,198.0008,198.1875,197.9244,198.0687,15551.0
2015-07-06 15:40:00,233.36,233.51,233.06,233.5,20826.0,198.0602,198.1875,197.8056,198.1791,20826.0
2015-07-06 15:50:00,233.55,233.87,233.48,233.79,25136.0,198.2215,198.4931,198.1621,198.4252,25136.0
2015-07-07 09:30:00,234.19,234.7,232.85,233.0,33457.0,198.7647,199.1975,197.6274,197.7547,33457.0
2015-07-07 09:40:00,233.13,233.52,233.04,233.42,21032.0,197.865,198.196,197.7886,198.1112,21032.0
2015-07-07 09:50:00,233.34,233.99,233.16,233.69,34469.0,198.0433,198.5949,197.8905,198.3403,34469.0
2015-07-07 10:00:00,233.75,233.75,233.28,233.52,14382.0,198.3912,198.3912,197.9923,198.196,14382.0
2015-07-07 10:10:00,233.6,233.74,233.22,233.4,46076.0,198.2639,198.3828,197.9414,198.0942,46076.0
2015-07-07 10:20:00,233.43,233.71,233.3,233.51,12125.0,198.1196,198.3573,198.0093,198.1875,12125.0
2015-07-07 10:30:00,233.45,233.58,233.27,233.41,13313.0,198.1366,198.247,197.9838,198.1027,13313.0
2015-07-07 10:40:00,233.34,233.34,232.92,233.3,4750.0,198.0433,198.0433,197.6868,198.0093,4750.0
2015-07-07 10:50:00,233.26,233.4,232.86,232.96,28774.0,197.9754,198.0942,197.6359,197.7207,28774.0
2015-07-07 11:00:00,232.86,233.1,232.5,232.68,18856.0,197.6359,197.8396,197.3303,197.4831,18856.0
2015-07-07 11:10:00,232.71,233.2,232.71,233.15,6464.0,197.5086,197.9244,197.5086,197.882,6464.0
2015-07-07 11:20:00,233.08,233.2,232.86,233.0,10608.0,197.8226,197.9244,197.6359,197.7547,10608.0
2015-07-07 11:30:00,232.87,233.28,232.63,233.28,5968.0,197.6444,197.9923,197.4407,197.9923,5968.0
2015-07-07 11:40:00,233.16,233.56,233.1,233.19,7750.0,197.8905,198.23,197.8396,197.916,7750.0
2015-07-07 11:50:00,233.2,233.75,233.02,233.61,26561.0,197.9244,198.3912,197.7717,198.2724,26561.0
2015-07-07 12:00:00,233.61,233.76,233.45,233.61,8982.0,198.2724,198.3997,198.1366,198.2724,8982.0
2015-07-07 12:10:00,233.62,233.62,233.35,233.46,14936.0,198.2809,198.2809,198.0517,198.1451,14936.0
2015-07-07 12:20:00,233.45,233.55,233.39,233.51,7018.0,198.1366,198.2215,198.0857,198.1875,7018.0
2015-07-07 12:30:00,233.56,233.75,233.47,233.74,16731.0,198.23,198.3912,198.1536,198.3828,16731.0
2015-07-07 12:40:00,233.68,233.95,233.68,233.94,14467.0,198.3318,198.561,198.3318,198.5525,14467.0
2015-07-07 12:50:00,233.8,234.0,233.63,233.82,12800.0,198.4337,198.6034,198.2894,198.4507,12800.0
2015-07-07 13:00:00,233.9,233.95,233.69,233.9,28511.0,198.5186,198.561,198.3403,198.5186,28511.0
2015-07-07 13:10:00,233.9,234.2,233.86,234.14,92637.0,198.5186,198.7732,198.4846,198.7222,92637.0
2015-07-07 13:20:00,234.15,234.2,233.9,234.14,18708.0,198.7307,198.7732,198.5186,198.7222,18708.0
2015-07-07 13:30:00,234.2,234.58,234.05,234.51,18375.0,198.7732,199.0957,198.6459,199.0363,18375.0
2015-07-07 13:40:00,234.43,235.17,234.35,235.14,18402.0,198.9684,199.5964,198.9005,199.571,18402.0
2015-07-07 13:50:00,235.17,235.17,234.81,235.0,12890.0,199.5964,199.5964,199.2909,199.4522,12890.0
2015-07-07 14:00:00,235.0,235.29,234.92,235.25,7071.0,199.4522,199.6983,199.3843,199.6643,7071.0
2015-07-07 14:10:00,235.35,235.57,235.06,235.25,5521.0,199.7492,199.9359,199.5031,199.6643,5521.0
2015-07-07 14:20:00,235.17,235.29,235.06,235.18,3112.0,199.5964,199.6983,199.5031,199.6049,3112.0
2015-07-07 14:30:00,235.17,235.6,235.07,235.45,3911.0,199.5964,199.9614,199.5116,199.8341,3911.0
2015-07-07 14:40:00,235.58,236.61,235.58,236.45,10410.0,199.9444,200.8186,199.9444,200.6828,10410.0
2015-07-07 14:50:00,236.39,237.26,236.37,237.05,14849.0,200.6319,201.3703,200.6149,201.1921,14849.0
2015-07-07 15:00:00,237.06,237.33,236.92,237.27,21650.0,201.2005,201.4297,201.0817,201.3788,21650.0
2015-07-07 15:10:00,237.02,237.02,236.7,237.02,3934.0,201.1666,201.1666,200.895,201.1666,3934.0
2015-07-07 15:20:00,236.97,237.64,236.97,237.37,9353.0,201.1242,201.6928,201.1242,201.4637,9353.0
2015-07-07 15:30:00,237.46,237.55,237.16,237.16,10616.0,201.54,201.6164,201.2854,201.2854,10616.0
2015-07-07 15:40:00,237.12,237.14,236.68,236.86,19381.0,201.2515,201.2684,200.878,201.0308,19381.0
2015-07-07 15:50:00,236.85,237.31,236.85,236.97,22817.0,201.0223,201.4127,201.0223,201.1242,22817.0
2015-07-08 09:30:00,235.45,236.51,235.45,236.02,11530.0,199.8341,200.7337,199.8341,200.3179,11530.0
2015-07-08 09:40:00,236.05,236.05,234.89,234.95,18027.0,200.3433,200.3433,199.3588,199.4097,18027.0
2015-07-08 09:50:00,234.92,235.58,234.9,235.31,10775.0,199.3843,199.9444,199.3673,199.7153,10775.0
2015-07-08 10:00:00,235.29,235.44,234.84,235.44,8770.0,199.6983,199.8256,199.3164,199.8256,8770.0
2015-07-08 10:10:00,235.31,235.55,234.77,235.46,13977.0,199.7153,199.919,199.2569,199.8426,13977.0
2015-07-08 10:20:00,235.46,235.75,235.21,235.7,10400.0,199.8426,200.0887,199.6304,200.0463,10400.0
2015-07-08 10:30:00,235.59,235.7,235.11,235.69,8000.0,199.9529,200.0463,199.5455,200.0378,8000.0
2015-07-08 10:40:00,235.61,235.67,235.21,235.47,9413.0,199.9699,200.0208,199.6304,199.8511,9413.0
2015-07-08 10:50:00,235.48,235.82,235.16,235.51,10842.0,199.8595,200.1481,199.588,199.885,10842.0
2015-07-08 11:00:00,235.36,235.5,234.93,235.02,5945.0,199.7577,199.8765,199.3927,199.4691,5945.0
2015-07-08 11:10:00,234.95,235.19,234.72,235.06,15457.0,199.4097,199.6134,199.2145,199.5031,15457.0
2015-07-08 11:20:00,235.02,235.05,234.72,234.85,12050.0,199.4691,199.4946,199.2145,199.3248,12050.0
2015-07-08 11:30:00,234.87,235.06,234.81,235.02,6900.0,199.3418,199.5031,199.2909,199.4691,6900.0
2015-07-08 11:40:00,235.0,235.1,234.86,235.04,6382.0,199.4522,199.537,199.3333,199.4861,6382.0
2015-07-08 11:50:00,234.98,235.1,234.7,234.84,18380.0,199.4352,199.537,199.1975,199.3164,18380.0
2015-07-08 12:00:00,234.87,235.13,234.68,234.91,4600.0,199.3418,199.5625,199.1806,199.3758,4600.0
2015-07-08 12:10:00,234.86,234.95,234.68,234.86,9134.0,199.3333,199.4097,199.1806,199.3333,9134.0
2015-07-08 12:20:00,234.94,235.06,234.71,234.85,8700.0,199.4012,199.5031,199.206,199.3248,8700.0
2015-07-08 12:30:00,234.85,234.96,234.76,234.94,5600.0,199.3248,199.4182,199.2485,199.4012,5600.0
2015-07-08 12:40:00,234.9,235.11,234.78,235.01,11427.0,199.3673,199.5455,199.2654,199.4606,11427.0
2015-07-08 12:50:00,234.96,235.25,234.76,235.25,7100.0,199.4182,199.6643,199.2485,199.6643,7100.0
2015-07-08 13:00:00,235.13,235.2,234.84,235.04,4900.0,199.5625,199.6219,199.3164,199.4861,4900.0
2015-07-08 13:10:00,235.04,235.38,234.84,234.84,4850.0,199.4861,199.7747,199.3164,199.3164,4850.0
2015-07-08 13:20:00,234.8,234.94,234.73,234.94,6401.0,199.2824,199.4012,199.223,199.4012,6401.0
2015-07-08 13:30:00,234.81,235.15,234.59,234.79,11800.0,199.2909,199.5795,199.1042,199.2739,11800.0
2015-07-08 13:40:00,234.85,235.15,234.73,234.79,5957.0,199.3248,199.5795,199.223,199.2739,5957.0
2015-07-08 13:50:00,234.77,235.07,234.77,234.87,3900.0,199.2569,199.5116,199.2569,199.3418,3900.0
2015-07-08 14:00:00,234.77,235.22,234.62,234.91,14578.0,199.2569,199.6389,199.1296,199.3758,14578.0
2015-07-08 14:10:00,234.82,235.06,234.66,234.78,15614.0,199.2994,199.5031,199.1636,199.2654,15614.0
2015-07-08 14:20:00,234.81,235.14,234.66,234.83,11900.0,199.2909,199.571,199.1636,199.3079,11900.0
2015-07-08 14:30:00,234.77,234.88,234.64,234.69,15074.0,199.2569,199.3503,199.1466,199.189,15074.0
2015-07-08 14:40:00,234.76,234.8,234.27,234.34,21550.0,199.2485,199.2824,198.8326,198.892,21550.0
2015-07-08 14:50:00,234.34,234.8,234.27,234.48,17675.0,198.892,199.2824,198.8326,199.0108,17675.0
2015-07-08 15:00:00,234.49,234.8,234.44,234.8,7694.0,199.0193,199.2824,198.9769,199.2824,7694.0
2015-07-08 15:10:00,234.51,234.84,234.5,234.56,8316.0,199.0363,199.3164,199.0278,199.0787,8316.0
2015-07-08 15:20:00,234.61,234.8,234.21,234.5,79809.0,199.1212,199.2824,198.7817,199.0278,79809.0
2015-07-08 15:30:00,234.5,234.61,233.97,234.17,29970.0,199.0278,199.1212,198.578,198.7477,29970.0
2015-07-08 15:40:00,234.19,234.35,233.83,234.21,23537.0,198.7647,198.9005,198.4591,198.7817,23537.0
2015-07-08 15:50:00,234.2,234.47,233.98,234.21,38994.0,198.7732,199.0023,198.5864,198.7817,38994.0
2015-07-09 09:30:00,236.98,238.75,236.98,238.67,13804.0,201.1326,202.6349,201.1326,202.567,13804.0
2015-07-09 09:40:00,238.12,238.47,236.84,237.27,8940.0,202.1002,202.3973,201.0138,201.3788,8940.0
2015-07-09 09:50:00,237.78,237.78,236.96,236.96,4573.0,201.8116,201.8116,201.1157,201.1157,4573.0
2015-07-09 10:00:00,237.14,237.71,236.94,237.07,8155.0,201.2684,201.7522,201.0987,201.209,8155.0
2015-07-09 10:10:00,237.22,238.07,237.22,237.36,8954.0,201.3363,202.0578,201.3363,201.4552,8954.0
2015-07-09 10:20:00,237.24,237.54,236.69,236.69,7019.0,201.3533,201.6079,200.8865,200.8865,7019.0
2015-07-09 10:30:00,236.73,237.21,236.61,237.19,5000.0,200.9205,201.3279,200.8186,201.3109,5000.0
2015-07-09 10:40:00,237.22,237.38,237.07,237.18,8452.0,201.3363,201.4721,201.209,201.3024,8452.0
2015-07-09 10:50:00,237.31,237.73,237.19,237.61,8600.0,201.4127,201.7692,201.3109,201.6673,8600.0
2015-07-09 11:00:00,237.69,238.19,237.62,238.07,9528.0,201.7352,202.1596,201.6758,202.0578,9528.0
2015-07-09 11:10:00,238.24,238.38,238.03,238.05,14400.0,202.2021,202.3209,202.0238,202.0408,14400.0
2015-07-09 11:20:00,238.02,238.02,237.17,237.2,10921.0,202.0153,202.0153,201.2939,201.3194,10921.0
2015-07-09 11:30:00,236.98,237.2,236.66,236.85,5104.0,201.1326,201.3194,200.8611,201.0223,5104.0
2015-07-09 11:40:00,236.8,237.14,236.77,236.84,3682.0,200.9799,201.2684,200.9544,201.0138,3682.0
2015-07-09 11:50:00,236.83,237.0,236.57,236.57,5200.0,201.0053,201.1496,200.7847,200.7847,5200.0
2015-07-09 12:00:00,236.64,236.85,236.27,236.35,6926.0,200.8441,201.0223,200.53,200.5979,6926.0
2015-07-09 12:10:00,236.35,236.6,236.17,236.55,7606.0,200.5979,200.8101,200.4452,200.7677,7606.0
2015-07-09 12:20:00,236.55,236.6,236.34,236.42,3218.0,200.7677,200.8101,200.5895,200.6574,3218.0
2015-07-09 12:30:00,236.33,236.62,236.31,236.39,10401.0,200.581,200.8271,200.564,200.6319,10401.0
2015-07-09 12:40:00,236.38,236.63,236.27,236.4,3500.0,200.6234,200.8356,200.53,200.6404,3500.0
2015-07-09 12:50:00,236.35,236.4,236.21,236.33,3118.0,200.5979,200.6404,200.4791,200.581,3118.0
2015-07-09 13:00:00,236.24,236.33,235.79,235.8,6315.0,200.5046,200.581,200.1227,200.1311,6315.0
2015-07-09 13:10:00,235.8,236.03,235.79,236.03,3033.0,200.1311,200.3264,200.1227,200.3264,3033.0
2015-07-09 13:20:00,235.92,236.06,235.8,235.87,5248.0,200.233,200.3518,200.1311,200.1906,5248.0
2015-07-09 13:30:00,235.98,236.34,235.98,236.34,2400.0,200.2839,200.5895,200.2839,200.5895,2400.0
2015-07-09 13:40:00,236.41,236.54,236.23,236.53,3400.0,200.6489,200.7592,200.4961,200.7507,3400.0
2015-07-09 13:50:00,236.53,236.67,236.31,236.67,3892.0,200.7507,200.8695,200.564,200.8695,3892.0
2015-07-09 14:00:00,236.76,236.8,236.11,236.26,6610.0,200.9459,200.9799,200.3942,200.5216,6610.0
2015-07-09 14:10:00,236.15,236.27,235.84,235.84,4003.0,200.4282,200.53,200.1651,200.1651,4003.0
2015-07-09 14:20:00,235.81,236.05,235.77,235.96,4400.0,200.1396,200.3433,200.1057,200.2669,4400.0
2015-07-09 14:30:00,235.96,236.12,235.75,236.12,4121.0,200.2669,200.4027,200.0887,200.4027,4121.0
2015-07-09 14:40:00,236.11,236.3,235.95,236.1,8127.0,200.3942,200.5555,200.2585,200.3858,8127.0
2015-07-09 14:50:00,236.11,236.59,236.08,236.49,6499.0,200.3942,200.8016,200.3688,200.7168,6499.0
2015-07-09 15:00:00,236.53,236.65,236.45,236.65,9140.0,200.7507,200.8526,200.6828,200.8526,9140.0
2015-07-09 15:10:00,236.81,236.82,236.53,236.79,10326.0,200.9884,200.9968,200.7507,200.9714,10326.0
2015-07-09 15:20:00,236.74,236.81,236.26,236.3,16561.0,200.929,200.9884,200.5216,200.5555,16561.0
2015-07-09 15:30:00,236.24,236.29,235.8,236.11,7500.0,200.5046,200.547,200.1311,200.3942,7500.0
2015-07-09 15:40:00,236.09,236.37,235.97,236.36,16913.0,200.3773,200.6149,200.2754,200.6064,16913.0
2015-07-09 15:50:00,236.29,236.29,235.71,235.71,29201.0,200.547,200.547,200.0548,200.0548,29201.0
2015-07-10 09:30:00,237.62,238.37,236.93,237.46,6146.0,201.6758,202.3124,201.0902,201.54,6146.0
2015-07-10 09:40:00,237.5,237.55,235.88,236.31,40806.0,201.574,201.6164,200.199,200.564,40806.0
2015-07-10 09:50:00,236.41,236.41,235.66,235.99,8600.0,200.6489,200.6489,200.0123,200.2924,8600.0
2015-07-10 10:00:00,235.97,236.18,235.41,235.76,10445.0,200.2754,200.4537,199.8001,200.0972,10445.0
2015-07-10 10:10:00,235.71,235.98,235.63,235.94,7142.0,200.0548,200.2839,199.9869,200.25,7142.0
2015-07-10 10:20:00,235.9,236.08,235.55,236.08,16287.0,200.216,200.3688,199.919,200.3688,16287.0
2015-07-10 10:30:00,236.1,236.1,235.65,235.76,39810.0,200.3858,200.3858,200.0038,200.0972,39810.0
2015-07-10 10:40:00,235.69,235.85,235.5,235.63,4479.0,200.0378,200.1736,199.8765,199.9869,4479.0
2015-07-10 10:50:00,235.79,236.27,235.73,236.08,9396.0,200.1227,200.53,200.0717,200.3688,9396.0
2015-07-10 11:00:00,236.07,236.25,235.95,236.04,7527.0,200.3603,200.5131,200.2585,200.3348,7527.0
2015-07-10 11:10:00,236.0,236.01,235.76,235.9,12573.0,200.3009,200.3094,200.0972,200.216,12573.0
2015-07-10 11:20:00,235.9,236.26,235.86,235.86,5919.0,200.216,200.5216,200.1821,200.1821,5919.0
2015-07-10 11:30:00,235.9,236.03,235.76,235.86,29998.0,200.216,200.3264,200.0972,200.1821,29998.0
2015-07-10 11:40:00,235.93,236.14,235.8,235.96,8377.0,200.2415,200.4197,200.1311,200.2669,8377.0
2015-07-10 11:50:00,236.07,236.18,235.96,235.97,5632.0,200.3603,200.4537,200.2669,200.2754,5632.0
2015-07-10 12:00:00,236.1,236.13,236.02,236.05,3217.0,200.3858,200.4112,200.3179,200.3433,3217.0
2015-07-10 12:10:00,236.08,236.25,235.96,236.01,4375.0,200.3688,200.5131,200.2669,200.3094,4375.0
2015-07-10 12:20:00,236.06,236.16,235.89,235.99,5300.0,200.3518,200.4367,200.2075,200.2924,5300.0
2015-07-10 12:30:00,235.98,235.98,235.57,235.72,10323.0,200.2839,200.2839,199.9359,200.0632,10323.0
2015-07-10 12:40:00,235.61,236.0,235.49,235.91,2908.0,199.9699,200.3009,199.868,200.2245,2908.0
2015-07-10 12:50:00,235.91,236.13,235.86,236.09,5904.0,200.2245,200.4112,200.1821,200.3773,5904.0
2015-07-10 13:00:00,236.03,236.14,235.84,236.02,5002.0,200.3264,200.4197,200.1651,200.3179,5002.0
2015-07-10 13:10:00,235.95,235.95,235.64,235.77,3600.0,200.2585,200.2585,199.9953,200.1057,3600.0
2015-07-10 13:20:00,235.77,236.04,235.58,236.04,2800.0,200.1057,200.3348,199.9444,200.3348,2800.0
2015-07-10 13:30:00,236.05,236.3,236.01,236.14,14260.0,200.3433,200.5555,200.3094,200.4197,14260.0
2015-07-10 13:40:00,236.15,236.18,235.95,236.02,6832.0,200.4282,200.4537,200.2585,200.3179,6832.0
2015-07-10 13:50:00,236.0,236.16,235.93,236.05,5268.0,200.3009,200.4367,200.2415,200.3433,5268.0
2015-07-10 14:00:00,236.08,236.25,236.02,236.2,7004.0,200.3688,200.5131,200.3179,200.4706,7004.0
2015-07-10 14:10:00,236.17,236.28,236.07,236.17,21044.0,200.4452,200.5385,200.3603,200.4452,21044.0
2015-07-10 14:20:00,236.19,236.3,235.87,235.87,18147.0,200.4621,200.5555,200.1906,200.1906,18147.0
2015-07-10 14:30:00,235.89,236.13,235.89,236.0,3901.0,200.2075,200.4112,200.2075,200.3009,3901.0
2015-07-10 14:40:00,236.09,236.18,235.86,235.93,10520.0,200.3773,200.4537,200.1821,200.2415,10520.0
2015-07-10 14:50:00,236.01,236.22,235.94,236.03,6380.0,200.3094,200.4876,200.25,200.3264,6380.0
2015-07-10 15:00:00,236.03,236.03,235.82,235.88,4160.0,200.3264,200.3264,200.1481,200.199,4160.0
2015-07-10 15:10:00,235.87,236.27,235.87,236.15,5550.0,200.1906,200.53,200.1906,200.4282,5550.0
2015-07-10 15:20:00,236.13,236.28,236.05,236.13,5584.0,200.4112,200.5385,200.3433,200.4112,5584.0
2015-07-10 15:30:00,236.13,236.2,236.01,236.11,6930.0,200.4112,200.4706,200.3094,200.3942,6930.0
2015-07-10 15:40:00,236.21,236.21,235.94,236.02,17658.0,200.4791,200.4791,200.25,200.3179,17658.0
2015-07-10 15:50:00,236.06,236.61,236.04,236.15,62467.0,200.3518,200.8186,200.3348,200.4282,62467.0
2015-07-13 09:30:00,237.66,240.0,236.29,236.29,7624.0,201.7098,203.6958,200.547,200.547,7624.0
2015-07-13 09:40:00,236.62,237.73,236.39,237.34,7690.0,200.8271,201.7692,200.6319,201.4382,7690.0
2015-07-13 09:50:00,237.47,237.69,237.08,237.67,9178.0,201.5485,201.7352,201.2175,201.7183,9178.0
2015-07-13 10:00:00,237.59,237.73,236.79,236.86,11205.0,201.6504,201.7692,200.9714,201.0308,11205.0
2015-07-13 10:10:00,236.93,237.39,236.87,236.87,9980.0,201.0902,201.4806,201.0393,201.0393,9980.0
2015-07-13 10:20:00,236.89,237.17,236.7,236.89,8483.0,201.0563,201.2939,200.895,201.0563,8483.0
2015-07-13 10:30:00,236.85,236.96,236.45,236.5,11483.0,201.0223,201.1157,200.6828,200.7253,11483.0
2015-07-13 10:40:00,236.48,236.57,236.31,236.52,8700.0,200.7083,200.7847,200.564,200.7422,8700.0
2015-07-13 10:50:00,236.47,236.62,236.43,236.51,10882.0,200.6998,200.8271,200.6658,200.7337,10882.0
2015-07-13 11:00:00,236.54,236.59,236.44,236.54,6325.0,200.7592,200.8016,200.6743,200.7592,6325.0
2015-07-13 11:10:00,236.62,236.95,236.55,236.88,6050.0,200.8271,201.1072,200.7677,201.0478,6050.0
2015-07-13 11:20:00,236.89,237.58,236.89,237.51,7400.0,201.0563,201.6419,201.0563,201.5825,7400.0
2015-07-13 11:30:00,237.58,237.58,237.25,237.34,11966.0,201.6419,201.6419,201.3618,201.4382,11966.0
2015-07-13 11:40:00,237.39,237.39,237.0,237.08,3361.0,201.4806,201.4806,201.1496,201.2175,3361.0
2015-07-13 11:50:00,237.04,237.46,237.04,237.42,3629.0,201.1836,201.54,201.1836,201.5061,3629.0
2015-07-13 12:00:00,237.52,237.52,237.21,237.34,5115.0,201.591,201.591,201.3279,201.4382,5115.0
2015-07-13 12:10:00,237.33,237.46,236.94,237.0,4900.0,201.4297,201.54,201.0987,201.1496,4900.0
2015-07-13 12:20:00,236.99,237.21,236.97,237.11,4847.0,201.1411,201.3279,201.1242,201.243,4847.0
2015-07-13 12:30:00,237.23,237.3,237.04,237.18,6386.0,201.3448,201.4042,201.1836,201.3024,6386.0
2015-07-13 12:40:00,237.24,237.48,237.08,237.48,4800.0,201.3533,201.557,201.2175,201.557,4800.0
2015-07-13 12:50:00,237.48,237.69,237.21,237.59,3521.0,201.557,201.7352,201.3279,201.6504,3521.0
2015-07-13 13:00:00,237.64,238.01,237.64,237.88,4303.0,201.6928,202.0068,201.6928,201.8965,4303.0
2015-07-13 13:10:00,237.8,237.89,237.75,237.79,1900.0,201.8286,201.905,201.7862,201.8201,1900.0
2015-07-13 13:20:00,237.82,237.92,237.76,237.88,5648.0,201.8456,201.9305,201.7947,201.8965,5648.0
2015-07-13 13:30:00,237.88,237.92,237.74,237.85,4673.0,201.8965,201.9305,201.7777,201.871,4673.0
2015-07-13 13:40:00,237.87,238.01,237.8,237.93,5643.0,201.888,202.0068,201.8286,201.9389,5643.0
2015-07-13 13:50:00,237.96,238.02,237.84,238.01,10686.0,201.9644,202.0153,201.8626,202.0068,10686.0
2015-07-13 14:00:00,238.0,238.01,237.74,237.79,3700.0,201.9984,202.0068,201.7777,201.8201,3700.0
2015-07-13 14:10:00,237.76,237.96,237.73,237.96,3600.0,201.7947,201.9644,201.7692,201.9644,3600.0
2015-07-13 14:20:00,237.99,238.08,237.74,237.82,4973.0,201.9899,202.0663,201.7777,201.8456,4973.0
2015-07-13 14:30:00,237.92,238.03,237.86,237.97,2500.0,201.9305,202.0238,201.8795,201.9729,2500.0
2015-07-13 14:40:00,238.03,238.04,237.87,238.0,4763.0,202.0238,202.0323,201.888,201.9984,4763.0
2015-07-13 14:50:00,238.0,238.09,237.86,238.01,8438.0,201.9984,202.0747,201.8795,202.0068,8438.0
2015-07-13 15:00:00,238.13,238.15,237.95,238.04,9362.0,202.1087,202.1257,201.9559,202.0323,9362.0
2015-07-13 15:10:00,238.01,238.06,237.85,237.9,7500.0,202.0068,202.0493,201.871,201.9135,7500.0
2015-07-13 15:20:00,237.91,238.11,237.86,238.0,10372.0,201.922,202.0917,201.8795,201.9984,10372.0
2015-07-13 15:30:00,238.09,238.11,237.87,237.9,14742.0,202.0747,202.0917,201.888,201.9135,14742.0
2015-07-13 15:40:00,237.93,238.03,237.68,237.78,23433.0,201.9389,202.0238,201.7268,201.8116,23433.0
2015-07-13 15:50:00,237.8,238.07,237.72,238.02,42330.0,201.8286,202.0578,201.7607,202.0153,42330.0
2015-07-14 09:30:00,236.81,237.11,235.37,237.11,21543.0,200.9884,201.243,199.7662,201.243,21543.0
2015-07-14 09:40:00,237.0,237.0,235.82,236.84,7582.0,201.1496,201.1496,200.1481,201.0138,7582.0
2015-07-14 09:50:00,236.92,237.33,236.44,237.24,13096.0,201.0817,201.4297,200.6743,201.3533,13096.0
2015-07-14 10:00:00,237.5,237.5,237.22,237.29,4301.0,201.574,201.574,201.3363,201.3958,4301.0
2015-07-14 10:10:00,237.38,237.51,236.52,236.52,9177.0,201.4721,201.5825,200.7422,200.7422,9177.0
2015-07-14 10:20:00,236.59,236.59,236.13,236.28,13700.0,200.8016,200.8016,200.4112,200.5385,13700.0
2015-07-14 10:30:00,236.29,236.29,235.75,235.78,17752.0,200.547,200.547,200.0887,200.1142,17752.0
2015-07-14 10:40:00,235.84,236.15,235.84,235.89,15125.0,200.1651,200.4282,200.1651,200.2075,15125.0
2015-07-14 10:50:00,235.88,235.9,235.42,235.51,16729.0,200.199,200.216,199.8086,199.885,16729.0
2015-07-14 11:00:00,235.53,235.64,235.47,235.55,13978.0,199.902,199.9953,199.8511,199.919,13978.0
2015-07-14 11:10:00,235.55,235.59,235.29,235.3,8799.0,199.919,199.9529,199.6983,199.7068,8799.0
2015-07-14 11:20:00,235.3,235.47,235.16,235.33,14105.0,199.7068,199.8511,199.588,199.7322,14105.0
2015-07-14 11:30:00,235.32,235.35,234.77,234.88,7850.0,199.7238,199.7492,199.2569,199.3503,7850.0
2015-07-14 11:40:00,234.84,234.95,234.57,234.62,12001.0,199.3164,199.4097,199.0872,199.1296,12001.0
2015-07-14 11:50:00,234.59,235.11,234.59,235.06,15061.0,199.1042,199.5455,199.1042,199.5031,15061.0
2015-07-14 12:00:00,235.11,235.14,234.59,234.7,22476.0,199.5455,199.571,199.1042,199.1975,22476.0
2015-07-14 12:10:00,234.64,234.76,234.64,234.76,11026.0,199.1466,199.2485,199.1466,199.2485,11026.0
2015-07-14 12:20:00,234.82,234.82,234.7,234.71,12360.0,199.2994,199.2994,199.1975,199.206,12360.0
2015-07-14 12:30:00,234.64,234.67,234.52,234.55,10863.0,199.1466,199.1721,199.0448,199.0702,10863.0
2015-07-14 12:40:00,234.57,234.6,234.26,234.33,30167.0,199.0872,199.1127,198.8241,198.8835,30167.0
2015-07-14 12:50:00,234.33,234.37,234.18,234.33,12631.0,198.8835,198.9175,198.7562,198.8835,12631.0
2015-07-14 13:00:00,234.35,234.36,234.14,234.16,15381.0,198.9005,198.909,198.7222,198.7392,15381.0
2015-07-14 13:10:00,234.17,234.3,233.99,234.01,7799.0,198.7477,198.858,198.5949,198.6119,7799.0
2015-07-14 13:20:00,234.0,234.25,233.82,233.83,41791.0,198.6034,198.8156,198.4507,198.4591,41791.0
2015-07-14 13:30:00,233.8,233.8,233.59,233.59,8797.0,198.4337,198.4337,198.2554,198.2554,8797.0
2015-07-14 13:40:00,233.63,233.63,233.32,233.32,11659.0,198.2894,198.2894,198.0263,198.0263,11659.0
2015-07-14 13:50:00,233.36,233.37,232.96,233.01,16614.0,198.0602,198.0687,197.7207,197.7632,16614.0
2015-07-14 14:00:00,233.02,233.1,232.51,233.03,19499.0,197.7717,197.8396,197.3388,197.7802,19499.0
2015-07-14 14:10:00,233.08,233.87,232.72,233.83,25150.0,197.8226,198.4931,197.517,198.4591,25150.0
2015-07-14 14:20:00,233.82,233.88,233.7,233.88,5724.0,198.4507,198.5016,198.3488,198.5016,5724.0
2015-07-14 14:30:00,233.92,234.04,233.76,233.8,9431.0,198.5355,198.6374,198.3997,198.4337,9431.0
2015-07-14 14:40:00,233.79,234.06,233.73,233.73,14352.0,198.4252,198.6543,198.3743,198.3743,14352.0
2015-07-14 14:50:00,233.76,234.65,233.75,234.65,18876.0,198.3997,199.1551,198.3912,199.1551,18876.0
2015-07-14 15:00:00,234.6,235.02,234.6,235.0,16450.0,199.1127,199.4691,199.1127,199.4522,16450.0
2015-07-14 15:10:00,234.97,235.16,234.73,234.8,19663.0,199.4267,199.588,199.223,199.2824,19663.0
2015-07-14 15:20:00,234.83,234.85,234.59,234.64,27495.0,199.3079,199.3248,199.1042,199.1466,27495.0
2015-07-14 15:30:00,234.66,234.68,234.28,234.51,19168.0,199.1636,199.1806,198.8411,199.0363,19168.0
2015-07-14 15:40:00,234.55,234.55,233.7,233.88,47742.0,199.0702,199.0702,198.3488,198.5016,47742.0
2015-07-14 15:50:00,233.88,233.95,233.08,233.27,121811.0,198.5016,198.561,197.8226,197.9838,121811.0
2015-07-15 09:30:00,232.63,233.26,232.16,232.33,18940.0,197.4407,197.9754,197.0418,197.186,18940.0
2015-07-15 09:40:00,232.52,232.55,231.6,232.25,9600.0,197.3473,197.3728,196.5665,197.1181,9600.0
2015-07-15 09:50:00,232.25,233.0,232.19,232.68,3400.0,197.1181,197.7547,197.0672,197.4831,3400.0
2015-07-15 10:00:00,232.77,232.77,231.85,231.96,21371.0,197.5595,197.5595,196.7786,196.872,21371.0
2015-07-15 10:10:00,232.19,232.2,231.47,231.49,13734.0,197.0672,197.0757,196.4561,196.4731,13734.0
2015-07-15 10:20:00,231.5,231.93,231.13,231.52,26794.0,196.4816,196.8465,196.1676,196.4986,26794.0
2015-07-15 10:30:00,231.64,231.72,231.48,231.67,7853.0,196.6004,196.6683,196.4646,196.6259,7853.0
2015-07-15 10:40:00,231.68,231.84,231.22,231.38,12833.0,196.6344,196.7702,196.2439,196.3797,12833.0
2015-07-15 10:50:00,231.32,231.84,231.27,231.27,9672.0,196.3288,196.7702,196.2864,196.2864,9672.0
2015-07-15 11:00:00,231.21,231.74,231.17,231.73,15630.0,196.2355,196.6853,196.2015,196.6768,15630.0
2015-07-15 11:10:00,231.66,231.75,231.37,231.75,10305.0,196.6174,196.6938,196.3713,196.6938,10305.0
2015-07-15 11:20:00,231.64,231.93,231.59,231.71,7330.0,196.6004,196.8465,196.558,196.6598,7330.0
2015-07-15 11:30:00,231.76,232.0,231.63,231.83,11538.0,196.7023,196.906,196.5919,196.7617,11538.0
2015-07-15 11:40:00,231.83,231.89,231.39,231.52,9455.0,196.7617,196.8126,196.3882,196.4986,9455.0
2015-07-15 11:50:00,231.56,231.63,231.39,231.47,7614.0,196.5325,196.5919,196.3882,196.4561,7614.0
2015-07-15 12:00:00,231.5,231.85,231.48,231.64,7900.0,196.4816,196.7786,196.4646,196.6004,7900.0
2015-07-15 12:10:00,231.66,231.7,231.38,231.42,4403.0,196.6174,196.6513,196.3797,196.4137,4403.0
2015-07-15 12:20:00,231.41,231.83,231.37,231.4,6804.0,196.4052,196.7617,196.3713,196.3967,6804.0
2015-07-15 12:30:00,231.54,231.68,231.36,231.38,5600.0,196.5155,196.6344,196.3628,196.3797,5600.0
2015-07-15 12:40:00,231.27,231.54,231.26,231.44,7039.0,196.2864,196.5155,196.2779,196.4307,7039.0
2015-07-15 12:50:00,231.42,231.51,231.27,231.5,6506.0,196.4137,196.4901,196.2864,196.4816,6506.0
2015-07-15 13:00:00,231.51,231.53,231.34,231.44,6110.0,196.4901,196.5071,196.3458,196.4307,6110.0
2015-07-15 13:10:00,231.4,231.58,231.26,231.26,16087.0,196.3967,196.5495,196.2779,196.2779,16087.0
2015-07-15 13:20:00,231.28,231.48,231.26,231.39,5813.0,196.2949,196.4646,196.2779,196.3882,5813.0
2015-07-15 13:30:00,231.41,231.44,231.0,231.0,9855.0,196.4052,196.4307,196.0572,196.0572,9855.0
2015-07-15 13:40:00,231.01,231.25,230.92,230.92,9930.0,196.0657,196.2694,195.9893,195.9893,9930.0
2015-07-15 13:50:00,230.97,230.97,230.76,230.89,6638.0,196.0318,196.0318,195.8535,195.9639,6638.0
2015-07-15 14:00:00,230.9,231.1,230.9,231.06,5877.0,195.9724,196.1421,195.9724,196.1082,5877.0
2015-07-15 14:10:00,230.98,231.12,230.91,231.09,6196.0,196.0403,196.1591,195.9808,196.1336,6196.0
2015-07-15 14:20:00,231.11,231.12,230.81,230.91,5125.0,196.1506,196.1591,195.896,195.9808,5125.0
2015-07-15 14:30:00,230.88,230.98,230.72,230.98,13712.0,195.9554,196.0403,195.8196,196.0403,13712.0
2015-07-15 14:40:00,231.03,231.03,230.78,230.96,18798.0,196.0827,196.0827,195.8705,196.0233,18798.0
2015-07-15 14:50:00,230.92,231.04,230.74,230.93,24388.0,195.9893,196.0912,195.8366,195.9978,24388.0
2015-07-15 15:00:00,230.95,230.95,230.0,230.02,25388.0,196.0148,196.0148,195.2085,195.2255,25388.0
2015-07-15 15:10:00,230.02,230.54,229.9,230.47,41073.0,195.2255,195.6668,195.1236,195.6074,41073.0
2015-07-15 15:20:00,230.45,230.62,230.02,230.56,9089.0,195.5904,195.7347,195.2255,195.6838,9089.0
2015-07-15 15:30:00,230.51,230.96,230.25,230.25,28430.0,195.6413,196.0233,195.4207,195.4207,28430.0
2015-07-15 15:40:00,230.32,230.68,230.09,230.24,31153.0,195.4801,195.7856,195.2849,195.4122,31153.0
2015-07-15 15:50:00,230.23,230.81,230.23,230.77,60245.0,195.4037,195.896,195.4037,195.862,60245.0
2015-07-16 09:30:00,232.67,232.68,231.49,231.81,17904.0,197.4746,197.4831,196.4731,196.7447,17904.0
2015-07-16 09:40:00,231.75,232.29,231.07,231.54,18627.0,196.6938,197.1521,196.1166,196.5155,18627.0
2015-07-16 09:50:00,231.91,231.99,231.55,231.73,7748.0,196.8296,196.8975,196.524,196.6768,7748.0
2015-07-16 10:00:00,231.82,231.89,231.2,231.67,22925.0,196.7532,196.8126,196.227,196.6259,22925.0
2015-07-16 10:10:00,231.56,231.71,231.33,231.69,11037.0,196.5325,196.6598,196.3373,196.6429,11037.0
2015-07-16 10:20:00,231.73,232.0,231.68,231.68,14128.0,196.6768,196.906,196.6344,196.6344,14128.0
2015-07-16 10:30:00,231.69,231.98,231.58,231.9,13000.0,196.6429,196.889,196.5495,196.8211,13000.0
2015-07-16 10:40:00,231.99,232.02,231.81,232.01,15498.0,196.8975,196.9229,196.7447,196.9144,15498.0
2015-07-16 10:50:00,232.02,232.48,232.0,232.44,12620.0,196.9229,197.3134,196.906,197.2794,12620.0
2015-07-16 11:00:00,232.44,232.54,232.13,232.17,10452.0,197.2794,197.3643,197.0163,197.0502,10452.0
2015-07-16 11:10:00,232.19,232.31,232.0,232.0,9022.0,197.0672,197.1691,196.906,196.906,9022.0
2015-07-16 11:20:00,232.02,232.17,231.95,231.98,8630.0,196.9229,197.0502,196.8635,196.889,8630.0
2015-07-16 11:30:00,232.03,232.21,231.88,232.13,12708.0,196.9314,197.0842,196.8041,197.0163,12708.0
2015-07-16 11:40:00,232.13,232.25,232.01,232.05,6822.0,197.0163,197.1181,196.9144,196.9484,6822.0
2015-07-16 11:50:00,232.07,232.36,232.01,232.17,3900.0,196.9654,197.2115,196.9144,197.0502,3900.0
2015-07-16 12:00:00,232.12,232.34,231.9,232.3,13085.0,197.0078,197.1945,196.8211,197.1606,13085.0
2015-07-16 12:10:00,232.26,232.51,232.25,232.3,5781.0,197.1266,197.3388,197.1181,197.1606,5781.0
2015-07-16 12:20:00,232.31,232.39,232.2,232.24,6039.0,197.1691,197.237,197.0757,197.1097,6039.0
2015-07-16 12:30:00,232.23,232.37,232.2,232.34,13297.0,197.1012,197.22,197.0757,197.1945,13297.0
2015-07-16 12:40:00,232.33,232.33,232.2,232.26,3700.0,197.186,197.186,197.0757,197.1266,3700.0
2015-07-16 12:50:00,232.26,232.73,232.21,232.64,9303.0,197.1266,197.5255,197.0842,197.4491,9303.0
2015-07-16 13:00:00,232.64,232.66,232.29,232.45,16360.0,197.4491,197.4661,197.1521,197.2879,16360.0
2015-07-16 13:10:00,232.47,232.52,232.25,232.31,6709.0,197.3049,197.3473,197.1181,197.1691,6709.0
2015-07-16 13:20:00,232.3,232.86,232.28,232.61,13095.0,197.1606,197.6359,197.1436,197.4237,13095.0
2015-07-16 13:30:00,232.6,232.71,232.41,232.65,9769.0,197.4152,197.5086,197.2539,197.4576,9769.0
2015-07-16 13:40:00,232.56,232.58,232.42,232.43,8175.0,197.3812,197.3982,197.2624,197.2709,8175.0
2015-07-16 13:50:00,232.37,232.41,232.2,232.32,30454.0,197.22,197.2539,197.0757,197.1776,30454.0
2015-07-16 14:00:00,232.23,232.3,231.95,232.1,18214.0,197.1012,197.1606,196.8635,196.9908,18214.0
2015-07-16 14:10:00,232.1,232.74,232.06,232.74,13211.0,196.9908,197.534,196.9569,197.534,13211.0
2015-07-16 14:20:00,232.78,233.09,232.78,233.08,6568.0,197.568,197.8311,197.568,197.8226,6568.0
2015-07-16 14:30:00,233.1,233.34,232.82,232.82,30329.0,197.8396,198.0433,197.6019,197.6019,30329.0
2015-07-16 14:40:00,232.81,233.11,232.81,232.89,12547.0,197.5934,197.8481,197.5934,197.6613,12547.0
2015-07-16 14:50:00,232.89,233.0,232.44,232.58,14517.0,197.6613,197.7547,197.2794,197.3982,14517.0
2015-07-16 15:00:00,232.48,232.81,232.48,232.61,8639.0,197.3134,197.5934,197.3134,197.4237,8639.0
2015-07-16 15:10:00,232.56,232.68,232.17,232.17,12947.0,197.3812,197.4831,197.0502,197.0502,12947.0
2015-07-16 15:20:00,232.1,232.49,232.1,232.31,8871.0,196.9908,197.3218,196.9908,197.1691,8871.0
2015-07-16 15:30:00,232.38,232.49,232.27,232.45,21078.0,197.2285,197.3218,197.1351,197.2879,21078.0
2015-07-16 15:40:00,232.41,232.48,232.01,232.25,36206.0,197.2539,197.3134,196.9144,197.1181,36206.0
2015-07-16 15:50:00,232.21,232.27,231.44,232.02,85921.0,197.0842,197.1351,196.4307,196.9229,85921.0
2015-07-17 09:30:00,229.25,231.02,227.18,229.51,87415.0,194.5719,196.0742,192.8151,194.7926,87415.0
2015-07-17 09:40:00,229.56,231.2,228.29,229.42,58050.0,194.8351,196.227,193.7572,194.7162,58050.0
2015-07-17 09:50:00,229.54,233.98,229.51,232.53,70486.0,194.8181,198.5864,194.7926,197.3558,70486.0
2015-07-17 10:00:00,232.51,232.81,230.42,231.85,25447.0,197.3388,197.5934,195.565,196.7786,25447.0
2015-07-17 10:10:00,231.89,233.07,231.33,232.85,38751.0,196.8126,197.8141,196.3373,197.6274,38751.0
2015-07-17 10:20:00,232.62,232.66,231.9,232.19,14952.0,197.4322,197.4661,196.8211,197.0672,14952.0
2015-07-17 10:30:00,232.28,232.28,231.46,232.05,9754.0,197.1436,197.1436,196.4476,196.9484,9754.0
2015-07-17 10:40:00,232.07,233.53,232.07,233.0,18075.0,196.9654,198.2045,196.9654,197.7547,18075.0
2015-07-17 10:50:00,232.84,233.68,232.49,233.0,25050.0,197.6189,198.3318,197.3218,197.7547,25050.0
2015-07-17 11:00:00,232.77,232.94,231.84,232.81,14424.0,197.5595,197.7038,196.7702,197.5934,14424.0
2015-07-17 11:10:00,232.99,233.27,232.65,232.99,13120.0,197.7462,197.9838,197.4576,197.7462,13120.0
2015-07-17 11:20:00,233.0,233.05,232.54,232.65,16620.0,197.7547,197.7971,197.3643,197.4576,16620.0
2015-07-17 11:30:00,232.59,233.17,232.56,232.99,14500.0,197.4067,197.899,197.3812,197.7462,14500.0
2015-07-17 11:40:00,232.86,233.24,232.73,232.75,9441.0,197.6359,197.9584,197.5255,197.5425,9441.0
2015-07-17 11:50:00,232.82,232.97,232.68,232.81,6148.0,197.6019,197.7292,197.4831,197.5934,6148.0
2015-07-17 12:00:00,232.88,232.99,232.7,232.84,12936.0,197.6528,197.7462,197.5001,197.6189,12936.0
2015-07-17 12:10:00,232.81,233.1,232.8,233.04,12976.0,197.5934,197.8396,197.5849,197.7886,12976.0
2015-07-17 12:20:00,232.92,233.38,232.75,233.12,18333.0,197.6868,198.0772,197.5425,197.8565,18333.0
2015-07-17 12:30:00,233.1,233.25,232.75,233.24,24492.0,197.8396,197.9669,197.5425,197.9584,24492.0
2015-07-17 12:40:00,233.02,233.28,232.91,233.0,17850.0,197.7717,197.9923,197.6783,197.7547,17850.0
2015-07-17 12:50:00,233.0,233.15,232.94,233.03,8490.0,197.7547,197.882,197.7038,197.7802,8490.0
2015-07-17 13:00:00,233.01,233.13,232.85,232.98,11973.0,197.7632,197.865,197.6274,197.7377,11973.0
2015-07-17 13:10:00,233.01,233.3,232.99,233.13,26582.0,197.7632,198.0093,197.7462,197.865,26582.0
2015-07-17 13:20:00,233.11,233.22,232.95,233.05,35743.0,197.8481,197.9414,197.7123,197.7971,35743.0
2015-07-17 13:30:00,233.12,233.22,232.9,232.9,11516.0,197.8565,197.9414,197.6698,197.6698,11516.0
2015-07-17 13:40:00,232.9,233.16,232.8,233.16,6415.0,197.6698,197.8905,197.5849,197.8905,6415.0
2015-07-17 13:50:00,233.22,233.55,233.08,233.19,17539.0,197.9414,198.2215,197.8226,197.916,17539.0
2015-07-17 14:00:00,233.22,233.67,233.14,233.67,10845.0,197.9414,198.3233,197.8735,198.3233,10845.0
2015-07-17 14:10:00,233.67,233.88,233.33,233.87,12004.0,198.3233,198.5016,198.0348,198.4931,12004.0
2015-07-17 14:20:00,233.89,234.47,233.76,233.77,19269.0,198.5101,199.0023,198.3997,198.4082,19269.0
2015-07-17 14:30:00,233.78,234.06,233.64,233.66,10294.0,198.4167,198.6543,198.2979,198.3149,10294.0
2015-07-17 14:40:00,233.68,233.75,232.83,232.91,17110.0,198.3318,198.3912,197.6104,197.6783,17110.0
2015-07-17 14:50:00,232.99,233.05,232.19,232.69,21266.0,197.7462,197.7971,197.0672,197.4916,21266.0
2015-07-17 15:00:00,232.69,233.09,232.6,233.0,20388.0,197.4916,197.8311,197.4152,197.7547,20388.0
2015-07-17 15:10:00,232.99,233.03,232.83,232.96,31587.0,197.7462,197.7802,197.6104,197.7207,31587.0
2015-07-17 15:20:00,233.02,233.79,232.85,233.68,27462.0,197.7717,198.4252,197.6274,198.3318,27462.0
2015-07-17 15:30:00,233.69,233.77,233.3,233.35,27790.0,198.3403,198.4082,198.0093,198.0517,27790.0
2015-07-17 15:40:00,233.36,233.74,233.29,233.58,19387.0,198.0602,198.3828,198.0008,198.247,19387.0
2015-07-17 15:50:00,233.58,233.58,233.21,233.37,42202.0,198.247,198.247,197.9329,198.0687,42202.0
2015-07-20 09:30:00,233.25,234.18,233.09,234.18,11224.0,197.9669,198.7562,197.8311,198.7562,11224.0
2015-07-20 09:40:00,234.18,234.57,233.69,234.44,6577.0,198.7562,199.0872,198.3403,198.9769,6577.0
2015-07-20 09:50:00,234.42,234.92,234.07,234.7,19196.0,198.9599,199.3843,198.6628,199.1975,19196.0
2015-07-20 10:00:00,234.83,235.94,234.68,235.92,15902.0,199.3079,200.25,199.1806,200.233,15902.0
2015-07-20 10:10:00,235.89,237.19,235.89,236.31,40596.0,200.2075,201.3109,200.2075,200.564,40596.0
2015-07-20 10:20:00,236.27,236.68,236.23,236.68,12100.0,200.53,200.878,200.4961,200.878,12100.0
2015-07-20 10:30:00,236.6,236.6,236.04,236.14,9580.0,200.8101,200.8101,200.3348,200.4197,9580.0
2015-07-20 10:40:00,236.0,236.01,235.56,235.61,7102.0,200.3009,200.3094,199.9274,199.9699,7102.0
2015-07-20 10:50:00,235.59,235.93,235.55,235.91,7825.0,199.9529,200.2415,199.919,200.2245,7825.0
2015-07-20 11:00:00,235.91,236.13,235.58,235.69,14598.0,200.2245,200.4112,199.9444,200.0378,14598.0
2015-07-20 11:10:00,235.71,235.71,235.07,235.09,16446.0,200.0548,200.0548,199.5116,199.5285,16446.0
2015-07-20 11:20:00,235.07,235.65,234.96,235.47,21251.0,199.5116,200.0038,199.4182,199.8511,21251.0
2015-07-20 11:30:00,235.45,235.93,235.41,235.82,7605.0,199.8341,200.2415,199.8001,200.1481,7605.0
2015-07-20 11:40:00,235.88,235.88,235.31,235.43,6000.0,200.199,200.199,199.7153,199.8171,6000.0
2015-07-20 11:50:00,235.45,235.96,235.12,235.96,7626.0,199.8341,200.2669,199.554,200.2669,7626.0
2015-07-20 12:00:00,235.95,236.12,235.86,236.12,5700.0,200.2585,200.4027,200.1821,200.4027,5700.0
2015-07-20 12:10:00,236.11,236.14,236.01,236.12,5700.0,200.3942,200.4197,200.3094,200.4027,5700.0
2015-07-20 12:20:00,236.12,236.12,235.82,235.89,4281.0,200.4027,200.4027,200.1481,200.2075,4281.0
2015-07-20 12:30:00,235.88,235.88,235.53,235.59,6800.0,200.199,200.199,199.902,199.9529,6800.0
2015-07-20 12:40:00,235.47,236.33,235.47,236.33,30105.0,199.8511,200.581,199.8511,200.581,30105.0
2015-07-20 12:50:00,236.24,236.64,236.15,236.33,5800.0,200.5046,200.8441,200.4282,200.581,5800.0
2015-07-20 13:00:00,236.42,236.7,236.33,236.57,7440.0,200.6574,200.895,200.581,200.7847,7440.0
2015-07-20 13:10:00,236.58,237.14,236.57,237.14,8583.0,200.7932,201.2684,200.7847,201.2684,8583.0
2015-07-20 13:20:00,237.09,237.14,236.99,237.14,6750.0,201.226,201.2684,201.1411,201.2684,6750.0
2015-07-20 13:30:00,237.14,237.14,236.67,236.99,21676.0,201.2684,201.2684,200.8695,201.1411,21676.0
2015-07-20 13:40:00,236.97,236.97,236.51,236.77,10504.0,201.1242,201.1242,200.7337,200.9544,10504.0
2015-07-20 13:50:00,236.77,237.03,236.75,236.78,7864.0,200.9544,201.1751,200.9374,200.9629,7864.0
2015-07-20 14:00:00,236.74,236.75,236.38,236.5,7229.0,200.929,200.9374,200.6234,200.7253,7229.0
2015-07-20 14:10:00,236.58,236.58,236.11,236.14,10071.0,200.7932,200.7932,200.3942,200.4197,10071.0
2015-07-20 14:20:00,236.12,236.16,235.93,236.16,5238.0,200.4027,200.4367,200.2415,200.4367,5238.0
2015-07-20 14:30:00,236.17,236.22,235.88,235.92,13015.0,200.4452,200.4876,200.199,200.233,13015.0
2015-07-20 14:40:00,235.92,235.92,235.6,235.75,7236.0,200.233,200.233,199.9614,200.0887,7236.0
2015-07-20 14:50:00,235.73,235.78,235.47,235.47,9800.0,200.0717,200.1142,199.8511,199.8511,9800.0
2015-07-20 15:00:00,235.52,235.66,235.47,235.61,12500.0,199.8935,200.0123,199.8511,199.9699,12500.0
2015-07-20 15:10:00,235.62,235.71,235.1,235.1,16591.0,199.9784,200.0548,199.537,199.537,16591.0
2015-07-20 15:20:00,235.19,235.21,234.99,235.03,12412.0,199.6134,199.6304,199.4437,199.4776,12412.0
2015-07-20 15:30:00,235.04,235.14,234.94,234.94,21993.0,199.4861,199.571,199.4012,199.4012,21993.0
2015-07-20 15:40:00,234.94,234.94,234.75,234.9,26836.0,199.4012,199.4012,199.24,199.3673,26836.0
2015-07-20 15:50:00,234.87,235.17,234.79,235.03,50932.0,199.3418,199.5964,199.2739,199.4776,50932.0
2015-07-21 09:30:00,234.83,236.32,233.75,233.84,11406.0,199.3079,200.5725,198.3912,198.4676,11406.0
2015-07-21 09:40:00,234.29,234.31,233.35,233.85,8045.0,198.8496,198.8665,198.0517,198.4761,8045.0
2015-07-21 09:50:00,233.92,234.05,233.48,233.48,7680.0,198.5355,198.6459,198.1621,198.1621,7680.0
2015-07-21 10:00:00,233.54,233.79,233.31,233.7,17190.0,198.213,198.4252,198.0178,198.3488,17190.0
2015-07-21 10:10:00,233.64,234.63,233.59,234.44,5150.0,198.2979,199.1381,198.2554,198.9769,5150.0
2015-07-21 10:20:00,234.6,234.96,234.52,234.96,14171.0,199.1127,199.4182,199.0448,199.4182,14171.0
2015-07-21 10:30:00,234.86,234.86,233.53,233.54,10817.0,199.3333,199.3333,198.2045,198.213,10817.0
2015-07-21 10:40:00,233.56,233.56,233.24,233.37,5115.0,198.23,198.23,197.9584,198.0687,5115.0
2015-07-21 10:50:00,233.31,233.37,232.64,232.87,8115.0,198.0178,198.0687,197.4491,197.6444,8115.0
2015-07-21 11:00:00,232.84,232.85,231.92,231.94,31859.0,197.6189,197.6274,196.8381,196.855,31859.0
2015-07-21 11:10:00,231.95,231.98,231.51,231.59,10393.0,196.8635,196.889,196.4901,196.558,10393.0
2015-07-21 11:20:00,231.49,231.77,231.41,231.6,6741.0,196.4731,196.7108,196.4052,196.5665,6741.0
2015-07-21 11:30:00,231.63,231.73,231.5,231.69,4201.0,196.5919,196.6768,196.4816,196.6429,4201.0
2015-07-21 11:40:00,231.73,231.79,231.57,231.75,5100.0,196.6768,196.7277,196.541,196.6938,5100.0
2015-07-21 11:50:00,231.75,231.75,231.35,231.67,5853.0,196.6938,196.6938,196.3543,196.6259,5853.0
2015-07-21 12:00:00,231.59,231.79,231.51,231.51,11168.0,196.558,196.7277,196.4901,196.4901,11168.0
2015-07-21 12:10:00,231.44,231.55,230.89,230.97,18579.0,196.4307,196.524,195.9639,196.0318,18579.0
2015-07-21 12:20:00,231.11,231.35,231.0,231.06,5360.0,196.1506,196.3543,196.0572,196.1082,5360.0
2015-07-21 12:30:00,231.14,231.23,230.86,231.0,2800.0,196.176,196.2524,195.9384,196.0572,2800.0
2015-07-21 12:40:00,230.98,231.1,230.85,230.85,3800.0,196.0403,196.1421,195.9299,195.9299,3800.0
2015-07-21 12:50:00,230.9,230.94,230.76,230.9,4379.0,195.9724,196.0063,195.8535,195.9724,4379.0
2015-07-21 13:00:00,230.96,230.96,230.33,230.36,8023.0,196.0233,196.0233,195.4886,195.514,8023.0
2015-07-21 13:10:00,230.39,230.44,230.06,230.2,14151.0,195.5395,195.5819,195.2594,195.3782,14151.0
2015-07-21 13:20:00,230.18,230.22,229.87,230.12,12463.0,195.3613,195.3952,195.0982,195.3103,12463.0
2015-07-21 13:30:00,230.1,230.16,229.97,230.14,5332.0,195.2934,195.3443,195.183,195.3273,5332.0
2015-07-21 13:40:00,230.17,230.21,230.1,230.15,3530.0,195.3528,195.3867,195.2934,195.3358,3530.0
2015-07-21 13:50:00,230.12,230.21,230.08,230.1,5892.0,195.3103,195.3867,195.2764,195.2934,5892.0
2015-07-21 14:00:00,230.19,230.19,229.97,230.01,2000.0,195.3698,195.3698,195.183,195.217,2000.0
2015-07-21 14:10:00,230.0,230.0,229.83,229.85,3605.0,195.2085,195.2085,195.0642,195.0812,3605.0
2015-07-21 14:20:00,229.96,230.16,229.84,230.16,4316.0,195.1745,195.3443,195.0727,195.3443,4316.0
2015-07-21 14:30:00,230.16,230.17,229.89,230.0,8006.0,195.3443,195.3528,195.1151,195.2085,8006.0
2015-07-21 14:40:00,230.04,230.14,229.85,229.92,14196.0,195.2424,195.3273,195.0812,195.1406,14196.0
2015-07-21 14:50:00,229.87,229.96,229.45,229.62,39525.0,195.0982,195.1745,194.7417,194.886,39525.0
2015-07-21 15:00:00,229.63,230.12,229.4,229.98,46208.0,194.8945,195.3103,194.6993,195.1915,46208.0
2015-07-21 15:10:00,230.0,230.01,229.84,229.96,5544.0,195.2085,195.217,195.0727,195.1745,5544.0
2015-07-21 15:20:00,230.0,230.29,229.96,230.29,12187.0,195.2085,195.4546,195.1745,195.4546,12187.0
2015-07-21 15:30:00,230.22,230.47,230.17,230.47,6924.0,195.3952,195.6074,195.3528,195.6074,6924.0
2015-07-21 15:40:00,230.46,230.46,230.06,230.18,13610.0,195.5989,195.5989,195.2594,195.3613,13610.0
2015-07-21 15:50:00,230.22,230.24,229.8,230.0,44260.0,195.3952,195.4122,195.0387,195.2085,44260.0
2015-07-22 09:30:00,229.63,229.96,228.05,228.06,14700.0,194.8945,195.1745,193.5535,193.562,14700.0
2015-07-22 09:40:00,228.31,229.37,228.25,229.01,11618.0,193.7741,194.6738,193.7232,194.3682,11618.0
2015-07-22 09:50:00,229.0,229.95,229.0,229.83,5800.0,194.3598,195.1661,194.3598,195.0642,5800.0
2015-07-22 10:00:00,229.99,230.0,229.42,229.79,15253.0,195.2,195.2085,194.7162,195.0303,15253.0
2015-07-22 10:10:00,229.66,229.76,228.94,229.35,35082.0,194.9199,195.0048,194.3088,194.6568,35082.0
2015-07-22 10:20:00,229.31,229.53,229.11,229.27,7867.0,194.6229,194.8096,194.4531,194.5889,7867.0
2015-07-22 10:30:00,229.44,229.44,229.12,229.19,3320.0,194.7332,194.7332,194.4616,194.521,3320.0
2015-07-22 10:40:00,229.06,229.13,228.68,228.9,8043.0,194.4107,194.4701,194.0882,194.2749,8043.0
2015-07-22 10:50:00,228.93,228.96,228.66,228.88,7112.0,194.3003,194.3258,194.0712,194.2579,7112.0
2015-07-22 11:00:00,228.97,229.03,228.66,228.74,15109.0,194.3343,194.3852,194.0712,194.1391,15109.0
2015-07-22 11:10:00,228.7,228.71,228.12,228.21,35911.0,194.1051,194.1136,193.6129,193.6893,35911.0
2015-07-22 11:20:00,228.2,228.29,227.76,227.83,29367.0,193.6808,193.7572,193.3073,193.3667,29367.0
2015-07-22 11:30:00,227.9,228.18,227.83,228.08,12563.0,193.4262,193.6638,193.3667,193.5789,12563.0
2015-07-22 11:40:00,228.0,228.11,227.86,227.95,3820.0,193.511,193.6044,193.3922,193.4686,3820.0
2015-07-22 11:50:00,227.99,228.0,227.67,227.71,9805.0,193.5025,193.511,193.2309,193.2649,9805.0
2015-07-22 12:00:00,227.69,227.97,227.69,227.76,13854.0,193.2479,193.4856,193.2479,193.3073,13854.0
2015-07-22 12:10:00,227.68,227.85,227.53,227.64,8500.0,193.2394,193.3837,193.1121,193.2055,8500.0
2015-07-22 12:20:00,227.66,227.75,227.24,227.24,11490.0,193.2225,193.2988,192.866,192.866,11490.0
2015-07-22 12:30:00,227.25,227.38,226.35,226.46,30685.0,192.8745,192.9848,192.1106,192.204,30685.0
2015-07-22 12:40:00,226.41,226.41,225.0,225.0,41441.0,192.1615,192.1615,190.9648,190.9648,41441.0
2015-07-22 12:50:00,225.18,225.37,224.45,224.64,37345.0,191.1176,191.2789,190.498,190.6593,37345.0
2015-07-22 13:00:00,224.54,224.71,223.09,223.23,71687.0,190.5744,190.7187,189.3438,189.4626,71687.0
2015-07-22 13:10:00,223.29,223.4,222.06,222.14,60375.0,189.5135,189.6069,188.4696,188.5375,60375.0
2015-07-22 13:20:00,222.11,223.51,221.67,223.14,82330.0,188.512,189.7002,188.1386,189.3862,82330.0
2015-07-22 13:30:00,223.14,223.66,223.06,223.47,25910.0,189.3862,189.8275,189.3183,189.6663,25910.0
2015-07-22 13:40:00,223.47,224.21,223.0,224.09,24802.0,189.6663,190.2943,189.2674,190.1925,24802.0
2015-07-22 13:50:00,224.09,224.32,223.47,224.26,27652.0,190.1925,190.3877,189.6663,190.3368,27652.0
2015-07-22 14:00:00,224.25,224.7,224.25,224.67,19279.0,190.3283,190.7102,190.3283,190.6847,19279.0
2015-07-22 14:10:00,224.68,224.68,224.35,224.53,19732.0,190.6932,190.6932,190.4132,190.5659,19732.0
2015-07-22 14:20:00,224.53,224.98,224.4,224.65,17850.0,190.5659,190.9479,190.4556,190.6678,17850.0
2015-07-22 14:30:00,224.57,224.82,224.57,224.64,14542.0,190.5999,190.8121,190.5999,190.6593,14542.0
2015-07-22 14:40:00,224.73,224.91,224.61,224.84,14366.0,190.7357,190.8884,190.6338,190.829,14366.0
2015-07-22 14:50:00,224.89,224.97,224.82,224.88,15970.0,190.8715,190.9394,190.8121,190.863,15970.0
2015-07-22 15:00:00,224.81,224.89,224.63,224.66,29602.0,190.8036,190.8715,190.6508,190.6763,29602.0
2015-07-22 15:10:00,224.63,224.9,224.6,224.65,39424.0,190.6508,190.88,190.6253,190.6678,39424.0
2015-07-22 15:20:00,224.65,224.66,224.12,224.36,32934.0,190.6678,190.6763,190.2179,190.4216,32934.0
2015-07-22 15:30:00,224.36,224.36,223.87,223.9,32375.0,190.4216,190.4216,190.0058,190.0312,32375.0
2015-07-22 15:40:00,223.89,224.39,223.88,224.27,43489.0,190.0227,190.4471,190.0143,190.3453,43489.0
2015-07-22 15:50:00,224.18,224.74,224.18,224.63,64328.0,190.2689,190.7442,190.2689,190.6508,64328.0
2015-07-23 09:30:00,224.52,226.17,224.1,224.76,21843.0,190.5574,191.9578,190.201,190.7611,21843.0
2015-07-23 09:40:00,225.05,226.42,224.7,226.08,14492.0,191.0073,192.17,190.7102,191.8815,14492.0
2015-07-23 09:50:00,226.49,226.64,225.79,226.3,12269.0,192.2294,192.3568,191.6353,192.0682,12269.0
2015-07-23 10:00:00,226.17,226.72,226.11,226.3,16572.0,191.9578,192.4247,191.9069,192.0682,16572.0
2015-07-23 10:10:00,226.27,226.85,226.22,226.84,32598.0,192.0427,192.535,192.0003,192.5265,32598.0
2015-07-23 10:20:00,226.89,227.3,226.66,227.22,23314.0,192.5689,192.9169,192.3737,192.849,23314.0
2015-07-23 10:30:00,227.22,227.74,227.07,227.69,26658.0,192.849,193.2904,192.7217,193.2479,26658.0
2015-07-23 10:40:00,227.69,228.12,227.63,227.78,41874.0,193.2479,193.6129,193.197,193.3243,41874.0
2015-07-23 10:50:00,227.84,227.92,227.56,227.59,13529.0,193.3752,193.4431,193.1376,193.163,13529.0
2015-07-23 11:00:00,227.58,227.66,226.83,227.18,22973.0,193.1546,193.2225,192.518,192.8151,22973.0
2015-07-23 11:10:00,227.17,227.44,227.15,227.25,11533.0,192.8066,193.0357,192.7896,192.8745,11533.0
2015-07-23 11:20:00,227.25,227.44,227.2,227.27,11800.0,192.8745,193.0357,192.832,192.8915,11800.0
2015-07-23 11:30:00,227.32,227.45,226.95,226.96,7801.0,192.9339,193.0442,192.6199,192.6283,7801.0
2015-07-23 11:40:00,226.8,227.05,226.74,226.75,10014.0,192.4925,192.7047,192.4416,192.4501,10014.0
2015-07-23 11:50:00,226.74,226.74,225.85,225.93,16876.0,192.4416,192.4416,191.6863,191.7542,16876.0
2015-07-23 12:00:00,225.86,225.86,225.44,225.51,19665.0,191.6947,191.6947,191.3383,191.3977,19665.0
2015-07-23 12:10:00,225.51,225.6,225.12,225.16,24777.0,191.3977,191.4741,191.0667,191.1006,24777.0
2015-07-23 12:20:00,225.06,225.56,224.74,224.96,44531.0,191.0158,191.4401,190.7442,190.9309,44531.0
2015-07-23 12:30:00,224.92,225.02,224.7,224.72,7172.0,190.8969,190.9818,190.7102,190.7272,7172.0
2015-07-23 12:40:00,224.7,224.76,224.19,224.46,56488.0,190.7102,190.7611,190.2774,190.5065,56488.0
2015-07-23 12:50:00,224.41,225.48,224.4,225.35,13031.0,190.4641,191.3722,190.4556,191.2619,13031.0
2015-07-23 13:00:00,225.41,225.59,225.39,225.46,8483.0,191.3128,191.4656,191.2958,191.3552,8483.0
2015-07-23 13:10:00,225.47,225.51,224.88,225.08,40425.0,191.3637,191.3977,190.863,191.0327,40425.0
2015-07-23 13:20:00,225.04,225.34,224.93,225.0,11625.0,190.9988,191.2534,190.9054,190.9648,11625.0
2015-07-23 13:30:00,225.0,225.11,224.81,225.03,5350.0,190.9648,191.0582,190.8036,190.9903,5350.0
2015-07-23 13:40:00,225.18,225.37,225.17,225.37,5800.0,191.1176,191.2789,191.1091,191.2789,5800.0
2015-07-23 13:50:00,225.37,225.37,225.06,225.09,7563.0,191.2789,191.2789,191.0158,191.0412,7563.0
2015-07-23 14:00:00,225.1,225.23,224.93,225.23,3598.0,191.0497,191.16,190.9054,191.16,3598.0
2015-07-23 14:10:00,225.04,225.29,224.95,225.05,16712.0,190.9988,191.211,190.9224,191.0073,16712.0
2015-07-23 14:20:00,225.14,225.47,225.08,225.2,30983.0,191.0837,191.3637,191.0327,191.1346,30983.0
2015-07-23 14:30:00,225.22,225.32,225.04,225.3,36868.0,191.1516,191.2364,190.9988,191.2195,36868.0
2015-07-23 14:40:00,225.3,225.66,225.22,225.64,33644.0,191.2195,191.525,191.1516,191.508,33644.0
2015-07-23 14:50:00,225.75,225.78,225.35,225.67,46339.0,191.6014,191.6268,191.2619,191.5335,46339.0
2015-07-23 15:00:00,225.69,225.74,225.55,225.63,19819.0,191.5505,191.5929,191.4316,191.4995,19819.0
2015-07-23 15:10:00,225.61,225.68,225.5,225.64,40535.0,191.4826,191.542,191.3892,191.508,40535.0
2015-07-23 15:20:00,225.6,225.67,225.46,225.51,18072.0,191.4741,191.5335,191.3552,191.3977,18072.0
2015-07-23 15:30:00,225.5,225.5,225.2,225.31,58084.0,191.3892,191.3892,191.1346,191.2279,58084.0
2015-07-23 15:40:00,225.31,226.28,225.3,226.2,40209.0,191.2279,192.0512,191.2195,191.9833,40209.0
2015-07-23 15:50:00,226.24,226.27,225.97,226.12,52684.0,192.0173,192.0427,191.7881,191.9154,52684.0
2015-07-24 09:30:00,226.46,227.31,225.01,225.01,7523.0,192.204,192.9254,190.9733,190.9733,7523.0
2015-07-24 09:40:00,225.61,226.0,225.12,226.0,4500.0,191.4826,191.8136,191.0667,191.8136,4500.0
2015-07-24 09:50:00,226.08,226.31,225.99,226.3,2400.0,191.8815,192.0767,191.8051,192.0682,2400.0
2015-07-24 10:00:00,226.11,226.34,225.66,226.23,10946.0,191.9069,192.1021,191.525,192.0088,10946.0
2015-07-24 10:10:00,226.21,226.21,225.7,226.02,7504.0,191.9918,191.9918,191.5589,191.8305,7504.0
2015-07-24 10:20:00,225.78,226.18,225.78,226.0,5155.0,191.6268,191.9663,191.6268,191.8136,5155.0
2015-07-24 10:30:00,226.0,226.15,225.59,226.07,35750.0,191.8136,191.9409,191.4656,191.873,35750.0
2015-07-24 10:40:00,226.07,226.18,225.75,226.09,6170.0,191.873,191.9663,191.6014,191.8899,6170.0
2015-07-24 10:50:00,226.02,226.22,225.98,226.09,16766.0,191.8305,192.0003,191.7966,191.8899,16766.0
2015-07-24 11:00:00,226.18,226.18,225.71,225.81,7688.0,191.9663,191.9663,191.5674,191.6523,7688.0
2015-07-24 11:10:00,225.78,226.07,225.5,226.02,17844.0,191.6268,191.873,191.3892,191.8305,17844.0
2015-07-24 11:20:00,226.07,226.14,225.61,225.96,9155.0,191.873,191.9324,191.4826,191.7796,9155.0
2015-07-24 11:30:00,226.04,226.06,225.8,226.05,3870.0,191.8475,191.8645,191.6438,191.856,3870.0
2015-07-24 11:40:00,226.1,226.26,225.85,225.96,6306.0,191.8984,192.0342,191.6863,191.7796,6306.0
2015-07-24 11:50:00,225.91,226.1,225.9,225.91,4122.0,191.7372,191.8984,191.7287,191.7372,4122.0
2015-07-24 12:00:00,225.9,225.99,225.62,225.66,9667.0,191.7287,191.8051,191.491,191.525,9667.0
2015-07-24 12:10:00,225.66,225.84,225.44,225.79,15100.0,191.525,191.6778,191.3383,191.6353,15100.0
2015-07-24 12:20:00,225.92,225.96,225.81,225.91,3115.0,191.7457,191.7796,191.6523,191.7372,3115.0
2015-07-24 12:30:00,225.95,226.05,225.7,225.93,5024.0,191.7711,191.856,191.5589,191.7542,5024.0
2015-07-24 12:40:00,225.74,226.0,225.73,225.9,3021.0,191.5929,191.8136,191.5844,191.7287,3021.0
2015-07-24 12:50:00,226.06,226.09,225.6,225.71,6619.0,191.8645,191.8899,191.4741,191.5674,6619.0
2015-07-24 13:00:00,225.74,225.96,225.74,225.88,4200.0,191.5929,191.7796,191.5929,191.7117,4200.0
2015-07-24 13:10:00,225.82,226.11,225.82,225.95,5760.0,191.6608,191.9069,191.6608,191.7711,5760.0
2015-07-24 13:20:00,225.89,226.05,225.62,225.93,5510.0,191.7202,191.856,191.491,191.7542,5510.0
2015-07-24 13:30:00,225.82,225.88,225.65,225.74,4982.0,191.6608,191.7117,191.5165,191.5929,4982.0
2015-07-24 13:40:00,225.65,225.81,225.55,225.55,33192.0,191.5165,191.6523,191.4316,191.4316,33192.0
2015-07-24 13:50:00,225.71,225.75,225.43,225.49,6222.0,191.5674,191.6014,191.3298,191.3807,6222.0
2015-07-24 14:00:00,225.42,225.76,225.42,225.5,11810.0,191.3213,191.6099,191.3213,191.3892,11810.0
2015-07-24 14:10:00,225.52,225.64,225.42,225.43,16625.0,191.4062,191.508,191.3213,191.3298,16625.0
2015-07-24 14:20:00,225.5,225.63,225.34,225.49,10107.0,191.3892,191.4995,191.2534,191.3807,10107.0
2015-07-24 14:30:00,225.47,225.58,225.38,225.58,16976.0,191.3637,191.4571,191.2873,191.4571,16976.0
2015-07-24 14:40:00,225.62,225.64,225.5,225.53,11295.0,191.491,191.508,191.3892,191.4147,11295.0
2015-07-24 14:50:00,225.53,225.73,225.43,225.69,11410.0,191.4147,191.5844,191.3298,191.5505,11410.0
2015-07-24 15:00:00,225.68,225.68,225.46,225.57,9490.0,191.542,191.542,191.3552,191.4486,9490.0
2015-07-24 15:10:00,225.62,225.69,225.45,225.59,10700.0,191.491,191.5505,191.3468,191.4656,10700.0
2015-07-24 15:20:00,225.5,225.65,225.39,225.52,21398.0,191.3892,191.5165,191.2958,191.4062,21398.0
2015-07-24 15:30:00,225.52,225.69,225.52,225.68,18027.0,191.4062,191.5505,191.4062,191.542,18027.0
2015-07-24 15:40:00,225.63,225.78,225.43,225.53,26376.0,191.4995,191.6268,191.3298,191.4147,26376.0
2015-07-24 15:50:00,225.54,225.96,225.5,225.91,49850.0,191.4231,191.7796,191.3892,191.7372,49850.0
2015-07-27 09:30:00,224.18,224.99,223.96,224.38,16331.0,190.2689,190.9563,190.0821,190.4386,16331.0
2015-07-27 09:40:00,224.83,225.3,224.3,225.0,10546.0,190.8205,191.2195,190.3707,190.9648,10546.0
2015-07-27 09:50:00,225.15,225.33,224.92,225.27,2640.0,191.0921,191.2449,190.8969,191.194,2640.0
2015-07-27 10:00:00,225.11,225.3,224.69,225.02,17062.0,191.0582,191.2195,190.7017,190.9818,17062.0
2015-07-27 10:10:00,225.05,225.75,225.0,225.58,9800.0,191.0073,191.6014,190.9648,191.4571,9800.0
2015-07-27 10:20:00,225.56,225.74,225.26,225.73,7577.0,191.4401,191.5929,191.1855,191.5844,7577.0
2015-07-27 10:30:00,225.74,226.17,225.64,226.04,11894.0,191.5929,191.9578,191.508,191.8475,11894.0
2015-07-27 10:40:00,226.09,226.2,225.59,225.59,13349.0,191.8899,191.9833,191.4656,191.4656,13349.0
2015-07-27 10:50:00,225.77,226.01,225.44,225.44,16843.0,191.6184,191.8221,191.3383,191.3383,16843.0
2015-07-27 11:00:00,225.26,225.91,225.07,225.91,10541.0,191.1855,191.7372,191.0242,191.7372,10541.0
2015-07-27 11:10:00,225.76,225.76,225.33,225.64,7080.0,191.6099,191.6099,191.2449,191.508,7080.0
2015-07-27 11:20:00,225.71,225.87,225.57,225.57,4981.0,191.5674,191.7032,191.4486,191.4486,4981.0
2015-07-27 11:30:00,225.75,225.75,225.37,225.57,2597.0,191.6014,191.6014,191.2789,191.4486,2597.0
2015-07-27 11:40:00,225.46,225.79,225.45,225.79,2200.0,191.3552,191.6353,191.3468,191.6353,2200.0
2015-07-27 11:50:00,225.89,226.2,225.74,226.0,6100.0,191.7202,191.9833,191.5929,191.8136,6100.0
2015-07-27 12:00:00,226.02,226.02,225.58,225.75,5125.0,191.8305,191.8305,191.4571,191.6014,5125.0
2015-07-27 12:10:00,225.82,226.12,225.74,226.12,4527.0,191.6608,191.9154,191.5929,191.9154,4527.0
2015-07-27 12:20:00,226.04,226.12,225.84,225.93,8902.0,191.8475,191.9154,191.6778,191.7542,8902.0
2015-07-27 12:30:00,225.92,226.04,225.88,225.93,3090.0,191.7457,191.8475,191.7117,191.7542,3090.0
2015-07-27 12:40:00,225.92,226.04,225.88,225.92,6172.0,191.7457,191.8475,191.7117,191.7457,6172.0
2015-07-27 12:50:00,225.92,226.03,225.72,226.01,9098.0,191.7457,191.839,191.5759,191.8221,9098.0
2015-07-27 13:00:00,225.95,226.08,225.73,225.95,5300.0,191.7711,191.8815,191.5844,191.7711,5300.0
2015-07-27 13:10:00,225.95,226.14,225.92,225.95,8625.0,191.7711,191.9324,191.7457,191.7711,8625.0
2015-07-27 13:20:00,226.03,226.27,225.99,226.27,5900.0,191.839,192.0427,191.8051,192.0427,5900.0
2015-07-27 13:30:00,226.27,226.36,225.95,226.09,10202.0,192.0427,192.1191,191.7711,191.8899,10202.0
2015-07-27 13:40:00,226.0,226.4,225.9,226.36,8247.0,191.8136,192.1531,191.7287,192.1191,8247.0
2015-07-27 13:50:00,226.5,226.65,226.18,226.2,6997.0,192.2379,192.3652,191.9663,191.9833,6997.0
2015-07-27 14:00:00,226.2,226.2,225.91,225.91,13505.0,191.9833,191.9833,191.7372,191.7372,13505.0
2015-07-27 14:10:00,225.89,226.32,225.88,226.15,12200.0,191.7202,192.0852,191.7117,191.9409,12200.0
2015-07-27 14:20:00,226.13,226.13,225.94,226.07,1450.0,191.9239,191.9239,191.7626,191.873,1450.0
2015-07-27 14:30:00,226.07,226.07,225.78,225.98,3503.0,191.873,191.873,191.6268,191.7966,3503.0
2015-07-27 14:40:00,226.05,226.05,225.69,225.82,11526.0,191.856,191.856,191.5505,191.6608,11526.0
2015-07-27 14:50:00,225.89,225.89,225.73,225.75,6430.0,191.7202,191.7202,191.5844,191.6014,6430.0
2015-07-27 15:00:00,225.73,225.73,225.3,225.4,19659.0,191.5844,191.5844,191.2195,191.3043,19659.0
2015-07-27 15:10:00,225.33,225.39,225.18,225.18,10375.0,191.2449,191.2958,191.1176,191.1176,10375.0
2015-07-27 15:20:00,225.19,225.35,225.08,225.31,26100.0,191.1261,191.2619,191.0327,191.2279,26100.0
2015-07-27 15:30:00,225.31,225.35,225.21,225.3,9306.0,191.2279,191.2619,191.1431,191.2195,9306.0
2015-07-27 15:40:00,225.31,225.81,225.24,225.76,40954.0,191.2279,191.6523,191.1685,191.6099,40954.0
2015-07-27 15:50:00,225.76,226.15,225.6,225.98,62029.0,191.6099,191.9409,191.4741,191.7966,62029.0
2015-07-28 09:30:00,225.87,227.46,225.87,226.85,6223.0,191.7032,193.0527,191.7032,192.535,6223.0
2015-07-28 09:40:00,226.55,227.07,226.49,226.94,1400.0,192.2804,192.7217,192.2294,192.6114,1400.0
2015-07-28 09:50:00,226.55,227.1,226.02,227.04,5927.0,192.2804,192.7472,191.8305,192.6962,5927.0
2015-07-28 10:00:00,227.02,227.11,226.11,226.12,8310.0,192.6793,192.7557,191.9069,191.9154,8310.0
2015-07-28 10:10:00,226.2,226.79,226.2,226.44,5579.0,191.9833,192.4841,191.9833,192.187,5579.0
2015-07-28 10:20:00,226.25,226.65,226.1,226.28,5600.0,192.0257,192.3652,191.8984,192.0512,5600.0
2015-07-28 10:30:00,226.41,226.77,226.39,226.64,5600.0,192.1615,192.4671,192.1446,192.3568,5600.0
2015-07-28 10:40:00,226.73,226.97,226.44,226.44,3400.0,192.4331,192.6368,192.187,192.187,3400.0
2015-07-28 10:50:00,226.47,226.9,226.47,226.86,3734.0,192.2125,192.5774,192.2125,192.5435,3734.0
2015-07-28 11:00:00,226.91,226.92,226.52,226.88,4624.0,192.5859,192.5944,192.2549,192.5604,4624.0
2015-07-28 11:10:00,226.88,227.11,226.85,226.85,4370.0,192.5604,192.7557,192.535,192.535,4370.0
2015-07-28 11:20:00,226.82,226.89,226.64,226.87,6144.0,192.5095,192.5689,192.3568,192.552,6144.0
2015-07-28 11:30:00,226.93,226.93,226.69,226.78,4823.0,192.6029,192.6029,192.3992,192.4756,4823.0
2015-07-28 11:40:00,226.83,226.88,226.6,226.68,20702.0,192.518,192.5604,192.3228,192.3907,20702.0
2015-07-28 11:50:00,226.71,226.75,226.32,226.32,16611.0,192.4162,192.4501,192.0852,192.0852,16611.0
2015-07-28 12:00:00,226.48,226.61,226.43,226.55,5376.0,192.221,192.3313,192.1785,192.2804,5376.0
2015-07-28 12:10:00,226.56,226.59,226.45,226.56,4142.0,192.2889,192.3143,192.1955,192.2889,4142.0
2015-07-28 12:20:00,226.58,226.62,226.48,226.5,3095.0,192.3058,192.3398,192.221,192.2379,3095.0
2015-07-28 12:30:00,226.5,226.55,226.36,226.37,5812.0,192.2379,192.2804,192.1191,192.1276,5812.0
2015-07-28 12:40:00,226.39,226.55,226.39,226.51,3935.0,192.1446,192.2804,192.1446,192.2464,3935.0
2015-07-28 12:50:00,226.51,226.54,226.44,226.52,2000.0,192.2464,192.2719,192.187,192.2549,2000.0
2015-07-28 13:00:00,226.66,226.69,226.5,226.51,15623.0,192.3737,192.3992,192.2379,192.2464,15623.0
2015-07-28 13:10:00,226.49,226.55,226.27,226.31,9765.0,192.2294,192.2804,192.0427,192.0767,9765.0
2015-07-28 13:20:00,226.3,226.38,226.21,226.28,12316.0,192.0682,192.1361,191.9918,192.0512,12316.0
2015-07-28 13:30:00,226.22,226.29,226.11,226.28,2600.0,192.0003,192.0597,191.9069,192.0512,2600.0
2015-07-28 13:40:00,226.27,226.49,226.21,226.49,3900.0,192.0427,192.2294,191.9918,192.2294,3900.0
2015-07-28 13:50:00,226.4,226.47,226.1,226.26,14400.0,192.1531,192.2125,191.8984,192.0342,14400.0
2015-07-28 14:00:00,226.26,226.41,226.19,226.41,5629.0,192.0342,192.1615,191.9748,192.1615,5629.0
2015-07-28 14:10:00,226.28,226.54,226.25,226.54,5600.0,192.0512,192.2719,192.0257,192.2719,5600.0
2015-07-28 14:20:00,226.49,226.58,226.23,226.23,7205.0,192.2294,192.3058,192.0088,192.0088,7205.0
2015-07-28 14:30:00,226.23,226.31,226.15,226.15,6269.0,192.0088,192.0767,191.9409,191.9409,6269.0
2015-07-28 14:40:00,226.14,226.19,225.93,226.0,9584.0,191.9324,191.9748,191.7542,191.8136,9584.0
2015-07-28 14:50:00,226.0,226.11,225.88,225.98,9363.0,191.8136,191.9069,191.7117,191.7966,9363.0
2015-07-28 15:00:00,225.99,226.0,225.72,225.76,19568.0,191.8051,191.8136,191.5759,191.6099,19568.0
2015-07-28 15:10:00,225.74,226.02,225.63,225.92,14514.0,191.5929,191.8305,191.4995,191.7457,14514.0
2015-07-28 15:20:00,225.9,226.0,225.78,225.86,15640.0,191.7287,191.8136,191.6268,191.6947,15640.0
2015-07-28 15:30:00,225.9,225.93,225.73,225.73,8883.0,191.7287,191.7542,191.5844,191.5844,8883.0
2015-07-28 15:40:00,225.73,225.85,225.71,225.78,12965.0,191.5844,191.6863,191.5674,191.6268,12965.0
2015-07-28 15:50:00,225.77,226.0,225.69,225.91,43449.0,191.6184,191.8136,191.5505,191.7372,43449.0
2015-07-29 09:30:00,225.89,226.2,224.7,226.14,6177.0,191.7202,191.9833,190.7102,191.9324,6177.0
2015-07-29 09:40:00,226.0,226.1,225.76,225.79,3535.0,191.8136,191.8984,191.6099,191.6353,3535.0
2015-07-29 09:50:00,225.67,226.1,225.63,225.87,3872.0,191.5335,191.8984,191.4995,191.7032,3872.0
2015-07-29 10:00:00,225.82,226.24,225.21,226.02,5204.0,191.6608,192.0173,191.1431,191.8305,5204.0
2015-07-29 10:10:00,226.0,226.1,225.87,225.95,6300.0,191.8136,191.8984,191.7032,191.7711,6300.0
2015-07-29 10:20:00,225.95,226.06,225.61,225.66,5388.0,191.7711,191.8645,191.4826,191.525,5388.0
2015-07-29 10:30:00,225.71,226.48,225.7,226.41,6160.0,191.5674,192.221,191.5589,192.1615,6160.0
2015-07-29 10:40:00,226.4,226.6,226.16,226.16,14786.0,192.1531,192.3228,191.9494,191.9494,14786.0
2015-07-29 10:50:00,226.28,226.45,226.07,226.4,16200.0,192.0512,192.1955,191.873,192.1531,16200.0
2015-07-29 11:00:00,226.45,226.45,225.99,226.14,28284.0,192.1955,192.1955,191.8051,191.9324,28284.0
2015-07-29 11:10:00,226.23,226.38,226.05,226.29,11749.0,192.0088,192.1361,191.856,192.0597,11749.0
2015-07-29 11:20:00,226.41,226.75,226.3,226.4,9038.0,192.1615,192.4501,192.0682,192.1531,9038.0
2015-07-29 11:30:00,226.41,226.7,226.41,226.6,9000.0,192.1615,192.4077,192.1615,192.3228,9000.0
2015-07-29 11:40:00,226.51,226.69,226.48,226.69,6868.0,192.2464,192.3992,192.221,192.3992,6868.0
2015-07-29 11:50:00,226.67,227.08,226.66,227.0,14015.0,192.3822,192.7302,192.3737,192.6623,14015.0
2015-07-29 12:00:00,226.99,227.0,226.79,226.87,5200.0,192.6538,192.6623,192.4841,192.552,5200.0
2015-07-29 12:10:00,226.79,226.95,226.64,226.88,6751.0,192.4841,192.6199,192.3568,192.5604,6751.0
2015-07-29 12:20:00,226.88,227.33,226.74,227.25,5225.0,192.5604,192.9424,192.4416,192.8745,5225.0
2015-07-29 12:30:00,227.24,227.32,226.88,226.9,10870.0,192.866,192.9339,192.5604,192.5774,10870.0
2015-07-29 12:40:00,226.91,226.96,226.84,226.87,5200.0,192.5859,192.6283,192.5265,192.552,5200.0
2015-07-29 12:50:00,226.96,227.01,226.71,226.71,13900.0,192.6283,192.6708,192.4162,192.4162,13900.0
2015-07-29 13:00:00,226.71,226.73,226.6,226.7,10373.0,192.4162,192.4331,192.3228,192.4077,10373.0
2015-07-29 13:10:00,226.7,226.83,226.66,226.73,8347.0,192.4077,192.518,192.3737,192.4331,8347.0
2015-07-29 13:20:00,226.77,226.94,226.55,226.94,8620.0,192.4671,192.6114,192.2804,192.6114,8620.0
2015-07-29 13:30:00,226.88,227.08,226.46,226.59,22312.0,192.5604,192.7302,192.204,192.3143,22312.0
2015-07-29 13:40:00,226.72,226.83,226.7,226.77,7926.0,192.4247,192.518,192.4077,192.4671,7926.0
2015-07-29 13:50:00,226.71,226.82,226.65,226.65,23129.0,192.4162,192.5095,192.3652,192.3652,23129.0
2015-07-29 14:00:00,226.63,227.69,226.62,226.86,22376.0,192.3483,193.2479,192.3398,192.5435,22376.0
2015-07-29 14:10:00,227.14,227.44,226.9,227.0,21918.0,192.7811,193.0357,192.5774,192.6623,21918.0
2015-07-29 14:20:00,227.02,227.04,226.69,226.83,13489.0,192.6793,192.6962,192.3992,192.518,13489.0
2015-07-29 14:30:00,226.88,227.15,226.8,226.99,12854.0,192.5604,192.7896,192.4925,192.6538,12854.0
2015-07-29 14:40:00,227.04,227.06,226.79,226.79,19828.0,192.6962,192.7132,192.4841,192.4841,19828.0
2015-07-29 14:50:00,226.8,227.0,226.77,226.92,19610.0,192.4925,192.6623,192.4671,192.5944,19610.0
2015-07-29 15:00:00,226.93,227.16,226.75,226.78,28299.0,192.6029,192.7981,192.4501,192.4756,28299.0
2015-07-29 15:10:00,226.79,227.14,226.78,227.03,24113.0,192.4841,192.7811,192.4756,192.6878,24113.0
2015-07-29 15:20:00,227.01,227.07,226.96,226.96,30874.0,192.6708,192.7217,192.6283,192.6283,30874.0
2015-07-29 15:30:00,226.99,227.14,226.74,227.03,18445.0,192.6538,192.7811,192.4416,192.6878,18445.0
2015-07-29 15:40:00,227.03,227.24,226.97,227.14,27169.0,192.6878,192.866,192.6368,192.7811,27169.0
2015-07-29 15:50:00,227.13,227.16,226.86,226.91,48755.0,192.7726,192.7981,192.5435,192.5859,48755.0
2015-07-30 09:30:00,224.64,225.42,222.69,222.74,33452.0,190.6593,191.3213,189.0043,189.0467,33452.0
2015-07-30 09:40:00,222.72,223.9,222.17,222.18,33043.0,189.0297,190.0312,188.5629,188.5714,33043.0
2015-07-30 09:50:00,222.36,223.29,221.81,222.79,34323.0,188.7242,189.5135,188.2574,189.0891,34323.0
2015-07-30 10:00:00,222.7,223.35,222.7,223.14,44303.0,189.0127,189.5644,189.0127,189.3862,44303.0
2015-07-30 10:10:00,223.1,225.4,223.1,225.4,15703.0,189.3522,191.3043,189.3522,191.3043,15703.0
2015-07-30 10:20:00,225.41,225.41,224.54,225.03,7807.0,191.3128,191.3128,190.5744,190.9903,7807.0
2015-07-30 10:30:00,224.95,225.15,224.12,224.16,8613.0,190.9224,191.0921,190.2179,190.2519,8613.0
2015-07-30 10:40:00,224.16,224.7,224.02,224.09,9188.0,190.2519,190.7102,190.1331,190.1925,9188.0
2015-07-30 10:50:00,224.23,224.94,224.08,224.41,12569.0,190.3113,190.9139,190.184,190.4641,12569.0
2015-07-30 11:00:00,224.41,225.05,224.41,224.78,8810.0,190.4641,191.0073,190.4641,190.7781,8810.0
2015-07-30 11:10:00,224.63,225.6,224.63,225.42,13141.0,190.6508,191.4741,190.6508,191.3213,13141.0
2015-07-30 11:20:00,225.39,225.59,224.54,224.79,19698.0,191.2958,191.4656,190.5744,190.7866,19698.0
2015-07-30 11:30:00,224.83,225.43,224.83,225.33,18542.0,190.8205,191.3298,190.8205,191.2449,18542.0
2015-07-30 11:40:00,225.26,225.87,225.22,225.56,12038.0,191.1855,191.7032,191.1516,191.4401,12038.0
2015-07-30 11:50:00,225.69,226.57,225.61,226.57,13949.0,191.5505,192.2973,191.4826,192.2973,13949.0
2015-07-30 12:00:00,226.66,226.7,225.86,225.9,8224.0,192.3737,192.4077,191.6947,191.7287,8224.0
2015-07-30 12:10:00,225.91,225.95,225.38,225.55,26076.0,191.7372,191.7711,191.2873,191.4316,26076.0
2015-07-30 12:20:00,225.67,225.77,225.45,225.48,11960.0,191.5335,191.6184,191.3468,191.3722,11960.0
2015-07-30 12:30:00,225.48,225.48,225.18,225.31,7409.0,191.3722,191.3722,191.1176,191.2279,7409.0
2015-07-30 12:40:00,225.39,225.46,225.01,225.01,4825.0,191.2958,191.3552,190.9733,190.9733,4825.0
2015-07-30 12:50:00,225.11,225.29,225.0,225.04,10886.0,191.0582,191.211,190.9648,190.9988,10886.0
2015-07-30 13:00:00,225.06,225.21,224.63,224.7,7050.0,191.0158,191.1431,190.6508,190.7102,7050.0
2015-07-30 13:10:00,224.77,224.84,224.5,224.69,6480.0,190.7696,190.829,190.5405,190.7017,6480.0
2015-07-30 13:20:00,224.66,224.73,224.46,224.46,5023.0,190.6763,190.7357,190.5065,190.5065,5023.0
2015-07-30 13:30:00,224.55,224.6,224.19,224.27,10899.0,190.5829,190.6253,190.2774,190.3453,10899.0
2015-07-30 13:40:00,224.31,224.81,224.27,224.51,8952.0,190.3792,190.8036,190.3453,190.549,8952.0
2015-07-30 13:50:00,224.58,224.77,224.16,224.27,12024.0,190.6084,190.7696,190.2519,190.3453,12024.0
2015-07-30 14:00:00,224.24,224.51,224.01,224.51,16373.0,190.3198,190.549,190.1246,190.549,16373.0
2015-07-30 14:10:00,224.5,224.54,224.09,224.37,10279.0,190.5405,190.5744,190.1925,190.4301,10279.0
2015-07-30 14:20:00,224.43,224.62,224.32,224.32,5175.0,190.4811,190.6423,190.3877,190.3877,5175.0
2015-07-30 14:30:00,224.31,224.32,224.01,224.25,7545.0,190.3792,190.3877,190.1246,190.3283,7545.0
2015-07-30 14:40:00,224.31,225.04,224.26,225.04,20182.0,190.3792,190.9988,190.3368,190.9988,20182.0
2015-07-30 14:50:00,224.98,225.39,224.91,225.39,5418.0,190.9479,191.2958,190.8884,191.2958,5418.0
2015-07-30 15:00:00,225.38,225.38,225.11,225.15,13790.0,191.2873,191.2873,191.0582,191.0921,13790.0
2015-07-30 15:10:00,225.14,225.27,224.95,225.15,15612.0,191.0837,191.194,190.9224,191.0921,15612.0
2015-07-30 15:20:00,225.16,225.38,225.12,225.13,13012.0,191.1006,191.2873,191.0667,191.0752,13012.0
2015-07-30 15:30:00,225.21,225.25,224.69,224.8,18760.0,191.1431,191.177,190.7017,190.7951,18760.0
2015-07-30 15:40:00,224.81,224.92,224.62,224.8,26636.0,190.8036,190.8969,190.6423,190.7951,26636.0
2015-07-30 15:50:00,224.87,225.24,224.77,224.94,70666.0,190.8545,191.1685,190.7696,190.9139,70666.0
2015-07-31 09:30:00,226.59,226.74,225.35,226.45,10548.0,192.3143,192.4416,191.2619,192.1955,10548.0
2015-07-31 09:40:00,226.53,226.53,225.53,225.53,5034.0,192.2634,192.2634,191.4147,191.4147,5034.0
2015-07-31 09:50:00,225.49,226.51,225.49,226.09,2435.0,191.3807,192.2464,191.3807,191.8899,2435.0
2015-07-31 10:00:00,226.27,227.12,226.08,227.05,8666.0,192.0427,192.7641,191.8815,192.7047,8666.0
2015-07-31 10:10:00,227.0,227.32,226.92,227.01,9066.0,192.6623,192.9339,192.5944,192.6708,9066.0
2015-07-31 10:20:00,227.08,227.33,226.96,227.25,5930.0,192.7302,192.9424,192.6283,192.8745,5930.0
2015-07-31 10:30:00,227.1,227.89,227.1,227.89,2500.0,192.7472,193.4177,192.7472,193.4177,2500.0
2015-07-31 10:40:00,227.9,228.39,227.65,228.38,4646.0,193.4262,193.842,193.214,193.8335,4646.0
2015-07-31 10:50:00,228.35,228.74,228.24,228.6,11957.0,193.8081,194.1391,193.7147,194.0203,11957.0
2015-07-31 11:00:00,228.58,228.58,228.26,228.53,2500.0,194.0033,194.0033,193.7317,193.9609,2500.0
2015-07-31 11:10:00,228.62,229.08,228.39,228.93,10482.0,194.0372,194.4277,193.842,194.3003,10482.0
2015-07-31 11:20:00,228.98,229.33,228.95,229.3,10200.0,194.3428,194.6398,194.3173,194.6144,10200.0
2015-07-31 11:30:00,229.35,229.99,229.27,229.98,8000.0,194.6568,195.2,194.5889,195.1915,8000.0
2015-07-31 11:40:00,229.96,230.0,229.68,229.79,27161.0,195.1745,195.2085,194.9369,195.0303,27161.0
2015-07-31 11:50:00,229.83,229.83,229.61,229.76,5205.0,195.0642,195.0642,194.8775,195.0048,5205.0
2015-07-31 12:00:00,229.68,229.77,229.55,229.55,7128.0,194.9369,195.0133,194.8266,194.8266,7128.0
2015-07-31 12:10:00,229.54,229.56,229.11,229.11,6872.0,194.8181,194.8351,194.4531,194.4531,6872.0
2015-07-31 12:20:00,229.13,229.26,229.04,229.26,1776.0,194.4701,194.5804,194.3937,194.5804,1776.0
2015-07-31 12:30:00,229.3,229.3,228.91,228.91,4915.0,194.6144,194.6144,194.2834,194.2834,4915.0
2015-07-31 12:40:00,228.99,229.14,228.98,229.14,2200.0,194.3513,194.4786,194.3428,194.4786,2200.0
2015-07-31 12:50:00,229.02,229.44,229.02,229.25,2300.0,194.3767,194.7332,194.3767,194.5719,2300.0
2015-07-31 13:00:00,229.4,229.44,229.23,229.33,3187.0,194.6993,194.7332,194.555,194.6398,3187.0
2015-07-31 13:10:00,229.51,229.75,229.31,229.75,3300.0,194.7926,194.9963,194.6229,194.9963,3300.0
2015-07-31 13:20:00,229.73,229.75,229.06,229.06,6550.0,194.9793,194.9963,194.4107,194.4107,6550.0
2015-07-31 13:30:00,229.05,229.06,228.7,228.81,4266.0,194.4022,194.4107,194.1051,194.1985,4266.0
2015-07-31 13:40:00,228.94,229.29,228.94,229.15,2000.0,194.3088,194.6059,194.3088,194.4871,2000.0
2015-07-31 13:50:00,229.33,229.33,228.86,228.86,8400.0,194.6398,194.6398,194.2409,194.2409,8400.0
2015-07-31 14:00:00,228.9,229.0,228.71,228.71,13450.0,194.2749,194.3598,194.1136,194.1136,13450.0
2015-07-31 14:10:00,228.76,228.9,228.65,228.84,3802.0,194.1561,194.2749,194.0627,194.224,3802.0
2015-07-31 14:20:00,228.84,228.85,228.48,228.73,7122.0,194.224,194.2325,193.9184,194.1306,7122.0
2015-07-31 14:30:00,228.67,228.89,228.65,228.67,7085.0,194.0797,194.2664,194.0627,194.0797,7085.0
2015-07-31 14:40:00,228.72,228.94,228.58,228.91,6731.0,194.1221,194.3088,194.0033,194.2834,6731.0
2015-07-31 14:50:00,228.89,228.94,228.74,228.78,4332.0,194.2664,194.3088,194.1391,194.173,4332.0
2015-07-31 15:00:00,228.82,228.92,228.61,228.82,9965.0,194.207,194.2919,194.0288,194.207,9965.0
2015-07-31 15:10:00,228.76,228.91,228.7,228.91,6565.0,194.1561,194.2834,194.1051,194.2834,6565.0
2015-07-31 15:20:00,228.89,228.89,228.59,228.68,8496.0,194.2664,194.2664,194.0118,194.0882,8496.0
2015-07-31 15:30:00,228.59,228.63,228.44,228.49,12557.0,194.0118,194.0457,193.8845,193.9269,12557.0
2015-07-31 15:40:00,228.49,228.67,228.37,228.47,18923.0,193.9269,194.0797,193.8251,193.9099,18923.0
2015-07-31 15:50:00,228.46,228.93,228.32,228.75,42330.0,193.9014,194.3003,193.7826,194.1476,42330.0
2015-08-03 09:30:00,227.29,228.5,226.44,226.44,26133.0,192.9084,193.9354,192.187,192.187,26133.0
2015-08-03 09:40:00,226.41,227.21,225.23,225.92,19321.0,192.1615,192.8405,191.16,191.7457,19321.0
2015-08-03 09:50:00,225.93,226.4,225.23,225.24,8816.0,191.7542,192.1531,191.16,191.1685,8816.0
2015-08-03 10:00:00,225.24,225.79,225.24,225.58,4538.0,191.1685,191.6353,191.1685,191.4571,4538.0
2015-08-03 10:10:00,225.69,226.47,225.61,225.61,4500.0,191.5505,192.2125,191.4826,191.4826,4500.0
2015-08-03 10:20:00,225.73,225.97,225.5,225.97,3400.0,191.5844,191.7881,191.3892,191.7881,3400.0
2015-08-03 10:30:00,225.69,225.69,224.96,225.12,10625.0,191.5505,191.5505,190.9309,191.0667,10625.0
2015-08-03 10:40:00,225.12,225.91,225.08,225.89,30727.0,191.0667,191.7372,191.0327,191.7202,30727.0
2015-08-03 10:50:00,225.92,226.47,225.63,226.28,12569.0,191.7457,192.2125,191.4995,192.0512,12569.0
2015-08-03 11:00:00,226.14,226.14,225.72,225.85,4714.0,191.9324,191.9324,191.5759,191.6863,4714.0
2015-08-03 11:10:00,225.9,225.98,225.55,225.88,8308.0,191.7287,191.7966,191.4316,191.7117,8308.0
2015-08-03 11:20:00,226.02,226.21,225.52,225.79,5076.0,191.8305,191.9918,191.4062,191.6353,5076.0
2015-08-03 11:30:00,225.85,225.85,225.41,225.42,2900.0,191.6863,191.6863,191.3128,191.3213,2900.0
2015-08-03 11:40:00,225.38,225.43,225.01,225.1,4076.0,191.2873,191.3298,190.9733,191.0497,4076.0
2015-08-03 11:50:00,225.11,225.59,225.08,225.55,3643.0,191.0582,191.4656,191.0327,191.4316,3643.0
2015-08-03 12:00:00,225.54,225.67,225.15,225.15,2100.0,191.4231,191.5335,191.0921,191.0921,2100.0
2015-08-03 12:10:00,225.22,225.42,224.98,225.1,6544.0,191.1516,191.3213,190.9479,191.0497,6544.0
2015-08-03 12:20:00,225.1,225.68,225.01,225.59,3635.0,191.0497,191.542,190.9733,191.4656,3635.0
2015-08-03 12:30:00,225.6,225.6,225.29,225.39,3600.0,191.4741,191.4741,191.211,191.2958,3600.0
2015-08-03 12:40:00,225.39,225.39,224.9,224.96,7195.0,191.2958,191.2958,190.88,190.9309,7195.0
2015-08-03 12:50:00,224.95,225.05,224.68,224.87,3658.0,190.9224,191.0073,190.6932,190.8545,3658.0
2015-08-03 13:00:00,224.72,224.86,224.6,224.65,8518.0,190.7272,190.846,190.6253,190.6678,8518.0
2015-08-03 13:10:00,224.66,224.74,224.46,224.46,4450.0,190.6763,190.7442,190.5065,190.5065,4450.0
2015-08-03 13:20:00,224.48,224.86,224.48,224.58,6229.0,190.5235,190.846,190.5235,190.6084,6229.0
2015-08-03 13:30:00,224.55,224.92,224.43,224.7,7508.0,190.5829,190.8969,190.4811,190.7102,7508.0
2015-08-03 13:40:00,224.87,225.18,224.87,225.18,3961.0,190.8545,191.1176,190.8545,191.1176,3961.0
2015-08-03 13:50:00,225.12,225.12,224.86,224.89,4300.0,191.0667,191.0667,190.846,190.8715,4300.0
2015-08-03 14:00:00,224.9,224.93,224.7,224.88,4417.0,190.88,190.9054,190.7102,190.863,4417.0
2015-08-03 14:10:00,224.75,225.0,224.64,224.66,8103.0,190.7526,190.9648,190.6593,190.6763,8103.0
2015-08-03 14:20:00,224.63,224.75,224.43,224.64,7094.0,190.6508,190.7526,190.4811,190.6593,7094.0
2015-08-03 14:30:00,224.64,224.64,224.25,224.44,5300.0,190.6593,190.6593,190.3283,190.4895,5300.0
2015-08-03 14:40:00,224.49,224.54,223.95,224.01,6725.0,190.532,190.5744,190.0737,190.1246,6725.0
2015-08-03 14:50:00,224.02,224.16,223.9,224.16,6666.0,190.1331,190.2519,190.0312,190.2519,6666.0
2015-08-03 15:00:00,224.2,224.31,224.04,224.27,4244.0,190.2858,190.3792,190.15,190.3453,4244.0
2015-08-03 15:10:00,224.23,224.39,224.03,224.39,4697.0,190.3113,190.4471,190.1416,190.4471,4697.0
2015-08-03 15:20:00,224.24,224.54,224.19,224.54,6313.0,190.3198,190.5744,190.2774,190.5744,6313.0
2015-08-03 15:30:00,224.64,224.66,224.2,224.63,8140.0,190.6593,190.6763,190.2858,190.6508,8140.0
2015-08-03 15:40:00,224.63,224.79,224.49,224.68,7605.0,190.6508,190.7866,190.532,190.6932,7605.0
2015-08-03 15:50:00,224.67,225.07,224.44,224.87,28750.0,190.6847,191.0242,190.4895,190.8545,28750.0
2015-08-04 09:30:00,225.48,226.26,224.85,226.26,5628.0,191.3722,192.0342,190.8375,192.0342,5628.0
2015-08-04 09:40:00,226.62,227.51,226.38,227.35,5974.0,192.3398,193.0951,192.1361,192.9594,5974.0
2015-08-04 09:50:00,227.51,227.52,226.67,226.68,8744.0,193.0951,193.1036,192.3822,192.3907,8744.0
2015-08-04 10:00:00,226.73,226.73,225.88,226.63,3225.0,192.4331,192.4331,191.7117,192.3483,3225.0
2015-08-04 10:10:00,226.63,227.52,226.6,227.06,13271.0,192.3483,193.1036,192.3228,192.7132,13271.0
2015-08-04 10:20:00,227.0,227.18,226.69,226.9,6278.0,192.6623,192.8151,192.3992,192.5774,6278.0
2015-08-04 10:30:00,226.9,227.17,226.9,226.92,4088.0,192.5774,192.8066,192.5774,192.5944,4088.0
2015-08-04 10:40:00,226.93,227.15,226.64,226.84,7236.0,192.6029,192.7896,192.3568,192.5265,7236.0
2015-08-04 10:50:00,227.03,227.3,226.64,226.92,5130.0,192.6878,192.9169,192.3568,192.5944,5130.0
2015-08-04 11:00:00,226.67,227.41,226.65,227.41,4000.0,192.3822,193.0103,192.3652,193.0103,4000.0
2015-08-04 11:10:00,227.33,227.69,227.15,227.15,4508.0,192.9424,193.2479,192.7896,192.7896,4508.0
2015-08-04 11:20:00,227.13,227.35,226.61,226.7,2813.0,192.7726,192.9594,192.3313,192.4077,2813.0
2015-08-04 11:30:00,226.75,226.88,226.34,226.44,4300.0,192.4501,192.5604,192.1021,192.187,4300.0
2015-08-04 11:40:00,226.52,226.8,226.41,226.74,4175.0,192.2549,192.4925,192.1615,192.4416,4175.0
2015-08-04 11:50:00,226.69,226.95,226.59,226.86,5303.0,192.3992,192.6199,192.3143,192.5435,5303.0
2015-08-04 12:00:00,226.86,227.15,226.83,226.83,2662.0,192.5435,192.7896,192.518,192.518,2662.0
2015-08-04 12:10:00,226.83,227.03,226.83,226.88,7356.0,192.518,192.6878,192.518,192.5604,7356.0
2015-08-04 12:20:00,226.86,226.86,226.46,226.46,3741.0,192.5435,192.5435,192.204,192.204,3741.0
2015-08-04 12:30:00,226.38,226.41,225.91,225.91,10822.0,192.1361,192.1615,191.7372,191.7372,10822.0
2015-08-04 12:40:00,225.95,226.13,225.86,226.12,9700.0,191.7711,191.9239,191.6947,191.9154,9700.0
2015-08-04 12:50:00,226.12,226.12,226.08,226.09,1800.0,191.9154,191.9154,191.8815,191.8899,1800.0
2015-08-04 13:00:00,226.04,226.04,225.74,225.89,3439.0,191.8475,191.8475,191.5929,191.7202,3439.0
2015-08-04 13:10:00,225.96,226.34,225.95,226.34,4350.0,191.7796,192.1021,191.7711,192.1021,4350.0
2015-08-04 13:20:00,226.34,226.56,226.33,226.56,2926.0,192.1021,192.2889,192.0936,192.2889,2926.0
2015-08-04 13:30:00,226.5,226.82,226.49,226.78,5346.0,192.2379,192.5095,192.2294,192.4756,5346.0
2015-08-04 13:40:00,226.65,226.65,226.04,226.04,3707.0,192.3652,192.3652,191.8475,191.8475,3707.0
2015-08-04 13:50:00,225.99,226.16,225.85,226.05,10628.0,191.8051,191.9494,191.6863,191.856,10628.0
2015-08-04 14:00:00,225.96,226.14,225.83,225.83,16227.0,191.7796,191.9324,191.6693,191.6693,16227.0
2015-08-04 14:10:00,225.78,225.82,225.38,225.52,6058.0,191.6268,191.6608,191.2873,191.4062,6058.0
2015-08-04 14:20:00,225.85,225.86,225.3,225.3,7152.0,191.6863,191.6947,191.2195,191.2195,7152.0
2015-08-04 14:30:00,225.3,226.13,225.26,226.06,7790.0,191.2195,191.9239,191.1855,191.8645,7790.0
2015-08-04 14:40:00,226.06,226.3,225.83,226.3,5075.0,191.8645,192.0682,191.6693,192.0682,5075.0
2015-08-04 14:50:00,226.29,226.46,225.83,226.04,6422.0,192.0597,192.204,191.6693,191.8475,6422.0
2015-08-04 15:00:00,226.06,226.13,225.84,225.98,7007.0,191.8645,191.9239,191.6778,191.7966,7007.0
2015-08-04 15:10:00,225.92,225.95,225.51,225.56,6036.0,191.7457,191.7711,191.3977,191.4401,6036.0
2015-08-04 15:20:00,225.57,226.03,225.57,225.83,8000.0,191.4486,191.839,191.4486,191.6693,8000.0
2015-08-04 15:30:00,225.8,226.21,225.8,226.08,14576.0,191.6438,191.9918,191.6438,191.8815,14576.0
2015-08-04 15:40:00,226.01,226.09,225.85,226.09,15738.0,191.8221,191.8899,191.6863,191.8899,15738.0
2015-08-04 15:50:00,226.08,226.28,225.85,226.19,26439.0,191.8815,192.0512,191.6863,191.9748,26439.0
2015-08-05 09:30:00,227.52,228.18,226.0,227.23,13316.0,193.1036,193.6638,191.8136,192.8575,13316.0
2015-08-05 09:40:00,226.79,227.23,225.85,226.01,9900.0,192.4841,192.8575,191.6863,191.8221,9900.0
2015-08-05 09:50:00,226.01,226.23,224.75,224.78,26806.0,191.8221,192.0088,190.7526,190.7781,26806.0
2015-08-05 10:00:00,224.98,226.18,224.81,226.13,16057.0,190.9479,191.9663,190.8036,191.9239,16057.0
2015-08-05 10:10:00,226.0,226.44,225.9,226.14,12322.0,191.8136,192.187,191.7287,191.9324,12322.0
2015-08-05 10:20:00,226.16,227.15,226.15,227.15,8644.0,191.9494,192.7896,191.9409,192.7896,8644.0
2015-08-05 10:30:00,227.18,227.73,227.13,227.66,6817.0,192.8151,193.2819,192.7726,193.2225,6817.0
2015-08-05 10:40:00,227.57,227.72,226.95,227.17,4249.0,193.1461,193.2734,192.6199,192.8066,4249.0
2015-08-05 10:50:00,226.95,227.26,226.9,227.06,5624.0,192.6199,192.883,192.5774,192.7132,5624.0
2015-08-05 11:00:00,227.08,227.45,226.95,227.17,6069.0,192.7302,193.0442,192.6199,192.8066,6069.0
2015-08-05 11:10:00,227.01,227.59,226.9,227.47,6445.0,192.6708,193.163,192.5774,193.0612,6445.0
2015-08-05 11:20:00,227.47,228.01,227.36,227.8,5165.0,193.0612,193.5195,192.9678,193.3413,5165.0
2015-08-05 11:30:00,227.8,227.86,227.43,227.58,4434.0,193.3413,193.3922,193.0273,193.1546,4434.0
2015-08-05 11:40:00,227.69,227.69,227.25,227.58,4904.0,193.2479,193.2479,192.8745,193.1546,4904.0
2015-08-05 11:50:00,227.65,227.67,226.67,226.67,6886.0,193.214,193.2309,192.3822,192.3822,6886.0
2015-08-05 12:00:00,226.74,227.13,226.73,227.12,2820.0,192.4416,192.7726,192.4331,192.7641,2820.0
2015-08-05 12:10:00,227.05,227.23,226.46,226.56,8112.0,192.7047,192.8575,192.204,192.2889,8112.0
2015-08-05 12:20:00,226.61,227.03,226.61,226.77,7695.0,192.3313,192.6878,192.3313,192.4671,7695.0
2015-08-05 12:30:00,226.85,226.95,226.35,226.79,6458.0,192.535,192.6199,192.1106,192.4841,6458.0
2015-08-05 12:40:00,226.79,227.2,226.58,226.98,3500.0,192.4841,192.832,192.3058,192.6453,3500.0
2015-08-05 12:50:00,227.19,227.28,226.57,227.28,9419.0,192.8236,192.8999,192.2973,192.8999,9419.0
2015-08-05 13:00:00,227.28,227.28,226.65,226.97,4467.0,192.8999,192.8999,192.3652,192.6368,4467.0
2015-08-05 13:10:00,226.77,226.87,226.27,226.49,3517.0,192.4671,192.552,192.0427,192.2294,3517.0
2015-08-05 13:20:00,226.49,226.7,226.13,226.7,4038.0,192.2294,192.4077,191.9239,192.4077,4038.0
2015-08-05 13:30:00,226.79,226.83,226.24,226.64,4373.0,192.4841,192.518,192.0173,192.3568,4373.0
2015-08-05 13:40:00,226.67,226.92,226.61,226.8,4570.0,192.3822,192.5944,192.3313,192.4925,4570.0
2015-08-05 13:50:00,226.8,227.36,226.47,226.99,7802.0,192.4925,192.9678,192.2125,192.6538,7802.0
2015-08-05 14:00:00,227.02,227.26,227.02,227.06,1900.0,192.6793,192.883,192.6793,192.7132,1900.0
2015-08-05 14:10:00,227.07,227.16,226.69,226.93,4828.0,192.7217,192.7981,192.3992,192.6029,4828.0
2015-08-05 14:20:00,227.04,227.39,226.92,227.17,6387.0,192.6962,192.9933,192.5944,192.8066,6387.0
2015-08-05 14:30:00,227.09,227.59,227.09,227.58,13172.0,192.7387,193.163,192.7387,193.1546,13172.0
2015-08-05 14:40:00,227.55,228.02,227.23,227.51,46166.0,193.1291,193.528,192.8575,193.0951,46166.0
2015-08-05 14:50:00,227.55,227.55,227.02,227.06,23269.0,193.1291,193.1291,192.6793,192.7132,23269.0
2015-08-05 15:00:00,227.02,227.66,226.9,227.5,16487.0,192.6793,193.2225,192.5774,193.0867,16487.0
2015-08-05 15:10:00,227.61,227.97,227.35,227.35,21986.0,193.18,193.4856,192.9594,192.9594,21986.0
2015-08-05 15:20:00,227.2,227.63,227.2,227.52,6727.0,192.832,193.197,192.832,193.1036,6727.0
2015-08-05 15:30:00,227.41,227.5,227.25,227.26,13674.0,193.0103,193.0867,192.8745,192.883,13674.0
2015-08-05 15:40:00,227.26,227.43,227.07,227.39,16238.0,192.883,193.0273,192.7217,192.9933,16238.0
2015-08-05 15:50:00,227.41,227.41,227.05,227.08,25169.0,193.0103,193.0103,192.7047,192.7302,25169.0
2015-08-06 09:30:00,226.64,226.96,224.57,224.82,10795.0,193.3523,193.6253,191.5863,191.7996,10795.0
2015-08-06 09:40:00,225.15,225.91,225.05,225.78,5611.0,192.0811,192.7295,191.9958,192.6186,5611.0
2015-08-06 09:50:00,225.71,226.05,225.02,225.89,11539.0,192.5589,192.8489,191.9702,192.7124,11539.0
2015-08-06 10:00:00,226.16,226.19,225.3,226.19,3645.0,192.9428,192.9684,192.2091,192.9684,3645.0
2015-08-06 10:10:00,226.2,226.72,226.2,226.5,8212.0,192.9769,193.4205,192.9769,193.2328,8212.0
2015-08-06 10:20:00,226.42,226.42,225.23,225.23,6400.0,193.1646,193.1646,192.1494,192.1494,6400.0
2015-08-06 10:30:00,225.23,226.01,225.11,225.81,7900.0,192.1494,192.8148,192.047,192.6442,7900.0
2015-08-06 10:40:00,225.81,226.2,225.73,226.01,2800.0,192.6442,192.9769,192.5759,192.8148,2800.0
2015-08-06 10:50:00,226.28,226.29,225.99,226.27,5302.0,193.0451,193.0537,192.7977,193.0366,5302.0
2015-08-06 11:00:00,226.34,226.34,225.81,226.01,6184.0,193.0963,193.0963,192.6442,192.8148,6184.0
2015-08-06 11:10:00,225.93,226.13,225.77,226.09,3275.0,192.7466,192.9172,192.6101,192.8831,3275.0
2015-08-06 11:20:00,226.11,226.49,226.05,226.05,5910.0,192.9001,193.2243,192.8489,192.8489,5910.0
2015-08-06 11:30:00,226.05,226.16,225.81,225.81,3260.0,192.8489,192.9428,192.6442,192.6442,3260.0
2015-08-06 11:40:00,225.89,226.26,225.77,226.24,3141.0,192.7124,193.0281,192.6101,193.011,3141.0
2015-08-06 11:50:00,226.24,226.36,225.73,225.73,5290.0,193.011,193.1134,192.5759,192.5759,5290.0
2015-08-06 12:00:00,225.84,226.33,225.66,226.14,6140.0,192.6698,193.0878,192.5162,192.9257,6140.0
2015-08-06 12:10:00,225.79,226.16,225.79,226.01,3700.0,192.6271,192.9428,192.6271,192.8148,3700.0
2015-08-06 12:20:00,226.11,226.71,226.11,226.67,7943.0,192.9001,193.412,192.9001,193.3779,7943.0
2015-08-06 12:30:00,226.39,226.42,226.12,226.26,3506.0,193.139,193.1646,192.9086,193.0281,3506.0
2015-08-06 12:40:00,226.26,226.55,226.15,226.4,4649.0,193.0281,193.2755,192.9342,193.1475,4649.0
2015-08-06 12:50:00,226.68,226.68,226.27,226.58,7010.0,193.3864,193.3864,193.0366,193.3011,7010.0
2015-08-06 13:00:00,226.54,227.13,226.54,226.84,10273.0,193.267,193.7703,193.267,193.5229,10273.0
2015-08-06 13:10:00,226.83,227.03,226.73,226.94,4245.0,193.5144,193.685,193.4291,193.6082,4245.0
2015-08-06 13:20:00,227.04,227.62,226.89,226.98,6751.0,193.6935,194.1883,193.5656,193.6423,6751.0
2015-08-06 13:30:00,226.91,226.94,226.77,226.94,4206.0,193.5826,193.6082,193.4632,193.6082,4206.0
2015-08-06 13:40:00,226.75,226.93,226.57,226.81,5675.0,193.4461,193.5997,193.2926,193.4973,5675.0
2015-08-06 13:50:00,226.75,226.79,226.09,226.14,5682.0,193.4461,193.4802,192.8831,192.9257,5682.0
2015-08-06 14:00:00,226.07,226.2,225.9,226.14,6230.0,192.866,192.9769,192.721,192.9257,6230.0
2015-08-06 14:10:00,226.15,226.41,226.15,226.39,7983.0,192.9342,193.1561,192.9342,193.139,7983.0
2015-08-06 14:20:00,226.44,226.67,226.39,226.63,6373.0,193.1816,193.3779,193.139,193.3437,6373.0
2015-08-06 14:30:00,226.67,226.7,226.15,226.45,8194.0,193.3779,193.4035,192.9342,193.1902,8194.0
2015-08-06 14:40:00,226.35,226.43,226.29,226.32,5784.0,193.1049,193.1731,193.0537,193.0793,5784.0
2015-08-06 14:50:00,226.31,226.31,226.12,226.16,3341.0,193.0707,193.0707,192.9086,192.9428,3341.0
2015-08-06 15:00:00,226.13,226.45,226.02,226.02,10461.0,192.9172,193.1902,192.8233,192.8233,10461.0
2015-08-06 15:10:00,226.08,226.55,226.05,226.29,12448.0,192.8745,193.2755,192.8489,193.0537,12448.0
2015-08-06 15:20:00,226.35,226.49,226.08,226.23,13112.0,193.1049,193.2243,192.8745,193.0025,13112.0
2015-08-06 15:30:00,226.18,226.22,225.97,226.12,10423.0,192.9598,192.994,192.7807,192.9086,10423.0
2015-08-06 15:40:00,226.17,226.47,226.12,226.24,21071.0,192.9513,193.2072,192.9086,193.011,21071.0
2015-08-06 15:50:00,226.23,226.28,225.92,226.12,27856.0,193.0025,193.0451,192.738,192.9086,27856.0
2015-08-07 09:30:00,225.62,226.68,225.59,226.23,4023.0,192.4821,193.3864,192.4565,193.0025,4023.0
2015-08-07 09:40:00,227.07,227.29,225.73,225.77,5973.0,193.7191,193.9068,192.5759,192.6101,5973.0
2015-08-07 09:50:00,225.73,226.3,225.73,226.19,5921.0,192.5759,193.0622,192.5759,192.9684,5921.0
2015-08-07 10:00:00,226.43,226.78,225.76,225.8,9631.0,193.1731,193.4717,192.6015,192.6356,9631.0
2015-08-07 10:10:00,225.98,226.54,225.98,226.09,10799.0,192.7892,193.267,192.7892,192.8831,10799.0
2015-08-07 10:20:00,226.22,226.33,225.9,226.04,7900.0,192.994,193.0878,192.721,192.8404,7900.0
2015-08-07 10:30:00,225.88,226.31,225.88,226.28,3770.0,192.7039,193.0707,192.7039,193.0451,3770.0
2015-08-07 10:40:00,226.29,226.32,225.97,225.98,6102.0,193.0537,193.0793,192.7807,192.7892,6102.0
2015-08-07 10:50:00,226.25,226.28,225.94,226.0,4832.0,193.0196,193.0451,192.7551,192.8063,4832.0
2015-08-07 11:00:00,226.05,226.07,225.69,225.69,7100.0,192.8489,192.866,192.5418,192.5418,7100.0
2015-08-07 11:10:00,225.64,225.77,225.48,225.6,3200.0,192.4991,192.6101,192.3626,192.465,3200.0
2015-08-07 11:20:00,225.6,225.6,225.38,225.47,10757.0,192.465,192.465,192.2773,192.3541,10757.0
2015-08-07 11:30:00,225.47,225.54,225.25,225.41,6859.0,192.3541,192.4138,192.1664,192.3029,6859.0
2015-08-07 11:40:00,225.52,225.79,225.36,225.48,6926.0,192.3968,192.6271,192.2603,192.3626,6926.0
2015-08-07 11:50:00,225.39,225.98,225.39,225.93,5500.0,192.2859,192.7892,192.2859,192.7466,5500.0
2015-08-07 12:00:00,226.06,226.07,225.68,225.71,1806.0,192.8575,192.866,192.5333,192.5589,1806.0
2015-08-07 12:10:00,225.9,226.08,225.63,225.66,5967.0,192.721,192.8745,192.4906,192.5162,5967.0
2015-08-07 12:20:00,225.67,225.67,225.36,225.36,3020.0,192.5247,192.5247,192.2603,192.2603,3020.0
2015-08-07 12:30:00,225.38,225.38,225.15,225.25,4250.0,192.2773,192.2773,192.0811,192.1664,4250.0
2015-08-07 12:40:00,225.31,225.72,225.26,225.28,6750.0,192.2176,192.5674,192.175,192.192,6750.0
2015-08-07 12:50:00,225.25,225.41,225.13,225.23,1500.0,192.1664,192.3029,192.0641,192.1494,1500.0
2015-08-07 13:00:00,225.24,225.36,224.98,225.04,6445.0,192.1579,192.2603,191.9361,191.9873,6445.0
2015-08-07 13:10:00,225.04,225.22,224.88,225.08,3600.0,191.9873,192.1408,191.8508,192.0214,3600.0
2015-08-07 13:20:00,225.16,225.26,225.02,225.03,8521.0,192.0896,192.175,191.9702,191.9787,8521.0
2015-08-07 13:30:00,225.21,225.33,225.12,225.12,4422.0,192.1323,192.2347,192.0555,192.0555,4422.0
2015-08-07 13:40:00,225.36,225.88,225.28,225.85,5420.0,192.2603,192.7039,192.192,192.6783,5420.0
2015-08-07 13:50:00,225.82,225.82,225.31,225.76,6366.0,192.6527,192.6527,192.2176,192.6015,6366.0
2015-08-07 14:00:00,225.73,225.82,225.62,225.75,3534.0,192.5759,192.6527,192.4821,192.593,3534.0
2015-08-07 14:10:00,225.72,225.75,225.32,225.32,6888.0,192.5674,192.593,192.2261,192.2261,6888.0
2015-08-07 14:20:00,225.34,225.37,225.11,225.2,7016.0,192.2432,192.2688,192.047,192.1238,7016.0
2015-08-07 14:30:00,225.22,225.59,225.21,225.46,6261.0,192.1408,192.4565,192.1323,192.3456,6261.0
2015-08-07 14:40:00,225.34,225.41,225.23,225.37,6242.0,192.2432,192.3029,192.1494,192.2688,6242.0
2015-08-07 14:50:00,225.4,225.62,225.32,225.43,3850.0,192.2944,192.4821,192.2261,192.32,3850.0
2015-08-07 15:00:00,225.41,225.55,225.17,225.31,7138.0,192.3029,192.4224,192.0982,192.2176,7138.0
2015-08-07 15:10:00,225.37,225.43,225.14,225.37,7422.0,192.2688,192.32,192.0726,192.2688,7422.0
2015-08-07 15:20:00,225.38,225.75,225.17,225.72,13534.0,192.2773,192.593,192.0982,192.5674,13534.0
2015-08-07 15:30:00,225.72,225.93,225.62,225.81,14344.0,192.5674,192.7466,192.4821,192.6442,14344.0
2015-08-07 15:40:00,225.87,226.06,225.68,226.02,11444.0,192.6954,192.8575,192.5333,192.8233,11444.0
2015-08-07 15:50:00,225.96,226.05,225.84,225.85,15098.0,192.7721,192.8489,192.6698,192.6783,15098.0
2015-08-10 09:30:00,227.32,227.94,226.35,227.76,9124.0,193.9324,194.4613,193.1049,194.3078,9124.0
2015-08-10 09:40:00,227.78,228.75,227.74,228.47,17011.0,194.3248,195.1524,194.2907,194.9135,17011.0
2015-08-10 09:50:00,228.44,229.09,228.25,229.09,11182.0,194.8879,195.4424,194.7258,195.4424,11182.0
2015-08-10 10:00:00,229.55,229.56,228.77,229.28,5836.0,195.8349,195.8434,195.1694,195.6045,5836.0
2015-08-10 10:10:00,229.29,230.0,229.18,229.99,13507.0,195.6131,196.2188,195.5192,196.2102,13507.0
2015-08-10 10:20:00,230.0,230.43,229.67,229.87,17563.0,196.2188,196.5856,195.9372,196.1079,17563.0
2015-08-10 10:30:00,229.74,229.8,228.96,228.96,5690.0,195.997,196.0481,195.3315,195.3315,5690.0
2015-08-10 10:40:00,228.93,229.61,228.92,229.61,6351.0,195.3059,195.8861,195.2974,195.8861,6351.0
2015-08-10 10:50:00,229.57,229.86,229.57,229.8,1800.0,195.8519,196.0993,195.8519,196.0481,1800.0
2015-08-10 11:00:00,229.95,230.25,229.95,230.23,2747.0,196.1761,196.4321,196.1761,196.415,2747.0
2015-08-10 11:10:00,230.24,230.43,229.98,230.06,4115.0,196.4235,196.5856,196.2017,196.27,4115.0
2015-08-10 11:20:00,229.99,230.02,229.69,229.69,4346.0,196.2102,196.2358,195.9543,195.9543,4346.0
2015-08-10 11:30:00,229.63,230.07,229.57,229.76,5206.0,195.9031,196.2785,195.8519,196.014,5206.0
2015-08-10 11:40:00,229.65,230.14,229.65,230.01,2827.0,195.9202,196.3382,195.9202,196.2273,2827.0
2015-08-10 11:50:00,230.13,230.47,229.84,230.02,5005.0,196.3297,196.6197,196.0823,196.2358,5005.0
2015-08-10 12:00:00,229.92,230.15,229.87,230.13,1300.0,196.1505,196.3467,196.1079,196.3297,1300.0
2015-08-10 12:10:00,229.97,230.1,229.83,229.84,1600.0,196.1932,196.3041,196.0737,196.0823,1600.0
2015-08-10 12:20:00,229.83,230.03,229.83,229.84,2105.0,196.0737,196.2444,196.0737,196.0823,2105.0
2015-08-10 12:30:00,230.05,230.4,229.82,230.3,5207.0,196.2614,196.56,196.0652,196.4747,5207.0
2015-08-10 12:40:00,230.45,230.72,230.3,230.72,1601.0,196.6027,196.833,196.4747,196.833,1601.0
2015-08-10 12:50:00,230.71,230.71,230.2,230.71,2722.0,196.8245,196.8245,196.3894,196.8245,2722.0
2015-08-10 13:00:00,230.56,230.98,230.31,230.73,11528.0,196.6965,197.0548,196.4832,196.8416,11528.0
2015-08-10 13:10:00,230.7,230.98,230.38,230.98,3719.0,196.816,197.0548,196.543,197.0548,3719.0
2015-08-10 13:20:00,230.79,230.97,230.34,230.79,6044.0,196.8927,197.0463,196.5088,196.8927,6044.0
2015-08-10 13:30:00,230.99,230.99,230.14,230.5,6300.0,197.0634,197.0634,196.3382,196.6453,6300.0
2015-08-10 13:40:00,230.56,230.56,230.06,230.38,2604.0,196.6965,196.6965,196.27,196.543,2604.0
2015-08-10 13:50:00,230.28,230.35,229.95,230.02,9349.0,196.4576,196.5174,196.1761,196.2358,9349.0
2015-08-10 14:00:00,229.82,230.0,229.8,229.86,1300.0,196.0652,196.2188,196.0481,196.0993,1300.0
2015-08-10 14:10:00,229.87,230.43,229.87,230.34,6784.0,196.1079,196.5856,196.1079,196.5088,6784.0
2015-08-10 14:20:00,230.34,230.59,230.32,230.58,9351.0,196.5088,196.7221,196.4918,196.7136,9351.0
2015-08-10 14:30:00,230.59,230.71,230.41,230.55,6254.0,196.7221,196.8245,196.5686,196.688,6254.0
2015-08-10 14:40:00,230.55,230.56,230.23,230.4,6130.0,196.688,196.6965,196.415,196.56,6130.0
2015-08-10 14:50:00,230.45,230.67,230.31,230.55,6520.0,196.6027,196.7904,196.4832,196.688,6520.0
2015-08-10 15:00:00,230.55,230.69,230.33,230.67,6811.0,196.688,196.8074,196.5003,196.7904,6811.0
2015-08-10 15:10:00,230.6,230.99,230.6,230.72,7190.0,196.7306,197.0634,196.7306,196.833,7190.0
2015-08-10 15:20:00,230.78,230.93,230.56,230.56,9271.0,196.8842,197.0122,196.6965,196.6965,9271.0
2015-08-10 15:30:00,230.63,230.68,230.41,230.44,8045.0,196.7562,196.7989,196.5686,196.5941,8045.0
2015-08-10 15:40:00,230.48,230.82,230.45,230.6,15205.0,196.6283,196.9183,196.6027,196.7306,15205.0
2015-08-10 15:50:00,230.63,230.94,230.47,230.78,30208.0,196.7562,197.0207,196.6197,196.8842,30208.0
2015-08-11 09:30:00,228.49,229.89,227.8,228.27,9479.0,194.9306,196.1249,194.3419,194.7429,9479.0
2015-08-11 09:40:00,228.38,228.53,227.28,227.33,12305.0,194.8367,194.9647,193.8983,193.9409,12305.0
2015-08-11 09:50:00,227.23,227.54,226.82,226.83,17711.0,193.8556,194.1201,193.5058,193.5144,17711.0
2015-08-11 10:00:00,227.12,227.23,226.57,226.57,15269.0,193.7618,193.8556,193.2926,193.2926,15269.0
2015-08-11 10:10:00,226.57,226.87,226.53,226.69,6640.0,193.2926,193.5485,193.2584,193.3949,6640.0
2015-08-11 10:20:00,226.8,227.43,226.78,227.01,12779.0,193.4888,194.0262,193.4717,193.6679,12779.0
2015-08-11 10:30:00,227.05,227.97,226.99,227.61,19020.0,193.7021,194.4869,193.6509,194.1798,19020.0
2015-08-11 10:40:00,227.37,228.61,227.37,228.61,7294.0,193.9751,195.0329,193.9751,195.0329,7294.0
2015-08-11 10:50:00,228.58,229.09,227.79,227.85,14024.0,195.0073,195.4424,194.3334,194.3846,14024.0
2015-08-11 11:00:00,228.02,228.13,227.79,227.99,6950.0,194.5296,194.6234,194.3334,194.504,6950.0
2015-08-11 11:10:00,228.04,228.38,227.82,228.1,6800.0,194.5466,194.8367,194.359,194.5978,6800.0
2015-08-11 11:20:00,227.87,228.17,227.85,227.86,5100.0,194.4016,194.6576,194.3846,194.3931,5100.0
2015-08-11 11:30:00,227.94,228.38,227.94,228.37,5053.0,194.4613,194.8367,194.4613,194.8282,5053.0
2015-08-11 11:40:00,228.34,228.38,227.45,227.45,4146.0,194.8026,194.8367,194.0433,194.0433,4146.0
2015-08-11 11:50:00,227.51,227.79,226.77,227.71,35785.0,194.0945,194.3334,193.4632,194.2651,35785.0
2015-08-11 12:00:00,227.74,227.89,227.19,227.77,10701.0,194.2907,194.4187,193.8215,194.3163,10701.0
2015-08-11 12:10:00,227.78,228.35,227.67,227.76,4646.0,194.3248,194.8111,194.231,194.3078,4646.0
2015-08-11 12:20:00,227.73,228.16,227.7,227.97,3367.0,194.2822,194.649,194.2566,194.4869,3367.0
2015-08-11 12:30:00,228.08,228.4,228.07,228.27,3300.0,194.5808,194.8538,194.5722,194.7429,3300.0
2015-08-11 12:40:00,228.26,228.26,227.96,228.08,2226.0,194.7343,194.7343,194.4784,194.5808,2226.0
2015-08-11 12:50:00,227.95,227.96,227.61,227.79,2324.0,194.4699,194.4784,194.1798,194.3334,2324.0
2015-08-11 13:00:00,227.46,227.67,227.19,227.45,5109.0,194.0518,194.231,193.8215,194.0433,5109.0
2015-08-11 13:10:00,227.45,227.67,227.33,227.51,4575.0,194.0433,194.231,193.9409,194.0945,4575.0
2015-08-11 13:20:00,227.51,227.94,227.38,227.94,4487.0,194.0945,194.4613,193.9836,194.4613,4487.0
2015-08-11 13:30:00,227.9,227.9,227.6,227.75,4830.0,194.4272,194.4272,194.1713,194.2992,4830.0
2015-08-11 13:40:00,227.77,228.01,227.56,227.68,4926.0,194.3163,194.5211,194.1371,194.2395,4926.0
2015-08-11 13:50:00,227.68,227.86,227.45,227.86,4225.0,194.2395,194.3931,194.0433,194.3931,4225.0
2015-08-11 14:00:00,227.97,228.06,227.55,227.62,4630.0,194.4869,194.5637,194.1286,194.1883,4630.0
2015-08-11 14:10:00,227.63,227.92,227.49,227.52,4071.0,194.1969,194.4443,194.0774,194.103,4071.0
2015-08-11 14:20:00,227.68,228.51,227.66,228.5,6219.0,194.2395,194.9476,194.2225,194.9391,6219.0
2015-08-11 14:30:00,228.34,228.63,228.04,228.2,3906.0,194.8026,195.05,194.5466,194.6831,3906.0
2015-08-11 14:40:00,228.28,228.43,228.01,228.08,5177.0,194.7514,194.8794,194.5211,194.5808,5177.0
2015-08-11 14:50:00,228.08,228.48,227.91,228.47,5118.0,194.5808,194.922,194.4357,194.9135,5118.0
2015-08-11 15:00:00,228.47,228.48,228.06,228.11,7215.0,194.9135,194.922,194.5637,194.6064,7215.0
2015-08-11 15:10:00,228.03,228.68,228.03,228.37,10515.0,194.5381,195.0926,194.5381,194.8282,10515.0
2015-08-11 15:20:00,228.37,228.38,227.87,228.09,9300.0,194.8282,194.8367,194.4016,194.5893,9300.0
2015-08-11 15:30:00,228.01,228.23,227.73,228.23,8900.0,194.5211,194.7087,194.2822,194.7087,8900.0
2015-08-11 15:40:00,228.12,228.23,227.9,228.17,24190.0,194.6149,194.7087,194.4272,194.6576,24190.0
2015-08-11 15:50:00,228.08,228.24,227.91,228.11,27906.0,194.5808,194.7173,194.4357,194.6064,27906.0
2015-08-12 09:30:00,226.68,227.69,226.13,227.58,9191.0,193.3864,194.2481,192.9172,194.1542,9191.0
2015-08-12 09:40:00,227.69,228.33,227.69,228.04,7939.0,194.2481,194.7941,194.2481,194.5466,7939.0
2015-08-12 09:50:00,227.83,228.09,227.73,227.78,4695.0,194.3675,194.5893,194.2822,194.3248,4695.0
2015-08-12 10:00:00,228.02,228.34,227.84,228.08,4049.0,194.5296,194.8026,194.376,194.5808,4049.0
2015-08-12 10:10:00,227.54,227.9,227.43,227.9,5347.0,194.1201,194.4272,194.0262,194.4272,5347.0
2015-08-12 10:20:00,227.9,227.9,226.82,227.52,4852.0,194.4272,194.4272,193.5058,194.103,4852.0
2015-08-12 10:30:00,227.52,227.99,227.52,227.73,3500.0,194.103,194.504,194.103,194.2822,3500.0
2015-08-12 10:40:00,228.09,228.36,227.6,227.6,5155.0,194.5893,194.8196,194.1713,194.1713,5155.0
2015-08-12 10:50:00,227.5,228.14,227.45,228.14,5945.0,194.086,194.632,194.0433,194.632,5945.0
2015-08-12 11:00:00,228.14,228.6,227.91,228.33,7241.0,194.632,195.0244,194.4357,194.7941,7241.0
2015-08-12 11:10:00,228.35,228.54,228.08,228.42,2508.0,194.8111,194.9732,194.5808,194.8708,2508.0
2015-08-12 11:20:00,228.69,228.99,228.52,228.52,9684.0,195.1012,195.3571,194.9561,194.9561,9684.0
2015-08-12 11:30:00,228.87,228.87,228.11,228.11,8290.0,195.2547,195.2547,194.6064,194.6064,8290.0
2015-08-12 11:40:00,228.07,228.54,228.01,228.54,7740.0,194.5722,194.9732,194.5211,194.9732,7740.0
2015-08-12 11:50:00,228.47,228.47,228.01,228.06,6659.0,194.9135,194.9135,194.5211,194.5637,6659.0
2015-08-12 12:00:00,227.94,228.65,227.94,228.65,6016.0,194.4613,195.0671,194.4613,195.0671,6016.0
2015-08-12 12:10:00,228.66,229.07,228.23,228.56,13963.0,195.0756,195.4254,194.7087,194.9903,13963.0
2015-08-12 12:20:00,228.77,229.47,228.43,228.81,14807.0,195.1694,195.7666,194.8794,195.2036,14807.0
2015-08-12 12:30:00,228.66,229.28,228.53,228.57,13065.0,195.0756,195.6045,194.9647,194.9988,13065.0
2015-08-12 12:40:00,228.58,229.11,228.54,229.11,7438.0,195.0073,195.4595,194.9732,195.4595,7438.0
2015-08-12 12:50:00,229.04,229.13,228.55,228.71,13632.0,195.3998,195.4766,194.9817,195.1182,13632.0
2015-08-12 13:00:00,228.7,229.12,228.7,228.72,17589.0,195.1097,195.468,195.1097,195.1268,17589.0
2015-08-12 13:10:00,228.89,229.11,228.55,229.05,15253.0,195.2718,195.4595,194.9817,195.4083,15253.0
2015-08-12 13:20:00,229.05,229.12,228.68,228.69,18595.0,195.4083,195.468,195.0926,195.1012,18595.0
2015-08-12 13:30:00,228.76,229.04,228.59,228.68,12241.0,195.1609,195.3998,195.0159,195.0926,12241.0
2015-08-12 13:40:00,228.67,229.38,228.67,229.14,35424.0,195.0841,195.6898,195.0841,195.4851,35424.0
2015-08-12 13:50:00,229.26,230.48,229.17,230.26,40219.0,195.5875,196.6283,195.5107,196.4406,40219.0
2015-08-12 14:00:00,230.31,230.42,229.34,229.72,16014.0,196.4832,196.5771,195.6557,195.9799,16014.0
2015-08-12 14:10:00,229.81,230.29,229.13,230.0,19154.0,196.0567,196.4662,195.4766,196.2188,19154.0
2015-08-12 14:20:00,230.02,230.25,229.76,230.17,28050.0,196.2358,196.4321,196.014,196.3638,28050.0
2015-08-12 14:30:00,230.01,230.16,229.75,230.0,25252.0,196.2273,196.3553,196.0055,196.2188,25252.0
2015-08-12 14:40:00,229.9,230.17,229.82,230.01,22714.0,196.1335,196.3638,196.0652,196.2273,22714.0
2015-08-12 14:50:00,230.06,230.22,229.93,230.14,19856.0,196.27,196.4065,196.1591,196.3382,19856.0
2015-08-12 15:00:00,230.17,230.36,229.97,230.27,24871.0,196.3638,196.5259,196.1932,196.4491,24871.0
2015-08-12 15:10:00,230.25,230.61,230.17,230.6,20922.0,196.4321,196.7392,196.3638,196.7306,20922.0
2015-08-12 15:20:00,230.59,230.91,230.34,230.8,13961.0,196.7221,196.9951,196.5088,196.9013,13961.0
2015-08-12 15:30:00,230.73,231.01,230.72,230.76,13384.0,196.8416,197.0804,196.833,196.8671,13384.0
2015-08-12 15:40:00,230.77,230.77,230.11,230.24,21648.0,196.8757,196.8757,196.3126,196.4235,21648.0
2015-08-12 15:50:00,230.23,230.39,230.12,230.39,40069.0,196.415,196.5515,196.3211,196.5515,40069.0
2015-08-13 09:30:00,228.0,229.53,225.37,228.58,21882.0,194.5125,195.8178,192.2688,195.0073,21882.0
2015-08-13 09:40:00,228.52,229.18,228.38,228.9,15703.0,194.9561,195.5192,194.8367,195.2803,15703.0
2015-08-13 09:50:00,229.17,230.14,229.05,229.7,10020.0,195.5107,196.3382,195.4083,195.9628,10020.0
2015-08-13 10:00:00,229.49,229.49,228.5,228.5,7543.0,195.7837,195.7837,194.9391,194.9391,7543.0
2015-08-13 10:10:00,228.5,228.59,227.79,228.34,13523.0,194.9391,195.0159,194.3334,194.8026,13523.0
2015-08-13 10:20:00,228.4,228.65,228.13,228.48,4575.0,194.8538,195.0671,194.6234,194.922,4575.0
2015-08-13 10:30:00,228.47,228.87,228.31,228.51,7784.0,194.9135,195.2547,194.777,194.9476,7784.0
2015-08-13 10:40:00,228.68,228.68,227.76,228.14,5112.0,195.0926,195.0926,194.3078,194.632,5112.0
2015-08-13 10:50:00,228.05,228.3,227.74,227.83,9770.0,194.5552,194.7685,194.2907,194.3675,9770.0
2015-08-13 11:00:00,227.99,228.11,227.55,227.57,5493.0,194.504,194.6064,194.1286,194.1457,5493.0
2015-08-13 11:10:00,227.5,227.72,227.38,227.66,11136.0,194.086,194.2736,193.9836,194.2225,11136.0
2015-08-13 11:20:00,227.64,227.71,227.17,227.49,10389.0,194.2054,194.2651,193.8044,194.0774,10389.0
2015-08-13 11:30:00,227.39,227.39,226.27,226.38,12109.0,193.9921,193.9921,193.0366,193.1305,12109.0
2015-08-13 11:40:00,226.53,226.53,226.06,226.15,16816.0,193.2584,193.2584,192.8575,192.9342,16816.0
2015-08-13 11:50:00,226.21,226.21,225.74,225.98,7685.0,192.9854,192.9854,192.5845,192.7892,7685.0
2015-08-13 12:00:00,226.01,226.49,225.91,226.03,13120.0,192.8148,193.2243,192.7295,192.8319,13120.0
2015-08-13 12:10:00,226.01,226.16,225.62,225.67,13021.0,192.8148,192.9428,192.4821,192.5247,13021.0
2015-08-13 12:20:00,225.76,225.76,225.33,225.33,8130.0,192.6015,192.6015,192.2347,192.2347,8130.0
2015-08-13 12:30:00,225.39,225.58,225.15,225.32,16800.0,192.2859,192.448,192.0811,192.2261,16800.0
2015-08-13 12:40:00,225.33,225.67,224.91,225.67,12641.0,192.2347,192.5247,191.8764,192.5247,12641.0
2015-08-13 12:50:00,225.61,225.74,225.08,225.26,5900.0,192.4736,192.5845,192.0214,192.175,5900.0
2015-08-13 13:00:00,225.24,225.8,225.06,225.38,54750.0,192.1579,192.6356,192.0043,192.2773,54750.0
2015-08-13 13:10:00,225.2,225.52,225.0,225.03,10614.0,192.1238,192.3968,191.9531,191.9787,10614.0
2015-08-13 13:20:00,225.05,225.78,225.04,225.78,3339.0,191.9958,192.6186,191.9873,192.6186,3339.0
2015-08-13 13:30:00,225.88,226.49,225.77,226.49,14216.0,192.7039,193.2243,192.6101,193.2243,14216.0
2015-08-13 13:40:00,226.36,226.86,226.32,226.62,5718.0,193.1134,193.54,193.0793,193.3352,5718.0
2015-08-13 13:50:00,226.62,226.7,226.02,226.7,6110.0,193.3352,193.4035,192.8233,193.4035,6110.0
2015-08-13 14:00:00,226.87,227.16,226.39,226.39,8884.0,193.5485,193.7959,193.139,193.139,8884.0
2015-08-13 14:10:00,226.38,226.5,226.37,226.41,2835.0,193.1305,193.2328,193.1219,193.1561,2835.0
2015-08-13 14:20:00,226.41,227.13,226.31,226.84,18018.0,193.1561,193.7703,193.0707,193.5229,18018.0
2015-08-13 14:30:00,226.85,226.91,226.49,226.49,6212.0,193.5314,193.5826,193.2243,193.2243,6212.0
2015-08-13 14:40:00,226.55,226.64,226.45,226.47,5608.0,193.2755,193.3523,193.1902,193.2072,5608.0
2015-08-13 14:50:00,226.48,226.6,225.98,225.98,15953.0,193.2158,193.3181,192.7892,192.7892,15953.0
2015-08-13 15:00:00,226.15,226.3,226.06,226.26,14107.0,192.9342,193.0622,192.8575,193.0281,14107.0
2015-08-13 15:10:00,226.39,226.77,226.32,226.39,18506.0,193.139,193.4632,193.0793,193.139,18506.0
2015-08-13 15:20:00,226.42,226.42,226.11,226.19,8755.0,193.1646,193.1646,192.9001,192.9684,8755.0
2015-08-13 15:30:00,226.25,226.25,225.71,225.72,26053.0,193.0196,193.0196,192.5589,192.5674,26053.0
2015-08-13 15:40:00,225.72,226.34,225.67,226.16,45871.0,192.5674,193.0963,192.5247,192.9428,45871.0
2015-08-13 15:50:00,226.07,226.11,225.76,225.86,39400.0,192.866,192.9001,192.6015,192.6868,39400.0
2015-08-14 09:30:00,226.2,227.86,224.91,225.0,11260.0,192.9769,194.3931,191.8764,191.9531,11260.0
2015-08-14 09:40:00,225.09,225.54,224.28,224.47,10716.0,192.0299,192.4138,191.3389,191.501,10716.0
2015-08-14 09:50:00,224.44,225.17,224.44,225.17,25505.0,191.4754,192.0982,191.4754,192.0982,25505.0
2015-08-14 10:00:00,225.28,226.06,225.2,225.2,11012.0,192.192,192.8575,192.1238,192.1238,11012.0
2015-08-14 10:10:00,225.57,225.57,224.98,225.01,10400.0,192.4394,192.4394,191.9361,191.9617,10400.0
2015-08-14 10:20:00,225.28,225.46,225.0,225.39,15784.0,192.192,192.3456,191.9531,192.2859,15784.0
2015-08-14 10:30:00,225.36,225.55,224.95,225.19,6675.0,192.2603,192.4224,191.9105,192.1152,6675.0
2015-08-14 10:40:00,225.3,225.31,224.87,224.97,4700.0,192.2091,192.2176,191.8422,191.9276,4700.0
2015-08-14 10:50:00,225.0,225.18,224.83,225.07,9417.0,191.9531,192.1067,191.8081,192.0129,9417.0
2015-08-14 11:00:00,224.99,225.07,224.85,224.85,6586.0,191.9446,192.0129,191.8252,191.8252,6586.0
2015-08-14 11:10:00,224.85,225.0,224.58,224.7,12227.0,191.8252,191.9531,191.5948,191.6972,12227.0
2015-08-14 11:20:00,224.84,224.84,224.19,224.4,17814.0,191.8166,191.8166,191.2621,191.4413,17814.0
2015-08-14 11:30:00,224.27,224.8,224.27,224.78,12160.0,191.3304,191.7825,191.3304,191.7655,12160.0
2015-08-14 11:40:00,224.6,225.56,224.6,225.14,8700.0,191.6119,192.4309,191.6119,192.0726,8700.0
2015-08-14 11:50:00,225.21,225.43,224.86,224.92,5202.0,192.1323,192.32,191.8337,191.8849,5202.0
2015-08-14 12:00:00,224.92,224.92,224.47,224.47,8489.0,191.8849,191.8849,191.501,191.501,8489.0
2015-08-14 12:10:00,224.46,224.61,224.26,224.43,7926.0,191.4925,191.6204,191.3218,191.4669,7926.0
2015-08-14 12:20:00,224.37,224.46,224.06,224.2,13596.0,191.4157,191.4925,191.1512,191.2706,13596.0
2015-08-14 12:30:00,224.2,224.44,224.15,224.21,7115.0,191.2706,191.4754,191.228,191.2792,7115.0
2015-08-14 12:40:00,224.24,224.28,223.76,224.0,25940.0,191.3048,191.3389,190.8953,191.1,25940.0
2015-08-14 12:50:00,224.06,224.41,223.88,224.41,13720.0,191.1512,191.4498,190.9976,191.4498,13720.0
2015-08-14 13:00:00,224.35,224.46,224.01,224.26,5600.0,191.3986,191.4925,191.1086,191.3218,5600.0
2015-08-14 13:10:00,224.57,225.17,224.57,225.15,11009.0,191.5863,192.0982,191.5863,192.0811,11009.0
2015-08-14 13:20:00,224.98,225.06,224.32,224.64,16207.0,191.9361,192.0043,191.373,191.646,16207.0
2015-08-14 13:30:00,224.71,224.98,224.71,224.83,4673.0,191.7057,191.9361,191.7057,191.8081,4673.0
2015-08-14 13:40:00,224.95,225.17,224.66,224.66,7381.0,191.9105,192.0982,191.6631,191.6631,7381.0
2015-08-14 13:50:00,224.68,225.19,224.67,224.81,8296.0,191.6801,192.1152,191.6716,191.7911,8296.0
2015-08-14 14:00:00,224.84,224.97,224.65,224.73,5075.0,191.8166,191.9276,191.6546,191.7228,5075.0
2015-08-14 14:10:00,224.76,224.76,224.43,224.43,8509.0,191.7484,191.7484,191.4669,191.4669,8509.0
2015-08-14 14:20:00,224.55,224.88,224.34,224.52,14061.0,191.5692,191.8508,191.3901,191.5436,14061.0
2015-08-14 14:30:00,224.59,224.63,224.37,224.57,6695.0,191.6034,191.6375,191.4157,191.5863,6695.0
2015-08-14 14:40:00,224.78,224.79,224.6,224.6,9109.0,191.7655,191.774,191.6119,191.6119,9109.0
2015-08-14 14:50:00,224.71,224.9,224.54,224.75,9496.0,191.7057,191.8678,191.5607,191.7399,9496.0
2015-08-14 15:00:00,224.9,225.17,224.64,224.64,17988.0,191.8678,192.0982,191.646,191.646,17988.0
2015-08-14 15:10:00,224.78,225.24,224.74,224.86,20062.0,191.7655,192.1579,191.7313,191.8337,20062.0
2015-08-14 15:20:00,224.87,225.01,224.68,224.73,8557.0,191.8422,191.9617,191.6801,191.7228,8557.0
2015-08-14 15:30:00,224.84,225.07,224.73,224.82,22371.0,191.8166,192.0129,191.7228,191.7996,22371.0
2015-08-14 15:40:00,224.89,225.15,224.79,225.11,19720.0,191.8593,192.0811,191.774,192.047,19720.0
2015-08-14 15:50:00,225.01,225.04,224.46,224.79,68997.0,191.9617,191.9873,191.4925,191.774,68997.0
2015-08-17 09:30:00,223.88,225.69,223.04,223.04,18947.0,190.9976,192.5418,190.281,190.281,18947.0
2015-08-17 09:40:00,223.28,224.3,223.28,224.15,11473.0,190.4858,191.356,190.4858,191.228,11473.0
2015-08-17 09:50:00,224.38,224.96,223.29,224.66,51683.0,191.4242,191.919,190.4943,191.6631,51683.0
2015-08-17 10:00:00,224.44,224.88,224.12,224.66,9190.0,191.4754,191.8508,191.2024,191.6631,9190.0
2015-08-17 10:10:00,224.86,225.63,224.86,225.4,17402.0,191.8337,192.4906,191.8337,192.2944,17402.0
2015-08-17 10:20:00,225.51,226.15,224.82,225.46,13183.0,192.3882,192.9342,191.7996,192.3456,13183.0
2015-08-17 10:30:00,225.52,225.7,224.5,224.55,51368.0,192.3968,192.5503,191.5266,191.5692,51368.0
2015-08-17 10:40:00,224.52,225.19,224.52,225.19,19389.0,191.5436,192.1152,191.5436,192.1152,19389.0
2015-08-17 10:50:00,225.42,226.09,224.88,226.09,18219.0,192.3115,192.8831,191.8508,192.8831,18219.0
2015-08-17 11:00:00,225.9,226.37,225.89,226.21,3525.0,192.721,193.1219,192.7124,192.9854,3525.0
2015-08-17 11:10:00,226.31,226.52,225.86,225.86,7500.0,193.0707,193.2499,192.6868,192.6868,7500.0
2015-08-17 11:20:00,225.85,225.85,225.18,225.39,4000.0,192.6783,192.6783,192.1067,192.2859,4000.0
2015-08-17 11:30:00,225.33,225.47,225.15,225.16,4800.0,192.2347,192.3541,192.0811,192.0896,4800.0
2015-08-17 11:40:00,225.2,225.99,225.2,225.76,9235.0,192.1238,192.7977,192.1238,192.6015,9235.0
2015-08-17 11:50:00,225.77,226.33,225.77,226.33,4500.0,192.6101,193.0878,192.6101,193.0878,4500.0
2015-08-17 12:00:00,226.34,226.43,225.95,226.09,6026.0,193.0963,193.1731,192.7636,192.8831,6026.0
2015-08-17 12:10:00,226.07,226.18,225.16,225.5,8965.0,192.866,192.9598,192.0896,192.3797,8965.0
2015-08-17 12:20:00,225.48,225.85,225.16,225.16,18870.0,192.3626,192.6783,192.0896,192.0896,18870.0
2015-08-17 12:30:00,225.16,225.5,225.03,225.28,4434.0,192.0896,192.3797,191.9787,192.192,4434.0
2015-08-17 12:40:00,225.28,225.74,225.28,225.46,18222.0,192.192,192.5845,192.192,192.3456,18222.0
2015-08-17 12:50:00,225.43,225.86,225.26,225.69,10720.0,192.32,192.6868,192.175,192.5418,10720.0
2015-08-17 13:00:00,225.86,226.31,225.65,225.68,7902.0,192.6868,193.0707,192.5077,192.5333,7902.0
2015-08-17 13:10:00,225.94,226.44,225.89,226.06,2600.0,192.7551,193.1816,192.7124,192.8575,2600.0
2015-08-17 13:20:00,226.13,227.02,226.12,226.92,10495.0,192.9172,193.6765,192.9086,193.5911,10495.0
2015-08-17 13:30:00,227.02,227.04,226.04,226.26,9795.0,193.6765,193.6935,192.8404,193.0281,9795.0
2015-08-17 13:40:00,226.43,226.78,226.34,226.7,5018.0,193.1731,193.4717,193.0963,193.4035,5018.0
2015-08-17 13:50:00,226.78,226.78,225.95,225.99,10356.0,193.4717,193.4717,192.7636,192.7977,10356.0
2015-08-17 14:00:00,226.16,226.56,225.56,225.59,8827.0,192.9428,193.284,192.4309,192.4565,8827.0
2015-08-17 14:10:00,225.98,226.2,225.78,226.03,3100.0,192.7892,192.9769,192.6186,192.8319,3100.0
2015-08-17 14:20:00,226.16,226.44,225.62,225.87,8465.0,192.9428,193.1816,192.4821,192.6954,8465.0
2015-08-17 14:30:00,225.83,226.23,225.5,225.77,10350.0,192.6612,193.0025,192.3797,192.6101,10350.0
2015-08-17 14:40:00,225.99,226.4,225.77,225.77,10275.0,192.7977,193.1475,192.6101,192.6101,10275.0
2015-08-17 14:50:00,226.08,226.33,225.81,226.09,9727.0,192.8745,193.0878,192.6442,192.8831,9727.0
2015-08-17 15:00:00,226.16,226.18,225.79,225.83,9684.0,192.9428,192.9598,192.6271,192.6612,9684.0
2015-08-17 15:10:00,225.88,226.12,225.75,226.0,15786.0,192.7039,192.9086,192.593,192.8063,15786.0
2015-08-17 15:20:00,226.13,226.25,226.03,226.24,9075.0,192.9172,193.0196,192.8319,193.011,9075.0
2015-08-17 15:30:00,226.29,226.29,225.95,226.11,17033.0,193.0537,193.0537,192.7636,192.9001,17033.0
2015-08-17 15:40:00,226.11,226.12,225.87,226.04,35057.0,192.9001,192.9086,192.6954,192.8404,35057.0
2015-08-17 15:50:00,226.11,226.63,226.08,226.46,41773.0,192.9001,193.3437,192.8745,193.1987,41773.0
2015-08-18 09:30:00,225.65,227.29,225.53,226.16,4851.0,192.5077,193.9068,192.4053,192.9428,4851.0
2015-08-18 09:40:00,226.66,227.2,226.66,226.79,3378.0,193.3693,193.83,193.3693,193.4802,3378.0
2015-08-18 09:50:00,226.99,227.04,226.3,227.04,8313.0,193.6509,193.6935,193.0622,193.6935,8313.0
2015-08-18 10:00:00,227.02,227.12,226.76,226.87,9485.0,193.6765,193.7618,193.4546,193.5485,9485.0
2015-08-18 10:10:00,226.63,227.11,226.53,226.92,5309.0,193.3437,193.7532,193.2584,193.5911,5309.0
2015-08-18 10:20:00,227.09,227.51,226.94,227.31,5361.0,193.7362,194.0945,193.6082,193.9239,5361.0
2015-08-18 10:30:00,227.48,227.71,227.25,227.25,4731.0,194.0689,194.2651,193.8727,193.8727,4731.0
2015-08-18 10:40:00,227.13,227.25,226.81,226.99,12391.0,193.7703,193.8727,193.4973,193.6509,12391.0
2015-08-18 10:50:00,227.01,227.25,226.83,227.04,5630.0,193.6679,193.8727,193.5144,193.6935,5630.0
2015-08-18 11:00:00,227.39,227.39,227.06,227.39,4552.0,193.9921,193.9921,193.7106,193.9921,4552.0
2015-08-18 11:10:00,227.39,227.54,227.12,227.5,6173.0,193.9921,194.1201,193.7618,194.086,6173.0
2015-08-18 11:20:00,227.59,227.8,227.48,227.5,13500.0,194.1627,194.3419,194.0689,194.086,13500.0
2015-08-18 11:30:00,227.5,227.56,226.99,227.13,8242.0,194.086,194.1371,193.6509,193.7703,8242.0
2015-08-18 11:40:00,227.25,227.35,227.13,227.21,3010.0,193.8727,193.958,193.7703,193.8386,3010.0
2015-08-18 11:50:00,227.25,227.37,227.14,227.31,3100.0,193.8727,193.9751,193.7788,193.9239,3100.0
2015-08-18 12:00:00,227.29,227.49,227.16,227.36,3299.0,193.9068,194.0774,193.7959,193.9665,3299.0
2015-08-18 12:10:00,227.41,227.61,227.39,227.4,3200.0,194.0092,194.1798,193.9921,194.0006,3200.0
2015-08-18 12:20:00,227.4,227.71,227.39,227.62,2200.0,194.0006,194.2651,193.9921,194.1883,2200.0
2015-08-18 12:30:00,227.62,227.67,227.42,227.47,1799.0,194.1883,194.231,194.0177,194.0604,1799.0
2015-08-18 12:40:00,227.65,227.65,227.43,227.45,1160.0,194.2139,194.2139,194.0262,194.0433,1160.0
2015-08-18 12:50:00,227.57,227.73,227.39,227.39,3750.0,194.1457,194.2822,193.9921,193.9921,3750.0
2015-08-18 13:00:00,227.26,227.44,227.19,227.31,1762.0,193.8812,194.0348,193.8215,193.9239,1762.0
2015-08-18 13:10:00,227.52,227.57,227.33,227.56,2732.0,194.103,194.1457,193.9409,194.1371,2732.0
2015-08-18 13:20:00,227.46,227.51,227.37,227.49,2400.0,194.0518,194.0945,193.9751,194.0774,2400.0
2015-08-18 13:30:00,227.51,227.51,227.34,227.34,2675.0,194.0945,194.0945,193.9495,193.9495,2675.0
2015-08-18 13:40:00,227.46,227.64,227.37,227.37,3499.0,194.0518,194.2054,193.9751,193.9751,3499.0
2015-08-18 13:50:00,227.33,227.43,227.11,227.22,3760.0,193.9409,194.0262,193.7532,193.8471,3760.0
2015-08-18 14:00:00,227.23,227.44,226.91,227.18,1434.0,193.8556,194.0348,193.5826,193.813,1434.0
2015-08-18 14:10:00,227.34,227.5,227.33,227.43,2600.0,193.9495,194.086,193.9409,194.0262,2600.0
2015-08-18 14:20:00,227.51,227.55,227.18,227.18,2899.0,194.0945,194.1286,193.813,193.813,2899.0
2015-08-18 14:30:00,227.31,227.36,226.94,226.95,8536.0,193.9239,193.9665,193.6082,193.6167,8536.0
2015-08-18 14:40:00,226.94,226.96,226.57,226.64,7050.0,193.6082,193.6253,193.2926,193.3523,7050.0
2015-08-18 14:50:00,226.54,226.81,226.36,226.66,3582.0,193.267,193.4973,193.1134,193.3693,3582.0
2015-08-18 15:00:00,226.78,226.82,226.66,226.68,6004.0,193.4717,193.5058,193.3693,193.3864,6004.0
2015-08-18 15:10:00,226.67,226.96,226.6,226.66,8059.0,193.3779,193.6253,193.3181,193.3693,8059.0
2015-08-18 15:20:00,226.6,226.67,226.37,226.53,14176.0,193.3181,193.3779,193.1219,193.2584,14176.0
2015-08-18 15:30:00,226.52,226.84,226.48,226.71,8576.0,193.2499,193.5229,193.2158,193.412,8576.0
2015-08-18 15:40:00,226.71,226.99,226.61,226.93,13564.0,193.412,193.6509,193.3267,193.5997,13564.0
2015-08-18 15:50:00,226.9,226.9,226.6,226.73,21067.0,193.5741,193.5741,193.3181,193.4291,21067.0
2015-08-19 09:30:00,226.25,226.46,224.75,225.64,9853.0,193.0196,193.1987,191.7399,192.4991,9853.0
2015-08-19 09:40:00,225.63,225.9,225.03,225.03,9472.0,192.4906,192.721,191.9787,191.9787,9472.0
2015-08-19 09:50:00,225.13,225.63,225.04,225.28,8300.0,192.0641,192.4906,191.9873,192.192,8300.0
2015-08-19 10:00:00,224.93,226.04,224.93,225.97,6922.0,191.8934,192.8404,191.8934,192.7807,6922.0
2015-08-19 10:10:00,226.09,226.72,226.09,226.72,2712.0,192.8831,193.4205,192.8831,193.4205,2712.0
2015-08-19 10:20:00,226.72,227.13,226.43,226.67,6900.0,193.4205,193.7703,193.1731,193.3779,6900.0
2015-08-19 10:30:00,226.42,226.48,225.28,225.28,1228.0,193.1646,193.2158,192.192,192.192,1228.0
2015-08-19 10:40:00,225.18,225.58,224.82,224.87,6792.0,192.1067,192.448,191.7996,191.8422,6792.0
2015-08-19 10:50:00,224.77,224.77,224.66,224.66,690.0,191.7569,191.7569,191.6631,191.6631,690.0
2015-08-19 11:00:00,224.92,225.22,224.79,225.09,9733.0,191.8849,192.1408,191.774,192.0299,9733.0
2015-08-19 11:10:00,225.07,225.2,224.94,225.05,4491.0,192.0129,192.1238,191.902,191.9958,4491.0
2015-08-19 11:20:00,225.06,225.2,224.97,224.97,3468.0,192.0043,192.1238,191.9276,191.9276,3468.0
2015-08-19 11:30:00,224.96,225.13,224.89,225.13,3400.0,191.919,192.0641,191.8593,192.0641,3400.0
2015-08-19 11:40:00,225.01,225.15,224.7,224.7,4473.0,191.9617,192.0811,191.6972,191.6972,4473.0
2015-08-19 11:50:00,224.96,225.25,224.75,225.22,4178.0,191.919,192.1664,191.7399,192.1408,4178.0
2015-08-19 12:00:00,225.17,225.29,225.16,225.29,1163.0,192.0982,192.2006,192.0896,192.2006,1163.0
2015-08-19 12:10:00,225.33,225.33,223.95,223.99,6059.0,192.2347,192.2347,191.0574,191.0915,6059.0
2015-08-19 12:20:00,224.02,224.98,224.02,224.86,12482.0,191.1171,191.9361,191.1171,191.8337,12482.0
2015-08-19 12:30:00,224.92,225.03,224.29,224.37,12900.0,191.8849,191.9787,191.3474,191.4157,12900.0
2015-08-19 12:40:00,224.4,224.66,224.01,224.01,9339.0,191.4413,191.6631,191.1086,191.1086,9339.0
2015-08-19 12:50:00,224.1,224.57,224.0,224.57,24225.0,191.1853,191.5863,191.1,191.5863,24225.0
2015-08-19 13:00:00,224.65,224.86,224.53,224.85,3213.0,191.6546,191.8337,191.5522,191.8252,3213.0
2015-08-19 13:10:00,224.8,225.11,224.57,224.94,8638.0,191.7825,192.047,191.5863,191.902,8638.0
2015-08-19 13:20:00,224.71,224.87,224.52,224.52,4072.0,191.7057,191.8422,191.5436,191.5436,4072.0
2015-08-19 13:30:00,224.52,224.94,224.35,224.89,3900.0,191.5436,191.902,191.3986,191.8593,3900.0
2015-08-19 13:40:00,224.89,225.81,224.85,225.48,6850.0,191.8593,192.6442,191.8252,192.3626,6850.0
2015-08-19 13:50:00,225.47,225.76,224.93,225.08,4500.0,192.3541,192.6015,191.8934,192.0214,4500.0
2015-08-19 14:00:00,225.33,226.49,225.24,226.0,8886.0,192.2347,193.2243,192.1579,192.8063,8886.0
2015-08-19 14:10:00,226.14,226.82,225.95,226.45,8729.0,192.9257,193.5058,192.7636,193.1902,8729.0
2015-08-19 14:20:00,226.58,226.67,226.22,226.22,3194.0,193.3011,193.3779,192.994,192.994,3194.0
2015-08-19 14:30:00,226.31,226.8,226.14,226.53,3231.0,193.0707,193.4888,192.9257,193.2584,3231.0
2015-08-19 14:40:00,226.52,226.52,225.66,225.66,4000.0,193.2499,193.2499,192.5162,192.5162,4000.0
2015-08-19 14:50:00,225.84,225.9,225.4,225.67,3281.0,192.6698,192.721,192.2944,192.5247,3281.0
2015-08-19 15:00:00,225.72,225.72,225.08,225.32,6500.0,192.5674,192.5674,192.0214,192.2261,6500.0
2015-08-19 15:10:00,225.47,225.86,225.38,225.86,5622.0,192.3541,192.6868,192.2773,192.6868,5622.0
2015-08-19 15:20:00,225.86,226.14,225.57,226.14,6200.0,192.6868,192.9257,192.4394,192.9257,6200.0
2015-08-19 15:30:00,226.14,226.34,225.81,225.81,7400.0,192.9257,193.0963,192.6442,192.6442,7400.0
2015-08-19 15:40:00,226.06,226.51,226.06,226.4,10883.0,192.8575,193.2414,192.8575,193.1475,10883.0
2015-08-19 15:50:00,226.4,226.42,225.52,225.56,31947.0,193.1475,193.1646,192.3968,192.4309,31947.0
2015-08-20 09:30:00,223.67,226.8,223.32,223.62,5399.0,190.8185,193.4888,190.5199,190.7758,5399.0
2015-08-20 09:40:00,223.86,224.59,223.65,224.0,4357.0,190.9806,191.6034,190.8014,191.1,4357.0
2015-08-20 09:50:00,224.22,225.21,224.19,224.98,4355.0,191.2877,192.1323,191.2621,191.9361,4355.0
2015-08-20 10:00:00,224.82,225.19,224.32,225.18,6984.0,191.7996,192.1152,191.373,192.1067,6984.0
2015-08-20 10:10:00,225.09,225.32,224.86,224.86,2123.0,192.0299,192.2261,191.8337,191.8337,2123.0
2015-08-20 10:20:00,224.82,224.88,224.12,224.42,5304.0,191.7996,191.8508,191.2024,191.4583,5304.0
2015-08-20 10:30:00,224.31,224.84,224.17,224.79,4000.0,191.3645,191.8166,191.2451,191.774,4000.0
2015-08-20 10:40:00,224.76,224.95,224.55,224.95,3800.0,191.7484,191.9105,191.5692,191.9105,3800.0
2015-08-20 10:50:00,224.91,224.91,224.65,224.72,8400.0,191.8764,191.8764,191.6546,191.7143,8400.0
2015-08-20 11:00:00,224.72,224.91,224.56,224.56,7129.0,191.7143,191.8764,191.5778,191.5778,7129.0
2015-08-20 11:10:00,224.62,224.76,224.22,224.22,4400.0,191.629,191.7484,191.2877,191.2877,4400.0
2015-08-20 11:20:00,224.09,224.93,224.09,224.68,3900.0,191.1768,191.8934,191.1768,191.6801,3900.0
2015-08-20 11:30:00,224.62,224.62,224.17,224.46,2494.0,191.629,191.629,191.2451,191.4925,2494.0
2015-08-20 11:40:00,224.51,224.83,224.51,224.8,2400.0,191.5351,191.8081,191.5351,191.7825,2400.0
2015-08-20 11:50:00,224.8,224.85,224.59,224.8,5228.0,191.7825,191.8252,191.6034,191.7825,5228.0
2015-08-20 12:00:00,224.77,224.77,224.4,224.56,2612.0,191.7569,191.7569,191.4413,191.5778,2612.0
2015-08-20 12:10:00,224.72,224.91,224.47,224.81,10725.0,191.7143,191.8764,191.501,191.7911,10725.0
2015-08-20 12:20:00,224.82,225.0,224.72,225.0,12000.0,191.7996,191.9531,191.7143,191.9531,12000.0
2015-08-20 12:30:00,224.87,225.17,224.32,224.4,4897.0,191.8422,192.0982,191.373,191.4413,4897.0
2015-08-20 12:40:00,224.34,224.34,223.99,223.99,10654.0,191.3901,191.3901,191.0915,191.0915,10654.0
2015-08-20 12:50:00,224.15,224.16,223.84,223.98,6534.0,191.228,191.2365,190.9635,191.083,6534.0
2015-08-20 13:00:00,223.97,224.78,223.82,224.48,12819.0,191.0744,191.7655,190.9465,191.5095,12819.0
2015-08-20 13:10:00,224.35,224.68,224.35,224.64,4211.0,191.3986,191.6801,191.3986,191.646,4211.0
2015-08-20 13:20:00,224.81,225.37,224.8,225.37,7344.0,191.7911,192.2688,191.7825,192.2688,7344.0
2015-08-20 13:30:00,224.99,225.28,224.9,225.02,4642.0,191.9446,192.192,191.8678,191.9702,4642.0
2015-08-20 13:40:00,224.93,224.99,224.63,224.81,2968.0,191.8934,191.9446,191.6375,191.7911,2968.0
2015-08-20 13:50:00,224.98,225.37,224.9,224.9,7270.0,191.9361,192.2688,191.8678,191.8678,7270.0
2015-08-20 14:00:00,224.93,225.05,224.85,224.98,6896.0,191.8934,191.9958,191.8252,191.9361,6896.0
2015-08-20 14:10:00,224.93,225.16,224.71,224.97,9149.0,191.8934,192.0896,191.7057,191.9276,9149.0
2015-08-20 14:20:00,225.0,225.16,224.77,225.02,9297.0,191.9531,192.0896,191.7569,191.9702,9297.0
2015-08-20 14:30:00,224.82,224.99,224.77,224.8,8117.0,191.7996,191.9446,191.7569,191.7825,8117.0
2015-08-20 14:40:00,224.8,224.84,224.51,224.69,10362.0,191.7825,191.8166,191.5351,191.6887,10362.0
2015-08-20 14:50:00,224.59,224.81,224.53,224.73,7450.0,191.6034,191.7911,191.5522,191.7228,7450.0
2015-08-20 15:00:00,224.75,225.11,224.62,225.02,11645.0,191.7399,192.047,191.629,191.9702,11645.0
2015-08-20 15:10:00,225.0,225.09,224.6,224.7,17238.0,191.9531,192.0299,191.6119,191.6972,17238.0
2015-08-20 15:20:00,224.56,225.13,224.5,225.12,8462.0,191.5778,192.0641,191.5266,192.0555,8462.0
2015-08-20 15:30:00,225.13,225.35,224.9,224.9,20380.0,192.0641,192.2517,191.8678,191.8678,20380.0
2015-08-20 15:40:00,224.86,225.24,224.58,224.59,36612.0,191.8337,192.1579,191.5948,191.6034,36612.0
2015-08-20 15:50:00,224.58,224.81,223.99,224.06,56036.0,191.5948,191.7911,191.0915,191.1512,56036.0
2015-08-21 09:30:00,223.23,224.5,222.36,223.92,29844.0,190.4431,191.5266,189.7009,191.0318,29844.0
2015-08-21 09:40:00,223.94,224.04,223.26,224.04,5000.0,191.0488,191.1341,190.4687,191.1341,5000.0
2015-08-21 09:50:00,224.24,224.64,224.0,224.05,8300.0,191.3048,191.646,191.1,191.1427,8300.0
2015-08-21 10:00:00,224.01,224.33,223.72,224.13,8072.0,191.1086,191.3816,190.8611,191.2109,8072.0
2015-08-21 10:10:00,223.95,224.1,223.37,223.92,6880.0,191.0574,191.1853,190.5626,191.0318,6880.0
2015-08-21 10:20:00,223.56,223.89,223.06,223.3,11114.0,190.7246,191.0062,190.2981,190.5028,11114.0
2015-08-21 10:30:00,223.21,223.32,222.39,222.51,16156.0,190.4261,190.5199,189.7265,189.8289,16156.0
2015-08-21 10:40:00,222.52,222.76,222.05,222.16,11699.0,189.8374,190.0421,189.4364,189.5303,11699.0
2015-08-21 10:50:00,222.36,222.69,222.05,222.31,8777.0,189.7009,189.9824,189.4364,189.6582,8777.0
2015-08-21 11:00:00,222.26,222.6,222.26,222.34,8489.0,189.6156,189.9056,189.6156,189.6838,8489.0
2015-08-21 11:10:00,222.32,222.38,221.81,222.25,7612.0,189.6668,189.718,189.2317,189.6071,7612.0
2015-08-21 11:20:00,222.31,222.43,221.92,222.43,8050.0,189.6582,189.7606,189.3255,189.7606,8050.0
2015-08-21 11:30:00,222.43,222.43,221.34,221.51,14816.0,189.7606,189.7606,188.8307,188.9757,14816.0
2015-08-21 11:40:00,221.46,221.78,221.34,221.45,18381.0,188.9331,189.2061,188.8307,188.9246,18381.0
2015-08-21 11:50:00,221.56,222.05,221.4,222.05,4411.0,189.0184,189.4364,188.8819,189.4364,4411.0
2015-08-21 12:00:00,221.87,222.99,221.82,222.87,16723.0,189.2829,190.2384,189.2402,190.136,16723.0
2015-08-21 12:10:00,222.86,223.26,222.82,223.19,5712.0,190.1275,190.4687,190.0933,190.409,5712.0
2015-08-21 12:20:00,223.19,223.36,222.82,222.92,5200.0,190.409,190.554,190.0933,190.1786,5200.0
2015-08-21 12:30:00,222.98,223.14,222.68,223.08,3850.0,190.2298,190.3663,189.9739,190.3151,3850.0
2015-08-21 12:40:00,222.81,222.81,222.36,222.61,3100.0,190.0848,190.0848,189.7009,189.9142,3100.0
2015-08-21 12:50:00,222.45,222.52,221.54,221.54,5300.0,189.7777,189.8374,189.0013,189.0013,5300.0
2015-08-21 13:00:00,221.5,221.57,221.3,221.3,7400.0,188.9672,189.0269,188.7966,188.7966,7400.0
2015-08-21 13:10:00,221.37,221.65,221.3,221.49,5000.0,188.8563,189.0952,188.7966,188.9587,5000.0
2015-08-21 13:20:00,221.46,222.07,221.46,221.99,15349.0,188.9331,189.4535,188.9331,189.3852,15349.0
2015-08-21 13:30:00,221.94,222.0,221.3,221.63,27363.0,189.3426,189.3938,188.7966,189.0781,27363.0
2015-08-21 13:40:00,221.78,222.0,221.49,221.49,4400.0,189.2061,189.3938,188.9587,188.9587,4400.0
2015-08-21 13:50:00,221.46,221.67,221.16,221.67,5670.0,188.9331,189.1122,188.6771,189.1122,5670.0
2015-08-21 14:00:00,221.67,222.43,221.67,222.24,11175.0,189.1122,189.7606,189.1122,189.5985,11175.0
2015-08-21 14:10:00,222.22,222.47,222.01,222.18,6691.0,189.5815,189.7947,189.4023,189.5473,6691.0
2015-08-21 14:20:00,222.22,222.27,221.64,221.72,7902.0,189.5815,189.6241,189.0866,189.1549,7902.0
2015-08-21 14:30:00,221.9,221.98,221.66,221.81,5652.0,189.3085,189.3767,189.1037,189.2317,5652.0
2015-08-21 14:40:00,221.73,221.76,220.76,220.76,13100.0,189.1634,189.189,188.3359,188.3359,13100.0
2015-08-21 14:50:00,220.62,220.87,220.45,220.77,9004.0,188.2165,188.4297,188.0714,188.3444,9004.0
2015-08-21 15:00:00,220.79,221.04,220.59,220.63,20959.0,188.3615,188.5748,188.1909,188.225,20959.0
2015-08-21 15:10:00,220.45,220.57,219.56,220.36,14626.0,188.0714,188.1738,187.3121,187.9946,14626.0
2015-08-21 15:20:00,220.4,220.59,219.98,220.59,18750.0,188.0288,188.1909,187.6705,188.1909,18750.0
2015-08-21 15:30:00,220.56,220.56,219.94,220.24,30733.0,188.1653,188.1653,187.6363,187.8923,30733.0
2015-08-21 15:40:00,220.25,220.71,220.14,220.48,42666.0,187.9008,188.2932,187.807,188.097,42666.0
2015-08-21 15:50:00,220.46,220.68,219.84,219.95,60390.0,188.08,188.2676,187.551,187.6449,60390.0
2015-08-24 09:30:00,212.9,212.9,194.42,211.91,40356.0,181.6303,181.6303,165.8646,180.7857,40356.0
2015-08-24 09:40:00,212.18,212.45,210.54,211.38,24768.0,181.0161,181.2464,179.617,180.3336,24768.0
2015-08-24 09:50:00,211.47,211.55,210.0,210.84,49876.0,180.4104,180.4786,179.1563,179.8729,49876.0
2015-08-24 10:00:00,211.17,213.62,211.17,213.0,16048.0,180.1544,182.2446,180.1544,181.7156,16048.0
2015-08-24 10:10:00,213.38,214.25,213.08,214.21,19064.0,182.0398,182.7821,181.7839,182.7479,19064.0
2015-08-24 10:20:00,214.74,215.27,214.52,214.91,28100.0,183.2001,183.6522,183.0124,183.3451,28100.0
2015-08-24 10:30:00,214.9,215.9,214.47,215.83,61052.0,183.3366,184.1897,182.9697,184.13,61052.0
2015-08-24 10:40:00,215.77,216.45,215.17,216.38,22675.0,184.0788,184.6589,183.5669,184.5992,22675.0
2015-08-24 10:50:00,216.29,216.38,215.57,215.78,25313.0,184.5224,184.5992,183.9082,184.0873,25313.0
2015-08-24 11:00:00,215.78,216.08,214.99,215.48,25711.0,184.0873,184.3433,183.4134,183.8314,25711.0
2015-08-24 11:10:00,215.48,215.69,214.78,215.42,31904.0,183.8314,184.0106,183.2342,183.7802,31904.0
2015-08-24 11:20:00,215.22,215.36,214.55,214.97,19073.0,183.6096,183.729,183.038,183.3963,19073.0
2015-08-24 11:30:00,214.98,216.13,214.72,215.92,15288.0,183.4048,184.3859,183.183,184.2068,15288.0
2015-08-24 11:40:00,215.82,215.92,215.05,215.7,10717.0,184.1215,184.2068,183.4646,184.0191,10717.0
2015-08-24 11:50:00,215.75,217.24,215.75,217.05,11981.0,184.0617,185.3329,184.0617,185.1708,11981.0
2015-08-24 12:00:00,217.05,217.05,215.48,216.52,14070.0,185.1708,185.1708,183.8314,184.7186,14070.0
2015-08-24 12:10:00,216.44,217.16,216.19,216.79,12455.0,184.6504,185.2646,184.4371,184.949,12455.0
2015-08-24 12:20:00,216.99,218.26,216.84,218.21,5457.0,185.1196,186.2031,184.9916,186.1604,5457.0
2015-08-24 12:30:00,218.05,218.69,217.48,218.45,6889.0,186.0239,186.5699,185.5376,186.3652,6889.0
2015-08-24 12:40:00,218.46,218.49,217.45,217.45,3602.0,186.3737,186.3993,185.5121,185.5121,3602.0
2015-08-24 12:50:00,217.52,218.77,217.52,218.71,9336.0,185.5718,186.6382,185.5718,186.587,9336.0
2015-08-24 13:00:00,218.55,219.34,218.29,219.21,8756.0,186.4505,187.1245,186.2287,187.0136,8756.0
2015-08-24 13:10:00,219.35,219.36,218.53,218.76,5730.0,187.133,187.1415,186.4334,186.6296,5730.0
2015-08-24 13:20:00,218.65,218.85,217.44,217.64,10101.0,186.5358,186.7064,185.5035,185.6741,10101.0
2015-08-24 13:30:00,217.52,217.52,217.13,217.13,15598.0,185.5718,185.5718,185.2391,185.2391,15598.0
2015-08-24 13:40:00,217.14,217.16,216.33,216.62,10577.0,185.2476,185.2646,184.5566,184.804,10577.0
2015-08-24 13:50:00,216.62,216.63,215.47,215.47,12883.0,184.804,184.8125,183.8229,183.8229,12883.0
2015-08-24 14:00:00,215.41,215.54,214.96,215.06,9982.0,183.7717,183.8826,183.3878,183.4731,9982.0
2015-08-24 14:10:00,214.92,215.25,214.22,215.23,15746.0,183.3536,183.6352,182.7565,183.6181,15746.0
2015-08-24 14:20:00,215.29,215.6,214.94,215.17,12373.0,183.6693,183.9338,183.3707,183.5669,12373.0
2015-08-24 14:30:00,215.15,215.42,214.88,215.17,9290.0,183.5499,183.7802,183.3195,183.5669,9290.0
2015-08-24 14:40:00,215.18,215.38,214.5,214.5,24913.0,183.5755,183.7461,182.9953,182.9953,24913.0
2015-08-24 14:50:00,214.79,214.79,213.56,214.0,43407.0,183.2427,183.2427,182.1934,182.5688,43407.0
2015-08-24 15:00:00,214.0,214.45,213.08,214.41,16437.0,182.5688,182.9527,181.7839,182.9186,16437.0
2015-08-24 15:10:00,214.42,214.44,213.41,213.41,28955.0,182.9271,182.9441,182.0654,182.0654,28955.0
2015-08-24 15:20:00,213.51,213.57,212.26,212.26,24355.0,182.1507,182.2019,181.0843,181.0843,24355.0
2015-08-24 15:30:00,212.3,214.39,212.22,214.34,16448.0,181.1185,182.9015,181.0502,182.8588,16448.0
2015-08-24 15:40:00,214.34,216.21,214.34,215.25,42936.0,182.8588,184.4542,182.8588,183.6352,42936.0
2015-08-24 15:50:00,215.17,215.2,212.97,213.16,59119.0,183.5669,183.5925,181.6901,181.8521,59119.0
2015-08-25 09:30:00,218.42,218.42,214.0,214.03,25893.0,186.3396,186.3396,182.5688,182.5944,25893.0
2015-08-25 09:40:00,214.48,214.83,213.55,214.48,43378.0,182.9783,183.2769,182.1849,182.9783,43378.0
2015-08-25 09:50:00,214.56,215.23,214.0,215.23,40569.0,183.0465,183.6181,182.5688,183.6181,40569.0
2015-08-25 10:00:00,214.76,215.51,214.7,215.36,32589.0,183.2171,183.857,183.166,183.729,32589.0
2015-08-25 10:10:00,215.28,215.28,214.77,214.91,24284.0,183.6608,183.6608,183.2257,183.3451,24284.0
2015-08-25 10:20:00,214.92,215.17,214.89,215.0,17356.0,183.3536,183.5669,183.3281,183.4219,17356.0
2015-08-25 10:30:00,214.91,215.06,214.89,215.06,16855.0,183.3451,183.4731,183.3281,183.4731,16855.0
2015-08-25 10:40:00,214.93,215.21,214.93,215.12,7435.0,183.3622,183.6011,183.3622,183.5243,7435.0
2015-08-25 10:50:00,215.29,215.46,215.12,215.2,4272.0,183.6693,183.8143,183.5243,183.5925,4272.0
2015-08-25 11:00:00,215.32,215.82,215.32,215.82,6952.0,183.6949,184.1215,183.6949,184.1215,6952.0
2015-08-25 11:10:00,215.73,216.79,215.6,216.68,9250.0,184.0447,184.949,183.9338,184.8551,9250.0
2015-08-25 11:20:00,216.74,217.18,216.24,216.24,8181.0,184.9063,185.2817,184.4798,184.4798,8181.0
2015-08-25 11:30:00,215.53,215.6,215.32,215.5,2825.0,183.8741,183.9338,183.6949,183.8485,2825.0
2015-08-25 11:40:00,215.61,215.79,215.41,215.79,8036.0,183.9423,184.0959,183.7717,184.0959,8036.0
2015-08-25 11:50:00,215.62,215.87,215.49,215.57,5634.0,183.9508,184.1641,183.8399,183.9082,5634.0
2015-08-25 12:00:00,215.73,216.0,215.47,215.47,5878.0,184.0447,184.275,183.8229,183.8229,5878.0
2015-08-25 12:10:00,215.5,215.68,215.26,215.42,6943.0,183.8485,184.002,183.6437,183.7802,6943.0
2015-08-25 12:20:00,215.59,215.79,215.45,215.64,4033.0,183.9252,184.0959,183.8058,183.9679,4033.0
2015-08-25 12:30:00,215.62,215.67,215.49,215.53,6417.0,183.9508,183.9935,183.8399,183.8741,6417.0
2015-08-25 12:40:00,215.56,215.79,215.5,215.51,8304.0,183.8996,184.0959,183.8485,183.857,8304.0
2015-08-25 12:50:00,215.62,215.84,215.57,215.66,2600.0,183.9508,184.1385,183.9082,183.985,2600.0
2015-08-25 13:00:00,215.67,215.74,215.51,215.65,5860.0,183.9935,184.0532,183.857,183.9764,5860.0
2015-08-25 13:10:00,215.6,215.67,215.46,215.5,9184.0,183.9338,183.9935,183.8143,183.8485,9184.0
2015-08-25 13:20:00,215.57,215.84,215.34,215.47,35283.0,183.9082,184.1385,183.712,183.8229,35283.0
2015-08-25 13:30:00,215.48,215.58,215.25,215.33,10340.0,183.8314,183.9167,183.6352,183.7034,10340.0
2015-08-25 13:40:00,215.32,215.39,214.58,214.58,5529.0,183.6949,183.7546,183.0636,183.0636,5529.0
2015-08-25 13:50:00,214.59,215.33,214.59,215.32,6100.0,183.0721,183.7034,183.0721,183.6949,6100.0
2015-08-25 14:00:00,215.32,215.57,215.27,215.28,9783.0,183.6949,183.9082,183.6522,183.6608,9783.0
2015-08-25 14:10:00,215.23,215.77,215.23,215.77,9054.0,183.6181,184.0788,183.6181,184.0788,9054.0
2015-08-25 14:20:00,215.72,216.22,215.72,215.86,11816.0,184.0361,184.4627,184.0361,184.1556,11816.0
2015-08-25 14:30:00,215.95,216.05,215.74,215.92,6500.0,184.2324,184.3177,184.0532,184.2068,6500.0
2015-08-25 14:40:00,215.76,216.99,215.76,216.99,12010.0,184.0703,185.1196,184.0703,185.1196,12010.0
2015-08-25 14:50:00,216.89,217.49,216.85,217.31,18646.0,185.0343,185.5462,185.0002,185.3926,18646.0
2015-08-25 15:00:00,217.4,217.4,216.23,216.25,19635.0,185.4694,185.4694,184.4712,184.4883,19635.0
2015-08-25 15:10:00,216.31,216.32,215.19,215.3,14640.0,184.5395,184.548,183.584,183.6778,14640.0
2015-08-25 15:20:00,215.25,215.59,215.05,215.27,39308.0,183.6352,183.9252,183.4646,183.6522,39308.0
2015-08-25 15:30:00,215.25,215.36,214.16,214.24,71199.0,183.6352,183.729,182.7053,182.7735,71199.0
2015-08-25 15:40:00,214.13,214.81,213.78,213.98,85802.0,182.6797,183.2598,182.3811,182.5517,85802.0
2015-08-25 15:50:00,213.94,214.74,213.75,213.76,129575.0,182.5176,183.2001,182.3555,182.364,129575.0
2015-08-26 09:30:00,217.18,217.82,216.43,217.15,29068.0,185.2817,185.8277,184.6419,185.2561,29068.0
2015-08-26 09:40:00,217.06,217.9,216.57,216.97,9947.0,185.1793,185.896,184.7613,185.1026,9947.0
2015-08-26 09:50:00,217.15,217.15,216.32,217.0,12450.0,185.2561,185.2561,184.548,185.1281,12450.0
2015-08-26 10:00:00,217.1,217.72,216.76,217.39,9466.0,185.2135,185.7424,184.9234,185.4609,9466.0
2015-08-26 10:10:00,217.39,217.77,216.01,216.12,9677.0,185.4609,185.7851,184.2836,184.3774,9677.0
2015-08-26 10:20:00,216.24,217.25,216.19,217.0,5500.0,184.4798,185.3414,184.4371,185.1281,5500.0
2015-08-26 10:30:00,217.1,217.36,216.19,216.99,15081.0,185.2135,185.4353,184.4371,185.1196,15081.0
2015-08-26 10:40:00,216.9,216.92,216.11,216.32,5210.0,185.0428,185.0599,184.3689,184.548,5210.0
2015-08-26 10:50:00,216.47,217.0,216.1,216.21,5593.0,184.676,185.1281,184.3603,184.4542,5593.0
2015-08-26 11:00:00,216.05,216.38,215.38,216.22,10260.0,184.3177,184.5992,183.7461,184.4627,10260.0
2015-08-26 11:10:00,216.14,216.32,215.53,216.03,8729.0,184.3945,184.548,183.8741,184.3006,8729.0
2015-08-26 11:20:00,216.19,216.45,215.72,215.9,8138.0,184.4371,184.6589,184.0361,184.1897,8138.0
2015-08-26 11:30:00,215.86,216.02,214.46,214.59,6661.0,184.1556,184.2921,182.9612,183.0721,6661.0
2015-08-26 11:40:00,214.72,215.46,214.61,215.15,9336.0,183.183,183.8143,183.0892,183.5499,9336.0
2015-08-26 11:50:00,215.16,215.81,214.96,215.04,8237.0,183.5584,184.1129,183.3878,183.456,8237.0
2015-08-26 12:00:00,214.94,215.15,214.6,214.8,7952.0,183.3707,183.5499,183.0806,183.2513,7952.0
2015-08-26 12:10:00,214.91,215.34,214.81,215.34,3500.0,183.3451,183.712,183.2598,183.712,3500.0
2015-08-26 12:20:00,215.35,215.35,214.6,214.6,10656.0,183.7205,183.7205,183.0806,183.0806,10656.0
2015-08-26 12:30:00,214.6,214.97,214.6,214.7,14200.0,183.0806,183.3963,183.0806,183.166,14200.0
2015-08-26 12:40:00,214.6,214.96,214.6,214.88,12884.0,183.0806,183.3878,183.0806,183.3195,12884.0
2015-08-26 12:50:00,214.87,215.15,214.6,215.08,35825.0,183.311,183.5499,183.0806,183.4901,35825.0
2015-08-26 13:00:00,215.42,215.44,214.6,214.76,13111.0,183.7802,183.7973,183.0806,183.2171,13111.0
2015-08-26 13:10:00,214.76,215.12,214.72,214.87,6500.0,183.2171,183.5243,183.183,183.311,6500.0
2015-08-26 13:20:00,214.87,215.41,214.87,215.31,13014.0,183.311,183.7717,183.311,183.6864,13014.0
2015-08-26 13:30:00,215.21,215.75,215.03,215.75,15132.0,183.6011,184.0617,183.4475,184.0617,15132.0
2015-08-26 13:40:00,215.43,215.72,215.13,215.13,5452.0,183.7887,184.0361,183.5328,183.5328,5452.0
2015-08-26 13:50:00,215.27,215.64,215.12,215.54,13398.0,183.6522,183.9679,183.5243,183.8826,13398.0
2015-08-26 14:00:00,215.61,215.76,215.12,215.45,16739.0,183.9423,184.0703,183.5243,183.8058,16739.0
2015-08-26 14:10:00,215.54,215.81,214.86,214.93,31249.0,183.8826,184.1129,183.3025,183.3622,31249.0
2015-08-26 14:20:00,214.91,215.55,214.85,215.47,11209.0,183.3451,183.8911,183.2939,183.8229,11209.0
2015-08-26 14:30:00,215.51,215.74,215.16,215.63,5700.0,183.857,184.0532,183.5584,183.9594,5700.0
2015-08-26 14:40:00,215.48,216.41,215.48,215.95,8234.0,183.8314,184.6248,183.8314,184.2324,8234.0
2015-08-26 14:50:00,216.2,216.2,215.33,215.6,17053.0,184.4456,184.4456,183.7034,183.9338,17053.0
2015-08-26 15:00:00,215.42,216.49,215.34,216.1,20675.0,183.7802,184.6931,183.712,184.3603,20675.0
2015-08-26 15:10:00,216.09,217.54,216.04,217.47,26082.0,184.3518,185.5888,184.3091,185.5291,26082.0
2015-08-26 15:20:00,217.52,217.7,216.54,216.81,11752.0,185.5718,185.7253,184.7357,184.9661,11752.0
2015-08-26 15:30:00,216.62,217.19,216.51,216.51,11680.0,184.804,185.2902,184.7101,184.7101,11680.0
2015-08-26 15:40:00,216.59,218.01,216.54,217.27,16673.0,184.7784,185.9898,184.7357,185.3585,16673.0
2015-08-26 15:50:00,217.16,217.75,216.98,217.57,53835.0,185.2646,185.768,185.1111,185.6144,53835.0
2015-08-27 09:30:00,220.17,221.94,218.58,220.0,18728.0,187.8326,189.3426,186.4761,187.6875,18728.0
2015-08-27 09:40:00,220.74,220.78,219.07,219.63,15146.0,188.3188,188.353,186.8941,187.3719,15146.0
2015-08-27 09:50:00,219.34,220.3,219.34,220.29,13840.0,187.1245,187.9435,187.1245,187.9349,13840.0
2015-08-27 10:00:00,220.31,220.41,219.49,220.04,12414.0,187.952,188.0373,187.2524,187.7216,12414.0
2015-08-27 10:10:00,220.17,220.8,219.63,220.1,7100.0,187.8326,188.37,187.3719,187.7728,7100.0
2015-08-27 10:20:00,220.1,220.2,219.68,219.68,10853.0,187.7728,187.8581,187.4145,187.4145,10853.0
2015-08-27 10:30:00,219.8,220.77,219.61,220.47,11175.0,187.5169,188.3444,187.3548,188.0885,11175.0
2015-08-27 10:40:00,220.73,221.54,220.44,221.54,7180.0,188.3103,189.0013,188.0629,189.0013,7180.0
2015-08-27 10:50:00,221.53,221.61,221.11,221.38,10670.0,188.9928,189.0611,188.6345,188.8648,10670.0
2015-08-27 11:00:00,221.29,222.46,221.13,222.37,23662.0,188.7881,189.7862,188.6516,189.7094,23662.0
2015-08-27 11:10:00,221.96,222.25,221.47,222.12,20911.0,189.3596,189.6071,188.9416,189.4961,20911.0
2015-08-27 11:20:00,222.08,222.21,221.37,221.37,9377.0,189.462,189.5729,188.8563,188.8563,9377.0
2015-08-27 11:30:00,221.57,222.27,221.57,222.2,8431.0,189.0269,189.6241,189.0269,189.5644,8431.0
2015-08-27 11:40:00,222.2,222.99,222.19,222.65,12624.0,189.5644,190.2384,189.5559,189.9483,12624.0
2015-08-27 11:50:00,222.33,222.53,222.06,222.24,5114.0,189.6753,189.8459,189.445,189.5985,5114.0
2015-08-27 12:00:00,222.06,223.54,222.06,223.11,9806.0,189.445,190.7076,189.445,190.3407,9806.0
2015-08-27 12:10:00,223.35,223.35,222.57,222.57,8120.0,190.5455,190.5455,189.8801,189.8801,8120.0
2015-08-27 12:20:00,222.57,222.65,222.27,222.5,6500.0,189.8801,189.9483,189.6241,189.8203,6500.0
2015-08-27 12:30:00,222.62,222.87,222.36,222.87,4934.0,189.9227,190.136,189.7009,190.136,4934.0
2015-08-27 12:40:00,222.71,223.17,222.41,222.9,3884.0,189.9995,190.3919,189.7436,190.1616,3884.0
2015-08-27 12:50:00,223.18,223.4,223.06,223.25,7081.0,190.4005,190.5881,190.2981,190.4602,7081.0
2015-08-27 13:00:00,223.11,223.53,222.95,223.53,4506.0,190.3407,190.6991,190.2042,190.6991,4506.0
2015-08-27 13:10:00,223.42,224.03,223.37,223.84,7306.0,190.6052,191.1256,190.5626,190.9635,7306.0
2015-08-27 13:20:00,223.86,224.28,223.75,223.82,19963.0,190.9806,191.3389,190.8867,190.9465,19963.0
2015-08-27 13:30:00,223.88,223.93,222.77,222.96,4806.0,190.9976,191.0403,190.0507,190.2128,4806.0
2015-08-27 13:40:00,223.19,223.35,222.83,223.2,10923.0,190.409,190.5455,190.1019,190.4175,10923.0
2015-08-27 13:50:00,223.2,223.2,222.79,222.88,7702.0,190.4175,190.4175,190.0677,190.1445,7702.0
2015-08-27 14:00:00,222.78,222.91,222.38,222.81,9238.0,190.0592,190.1701,189.718,190.0848,9238.0
2015-08-27 14:10:00,222.87,223.25,222.35,222.71,15400.0,190.136,190.4602,189.6924,189.9995,15400.0
2015-08-27 14:20:00,222.66,222.95,221.95,222.5,26322.0,189.9568,190.2042,189.3511,189.8203,26322.0
2015-08-27 14:30:00,222.51,223.17,222.2,222.85,28472.0,189.8289,190.3919,189.5644,190.1189,28472.0
2015-08-27 14:40:00,222.87,222.87,222.08,222.09,15300.0,190.136,190.136,189.462,189.4706,15300.0
2015-08-27 14:50:00,221.95,222.22,220.64,220.89,15720.0,189.3511,189.5815,188.2335,188.4468,15720.0
2015-08-27 15:00:00,221.01,221.15,220.08,220.96,18366.0,188.5492,188.6686,187.7558,188.5065,18366.0
2015-08-27 15:10:00,221.07,221.59,220.65,221.33,18750.0,188.6004,189.044,188.2421,188.8222,18750.0
2015-08-27 15:20:00,221.13,222.35,220.78,222.06,15768.0,188.6516,189.6924,188.353,189.445,15768.0
2015-08-27 15:30:00,222.07,222.56,221.57,222.17,24517.0,189.4535,189.8715,189.0269,189.5388,24517.0
2015-08-27 15:40:00,222.27,223.53,222.09,223.3,32696.0,189.6241,190.6991,189.4706,190.5028,32696.0
2015-08-27 15:50:00,223.31,223.96,222.93,223.88,49094.0,190.5114,191.0659,190.1872,190.9976,49094.0
2015-08-28 09:30:00,222.99,224.32,222.92,224.32,5546.0,190.2384,191.373,190.1786,191.373,5546.0
2015-08-28 09:40:00,224.37,224.5,222.64,223.2,14405.0,191.4157,191.5266,189.9398,190.4175,14405.0
2015-08-28 09:50:00,222.68,224.03,222.42,223.78,11533.0,189.9739,191.1256,189.7521,190.9123,11533.0
2015-08-28 10:00:00,224.22,224.54,223.88,224.27,3767.0,191.2877,191.5607,190.9976,191.3304,3767.0
2015-08-28 10:10:00,224.06,224.66,223.77,224.28,8100.0,191.1512,191.6631,190.9038,191.3389,8100.0
2015-08-28 10:20:00,224.26,224.38,223.94,224.29,5900.0,191.3218,191.4242,191.0488,191.3474,5900.0
2015-08-28 10:30:00,224.17,224.34,223.55,223.79,5059.0,191.2451,191.3901,190.7161,190.9209,5059.0
2015-08-28 10:40:00,223.51,223.86,222.97,223.05,8128.0,190.682,190.9806,190.2213,190.2896,8128.0
2015-08-28 10:50:00,223.07,223.54,223.01,223.05,10992.0,190.3066,190.7076,190.2554,190.2896,10992.0
2015-08-28 11:00:00,223.04,223.14,222.46,223.04,11198.0,190.281,190.3663,189.7862,190.281,11198.0
2015-08-28 11:10:00,223.05,223.29,222.95,223.03,2700.0,190.2896,190.4943,190.2042,190.2725,2700.0
2015-08-28 11:20:00,223.09,223.81,223.09,223.81,5618.0,190.3237,190.9379,190.3237,190.9379,5618.0
2015-08-28 11:30:00,223.79,223.96,223.46,223.96,4008.0,190.9209,191.0659,190.6393,191.0659,4008.0
2015-08-28 11:40:00,223.67,223.77,222.97,223.03,4826.0,190.8185,190.9038,190.2213,190.2725,4826.0
2015-08-28 11:50:00,223.08,223.4,222.76,222.76,4460.0,190.3151,190.5881,190.0421,190.0421,4460.0
2015-08-28 12:00:00,223.02,223.35,222.81,223.18,3210.0,190.264,190.5455,190.0848,190.4005,3210.0
2015-08-28 12:10:00,223.05,223.79,222.99,223.66,5532.0,190.2896,190.9209,190.2384,190.81,5532.0
2015-08-28 12:20:00,223.45,224.02,223.34,224.02,2800.0,190.6308,191.1171,190.537,191.1171,2800.0
2015-08-28 12:30:00,223.93,224.34,223.85,224.24,4410.0,191.0403,191.3901,190.9721,191.3048,4410.0
2015-08-28 12:40:00,224.2,224.37,223.9,223.96,2620.0,191.2706,191.4157,191.0147,191.0659,2620.0
2015-08-28 12:50:00,223.86,224.03,223.6,223.6,2600.0,190.9806,191.1256,190.7588,190.7588,2600.0
2015-08-28 13:00:00,223.65,223.65,223.28,223.39,2180.0,190.8014,190.8014,190.4858,190.5796,2180.0
2015-08-28 13:10:00,223.57,223.65,223.3,223.59,4615.0,190.7332,190.8014,190.5028,190.7502,4615.0
2015-08-28 13:20:00,223.36,223.81,223.31,223.31,4772.0,190.554,190.9379,190.5114,190.5114,4772.0
2015-08-28 13:30:00,223.39,223.61,222.91,223.13,3876.0,190.5796,190.7673,190.1701,190.3578,3876.0
2015-08-28 13:40:00,223.08,223.34,222.9,223.25,4054.0,190.3151,190.537,190.1616,190.4602,4054.0
2015-08-28 13:50:00,223.24,223.49,223.17,223.26,3499.0,190.4516,190.6649,190.3919,190.4687,3499.0
2015-08-28 14:00:00,223.27,223.97,223.27,223.78,21278.0,190.4772,191.0744,190.4772,190.9123,21278.0
2015-08-28 14:10:00,223.65,223.74,223.03,223.15,5600.0,190.8014,190.8782,190.2725,190.3749,5600.0
2015-08-28 14:20:00,223.25,223.48,222.94,222.97,4277.0,190.4602,190.6564,190.1957,190.2213,4277.0
2015-08-28 14:30:00,223.17,223.36,222.85,223.05,5900.0,190.3919,190.554,190.1189,190.2896,5900.0
2015-08-28 14:40:00,223.07,223.44,222.92,223.34,6318.0,190.3066,190.6223,190.1786,190.537,6318.0
2015-08-28 14:50:00,223.43,223.43,222.95,223.28,10121.0,190.6137,190.6137,190.2042,190.4858,10121.0
2015-08-28 15:00:00,223.29,223.55,223.03,223.32,11707.0,190.4943,190.7161,190.2725,190.5199,11707.0
2015-08-28 15:10:00,223.23,223.29,222.68,222.68,14839.0,190.4431,190.4943,189.9739,189.9739,14839.0
2015-08-28 15:20:00,222.78,222.83,222.25,222.44,26016.0,190.0592,190.1019,189.6071,189.7691,26016.0
2015-08-28 15:30:00,222.36,222.75,222.08,222.6,28087.0,189.7009,190.0336,189.462,189.9056,28087.0
2015-08-28 15:40:00,222.42,222.82,222.04,222.76,53664.0,189.7521,190.0933,189.4279,190.0421,53664.0
2015-08-28 15:50:00,222.77,223.32,222.74,223.16,49938.0,190.0507,190.5199,190.0251,190.3834,49938.0
2015-08-31 09:30:00,222.32,222.32,220.52,220.85,6437.0,189.6668,189.6668,188.1311,188.4127,6437.0
2015-08-31 09:40:00,221.52,221.52,220.75,221.03,2612.0,188.9843,188.9843,188.3274,188.5662,2612.0
2015-08-31 09:50:00,221.08,221.64,221.03,221.13,6800.0,188.6089,189.0866,188.5662,188.6516,6800.0
2015-08-31 10:00:00,221.09,221.59,220.92,221.59,5200.0,188.6174,189.044,188.4724,189.044,5200.0
2015-08-31 10:10:00,221.44,221.57,220.64,221.06,8756.0,188.916,189.0269,188.2335,188.5918,8756.0
2015-08-31 10:20:00,221.26,221.65,221.05,221.63,6520.0,188.7625,189.0952,188.5833,189.0781,6520.0
2015-08-31 10:30:00,221.64,222.24,221.48,222.13,6589.0,189.0866,189.5985,188.9501,189.5047,6589.0
2015-08-31 10:40:00,222.26,222.36,222.1,222.13,3612.0,189.6156,189.7009,189.4791,189.5047,3612.0
2015-08-31 10:50:00,222.01,222.01,221.42,221.58,7813.0,189.4023,189.4023,188.899,189.0355,7813.0
2015-08-31 11:00:00,221.54,221.67,221.32,221.4,7780.0,189.0013,189.1122,188.8136,188.8819,7780.0
2015-08-31 11:10:00,221.69,222.48,221.48,222.48,8651.0,189.1293,189.8033,188.9501,189.8033,8651.0
2015-08-31 11:20:00,222.35,223.25,222.35,223.25,4695.0,189.6924,190.4602,189.6924,190.4602,4695.0
2015-08-31 11:30:00,222.97,223.74,222.84,223.45,14394.0,190.2213,190.8782,190.1104,190.6308,14394.0
2015-08-31 11:40:00,223.54,223.74,223.31,223.59,5148.0,190.7076,190.8782,190.5114,190.7502,5148.0
2015-08-31 11:50:00,223.28,223.61,223.05,223.61,4400.0,190.4858,190.7673,190.2896,190.7673,4400.0
2015-08-31 12:00:00,223.64,223.96,223.6,223.86,5418.0,190.7929,191.0659,190.7588,190.9806,5418.0
2015-08-31 12:10:00,223.83,224.14,223.83,224.13,3400.0,190.955,191.2195,190.955,191.2109,3400.0
2015-08-31 12:20:00,224.08,224.4,224.0,224.4,2800.0,191.1683,191.4413,191.1,191.4413,2800.0
2015-08-31 12:30:00,224.28,224.29,223.85,224.09,2697.0,191.3389,191.3474,190.9721,191.1768,2697.0
2015-08-31 12:40:00,224.05,224.14,223.84,223.87,7400.0,191.1427,191.2195,190.9635,190.9891,7400.0
2015-08-31 12:50:00,223.94,224.07,223.59,223.6,4157.0,191.0488,191.1597,190.7502,190.7588,4157.0
2015-08-31 13:00:00,223.58,223.95,223.41,223.41,25183.0,190.7417,191.0574,190.5967,190.5967,25183.0
2015-08-31 13:10:00,223.39,223.77,223.36,223.76,3512.0,190.5796,190.9038,190.554,190.8953,3512.0
2015-08-31 13:20:00,223.63,223.75,223.26,223.47,3504.0,190.7844,190.8867,190.4687,190.6479,3504.0
2015-08-31 13:30:00,223.53,223.6,223.2,223.47,5353.0,190.6991,190.7588,190.4175,190.6479,5353.0
2015-08-31 13:40:00,223.67,223.69,223.43,223.6,2823.0,190.8185,190.8356,190.6137,190.7588,2823.0
2015-08-31 13:50:00,223.46,223.62,223.43,223.49,5558.0,190.6393,190.7758,190.6137,190.6649,5558.0
2015-08-31 14:00:00,223.5,223.65,223.28,223.46,8664.0,190.6735,190.8014,190.4858,190.6393,8664.0
2015-08-31 14:10:00,223.39,223.45,223.11,223.25,3811.0,190.5796,190.6308,190.3407,190.4602,3811.0
2015-08-31 14:20:00,223.24,223.66,223.24,223.64,6494.0,190.4516,190.81,190.4516,190.7929,6494.0
2015-08-31 14:30:00,223.59,223.79,223.43,223.53,7878.0,190.7502,190.9209,190.6137,190.6991,7878.0
2015-08-31 14:40:00,223.5,223.64,223.33,223.37,10842.0,190.6735,190.7929,190.5284,190.5626,10842.0
2015-08-31 14:50:00,223.34,223.34,222.82,223.04,16411.0,190.537,190.537,190.0933,190.281,16411.0
2015-08-31 15:00:00,223.13,223.51,223.07,223.4,8939.0,190.3578,190.682,190.3066,190.5881,8939.0
2015-08-31 15:10:00,223.5,223.61,223.26,223.26,9967.0,190.6735,190.7673,190.4687,190.4687,9967.0
2015-08-31 15:20:00,223.22,223.38,222.98,223.27,15207.0,190.4346,190.5711,190.2298,190.4772,15207.0
2015-08-31 15:30:00,223.42,223.79,223.38,223.6,15991.0,190.6052,190.9209,190.5711,190.7588,15991.0
2015-08-31 15:40:00,223.66,224.24,223.64,224.01,22380.0,190.81,191.3048,190.7929,191.1086,22380.0
2015-08-31 15:50:00,224.01,224.11,223.29,223.43,37788.0,191.1086,191.1939,190.4943,190.6137,37788.0
2015-09-01 09:30:00,219.68,223.87,219.12,220.99,15121.0,187.4145,190.9891,186.9368,188.5321,15121.0
2015-09-01 09:40:00,220.91,221.37,219.3,220.63,22476.0,188.4639,188.8563,187.0903,188.225,22476.0
2015-09-01 09:50:00,220.67,221.42,220.51,221.38,16252.0,188.2591,188.899,188.1226,188.8648,16252.0
2015-09-01 10:00:00,220.64,221.25,219.94,220.76,24947.0,188.2335,188.7539,187.6363,188.3359,24947.0
2015-09-01 10:10:00,220.61,221.0,219.87,220.39,19004.0,188.2079,188.5406,187.5766,188.0202,19004.0
2015-09-01 10:20:00,220.48,221.24,220.18,220.94,9126.0,188.097,188.7454,187.8411,188.4895,9126.0
2015-09-01 10:30:00,221.01,221.94,220.8,221.26,17015.0,188.5492,189.3426,188.37,188.7625,17015.0
2015-09-01 10:40:00,221.23,221.5,220.75,221.28,10828.0,188.7369,188.9672,188.3274,188.7795,10828.0
2015-09-01 10:50:00,221.03,221.36,219.4,219.84,43278.0,188.5662,188.8478,187.1756,187.551,43278.0
2015-09-01 11:00:00,219.64,220.25,219.49,219.99,45380.0,187.3804,187.9008,187.2524,187.679,45380.0
2015-09-01 11:10:00,220.32,220.4,219.94,220.32,28404.0,187.9605,188.0288,187.6363,187.9605,28404.0
2015-09-01 11:20:00,220.22,220.45,220.1,220.23,26465.0,187.8752,188.0714,187.7728,187.8837,26465.0
2015-09-01 11:30:00,220.12,220.58,220.12,220.34,14611.0,187.7899,188.1823,187.7899,187.9776,14611.0
2015-09-01 11:40:00,220.27,220.62,220.1,220.41,23393.0,187.9179,188.2165,187.7728,188.0373,23393.0
2015-09-01 11:50:00,220.49,220.6,220.05,220.13,19150.0,188.1056,188.1994,187.7302,187.7984,19150.0
2015-09-01 12:00:00,220.14,220.42,219.96,220.26,28236.0,187.807,188.0458,187.6534,187.9093,28236.0
2015-09-01 12:10:00,220.33,220.92,220.2,220.92,16100.0,187.9691,188.4724,187.8581,188.4724,16100.0
2015-09-01 12:20:00,220.86,220.9,220.09,220.27,10218.0,188.4212,188.4553,187.7643,187.9179,10218.0
2015-09-01 12:30:00,220.14,220.24,219.95,219.98,7552.0,187.807,187.8923,187.6449,187.6705,7552.0
2015-09-01 12:40:00,219.98,219.98,218.75,218.75,20751.0,187.6705,187.6705,186.6211,186.6211,20751.0
2015-09-01 12:50:00,218.55,218.69,217.75,218.05,19187.0,186.4505,186.5699,185.768,186.0239,19187.0
2015-09-01 13:00:00,217.95,219.52,217.87,218.89,10317.0,185.9386,187.278,185.8704,186.7406,10317.0
2015-09-01 13:10:00,218.88,219.42,218.77,218.99,12999.0,186.732,187.1927,186.6382,186.8259,12999.0
2015-09-01 13:20:00,219.0,220.08,219.0,219.91,13756.0,186.8344,187.7558,186.8344,187.6107,13756.0
2015-09-01 13:30:00,219.81,220.2,218.94,218.94,11405.0,187.5254,187.8581,186.7832,186.7832,11405.0
2015-09-01 13:40:00,218.98,219.23,218.77,218.77,11800.0,186.8173,187.0306,186.6382,186.6382,11800.0
2015-09-01 13:50:00,218.77,219.65,218.76,219.65,7716.0,186.6382,187.3889,186.6296,187.3889,7716.0
2015-09-01 14:00:00,219.69,219.69,219.1,219.62,6961.0,187.4231,187.4231,186.9197,187.3633,6961.0
2015-09-01 14:10:00,219.62,219.76,219.16,219.16,9143.0,187.3633,187.4828,186.9709,186.9709,9143.0
2015-09-01 14:20:00,219.08,219.63,219.01,219.41,7170.0,186.9026,187.3719,186.8429,187.1842,7170.0
2015-09-01 14:30:00,219.4,220.07,219.4,220.0,13200.0,187.1756,187.7472,187.1756,187.6875,13200.0
2015-09-01 14:40:00,219.9,220.2,219.4,219.47,15143.0,187.6022,187.8581,187.1756,187.2354,15143.0
2015-09-01 14:50:00,219.51,220.23,219.42,219.61,12590.0,187.2695,187.8837,187.1927,187.3548,12590.0
2015-09-01 15:00:00,219.56,219.7,218.96,219.51,13210.0,187.3121,187.4316,186.8003,187.2695,13210.0
2015-09-01 15:10:00,219.39,219.71,219.25,219.39,20787.0,187.1671,187.4401,187.0477,187.1671,20787.0
2015-09-01 15:20:00,219.42,219.8,219.14,219.24,18640.0,187.1927,187.5169,186.9538,187.0391,18640.0
2015-09-01 15:30:00,219.26,219.32,218.79,218.91,24065.0,187.0562,187.1074,186.6552,186.7576,24065.0
2015-09-01 15:40:00,218.82,218.95,217.76,218.17,47967.0,186.6808,186.7917,185.7765,186.1263,47967.0
2015-09-01 15:50:00,218.38,219.29,218.19,218.75,49231.0,186.3055,187.0818,186.1434,186.6211,49231.0
2015-09-02 09:30:00,222.23,222.23,219.56,221.06,16602.0,189.59,189.59,187.3121,188.5918,16602.0
2015-09-02 09:40:00,221.71,222.53,221.54,222.35,6201.0,189.1464,189.8459,189.0013,189.6924,6201.0
2015-09-02 09:50:00,222.66,223.66,221.97,221.97,14355.0,189.9568,190.81,189.3682,189.3682,14355.0
2015-09-02 10:00:00,221.98,222.51,221.49,222.3,8515.0,189.3767,189.8289,188.9587,189.6497,8515.0
2015-09-02 10:10:00,222.05,222.38,221.67,221.68,7505.0,189.4364,189.718,189.1122,189.1208,7505.0
2015-09-02 10:20:00,221.43,221.62,220.75,220.85,9839.0,188.9075,189.0696,188.3274,188.4127,9839.0
2015-09-02 10:30:00,220.66,221.12,220.28,220.63,12500.0,188.2506,188.643,187.9264,188.225,12500.0
2015-09-02 10:40:00,220.83,221.12,220.35,220.35,9837.0,188.3956,188.643,187.9861,187.9861,9837.0
2015-09-02 10:50:00,220.54,221.25,220.44,220.84,22181.0,188.1482,188.7539,188.0629,188.4041,22181.0
2015-09-02 11:00:00,220.84,221.65,220.84,221.65,7126.0,188.4041,189.0952,188.4041,189.0952,7126.0
2015-09-02 11:10:00,221.6,222.01,221.12,221.73,5740.0,189.0525,189.4023,188.643,189.1634,5740.0
2015-09-02 11:20:00,221.54,221.91,221.53,221.63,4300.0,189.0013,189.317,188.9928,189.0781,4300.0
2015-09-02 11:30:00,221.73,221.74,221.37,221.37,4250.0,189.1634,189.172,188.8563,188.8563,4250.0
2015-09-02 11:40:00,221.19,221.65,221.04,221.38,18224.0,188.7027,189.0952,188.5748,188.8648,18224.0
2015-09-02 11:50:00,221.07,221.08,220.28,220.63,5774.0,188.6004,188.6089,187.9264,188.225,5774.0
2015-09-02 12:00:00,220.94,221.43,220.94,221.15,6214.0,188.4895,188.9075,188.4895,188.6686,6214.0
2015-09-02 12:10:00,220.95,221.27,220.95,221.26,1300.0,188.498,188.771,188.498,188.7625,1300.0
2015-09-02 12:20:00,221.31,221.86,221.31,221.8,3318.0,188.8051,189.2743,188.8051,189.2231,3318.0
2015-09-02 12:30:00,221.8,221.97,221.43,221.75,4134.0,189.2231,189.3682,188.9075,189.1805,4134.0
2015-09-02 12:40:00,221.63,221.8,221.54,221.8,2527.0,189.0781,189.2231,189.0013,189.2231,2527.0
2015-09-02 12:50:00,221.96,222.23,221.65,222.23,4077.0,189.3596,189.59,189.0952,189.59,4077.0
2015-09-02 13:00:00,222.09,222.09,221.71,221.84,2682.0,189.4706,189.4706,189.1464,189.2573,2682.0
2015-09-02 13:10:00,221.98,222.11,221.71,221.91,4100.0,189.3767,189.4876,189.1464,189.317,4100.0
2015-09-02 13:20:00,222.02,222.4,222.01,222.12,3430.0,189.4108,189.735,189.4023,189.4961,3430.0
2015-09-02 13:30:00,222.1,222.29,221.95,222.03,7186.0,189.4791,189.6412,189.3511,189.4194,7186.0
2015-09-02 13:40:00,222.18,222.55,222.05,222.5,11549.0,189.5473,189.863,189.4364,189.8203,11549.0
2015-09-02 13:50:00,222.5,222.5,222.06,222.22,7100.0,189.8203,189.8203,189.445,189.5815,7100.0
2015-09-02 14:00:00,222.24,222.44,221.6,221.98,10322.0,189.5985,189.7691,189.0525,189.3767,10322.0
2015-09-02 14:10:00,221.99,222.65,221.53,222.01,21927.0,189.3852,189.9483,188.9928,189.4023,21927.0
2015-09-02 14:20:00,221.81,222.11,221.49,221.91,4763.0,189.2317,189.4876,188.9587,189.317,4763.0
2015-09-02 14:30:00,221.99,222.47,221.77,222.08,34923.0,189.3852,189.7947,189.1976,189.462,34923.0
2015-09-02 14:40:00,222.34,222.65,221.83,221.96,20999.0,189.6838,189.9483,189.2487,189.3596,20999.0
2015-09-02 14:50:00,221.95,222.52,221.9,222.44,4671.0,189.3511,189.8374,189.3085,189.7691,4671.0
2015-09-02 15:00:00,222.43,222.63,222.08,222.11,5402.0,189.7606,189.9312,189.462,189.4876,5402.0
2015-09-02 15:10:00,222.0,222.33,221.43,221.7,8840.0,189.3938,189.6753,188.9075,189.1378,8840.0
2015-09-02 15:20:00,221.64,222.06,221.55,221.94,30689.0,189.0866,189.445,189.0099,189.3426,30689.0
2015-09-02 15:30:00,221.99,222.59,221.89,222.46,16032.0,189.3852,189.8971,189.2999,189.7862,16032.0
2015-09-02 15:40:00,222.29,222.42,221.91,222.05,14709.0,189.6412,189.7521,189.317,189.4364,14709.0
2015-09-02 15:50:00,222.09,223.19,222.05,223.09,44161.0,189.4706,190.409,189.4364,190.3237,44161.0
2015-09-03 09:30:00,220.8,222.85,220.48,222.14,19757.0,188.37,190.1189,188.097,189.5132,19757.0
2015-09-03 09:40:00,222.46,223.75,222.45,223.46,17382.0,189.7862,190.8867,189.7777,190.6393,17382.0
2015-09-03 09:50:00,223.36,223.9,222.3,222.3,21600.0,190.554,191.0147,189.6497,189.6497,21600.0
2015-09-03 10:00:00,222.43,222.43,221.72,222.15,16287.0,189.7606,189.7606,189.1549,189.5217,16287.0
2015-09-03 10:10:00,222.15,223.68,222.15,223.68,25436.0,189.5217,190.827,189.5217,190.827,25436.0
2015-09-03 10:20:00,223.72,223.73,223.26,223.44,4827.0,190.8611,190.8697,190.4687,190.6223,4827.0
2015-09-03 10:30:00,223.15,223.37,222.51,222.58,7199.0,190.3749,190.5626,189.8289,189.8886,7199.0
2015-09-03 10:40:00,222.59,222.99,222.49,222.73,21298.0,189.8971,190.2384,189.8118,190.0166,21298.0
2015-09-03 10:50:00,222.8,223.09,222.73,222.95,36454.0,190.0763,190.3237,190.0166,190.2042,36454.0
2015-09-03 11:00:00,223.04,223.16,222.62,222.84,14230.0,190.281,190.3834,189.9227,190.1104,14230.0
2015-09-03 11:10:00,223.0,223.0,221.91,222.06,26782.0,190.2469,190.2469,189.317,189.445,26782.0
2015-09-03 11:20:00,222.01,222.2,221.83,221.97,8508.0,189.4023,189.5644,189.2487,189.3682,8508.0
2015-09-03 11:30:00,221.87,221.95,221.63,221.67,4900.0,189.2829,189.3511,189.0781,189.1122,4900.0
2015-09-03 11:40:00,221.66,222.19,221.63,221.66,9100.0,189.1037,189.5559,189.0781,189.1037,9100.0
2015-09-03 11:50:00,221.8,222.09,221.36,221.93,9090.0,189.2231,189.4706,188.8478,189.3341,9090.0
2015-09-03 12:00:00,222.09,222.57,222.04,222.17,11462.0,189.4706,189.8801,189.4279,189.5388,11462.0
2015-09-03 12:10:00,222.12,222.16,221.69,221.89,6597.0,189.4961,189.5303,189.1293,189.2999,6597.0
2015-09-03 12:20:00,221.97,222.02,221.56,221.71,19350.0,189.3682,189.4108,189.0184,189.1464,19350.0
2015-09-03 12:30:00,221.72,221.72,221.0,221.0,13500.0,189.1549,189.1549,188.5406,188.5406,13500.0
2015-09-03 12:40:00,220.75,221.0,220.6,220.93,7571.0,188.3274,188.5406,188.1994,188.4809,7571.0
2015-09-03 12:50:00,220.93,221.0,220.47,220.5,14737.0,188.4809,188.5406,188.0885,188.1141,14737.0
2015-09-03 13:00:00,220.48,220.81,219.88,220.15,17708.0,188.097,188.3786,187.5851,187.8155,17708.0
2015-09-03 13:10:00,219.94,220.59,219.93,220.49,7719.0,187.6363,188.1909,187.6278,188.1056,7719.0
2015-09-03 13:20:00,220.42,221.04,220.32,220.72,11225.0,188.0458,188.5748,187.9605,188.3018,11225.0
2015-09-03 13:30:00,220.76,220.8,219.96,220.12,25421.0,188.3359,188.37,187.6534,187.7899,25421.0
2015-09-03 13:40:00,220.14,220.14,219.61,219.8,12806.0,187.807,187.807,187.3548,187.5169,12806.0
2015-09-03 13:50:00,219.88,219.88,219.21,219.36,14450.0,187.5851,187.5851,187.0136,187.1415,14450.0
2015-09-03 14:00:00,219.41,220.01,219.24,219.68,7991.0,187.1842,187.6961,187.0391,187.4145,7991.0
2015-09-03 14:10:00,219.63,220.06,219.44,219.7,14259.0,187.3719,187.7387,187.2098,187.4316,14259.0
2015-09-03 14:20:00,219.67,219.7,219.06,219.35,21383.0,187.406,187.4316,186.8856,187.133,21383.0
2015-09-03 14:30:00,219.32,219.76,219.01,219.64,15561.0,187.1074,187.4828,186.8429,187.3804,15561.0
2015-09-03 14:40:00,219.8,220.38,219.79,220.17,13192.0,187.5169,188.0117,187.5084,187.8326,13192.0
2015-09-03 14:50:00,219.99,220.2,219.64,220.13,13433.0,187.679,187.8581,187.3804,187.7984,13433.0
2015-09-03 15:00:00,220.18,220.51,219.92,219.96,16809.0,187.8411,188.1226,187.6193,187.6534,16809.0
2015-09-03 15:10:00,220.05,220.63,220.04,220.31,11881.0,187.7302,188.225,187.7216,187.952,11881.0
2015-09-03 15:20:00,220.44,220.71,220.07,220.54,17647.0,188.0629,188.2932,187.7472,188.1482,17647.0
2015-09-03 15:30:00,220.5,220.68,220.04,220.3,19123.0,188.1141,188.2676,187.7216,187.9435,19123.0
2015-09-03 15:40:00,220.25,221.09,220.1,220.89,27153.0,187.9008,188.6174,187.7728,188.4468,27153.0
2015-09-03 15:50:00,220.87,221.0,220.54,220.63,39115.0,188.4297,188.5406,188.1482,188.225,39115.0
2015-09-04 09:30:00,218.73,219.29,217.2,218.51,19858.0,186.6041,187.0818,185.2988,186.4164,19858.0
2015-09-04 09:40:00,218.11,219.21,218.04,218.71,17556.0,186.0751,187.0136,186.0154,186.587,17556.0
2015-09-04 09:50:00,218.47,218.52,217.48,218.21,18501.0,186.3822,186.4249,185.5376,186.1604,18501.0
2015-09-04 10:00:00,218.44,219.0,217.57,217.79,34949.0,186.3566,186.8344,185.6144,185.8021,34949.0
2015-09-04 10:10:00,217.78,218.25,217.5,217.65,10315.0,185.7936,186.1946,185.5547,185.6827,10315.0
2015-09-04 10:20:00,217.82,218.7,217.82,218.7,11010.0,185.8277,186.5785,185.8277,186.5785,11010.0
2015-09-04 10:30:00,218.76,219.28,218.75,219.28,7043.0,186.6296,187.0733,186.6211,187.0733,7043.0
2015-09-04 10:40:00,219.31,219.52,218.13,218.38,10557.0,187.0989,187.278,186.0922,186.3055,10557.0
2015-09-04 10:50:00,218.39,218.71,218.2,218.61,6544.0,186.314,186.587,186.1519,186.5017,6544.0
2015-09-04 11:00:00,218.74,219.03,218.46,218.48,7308.0,186.6126,186.86,186.3737,186.3908,7308.0
2015-09-04 11:10:00,218.33,218.99,218.32,218.43,11825.0,186.2628,186.8259,186.2543,186.3481,11825.0
2015-09-04 11:20:00,218.29,218.83,218.29,218.78,7499.0,186.2287,186.6894,186.2287,186.6467,7499.0
2015-09-04 11:30:00,218.69,218.7,218.0,218.15,13658.0,186.5699,186.5785,185.9813,186.1092,13658.0
2015-09-04 11:40:00,218.3,218.83,218.18,218.48,14050.0,186.2372,186.6894,186.1348,186.3908,14050.0
2015-09-04 11:50:00,218.62,218.75,218.03,218.32,6785.0,186.5102,186.6211,186.0069,186.2543,6785.0
2015-09-04 12:00:00,218.32,218.58,218.02,218.29,17934.0,186.2543,186.4761,185.9983,186.2287,17934.0
2015-09-04 12:10:00,218.57,218.61,217.94,218.28,10410.0,186.4676,186.5017,185.9301,186.2201,10410.0
2015-09-04 12:20:00,218.32,218.35,217.75,217.92,4100.0,186.2543,186.2799,185.768,185.913,4100.0
2015-09-04 12:30:00,217.9,218.37,217.64,218.04,9860.0,185.896,186.2969,185.6741,186.0154,9860.0
2015-09-04 12:40:00,218.04,218.21,217.71,218.21,4800.0,186.0154,186.1604,185.7339,186.1604,4800.0
2015-09-04 12:50:00,218.22,218.34,218.1,218.22,5511.0,186.169,186.2713,186.0666,186.169,5511.0
2015-09-04 13:00:00,218.22,218.32,217.88,217.94,10646.0,186.169,186.2543,185.8789,185.9301,10646.0
2015-09-04 13:10:00,217.71,217.99,217.64,217.99,3300.0,185.7339,185.9727,185.6741,185.9727,3300.0
2015-09-04 13:20:00,217.99,218.08,217.51,217.95,10768.0,185.9727,186.0495,185.5632,185.9386,10768.0
2015-09-04 13:30:00,217.92,218.08,217.64,217.98,7175.0,185.913,186.0495,185.6741,185.9642,7175.0
2015-09-04 13:40:00,217.94,218.15,217.79,218.15,5000.0,185.9301,186.1092,185.8021,186.1092,5000.0
2015-09-04 13:50:00,218.15,218.32,217.87,217.89,8582.0,186.1092,186.2543,185.8704,185.8874,8582.0
2015-09-04 14:00:00,217.89,218.33,217.87,218.33,11923.0,185.8874,186.2628,185.8704,186.2628,11923.0
2015-09-04 14:10:00,218.2,218.2,217.6,217.6,9720.0,186.1519,186.1519,185.64,185.64,9720.0
2015-09-04 14:20:00,217.78,217.87,217.29,217.8,9161.0,185.7936,185.8704,185.3756,185.8106,9161.0
2015-09-04 14:30:00,217.75,217.87,217.5,217.62,8272.0,185.768,185.8704,185.5547,185.6571,8272.0
2015-09-04 14:40:00,217.67,218.17,217.67,217.94,15606.0,185.6997,186.1263,185.6997,185.9301,15606.0
2015-09-04 14:50:00,217.99,218.1,217.74,218.1,10138.0,185.9727,186.0666,185.7595,186.0666,10138.0
2015-09-04 15:00:00,218.12,218.41,217.84,218.36,8626.0,186.0836,186.3311,185.8448,186.2884,8626.0
2015-09-04 15:10:00,218.36,218.6,218.09,218.6,12198.0,186.2884,186.4931,186.0581,186.4931,12198.0
2015-09-04 15:20:00,218.6,218.6,218.1,218.43,17006.0,186.4931,186.4931,186.0666,186.3481,17006.0
2015-09-04 15:30:00,218.56,218.91,218.4,218.8,11898.0,186.459,186.7576,186.3225,186.6638,11898.0
2015-09-04 15:40:00,218.79,219.7,218.7,219.7,19603.0,186.6552,187.4316,186.5785,187.4316,19603.0
2015-09-04 15:50:00,219.63,219.63,218.41,218.48,29670.0,187.3719,187.3719,186.3311,186.3908,29670.0
2015-09-08 09:30:00,221.97,223.65,221.57,222.13,10970.0,189.3682,190.8014,189.0269,189.5047,10970.0
2015-09-08 09:40:00,221.99,222.99,221.89,222.99,14180.0,189.3852,190.2384,189.2999,190.2384,14180.0
2015-09-08 09:50:00,222.85,222.95,222.09,222.32,16180.0,190.1189,190.2042,189.4706,189.6668,16180.0
2015-09-08 10:00:00,222.39,222.62,221.85,222.08,18375.0,189.7265,189.9227,189.2658,189.462,18375.0
2015-09-08 10:10:00,222.41,222.82,222.23,222.46,7151.0,189.7436,190.0933,189.59,189.7862,7151.0
2015-09-08 10:20:00,222.4,222.55,221.97,222.44,4806.0,189.735,189.863,189.3682,189.7691,4806.0
2015-09-08 10:30:00,222.68,222.93,222.47,222.85,9496.0,189.9739,190.1872,189.7947,190.1189,9496.0
2015-09-08 10:40:00,222.72,222.72,222.14,222.22,3200.0,190.008,190.008,189.5132,189.5815,3200.0
2015-09-08 10:50:00,222.33,222.44,222.0,222.06,18223.0,189.6753,189.7691,189.3938,189.445,18223.0
2015-09-08 11:00:00,222.03,222.1,221.9,222.04,3658.0,189.4194,189.4791,189.3085,189.4279,3658.0
2015-09-08 11:10:00,222.24,222.73,222.24,222.5,5635.0,189.5985,190.0166,189.5985,189.8203,5635.0
2015-09-08 11:20:00,222.57,222.71,222.36,222.45,7000.0,189.8801,189.9995,189.7009,189.7777,7000.0
2015-09-08 11:30:00,222.35,222.62,222.35,222.42,2732.0,189.6924,189.9227,189.6924,189.7521,2732.0
2015-09-08 11:40:00,222.47,222.65,222.31,222.62,3800.0,189.7947,189.9483,189.6582,189.9227,3800.0
2015-09-08 11:50:00,222.6,223.04,222.58,223.04,4387.0,189.9056,190.281,189.8886,190.281,4387.0
2015-09-08 12:00:00,222.98,222.98,222.68,222.71,3111.0,190.2298,190.2298,189.9739,189.9995,3111.0
2015-09-08 12:10:00,222.84,223.31,222.84,223.26,4300.0,190.1104,190.5114,190.1104,190.4687,4300.0
2015-09-08 12:20:00,223.21,223.77,223.21,223.76,2115.0,190.4261,190.9038,190.4261,190.8953,2115.0
2015-09-08 12:30:00,223.77,223.77,223.48,223.49,4140.0,190.9038,190.9038,190.6564,190.6649,4140.0
2015-09-08 12:40:00,223.5,223.63,223.42,223.42,4177.0,190.6735,190.7844,190.6052,190.6052,4177.0
2015-09-08 12:50:00,223.44,223.5,223.26,223.26,2838.0,190.6223,190.6735,190.4687,190.4687,2838.0
2015-09-08 13:00:00,223.28,223.28,222.99,223.17,6230.0,190.4858,190.4858,190.2384,190.3919,6230.0
2015-09-08 13:10:00,223.29,223.29,223.24,223.25,2300.0,190.4943,190.4943,190.4516,190.4602,2300.0
2015-09-08 13:20:00,223.21,223.52,223.16,223.47,5434.0,190.4261,190.6905,190.3834,190.6479,5434.0
2015-09-08 13:30:00,223.48,223.81,223.28,223.62,4757.0,190.6564,190.9379,190.4858,190.7758,4757.0
2015-09-08 13:40:00,223.64,223.64,223.24,223.24,2700.0,190.7929,190.7929,190.4516,190.4516,2700.0
2015-09-08 13:50:00,223.24,223.76,223.24,223.61,5207.0,190.4516,190.8953,190.4516,190.7673,5207.0
2015-09-08 14:00:00,223.61,223.92,223.54,223.57,10432.0,190.7673,191.0318,190.7076,190.7332,10432.0
2015-09-08 14:10:00,223.57,223.57,223.34,223.54,2800.0,190.7332,190.7332,190.537,190.7076,2800.0
2015-09-08 14:20:00,223.54,224.0,223.54,224.0,7196.0,190.7076,191.1,190.7076,191.1,7196.0
2015-09-08 14:30:00,223.97,224.23,223.92,224.04,5550.0,191.0744,191.2962,191.0318,191.1341,5550.0
2015-09-08 14:40:00,224.39,224.49,224.16,224.46,3648.0,191.4327,191.5181,191.2365,191.4925,3648.0
2015-09-08 14:50:00,224.45,224.68,224.31,224.55,10207.0,191.4839,191.6801,191.3645,191.5692,10207.0
2015-09-08 15:00:00,224.56,224.67,224.22,224.35,9305.0,191.5778,191.6716,191.2877,191.3986,9305.0
2015-09-08 15:10:00,224.44,224.51,224.12,224.19,10744.0,191.4754,191.5351,191.2024,191.2621,10744.0
2015-09-08 15:20:00,224.27,224.49,224.1,224.49,7744.0,191.3304,191.5181,191.1853,191.5181,7744.0
2015-09-08 15:30:00,224.49,225.0,224.4,225.0,15189.0,191.5181,191.9531,191.4413,191.9531,15189.0
2015-09-08 15:40:00,225.0,225.18,224.85,225.16,16676.0,191.9531,192.1067,191.8252,192.0896,16676.0
2015-09-08 15:50:00,225.15,225.25,224.92,225.18,37705.0,192.0811,192.1664,191.8849,192.1067,37705.0
2015-09-09 09:30:00,227.17,227.2,225.45,225.94,11098.0,193.8044,193.83,192.3371,192.7551,11098.0
2015-09-09 09:40:00,225.58,225.73,223.64,224.02,17293.0,192.448,192.5759,190.7929,191.1171,17293.0
2015-09-09 09:50:00,224.05,225.67,223.94,225.09,15735.0,191.1427,192.5247,191.0488,192.0299,15735.0
2015-09-09 10:00:00,225.07,225.56,224.5,224.5,24547.0,192.0129,192.4309,191.5266,191.5266,24547.0
2015-09-09 10:10:00,224.65,225.09,224.19,224.68,30938.0,191.6546,192.0299,191.2621,191.6801,30938.0
2015-09-09 10:20:00,224.69,225.12,224.54,224.87,6870.0,191.6887,192.0555,191.5607,191.8422,6870.0
2015-09-09 10:30:00,224.83,224.95,224.6,224.84,5100.0,191.8081,191.9105,191.6119,191.8166,5100.0
2015-09-09 10:40:00,224.84,225.1,224.7,225.06,5739.0,191.8166,192.0385,191.6972,192.0043,5739.0
2015-09-09 10:50:00,224.88,224.93,224.71,224.89,8071.0,191.8508,191.8934,191.7057,191.8593,8071.0
2015-09-09 11:00:00,224.9,225.13,224.8,225.08,5502.0,191.8678,192.0641,191.7825,192.0214,5502.0
2015-09-09 11:10:00,225.11,225.65,225.03,225.03,32663.0,192.047,192.5077,191.9787,191.9787,32663.0
2015-09-09 11:20:00,225.04,225.2,224.88,224.98,4308.0,191.9873,192.1238,191.8508,191.9361,4308.0
2015-09-09 11:30:00,224.98,225.3,224.66,224.67,13757.0,191.9361,192.2091,191.6631,191.6716,13757.0
2015-09-09 11:40:00,224.45,224.76,224.14,224.65,21649.0,191.4839,191.7484,191.2195,191.6546,21649.0
2015-09-09 11:50:00,224.66,225.3,224.65,225.16,7323.0,191.6631,192.2091,191.6546,192.0896,7323.0
2015-09-09 12:00:00,225.3,225.69,225.14,225.67,5708.0,192.2091,192.5418,192.0726,192.5247,5708.0
2015-09-09 12:10:00,225.67,225.83,225.49,225.68,3948.0,192.5247,192.6612,192.3712,192.5333,3948.0
2015-09-09 12:20:00,225.74,226.44,225.68,226.44,14703.0,192.5845,193.1816,192.5333,193.1816,14703.0
2015-09-09 12:30:00,226.45,226.45,225.22,225.22,56380.0,193.1902,193.1902,192.1408,192.1408,56380.0
2015-09-09 12:40:00,225.31,226.0,225.2,225.91,16959.0,192.2176,192.8063,192.1238,192.7295,16959.0
2015-09-09 12:50:00,225.85,226.37,225.8,226.02,15864.0,192.6783,193.1219,192.6356,192.8233,15864.0
2015-09-09 13:00:00,226.02,226.32,225.99,226.17,5744.0,192.8233,193.0793,192.7977,192.9513,5744.0
2015-09-09 13:10:00,226.09,226.45,226.03,226.32,8400.0,192.8831,193.1902,192.8319,193.0793,8400.0
2015-09-09 13:20:00,226.01,226.09,225.52,225.99,17758.0,192.8148,192.8831,192.3968,192.7977,17758.0
2015-09-09 13:30:00,225.7,226.07,225.1,225.11,12249.0,192.5503,192.866,192.0385,192.047,12249.0
2015-09-09 13:40:00,225.11,225.2,224.98,225.2,2700.0,192.047,192.1238,191.9361,192.1238,2700.0
2015-09-09 13:50:00,225.2,225.43,225.02,225.1,16214.0,192.1238,192.32,191.9702,192.0385,16214.0
2015-09-09 14:00:00,225.06,225.38,224.99,225.2,9501.0,192.0043,192.2773,191.9446,192.1238,9501.0
2015-09-09 14:10:00,225.3,225.66,225.23,225.66,7259.0,192.2091,192.5162,192.1494,192.5162,7259.0
2015-09-09 14:20:00,225.63,225.68,225.25,225.37,9531.0,192.4906,192.5333,192.1664,192.2688,9531.0
2015-09-09 14:30:00,225.38,225.43,225.11,225.3,4300.0,192.2773,192.32,192.047,192.2091,4300.0
2015-09-09 14:40:00,225.12,225.36,224.97,225.36,14306.0,192.0555,192.2603,191.9276,192.2603,14306.0
2015-09-09 14:50:00,225.26,225.56,225.19,225.46,10784.0,192.175,192.4309,192.1152,192.3456,10784.0
2015-09-09 15:00:00,225.45,225.94,225.28,225.72,10849.0,192.3371,192.7551,192.192,192.5674,10849.0
2015-09-09 15:10:00,225.76,225.76,224.95,225.2,14384.0,192.6015,192.6015,191.9105,192.1238,14384.0
2015-09-09 15:20:00,225.14,225.28,224.45,224.58,10045.0,192.0726,192.192,191.4839,191.5948,10045.0
2015-09-09 15:30:00,224.31,224.55,224.02,224.09,21788.0,191.3645,191.5692,191.1171,191.1768,21788.0
2015-09-09 15:40:00,224.09,224.09,223.17,223.37,34010.0,191.1768,191.1768,190.3919,190.5626,34010.0
2015-09-09 15:50:00,223.24,223.4,222.49,222.6,71612.0,190.4516,190.5881,189.8118,189.9056,71612.0
2015-09-10 09:30:00,222.97,223.36,221.65,222.96,9379.0,190.2213,190.554,189.0952,190.2128,9379.0
2015-09-10 09:40:00,223.03,223.03,221.95,221.95,6394.0,190.2725,190.2725,189.3511,189.3511,6394.0
2015-09-10 09:50:00,221.9,222.25,221.08,221.31,11573.0,189.3085,189.6071,188.6089,188.8051,11573.0
2015-09-10 10:00:00,221.39,221.49,220.78,220.89,18145.0,188.8734,188.9587,188.353,188.4468,18145.0
2015-09-10 10:10:00,220.82,221.1,220.55,220.99,24159.0,188.3871,188.626,188.1567,188.5321,24159.0
2015-09-10 10:20:00,220.98,221.18,220.69,221.0,12490.0,188.5236,188.6942,188.2762,188.5406,12490.0
2015-09-10 10:30:00,220.89,221.58,220.88,221.43,19772.0,188.4468,189.0355,188.4383,188.9075,19772.0
2015-09-10 10:40:00,221.53,221.95,221.47,221.87,16818.0,188.9928,189.3511,188.9416,189.2829,16818.0
2015-09-10 10:50:00,221.94,222.42,221.75,221.94,6214.0,189.3426,189.7521,189.1805,189.3426,6214.0
2015-09-10 11:00:00,221.92,222.42,221.89,222.02,7987.0,189.3255,189.7521,189.2999,189.4108,7987.0
2015-09-10 11:10:00,222.02,222.2,221.01,221.3,16339.0,189.4108,189.5644,188.5492,188.7966,16339.0
2015-09-10 11:20:00,221.21,221.39,221.02,221.29,4333.0,188.7198,188.8734,188.5577,188.7881,4333.0
2015-09-10 11:30:00,221.46,221.63,221.16,221.55,8697.0,188.9331,189.0781,188.6771,189.0099,8697.0
2015-09-10 11:40:00,221.5,222.15,221.5,222.07,5298.0,188.9672,189.5217,188.9672,189.4535,5298.0
2015-09-10 11:50:00,222.0,222.57,221.68,222.57,24600.0,189.3938,189.8801,189.1208,189.8801,24600.0
2015-09-10 12:00:00,222.46,222.93,222.1,222.93,9650.0,189.7862,190.1872,189.4791,190.1872,9650.0
2015-09-10 12:10:00,222.88,222.88,222.47,222.67,4130.0,190.1445,190.1445,189.7947,189.9654,4130.0
2015-09-10 12:20:00,222.61,222.99,222.42,222.96,5568.0,189.9142,190.2384,189.7521,190.2128,5568.0
2015-09-10 12:30:00,222.76,223.43,222.66,223.22,6226.0,190.0421,190.6137,189.9568,190.4346,6226.0
2015-09-10 12:40:00,223.22,223.3,222.96,223.3,3550.0,190.4346,190.5028,190.2128,190.5028,3550.0
2015-09-10 12:50:00,223.25,223.65,223.14,223.65,12625.0,190.4602,190.8014,190.3663,190.8014,12625.0
2015-09-10 13:00:00,223.63,223.84,223.45,223.76,8167.0,190.7844,190.9635,190.6308,190.8953,8167.0
2015-09-10 13:10:00,223.73,223.97,223.65,223.7,5914.0,190.8697,191.0744,190.8014,190.8441,5914.0
2015-09-10 13:20:00,223.65,224.22,223.58,224.09,8185.0,190.8014,191.2877,190.7417,191.1768,8185.0
2015-09-10 13:30:00,224.36,224.76,224.11,224.51,9595.0,191.4071,191.7484,191.1939,191.5351,9595.0
2015-09-10 13:40:00,224.43,224.63,224.13,224.3,8900.0,191.4669,191.6375,191.2109,191.356,8900.0
2015-09-10 13:50:00,224.56,224.56,224.23,224.28,3500.0,191.5778,191.5778,191.2962,191.3389,3500.0
2015-09-10 14:00:00,224.37,224.66,224.18,224.36,6219.0,191.4157,191.6631,191.2536,191.4071,6219.0
2015-09-10 14:10:00,224.36,224.48,223.87,223.88,3500.0,191.4071,191.5095,190.9891,190.9976,3500.0
2015-09-10 14:20:00,223.73,223.85,223.44,223.48,4600.0,190.8697,190.9721,190.6223,190.6564,4600.0
2015-09-10 14:30:00,223.49,223.66,223.42,223.54,4979.0,190.6649,190.81,190.6052,190.7076,4979.0
2015-09-10 14:40:00,223.49,223.55,223.27,223.43,7500.0,190.6649,190.7161,190.4772,190.6137,7500.0
2015-09-10 14:50:00,223.49,223.61,223.16,223.17,8809.0,190.6649,190.7673,190.3834,190.3919,8809.0
2015-09-10 15:00:00,223.13,223.13,222.85,222.86,6791.0,190.3578,190.3578,190.1189,190.1275,6791.0
2015-09-10 15:10:00,222.87,223.13,222.67,222.75,8215.0,190.136,190.3578,189.9654,190.0336,8215.0
2015-09-10 15:20:00,222.78,223.02,222.2,222.35,6743.0,190.0592,190.264,189.5644,189.6924,6743.0
2015-09-10 15:30:00,222.32,222.38,221.92,222.31,12178.0,189.6668,189.718,189.3255,189.6582,12178.0
2015-09-10 15:40:00,222.2,222.3,221.95,222.3,15451.0,189.5644,189.6497,189.3511,189.6497,15451.0
2015-09-10 15:50:00,222.37,222.71,221.96,222.51,29414.0,189.7094,189.9995,189.3596,189.8289,29414.0
2015-09-11 09:30:00,221.8,222.49,221.51,222.49,3953.0,189.2231,189.8118,188.9757,189.8118,3953.0
2015-09-11 09:40:00,222.67,222.99,222.37,222.39,6000.0,189.9654,190.2384,189.7094,189.7265,6000.0
2015-09-11 09:50:00,222.24,222.27,221.5,221.5,2236.0,189.5985,189.6241,188.9672,188.9672,2236.0
2015-09-11 10:00:00,221.18,221.37,220.6,221.01,5110.0,188.6942,188.8563,188.1994,188.5492,5110.0
2015-09-11 10:10:00,220.96,221.2,220.81,221.06,3900.0,188.5065,188.7113,188.3786,188.5918,3900.0
2015-09-11 10:20:00,221.32,221.66,221.09,221.52,11300.0,188.8136,189.1037,188.6174,188.9843,11300.0
2015-09-11 10:30:00,221.52,221.62,221.21,221.22,6099.0,188.9843,189.0696,188.7198,188.7283,6099.0
2015-09-11 10:40:00,221.23,221.24,220.73,220.93,16179.0,188.7369,188.7454,188.3103,188.4809,16179.0
2015-09-11 10:50:00,220.93,221.08,220.61,220.98,11427.0,188.4809,188.6089,188.2079,188.5236,11427.0
2015-09-11 11:00:00,221.1,221.92,221.08,221.78,11400.0,188.626,189.3255,188.6089,189.2061,11400.0
2015-09-11 11:10:00,221.78,221.78,220.8,220.84,12990.0,189.2061,189.2061,188.37,188.4041,12990.0
2015-09-11 11:20:00,220.96,221.46,220.73,221.46,16061.0,188.5065,188.9331,188.3103,188.9331,16061.0
2015-09-11 11:30:00,221.51,222.18,221.47,222.18,9714.0,188.9757,189.5473,188.9416,189.5473,9714.0
2015-09-11 11:40:00,222.28,222.39,222.11,222.23,8991.0,189.6326,189.7265,189.4876,189.59,8991.0
2015-09-11 11:50:00,222.33,222.57,222.22,222.4,9851.0,189.6753,189.8801,189.5815,189.735,9851.0
2015-09-11 12:00:00,222.51,222.66,222.26,222.51,4300.0,189.8289,189.9568,189.6156,189.8289,4300.0
2015-09-11 12:10:00,222.58,222.74,222.04,222.04,21149.0,189.8886,190.0251,189.4279,189.4279,21149.0
2015-09-11 12:20:00,222.05,222.18,221.91,222.15,3582.0,189.4364,189.5473,189.317,189.5217,3582.0
2015-09-11 12:30:00,222.32,222.45,222.19,222.19,6417.0,189.6668,189.7777,189.5559,189.5559,6417.0
2015-09-11 12:40:00,222.1,222.34,222.06,222.34,7045.0,189.4791,189.6838,189.445,189.6838,7045.0
2015-09-11 12:50:00,222.35,222.35,221.91,222.34,7188.0,189.6924,189.6924,189.317,189.6838,7188.0
2015-09-11 13:00:00,222.25,222.34,222.14,222.14,2300.0,189.6071,189.6838,189.5132,189.5132,2300.0
2015-09-11 13:10:00,222.16,222.22,221.6,221.64,7498.0,189.5303,189.5815,189.0525,189.0866,7498.0
2015-09-11 13:20:00,221.63,221.63,220.99,220.99,7468.0,189.0781,189.0781,188.5321,188.5321,7468.0
2015-09-11 13:30:00,221.05,221.14,220.86,221.14,10068.0,188.5833,188.6601,188.4212,188.6601,10068.0
2015-09-11 13:40:00,221.34,221.34,221.06,221.18,5313.0,188.8307,188.8307,188.5918,188.6942,5313.0
2015-09-11 13:50:00,221.12,221.34,221.06,221.33,10333.0,188.643,188.8307,188.5918,188.8222,10333.0
2015-09-11 14:00:00,221.37,221.42,220.96,221.23,7095.0,188.8563,188.899,188.5065,188.7369,7095.0
2015-09-11 14:10:00,221.23,221.53,221.23,221.46,8454.0,188.7369,188.9928,188.7369,188.9331,8454.0
2015-09-11 14:20:00,221.53,221.79,221.32,221.4,4400.0,188.9928,189.2146,188.8136,188.8819,4400.0
2015-09-11 14:30:00,221.47,221.99,221.47,221.99,5127.0,188.9416,189.3852,188.9416,189.3852,5127.0
2015-09-11 14:40:00,221.98,222.03,221.65,221.65,8313.0,189.3767,189.4194,189.0952,189.0952,8313.0
2015-09-11 14:50:00,221.71,221.77,221.38,221.6,6938.0,189.1464,189.1976,188.8648,189.0525,6938.0
2015-09-11 15:00:00,221.59,221.95,221.55,221.91,10760.0,189.044,189.3511,189.0099,189.317,10760.0
2015-09-11 15:10:00,221.9,222.17,221.85,221.85,11354.0,189.3085,189.5388,189.2658,189.2658,11354.0
2015-09-11 15:20:00,221.9,222.07,221.71,221.88,11204.0,189.3085,189.4535,189.1464,189.2914,11204.0
2015-09-11 15:30:00,221.83,221.83,221.15,221.55,20567.0,189.2487,189.2487,188.6686,189.0099,20567.0
2015-09-11 15:40:00,221.56,221.78,221.41,221.42,26069.0,189.0184,189.2061,188.8904,188.899,26069.0
2015-09-11 15:50:00,221.45,222.01,221.39,221.85,50024.0,188.9246,189.4023,188.8734,189.2658,50024.0
2015-09-14 09:30:00,221.93,222.03,218.93,219.65,15726.0,189.3341,189.4194,186.7747,187.3889,15726.0
2015-09-14 09:40:00,219.9,219.9,217.51,217.55,13372.0,187.6022,187.6022,185.5632,185.5974,13372.0
2015-09-14 09:50:00,217.56,217.95,216.45,216.72,28753.0,185.6059,185.9386,184.6589,184.8893,28753.0
2015-09-14 10:00:00,216.72,216.85,216.3,216.4,27153.0,184.8893,185.0002,184.531,184.6163,27153.0
2015-09-14 10:10:00,216.33,216.54,215.72,215.76,27893.0,184.5566,184.7357,184.0361,184.0703,27893.0
2015-09-14 10:20:00,215.9,216.35,215.79,216.27,7303.0,184.1897,184.5736,184.0959,184.5054,7303.0
2015-09-14 10:30:00,216.36,216.51,216.0,216.11,16988.0,184.5821,184.7101,184.275,184.3689,16988.0
2015-09-14 10:40:00,216.09,216.23,215.57,216.22,14874.0,184.3518,184.4712,183.9082,184.4627,14874.0
2015-09-14 10:50:00,216.28,216.32,215.99,216.2,6206.0,184.5139,184.548,184.2665,184.4456,6206.0
2015-09-14 11:00:00,216.16,216.46,215.32,215.38,11222.0,184.4115,184.6675,183.6949,183.7461,11222.0
2015-09-14 11:10:00,215.45,215.45,214.21,214.49,48208.0,183.8058,183.8058,182.7479,182.9868,48208.0
2015-09-14 11:20:00,214.48,214.68,213.84,214.03,25066.0,182.9783,183.1489,182.4323,182.5944,25066.0
2015-09-14 11:30:00,213.96,215.33,213.93,215.13,30684.0,182.5346,183.7034,182.5091,183.5328,30684.0
2015-09-14 11:40:00,215.08,215.67,214.99,215.56,7796.0,183.4901,183.9935,183.4134,183.8996,7796.0
2015-09-14 11:50:00,215.5,216.22,215.43,216.0,21414.0,183.8485,184.4627,183.7887,184.275,21414.0
2015-09-14 12:00:00,215.92,216.36,215.5,216.01,49418.0,184.2068,184.5821,183.8485,184.2836,49418.0
2015-09-14 12:10:00,216.0,216.01,215.56,215.96,5418.0,184.275,184.2836,183.8996,184.2409,5418.0
2015-09-14 12:20:00,216.11,216.36,216.07,216.21,16065.0,184.3689,184.5821,184.3347,184.4542,16065.0
2015-09-14 12:30:00,216.2,216.23,216.01,216.1,3804.0,184.4456,184.4712,184.2836,184.3603,3804.0
2015-09-14 12:40:00,216.06,216.33,216.01,216.25,5503.0,184.3262,184.5566,184.2836,184.4883,5503.0
2015-09-14 12:50:00,216.25,216.34,215.96,215.96,7121.0,184.4883,184.5651,184.2409,184.2409,7121.0
2015-09-14 13:00:00,216.07,216.7,215.97,216.7,19330.0,184.3347,184.8722,184.2494,184.8722,19330.0
2015-09-14 13:10:00,216.71,217.16,216.58,217.16,4946.0,184.8807,185.2646,184.7698,185.2646,4946.0
2015-09-14 13:20:00,216.99,217.07,216.59,216.68,5485.0,185.1196,185.1879,184.7784,184.8551,5485.0
2015-09-14 13:30:00,216.73,217.35,216.73,217.2,11875.0,184.8978,185.4267,184.8978,185.2988,11875.0
2015-09-14 13:40:00,217.38,217.79,217.32,217.78,4000.0,185.4523,185.8021,185.4011,185.7936,4000.0
2015-09-14 13:50:00,217.75,217.86,217.26,217.69,5895.0,185.768,185.8618,185.35,185.7168,5895.0
2015-09-14 14:00:00,217.74,217.74,217.18,217.46,7346.0,185.7595,185.7595,185.2817,185.5206,7346.0
2015-09-14 14:10:00,217.23,217.72,217.23,217.36,6155.0,185.3244,185.7424,185.3244,185.4353,6155.0
2015-09-14 14:20:00,217.43,217.79,217.2,217.48,6340.0,185.495,185.8021,185.2988,185.5376,6340.0
2015-09-14 14:30:00,217.39,217.68,217.3,217.59,3436.0,185.4609,185.7083,185.3841,185.6315,3436.0
2015-09-14 14:40:00,217.63,217.98,217.52,217.78,9613.0,185.6656,185.9642,185.5718,185.7936,9613.0
2015-09-14 14:50:00,217.78,218.18,217.71,217.74,19788.0,185.7936,186.1348,185.7339,185.7595,19788.0
2015-09-14 15:00:00,217.79,217.98,217.72,217.94,14266.0,185.8021,185.9642,185.7424,185.9301,14266.0
2015-09-14 15:10:00,217.87,218.25,217.87,218.16,18045.0,185.8704,186.1946,185.8704,186.1178,18045.0
2015-09-14 15:20:00,218.24,218.38,217.78,217.8,11318.0,186.186,186.3055,185.7936,185.8106,11318.0
2015-09-14 15:30:00,217.86,218.08,217.74,218.0,12446.0,185.8618,186.0495,185.7595,185.9813,12446.0
2015-09-14 15:40:00,217.96,218.19,217.74,217.85,21109.0,185.9471,186.1434,185.7595,185.8533,21109.0
2015-09-14 15:50:00,217.81,218.26,217.81,218.21,32091.0,185.8192,186.2031,185.8192,186.1604,32091.0
2015-09-15 09:30:00,218.55,218.55,217.93,217.96,4677.0,186.4505,186.4505,185.9216,185.9471,4677.0
2015-09-15 09:40:00,218.39,219.06,218.16,218.76,10380.0,186.314,186.8856,186.1178,186.6296,10380.0
2015-09-15 09:50:00,218.8,219.19,218.64,219.19,8260.0,186.6638,186.9965,186.5273,186.9965,8260.0
2015-09-15 10:00:00,219.4,219.59,219.2,219.3,9800.0,187.1756,187.3377,187.005,187.0903,9800.0
2015-09-15 10:10:00,219.38,220.32,219.38,220.32,14719.0,187.1586,187.9605,187.1586,187.9605,14719.0
2015-09-15 10:20:00,220.05,220.69,220.04,220.26,6900.0,187.7302,188.2762,187.7216,187.9093,6900.0
2015-09-15 10:30:00,220.34,221.01,220.24,220.49,8620.0,187.9776,188.5492,187.8923,188.1056,8620.0
2015-09-15 10:40:00,220.49,220.76,220.34,220.37,17784.0,188.1056,188.3359,187.9776,188.0032,17784.0
2015-09-15 10:50:00,220.4,220.74,220.09,220.5,10200.0,188.0288,188.3188,187.7643,188.1141,10200.0
2015-09-15 11:00:00,220.6,220.61,220.27,220.34,6001.0,188.1994,188.2079,187.9179,187.9776,6001.0
2015-09-15 11:10:00,220.33,220.74,220.3,220.41,23288.0,187.9691,188.3188,187.9435,188.0373,23288.0
2015-09-15 11:20:00,220.5,220.67,220.4,220.54,5751.0,188.1141,188.2591,188.0288,188.1482,5751.0
2015-09-15 11:30:00,220.42,220.85,220.04,220.55,16194.0,188.0458,188.4127,187.7216,188.1567,16194.0
2015-09-15 11:40:00,220.49,220.75,220.3,220.75,2600.0,188.1056,188.3274,187.9435,188.3274,2600.0
2015-09-15 11:50:00,220.81,221.1,220.36,220.56,4748.0,188.3786,188.626,187.9946,188.1653,4748.0
2015-09-15 12:00:00,220.68,220.71,220.14,220.42,6706.0,188.2676,188.2932,187.807,188.0458,6706.0
2015-09-15 12:10:00,220.44,220.94,220.43,220.72,3925.0,188.0629,188.4895,188.0544,188.3018,3925.0
2015-09-15 12:20:00,220.65,220.76,220.43,220.69,5186.0,188.2421,188.3359,188.0544,188.2762,5186.0
2015-09-15 12:30:00,220.59,220.65,220.17,220.54,7417.0,188.1909,188.2421,187.8326,188.1482,7417.0
2015-09-15 12:40:00,220.59,220.59,220.17,220.42,9953.0,188.1909,188.1909,187.8326,188.0458,9953.0
2015-09-15 12:50:00,220.31,220.73,220.15,220.68,25900.0,187.952,188.3103,187.8155,188.2676,25900.0
2015-09-15 13:00:00,220.79,221.36,220.57,221.36,26207.0,188.3615,188.8478,188.1738,188.8478,26207.0
2015-09-15 13:10:00,221.34,222.05,221.34,222.0,5640.0,188.8307,189.4364,188.8307,189.3938,5640.0
2015-09-15 13:20:00,221.99,222.46,221.98,222.23,6470.0,189.3852,189.7862,189.3767,189.59,6470.0
2015-09-15 13:30:00,222.01,222.49,221.89,222.04,4986.0,189.4023,189.8118,189.2999,189.4279,4986.0
2015-09-15 13:40:00,222.23,222.81,222.13,222.54,8324.0,189.59,190.0848,189.5047,189.8545,8324.0
2015-09-15 13:50:00,222.44,222.54,222.12,222.35,8495.0,189.7691,189.8545,189.4961,189.6924,8495.0
2015-09-15 14:00:00,222.53,222.61,222.0,222.12,27937.0,189.8459,189.9142,189.3938,189.4961,27937.0
2015-09-15 14:10:00,222.01,222.34,222.0,222.3,11719.0,189.4023,189.6838,189.3938,189.6497,11719.0
2015-09-15 14:20:00,222.2,222.52,222.0,222.25,8555.0,189.5644,189.8374,189.3938,189.6071,8555.0
2015-09-15 14:30:00,222.15,222.2,221.77,221.82,5332.0,189.5217,189.5644,189.1976,189.2402,5332.0
2015-09-15 14:40:00,221.71,221.99,221.71,221.99,7854.0,189.1464,189.3852,189.1464,189.3852,7854.0
2015-09-15 14:50:00,221.82,222.27,221.67,221.86,5016.0,189.2402,189.6241,189.1122,189.2743,5016.0
2015-09-15 15:00:00,221.97,222.26,221.73,222.1,10200.0,189.3682,189.6156,189.1634,189.4791,10200.0
2015-09-15 15:10:00,222.19,222.83,222.19,222.5,15489.0,189.5559,190.1019,189.5559,189.8203,15489.0
2015-09-15 15:20:00,222.51,222.89,222.5,222.77,9736.0,189.8289,190.1531,189.8203,190.0507,9736.0
2015-09-15 15:30:00,222.65,222.77,222.34,222.46,8024.0,189.9483,190.0507,189.6838,189.7862,8024.0
2015-09-15 15:40:00,222.36,222.62,221.78,221.89,32314.0,189.7009,189.9227,189.2061,189.2999,32314.0
2015-09-15 15:50:00,222.0,222.14,221.78,222.07,37133.0,189.3938,189.5132,189.2061,189.4535,37133.0
2015-09-16 09:30:00,221.63,223.36,221.63,222.73,3545.0,189.0781,190.554,189.0781,190.0166,3545.0
2015-09-16 09:40:00,222.75,222.87,222.47,222.47,8512.0,190.0336,190.136,189.7947,189.7947,8512.0
2015-09-16 09:50:00,222.6,222.81,222.6,222.62,6700.0,189.9056,190.0848,189.9056,189.9227,6700.0
2015-09-16 10:00:00,222.71,223.25,222.61,223.15,10079.0,189.9995,190.4602,189.9142,190.3749,10079.0
2015-09-16 10:10:00,223.15,223.45,222.62,222.62,11168.0,190.3749,190.6308,189.9227,189.9227,11168.0
2015-09-16 10:20:00,222.96,222.97,222.69,222.83,3127.0,190.2128,190.2213,189.9824,190.1019,3127.0
2015-09-16 10:30:00,222.87,223.47,222.87,222.98,8352.0,190.136,190.6479,190.136,190.2298,8352.0
2015-09-16 10:40:00,223.05,223.2,222.87,223.0,5500.0,190.2896,190.4175,190.136,190.2469,5500.0
2015-09-16 10:50:00,222.79,222.87,222.04,222.15,9513.0,190.0677,190.136,189.4279,189.5217,9513.0
2015-09-16 11:00:00,222.16,223.73,222.15,223.72,3700.0,189.5303,190.8697,189.5217,190.8611,3700.0
2015-09-16 11:10:00,223.75,223.87,223.43,223.43,5500.0,190.8867,190.9891,190.6137,190.6137,5500.0
2015-09-16 11:20:00,223.4,223.78,223.15,223.15,8410.0,190.5881,190.9123,190.3749,190.3749,8410.0
2015-09-16 11:30:00,223.37,223.42,222.63,222.89,6243.0,190.5626,190.6052,189.9312,190.1531,6243.0
2015-09-16 11:40:00,222.93,223.18,222.5,222.62,41674.0,190.1872,190.4005,189.8203,189.9227,41674.0
2015-09-16 11:50:00,222.64,222.88,222.36,222.79,33476.0,189.9398,190.1445,189.7009,190.0677,33476.0
2015-09-16 12:00:00,222.73,222.94,222.17,222.19,5499.0,190.0166,190.1957,189.5388,189.5559,5499.0
2015-09-16 12:10:00,222.23,222.6,222.23,222.29,6244.0,189.59,189.9056,189.59,189.6412,6244.0
2015-09-16 12:20:00,222.19,222.41,222.12,222.16,5049.0,189.5559,189.7436,189.4961,189.5303,5049.0
2015-09-16 12:30:00,222.24,222.29,221.92,222.2,9544.0,189.5985,189.6412,189.3255,189.5644,9544.0
2015-09-16 12:40:00,222.12,222.25,221.98,222.25,10218.0,189.4961,189.6071,189.3767,189.6071,10218.0
2015-09-16 12:50:00,222.37,223.32,222.37,223.32,3800.0,189.7094,190.5199,189.7094,190.5199,3800.0
2015-09-16 13:00:00,223.32,223.32,222.75,222.75,6434.0,190.5199,190.5199,190.0336,190.0336,6434.0
2015-09-16 13:10:00,222.8,222.88,222.7,222.88,4679.0,190.0763,190.1445,189.991,190.1445,4679.0
2015-09-16 13:20:00,223.06,223.11,222.66,222.75,6465.0,190.2981,190.3407,189.9568,190.0336,6465.0
2015-09-16 13:30:00,222.75,223.25,222.63,222.72,9863.0,190.0336,190.4602,189.9312,190.008,9863.0
2015-09-16 13:40:00,222.69,223.24,222.67,223.15,3571.0,189.9824,190.4516,189.9654,190.3749,3571.0
2015-09-16 13:50:00,223.31,223.68,223.14,223.62,20651.0,190.5114,190.827,190.3663,190.7758,20651.0
2015-09-16 14:00:00,223.61,223.66,223.11,223.17,17866.0,190.7673,190.81,190.3407,190.3919,17866.0
2015-09-16 14:10:00,223.2,223.2,222.88,223.01,3698.0,190.4175,190.4175,190.1445,190.2554,3698.0
2015-09-16 14:20:00,223.04,223.22,222.7,222.98,6450.0,190.281,190.4346,189.991,190.2298,6450.0
2015-09-16 14:30:00,222.84,222.94,222.32,222.33,21337.0,190.1104,190.1957,189.6668,189.6753,21337.0
2015-09-16 14:40:00,222.32,222.63,222.22,222.49,12287.0,189.6668,189.9312,189.5815,189.8118,12287.0
2015-09-16 14:50:00,222.62,222.79,222.45,222.69,8793.0,189.9227,190.0677,189.7777,189.9824,8793.0
2015-09-16 15:00:00,222.78,222.91,222.56,222.68,17654.0,190.0592,190.1701,189.8715,189.9739,17654.0
2015-09-16 15:10:00,222.7,222.91,222.46,222.74,17545.0,189.991,190.1701,189.7862,190.0251,17545.0
2015-09-16 15:20:00,222.75,222.8,222.3,222.6,20521.0,190.0336,190.0763,189.6497,189.9056,20521.0
2015-09-16 15:30:00,222.7,222.78,222.5,222.58,19327.0,189.991,190.0592,189.8203,189.8886,19327.0
2015-09-16 15:40:00,222.51,222.67,222.43,222.58,22525.0,189.8289,189.9654,189.7606,189.8886,22525.0
2015-09-16 15:50:00,222.52,222.77,222.1,222.32,52161.0,189.8374,190.0507,189.4791,189.6668,52161.0
2015-09-17 09:30:00,221.64,223.0,220.91,222.85,11012.0,189.0866,190.2469,188.4639,190.1189,11012.0
2015-09-17 09:40:00,222.58,222.58,221.85,221.85,3904.0,189.8886,189.8886,189.2658,189.2658,3904.0
2015-09-17 09:50:00,222.11,222.34,221.6,221.6,3998.0,189.4876,189.6838,189.0525,189.0525,3998.0
2015-09-17 10:00:00,221.73,221.74,220.9,221.23,7555.0,189.1634,189.172,188.4553,188.7369,7555.0
2015-09-17 10:10:00,221.28,221.83,221.21,221.21,14866.0,188.7795,189.2487,188.7198,188.7198,14866.0
2015-09-17 10:20:00,221.38,221.6,221.14,221.32,5713.0,188.8648,189.0525,188.6601,188.8136,5713.0
2015-09-17 10:30:00,221.17,221.41,220.23,220.39,36337.0,188.6857,188.8904,187.8837,188.0202,36337.0
2015-09-17 10:40:00,220.62,220.76,220.33,220.48,7451.0,188.2165,188.3359,187.9691,188.097,7451.0
2015-09-17 10:50:00,220.47,220.47,220.02,220.3,13998.0,188.0885,188.0885,187.7046,187.9435,13998.0
2015-09-17 11:00:00,220.17,220.28,219.61,219.61,17167.0,187.8326,187.9264,187.3548,187.3548,17167.0
2015-09-17 11:10:00,219.61,220.2,219.48,219.9,14980.0,187.3548,187.8581,187.2439,187.6022,14980.0
2015-09-17 11:20:00,219.89,219.89,218.99,219.03,14600.0,187.5937,187.5937,186.8259,186.86,14600.0
2015-09-17 11:30:00,219.11,220.11,219.01,219.51,17385.0,186.9282,187.7814,186.8429,187.2695,17385.0
2015-09-17 11:40:00,219.37,219.89,219.17,219.76,18179.0,187.1501,187.5937,186.9794,187.4828,18179.0
2015-09-17 11:50:00,219.81,219.81,219.15,219.75,10262.0,187.5254,187.5254,186.9624,187.4742,10262.0
2015-09-17 12:00:00,219.59,219.82,219.14,219.82,7981.0,187.3377,187.534,186.9538,187.534,7981.0
2015-09-17 12:10:00,219.9,220.19,219.37,220.19,9416.0,187.6022,187.8496,187.1501,187.8496,9416.0
2015-09-17 12:20:00,220.07,220.19,219.71,219.71,6352.0,187.7472,187.8496,187.4401,187.4401,6352.0
2015-09-17 12:30:00,219.71,220.39,219.71,220.17,19225.0,187.4401,188.0202,187.4401,187.8326,19225.0
2015-09-17 12:40:00,220.3,220.56,220.13,220.56,6279.0,187.9435,188.1653,187.7984,188.1653,6279.0
2015-09-17 12:50:00,220.61,220.81,220.38,220.38,7213.0,188.2079,188.3786,188.0117,188.0117,7213.0
2015-09-17 13:00:00,220.27,220.27,220.02,220.02,2109.0,187.9179,187.9179,187.7046,187.7046,2109.0
2015-09-17 13:10:00,220.03,220.85,220.03,220.73,6107.0,187.7131,188.4127,187.7131,188.3103,6107.0
2015-09-17 13:20:00,220.78,220.97,220.68,220.87,5540.0,188.353,188.5151,188.2676,188.4297,5540.0
2015-09-17 13:30:00,220.92,221.14,220.73,220.73,3613.0,188.4724,188.6601,188.3103,188.3103,3613.0
2015-09-17 13:40:00,220.76,220.77,220.23,220.34,9593.0,188.3359,188.3444,187.8837,187.9776,9593.0
2015-09-17 13:50:00,220.42,221.09,220.35,220.67,7803.0,188.0458,188.6174,187.9861,188.2591,7803.0
2015-09-17 14:00:00,220.81,221.73,219.38,219.53,23478.0,188.3786,189.1634,187.1586,187.2866,23478.0
2015-09-17 14:10:00,219.9,220.75,219.76,220.16,10546.0,187.6022,188.3274,187.4828,187.824,10546.0
2015-09-17 14:20:00,220.3,220.51,220.06,220.31,4725.0,187.9435,188.1226,187.7387,187.952,4725.0
2015-09-17 14:30:00,220.16,220.88,220.11,220.4,7797.0,187.824,188.4383,187.7814,188.0288,7797.0
2015-09-17 14:40:00,220.41,222.01,220.38,221.76,16609.0,188.0373,189.4023,188.0117,189.189,16609.0
2015-09-17 14:50:00,221.67,221.67,221.1,221.3,7078.0,189.1122,189.1122,188.626,188.7966,7078.0
2015-09-17 15:00:00,221.28,221.47,220.51,220.56,11808.0,188.7795,188.9416,188.1226,188.1653,11808.0
2015-09-17 15:10:00,220.49,220.67,219.92,220.2,12621.0,188.1056,188.2591,187.6193,187.8581,12621.0
2015-09-17 15:20:00,220.02,220.11,218.83,219.6,14981.0,187.7046,187.7814,186.6894,187.3463,14981.0
2015-09-17 15:30:00,219.6,220.31,219.45,219.72,23846.0,187.3463,187.952,187.2183,187.4486,23846.0
2015-09-17 15:40:00,219.78,219.78,219.01,219.13,30487.0,187.4998,187.4998,186.8429,186.9453,30487.0
2015-09-17 15:50:00,219.11,219.19,218.16,218.53,45174.0,186.9282,186.9965,186.1178,186.4334,45174.0
2015-09-18 09:30:00,216.24,216.24,215.65,216.1,68114.0,184.4798,184.4798,183.9764,184.3603,68114.0
2015-09-18 09:40:00,216.05,216.06,214.74,214.93,15033.0,184.3177,184.3262,183.2001,183.3622,15033.0
2015-09-18 09:50:00,215.08,215.86,215.08,215.2,15204.0,183.4901,184.1556,183.4901,183.5925,15204.0
2015-09-18 10:00:00,215.3,215.82,215.3,215.66,10392.0,183.6778,184.1215,183.6778,183.985,10392.0
2015-09-18 10:10:00,215.65,215.89,215.33,215.33,10742.0,183.9764,184.1812,183.7034,183.7034,10742.0
2015-09-18 10:20:00,215.36,215.6,214.68,215.39,16009.0,183.729,183.9338,183.1489,183.7546,16009.0
2015-09-18 10:30:00,215.38,215.38,214.45,214.53,4318.0,183.7461,183.7461,182.9527,183.0209,4318.0
2015-09-18 10:40:00,214.42,214.74,214.33,214.62,8820.0,182.9271,183.2001,182.8503,183.0977,8820.0
2015-09-18 10:50:00,214.61,215.15,214.61,214.93,5500.0,183.0892,183.5499,183.0892,183.3622,5500.0
2015-09-18 11:00:00,215.08,215.5,214.96,215.24,6974.0,183.4901,183.8485,183.3878,183.6266,6974.0
2015-09-18 11:10:00,215.39,215.44,214.84,215.0,6629.0,183.7546,183.7973,183.2854,183.4219,6629.0
2015-09-18 11:20:00,215.07,215.36,215.06,215.09,2820.0,183.4816,183.729,183.4731,183.4987,2820.0
2015-09-18 11:30:00,215.0,215.42,214.93,215.42,6956.0,183.4219,183.7802,183.3622,183.7802,6956.0
2015-09-18 11:40:00,215.51,215.85,215.23,215.79,10304.0,183.857,184.1471,183.6181,184.0959,10304.0
2015-09-18 11:50:00,215.78,215.96,215.74,215.8,11680.0,184.0873,184.2409,184.0532,184.1044,11680.0
2015-09-18 12:00:00,215.87,215.87,215.52,215.72,9743.0,184.1641,184.1641,183.8655,184.0361,9743.0
2015-09-18 12:10:00,215.71,215.97,215.59,215.95,6700.0,184.0276,184.2494,183.9252,184.2324,6700.0
2015-09-18 12:20:00,215.87,215.98,215.63,215.98,5701.0,184.1641,184.258,183.9594,184.258,5701.0
2015-09-18 12:30:00,215.97,216.25,215.73,216.21,12663.0,184.2494,184.4883,184.0447,184.4542,12663.0
2015-09-18 12:40:00,216.25,216.25,215.77,216.09,6620.0,184.4883,184.4883,184.0788,184.3518,6620.0
2015-09-18 12:50:00,216.22,216.35,215.8,215.83,9472.0,184.4627,184.5736,184.1044,184.13,9472.0
2015-09-18 13:00:00,215.82,216.16,215.79,216.12,6962.0,184.1215,184.4115,184.0959,184.3774,6962.0
2015-09-18 13:10:00,216.09,216.39,216.03,216.39,10721.0,184.3518,184.6077,184.3006,184.6077,10721.0
2015-09-18 13:20:00,216.33,216.38,216.0,216.38,5900.0,184.5566,184.5992,184.275,184.5992,5900.0
2015-09-18 13:30:00,216.38,216.47,215.94,215.98,7391.0,184.5992,184.676,184.2238,184.258,7391.0
2015-09-18 13:40:00,215.99,216.24,215.75,215.76,6100.0,184.2665,184.4798,184.0617,184.0703,6100.0
2015-09-18 13:50:00,215.71,215.83,215.19,215.46,7169.0,184.0276,184.13,183.584,183.8143,7169.0
2015-09-18 14:00:00,215.23,215.82,215.23,215.53,8150.0,183.6181,184.1215,183.6181,183.8741,8150.0
2015-09-18 14:10:00,215.41,215.87,215.27,215.56,11900.0,183.7717,184.1641,183.6522,183.8996,11900.0
2015-09-18 14:20:00,215.63,215.97,215.5,215.69,12387.0,183.9594,184.2494,183.8485,184.0106,12387.0
2015-09-18 14:30:00,215.7,215.84,215.31,215.5,10115.0,184.0191,184.1385,183.6864,183.8485,10115.0
2015-09-18 14:40:00,215.72,215.92,214.93,214.93,21233.0,184.0361,184.2068,183.3622,183.3622,21233.0
2015-09-18 14:50:00,214.93,215.32,214.64,215.31,13341.0,183.3622,183.6949,183.1148,183.6864,13341.0
2015-09-18 15:00:00,215.34,215.57,214.46,214.46,13165.0,183.712,183.9082,182.9612,182.9612,13165.0
2015-09-18 15:10:00,214.47,215.18,214.41,214.68,15000.0,182.9697,183.5755,182.9186,183.1489,15000.0
2015-09-18 15:20:00,214.74,214.77,214.25,214.52,24204.0,183.2001,183.2257,182.7821,183.0124,24204.0
2015-09-18 15:30:00,214.54,214.66,214.37,214.57,19976.0,183.0295,183.1318,182.8844,183.0551,19976.0
2015-09-18 15:40:00,214.57,214.59,214.11,214.24,32981.0,183.0551,183.0721,182.6626,182.7735,32981.0
2015-09-18 15:50:00,214.22,214.48,213.94,214.26,56741.0,182.7565,182.9783,182.5176,182.7906,56741.0
2015-09-21 09:30:00,214.29,214.88,213.32,213.94,17449.0,182.8162,183.3195,181.9886,182.5176,17449.0
2015-09-21 09:40:00,214.34,215.9,213.65,215.72,13400.0,182.8588,184.1897,182.2702,184.0361,13400.0
2015-09-21 09:50:00,215.71,216.0,215.17,215.17,12930.0,184.0276,184.275,183.5669,183.5669,12930.0
2015-09-21 10:00:00,214.87,215.53,214.84,214.86,12002.0,183.311,183.8741,183.2854,183.3025,12002.0
2015-09-21 10:10:00,214.99,215.53,214.89,215.0,23247.0,183.4134,183.8741,183.3281,183.4219,23247.0
2015-09-21 10:20:00,215.03,215.48,214.87,214.87,8259.0,183.4475,183.8314,183.311,183.311,8259.0
2015-09-21 10:30:00,214.91,215.88,214.83,215.34,11500.0,183.3451,184.1726,183.2769,183.712,11500.0
2015-09-21 10:40:00,215.33,215.8,215.1,215.1,7122.0,183.7034,184.1044,183.5072,183.5072,7122.0
2015-09-21 10:50:00,215.1,215.56,215.02,215.41,17232.0,183.5072,183.8996,183.439,183.7717,17232.0
2015-09-21 11:00:00,215.45,215.45,215.13,215.26,9568.0,183.8058,183.8058,183.5328,183.6437,9568.0
2015-09-21 11:10:00,215.24,215.29,214.85,215.19,26305.0,183.6266,183.6693,183.2939,183.584,26305.0
2015-09-21 11:20:00,215.19,215.19,214.41,214.41,14827.0,183.584,183.584,182.9186,182.9186,14827.0
2015-09-21 11:30:00,214.32,214.42,213.5,213.59,10054.0,182.8418,182.9271,182.1422,182.219,10054.0
2015-09-21 11:40:00,213.46,213.95,213.43,213.89,13873.0,182.1081,182.5261,182.0825,182.4749,13873.0
2015-09-21 11:50:00,213.88,214.19,213.88,213.97,8086.0,182.4664,182.7309,182.4664,182.5432,8086.0
2015-09-21 12:00:00,214.07,214.12,213.64,213.76,10336.0,182.6285,182.6711,182.2616,182.364,10336.0
2015-09-21 12:10:00,213.67,214.02,213.66,213.79,13767.0,182.2872,182.5858,182.2787,182.3896,13767.0
2015-09-21 12:20:00,213.84,214.16,213.83,214.0,9326.0,182.4323,182.7053,182.4237,182.5688,9326.0
2015-09-21 12:30:00,214.09,214.22,213.82,214.22,5903.0,182.6456,182.7565,182.4152,182.7565,5903.0
2015-09-21 12:40:00,214.07,214.24,213.96,213.96,2000.0,182.6285,182.7735,182.5346,182.5346,2000.0
2015-09-21 12:50:00,214.08,214.08,213.26,213.45,7256.0,182.637,182.637,181.9375,182.0996,7256.0
2015-09-21 13:00:00,213.3,213.65,213.28,213.65,3900.0,181.9716,182.2702,181.9545,182.2702,3900.0
2015-09-21 13:10:00,213.5,213.83,213.37,213.83,4231.0,182.1422,182.4237,182.0313,182.4237,4231.0
2015-09-21 13:20:00,213.83,214.05,213.59,213.81,11301.0,182.4237,182.6114,182.219,182.4067,11301.0
2015-09-21 13:30:00,213.59,213.87,213.43,213.87,4316.0,182.219,182.4579,182.0825,182.4579,4316.0
2015-09-21 13:40:00,213.79,214.0,213.73,213.9,5869.0,182.3896,182.5688,182.3384,182.4835,5869.0
2015-09-21 13:50:00,213.7,213.75,213.42,213.44,3100.0,182.3128,182.3555,182.074,182.091,3100.0
2015-09-21 14:00:00,213.44,213.93,213.44,213.92,4974.0,182.091,182.5091,182.091,182.5005,4974.0
2015-09-21 14:10:00,213.83,213.92,213.68,213.83,5340.0,182.4237,182.5005,182.2958,182.4237,5340.0
2015-09-21 14:20:00,213.69,213.95,213.69,213.78,8548.0,182.3043,182.5261,182.3043,182.3811,8548.0
2015-09-21 14:30:00,213.69,214.02,213.63,213.83,8695.0,182.3043,182.5858,182.2531,182.4237,8695.0
2015-09-21 14:40:00,213.83,214.01,213.75,214.0,6912.0,182.4237,182.5773,182.3555,182.5688,6912.0
2015-09-21 14:50:00,214.15,214.51,214.13,214.35,8241.0,182.6967,183.0039,182.6797,182.8674,8241.0
2015-09-21 15:00:00,214.34,214.56,214.22,214.55,7613.0,182.8588,183.0465,182.7565,183.038,7613.0
2015-09-21 15:10:00,214.65,214.65,214.08,214.25,13286.0,183.1233,183.1233,182.637,182.7821,13286.0
2015-09-21 15:20:00,214.26,214.37,214.04,214.34,11650.0,182.7906,182.8844,182.6029,182.8588,11650.0
2015-09-21 15:30:00,214.37,214.44,213.54,213.65,13698.0,182.8844,182.9441,182.1763,182.2702,13698.0
2015-09-21 15:40:00,213.7,214.17,213.63,214.08,21659.0,182.3128,182.7138,182.2531,182.637,21659.0
2015-09-21 15:50:00,214.07,214.26,213.86,214.18,33873.0,182.6285,182.7906,182.4493,182.7223,33873.0
2015-09-22 09:30:00,211.86,212.02,210.71,211.83,8944.0,180.7431,180.8796,179.762,180.7175,8944.0
2015-09-22 09:40:00,211.84,213.17,211.84,212.93,8520.0,180.726,181.8607,180.726,181.6559,8520.0
2015-09-22 09:50:00,212.71,213.58,212.65,213.44,9452.0,181.4682,182.2105,181.4171,182.091,9452.0
2015-09-22 10:00:00,213.62,214.01,213.31,213.55,56349.0,182.2446,182.5773,181.9801,182.1849,56349.0
2015-09-22 10:10:00,213.63,213.88,213.4,213.44,8560.0,182.2531,182.4664,182.0569,182.091,8560.0
2015-09-22 10:20:00,213.44,213.44,212.87,212.95,5841.0,182.091,182.091,181.6047,181.673,5841.0
2015-09-22 10:30:00,213.0,213.0,212.15,212.41,12819.0,181.7156,181.7156,180.9905,181.2123,12819.0
2015-09-22 10:40:00,212.4,212.76,212.39,212.6,11548.0,181.2038,181.5109,181.1952,181.3744,11548.0
2015-09-22 10:50:00,212.72,212.86,212.34,212.72,12219.0,181.4768,181.5962,181.1526,181.4768,12219.0
2015-09-22 11:00:00,212.4,212.76,212.4,212.75,4915.0,181.2038,181.5109,181.2038,181.5024,4915.0
2015-09-22 11:10:00,212.75,213.13,212.74,212.96,6683.0,181.5024,181.8266,181.4938,181.6815,6683.0
2015-09-22 11:20:00,212.96,212.99,212.6,212.62,9193.0,181.6815,181.7071,181.3744,181.3915,9193.0
2015-09-22 11:30:00,212.62,212.75,212.05,212.05,8270.0,181.3915,181.5024,180.9052,180.9052,8270.0
2015-09-22 11:40:00,212.07,212.19,211.87,212.14,7581.0,180.9222,181.0246,180.7516,180.982,7581.0
2015-09-22 11:50:00,212.09,212.28,211.88,211.91,6074.0,180.9393,181.1014,180.7601,180.7857,6074.0
2015-09-22 12:00:00,211.85,212.45,211.71,212.28,6895.0,180.7346,181.2464,180.6151,181.1014,6895.0
2015-09-22 12:10:00,212.18,212.38,211.91,212.25,6198.0,181.0161,181.1867,180.7857,181.0758,6198.0
2015-09-22 12:20:00,212.13,212.34,211.71,212.02,3885.0,180.9734,181.1526,180.6151,180.8796,3885.0
2015-09-22 12:30:00,212.03,212.53,212.03,212.5,2703.0,180.8881,181.3147,180.8881,181.2891,2703.0
2015-09-22 12:40:00,212.49,212.49,211.95,211.95,2901.0,181.2806,181.2806,180.8199,180.8199,2901.0
2015-09-22 12:50:00,211.85,212.04,211.7,212.0,4694.0,180.7346,180.8966,180.6066,180.8625,4694.0
2015-09-22 13:00:00,211.96,212.39,211.83,211.83,5660.0,180.8284,181.1952,180.7175,180.7175,5660.0
2015-09-22 13:10:00,211.95,212.15,211.94,212.08,2900.0,180.8199,180.9905,180.8113,180.9308,2900.0
2015-09-22 13:20:00,212.08,212.08,211.75,211.76,4218.0,180.9308,180.9308,180.6492,180.6578,4218.0
2015-09-22 13:30:00,211.85,212.2,211.82,211.99,13058.0,180.7346,181.0331,180.709,180.854,13058.0
2015-09-22 13:40:00,212.05,212.06,211.64,211.72,6968.0,180.9052,180.9137,180.5554,180.6236,6968.0
2015-09-22 13:50:00,211.6,211.76,211.39,211.69,5844.0,180.5213,180.6578,180.3421,180.5981,5844.0
2015-09-22 14:00:00,211.61,211.89,211.36,211.79,12356.0,180.5298,180.7687,180.3165,180.6834,12356.0
2015-09-22 14:10:00,211.53,211.75,211.36,211.72,5146.0,180.4616,180.6492,180.3165,180.6236,5146.0
2015-09-22 14:20:00,211.92,212.12,211.87,212.06,8000.0,180.7943,180.9649,180.7516,180.9137,8000.0
2015-09-22 14:30:00,212.22,212.49,212.13,212.31,7667.0,181.0502,181.2806,180.9734,181.127,7667.0
2015-09-22 14:40:00,212.23,212.23,211.73,211.97,11737.0,181.0587,181.0587,180.6322,180.8369,11737.0
2015-09-22 14:50:00,211.98,212.18,211.91,212.05,15527.0,180.8455,181.0161,180.7857,180.9052,15527.0
2015-09-22 15:00:00,212.05,212.14,211.86,211.86,7505.0,180.9052,180.982,180.7431,180.7431,7505.0
2015-09-22 15:10:00,211.99,212.22,211.85,212.0,11265.0,180.854,181.0502,180.7346,180.8625,11265.0
2015-09-22 15:20:00,212.01,212.23,211.77,212.15,26496.0,180.8711,181.0587,180.6663,180.9905,26496.0
2015-09-22 15:30:00,212.15,212.56,212.03,212.55,16558.0,180.9905,181.3403,180.8881,181.3317,16558.0
2015-09-22 15:40:00,212.63,212.84,212.55,212.83,13830.0,181.4,181.5791,181.3317,181.5706,13830.0
2015-09-22 15:50:00,212.69,212.93,212.5,212.58,23486.0,181.4512,181.6559,181.2891,181.3573,23486.0
2015-09-23 09:30:00,212.79,213.59,212.7,212.7,6863.0,181.5365,182.219,181.4597,181.4597,6863.0
2015-09-23 09:40:00,212.61,212.82,212.33,212.68,5179.0,181.3829,181.5621,181.1441,181.4426,5179.0
2015-09-23 09:50:00,212.5,213.69,212.47,213.28,12376.0,181.2891,182.3043,181.2635,181.9545,12376.0
2015-09-23 10:00:00,213.21,213.75,212.84,212.94,8627.0,181.8948,182.3555,181.5791,181.6645,8627.0
2015-09-23 10:10:00,212.98,213.12,212.41,212.6,8380.0,181.6986,181.818,181.2123,181.3744,8380.0
2015-09-23 10:20:00,212.62,212.62,211.97,212.28,8600.0,181.3915,181.3915,180.8369,181.1014,8600.0
2015-09-23 10:30:00,212.32,212.45,211.81,211.97,9336.0,181.1355,181.2464,180.7004,180.8369,9336.0
2015-09-23 10:40:00,212.0,212.39,212.0,212.11,4574.0,180.8625,181.1952,180.8625,180.9564,4574.0
2015-09-23 10:50:00,212.15,212.45,211.71,211.71,13172.0,180.9905,181.2464,180.6151,180.6151,13172.0
2015-09-23 11:00:00,211.73,211.89,211.38,211.39,7300.0,180.6322,180.7687,180.3336,180.3421,7300.0
2015-09-23 11:10:00,211.45,211.45,210.62,210.71,5835.0,180.3933,180.3933,179.6852,179.762,5835.0
2015-09-23 11:20:00,210.76,210.8,210.02,210.23,29882.0,179.8046,179.8388,179.1733,179.3525,29882.0
2015-09-23 11:30:00,210.15,210.19,209.95,210.14,10980.0,179.2842,179.3184,179.1136,179.2757,10980.0
2015-09-23 11:40:00,210.1,210.4,209.84,210.29,13300.0,179.2416,179.4975,179.0198,179.4037,13300.0
2015-09-23 11:50:00,210.31,210.48,210.02,210.26,13400.0,179.4207,179.5658,179.1733,179.3781,13400.0
2015-09-23 12:00:00,210.26,210.27,209.94,210.11,9075.0,179.3781,179.3866,179.1051,179.2501,9075.0
2015-09-23 12:10:00,210.1,210.46,210.01,210.39,12689.0,179.2416,179.5487,179.1648,179.489,12689.0
2015-09-23 12:20:00,210.38,210.57,210.3,210.53,3450.0,179.4805,179.6426,179.4122,179.6084,3450.0
2015-09-23 12:30:00,210.56,210.56,210.07,210.07,4400.0,179.634,179.634,179.216,179.216,4400.0
2015-09-23 12:40:00,210.09,210.73,210.09,210.51,12250.0,179.2331,179.7791,179.2331,179.5914,12250.0
2015-09-23 12:50:00,210.48,210.87,210.48,210.87,6400.0,179.5658,179.8985,179.5658,179.8985,6400.0
2015-09-23 13:00:00,210.91,211.09,210.71,210.94,5314.0,179.9326,180.0862,179.762,179.9582,5314.0
2015-09-23 13:10:00,210.96,211.07,210.75,210.86,4450.0,179.9753,180.0691,179.7961,179.89,4450.0
2015-09-23 13:20:00,210.92,211.17,210.67,210.72,7185.0,179.9411,180.1544,179.7279,179.7705,7185.0
2015-09-23 13:30:00,210.8,211.3,210.8,211.21,10676.0,179.8388,180.2653,179.8388,180.1886,10676.0
2015-09-23 13:40:00,211.28,211.82,210.96,211.7,5774.0,180.2483,180.709,179.9753,180.6066,5774.0
2015-09-23 13:50:00,211.53,211.88,211.53,211.59,4975.0,180.4616,180.7601,180.4616,180.5127,4975.0
2015-09-23 14:00:00,211.72,212.19,211.59,211.75,17093.0,180.6236,181.0246,180.5127,180.6492,17093.0
2015-09-23 14:10:00,211.79,212.42,211.79,212.02,16527.0,180.6834,181.2208,180.6834,180.8796,16527.0
2015-09-23 14:20:00,211.93,211.94,211.25,211.7,34274.0,180.8028,180.8113,180.2227,180.6066,34274.0
2015-09-23 14:30:00,211.6,212.12,211.46,211.5,7385.0,180.5213,180.9649,180.4018,180.436,7385.0
2015-09-23 14:40:00,211.51,211.76,211.36,211.65,6598.0,180.4445,180.6578,180.3165,180.5639,6598.0
2015-09-23 14:50:00,211.64,211.83,211.45,211.55,7497.0,180.5554,180.7175,180.3933,180.4786,7497.0
2015-09-23 15:00:00,211.42,211.85,211.41,211.41,6926.0,180.3677,180.7346,180.3592,180.3592,6926.0
2015-09-23 15:10:00,211.51,211.51,210.58,211.05,30705.0,180.4445,180.4445,179.6511,180.0521,30705.0
2015-09-23 15:20:00,211.05,211.17,210.71,210.96,7800.0,180.0521,180.1544,179.762,179.9753,7800.0
2015-09-23 15:30:00,211.11,211.16,210.76,211.15,11797.0,180.1032,180.1459,179.8046,180.1374,11797.0
2015-09-23 15:40:00,211.26,211.28,211.0,211.0,17374.0,180.2312,180.2483,180.0094,180.0094,17374.0
2015-09-23 15:50:00,210.97,211.19,210.82,210.83,25149.0,179.9838,180.1715,179.8558,179.8644,25149.0
2015-09-24 09:30:00,208.55,209.6,208.1,208.93,16760.0,177.9192,178.815,177.5353,178.2434,16760.0
2015-09-24 09:40:00,208.93,209.33,208.88,209.04,9537.0,178.2434,178.5847,178.2008,178.3373,9537.0
2015-09-24 09:50:00,208.94,209.27,208.82,209.01,19534.0,178.252,178.5335,178.1496,178.3117,19534.0
2015-09-24 10:00:00,209.06,209.46,208.89,209.28,8737.0,178.3543,178.6956,178.2093,178.542,8737.0
2015-09-24 10:10:00,209.38,209.5,209.12,209.18,8438.0,178.6273,178.7297,178.4055,178.4567,8438.0
2015-09-24 10:20:00,209.42,209.43,209.0,209.27,6783.0,178.6615,178.67,178.3031,178.5335,6783.0
2015-09-24 10:30:00,209.27,209.73,208.68,208.79,17690.0,178.5335,178.9259,178.0301,178.124,17690.0
2015-09-24 10:40:00,208.97,209.14,208.75,209.04,3100.0,178.2776,178.4226,178.0899,178.3373,3100.0
2015-09-24 10:50:00,209.09,209.09,208.55,208.75,5808.0,178.3799,178.3799,177.9192,178.0899,5808.0
2015-09-24 11:00:00,208.69,208.94,208.65,208.87,3533.0,178.0387,178.252,178.0046,178.1922,3533.0
2015-09-24 11:10:00,208.94,209.29,208.8,209.29,7400.0,178.252,178.5506,178.1325,178.5506,7400.0
2015-09-24 11:20:00,209.29,209.47,209.06,209.06,19640.0,178.5506,178.7041,178.3543,178.3543,19640.0
2015-09-24 11:30:00,209.04,209.81,208.98,209.65,10002.0,178.3373,178.9942,178.2861,178.8577,10002.0
2015-09-24 11:40:00,209.54,209.72,209.37,209.55,8605.0,178.7638,178.9174,178.6188,178.7724,8605.0
2015-09-24 11:50:00,209.49,210.25,209.42,210.22,8408.0,178.7212,179.3696,178.6615,179.344,8408.0
2015-09-24 12:00:00,210.2,210.36,210.0,210.0,3001.0,179.3269,179.4634,179.1563,179.1563,3001.0
2015-09-24 12:10:00,210.16,210.62,210.13,210.46,6801.0,179.2928,179.6852,179.2672,179.5487,6801.0
2015-09-24 12:20:00,210.25,210.57,210.15,210.57,7074.0,179.3696,179.6426,179.2842,179.6426,7074.0
2015-09-24 12:30:00,210.5,211.02,210.49,210.94,6973.0,179.5828,180.0265,179.5743,179.9582,6973.0
2015-09-24 12:40:00,211.0,211.15,210.67,210.67,3900.0,180.0094,180.1374,179.7279,179.7279,3900.0
2015-09-24 12:50:00,210.69,210.84,210.56,210.62,9538.0,179.7449,179.8729,179.634,179.6852,9538.0
2015-09-24 13:00:00,210.67,211.02,210.58,211.02,7329.0,179.7279,180.0265,179.6511,180.0265,7329.0
2015-09-24 13:10:00,211.05,211.49,210.91,210.92,6294.0,180.0521,180.4274,179.9326,179.9411,6294.0
2015-09-24 13:20:00,210.94,211.17,210.77,210.99,4172.0,179.9582,180.1544,179.8132,180.0009,4172.0
2015-09-24 13:30:00,211.14,211.49,211.03,211.49,3100.0,180.1288,180.4274,180.035,180.4274,3100.0
2015-09-24 13:40:00,211.47,212.49,211.31,212.46,22571.0,180.4104,181.2806,180.2739,181.255,22571.0
2015-09-24 13:50:00,212.28,213.03,212.25,212.45,34579.0,181.1014,181.7412,181.0758,181.2464,34579.0
2015-09-24 14:00:00,212.39,212.39,212.03,212.39,13835.0,181.1952,181.1952,180.8881,181.1952,13835.0
2015-09-24 14:10:00,212.37,213.08,212.34,213.01,6982.0,181.1782,181.7839,181.1526,181.7242,6982.0
2015-09-24 14:20:00,213.06,213.21,212.85,213.15,9531.0,181.7668,181.8948,181.5877,181.8436,9531.0
2015-09-24 14:30:00,213.15,213.22,212.81,212.96,7662.0,181.8436,181.9033,181.5536,181.6815,7662.0
2015-09-24 14:40:00,212.92,213.61,212.58,213.61,12050.0,181.6474,182.2361,181.3573,182.2361,12050.0
2015-09-24 14:50:00,213.61,214.11,213.21,213.89,24307.0,182.2361,182.6626,181.8948,182.4749,24307.0
2015-09-24 15:00:00,213.9,214.14,213.07,213.14,40063.0,182.4835,182.6882,181.7754,181.8351,40063.0
2015-09-24 15:10:00,213.06,213.5,213.03,213.5,6433.0,181.7668,182.1422,181.7412,182.1422,6433.0
2015-09-24 15:20:00,213.58,213.75,213.39,213.75,9861.0,182.2105,182.3555,182.0484,182.3555,9861.0
2015-09-24 15:30:00,213.74,213.74,213.33,213.53,11655.0,182.347,182.347,181.9972,182.1678,11655.0
2015-09-24 15:40:00,213.54,213.98,213.54,213.69,22732.0,182.1763,182.5517,182.1763,182.3043,22732.0
2015-09-24 15:50:00,213.59,213.67,213.21,213.39,33141.0,182.219,182.2872,181.8948,182.0484,33141.0
2015-09-25 09:30:00,214.26,214.55,213.67,213.91,9633.0,182.7906,183.038,182.2872,182.492,9633.0
2015-09-25 09:40:00,213.85,213.85,212.64,213.57,12800.0,182.4408,182.4408,181.4085,182.2019,12800.0
2015-09-25 09:50:00,213.34,213.87,212.99,213.51,7331.0,182.0057,182.4579,181.7071,182.1507,7331.0
2015-09-25 10:00:00,213.38,213.62,213.26,213.49,12421.0,182.0398,182.2446,181.9375,182.1337,12421.0
2015-09-25 10:10:00,213.38,213.49,213.15,213.31,8493.0,182.0398,182.1337,181.8436,181.9801,8493.0
2015-09-25 10:20:00,213.43,213.64,213.1,213.1,12030.0,182.0825,182.2616,181.801,181.801,12030.0
2015-09-25 10:30:00,213.13,213.89,213.11,213.88,4150.0,181.8266,182.4749,181.8095,182.4664,4150.0
2015-09-25 10:40:00,213.76,213.9,213.44,213.53,6209.0,182.364,182.4835,182.091,182.1678,6209.0
2015-09-25 10:50:00,213.71,213.99,213.37,213.8,17732.0,182.3214,182.5602,182.0313,182.3981,17732.0
2015-09-25 11:00:00,213.8,213.81,213.5,213.66,7238.0,182.3981,182.4067,182.1422,182.2787,7238.0
2015-09-25 11:10:00,213.66,213.9,213.12,213.12,5900.0,182.2787,182.4835,181.818,181.818,5900.0
2015-09-25 11:20:00,212.98,213.58,212.89,213.53,7730.0,181.6986,182.2105,181.6218,182.1678,7730.0
2015-09-25 11:30:00,213.36,213.5,213.15,213.15,6510.0,182.0228,182.1422,181.8436,181.8436,6510.0
2015-09-25 11:40:00,213.16,213.21,212.7,212.91,19235.0,181.8521,181.8948,181.4597,181.6389,19235.0
2015-09-25 11:50:00,212.83,213.14,212.76,213.14,8669.0,181.5706,181.8351,181.5109,181.8351,8669.0
2015-09-25 12:00:00,213.14,213.14,212.54,212.75,14589.0,181.8351,181.8351,181.3232,181.5024,14589.0
2015-09-25 12:10:00,212.62,213.01,212.59,212.68,6763.0,181.3915,181.7242,181.3659,181.4426,6763.0
2015-09-25 12:20:00,212.75,213.18,212.75,213.16,3300.0,181.5024,181.8692,181.5024,181.8521,3300.0
2015-09-25 12:30:00,213.18,213.87,213.13,213.54,15602.0,181.8692,182.4579,181.8266,182.1763,15602.0
2015-09-25 12:40:00,213.68,214.12,213.68,213.98,4040.0,182.2958,182.6711,182.2958,182.5517,4040.0
2015-09-25 12:50:00,214.02,214.11,213.8,213.82,8241.0,182.5858,182.6626,182.3981,182.4152,8241.0
2015-09-25 13:00:00,213.95,214.26,213.86,214.24,7711.0,182.5261,182.7906,182.4493,182.7735,7711.0
2015-09-25 13:10:00,214.29,214.66,214.18,214.45,5350.0,182.8162,183.1318,182.7223,182.9527,5350.0
2015-09-25 13:20:00,214.53,214.6,214.4,214.6,4180.0,183.0209,183.0806,182.91,183.0806,4180.0
2015-09-25 13:30:00,214.51,214.89,214.46,214.74,7962.0,183.0039,183.3281,182.9612,183.2001,7962.0
2015-09-25 13:40:00,214.7,214.95,214.58,214.95,6592.0,183.166,183.3792,183.0636,183.3792,6592.0
2015-09-25 13:50:00,214.95,215.1,214.16,214.25,12700.0,183.3792,183.5072,182.7053,182.7821,12700.0
2015-09-25 14:00:00,214.23,214.41,213.89,214.05,28282.0,182.765,182.9186,182.4749,182.6114,28282.0
2015-09-25 14:10:00,214.02,214.09,213.42,213.42,7605.0,182.5858,182.6456,182.074,182.074,7605.0
2015-09-25 14:20:00,213.31,213.49,212.7,212.7,8012.0,181.9801,182.1337,181.4597,181.4597,8012.0
2015-09-25 14:30:00,212.69,213.18,212.56,212.91,16337.0,181.4512,181.8692,181.3403,181.6389,16337.0
2015-09-25 14:40:00,212.81,212.92,212.27,212.31,13398.0,181.5536,181.6474,181.0929,181.127,13398.0
2015-09-25 14:50:00,212.34,212.79,212.1,212.71,12717.0,181.1526,181.5365,180.9478,181.4682,12717.0
2015-09-25 15:00:00,212.84,212.9,212.48,212.5,21005.0,181.5791,181.6303,181.272,181.2891,21005.0
2015-09-25 15:10:00,212.61,212.93,212.47,212.69,15847.0,181.3829,181.6559,181.2635,181.4512,15847.0
2015-09-25 15:20:00,212.68,213.61,212.55,213.26,25331.0,181.4426,182.2361,181.3317,181.9375,25331.0
2015-09-25 15:30:00,213.26,213.45,212.96,213.1,11855.0,181.9375,182.0996,181.6815,181.801,11855.0
2015-09-25 15:40:00,213.08,213.86,213.0,213.65,20033.0,181.7839,182.4493,181.7156,182.2702,20033.0
2015-09-25 15:50:00,213.47,214.08,213.31,213.72,49671.0,182.1166,182.637,181.9801,182.3299,49671.0
2015-09-28 09:30:00,212.11,212.66,210.9,211.28,19024.0,180.9564,181.4256,179.9241,180.2483,19024.0
2015-09-28 09:40:00,211.53,212.13,211.52,211.6,10223.0,180.4616,180.9734,180.453,180.5213,10223.0
2015-09-28 09:50:00,211.84,212.2,211.37,211.49,6511.0,180.726,181.0331,180.3251,180.4274,6511.0
2015-09-28 10:00:00,211.36,211.85,211.11,211.44,7322.0,180.3165,180.7346,180.1032,180.3848,7322.0
2015-09-28 10:10:00,211.38,211.87,210.99,210.99,7734.0,180.3336,180.7516,180.0009,180.0009,7734.0
2015-09-28 10:20:00,210.92,211.69,210.89,211.48,7865.0,179.9411,180.5981,179.9156,180.4189,7865.0
2015-09-28 10:30:00,211.46,212.25,211.29,211.71,10175.0,180.4018,181.0758,180.2568,180.6151,10175.0
2015-09-28 10:40:00,211.51,212.41,211.49,211.89,7100.0,180.4445,181.2123,180.4274,180.7687,7100.0
2015-09-28 10:50:00,211.85,212.78,211.55,212.38,10458.0,180.7346,181.528,180.4786,181.1867,10458.0
2015-09-28 11:00:00,212.51,213.82,212.5,213.73,42260.0,181.2976,182.4152,181.2891,182.3384,42260.0
2015-09-28 11:10:00,213.72,214.63,213.41,214.43,35672.0,182.3299,183.1062,182.0654,182.9356,35672.0
2015-09-28 11:20:00,214.37,214.78,213.65,213.8,11852.0,182.8844,183.2342,182.2702,182.3981,11852.0
2015-09-28 11:30:00,214.04,214.67,213.95,214.3,14100.0,182.6029,183.1404,182.5261,182.8247,14100.0
2015-09-28 11:40:00,214.2,214.78,214.17,214.25,7713.0,182.7394,183.2342,182.7138,182.7821,7713.0
2015-09-28 11:50:00,214.24,214.27,213.45,213.52,9402.0,182.7735,182.7991,182.0996,182.1593,9402.0
2015-09-28 12:00:00,213.56,213.7,213.11,213.17,12825.0,182.1934,182.3128,181.8095,181.8607,12825.0
2015-09-28 12:10:00,213.27,213.97,212.69,213.84,16649.0,181.946,182.5432,181.4512,182.4323,16649.0
2015-09-28 12:20:00,213.68,214.42,213.68,214.13,13989.0,182.2958,182.9271,182.2958,182.6797,13989.0
2015-09-28 12:30:00,213.89,214.15,213.38,213.9,9065.0,182.4749,182.6967,182.0398,182.4835,9065.0
2015-09-28 12:40:00,214.03,214.36,213.7,213.72,6470.0,182.5944,182.8759,182.3128,182.3299,6470.0
2015-09-28 12:50:00,213.72,213.78,213.24,213.43,15788.0,182.3299,182.3811,181.9204,182.0825,15788.0
2015-09-28 13:00:00,213.47,214.07,213.43,213.48,16294.0,182.1166,182.6285,182.0825,182.1251,16294.0
2015-09-28 13:10:00,213.5,213.92,213.24,213.62,4601.0,182.1422,182.5005,181.9204,182.2446,4601.0
2015-09-28 13:20:00,213.81,214.22,213.37,213.62,8100.0,182.4067,182.7565,182.0313,182.2446,8100.0
2015-09-28 13:30:00,213.77,214.09,213.53,213.89,12188.0,182.3726,182.6456,182.1678,182.4749,12188.0
2015-09-28 13:40:00,213.77,213.85,213.02,213.02,5330.0,182.3726,182.4408,181.7327,181.7327,5330.0
2015-09-28 13:50:00,213.01,213.1,212.82,213.1,4950.0,181.7242,181.801,181.5621,181.801,4950.0
2015-09-28 14:00:00,212.94,212.97,212.56,212.7,8532.0,181.6645,181.6901,181.3403,181.4597,8532.0
2015-09-28 14:10:00,212.69,212.74,212.25,212.36,7466.0,181.4512,181.4938,181.0758,181.1696,7466.0
2015-09-28 14:20:00,212.43,212.55,212.06,212.37,7409.0,181.2294,181.3317,180.9137,181.1782,7409.0
2015-09-28 14:30:00,212.4,212.94,212.4,212.76,32439.0,181.2038,181.6645,181.2038,181.5109,32439.0
2015-09-28 14:40:00,212.73,212.86,212.36,212.43,5350.0,181.4853,181.5962,181.1696,181.2294,5350.0
2015-09-28 14:50:00,212.39,212.51,211.84,211.97,7857.0,181.1952,181.2976,180.726,180.8369,7857.0
2015-09-28 15:00:00,211.95,212.28,211.83,211.85,9895.0,180.8199,181.1014,180.7175,180.7346,9895.0
2015-09-28 15:10:00,211.79,212.13,211.68,212.01,9300.0,180.6834,180.9734,180.5895,180.8711,9300.0
2015-09-28 15:20:00,212.06,212.29,211.81,212.08,10023.0,180.9137,181.1099,180.7004,180.9308,10023.0
2015-09-28 15:30:00,212.08,212.42,212.05,212.23,15771.0,180.9308,181.2208,180.9052,181.0587,15771.0
2015-09-28 15:40:00,212.18,212.31,211.97,212.12,24774.0,181.0161,181.127,180.8369,180.9649,24774.0
2015-09-28 15:50:00,212.09,212.29,211.61,211.77,40949.0,180.9393,181.1099,180.5298,180.6663,40949.0
2015-09-29 09:30:00,211.83,212.7,210.95,211.91,23084.0,180.7175,181.4597,179.9667,180.7857,23084.0
2015-09-29 09:40:00,212.17,212.65,210.95,211.21,11095.0,181.0076,181.4171,179.9667,180.1886,11095.0
2015-09-29 09:50:00,211.22,211.34,210.2,210.98,16889.0,180.1971,180.2995,179.3269,179.9923,16889.0
2015-09-29 10:00:00,211.01,211.26,210.37,210.37,14224.0,180.0179,180.2312,179.4719,179.4719,14224.0
2015-09-29 10:10:00,210.54,212.4,210.45,212.4,10491.0,179.617,181.2038,179.5402,181.2038,10491.0
2015-09-29 10:20:00,212.5,213.15,212.5,212.69,12412.0,181.2891,181.8436,181.2891,181.4512,12412.0
2015-09-29 10:30:00,212.94,213.13,212.46,212.6,5678.0,181.6645,181.8266,181.255,181.3744,5678.0
2015-09-29 10:40:00,212.53,212.53,211.92,211.93,8780.0,181.3147,181.3147,180.7943,180.8028,8780.0
2015-09-29 10:50:00,211.93,212.51,211.65,212.15,7549.0,180.8028,181.2976,180.5639,180.9905,7549.0
2015-09-29 11:00:00,211.96,212.03,210.94,210.94,8531.0,180.8284,180.8881,179.9582,179.9582,8531.0
2015-09-29 11:10:00,210.97,211.11,210.31,210.56,9214.0,179.9838,180.1032,179.4207,179.634,9214.0
2015-09-29 11:20:00,210.71,211.18,210.63,211.03,7046.0,179.762,180.163,179.6937,180.035,7046.0
2015-09-29 11:30:00,210.93,211.59,210.86,211.22,7065.0,179.9497,180.5127,179.89,180.1971,7065.0
2015-09-29 11:40:00,211.5,211.5,211.18,211.34,5300.0,180.436,180.436,180.163,180.2995,5300.0
2015-09-29 11:50:00,211.54,211.67,211.13,211.18,6300.0,180.4701,180.581,180.1203,180.163,6300.0
2015-09-29 12:00:00,211.15,211.17,210.48,210.58,10893.0,180.1374,180.1544,179.5658,179.6511,10893.0
2015-09-29 12:10:00,210.57,210.57,209.72,210.17,14752.0,179.6426,179.6426,178.9174,179.3013,14752.0
2015-09-29 12:20:00,210.19,210.53,209.83,210.02,17002.0,179.3184,179.6084,179.0112,179.1733,17002.0
2015-09-29 12:30:00,210.16,210.58,210.06,210.51,17000.0,179.2928,179.6511,179.2075,179.5914,17000.0
2015-09-29 12:40:00,210.43,210.83,210.32,210.78,6269.0,179.5231,179.8644,179.4293,179.8217,6269.0
2015-09-29 12:50:00,210.69,210.69,210.31,210.38,7941.0,179.7449,179.7449,179.4207,179.4805,7941.0
2015-09-29 13:00:00,210.5,210.69,209.96,210.26,13442.0,179.5828,179.7449,179.1221,179.3781,13442.0
2015-09-29 13:10:00,210.54,210.68,209.84,210.47,8191.0,179.617,179.7364,179.0198,179.5572,8191.0
2015-09-29 13:20:00,210.38,210.97,210.25,210.97,7474.0,179.4805,179.9838,179.3696,179.9838,7474.0
2015-09-29 13:30:00,210.99,211.54,210.95,211.46,6450.0,180.0009,180.4701,179.9667,180.4018,6450.0
2015-09-29 13:40:00,211.45,211.84,211.08,211.16,9250.0,180.3933,180.726,180.0776,180.1459,9250.0
2015-09-29 13:50:00,211.19,211.46,211.13,211.46,6922.0,180.1715,180.4018,180.1203,180.4018,6922.0
2015-09-29 14:00:00,211.35,211.36,210.78,210.9,5257.0,180.308,180.3165,179.8217,179.9241,5257.0
2015-09-29 14:10:00,211.13,211.38,211.05,211.28,4685.0,180.1203,180.3336,180.0521,180.2483,4685.0
2015-09-29 14:20:00,211.33,211.98,211.07,211.9,11932.0,180.2909,180.8455,180.0691,180.7772,11932.0
2015-09-29 14:30:00,211.76,211.98,211.53,211.83,3043.0,180.6578,180.8455,180.4616,180.7175,3043.0
2015-09-29 14:40:00,211.79,212.12,211.66,211.83,32386.0,180.6834,180.9649,180.5725,180.7175,32386.0
2015-09-29 14:50:00,211.68,211.91,211.29,211.29,12592.0,180.5895,180.7857,180.2568,180.2568,12592.0
2015-09-29 15:00:00,211.33,211.61,211.3,211.49,9642.0,180.2909,180.5298,180.2653,180.4274,9642.0
2015-09-29 15:10:00,211.52,211.64,211.25,211.25,11812.0,180.453,180.5554,180.2227,180.2227,11812.0
2015-09-29 15:20:00,211.33,211.41,210.86,210.93,19670.0,180.2909,180.3592,179.89,179.9497,19670.0
2015-09-29 15:30:00,211.1,211.25,210.94,211.0,40097.0,180.0947,180.2227,179.9582,180.0094,40097.0
2015-09-29 15:40:00,210.94,211.86,210.92,211.86,15564.0,179.9582,180.7431,179.9411,180.7431,15564.0
2015-09-29 15:50:00,211.93,212.2,211.79,211.82,42627.0,180.8028,181.0331,180.6834,180.709,42627.0
2015-09-30 09:30:00,214.17,217.43,214.08,217.43,34674.0,182.7138,185.495,182.637,185.495,34674.0
2015-09-30 09:40:00,217.36,217.71,214.09,214.26,37625.0,185.4353,185.7339,182.6456,182.7906,37625.0
2015-09-30 09:50:00,214.12,214.44,213.78,213.96,10885.0,182.6711,182.9441,182.3811,182.5346,10885.0
2015-09-30 10:00:00,213.57,214.19,213.01,213.54,22758.0,182.2019,182.7309,181.7242,182.1763,22758.0
2015-09-30 10:10:00,213.67,213.67,212.45,212.49,11107.0,182.2872,182.2872,181.2464,181.2806,11107.0
2015-09-30 10:20:00,212.44,212.75,211.77,211.88,17407.0,181.2379,181.5024,180.6663,180.7601,17407.0
2015-09-30 10:30:00,211.81,211.88,211.0,211.38,15530.0,180.7004,180.7601,180.0094,180.3336,15530.0
2015-09-30 10:40:00,211.47,211.88,211.34,211.34,7920.0,180.4104,180.7601,180.2995,180.2995,7920.0
2015-09-30 10:50:00,211.26,211.4,210.45,211.15,11389.0,180.2312,180.3506,179.5402,180.1374,11389.0
2015-09-30 11:00:00,211.14,211.19,210.52,211.14,8464.0,180.1288,180.1715,179.5999,180.1288,8464.0
2015-09-30 11:10:00,211.19,211.63,210.18,210.18,13247.0,180.1715,180.5469,179.3098,179.3098,13247.0
2015-09-30 11:20:00,210.19,210.4,209.37,209.81,63299.0,179.3184,179.4975,178.6188,178.9942,63299.0
2015-09-30 11:30:00,209.8,210.23,209.61,210.03,31595.0,178.9856,179.3525,178.8236,179.1819,31595.0
2015-09-30 11:40:00,210.02,210.32,209.81,210.23,11879.0,179.1733,179.4293,178.9942,179.3525,11879.0
2015-09-30 11:50:00,210.3,210.66,210.29,210.63,12189.0,179.4122,179.7193,179.4037,179.6937,12189.0
2015-09-30 12:00:00,210.63,210.69,210.11,210.55,13929.0,179.6937,179.7449,179.2501,179.6255,13929.0
2015-09-30 12:10:00,210.54,210.77,210.15,210.31,9499.0,179.617,179.8132,179.2842,179.4207,9499.0
2015-09-30 12:20:00,210.29,210.94,210.29,210.68,13824.0,179.4037,179.9582,179.4037,179.7364,13824.0
2015-09-30 12:30:00,210.67,210.78,210.4,210.6,9410.0,179.7279,179.8217,179.4975,179.6681,9410.0
2015-09-30 12:40:00,210.69,210.94,210.38,210.64,8553.0,179.7449,179.9582,179.4805,179.7023,8553.0
2015-09-30 12:50:00,210.74,210.98,210.67,210.93,6100.0,179.7876,179.9923,179.7279,179.9497,6100.0
2015-09-30 13:00:00,210.87,211.25,210.77,211.11,7877.0,179.8985,180.2227,179.8132,180.1032,7877.0
2015-09-30 13:10:00,211.22,211.63,210.97,211.44,13993.0,180.1971,180.5469,179.9838,180.3848,13993.0
2015-09-30 13:20:00,211.45,211.64,211.18,211.57,8735.0,180.3933,180.5554,180.163,180.4957,8735.0
2015-09-30 13:30:00,211.57,211.92,211.41,211.86,8762.0,180.4957,180.7943,180.3592,180.7431,8762.0
2015-09-30 13:40:00,211.79,212.55,211.79,212.4,8696.0,180.6834,181.3317,180.6834,181.2038,8696.0
2015-09-30 13:50:00,212.48,213.04,212.48,212.89,4900.0,181.272,181.7498,181.272,181.6218,4900.0
2015-09-30 14:00:00,212.87,213.08,212.49,212.89,13650.0,181.6047,181.7839,181.2806,181.6218,13650.0
2015-09-30 14:10:00,212.96,213.21,212.88,213.14,7441.0,181.6815,181.8948,181.6133,181.8351,7441.0
2015-09-30 14:20:00,213.06,213.38,213.06,213.25,5600.0,181.7668,182.0398,181.7668,181.9289,5600.0
2015-09-30 14:30:00,213.28,213.53,212.85,213.14,6022.0,181.9545,182.1678,181.5877,181.8351,6022.0
2015-09-30 14:40:00,213.12,213.58,213.07,213.29,8052.0,181.818,182.2105,181.7754,181.9631,8052.0
2015-09-30 14:50:00,213.29,213.69,213.17,213.6,5843.0,181.9631,182.3043,181.8607,182.2275,5843.0
2015-09-30 15:00:00,213.61,213.67,213.15,213.36,9491.0,182.2361,182.2872,181.8436,182.0228,9491.0
2015-09-30 15:10:00,213.46,213.68,213.29,213.61,8879.0,182.1081,182.2958,181.9631,182.2361,8879.0
2015-09-30 15:20:00,213.63,213.98,213.51,213.6,8961.0,182.2531,182.5517,182.1507,182.2275,8961.0
2015-09-30 15:30:00,213.62,213.99,213.6,213.78,11698.0,182.2446,182.5602,182.2275,182.3811,11698.0
2015-09-30 15:40:00,213.72,214.41,213.63,214.27,33473.0,182.3299,182.9186,182.2531,182.7991,33473.0
2015-09-30 15:50:00,214.31,215.02,214.27,215.01,151984.0,182.8332,183.439,182.7991,183.4304,151984.0
2015-10-01 09:30:00,214.01,215.73,213.33,214.19,24681.0,182.5773,184.0447,181.9972,182.7309,24681.0
2015-10-01 09:40:00,213.86,214.36,213.14,214.2,23409.0,182.4493,182.8759,181.8351,182.7394,23409.0
2015-10-01 09:50:00,214.25,214.32,213.23,213.42,23427.0,182.7821,182.8418,181.9119,182.074,23427.0
2015-10-01 10:00:00,213.42,213.64,213.16,213.51,45762.0,182.074,182.2616,181.8521,182.1507,45762.0
2015-10-01 10:10:00,213.51,213.59,212.75,212.79,44278.0,182.1507,182.219,181.5024,181.5365,44278.0
2015-10-01 10:20:00,212.7,213.24,212.64,212.99,26547.0,181.4597,181.9204,181.4085,181.7071,26547.0
2015-10-01 10:30:00,212.98,213.24,212.62,212.98,39729.0,181.6986,181.9204,181.3915,181.6986,39729.0
2015-10-01 10:40:00,212.94,212.98,212.0,212.63,17559.0,181.6645,181.6986,180.8625,181.4,17559.0
2015-10-01 10:50:00,212.66,212.72,212.41,212.52,71861.0,181.4256,181.4768,181.2123,181.3061,71861.0
2015-10-01 11:00:00,212.5,212.77,212.15,212.34,21440.0,181.2891,181.5194,180.9905,181.1526,21440.0
2015-10-01 11:10:00,212.25,212.64,212.24,212.31,12956.0,181.0758,181.4085,181.0673,181.127,12956.0
2015-10-01 11:20:00,212.22,212.7,211.74,211.76,27084.0,181.0502,181.4597,180.6407,180.6578,27084.0
2015-10-01 11:30:00,211.79,211.95,211.28,211.4,16368.0,180.6834,180.8199,180.2483,180.3506,16368.0
2015-10-01 11:40:00,211.58,211.66,210.93,211.31,16600.0,180.5042,180.5725,179.9497,180.2739,16600.0
2015-10-01 11:50:00,211.21,211.31,210.04,210.04,69050.0,180.1886,180.2739,179.1904,179.1904,69050.0
2015-10-01 12:00:00,210.05,210.05,209.03,209.03,21319.0,179.1989,179.1989,178.3287,178.3287,21319.0
2015-10-01 12:10:00,209.09,209.1,208.16,208.52,44000.0,178.3799,178.3885,177.5865,177.8936,44000.0
2015-10-01 12:20:00,208.52,208.57,207.62,208.29,13306.0,177.8936,177.9363,177.1258,177.6974,13306.0
2015-10-01 12:30:00,208.28,208.33,207.92,208.28,11796.0,177.6889,177.7316,177.3818,177.6889,11796.0
2015-10-01 12:40:00,208.29,208.48,208.02,208.43,27144.0,177.6974,177.8595,177.4671,177.8169,27144.0
2015-10-01 12:50:00,208.36,209.06,208.24,208.9,39142.0,177.7571,178.3543,177.6548,178.2178,39142.0
2015-10-01 13:00:00,208.89,209.03,208.39,208.39,19852.0,178.2093,178.3287,177.7827,177.7827,19852.0
2015-10-01 13:10:00,208.45,208.66,207.91,208.66,44605.0,177.8339,178.0131,177.3732,178.0131,44605.0
2015-10-01 13:20:00,208.53,208.53,207.87,207.98,13832.0,177.9022,177.9022,177.3391,177.433,13832.0
2015-10-01 13:30:00,207.98,208.56,207.96,208.39,20465.0,177.433,177.9278,177.4159,177.7827,20465.0
2015-10-01 13:40:00,208.42,209.14,208.22,209.14,9276.0,177.8083,178.4226,177.6377,178.4226,9276.0
2015-10-01 13:50:00,209.07,209.27,208.6,209.0,12702.0,178.3629,178.5335,177.9619,178.3031,12702.0
2015-10-01 14:00:00,209.0,209.58,208.77,209.32,12612.0,178.3031,178.798,178.1069,178.5761,12612.0
2015-10-01 14:10:00,209.45,210.02,209.34,209.76,22862.0,178.6871,179.1733,178.5932,178.9515,22862.0
2015-10-01 14:20:00,209.73,210.1,209.64,209.64,19286.0,178.9259,179.2416,178.8491,178.8491,19286.0
2015-10-01 14:30:00,209.7,209.96,209.28,209.48,15316.0,178.9003,179.1221,178.542,178.7126,15316.0
2015-10-01 14:40:00,209.54,209.93,209.54,209.67,15414.0,178.7638,179.0966,178.7638,178.8747,15414.0
2015-10-01 14:50:00,209.63,210.25,209.52,209.52,23667.0,178.8406,179.3696,178.7468,178.7468,23667.0
2015-10-01 15:00:00,209.61,209.83,209.14,209.14,14896.0,178.8236,179.0112,178.4226,178.4226,14896.0
2015-10-01 15:10:00,209.22,210.13,209.2,209.91,23988.0,178.4908,179.2672,178.4738,179.0795,23988.0
2015-10-01 15:20:00,209.9,210.04,209.26,209.38,15805.0,179.071,179.1904,178.525,178.6273,15805.0
2015-10-01 15:30:00,209.38,209.44,208.65,208.76,36753.0,178.6273,178.6785,178.0046,178.0984,36753.0
2015-10-01 15:40:00,208.68,209.58,208.67,209.34,37361.0,178.0301,178.798,178.0216,178.5932,37361.0
2015-10-01 15:50:00,209.33,209.67,209.19,209.41,54679.0,178.5847,178.8747,178.4652,178.6529,54679.0
2015-10-02 09:30:00,207.69,207.69,205.24,205.24,32375.0,177.1856,177.1856,175.0954,175.0954,32375.0
2015-10-02 09:40:00,205.22,206.31,204.67,205.14,21073.0,175.0783,176.0082,174.6091,175.0101,21073.0
2015-10-02 09:50:00,205.15,205.59,204.52,205.58,26858.0,175.0186,175.394,174.4811,175.3855,26858.0
2015-10-02 10:00:00,205.33,205.64,204.83,204.99,62606.0,175.1722,175.4366,174.7456,174.8821,62606.0
2015-10-02 10:10:00,204.99,206.13,204.13,205.43,111575.0,174.8821,175.8547,174.1484,175.2575,111575.0
2015-10-02 10:20:00,205.55,206.2,205.43,206.05,24097.0,175.3599,175.9144,175.2575,175.7864,24097.0
2015-10-02 10:30:00,205.96,206.17,205.06,205.48,27377.0,175.7096,175.8888,174.9418,175.3001,27377.0
2015-10-02 10:40:00,205.57,206.22,205.29,205.94,17491.0,175.3769,175.9315,175.1381,175.6926,17491.0
2015-10-02 10:50:00,206.18,206.3,205.85,205.96,9734.0,175.8973,175.9997,175.6158,175.7096,9734.0
2015-10-02 11:00:00,206.01,206.39,206.0,206.22,18878.0,175.7523,176.0765,175.7438,175.9315,18878.0
2015-10-02 11:10:00,206.13,206.4,206.08,206.2,13372.0,175.8547,176.085,175.812,175.9144,13372.0
2015-10-02 11:20:00,206.17,206.5,206.0,206.25,27397.0,175.8888,176.1703,175.7438,175.9571,27397.0
2015-10-02 11:30:00,206.41,207.31,206.24,206.95,19629.0,176.0936,176.8614,175.9485,176.5542,19629.0
2015-10-02 11:40:00,206.95,207.52,206.85,207.51,8102.0,176.5542,177.0405,176.4689,177.032,8102.0
2015-10-02 11:50:00,207.5,208.14,207.35,207.93,9992.0,177.0235,177.5695,176.8955,177.3903,9992.0
2015-10-02 12:00:00,208.0,208.6,207.93,208.58,7124.0,177.45,177.9619,177.3903,177.9448,7124.0
2015-10-02 12:10:00,208.75,209.62,208.65,209.62,5123.0,178.0899,178.8321,178.0046,178.8321,5123.0
2015-10-02 12:20:00,209.62,210.39,209.44,210.03,12155.0,178.8321,179.489,178.6785,179.1819,12155.0
2015-10-02 12:30:00,210.14,210.91,210.04,210.91,22308.0,179.2757,179.9326,179.1904,179.9326,22308.0
2015-10-02 12:40:00,210.9,211.14,210.6,211.09,16424.0,179.9241,180.1288,179.6681,180.0862,16424.0
2015-10-02 12:50:00,210.91,212.13,210.91,211.9,13450.0,179.9326,180.9734,179.9326,180.7772,13450.0
2015-10-02 13:00:00,212.01,212.93,211.91,212.93,14175.0,180.8711,181.6559,180.7857,181.6559,14175.0
2015-10-02 13:10:00,212.93,213.7,212.92,213.41,12837.0,181.6559,182.3128,181.6474,182.0654,12837.0
2015-10-02 13:20:00,213.31,213.31,211.93,212.13,20755.0,181.9801,181.9801,180.8028,180.9734,20755.0
2015-10-02 13:30:00,212.13,212.6,211.91,211.91,16971.0,180.9734,181.3744,180.7857,180.7857,16971.0
2015-10-02 13:40:00,211.89,212.26,211.71,212.26,8728.0,180.7687,181.0843,180.6151,181.0843,8728.0
2015-10-02 13:50:00,212.25,212.88,212.25,212.87,12470.0,181.0758,181.6133,181.0758,181.6047,12470.0
2015-10-02 14:00:00,212.73,213.36,212.73,213.3,14013.0,181.4853,182.0228,181.4853,181.9716,14013.0
2015-10-02 14:10:00,213.22,213.35,212.9,213.13,11570.0,181.9033,182.0142,181.6303,181.8266,11570.0
2015-10-02 14:20:00,213.13,213.99,212.98,213.55,12381.0,181.8266,182.5602,181.6986,182.1849,12381.0
2015-10-02 14:30:00,213.51,213.51,213.04,213.2,11560.0,182.1507,182.1507,181.7498,181.8863,11560.0
2015-10-02 14:40:00,213.2,213.27,212.47,212.47,10612.0,181.8863,181.946,181.2635,181.2635,10612.0
2015-10-02 14:50:00,212.44,212.95,212.44,212.62,8098.0,181.2379,181.673,181.2379,181.3915,8098.0
2015-10-02 15:00:00,212.62,212.96,212.34,212.96,11436.0,181.3915,181.6815,181.1526,181.6815,11436.0
2015-10-02 15:10:00,212.97,213.71,212.65,213.54,24833.0,181.6901,182.3214,181.4171,182.1763,24833.0
2015-10-02 15:20:00,213.71,214.26,213.62,214.25,24461.0,182.3214,182.7906,182.2446,182.7821,24461.0
2015-10-02 15:30:00,214.24,214.99,214.24,214.87,36542.0,182.7735,183.4134,182.7735,183.311,36542.0
2015-10-02 15:40:00,214.75,215.1,214.72,215.01,27287.0,183.2086,183.5072,183.183,183.4304,27287.0
2015-10-02 15:50:00,214.97,215.16,214.45,215.14,47957.0,183.3963,183.5584,182.9527,183.5413,47957.0
2015-10-05 09:30:00,216.35,218.22,215.92,217.98,11047.0,184.5736,186.169,184.2068,185.9642,11047.0
2015-10-05 09:40:00,217.98,218.82,217.89,218.39,14572.0,185.9642,186.6808,185.8874,186.314,14572.0
2015-10-05 09:50:00,218.16,218.17,217.14,217.49,10500.0,186.1178,186.1263,185.2476,185.5462,10500.0
2015-10-05 10:00:00,217.54,218.07,217.22,217.7,16326.0,185.5888,186.041,185.3158,185.7253,16326.0
2015-10-05 10:10:00,217.7,217.88,217.28,217.56,19195.0,185.7253,185.8789,185.367,185.6059,19195.0
2015-10-05 10:20:00,217.56,217.74,217.29,217.51,12614.0,185.6059,185.7595,185.3756,185.5632,12614.0
2015-10-05 10:30:00,217.63,217.9,217.31,217.81,8650.0,185.6656,185.896,185.3926,185.8192,8650.0
2015-10-05 10:40:00,217.71,217.83,217.54,217.54,4700.0,185.7339,185.8362,185.5888,185.5888,4700.0
2015-10-05 10:50:00,217.54,218.27,217.54,218.06,8120.0,185.5888,186.2116,185.5888,186.0325,8120.0
2015-10-05 11:00:00,218.05,218.63,218.05,218.63,6983.0,186.0239,186.5187,186.0239,186.5187,6983.0
2015-10-05 11:10:00,218.51,219.4,218.46,219.27,12207.0,186.4164,187.1756,186.3737,187.0647,12207.0
2015-10-05 11:20:00,219.27,219.81,219.27,219.66,12477.0,187.0647,187.5254,187.0647,187.3975,12477.0
2015-10-05 11:30:00,219.62,219.89,219.08,219.23,16572.0,187.3633,187.5937,186.9026,187.0306,16572.0
2015-10-05 11:40:00,219.32,219.7,219.32,219.67,20737.0,187.1074,187.4316,187.1074,187.406,20737.0
2015-10-05 11:50:00,219.7,219.7,219.23,219.46,6675.0,187.4316,187.4316,187.0306,187.2268,6675.0
2015-10-05 12:00:00,219.46,219.54,218.99,219.54,8258.0,187.2268,187.2951,186.8259,187.2951,8258.0
2015-10-05 12:10:00,219.53,219.9,219.39,219.62,6600.0,187.2866,187.6022,187.1671,187.3633,6600.0
2015-10-05 12:20:00,219.43,219.5,219.08,219.47,5413.0,187.2012,187.261,186.9026,187.2354,5413.0
2015-10-05 12:30:00,219.57,219.83,219.47,219.81,9543.0,187.3207,187.5425,187.2354,187.5254,9543.0
2015-10-05 12:40:00,219.81,219.89,219.6,219.8,5800.0,187.5254,187.5937,187.3463,187.5169,5800.0
2015-10-05 12:50:00,219.81,219.85,219.33,219.8,10097.0,187.5254,187.5596,187.1159,187.5169,10097.0
2015-10-05 13:00:00,219.8,219.89,219.57,219.87,15453.0,187.5169,187.5937,187.3207,187.5766,15453.0
2015-10-05 13:10:00,219.8,219.98,219.77,219.89,6600.0,187.5169,187.6705,187.4913,187.5937,6600.0
2015-10-05 13:20:00,220.0,220.0,219.63,219.74,12929.0,187.6875,187.6875,187.3719,187.4657,12929.0
2015-10-05 13:30:00,219.72,219.74,219.27,219.33,7708.0,187.4486,187.4657,187.0647,187.1159,7708.0
2015-10-05 13:40:00,219.35,219.48,219.09,219.48,6291.0,187.133,187.2439,186.9112,187.2439,6291.0
2015-10-05 13:50:00,219.45,219.78,219.34,219.7,8495.0,187.2183,187.4998,187.1245,187.4316,8495.0
2015-10-05 14:00:00,219.7,219.8,219.6,219.77,7391.0,187.4316,187.5169,187.3463,187.4913,7391.0
2015-10-05 14:10:00,219.8,219.83,219.63,219.74,8826.0,187.5169,187.5425,187.3719,187.4657,8826.0
2015-10-05 14:20:00,219.73,219.86,219.69,219.77,13069.0,187.4572,187.5681,187.4231,187.4913,13069.0
2015-10-05 14:30:00,219.81,219.9,219.73,219.73,20383.0,187.5254,187.6022,187.4572,187.4572,20383.0
2015-10-05 14:40:00,219.83,220.0,219.73,219.87,14182.0,187.5425,187.6875,187.4572,187.5766,14182.0
2015-10-05 14:50:00,219.87,219.92,219.71,219.77,11091.0,187.5766,187.6193,187.4401,187.4913,11091.0
2015-10-05 15:00:00,219.73,219.93,219.67,219.74,12159.0,187.4572,187.6278,187.406,187.4657,12159.0
2015-10-05 15:10:00,219.74,219.83,219.51,219.51,8944.0,187.4657,187.5425,187.2695,187.2695,8944.0
2015-10-05 15:20:00,219.49,219.83,219.43,219.76,9105.0,187.2524,187.5425,187.2012,187.4828,9105.0
2015-10-05 15:30:00,219.75,219.87,219.36,219.57,13280.0,187.4742,187.5766,187.1415,187.3207,13280.0
2015-10-05 15:40:00,219.57,219.95,219.47,219.93,23480.0,187.3207,187.6449,187.2354,187.6278,23480.0
2015-10-05 15:50:00,219.91,220.04,219.64,219.77,25476.0,187.6107,187.7216,187.3804,187.4913,25476.0
2015-10-06 09:30:00,219.93,222.6,219.93,220.56,9439.0,187.6278,189.9056,187.6278,188.1653,9439.0
2015-10-06 09:40:00,220.64,222.22,220.64,221.66,12173.0,188.2335,189.5815,188.2335,189.1037,12173.0
2015-10-06 09:50:00,221.58,221.83,221.52,221.76,11444.0,189.0355,189.2487,188.9843,189.189,11444.0
2015-10-06 10:00:00,221.84,223.24,221.64,223.24,25896.0,189.2573,190.4516,189.0866,190.4516,25896.0
2015-10-06 10:10:00,223.23,223.32,222.52,222.74,23848.0,190.4431,190.5199,189.8374,190.0251,23848.0
2015-10-06 10:20:00,222.75,223.06,222.35,222.54,21218.0,190.0336,190.2981,189.6924,189.8545,21218.0
2015-10-06 10:30:00,222.41,223.04,222.4,223.04,8412.0,189.7436,190.281,189.735,190.281,8412.0
2015-10-06 10:40:00,222.82,223.46,222.78,223.46,16781.0,190.0933,190.6393,190.0592,190.6393,16781.0
2015-10-06 10:50:00,223.45,223.61,222.57,222.76,11108.0,190.6308,190.7673,189.8801,190.0421,11108.0
2015-10-06 11:00:00,222.75,223.32,222.75,223.32,6110.0,190.0336,190.5199,190.0336,190.5199,6110.0
2015-10-06 11:10:00,223.15,223.4,222.82,223.31,6606.0,190.3749,190.5881,190.0933,190.5114,6606.0
2015-10-06 11:20:00,223.26,223.4,222.89,223.4,6214.0,190.4687,190.5881,190.1531,190.5881,6214.0
2015-10-06 11:30:00,223.46,223.59,223.19,223.44,6600.0,190.6393,190.7502,190.409,190.6223,6600.0
2015-10-06 11:40:00,223.58,223.78,223.51,223.65,8085.0,190.7417,190.9123,190.682,190.8014,8085.0
2015-10-06 11:50:00,223.65,223.77,223.17,223.49,16805.0,190.8014,190.9038,190.3919,190.6649,16805.0
2015-10-06 12:00:00,223.55,223.95,223.55,223.88,7737.0,190.7161,191.0574,190.7161,190.9976,7737.0
2015-10-06 12:10:00,223.85,223.99,223.64,223.95,8600.0,190.9721,191.0915,190.7929,191.0574,8600.0
2015-10-06 12:20:00,223.96,224.54,223.96,224.34,11600.0,191.0659,191.5607,191.0659,191.3901,11600.0
2015-10-06 12:30:00,224.44,224.6,224.37,224.59,11117.0,191.4754,191.6119,191.4157,191.6034,11117.0
2015-10-06 12:40:00,224.57,224.78,224.29,224.78,13611.0,191.5863,191.7655,191.3474,191.7655,13611.0
2015-10-06 12:50:00,224.78,225.62,224.78,225.34,20208.0,191.7655,192.4821,191.7655,192.2432,20208.0
2015-10-06 13:00:00,225.24,225.27,224.76,224.78,2700.0,192.1579,192.1835,191.7484,191.7655,2700.0
2015-10-06 13:10:00,224.78,224.78,224.11,224.58,8836.0,191.7655,191.7655,191.1939,191.5948,8836.0
2015-10-06 13:20:00,224.65,225.04,224.51,224.56,10063.0,191.6546,191.9873,191.5351,191.5778,10063.0
2015-10-06 13:30:00,224.59,224.66,224.31,224.47,7250.0,191.6034,191.6631,191.3645,191.501,7250.0
2015-10-06 13:40:00,224.64,224.64,224.18,224.36,7406.0,191.646,191.646,191.2536,191.4071,7406.0
2015-10-06 13:50:00,224.39,224.39,223.73,223.73,14128.0,191.4327,191.4327,190.8697,190.8697,14128.0
2015-10-06 14:00:00,223.69,223.71,223.38,223.38,13400.0,190.8356,190.8526,190.5711,190.5711,13400.0
2015-10-06 14:10:00,223.46,224.35,223.46,224.29,17488.0,190.6393,191.3986,190.6393,191.3474,17488.0
2015-10-06 14:20:00,224.32,224.73,224.28,224.73,9614.0,191.373,191.7228,191.3389,191.7228,9614.0
2015-10-06 14:30:00,224.76,225.62,224.75,225.62,21128.0,191.7484,192.4821,191.7399,192.4821,21128.0
2015-10-06 14:40:00,225.53,225.87,225.29,225.81,20756.0,192.4053,192.6954,192.2006,192.6442,20756.0
2015-10-06 14:50:00,225.82,226.22,224.35,224.69,21141.0,192.6527,192.994,191.3986,191.6887,21141.0
2015-10-06 15:00:00,224.69,225.13,224.59,224.89,15944.0,191.6887,192.0641,191.6034,191.8593,15944.0
2015-10-06 15:10:00,224.94,225.04,224.1,224.46,21896.0,191.902,191.9873,191.1853,191.4925,21896.0
2015-10-06 15:20:00,224.44,224.53,224.13,224.53,18900.0,191.4754,191.5522,191.2109,191.5522,18900.0
2015-10-06 15:30:00,224.55,224.8,224.25,224.25,24499.0,191.5692,191.7825,191.3133,191.3133,24499.0
2015-10-06 15:40:00,224.32,224.32,223.72,223.74,26192.0,191.373,191.373,190.8611,190.8782,26192.0
2015-10-06 15:50:00,223.84,224.08,223.53,223.79,45215.0,190.9635,191.1683,190.6991,190.9209,45215.0
2015-10-07 09:30:00,225.1,227.99,224.08,227.99,6730.0,192.0385,194.504,191.1683,194.504,6730.0
2015-10-07 09:40:00,227.98,228.16,227.48,227.84,8434.0,194.4955,194.649,194.0689,194.376,8434.0
2015-10-07 09:50:00,228.0,228.16,227.44,228.16,8443.0,194.5125,194.649,194.0348,194.649,8443.0
2015-10-07 10:00:00,227.82,228.0,227.51,227.73,14056.0,194.359,194.5125,194.0945,194.2822,14056.0
2015-10-07 10:10:00,227.81,228.11,227.54,227.88,9751.0,194.3504,194.6064,194.1201,194.4101,9751.0
2015-10-07 10:20:00,227.68,228.0,227.53,227.86,9425.0,194.2395,194.5125,194.1116,194.3931,9425.0
2015-10-07 10:30:00,227.85,227.85,226.76,226.76,9438.0,194.3846,194.3846,193.4546,193.4546,9438.0
2015-10-07 10:40:00,226.83,227.03,225.91,226.1,8998.0,193.5144,193.685,192.7295,192.8916,8998.0
2015-10-07 10:50:00,226.0,226.84,225.57,226.84,6600.0,192.8063,193.5229,192.4394,193.5229,6600.0
2015-10-07 11:00:00,226.92,226.92,225.48,225.82,11304.0,193.5911,193.5911,192.3626,192.6527,11304.0
2015-10-07 11:10:00,225.8,225.8,224.68,224.73,19543.0,192.6356,192.6356,191.6801,191.7228,19543.0
2015-10-07 11:20:00,224.68,224.68,223.75,223.76,13182.0,191.6801,191.6801,190.8867,190.8953,13182.0
2015-10-07 11:30:00,223.82,225.05,223.77,225.03,13834.0,190.9465,191.9958,190.9038,191.9787,13834.0
2015-10-07 11:40:00,225.01,225.02,224.55,225.01,2500.0,191.9617,191.9702,191.5692,191.9617,2500.0
2015-10-07 11:50:00,225.01,225.19,224.79,225.0,11437.0,191.9617,192.1152,191.774,191.9531,11437.0
2015-10-07 12:00:00,225.0,225.09,224.69,224.76,10578.0,191.9531,192.0299,191.6887,191.7484,10578.0
2015-10-07 12:10:00,224.67,225.29,224.66,225.15,3926.0,191.6716,192.2006,191.6631,192.0811,3926.0
2015-10-07 12:20:00,225.47,225.47,224.55,224.78,4335.0,192.3541,192.3541,191.5692,191.7655,4335.0
2015-10-07 12:30:00,224.92,225.17,224.66,224.9,2922.0,191.8849,192.0982,191.6631,191.8678,2922.0
2015-10-07 12:40:00,224.85,225.54,224.84,225.54,5446.0,191.8252,192.4138,191.8166,192.4138,5446.0
2015-10-07 12:50:00,225.36,225.54,225.04,225.4,17992.0,192.2603,192.4138,191.9873,192.2944,17992.0
2015-10-07 13:00:00,225.39,226.06,225.38,226.06,5500.0,192.2859,192.8575,192.2773,192.8575,5500.0
2015-10-07 13:10:00,226.12,226.47,226.12,226.26,5320.0,192.9086,193.2072,192.9086,193.0281,5320.0
2015-10-07 13:20:00,226.42,227.01,226.38,226.72,13395.0,193.1646,193.6679,193.1305,193.4205,13395.0
2015-10-07 13:30:00,226.81,227.21,226.81,226.98,14123.0,193.4973,193.8386,193.4973,193.6423,14123.0
2015-10-07 13:40:00,226.98,227.39,226.97,227.22,18749.0,193.6423,193.9921,193.6338,193.8471,18749.0
2015-10-07 13:50:00,227.11,227.65,226.94,227.33,16648.0,193.7532,194.2139,193.6082,193.9409,16648.0
2015-10-07 14:00:00,227.31,227.94,227.3,227.64,8671.0,193.9239,194.4613,193.9153,194.2054,8671.0
2015-10-07 14:10:00,227.58,227.63,227.28,227.56,22862.0,194.1542,194.1969,193.8983,194.1371,22862.0
2015-10-07 14:20:00,227.55,227.63,227.17,227.17,13713.0,194.1286,194.1969,193.8044,193.8044,13713.0
2015-10-07 14:30:00,227.31,227.6,227.14,227.51,9841.0,193.9239,194.1713,193.7788,194.0945,9841.0
2015-10-07 14:40:00,227.41,227.73,227.36,227.39,12043.0,194.0092,194.2822,193.9665,193.9921,12043.0
2015-10-07 14:50:00,227.4,227.54,226.91,227.24,19801.0,194.0006,194.1201,193.5826,193.8641,19801.0
2015-10-07 15:00:00,227.21,227.37,226.86,226.98,9025.0,193.8386,193.9751,193.54,193.6423,9025.0
2015-10-07 15:10:00,226.98,227.68,226.98,227.43,8477.0,193.6423,194.2395,193.6423,194.0262,8477.0
2015-10-07 15:20:00,227.31,227.31,226.92,227.1,5900.0,193.9239,193.9239,193.5911,193.7447,5900.0
2015-10-07 15:30:00,227.16,227.58,227.15,227.5,8500.0,193.7959,194.1542,193.7874,194.086,8500.0
2015-10-07 15:40:00,227.38,227.73,227.2,227.28,14436.0,193.9836,194.2822,193.83,193.8983,14436.0
2015-10-07 15:50:00,227.29,227.79,227.19,227.71,25097.0,193.9068,194.3334,193.8215,194.2651,25097.0
2015-10-08 09:30:00,227.28,228.44,227.15,228.42,11302.0,193.8983,194.8879,193.7874,194.8708,11302.0
2015-10-08 09:40:00,228.41,228.98,228.06,228.33,19919.0,194.8623,195.3486,194.5637,194.7941,19919.0
2015-10-08 09:50:00,228.33,229.5,228.33,229.27,9465.0,194.7941,195.7922,194.7941,195.596,9465.0
2015-10-08 10:00:00,229.43,229.73,228.81,228.81,28204.0,195.7325,195.9884,195.2036,195.2036,28204.0
2015-10-08 10:10:00,228.74,229.29,228.37,229.08,11524.0,195.1438,195.6131,194.8282,195.4339,11524.0
2015-10-08 10:20:00,229.01,229.19,228.84,228.84,18451.0,195.3742,195.5277,195.2291,195.2291,18451.0
2015-10-08 10:30:00,228.99,229.18,228.83,229.06,9436.0,195.3571,195.5192,195.2206,195.4168,9436.0
2015-10-08 10:40:00,229.24,229.29,228.53,228.55,9535.0,195.5704,195.6131,194.9647,194.9817,9535.0
2015-10-08 10:50:00,228.77,229.1,228.64,228.98,6469.0,195.1694,195.451,195.0585,195.3486,6469.0
2015-10-08 11:00:00,229.0,229.1,228.41,228.57,11925.0,195.3656,195.451,194.8623,194.9988,11925.0
2015-10-08 11:10:00,228.54,228.83,228.43,228.59,10863.0,194.9732,195.2206,194.8794,195.0159,10863.0
2015-10-08 11:20:00,228.58,229.43,228.45,229.41,6948.0,195.0073,195.7325,194.8964,195.7154,6948.0
2015-10-08 11:30:00,229.31,229.43,229.25,229.37,5200.0,195.6301,195.7325,195.5789,195.6813,5200.0
2015-10-08 11:40:00,229.44,230.0,229.44,229.88,15244.0,195.741,196.2188,195.741,196.1164,15244.0
2015-10-08 11:50:00,229.94,229.98,229.38,229.98,22975.0,196.1676,196.2017,195.6898,196.2017,22975.0
2015-10-08 12:00:00,229.98,230.0,229.8,229.87,18959.0,196.2017,196.2188,196.0481,196.1079,18959.0
2015-10-08 12:10:00,230.0,230.0,229.8,229.84,6568.0,196.2188,196.2188,196.0481,196.0823,6568.0
2015-10-08 12:20:00,229.99,230.0,229.49,229.87,11327.0,196.2102,196.2188,195.7837,196.1079,11327.0
2015-10-08 12:30:00,229.83,230.0,229.83,229.99,7023.0,196.0737,196.2188,196.0737,196.2102,7023.0
2015-10-08 12:40:00,229.99,230.0,228.95,228.95,5485.0,196.2102,196.2188,195.323,195.323,5485.0
2015-10-08 12:50:00,229.14,229.46,228.95,229.18,5175.0,195.4851,195.7581,195.323,195.5192,5175.0
2015-10-08 13:00:00,229.19,229.58,229.05,229.13,12792.0,195.5277,195.8605,195.4083,195.4766,12792.0
2015-10-08 13:10:00,229.16,229.25,228.97,229.19,3700.0,195.5021,195.5789,195.3401,195.5277,3700.0
2015-10-08 13:20:00,229.29,229.37,229.16,229.23,4610.0,195.6131,195.6813,195.5021,195.5619,4610.0
2015-10-08 13:30:00,229.21,229.21,228.82,228.88,6100.0,195.5448,195.5448,195.2121,195.2633,6100.0
2015-10-08 13:40:00,228.88,229.2,228.8,228.91,9534.0,195.2633,195.5363,195.195,195.2889,9534.0
2015-10-08 13:50:00,229.01,229.8,229.01,229.58,4000.0,195.3742,196.0481,195.3742,195.8605,4000.0
2015-10-08 14:00:00,229.89,230.17,229.32,229.61,22357.0,196.1249,196.3638,195.6386,195.8861,22357.0
2015-10-08 14:10:00,229.91,230.1,229.48,229.93,4800.0,196.142,196.3041,195.7751,196.1591,4800.0
2015-10-08 14:20:00,229.78,230.08,229.6,230.04,8604.0,196.0311,196.287,195.8775,196.2529,8604.0
2015-10-08 14:30:00,230.24,231.18,230.16,231.18,7046.0,196.4235,197.2255,196.3553,197.2255,7046.0
2015-10-08 14:40:00,231.05,231.49,230.96,231.49,10815.0,197.1146,197.4899,197.0378,197.4899,10815.0
2015-10-08 14:50:00,231.51,231.72,231.38,231.72,8323.0,197.507,197.6861,197.3961,197.6861,8323.0
2015-10-08 15:00:00,231.7,232.51,231.63,232.2,12930.0,197.6691,198.3601,197.6094,198.0956,12930.0
2015-10-08 15:10:00,232.33,232.64,231.87,232.04,6555.0,198.2066,198.471,197.8141,197.9591,6555.0
2015-10-08 15:20:00,231.91,232.11,231.35,231.35,18078.0,197.8482,198.0189,197.3705,197.3705,18078.0
2015-10-08 15:30:00,231.42,231.48,230.49,230.88,37091.0,197.4302,197.4814,196.6368,196.9695,37091.0
2015-10-08 15:40:00,230.86,231.75,230.86,231.39,19836.0,196.9525,197.7117,196.9525,197.4046,19836.0
2015-10-08 15:50:00,231.39,231.53,231.09,231.4,40441.0,197.4046,197.5241,197.1487,197.4131,40441.0
2015-10-09 09:30:00,231.0,233.0,231.0,231.9,10179.0,197.0719,198.7781,197.0719,197.8397,10179.0
2015-10-09 09:40:00,232.12,232.18,231.02,231.02,10823.0,198.0274,198.0786,197.089,197.089,10823.0
2015-10-09 09:50:00,231.26,231.6,230.8,231.13,9795.0,197.2937,197.5838,196.9013,197.1828,9795.0
2015-10-09 10:00:00,231.14,231.41,229.48,229.54,12764.0,197.1913,197.4217,195.7751,195.8263,12764.0
2015-10-09 10:10:00,229.87,229.98,229.11,229.39,16031.0,196.1079,196.2017,195.4595,195.6984,16031.0
2015-10-09 10:20:00,229.27,229.77,229.12,229.77,13272.0,195.596,196.0226,195.468,196.0226,13272.0
2015-10-09 10:30:00,229.74,230.82,229.58,230.49,6667.0,195.997,196.9183,195.8605,196.6368,6667.0
2015-10-09 10:40:00,230.53,231.07,230.46,230.69,8931.0,196.6709,197.1316,196.6112,196.8074,8931.0
2015-10-09 10:50:00,230.76,231.38,230.63,231.22,9998.0,196.8671,197.3961,196.7562,197.2596,9998.0
2015-10-09 11:00:00,231.15,231.75,230.75,231.63,11422.0,197.1999,197.7117,196.8586,197.6094,11422.0
2015-10-09 11:10:00,231.64,231.87,231.22,231.8,13318.0,197.6179,197.8141,197.2596,197.7544,13318.0
2015-10-09 11:20:00,231.6,232.36,231.42,232.36,8767.0,197.5838,198.2321,197.4302,198.2321,8767.0
2015-10-09 11:30:00,232.18,232.33,231.87,232.01,7525.0,198.0786,198.2066,197.8141,197.9336,7525.0
2015-10-09 11:40:00,231.88,231.95,231.31,231.57,3107.0,197.8226,197.8824,197.3364,197.5582,3107.0
2015-10-09 11:50:00,231.52,231.52,230.68,230.71,6700.0,197.5155,197.5155,196.7989,196.8245,6700.0
2015-10-09 12:00:00,230.67,230.89,230.07,230.22,7167.0,196.7904,196.9781,196.2785,196.4065,7167.0
2015-10-09 12:10:00,230.25,230.26,229.9,229.9,5066.0,196.4321,196.4406,196.1335,196.1335,5066.0
2015-10-09 12:20:00,230.01,230.3,229.77,229.86,13488.0,196.2273,196.4747,196.0226,196.0993,13488.0
2015-10-09 12:30:00,229.82,229.88,229.25,229.85,7634.0,196.0652,196.1164,195.5789,196.0908,7634.0
2015-10-09 12:40:00,229.93,230.03,229.48,230.03,9233.0,196.1591,196.2444,195.7751,196.2444,9233.0
2015-10-09 12:50:00,229.91,229.91,229.17,229.18,6584.0,196.142,196.142,195.5107,195.5192,6584.0
2015-10-09 13:00:00,229.13,229.34,228.94,229.11,10439.0,195.4766,195.6557,195.3145,195.4595,10439.0
2015-10-09 13:10:00,229.12,229.43,228.93,229.16,19073.0,195.468,195.7325,195.3059,195.5021,19073.0
2015-10-09 13:20:00,228.96,229.36,228.96,229.15,5830.0,195.3315,195.6728,195.3315,195.4936,5830.0
2015-10-09 13:30:00,229.08,229.15,228.62,228.72,43955.0,195.4339,195.4936,195.0415,195.1268,43955.0
2015-10-09 13:40:00,228.77,229.26,228.48,229.04,9215.0,195.1694,195.5875,194.922,195.3998,9215.0
2015-10-09 13:50:00,229.14,229.7,228.98,228.98,22232.0,195.4851,195.9628,195.3486,195.3486,22232.0
2015-10-09 14:00:00,229.15,229.49,228.63,228.66,6633.0,195.4936,195.7837,195.05,195.0756,6633.0
2015-10-09 14:10:00,228.66,229.24,228.63,228.97,18189.0,195.0756,195.5704,195.05,195.3401,18189.0
2015-10-09 14:20:00,228.92,229.18,228.83,229.02,20731.0,195.2974,195.5192,195.2206,195.3827,20731.0
2015-10-09 14:30:00,229.09,229.32,228.95,229.32,12386.0,195.4424,195.6386,195.323,195.6386,12386.0
2015-10-09 14:40:00,229.44,229.46,228.83,228.95,6932.0,195.741,195.7581,195.2206,195.323,6932.0
2015-10-09 14:50:00,228.96,229.13,228.57,228.84,9704.0,195.3315,195.4766,194.9988,195.2291,9704.0
2015-10-09 15:00:00,228.96,228.96,228.46,228.7,6429.0,195.3315,195.3315,194.905,195.1097,6429.0
2015-10-09 15:10:00,228.62,228.7,228.42,228.43,9628.0,195.0415,195.1097,194.8708,194.8794,9628.0
2015-10-09 15:20:00,228.35,228.67,228.1,228.5,17429.0,194.8111,195.0841,194.5978,194.9391,17429.0
2015-10-09 15:30:00,228.44,228.62,228.32,228.45,29403.0,194.8879,195.0415,194.7855,194.8964,29403.0
2015-10-09 15:40:00,228.46,229.18,228.41,229.02,33594.0,194.905,195.5192,194.8623,195.3827,33594.0
2015-10-09 15:50:00,229.09,229.32,228.89,229.25,52351.0,195.4424,195.6386,195.2718,195.5789,52351.0
2015-10-12 09:30:00,229.02,229.02,227.53,227.78,21172.0,195.3827,195.3827,194.1116,194.3248,21172.0
2015-10-12 09:40:00,227.61,227.91,227.05,227.17,11450.0,194.1798,194.4357,193.7021,193.8044,11450.0
2015-10-12 09:50:00,227.14,227.94,226.89,227.05,41491.0,193.7788,194.4613,193.5656,193.7021,41491.0
2015-10-12 10:00:00,227.01,227.13,226.67,226.67,13110.0,193.6679,193.7703,193.3779,193.3779,13110.0
2015-10-12 10:10:00,226.72,226.72,225.39,225.55,17909.0,193.4205,193.4205,192.2859,192.4224,17909.0
2015-10-12 10:20:00,225.38,225.87,224.95,225.64,18614.0,192.2773,192.6954,191.9105,192.4991,18614.0
2015-10-12 10:30:00,225.91,227.29,225.76,226.95,9447.0,192.7295,193.9068,192.6015,193.6167,9447.0
2015-10-12 10:40:00,226.92,226.92,226.17,226.34,10223.0,193.5911,193.5911,192.9513,193.0963,10223.0
2015-10-12 10:50:00,226.65,226.67,225.52,226.0,61412.0,193.3608,193.3779,192.3968,192.8063,61412.0
2015-10-12 11:00:00,226.11,226.48,225.89,226.29,14153.0,192.9001,193.2158,192.7124,193.0537,14153.0
2015-10-12 11:10:00,226.54,226.8,226.36,226.55,11563.0,193.267,193.4888,193.1134,193.2755,11563.0
2015-10-12 11:20:00,226.55,226.85,226.42,226.49,9795.0,193.2755,193.5314,193.1646,193.2243,9795.0
2015-10-12 11:30:00,226.58,226.81,226.31,226.45,8308.0,193.3011,193.4973,193.0707,193.1902,8308.0
2015-10-12 11:40:00,226.34,226.66,225.96,226.11,14369.0,193.0963,193.3693,192.7721,192.9001,14369.0
2015-10-12 11:50:00,226.03,226.19,225.84,226.12,12660.0,192.8319,192.9684,192.6698,192.9086,12660.0
2015-10-12 12:00:00,226.29,226.29,225.95,226.2,8859.0,193.0537,193.0537,192.7636,192.9769,8859.0
2015-10-12 12:10:00,226.2,226.22,225.91,226.04,24618.0,192.9769,192.994,192.7295,192.8404,24618.0
2015-10-12 12:20:00,226.09,226.27,226.03,226.1,6100.0,192.8831,193.0366,192.8319,192.8916,6100.0
2015-10-12 12:30:00,226.27,226.27,225.89,225.96,7760.0,193.0366,193.0366,192.7124,192.7721,7760.0
2015-10-12 12:40:00,225.97,226.04,225.78,225.97,8215.0,192.7807,192.8404,192.6186,192.7807,8215.0
2015-10-12 12:50:00,225.89,226.03,225.6,225.76,15244.0,192.7124,192.8319,192.465,192.6015,15244.0
2015-10-12 13:00:00,225.81,225.82,225.44,225.46,3000.0,192.6442,192.6527,192.3285,192.3456,3000.0
2015-10-12 13:10:00,225.51,226.11,225.48,226.06,8560.0,192.3882,192.9001,192.3626,192.8575,8560.0
2015-10-12 13:20:00,226.01,226.08,225.86,225.95,4972.0,192.8148,192.8745,192.6868,192.7636,4972.0
2015-10-12 13:30:00,226.03,226.12,225.66,225.69,14292.0,192.8319,192.9086,192.5162,192.5418,14292.0
2015-10-12 13:40:00,225.75,225.85,225.59,225.65,10100.0,192.593,192.6783,192.4565,192.5077,10100.0
2015-10-12 13:50:00,225.73,225.73,225.22,225.34,9038.0,192.5759,192.5759,192.1408,192.2432,9038.0
2015-10-12 14:00:00,225.53,225.97,225.41,225.78,6715.0,192.4053,192.7807,192.3029,192.6186,6715.0
2015-10-12 14:10:00,225.67,225.8,225.46,225.47,11168.0,192.5247,192.6356,192.3456,192.3541,11168.0
2015-10-12 14:20:00,225.52,225.52,225.18,225.18,7817.0,192.3968,192.3968,192.1067,192.1067,7817.0
2015-10-12 14:30:00,225.25,225.25,224.7,224.71,18344.0,192.1664,192.1664,191.6972,191.7057,18344.0
2015-10-12 14:40:00,224.72,225.42,224.72,225.04,15266.0,191.7143,192.3115,191.7143,191.9873,15266.0
2015-10-12 14:50:00,225.05,225.16,224.84,224.84,10879.0,191.9958,192.0896,191.8166,191.8166,10879.0
2015-10-12 15:00:00,224.85,225.36,224.79,224.9,25846.0,191.8252,192.2603,191.774,191.8678,25846.0
2015-10-12 15:10:00,224.9,225.06,224.53,224.67,40062.0,191.8678,192.0043,191.5522,191.6716,40062.0
2015-10-12 15:20:00,224.73,224.94,224.27,224.63,28909.0,191.7228,191.902,191.3304,191.6375,28909.0
2015-10-12 15:30:00,224.63,224.92,224.42,224.78,78706.0,191.6375,191.8849,191.4583,191.7655,78706.0
2015-10-12 15:40:00,224.65,225.09,224.49,224.56,50694.0,191.6546,192.0299,191.5181,191.5778,50694.0
2015-10-12 15:50:00,224.62,225.17,224.4,225.08,58660.0,191.629,192.0982,191.4413,192.0214,58660.0
2015-10-13 09:30:00,222.93,223.64,221.77,222.26,24075.0,190.1872,190.7929,189.1976,189.6156,24075.0
2015-10-13 09:40:00,222.78,222.78,220.16,221.61,30709.0,190.0592,190.0592,187.824,189.0611,30709.0
2015-10-13 09:50:00,222.01,223.06,221.72,222.6,34024.0,189.4023,190.2981,189.1549,189.9056,34024.0
2015-10-13 10:00:00,222.75,223.06,221.94,223.05,48418.0,190.0336,190.2981,189.3426,190.2896,48418.0
2015-10-13 10:10:00,223.03,224.54,222.91,224.28,39980.0,190.2725,191.5607,190.1701,191.3389,39980.0
2015-10-13 10:20:00,224.37,224.65,223.33,224.58,30388.0,191.4157,191.6546,190.5284,191.5948,30388.0
2015-10-13 10:30:00,224.78,225.29,224.68,225.0,14129.0,191.7655,192.2006,191.6801,191.9531,14129.0
2015-10-13 10:40:00,225.0,225.35,224.63,224.63,12424.0,191.9531,192.2517,191.6375,191.6375,12424.0
2015-10-13 10:50:00,224.62,225.25,224.62,224.95,19062.0,191.629,192.1664,191.629,191.9105,19062.0
2015-10-13 11:00:00,224.92,226.05,224.72,225.86,13851.0,191.8849,192.8489,191.7143,192.6868,13851.0
2015-10-13 11:10:00,225.53,225.79,225.07,225.14,12141.0,192.4053,192.6271,192.0129,192.0726,12141.0
2015-10-13 11:20:00,225.12,225.12,224.3,224.71,10701.0,192.0555,192.0555,191.356,191.7057,10701.0
2015-10-13 11:30:00,224.5,226.0,224.5,225.85,9085.0,191.5266,192.8063,191.5266,192.6783,9085.0
2015-10-13 11:40:00,225.64,225.85,225.1,225.21,6104.0,192.4991,192.6783,192.0385,192.1323,6104.0
2015-10-13 11:50:00,225.11,225.28,224.94,225.27,11041.0,192.047,192.192,191.902,192.1835,11041.0
2015-10-13 12:00:00,225.07,225.57,225.07,225.33,6142.0,192.0129,192.4394,192.0129,192.2347,6142.0
2015-10-13 12:10:00,225.19,225.7,225.16,225.39,9895.0,192.1152,192.5503,192.0896,192.2859,9895.0
2015-10-13 12:20:00,225.41,225.61,225.17,225.17,7151.0,192.3029,192.4736,192.0982,192.0982,7151.0
2015-10-13 12:30:00,225.25,225.25,224.71,224.72,8900.0,192.1664,192.1664,191.7057,191.7143,8900.0
2015-10-13 12:40:00,224.7,224.99,224.32,224.51,13500.0,191.6972,191.9446,191.373,191.5351,13500.0
2015-10-13 12:50:00,224.4,224.77,224.27,224.31,8890.0,191.4413,191.7569,191.3304,191.3645,8890.0
2015-10-13 13:00:00,224.34,224.68,224.02,224.02,12148.0,191.3901,191.6801,191.1171,191.1171,12148.0
2015-10-13 13:10:00,224.11,224.2,223.71,224.15,9272.0,191.1939,191.2706,190.8526,191.228,9272.0
2015-10-13 13:20:00,224.21,224.51,224.19,224.39,9805.0,191.2792,191.5351,191.2621,191.4327,9805.0
2015-10-13 13:30:00,224.39,224.4,223.33,223.66,11722.0,191.4327,191.4413,190.5284,190.81,11722.0
2015-10-13 13:40:00,223.56,223.99,223.44,223.99,18079.0,190.7246,191.0915,190.6223,191.0915,18079.0
2015-10-13 13:50:00,223.77,223.77,223.19,223.4,18293.0,190.9038,190.9038,190.409,190.5881,18293.0
2015-10-13 14:00:00,223.5,224.29,223.27,223.93,24822.0,190.6735,191.3474,190.4772,191.0403,24822.0
2015-10-13 14:10:00,224.1,224.1,223.49,223.49,10531.0,191.1853,191.1853,190.6649,190.6649,10531.0
2015-10-13 14:20:00,223.45,223.88,223.34,223.34,24231.0,190.6308,190.9976,190.537,190.537,24231.0
2015-10-13 14:30:00,223.33,223.89,223.28,223.71,15202.0,190.5284,191.0062,190.4858,190.8526,15202.0
2015-10-13 14:40:00,223.68,223.85,223.31,223.85,11400.0,190.827,190.9721,190.5114,190.9721,11400.0
2015-10-13 14:50:00,223.78,224.26,223.63,223.78,16889.0,190.9123,191.3218,190.7844,190.9123,16889.0
2015-10-13 15:00:00,223.78,223.92,223.49,223.64,26391.0,190.9123,191.0318,190.6649,190.7929,26391.0
2015-10-13 15:10:00,223.57,223.8,223.25,223.53,51962.0,190.7332,190.9294,190.4602,190.6991,51962.0
2015-10-13 15:20:00,223.44,223.7,222.71,223.25,33359.0,190.6223,190.8441,189.9995,190.4602,33359.0
2015-10-13 15:30:00,223.26,223.5,222.46,222.55,39001.0,190.4687,190.6735,189.7862,189.863,39001.0
2015-10-13 15:40:00,222.54,222.84,222.41,222.48,42565.0,189.8545,190.1104,189.7436,189.8033,42565.0
2015-10-13 15:50:00,222.52,223.11,222.04,222.54,95932.0,189.8374,190.3407,189.4279,189.8545,95932.0
2015-10-14 09:30:00,222.21,222.21,221.05,221.53,14347.0,189.5729,189.5729,188.5833,188.9928,14347.0
2015-10-14 09:40:00,221.93,222.0,221.44,221.69,17991.0,189.3341,189.3938,188.916,189.1293,17991.0
2015-10-14 09:50:00,221.53,222.39,221.53,222.13,17862.0,188.9928,189.7265,188.9928,189.5047,17862.0
2015-10-14 10:00:00,221.91,222.23,221.6,221.91,12042.0,189.317,189.59,189.0525,189.317,12042.0
2015-10-14 10:10:00,222.08,222.78,221.95,222.58,15765.0,189.462,190.0592,189.3511,189.8886,15765.0
2015-10-14 10:20:00,222.6,222.9,222.45,222.72,11520.0,189.9056,190.1616,189.7777,190.008,11520.0
2015-10-14 10:30:00,222.72,223.03,221.69,221.69,21926.0,190.008,190.2725,189.1293,189.1293,21926.0
2015-10-14 10:40:00,221.69,222.07,221.17,221.49,32747.0,189.1293,189.4535,188.6857,188.9587,32747.0
2015-10-14 10:50:00,221.38,221.41,220.24,220.26,36905.0,188.8648,188.8904,187.8923,187.9093,36905.0
2015-10-14 11:00:00,220.25,221.26,219.92,220.95,47875.0,187.9008,188.7625,187.6193,188.498,47875.0
2015-10-14 11:10:00,220.94,221.0,220.25,220.25,12325.0,188.4895,188.5406,187.9008,187.9008,12325.0
2015-10-14 11:20:00,220.25,220.69,220.25,220.39,16685.0,187.9008,188.2762,187.9008,188.0202,16685.0
2015-10-14 11:30:00,220.25,221.4,220.25,221.4,9322.0,187.9008,188.8819,187.9008,188.8819,9322.0
2015-10-14 11:40:00,221.4,221.8,221.37,221.68,11353.0,188.8819,189.2231,188.8563,189.1208,11353.0
2015-10-14 11:50:00,221.76,222.61,221.76,222.22,31268.0,189.189,189.9142,189.189,189.5815,31268.0
2015-10-14 12:00:00,222.2,222.23,221.62,221.62,4465.0,189.5644,189.59,189.0696,189.0696,4465.0
2015-10-14 12:10:00,221.77,222.01,221.63,221.99,4200.0,189.1976,189.4023,189.0781,189.3852,4200.0
2015-10-14 12:20:00,221.95,222.42,221.95,222.42,3300.0,189.3511,189.7521,189.3511,189.7521,3300.0
2015-10-14 12:30:00,222.24,222.67,222.24,222.58,3600.0,189.5985,189.9654,189.5985,189.8886,3600.0
2015-10-14 12:40:00,222.5,223.25,222.36,223.18,5220.0,189.8203,190.4602,189.7009,190.4005,5220.0
2015-10-14 12:50:00,223.21,223.61,223.16,223.44,15863.0,190.4261,190.7673,190.3834,190.6223,15863.0
2015-10-14 13:00:00,223.45,223.64,223.18,223.64,6600.0,190.6308,190.7929,190.4005,190.7929,6600.0
2015-10-14 13:10:00,223.72,223.92,223.69,223.8,6986.0,190.8611,191.0318,190.8356,190.9294,6986.0
2015-10-14 13:20:00,223.69,223.9,223.48,223.9,6216.0,190.8356,191.0147,190.6564,191.0147,6216.0
2015-10-14 13:30:00,223.91,224.29,223.21,223.21,14743.0,191.0232,191.3474,190.4261,190.4261,14743.0
2015-10-14 13:40:00,223.16,223.21,222.32,222.56,21326.0,190.3834,190.4261,189.6668,189.8715,21326.0
2015-10-14 13:50:00,222.48,222.59,221.93,222.2,26960.0,189.8033,189.8971,189.3341,189.5644,26960.0
2015-10-14 14:00:00,222.2,222.38,221.06,221.29,11329.0,189.5644,189.718,188.5918,188.7881,11329.0
2015-10-14 14:10:00,221.2,221.67,221.13,221.25,12087.0,188.7113,189.1122,188.6516,188.7539,12087.0
2015-10-14 14:20:00,221.15,221.93,221.15,221.25,16849.0,188.6686,189.3341,188.6686,188.7539,16849.0
2015-10-14 14:30:00,221.15,221.49,220.99,221.18,8896.0,188.6686,188.9587,188.5321,188.6942,8896.0
2015-10-14 14:40:00,221.23,221.5,221.19,221.46,7531.0,188.7369,188.9672,188.7027,188.9331,7531.0
2015-10-14 14:50:00,221.46,221.91,221.46,221.83,16230.0,188.9331,189.317,188.9331,189.2487,16230.0
2015-10-14 15:00:00,221.83,222.53,221.83,222.53,10750.0,189.2487,189.8459,189.2487,189.8459,10750.0
2015-10-14 15:10:00,222.52,222.95,222.49,222.67,17689.0,189.8374,190.2042,189.8118,189.9654,17689.0
2015-10-14 15:20:00,222.61,222.65,222.24,222.6,12031.0,189.9142,189.9483,189.5985,189.9056,12031.0
2015-10-14 15:30:00,222.59,222.9,221.79,222.02,28698.0,189.8971,190.1616,189.2146,189.4108,28698.0
2015-10-14 15:40:00,221.94,222.11,221.82,221.87,25695.0,189.3426,189.4876,189.2402,189.2829,25695.0
2015-10-14 15:50:00,221.92,221.95,221.34,221.54,63189.0,189.3255,189.3511,188.8307,189.0013,63189.0
2015-10-15 09:30:00,222.11,222.79,220.69,220.69,18867.0,189.4876,190.0677,188.2762,188.2762,18867.0
2015-10-15 09:40:00,220.75,222.48,220.75,221.56,28948.0,188.3274,189.8033,188.3274,189.0184,28948.0
2015-10-15 09:50:00,221.62,221.97,221.07,221.41,19115.0,189.0696,189.3682,188.6004,188.8904,19115.0
2015-10-15 10:00:00,221.47,221.89,220.86,221.24,17163.0,188.9416,189.2999,188.4212,188.7454,17163.0
2015-10-15 10:10:00,221.37,221.42,220.52,220.68,39019.0,188.8563,188.899,188.1311,188.2676,39019.0
2015-10-15 10:20:00,220.83,221.49,220.6,220.99,45234.0,188.3956,188.9587,188.1994,188.5321,45234.0
2015-10-15 10:30:00,220.8,221.0,220.62,220.75,13619.0,188.37,188.5406,188.2165,188.3274,13619.0
2015-10-15 10:40:00,220.66,221.0,220.64,221.0,20147.0,188.2506,188.5406,188.2335,188.5406,20147.0
2015-10-15 10:50:00,220.93,221.07,220.78,220.96,30204.0,188.4809,188.6004,188.353,188.5065,30204.0
2015-10-15 11:00:00,220.93,221.05,220.42,220.59,19621.0,188.4809,188.5833,188.0458,188.1909,19621.0
2015-10-15 11:10:00,220.59,220.68,220.2,220.44,11998.0,188.1909,188.2676,187.8581,188.0629,11998.0
2015-10-15 11:20:00,220.55,220.7,220.37,220.37,18587.0,188.1567,188.2847,188.0032,188.0032,18587.0
2015-10-15 11:30:00,220.36,220.36,218.75,218.75,18687.0,187.9946,187.9946,186.6211,186.6211,18687.0
2015-10-15 11:40:00,218.7,218.71,218.27,218.27,10492.0,186.5785,186.587,186.2116,186.2116,10492.0
2015-10-15 11:50:00,218.27,218.49,217.77,218.4,38359.0,186.2116,186.3993,185.7851,186.3225,38359.0
2015-10-15 12:00:00,218.44,219.44,218.44,219.44,7043.0,186.3566,187.2098,186.3566,187.2098,7043.0
2015-10-15 12:10:00,219.53,219.89,219.42,219.61,9522.0,187.2866,187.5937,187.1927,187.3548,9522.0
2015-10-15 12:20:00,219.61,219.69,219.3,219.48,5200.0,187.3548,187.4231,187.0903,187.2439,5200.0
2015-10-15 12:30:00,219.48,219.87,219.27,219.61,32411.0,187.2439,187.5766,187.0647,187.3548,32411.0
2015-10-15 12:40:00,219.61,220.05,219.38,219.78,8123.0,187.3548,187.7302,187.1586,187.4998,8123.0
2015-10-15 12:50:00,219.88,220.4,219.79,220.4,12170.0,187.5851,188.0288,187.5084,188.0288,12170.0
2015-10-15 13:00:00,220.26,220.27,219.55,219.79,22060.0,187.9093,187.9179,187.3036,187.5084,22060.0
2015-10-15 13:10:00,219.93,219.93,219.47,219.54,10278.0,187.6278,187.6278,187.2354,187.2951,10278.0
2015-10-15 13:20:00,219.54,219.69,219.33,219.57,8164.0,187.2951,187.4231,187.1159,187.3207,8164.0
2015-10-15 13:30:00,219.57,220.15,219.5,220.15,11098.0,187.3207,187.8155,187.261,187.8155,11098.0
2015-10-15 13:40:00,220.17,220.27,219.53,219.72,21538.0,187.8326,187.9179,187.2866,187.4486,21538.0
2015-10-15 13:50:00,219.86,220.07,219.82,219.9,18901.0,187.5681,187.7472,187.534,187.6022,18901.0
2015-10-15 14:00:00,219.92,220.89,219.92,220.4,17507.0,187.6193,188.4468,187.6193,188.0288,17507.0
2015-10-15 14:10:00,220.44,220.93,220.35,220.68,11271.0,188.0629,188.4809,187.9861,188.2676,11271.0
2015-10-15 14:20:00,220.86,221.12,220.62,220.81,21456.0,188.4212,188.643,188.2165,188.3786,21456.0
2015-10-15 14:30:00,221.05,221.99,220.67,221.8,26017.0,188.5833,189.3852,188.2591,189.2231,26017.0
2015-10-15 14:40:00,221.92,222.32,221.48,221.93,18520.0,189.3255,189.6668,188.9501,189.3341,18520.0
2015-10-15 14:50:00,221.93,221.99,221.09,221.39,75736.0,189.3341,189.3852,188.6174,188.8734,75736.0
2015-10-15 15:00:00,221.59,222.33,221.57,222.2,21000.0,189.044,189.6753,189.0269,189.5644,21000.0
2015-10-15 15:10:00,222.15,222.57,222.06,222.43,21083.0,189.5217,189.8801,189.445,189.7606,21083.0
2015-10-15 15:20:00,222.25,222.68,221.78,221.92,34910.0,189.6071,189.9739,189.2061,189.3255,34910.0
2015-10-15 15:30:00,222.01,222.02,221.5,221.65,30806.0,189.4023,189.4108,188.9672,189.0952,30806.0
2015-10-15 15:40:00,221.65,222.6,221.57,222.09,40225.0,189.0952,189.9056,189.0269,189.4706,40225.0
2015-10-15 15:50:00,222.1,222.31,221.45,221.51,94667.0,189.4791,189.6582,188.9246,188.9757,94667.0
2015-10-16 09:30:00,211.15,211.69,209.16,210.35,225989.0,180.1374,180.5981,178.4396,179.4549,225989.0
2015-10-16 09:40:00,210.36,217.06,209.4,210.01,253264.0,179.4634,185.1793,178.6444,179.1648,253264.0
2015-10-16 09:50:00,209.83,211.98,209.44,210.7,87101.0,179.0112,180.8455,178.6785,179.7535,87101.0
2015-10-16 10:00:00,210.4,210.75,209.62,210.02,103878.0,179.4975,179.7961,178.8321,179.1733,103878.0
2015-10-16 10:10:00,210.02,210.37,209.18,209.98,69824.0,179.1733,179.4719,178.4567,179.1392,69824.0
2015-10-16 10:20:00,210.0,210.87,209.52,210.08,74896.0,179.1563,179.8985,178.7468,179.2245,74896.0
2015-10-16 10:30:00,210.09,210.55,206.8,206.86,158114.0,179.2331,179.6255,176.4263,176.4775,158114.0
2015-10-16 10:40:00,206.98,207.63,205.95,206.5,62986.0,176.5798,177.1344,175.7011,176.1703,62986.0
2015-10-16 10:50:00,206.49,207.5,205.69,205.72,53046.0,176.1618,177.0235,175.4793,175.5049,53046.0
2015-10-16 11:00:00,205.72,207.79,205.72,207.25,46917.0,175.5049,177.2709,175.5049,176.8102,46917.0
2015-10-16 11:10:00,207.16,208.26,207.15,208.06,37387.0,176.7334,177.6718,176.7249,177.5012,37387.0
2015-10-16 11:20:00,208.15,210.2,208.12,209.91,61706.0,177.578,179.3269,177.5524,179.0795,61706.0
2015-10-16 11:30:00,209.94,210.15,209.05,209.76,31985.0,179.1051,179.2842,178.3458,178.9515,31985.0
2015-10-16 11:40:00,209.74,209.94,208.35,208.36,65892.0,178.9345,179.1051,177.7486,177.7571,65892.0
2015-10-16 11:50:00,208.44,209.07,208.04,208.68,13313.0,177.8254,178.3629,177.4841,178.0301,13313.0
2015-10-16 12:00:00,208.87,208.87,207.57,207.72,18390.0,178.1922,178.1922,177.0832,177.2111,18390.0
2015-10-16 12:10:00,207.61,207.76,205.94,206.95,31413.0,177.1173,177.2453,175.6926,176.5542,31413.0
2015-10-16 12:20:00,207.04,207.04,205.64,206.0,30268.0,176.631,176.631,175.4366,175.7438,30268.0
2015-10-16 12:30:00,206.01,206.06,205.14,205.57,22974.0,175.7523,175.795,175.0101,175.3769,22974.0
2015-10-16 12:40:00,205.59,205.59,204.33,204.7,20906.0,175.394,175.394,174.3191,174.6347,20906.0
2015-10-16 12:50:00,204.5,205.31,203.9,204.85,32827.0,174.4641,175.1551,173.9522,174.7627,32827.0
2015-10-16 13:00:00,204.94,206.11,204.86,205.88,50307.0,174.8395,175.8376,174.7712,175.6414,50307.0
2015-10-16 13:10:00,206.04,206.24,205.67,206.18,10040.0,175.7779,175.9485,175.4622,175.8973,10040.0
2015-10-16 13:20:00,206.01,206.8,205.9,206.29,14799.0,175.7523,176.4263,175.6585,175.9912,14799.0
2015-10-16 13:30:00,206.29,206.29,205.27,205.95,23482.0,175.9912,175.9912,175.121,175.7011,23482.0
2015-10-16 13:40:00,205.81,206.72,205.64,206.42,8123.0,175.5817,176.358,175.4366,176.1021,8123.0
2015-10-16 13:50:00,206.45,207.17,206.17,206.71,21582.0,176.1277,176.7419,175.8888,176.3495,21582.0
2015-10-16 14:00:00,206.75,206.94,206.2,206.67,14268.0,176.3836,176.5457,175.9144,176.3154,14268.0
2015-10-16 14:10:00,206.67,207.45,206.27,206.74,15158.0,176.3154,176.9808,175.9741,176.3751,15158.0
2015-10-16 14:20:00,206.68,207.4,206.22,206.87,13698.0,176.3239,176.9381,175.9315,176.486,13698.0
2015-10-16 14:30:00,206.77,207.45,206.76,207.01,21103.0,176.4007,176.9808,176.3921,176.6054,21103.0
2015-10-16 14:40:00,207.01,207.4,206.91,207.4,19750.0,176.6054,176.9381,176.5201,176.9381,19750.0
2015-10-16 14:50:00,207.32,208.11,207.29,207.84,36076.0,176.8699,177.5439,176.8443,177.3135,36076.0
2015-10-16 15:00:00,207.83,207.83,206.13,206.53,47660.0,177.305,177.305,175.8547,176.1959,47660.0
2015-10-16 15:10:00,206.69,207.01,206.25,206.75,40512.0,176.3324,176.6054,175.9571,176.3836,40512.0
2015-10-16 15:20:00,206.66,207.08,206.48,206.71,40905.0,176.3068,176.6651,176.1533,176.3495,40905.0
2015-10-16 15:30:00,206.66,208.12,206.61,208.01,54287.0,176.3068,177.5524,176.2642,177.4586,54287.0
2015-10-16 15:40:00,208.07,208.07,207.22,207.45,53374.0,177.5097,177.5097,176.7846,176.9808,53374.0
2015-10-16 15:50:00,207.48,207.7,207.26,207.6,74455.0,177.0064,177.1941,176.8187,177.1088,74455.0
2015-10-19 09:30:00,206.68,206.68,203.08,205.92,79700.0,176.3239,176.3239,173.2526,175.6755,79700.0
2015-10-19 09:40:00,205.93,206.46,204.48,205.55,54728.0,175.6841,176.1362,174.447,175.3599,54728.0
2015-10-19 09:50:00,205.6,208.49,205.51,206.67,64759.0,175.4025,177.8681,175.3257,176.3154,64759.0
2015-10-19 10:00:00,206.62,206.84,204.5,205.06,19759.0,176.2727,176.4604,174.4641,174.9418,19759.0
2015-10-19 10:10:00,205.35,206.21,205.23,205.88,20294.0,175.1892,175.9229,175.0869,175.6414,20294.0
2015-10-19 10:20:00,205.87,205.94,205.02,205.36,24330.0,175.6329,175.6926,174.9077,175.1978,24330.0
2015-10-19 10:30:00,205.27,205.92,204.47,204.6,65230.0,175.121,175.6755,174.4385,174.5494,65230.0
2015-10-19 10:40:00,204.72,204.99,203.59,203.88,32600.0,174.6518,174.8821,173.6877,173.9351,32600.0
2015-10-19 10:50:00,203.79,204.31,203.63,203.64,24959.0,173.8584,174.302,173.7219,173.7304,24959.0
2015-10-19 11:00:00,203.64,204.13,202.82,203.69,32388.0,173.7304,174.1484,173.0308,173.7731,32388.0
2015-10-19 11:10:00,203.83,204.0,203.03,203.82,26308.0,173.8925,174.0375,173.21,173.884,26308.0
2015-10-19 11:20:00,203.94,204.71,203.77,203.93,23913.0,173.9863,174.6432,173.8413,173.9778,23913.0
2015-10-19 11:30:00,203.93,204.64,203.7,204.48,25507.0,173.9778,174.5835,173.7816,174.447,25507.0
2015-10-19 11:40:00,204.44,204.74,204.27,204.56,18269.0,174.4129,174.6688,174.2679,174.5153,18269.0
2015-10-19 11:50:00,204.5,204.76,202.9,203.11,37254.0,174.4641,174.6859,173.0991,173.2782,37254.0
2015-10-19 12:00:00,203.16,203.47,203.08,203.4,16448.0,173.3209,173.5854,173.2526,173.5256,16448.0
2015-10-19 12:10:00,203.4,203.81,203.35,203.47,16058.0,173.5256,173.8754,173.483,173.5854,16058.0
2015-10-19 12:20:00,203.48,204.78,203.38,204.78,41304.0,173.5939,174.703,173.5086,174.703,41304.0
2015-10-19 12:30:00,204.84,205.23,204.68,204.91,39874.0,174.7541,175.0869,174.6176,174.8139,39874.0
2015-10-19 12:40:00,204.7,204.7,203.42,204.07,19648.0,174.6347,174.6347,173.5427,174.0972,19648.0
2015-10-19 12:50:00,204.24,204.25,203.08,203.08,14953.0,174.2423,174.2508,173.2526,173.2526,14953.0
2015-10-19 13:00:00,203.08,203.16,202.34,202.34,26726.0,173.2526,173.3209,172.6213,172.6213,26726.0
2015-10-19 13:10:00,202.44,203.0,202.33,202.62,20332.0,172.7066,173.1844,172.6128,172.8602,20332.0
2015-10-19 13:20:00,202.61,202.68,202.35,202.4,30847.0,172.8517,172.9114,172.6299,172.6725,30847.0
2015-10-19 13:30:00,202.36,202.94,202.08,202.44,21681.0,172.6384,173.1332,172.3995,172.7066,21681.0
2015-10-19 13:40:00,202.44,202.45,201.7,201.71,31421.0,172.7066,172.7152,172.0753,172.0839,31421.0
2015-10-19 13:50:00,201.74,202.25,201.3,201.49,23866.0,172.1095,172.5446,171.7341,171.8962,23866.0
2015-10-19 14:00:00,201.49,201.63,200.95,200.99,26543.0,171.8962,172.0156,171.4355,171.4696,26543.0
2015-10-19 14:10:00,201.0,201.88,200.82,201.73,58874.0,171.4781,172.2289,171.3246,172.1009,58874.0
2015-10-19 14:20:00,201.91,202.4,201.35,201.56,25189.0,172.2545,172.6725,171.7767,171.9559,25189.0
2015-10-19 14:30:00,201.54,202.17,201.1,201.83,28248.0,171.9388,172.4763,171.5635,172.1862,28248.0
2015-10-19 14:40:00,201.75,201.75,201.15,201.26,36345.0,172.118,172.118,171.6061,171.7,36345.0
2015-10-19 14:50:00,201.29,201.46,200.9,200.93,30540.0,171.7256,171.8706,171.3928,171.4184,30540.0
2015-10-19 15:00:00,200.93,201.0,200.34,200.53,30827.0,171.4184,171.4781,170.9151,171.0772,30827.0
2015-10-19 15:10:00,200.53,201.82,200.53,201.53,59199.0,171.0772,172.1777,171.0772,171.9303,59199.0
2015-10-19 15:20:00,201.52,202.38,201.52,202.12,38932.0,171.9218,172.6555,171.9218,172.4336,38932.0
2015-10-19 15:30:00,202.12,202.28,201.12,201.15,57800.0,172.4336,172.5701,171.5805,171.6061,57800.0
2015-10-19 15:40:00,201.14,202.29,201.12,202.18,80878.0,171.5976,172.5787,171.5805,172.4848,80878.0
2015-10-19 15:50:00,202.22,202.25,201.7,201.94,91443.0,172.519,172.5446,172.0753,172.2801,91443.0
2015-10-20 09:30:00,200.54,200.54,198.94,199.63,32586.0,171.0857,171.0857,169.7207,170.3094,32586.0
2015-10-20 09:40:00,199.93,201.34,199.8,201.33,10817.0,170.5653,171.7682,170.4544,171.7597,10817.0
2015-10-20 09:50:00,201.17,202.64,201.07,202.64,32393.0,171.6232,172.8773,171.5379,172.8773,32393.0
2015-10-20 10:00:00,202.51,204.22,202.51,204.22,23174.0,172.7664,174.2252,172.7664,174.2252,23174.0
2015-10-20 10:10:00,203.98,204.2,202.66,203.29,24254.0,174.0205,174.2081,172.8943,173.4318,24254.0
2015-10-20 10:20:00,203.29,203.9,203.29,203.9,15701.0,173.4318,173.9522,173.4318,173.9522,15701.0
2015-10-20 10:30:00,203.77,205.04,203.77,204.36,45179.0,173.8413,174.9248,173.8413,174.3446,45179.0
2015-10-20 10:40:00,204.38,205.19,204.17,204.17,18124.0,174.3617,175.0527,174.1826,174.1826,18124.0
2015-10-20 10:50:00,204.34,204.64,203.87,204.21,20824.0,174.3276,174.5835,173.9266,174.2167,20824.0
2015-10-20 11:00:00,203.93,204.25,203.79,203.89,20038.0,173.9778,174.2508,173.8584,173.9437,20038.0
2015-10-20 11:10:00,204.05,204.44,203.81,203.81,14965.0,174.0802,174.4129,173.8754,173.8754,14965.0
2015-10-20 11:20:00,203.71,203.91,203.42,203.75,11341.0,173.7901,173.9607,173.5427,173.8242,11341.0
2015-10-20 11:30:00,203.81,203.87,203.37,203.65,13091.0,173.8754,173.9266,173.5001,173.7389,13091.0
2015-10-20 11:40:00,203.6,204.49,203.42,204.2,42531.0,173.6963,174.4556,173.5427,174.2081,42531.0
2015-10-20 11:50:00,204.03,204.36,203.54,204.15,10318.0,174.0631,174.3446,173.6451,174.1655,10318.0
2015-10-20 12:00:00,204.06,204.16,203.4,203.63,8125.0,174.0887,174.174,173.5256,173.7219,8125.0
2015-10-20 12:10:00,203.75,203.75,203.07,203.27,8496.0,173.8242,173.8242,173.2441,173.4147,8496.0
2015-10-20 12:20:00,203.19,203.6,203.07,203.48,16168.0,173.3465,173.6963,173.2441,173.5939,16168.0
2015-10-20 12:30:00,203.42,203.69,203.05,203.25,9562.0,173.5427,173.7731,173.2271,173.3977,9562.0
2015-10-20 12:40:00,203.37,203.93,203.37,203.54,9079.0,173.5001,173.9778,173.5001,173.6451,9079.0
2015-10-20 12:50:00,203.47,203.7,202.86,203.17,9460.0,173.5854,173.7816,173.065,173.3294,9460.0
2015-10-20 13:00:00,203.28,203.28,202.8,203.1,18990.0,173.4233,173.4233,173.0138,173.2697,18990.0
2015-10-20 13:10:00,203.15,203.52,203.06,203.22,9179.0,173.3124,173.628,173.2356,173.3721,9179.0
2015-10-20 13:20:00,203.05,203.22,202.4,202.78,11691.0,173.2271,173.3721,172.6725,172.9967,11691.0
2015-10-20 13:30:00,202.79,202.8,202.39,202.51,5576.0,173.0052,173.0138,172.664,172.7664,5576.0
2015-10-20 13:40:00,202.59,202.83,202.27,202.47,7953.0,172.8346,173.0394,172.5616,172.7322,7953.0
2015-10-20 13:50:00,202.46,202.77,202.13,202.2,6779.0,172.7237,172.9882,172.4422,172.5019,6779.0
2015-10-20 14:00:00,202.24,202.47,201.91,202.09,14767.0,172.536,172.7322,172.2545,172.4081,14767.0
2015-10-20 14:10:00,201.87,201.87,201.41,201.74,21749.0,172.2204,172.2204,171.8279,172.1095,21749.0
2015-10-20 14:20:00,201.59,201.61,201.11,201.38,26917.0,171.9815,171.9986,171.572,171.8023,26917.0
2015-10-20 14:30:00,201.2,201.51,201.14,201.5,19578.0,171.6488,171.9132,171.5976,171.9047,19578.0
2015-10-20 14:40:00,201.51,201.98,201.47,201.56,8430.0,171.9132,172.3142,171.8791,171.9559,8430.0
2015-10-20 14:50:00,201.46,201.65,201.38,201.54,17336.0,171.8706,172.0327,171.8023,171.9388,17336.0
2015-10-20 15:00:00,201.49,201.76,201.48,201.68,13407.0,171.8962,172.1265,171.8876,172.0583,13407.0
2015-10-20 15:10:00,201.76,201.84,201.43,201.46,27148.0,172.1265,172.1948,171.845,171.8706,27148.0
2015-10-20 15:20:00,201.5,202.04,201.5,201.86,16346.0,171.9047,172.3654,171.9047,172.2118,16346.0
2015-10-20 15:30:00,201.84,201.88,201.27,201.49,40721.0,172.1948,172.2289,171.7085,171.8962,40721.0
2015-10-20 15:40:00,201.49,201.88,201.39,201.64,41242.0,171.8962,172.2289,171.8109,172.0241,41242.0
2015-10-20 15:50:00,201.63,202.01,201.46,201.85,92782.0,172.0156,172.3398,171.8706,172.2033,92782.0
2015-10-21 09:30:00,201.85,203.72,201.02,201.36,28019.0,172.2033,173.7986,171.4952,171.7853,28019.0
2015-10-21 09:40:00,201.36,201.53,200.45,200.67,26206.0,171.7853,171.9303,171.0089,171.1966,26206.0
2015-10-21 09:50:00,200.59,200.82,200.22,200.34,18405.0,171.1284,171.3246,170.8127,170.9151,18405.0
2015-10-21 10:00:00,200.22,200.72,199.9,200.04,46902.0,170.8127,171.2393,170.5397,170.6591,46902.0
2015-10-21 10:10:00,200.0,200.11,199.62,200.0,22366.0,170.625,170.7189,170.3008,170.625,22366.0
2015-10-21 10:20:00,200.07,200.14,199.41,199.41,22804.0,170.6847,170.7445,170.1217,170.1217,22804.0
2015-10-21 10:30:00,199.42,199.68,199.15,199.55,31109.0,170.1302,170.352,169.8999,170.2411,31109.0
2015-10-21 10:40:00,199.67,199.98,199.64,199.83,14569.0,170.3435,170.608,170.3179,170.48,14569.0
2015-10-21 10:50:00,199.79,200.02,199.71,199.87,32544.0,170.4459,170.6421,170.3776,170.5141,32544.0
2015-10-21 11:00:00,199.87,200.32,199.79,200.1,31686.0,170.5141,170.898,170.4459,170.7103,31686.0
2015-10-21 11:10:00,200.17,201.01,200.04,200.83,6773.0,170.7701,171.4867,170.6591,171.3331,6773.0
2015-10-21 11:20:00,200.85,201.15,200.66,200.97,11667.0,171.3502,171.6061,171.1881,171.4526,11667.0
2015-10-21 11:30:00,200.96,201.14,200.63,200.82,16807.0,171.444,171.5976,171.1625,171.3246,16807.0
2015-10-21 11:40:00,201.04,201.48,200.74,201.48,4932.0,171.5123,171.8876,171.2563,171.8876,4932.0
2015-10-21 11:50:00,201.52,201.96,201.45,201.94,5265.0,171.9218,172.2971,171.8621,172.2801,5265.0
2015-10-21 12:00:00,201.99,202.64,201.99,202.46,12126.0,172.3227,172.8773,172.3227,172.7237,12126.0
2015-10-21 12:10:00,202.48,203.36,202.46,203.32,20448.0,172.7408,173.4915,172.7237,173.4574,20448.0
2015-10-21 12:20:00,203.28,203.89,203.09,203.73,19454.0,173.4233,173.9437,173.2612,173.8072,19454.0
2015-10-21 12:30:00,203.73,204.13,203.66,203.88,11236.0,173.8072,174.1484,173.7475,173.9351,11236.0
2015-10-21 12:40:00,203.9,204.01,203.44,203.94,9472.0,173.9522,174.0461,173.5598,173.9863,9472.0
2015-10-21 12:50:00,204.09,204.5,203.98,204.28,13368.0,174.1143,174.4641,174.0205,174.2764,13368.0
2015-10-21 13:00:00,204.36,204.36,203.24,203.24,10100.0,174.3446,174.3446,173.3891,173.3891,10100.0
2015-10-21 13:10:00,203.19,203.72,203.06,203.38,22759.0,173.3465,173.7986,173.2356,173.5086,22759.0
2015-10-21 13:20:00,203.26,203.48,202.84,202.84,12307.0,173.4062,173.5939,173.0479,173.0479,12307.0
2015-10-21 13:30:00,202.96,203.49,202.82,203.22,23734.0,173.1503,173.6024,173.0308,173.3721,23734.0
2015-10-21 13:40:00,203.18,203.35,202.78,202.93,13969.0,173.338,173.483,172.9967,173.1247,13969.0
2015-10-21 13:50:00,202.92,203.07,202.16,202.58,22869.0,173.1161,173.2441,172.4678,172.8261,22869.0
2015-10-21 14:00:00,202.59,202.64,202.15,202.55,11432.0,172.8346,172.8773,172.4592,172.8005,11432.0
2015-10-21 14:10:00,202.4,202.54,201.8,202.09,10044.0,172.6725,172.792,172.1606,172.4081,10044.0
2015-10-21 14:20:00,202.01,202.04,201.72,202.01,7863.0,172.3398,172.3654,172.0924,172.3398,7863.0
2015-10-21 14:30:00,202.01,202.48,201.83,202.11,31730.0,172.3398,172.7408,172.1862,172.4251,31730.0
2015-10-21 14:40:00,202.13,202.67,202.07,202.23,43831.0,172.4422,172.9029,172.391,172.5275,43831.0
2015-10-21 14:50:00,202.3,202.3,201.95,202.17,6222.0,172.5872,172.5872,172.2886,172.4763,6222.0
2015-10-21 15:00:00,202.17,202.22,201.85,202.05,6900.0,172.4763,172.519,172.2033,172.3739,6900.0
2015-10-21 15:10:00,202.1,202.1,201.55,201.6,11772.0,172.4166,172.4166,171.9474,171.99,11772.0
2015-10-21 15:20:00,201.66,201.84,201.55,201.82,8093.0,172.0412,172.1948,171.9474,172.1777,8093.0
2015-10-21 15:30:00,201.78,201.93,201.56,201.92,22917.0,172.1436,172.2716,171.9559,172.263,22917.0
2015-10-21 15:40:00,201.9,201.9,201.4,201.46,28695.0,172.246,172.246,171.8194,171.8706,28695.0
2015-10-21 15:50:00,201.39,201.89,201.25,201.81,59121.0,171.8109,172.2374,171.6914,172.1692,59121.0
2015-10-22 09:30:00,203.01,204.91,202.07,204.13,24121.0,173.1929,174.8139,172.391,174.1484,24121.0
2015-10-22 09:40:00,204.19,206.0,204.17,205.5,59232.0,174.1996,175.7438,174.1826,175.3172,59232.0
2015-10-22 09:50:00,205.5,206.72,204.94,206.58,37231.0,175.3172,176.358,174.8395,176.2386,37231.0
2015-10-22 10:00:00,206.2,207.09,205.79,206.85,32559.0,175.9144,176.6737,175.5646,176.4689,32559.0
2015-10-22 10:10:00,206.81,208.17,206.79,207.53,20032.0,176.4348,177.5951,176.4177,177.0491,20032.0
2015-10-22 10:20:00,207.5,208.18,207.43,208.18,22640.0,177.0235,177.6036,176.9637,177.6036,22640.0
2015-10-22 10:30:00,208.12,208.22,207.35,207.84,25695.0,177.5524,177.6377,176.8955,177.3135,25695.0
2015-10-22 10:40:00,207.83,208.32,207.54,208.22,12737.0,177.305,177.723,177.0576,177.6377,12737.0
2015-10-22 10:50:00,208.22,208.27,207.7,208.14,18420.0,177.6377,177.6804,177.1941,177.5695,18420.0
2015-10-22 11:00:00,208.1,208.73,207.92,208.73,38048.0,177.5353,178.0728,177.3818,178.0728,38048.0
2015-10-22 11:10:00,208.68,208.75,208.15,208.75,15877.0,178.0301,178.0899,177.578,178.0899,15877.0
2015-10-22 11:20:00,208.8,208.88,208.01,208.3,13071.0,178.1325,178.2008,177.4586,177.706,13071.0
2015-10-22 11:30:00,208.29,208.38,207.41,207.73,32516.0,177.6974,177.7742,176.9467,177.2197,32516.0
2015-10-22 11:40:00,207.86,208.78,207.84,208.78,13600.0,177.3306,178.1155,177.3135,178.1155,13600.0
2015-10-22 11:50:00,208.91,209.15,208.4,208.79,11620.0,178.2264,178.4311,177.7913,178.124,11620.0
2015-10-22 12:00:00,208.87,209.38,208.74,209.19,12480.0,178.1922,178.6273,178.0813,178.4652,12480.0
2015-10-22 12:10:00,209.14,209.75,209.14,209.61,18585.0,178.4226,178.943,178.4226,178.8236,18585.0
2015-10-22 12:20:00,209.72,210.74,209.68,210.5,56478.0,178.9174,179.7876,178.8833,179.5828,56478.0
2015-10-22 12:30:00,210.47,212.21,210.31,211.28,59463.0,179.5572,181.0417,179.4207,180.2483,59463.0
2015-10-22 12:40:00,211.3,212.22,211.04,211.35,41371.0,180.2653,181.0502,180.0435,180.308,41371.0
2015-10-22 12:50:00,211.19,212.47,210.91,212.39,16925.0,180.1715,181.2635,179.9326,181.1952,16925.0
2015-10-22 13:00:00,212.14,213.21,211.94,213.07,30561.0,180.982,181.8948,180.8113,181.7754,30561.0
2015-10-22 13:10:00,213.08,213.21,211.65,212.07,51911.0,181.7839,181.8948,180.5639,180.9222,51911.0
2015-10-22 13:20:00,211.91,212.2,211.56,211.8,26141.0,180.7857,181.0331,180.4871,180.6919,26141.0
2015-10-22 13:30:00,211.75,211.76,210.07,210.91,75828.0,180.6492,180.6578,179.216,179.9326,75828.0
2015-10-22 13:40:00,210.88,211.19,210.25,210.78,67848.0,179.907,180.1715,179.3696,179.8217,67848.0
2015-10-22 13:50:00,210.78,210.79,209.48,209.5,26840.0,179.8217,179.8302,178.7126,178.7297,26840.0
2015-10-22 14:00:00,209.58,209.58,208.93,209.19,9726.0,178.798,178.798,178.2434,178.4652,9726.0
2015-10-22 14:10:00,209.12,209.27,207.62,207.75,20224.0,178.4055,178.5335,177.1258,177.2367,20224.0
2015-10-22 14:20:00,207.66,209.02,207.55,208.89,9476.0,177.16,178.3202,177.0661,178.2093,9476.0
2015-10-22 14:30:00,208.94,209.2,208.76,208.9,12491.0,178.252,178.4738,178.0984,178.2178,12491.0
2015-10-22 14:40:00,208.9,209.36,208.73,209.04,13764.0,178.2178,178.6103,178.0728,178.3373,13764.0
2015-10-22 14:50:00,209.17,209.83,209.05,209.42,12213.0,178.4482,179.0112,178.3458,178.6615,12213.0
2015-10-22 15:00:00,209.39,209.58,209.02,209.24,13073.0,178.6359,178.798,178.3202,178.5079,13073.0
2015-10-22 15:10:00,209.12,209.8,209.0,209.42,14437.0,178.4055,178.9856,178.3031,178.6615,14437.0
2015-10-22 15:20:00,209.43,210.09,209.43,209.97,22648.0,178.67,179.2331,178.67,179.1307,22648.0
2015-10-22 15:30:00,210.04,210.09,209.25,209.36,20474.0,179.1904,179.2331,178.5164,178.6103,20474.0
2015-10-22 15:40:00,209.4,209.56,209.29,209.5,20660.0,178.6444,178.7809,178.5506,178.7297,20660.0
2015-10-22 15:50:00,209.6,209.6,209.23,209.38,48364.0,178.815,178.815,178.4994,178.6273,48364.0
2015-10-23 09:30:00,209.57,211.13,208.75,210.19,48225.0,178.7894,180.1203,178.0899,179.3184,48225.0
2015-10-23 09:40:00,210.15,210.15,208.42,209.98,25265.0,179.2842,179.2842,177.8083,179.1392,25265.0
2015-10-23 09:50:00,209.69,209.69,209.03,209.37,7499.0,178.8918,178.8918,178.3287,178.6188,7499.0
2015-10-23 10:00:00,209.41,209.5,207.94,208.03,47191.0,178.6529,178.7297,177.3988,177.4756,47191.0
2015-10-23 10:10:00,208.1,208.24,207.66,208.1,10653.0,177.5353,177.6548,177.16,177.5353,10653.0
2015-10-23 10:20:00,207.81,207.87,206.5,206.72,10774.0,177.2879,177.3391,176.1703,176.358,10774.0
2015-10-23 10:30:00,206.58,206.85,206.24,206.32,10185.0,176.2386,176.4689,175.9485,176.0168,10185.0
2015-10-23 10:40:00,206.55,207.64,206.41,207.41,34280.0,176.213,177.1429,176.0936,176.9467,34280.0
2015-10-23 10:50:00,207.53,207.6,206.98,207.25,7900.0,177.0491,177.1088,176.5798,176.8102,7900.0
2015-10-23 11:00:00,207.25,208.0,207.24,207.65,10872.0,176.8102,177.45,176.8016,177.1514,10872.0
2015-10-23 11:10:00,207.63,207.88,207.03,207.43,9633.0,177.1344,177.3476,176.6225,176.9637,9633.0
2015-10-23 11:20:00,207.15,207.83,207.08,207.46,11205.0,176.7249,177.305,176.6651,176.9893,11205.0
2015-10-23 11:30:00,207.58,207.65,207.03,207.31,11548.0,177.0917,177.1514,176.6225,176.8614,11548.0
2015-10-23 11:40:00,207.4,208.0,207.31,207.73,10470.0,176.9381,177.45,176.8614,177.2197,10470.0
2015-10-23 11:50:00,207.54,207.86,207.35,207.4,6505.0,177.0576,177.3306,176.8955,176.9381,6505.0
2015-10-23 12:00:00,207.43,207.82,207.16,207.22,6098.0,176.9637,177.2965,176.7334,176.7846,6098.0
2015-10-23 12:10:00,207.18,207.46,206.76,207.45,6501.0,176.7505,176.9893,176.3921,176.9808,6501.0
2015-10-23 12:20:00,207.51,207.74,207.51,207.61,8197.0,177.032,177.2282,177.032,177.1173,8197.0
2015-10-23 12:30:00,207.52,207.7,207.29,207.63,7423.0,177.0405,177.1941,176.8443,177.1344,7423.0
2015-10-23 12:40:00,207.63,207.77,207.47,207.51,7121.0,177.1344,177.2538,176.9979,177.032,7121.0
2015-10-23 12:50:00,207.61,207.64,207.25,207.5,5527.0,177.1173,177.1429,176.8102,177.0235,5527.0
2015-10-23 13:00:00,207.46,207.46,206.89,206.89,2744.0,176.9893,176.9893,176.5031,176.5031,2744.0
2015-10-23 13:10:00,207.02,207.32,206.9,207.31,14960.0,176.614,176.8699,176.5116,176.8614,14960.0
2015-10-23 13:20:00,207.26,207.61,207.12,207.56,13460.0,176.8187,177.1173,176.6993,177.0746,13460.0
2015-10-23 13:30:00,207.67,208.04,207.55,208.02,33714.0,177.1685,177.4841,177.0661,177.4671,33714.0
2015-10-23 13:40:00,207.88,208.06,207.73,207.99,13825.0,177.3476,177.5012,177.2197,177.4415,13825.0
2015-10-23 13:50:00,207.79,207.86,207.29,207.51,13339.0,177.2709,177.3306,176.8443,177.032,13339.0
2015-10-23 14:00:00,207.6,207.99,207.6,207.7,9934.0,177.1088,177.4415,177.1088,177.1941,9934.0
2015-10-23 14:10:00,207.68,207.76,207.31,207.67,16185.0,177.177,177.2453,176.8614,177.1685,16185.0
2015-10-23 14:20:00,207.68,208.16,207.61,207.92,38923.0,177.177,177.5865,177.1173,177.3818,38923.0
2015-10-23 14:30:00,208.03,208.14,207.86,207.98,21094.0,177.4756,177.5695,177.3306,177.433,21094.0
2015-10-23 14:40:00,208.06,208.11,207.75,207.84,21404.0,177.5012,177.5439,177.2367,177.3135,21404.0
2015-10-23 14:50:00,207.83,208.23,207.75,208.05,14515.0,177.305,177.6462,177.2367,177.4927,14515.0
2015-10-23 15:00:00,208.21,208.46,208.02,208.31,15106.0,177.6292,177.8425,177.4671,177.7145,15106.0
2015-10-23 15:10:00,208.31,208.31,207.97,208.15,39218.0,177.7145,177.7145,177.4244,177.578,39218.0
2015-10-23 15:20:00,208.1,208.37,208.05,208.24,34154.0,177.5353,177.7657,177.4927,177.6548,34154.0
2015-10-23 15:30:00,208.34,208.41,207.72,207.74,27630.0,177.7401,177.7998,177.2111,177.2282,27630.0
2015-10-23 15:40:00,207.83,208.1,207.77,207.83,26374.0,177.305,177.5353,177.2538,177.305,26374.0
2015-10-23 15:50:00,207.87,207.95,207.66,207.71,23671.0,177.3391,177.4074,177.16,177.2026,23671.0
2015-10-26 09:30:00,208.03,209.54,206.49,209.53,7305.0,177.4756,178.7638,176.1618,178.7553,7305.0
2015-10-26 09:40:00,209.17,209.41,208.55,208.83,3530.0,178.4482,178.6529,177.9192,178.1581,3530.0
2015-10-26 09:50:00,208.59,209.47,208.34,208.65,57858.0,177.9534,178.7041,177.7401,178.0046,57858.0
2015-10-26 10:00:00,208.44,208.51,207.48,207.74,11847.0,177.8254,177.8851,177.0064,177.2282,11847.0
2015-10-26 10:10:00,207.77,207.88,206.98,207.28,18069.0,177.2538,177.3476,176.5798,176.8358,18069.0
2015-10-26 10:20:00,207.42,207.8,207.24,207.52,10776.0,176.9552,177.2794,176.8016,177.0405,10776.0
2015-10-26 10:30:00,207.73,207.73,207.23,207.56,7223.0,177.2197,177.2197,176.7931,177.0746,7223.0
2015-10-26 10:40:00,207.51,207.51,206.6,207.05,6242.0,177.032,177.032,176.2556,176.6396,6242.0
2015-10-26 10:50:00,207.04,207.24,206.76,206.76,4206.0,176.631,176.8016,176.3921,176.3921,4206.0
2015-10-26 11:00:00,206.96,207.06,206.64,206.81,3300.0,176.5628,176.6481,176.2898,176.4348,3300.0
2015-10-26 11:10:00,206.98,207.07,206.47,206.5,8205.0,176.5798,176.6566,176.1447,176.1703,8205.0
2015-10-26 11:20:00,206.49,206.73,206.33,206.37,7934.0,176.1618,176.3666,176.0253,176.0594,7934.0
2015-10-26 11:30:00,206.34,206.92,206.34,206.91,7382.0,176.0338,176.5286,176.0338,176.5201,7382.0
2015-10-26 11:40:00,206.9,207.25,206.81,207.02,6357.0,176.5116,176.8102,176.4348,176.614,6357.0
2015-10-26 11:50:00,207.11,207.11,206.67,206.89,4166.0,176.6907,176.6907,176.3154,176.5031,4166.0
2015-10-26 12:00:00,206.98,207.11,206.76,206.87,3737.0,176.5798,176.6907,176.3921,176.486,3737.0
2015-10-26 12:10:00,206.72,207.19,206.4,206.4,18979.0,176.358,176.759,176.085,176.085,18979.0
2015-10-26 12:20:00,206.54,206.91,206.5,206.91,4703.0,176.2045,176.5201,176.1703,176.5201,4703.0
2015-10-26 12:30:00,207.02,207.02,206.5,206.85,11236.0,176.614,176.614,176.1703,176.4689,11236.0
2015-10-26 12:40:00,206.87,207.09,206.62,206.85,2141.0,176.486,176.6737,176.2727,176.4689,2141.0
2015-10-26 12:50:00,206.97,207.13,206.65,206.65,4007.0,176.5713,176.7078,176.2983,176.2983,4007.0
2015-10-26 13:00:00,206.64,206.88,206.55,206.72,4468.0,176.2898,176.4945,176.213,176.358,4468.0
2015-10-26 13:10:00,206.5,206.84,206.42,206.84,2575.0,176.1703,176.4604,176.1021,176.4604,2575.0
2015-10-26 13:20:00,206.83,207.24,206.69,206.95,13401.0,176.4519,176.8016,176.3324,176.5542,13401.0
2015-10-26 13:30:00,206.95,206.96,206.78,206.89,1810.0,176.5542,176.5628,176.4092,176.5031,1810.0
2015-10-26 13:40:00,206.82,207.0,206.71,206.74,5785.0,176.4433,176.5969,176.3495,176.3751,5785.0
2015-10-26 13:50:00,206.87,206.91,206.32,206.51,4086.0,176.486,176.5201,176.0168,176.1789,4086.0
2015-10-26 14:00:00,206.52,206.85,206.51,206.75,3200.0,176.1874,176.4689,176.1789,176.3836,3200.0
2015-10-26 14:10:00,206.75,206.75,206.21,206.33,8876.0,176.3836,176.3836,175.9229,176.0253,8876.0
2015-10-26 14:20:00,206.15,206.8,206.05,206.25,17184.0,175.8717,176.4263,175.7864,175.9571,17184.0
2015-10-26 14:30:00,206.37,206.59,206.22,206.59,8101.0,176.0594,176.2471,175.9315,176.2471,8101.0
2015-10-26 14:40:00,206.53,206.58,206.16,206.16,13263.0,176.1959,176.2386,175.8803,175.8803,13263.0
2015-10-26 14:50:00,206.17,206.36,206.08,206.23,6486.0,175.8888,176.0509,175.812,175.94,6486.0
2015-10-26 15:00:00,206.3,206.35,205.95,206.28,16370.0,175.9997,176.0424,175.7011,175.9826,16370.0
2015-10-26 15:10:00,206.24,206.31,206.01,206.19,10658.0,175.9485,176.0082,175.7523,175.9059,10658.0
2015-10-26 15:20:00,206.05,206.1,205.89,206.0,7723.0,175.7864,175.8291,175.6499,175.7438,7723.0
2015-10-26 15:30:00,206.02,206.07,205.89,206.0,18714.0,175.7608,175.8035,175.6499,175.7438,18714.0
2015-10-26 15:40:00,205.88,206.36,205.88,206.2,10074.0,175.6414,176.0509,175.6414,175.9144,10074.0
2015-10-26 15:50:00,206.21,206.35,206.02,206.17,21250.0,175.9229,176.0424,175.7608,175.8888,21250.0
2015-10-27 09:30:00,204.22,205.5,202.64,202.64,18029.0,174.2252,175.3172,172.8773,172.8773,18029.0
2015-10-27 09:40:00,202.98,203.79,202.9,203.39,142230.0,173.1673,173.8584,173.0991,173.5171,142230.0
2015-10-27 09:50:00,203.39,204.38,202.86,204.2,86760.0,173.5171,174.3617,173.065,174.2081,86760.0
2015-10-27 10:00:00,204.74,204.84,204.42,204.59,4200.0,174.6688,174.7541,174.3958,174.5409,4200.0
2015-10-27 10:10:00,204.5,204.57,203.75,203.75,4112.0,174.4641,174.5238,173.8242,173.8242,4112.0
2015-10-27 10:20:00,203.58,204.33,203.24,204.33,3940.0,173.6792,174.3191,173.3891,174.3191,3940.0
2015-10-27 10:30:00,204.39,204.59,203.91,204.59,7233.0,174.3702,174.5409,173.9607,174.5409,7233.0
2015-10-27 10:40:00,204.28,205.0,204.16,204.91,3295.0,174.2764,174.8906,174.174,174.8139,3295.0
2015-10-27 10:50:00,204.8,205.06,204.62,204.9,6211.0,174.72,174.9418,174.5665,174.8053,6211.0
2015-10-27 11:00:00,204.9,205.31,204.59,204.6,9426.0,174.8053,175.1551,174.5409,174.5494,9426.0
2015-10-27 11:10:00,204.61,204.92,204.36,204.9,5152.0,174.5579,174.8224,174.3446,174.8053,5152.0
2015-10-27 11:20:00,204.9,205.26,204.65,204.79,7786.0,174.8053,175.1125,174.5921,174.7115,7786.0
2015-10-27 11:30:00,204.64,205.04,204.38,204.53,5424.0,174.5835,174.9248,174.3617,174.4897,5424.0
2015-10-27 11:40:00,204.46,205.17,204.41,205.02,6249.0,174.43,175.0357,174.3873,174.9077,6249.0
2015-10-27 11:50:00,204.91,205.0,204.28,204.45,7397.0,174.8139,174.8906,174.2764,174.4214,7397.0
2015-10-27 12:00:00,204.48,204.65,204.08,204.24,9003.0,174.447,174.5921,174.1058,174.2423,9003.0
2015-10-27 12:10:00,204.25,204.4,204.08,204.26,6710.0,174.2508,174.3788,174.1058,174.2593,6710.0
2015-10-27 12:20:00,204.2,204.38,203.99,204.21,8629.0,174.2081,174.3617,174.029,174.2167,8629.0
2015-10-27 12:30:00,204.33,204.33,204.02,204.23,4800.0,174.3191,174.3191,174.0546,174.2337,4800.0
2015-10-27 12:40:00,204.26,204.29,203.71,203.71,6340.0,174.2593,174.2849,173.7901,173.7901,6340.0
2015-10-27 12:50:00,203.56,203.73,203.17,203.21,2649.0,173.6621,173.8072,173.3294,173.3636,2649.0
2015-10-27 13:00:00,203.2,203.24,202.81,203.24,7349.0,173.355,173.3891,173.0223,173.3891,7349.0
2015-10-27 13:10:00,203.08,203.43,203.08,203.22,4487.0,173.2526,173.5512,173.2526,173.3721,4487.0
2015-10-27 13:20:00,203.09,203.44,203.09,203.37,4750.0,173.2612,173.5598,173.2612,173.5001,4750.0
2015-10-27 13:30:00,203.52,203.69,203.37,203.42,3679.0,173.628,173.7731,173.5001,173.5427,3679.0
2015-10-27 13:40:00,203.42,203.58,203.11,203.18,4638.0,173.5427,173.6792,173.2782,173.338,4638.0
2015-10-27 13:50:00,203.09,203.19,202.81,203.05,7544.0,173.2612,173.3465,173.0223,173.2271,7544.0
2015-10-27 14:00:00,203.02,203.28,202.95,202.95,6248.0,173.2015,173.4233,173.1417,173.1417,6248.0
2015-10-27 14:10:00,203.1,203.42,202.83,203.08,17747.0,173.2697,173.5427,173.0394,173.2526,17747.0
2015-10-27 14:20:00,202.86,203.06,202.81,202.98,6743.0,173.065,173.2356,173.0223,173.1673,6743.0
2015-10-27 14:30:00,202.98,202.99,202.55,202.74,8318.0,173.1673,173.1759,172.8005,172.9626,8318.0
2015-10-27 14:40:00,202.74,202.74,202.31,202.32,7533.0,172.9626,172.9626,172.5957,172.6043,7533.0
2015-10-27 14:50:00,202.34,202.85,202.23,202.46,10851.0,172.6213,173.0564,172.5275,172.7237,10851.0
2015-10-27 15:00:00,202.46,202.76,202.4,202.76,10027.0,172.7237,172.9796,172.6725,172.9796,10027.0
2015-10-27 15:10:00,202.75,202.82,202.33,202.77,16231.0,172.9711,173.0308,172.6128,172.9882,16231.0
2015-10-27 15:20:00,202.72,203.23,202.62,203.01,22919.0,172.9455,173.3806,172.8602,173.1929,22919.0
2015-10-27 15:30:00,203.05,203.15,202.13,202.26,20097.0,173.2271,173.3124,172.4422,172.5531,20097.0
2015-10-27 15:40:00,202.2,203.03,202.2,202.81,35237.0,172.5019,173.21,172.5019,173.0223,35237.0
2015-10-27 15:50:00,202.8,202.86,202.29,202.57,72944.0,173.0138,173.065,172.5787,172.8176,72944.0
2015-10-28 09:30:00,203.3,204.0,202.39,202.95,8819.0,173.4403,174.0375,172.664,173.1417,8819.0
2015-10-28 09:40:00,202.57,204.07,202.57,203.68,11129.0,172.8176,174.0972,172.8176,173.7645,11129.0
2015-10-28 09:50:00,203.59,204.96,203.58,204.26,80094.0,173.6877,174.8565,173.6792,174.2593,80094.0
2015-10-28 10:00:00,204.26,205.59,204.22,205.26,93417.0,174.2593,175.394,174.2252,175.1125,93417.0
2015-10-28 10:10:00,205.02,205.5,204.47,205.01,22593.0,174.9077,175.3172,174.4385,174.8992,22593.0
2015-10-28 10:20:00,205.0,206.2,204.99,205.58,53747.0,174.8906,175.9144,174.8821,175.3855,53747.0
2015-10-28 10:30:00,205.6,206.24,205.45,206.05,36273.0,175.4025,175.9485,175.2746,175.7864,36273.0
2015-10-28 10:40:00,206.03,207.25,205.96,206.73,30486.0,175.7694,176.8102,175.7096,176.3666,30486.0
2015-10-28 10:50:00,206.89,208.16,206.89,208.16,25007.0,176.5031,177.5865,176.5031,177.5865,25007.0
2015-10-28 11:00:00,207.9,208.19,206.14,206.78,28923.0,177.3647,177.6121,175.8632,176.4092,28923.0
2015-10-28 11:10:00,206.66,207.26,205.91,207.03,42275.0,176.3068,176.8187,175.667,176.6225,42275.0
2015-10-28 11:20:00,207.08,207.6,206.83,207.59,4216.0,176.6651,177.1088,176.4519,177.1002,4216.0
2015-10-28 11:30:00,207.71,207.75,207.09,207.12,3800.0,177.2026,177.2367,176.6737,176.6993,3800.0
2015-10-28 11:40:00,206.99,207.22,206.88,206.88,4888.0,176.5884,176.7846,176.4945,176.4945,4888.0
2015-10-28 11:50:00,206.89,207.13,206.3,207.13,16660.0,176.5031,176.7078,175.9997,176.7078,16660.0
2015-10-28 12:00:00,207.25,207.25,206.69,206.96,8263.0,176.8102,176.8102,176.3324,176.5628,8263.0
2015-10-28 12:10:00,206.86,207.55,206.86,207.01,8106.0,176.4775,177.0661,176.4775,176.6054,8106.0
2015-10-28 12:20:00,206.93,206.94,206.35,206.88,26783.0,176.5372,176.5457,176.0424,176.4945,26783.0
2015-10-28 12:30:00,206.94,207.05,206.28,206.4,8034.0,176.5457,176.6396,175.9826,176.085,8034.0
2015-10-28 12:40:00,206.21,206.49,205.93,206.36,14028.0,175.9229,176.1618,175.6841,176.0509,14028.0
2015-10-28 12:50:00,206.28,206.45,205.9,206.26,17159.0,175.9826,176.1277,175.6585,175.9656,17159.0
2015-10-28 13:00:00,206.21,206.36,205.95,205.98,6904.0,175.9229,176.0509,175.7011,175.7267,6904.0
2015-10-28 13:10:00,205.97,206.42,205.97,206.39,5450.0,175.7182,176.1021,175.7182,176.0765,5450.0
2015-10-28 13:20:00,206.36,206.45,206.3,206.4,9875.0,176.0509,176.1277,175.9997,176.085,9875.0
2015-10-28 13:30:00,206.54,206.74,206.31,206.74,6788.0,176.2045,176.3751,176.0082,176.3751,6788.0
2015-10-28 13:40:00,206.78,207.46,206.78,207.46,4890.0,176.4092,176.9893,176.4092,176.9893,4890.0
2015-10-28 13:50:00,207.47,207.78,207.1,207.78,17733.0,176.9979,177.2623,176.6822,177.2623,17733.0
2015-10-28 14:00:00,207.71,207.77,205.04,205.68,31687.0,177.2026,177.2538,174.9248,175.4708,31687.0
2015-10-28 14:10:00,205.56,205.56,204.47,204.86,18452.0,175.3684,175.3684,174.4385,174.7712,18452.0
2015-10-28 14:20:00,204.87,206.01,204.86,205.69,12815.0,174.7797,175.7523,174.7712,175.4793,12815.0
2015-10-28 14:30:00,205.64,205.64,205.21,205.38,14798.0,175.4366,175.4366,175.0698,175.2148,14798.0
2015-10-28 14:40:00,205.47,206.03,205.29,205.83,8500.0,175.2916,175.7694,175.1381,175.5987,8500.0
2015-10-28 14:50:00,205.78,206.8,205.68,206.25,14959.0,175.5561,176.4263,175.4708,175.9571,14959.0
2015-10-28 15:00:00,206.46,207.43,206.14,207.01,10613.0,176.1362,176.9637,175.8632,176.6054,10613.0
2015-10-28 15:10:00,206.85,207.1,206.76,206.81,9133.0,176.4689,176.6822,176.3921,176.4348,9133.0
2015-10-28 15:20:00,206.77,207.14,206.36,206.85,10092.0,176.4007,176.7163,176.0509,176.4689,10092.0
2015-10-28 15:30:00,206.88,207.34,206.66,207.34,11543.0,176.4945,176.887,176.3068,176.887,11543.0
2015-10-28 15:40:00,207.2,207.67,207.13,207.65,15544.0,176.7675,177.1685,176.7078,177.1514,15544.0
2015-10-28 15:50:00,207.51,207.59,207.14,207.29,50366.0,177.032,177.1002,176.7163,176.8443,50366.0
2015-10-29 09:30:00,207.12,208.48,205.45,208.38,8509.0,176.6993,177.8595,175.2746,177.7742,8509.0
2015-10-29 09:40:00,208.14,208.48,207.6,208.48,3800.0,177.5695,177.8595,177.1088,177.8595,3800.0
2015-10-29 09:50:00,208.48,208.72,207.23,207.23,11050.0,177.8595,178.0643,176.7931,176.7931,11050.0
2015-10-29 10:00:00,206.97,208.22,206.97,208.06,18394.0,176.5713,177.6377,176.5713,177.5012,18394.0
2015-10-29 10:10:00,208.01,208.64,207.99,208.31,10082.0,177.4586,177.996,177.4415,177.7145,10082.0
2015-10-29 10:20:00,208.34,208.59,208.03,208.32,10441.0,177.7401,177.9534,177.4756,177.723,10441.0
2015-10-29 10:30:00,208.15,208.34,207.84,207.84,4636.0,177.578,177.7401,177.3135,177.3135,4636.0
2015-10-29 10:40:00,207.69,207.8,206.81,206.81,7529.0,177.1856,177.2794,176.4348,176.4348,7529.0
2015-10-29 10:50:00,206.83,207.66,206.63,207.66,3339.0,176.4519,177.16,176.2812,177.16,3339.0
2015-10-29 11:00:00,207.37,207.54,207.26,207.53,7602.0,176.9126,177.0576,176.8187,177.0491,7602.0
2015-10-29 11:10:00,207.39,208.37,207.39,208.37,8020.0,176.9296,177.7657,176.9296,177.7657,8020.0
2015-10-29 11:20:00,208.35,208.7,208.34,208.7,5105.0,177.7486,178.0472,177.7401,178.0472,5105.0
2015-10-29 11:30:00,208.85,208.96,208.75,208.93,1200.0,178.1752,178.269,178.0899,178.2434,1200.0
2015-10-29 11:40:00,208.74,208.95,208.65,208.65,5576.0,178.0813,178.2605,178.0046,178.0046,5576.0
2015-10-29 11:50:00,208.74,208.99,208.45,208.99,12989.0,178.0813,178.2946,177.8339,178.2946,12989.0
2015-10-29 12:00:00,208.99,209.24,208.93,209.05,3850.0,178.2946,178.5079,178.2434,178.3458,3850.0
2015-10-29 12:10:00,208.93,209.21,208.93,209.16,1986.0,178.2434,178.4823,178.2434,178.4396,1986.0
2015-10-29 12:20:00,209.22,209.52,209.19,209.22,4017.0,178.4908,178.7468,178.4652,178.4908,4017.0
2015-10-29 12:30:00,209.37,209.5,209.03,209.03,13452.0,178.6188,178.7297,178.3287,178.3287,13452.0
2015-10-29 12:40:00,209.07,209.44,209.03,209.28,4306.0,178.3629,178.6785,178.3287,178.542,4306.0
2015-10-29 12:50:00,209.19,209.38,208.92,209.04,34817.0,178.4652,178.6273,178.2349,178.3373,34817.0
2015-10-29 13:00:00,209.07,209.48,209.07,209.48,2426.0,178.3629,178.7126,178.3629,178.7126,2426.0
2015-10-29 13:10:00,209.54,209.54,208.91,208.96,11925.0,178.7638,178.7638,178.2264,178.269,11925.0
2015-10-29 13:20:00,209.0,209.0,208.83,208.93,3200.0,178.3031,178.3031,178.1581,178.2434,3200.0
2015-10-29 13:30:00,208.95,209.03,208.29,208.3,6179.0,178.2605,178.3287,177.6974,177.706,6179.0
2015-10-29 13:40:00,208.3,208.36,207.74,207.74,15801.0,177.706,177.7571,177.2282,177.2282,15801.0
2015-10-29 13:50:00,207.8,208.01,207.65,207.91,5978.0,177.2794,177.4586,177.1514,177.3732,5978.0
2015-10-29 14:00:00,207.91,208.13,207.85,207.89,8002.0,177.3732,177.5609,177.3221,177.3562,8002.0
2015-10-29 14:10:00,207.81,207.96,207.69,207.89,3119.0,177.2879,177.4159,177.1856,177.3562,3119.0
2015-10-29 14:20:00,207.96,208.01,207.73,207.73,6522.0,177.4159,177.4586,177.2197,177.2197,6522.0
2015-10-29 14:30:00,207.74,207.74,207.55,207.59,3695.0,177.2282,177.2282,177.0661,177.1002,3695.0
2015-10-29 14:40:00,207.66,207.83,207.59,207.61,5387.0,177.16,177.305,177.1002,177.1173,5387.0
2015-10-29 14:50:00,207.75,207.91,207.73,207.78,6682.0,177.2367,177.3732,177.2197,177.2623,6682.0
2015-10-29 15:00:00,207.84,207.9,207.71,207.9,7306.0,177.3135,177.3647,177.2026,177.3647,7306.0
2015-10-29 15:10:00,207.87,208.12,207.86,208.12,16416.0,177.3391,177.5524,177.3306,177.5524,16416.0
2015-10-29 15:20:00,208.13,208.23,207.81,207.93,19655.0,177.5609,177.6462,177.2879,177.3903,19655.0
2015-10-29 15:30:00,207.86,208.0,207.83,207.95,9376.0,177.3306,177.45,177.305,177.4074,9376.0
2015-10-29 15:40:00,207.9,208.44,207.89,208.23,25437.0,177.3647,177.8254,177.3562,177.6462,25437.0
2015-10-29 15:50:00,208.29,208.49,208.03,208.28,37212.0,177.6974,177.8681,177.4756,177.6889,37212.0
2015-10-30 09:30:00,208.79,210.99,208.79,210.06,13836.0,178.124,180.0009,178.124,179.2075,13836.0
2015-10-30 09:40:00,209.75,210.63,209.07,209.81,14781.0,178.943,179.6937,178.3629,178.9942,14781.0
2015-10-30 09:50:00,209.61,209.88,208.97,209.63,9420.0,178.8236,179.0539,178.2776,178.8406,9420.0
2015-10-30 10:00:00,209.62,210.39,209.5,210.0,10463.0,178.8321,179.489,178.7297,179.1563,10463.0
2015-10-30 10:10:00,209.76,210.18,209.38,210.07,17220.0,178.9515,179.3098,178.6273,179.216,17220.0
2015-10-30 10:20:00,210.1,210.1,208.97,209.22,3100.0,179.2416,179.2416,178.2776,178.4908,3100.0
2015-10-30 10:30:00,208.85,209.84,208.85,209.44,6068.0,178.1752,179.0198,178.1752,178.6785,6068.0
2015-10-30 10:40:00,209.53,209.83,209.26,209.26,5683.0,178.7553,179.0112,178.525,178.525,5683.0
2015-10-30 10:50:00,209.34,209.68,208.96,209.19,17627.0,178.5932,178.8833,178.269,178.4652,17627.0
2015-10-30 11:00:00,209.09,209.1,208.74,208.94,3448.0,178.3799,178.3885,178.0813,178.252,3448.0
2015-10-30 11:10:00,209.09,209.31,208.65,208.76,20154.0,178.3799,178.5676,178.0046,178.0984,20154.0
2015-10-30 11:20:00,208.76,208.81,208.29,208.81,3546.0,178.0984,178.1411,177.6974,178.1411,3546.0
2015-10-30 11:30:00,208.82,208.88,208.23,208.28,15929.0,178.1496,178.2008,177.6462,177.6889,15929.0
2015-10-30 11:40:00,208.39,209.13,208.39,208.82,14963.0,177.7827,178.4141,177.7827,178.1496,14963.0
2015-10-30 11:50:00,208.81,209.34,208.81,208.99,4897.0,178.1411,178.5932,178.1411,178.2946,4897.0
2015-10-30 12:00:00,208.98,209.31,208.91,209.28,3019.0,178.2861,178.5676,178.2264,178.542,3019.0
2015-10-30 12:10:00,209.39,209.5,209.21,209.33,9244.0,178.6359,178.7297,178.4823,178.5847,9244.0
2015-10-30 12:20:00,209.5,209.89,209.35,209.89,18449.0,178.7297,179.0624,178.6017,179.0624,18449.0
2015-10-30 12:30:00,209.68,210.32,209.67,210.27,3938.0,178.8833,179.4293,178.8747,179.3866,3938.0
2015-10-30 12:40:00,210.27,210.39,209.45,209.57,6184.0,179.3866,179.489,178.6871,178.7894,6184.0
2015-10-30 12:50:00,209.64,210.49,209.64,210.49,2683.0,178.8491,179.5743,178.8491,179.5743,2683.0
2015-10-30 13:00:00,210.44,210.5,210.07,210.07,5120.0,179.5316,179.5828,179.216,179.216,5120.0
2015-10-30 13:10:00,210.14,210.14,209.52,209.8,7763.0,179.2757,179.2757,178.7468,178.9856,7763.0
2015-10-30 13:20:00,209.8,210.16,209.63,209.81,22076.0,178.9856,179.2928,178.8406,178.9942,22076.0
2015-10-30 13:30:00,209.81,210.06,209.68,209.89,9044.0,178.9942,179.2075,178.8833,179.0624,9044.0
2015-10-30 13:40:00,209.79,210.53,209.79,209.94,10935.0,178.9771,179.6084,178.9771,179.1051,10935.0
2015-10-30 13:50:00,209.95,210.07,209.78,210.0,12538.0,179.1136,179.216,178.9686,179.1563,12538.0
2015-10-30 14:00:00,209.99,210.25,209.76,210.12,15121.0,179.1477,179.3696,178.9515,179.2586,15121.0
2015-10-30 14:10:00,210.01,210.4,210.01,210.4,3710.0,179.1648,179.4975,179.1648,179.4975,3710.0
2015-10-30 14:20:00,210.43,210.43,210.11,210.14,9355.0,179.5231,179.5231,179.2501,179.2757,9355.0
2015-10-30 14:30:00,210.2,210.42,210.05,210.05,10712.0,179.3269,179.5146,179.1989,179.1989,10712.0
2015-10-30 14:40:00,210.16,210.31,210.0,210.23,12243.0,179.2928,179.4207,179.1563,179.3525,12243.0
2015-10-30 14:50:00,210.11,210.57,209.78,209.99,28397.0,179.2501,179.6426,178.9686,179.1477,28397.0
2015-10-30 15:00:00,209.81,210.66,209.78,210.5,28073.0,178.9942,179.7193,178.9686,179.5828,28073.0
2015-10-30 15:10:00,210.36,210.76,210.19,210.76,14656.0,179.4634,179.8046,179.3184,179.8046,14656.0
2015-10-30 15:20:00,210.77,210.91,210.55,210.55,18721.0,179.8132,179.9326,179.6255,179.6255,18721.0
2015-10-30 15:30:00,210.45,210.52,209.92,209.92,13750.0,179.5402,179.5999,179.088,179.088,13750.0
2015-10-30 15:40:00,209.93,210.59,209.87,210.36,30052.0,179.0966,179.6596,179.0454,179.4634,30052.0
2015-10-30 15:50:00,210.33,210.34,209.86,209.86,57914.0,179.4378,179.4463,179.0368,179.0368,57914.0
2015-11-02 09:30:00,210.03,210.61,209.19,209.9,19628.0,179.1819,179.6767,178.4652,179.071,19628.0
2015-11-02 09:40:00,209.98,210.34,208.33,209.04,7581.0,179.1392,179.4463,177.7316,178.3373,7581.0
2015-11-02 09:50:00,208.98,208.98,207.66,207.81,13316.0,178.2861,178.2861,177.16,177.2879,13316.0
2015-11-02 10:00:00,207.93,208.38,207.46,208.35,21458.0,177.3903,177.7742,176.9893,177.7486,21458.0
2015-11-02 10:10:00,208.19,208.25,207.2,207.64,9453.0,177.6121,177.6633,176.7675,177.1429,9453.0
2015-11-02 10:20:00,207.5,208.59,207.5,208.36,5441.0,177.0235,177.9534,177.0235,177.7571,5441.0
2015-11-02 10:30:00,208.21,208.21,207.5,207.55,8338.0,177.6292,177.6292,177.0235,177.0661,8338.0
2015-11-02 10:40:00,207.56,207.59,207.05,207.4,11081.0,177.0746,177.1002,176.6396,176.9381,11081.0
2015-11-02 10:50:00,207.32,207.59,206.76,207.08,49154.0,176.8699,177.1002,176.3921,176.6651,49154.0
2015-11-02 11:00:00,207.13,207.92,207.0,207.68,5930.0,176.7078,177.3818,176.5969,177.177,5930.0
2015-11-02 11:10:00,207.59,208.09,207.44,207.66,4224.0,177.1002,177.5268,176.9723,177.16,4224.0
2015-11-02 11:20:00,207.7,208.23,207.7,208.15,4292.0,177.1941,177.6462,177.1941,177.578,4292.0
2015-11-02 11:30:00,208.35,208.87,208.35,208.54,4020.0,177.7486,178.1922,177.7486,177.9107,4020.0
2015-11-02 11:40:00,208.44,208.7,208.03,208.54,5069.0,177.8254,178.0472,177.4756,177.9107,5069.0
2015-11-02 11:50:00,208.49,208.66,208.02,208.02,16621.0,177.8681,178.0131,177.4671,177.4671,16621.0
2015-11-02 12:00:00,208.11,208.58,208.07,208.58,27620.0,177.5439,177.9448,177.5097,177.9448,27620.0
2015-11-02 12:10:00,208.64,209.09,208.6,208.89,2345.0,177.996,178.3799,177.9619,178.2093,2345.0
2015-11-02 12:20:00,208.83,209.16,208.53,209.11,9816.0,178.1581,178.4396,177.9022,178.397,9816.0
2015-11-02 12:30:00,209.07,209.44,208.97,209.32,14151.0,178.3629,178.6785,178.2776,178.5761,14151.0
2015-11-02 12:40:00,209.37,209.69,209.23,209.65,3460.0,178.6188,178.8918,178.4994,178.8577,3460.0
2015-11-02 12:50:00,209.68,209.9,209.58,209.81,5757.0,178.8833,179.071,178.798,178.9942,5757.0
2015-11-02 13:00:00,209.85,210.02,209.83,209.85,3653.0,179.0283,179.1733,179.0112,179.0283,3653.0
2015-11-02 13:10:00,209.86,209.95,209.35,209.64,7713.0,179.0368,179.1136,178.6017,178.8491,7713.0
2015-11-02 13:20:00,209.65,210.28,209.65,209.91,3100.0,178.8577,179.3951,178.8577,179.0795,3100.0
2015-11-02 13:30:00,209.99,210.13,209.62,210.04,11360.0,179.1477,179.2672,178.8321,179.1904,11360.0
2015-11-02 13:40:00,209.88,209.88,209.63,209.84,3684.0,179.0539,179.0539,178.8406,179.0198,3684.0
2015-11-02 13:50:00,209.84,210.02,209.73,209.9,9261.0,179.0198,179.1733,178.9259,179.071,9261.0
2015-11-02 14:00:00,209.91,210.1,209.66,210.1,5550.0,179.0795,179.2416,178.8662,179.2416,5550.0
2015-11-02 14:10:00,210.12,210.25,210.12,210.18,2958.0,179.2586,179.3696,179.2586,179.3098,2958.0
2015-11-02 14:20:00,210.26,210.28,210.11,210.28,1700.0,179.3781,179.3951,179.2501,179.3951,1700.0
2015-11-02 14:30:00,210.25,210.28,210.16,210.24,6050.0,179.3696,179.3951,179.2928,179.361,6050.0
2015-11-02 14:40:00,210.24,210.54,210.18,210.53,7063.0,179.361,179.617,179.3098,179.6084,7063.0
2015-11-02 14:50:00,210.66,211.53,210.63,211.24,24929.0,179.7193,180.4616,179.6937,180.2141,24929.0
2015-11-02 15:00:00,211.22,211.35,211.09,211.12,8025.0,180.1971,180.308,180.0862,180.1118,8025.0
2015-11-02 15:10:00,211.17,211.49,211.17,211.48,11995.0,180.1544,180.4274,180.1544,180.4189,11995.0
2015-11-02 15:20:00,211.49,211.9,211.39,211.87,5449.0,180.4274,180.7772,180.3421,180.7516,5449.0
2015-11-02 15:30:00,211.77,211.89,211.25,211.47,14398.0,180.6663,180.7687,180.2227,180.4104,14398.0
2015-11-02 15:40:00,211.5,211.66,211.04,211.04,24576.0,180.436,180.5725,180.0435,180.0435,24576.0
2015-11-02 15:50:00,211.02,211.34,210.9,211.15,34590.0,180.0265,180.2995,179.9241,180.1374,34590.0
2015-11-03 09:30:00,211.83,212.22,210.43,211.37,13195.0,180.7175,181.0502,179.5231,180.3251,13195.0
2015-11-03 09:40:00,211.5,212.11,210.39,210.59,10995.0,180.436,180.9564,179.489,179.6596,10995.0
2015-11-03 09:50:00,210.6,210.77,210.18,210.44,6601.0,179.6681,179.8132,179.3098,179.5316,6601.0
2015-11-03 10:00:00,210.36,211.1,210.36,210.66,6800.0,179.4634,180.0947,179.4634,179.7193,6800.0
2015-11-03 10:10:00,210.57,210.89,210.24,210.7,12328.0,179.6426,179.9156,179.361,179.7535,12328.0
2015-11-03 10:20:00,210.8,210.97,210.5,210.75,10060.0,179.8388,179.9838,179.5828,179.7961,10060.0
2015-11-03 10:30:00,210.78,211.07,210.0,210.03,23971.0,179.8217,180.0691,179.1563,179.1819,23971.0
2015-11-03 10:40:00,210.0,210.39,209.8,210.38,6453.0,179.1563,179.489,178.9856,179.4805,6453.0
2015-11-03 10:50:00,210.45,210.97,210.31,210.62,9326.0,179.5402,179.9838,179.4207,179.6852,9326.0
2015-11-03 11:00:00,210.59,211.18,210.51,211.18,6128.0,179.6596,180.163,179.5914,180.163,6128.0
2015-11-03 11:10:00,211.39,211.81,211.2,211.55,8244.0,180.3421,180.7004,180.18,180.4786,8244.0
2015-11-03 11:20:00,211.57,211.69,211.33,211.42,7941.0,180.4957,180.5981,180.2909,180.3677,7941.0
2015-11-03 11:30:00,211.34,211.56,211.22,211.56,13957.0,180.2995,180.4871,180.1971,180.4871,13957.0
2015-11-03 11:40:00,211.6,212.55,211.51,212.43,8125.0,180.5213,181.3317,180.4445,181.2294,8125.0
2015-11-03 11:50:00,212.54,212.54,211.92,212.0,16420.0,181.3232,181.3232,180.7943,180.8625,16420.0
2015-11-03 12:00:00,212.0,212.32,211.93,212.15,15446.0,180.8625,181.1355,180.8028,180.9905,15446.0
2015-11-03 12:10:00,212.03,212.19,211.64,211.65,11180.0,180.8881,181.0246,180.5554,180.5639,11180.0
2015-11-03 12:20:00,211.7,211.89,211.66,211.73,7164.0,180.6066,180.7687,180.5725,180.6322,7164.0
2015-11-03 12:30:00,211.68,211.96,211.54,211.91,6400.0,180.5895,180.8284,180.4701,180.7857,6400.0
2015-11-03 12:40:00,211.92,212.06,211.67,211.73,22037.0,180.7943,180.9137,180.581,180.6322,22037.0
2015-11-03 12:50:00,211.74,211.92,210.88,211.06,35249.0,180.6407,180.7943,179.907,180.0606,35249.0
2015-11-03 13:00:00,210.93,211.06,210.73,210.81,10503.0,179.9497,180.0606,179.7791,179.8473,10503.0
2015-11-03 13:10:00,210.81,210.93,210.15,210.28,32962.0,179.8473,179.9497,179.2842,179.3951,32962.0
2015-11-03 13:20:00,210.28,210.71,210.17,210.59,9002.0,179.3951,179.762,179.3013,179.6596,9002.0
2015-11-03 13:30:00,210.59,210.79,210.56,210.66,11458.0,179.6596,179.8302,179.634,179.7193,11458.0
2015-11-03 13:40:00,210.7,211.27,210.44,211.13,7729.0,179.7535,180.2397,179.5316,180.1203,7729.0
2015-11-03 13:50:00,211.12,211.31,210.75,210.98,9851.0,180.1118,180.2739,179.7961,179.9923,9851.0
2015-11-03 14:00:00,210.91,211.3,210.6,211.06,20693.0,179.9326,180.2653,179.6681,180.0606,20693.0
2015-11-03 14:10:00,211.21,212.02,210.91,211.59,40399.0,180.1886,180.8796,179.9326,180.5127,40399.0
2015-11-03 14:20:00,211.59,211.91,211.25,211.84,13528.0,180.5127,180.7857,180.2227,180.726,13528.0
2015-11-03 14:30:00,211.84,212.15,211.76,211.94,25655.0,180.726,180.9905,180.6578,180.8113,25655.0
2015-11-03 14:40:00,211.93,212.49,211.83,212.2,25269.0,180.8028,181.2806,180.7175,181.0331,25269.0
2015-11-03 14:50:00,212.2,212.36,212.11,212.16,12100.0,181.0331,181.1696,180.9564,180.999,12100.0
2015-11-03 15:00:00,212.2,212.2,211.44,211.44,12143.0,181.0331,181.0331,180.3848,180.3848,12143.0
2015-11-03 15:10:00,211.44,211.63,211.06,211.44,22104.0,180.3848,180.5469,180.0606,180.3848,22104.0
2015-11-03 15:20:00,211.39,211.94,211.39,211.93,12974.0,180.3421,180.8113,180.3421,180.8028,12974.0
2015-11-03 15:30:00,211.87,211.93,211.02,211.02,18684.0,180.7516,180.8028,180.0265,180.0265,18684.0
2015-11-03 15:40:00,211.02,211.37,210.87,211.26,21759.0,180.0265,180.3251,179.8985,180.2312,21759.0
2015-11-03 15:50:00,211.32,211.33,210.85,211.09,29975.0,180.2824,180.2909,179.8814,180.0862,29975.0
2015-11-04 09:30:00,211.83,212.67,211.42,212.62,8990.0,180.7175,181.4341,180.3677,181.3915,8990.0
2015-11-04 09:40:00,212.44,212.95,212.25,212.87,13336.0,181.2379,181.673,181.0758,181.6047,13336.0
2015-11-04 09:50:00,212.6,213.15,212.33,213.15,13265.0,181.3744,181.8436,181.1441,181.8436,13265.0
2015-11-04 10:00:00,213.32,213.97,212.87,213.55,37510.0,181.9886,182.5432,181.6047,182.1849,37510.0
2015-11-04 10:10:00,213.52,213.58,212.85,212.85,9400.0,182.1593,182.2105,181.5877,181.5877,9400.0
2015-11-04 10:20:00,212.87,213.08,212.15,212.72,4273.0,181.6047,181.7839,180.9905,181.4768,4273.0
2015-11-04 10:30:00,212.63,212.64,211.83,211.97,21181.0,181.4,181.4085,180.7175,180.8369,21181.0
2015-11-04 10:40:00,212.07,212.07,211.41,211.9,11189.0,180.9222,180.9222,180.3592,180.7772,11189.0
2015-11-04 10:50:00,211.98,212.68,211.86,212.68,14303.0,180.8455,181.4426,180.7431,181.4426,14303.0
2015-11-04 11:00:00,212.52,212.63,211.79,211.79,7215.0,181.3061,181.4,180.6834,180.6834,7215.0
2015-11-04 11:10:00,211.79,211.88,211.2,211.34,16231.0,180.6834,180.7601,180.18,180.2995,16231.0
2015-11-04 11:20:00,211.56,212.08,211.28,212.08,11843.0,180.4871,180.9308,180.2483,180.9308,11843.0
2015-11-04 11:30:00,212.07,212.07,211.34,211.71,7870.0,180.9222,180.9222,180.2995,180.6151,7870.0
2015-11-04 11:40:00,211.72,212.35,211.64,212.35,10369.0,180.6236,181.1611,180.5554,181.1611,10369.0
2015-11-04 11:50:00,212.34,212.51,211.87,212.46,12240.0,181.1526,181.2976,180.7516,181.255,12240.0
2015-11-04 12:00:00,212.46,213.18,212.3,212.73,17405.0,181.255,181.8692,181.1185,181.4853,17405.0
2015-11-04 12:10:00,212.72,213.69,212.72,213.28,7744.0,181.4768,182.3043,181.4768,181.9545,7744.0
2015-11-04 12:20:00,213.31,213.51,213.11,213.38,4932.0,181.9801,182.1507,181.8095,182.0398,4932.0
2015-11-04 12:30:00,213.3,213.56,213.14,213.44,12970.0,181.9716,182.1934,181.8351,182.091,12970.0
2015-11-04 12:40:00,213.38,213.38,212.6,212.73,7339.0,182.0398,182.0398,181.3744,181.4853,7339.0
2015-11-04 12:50:00,212.58,212.67,211.97,212.19,5200.0,181.3573,181.4341,180.8369,181.0246,5200.0
2015-11-04 13:00:00,212.16,212.27,211.31,211.9,10610.0,180.999,181.0929,180.2739,180.7772,10610.0
2015-11-04 13:10:00,211.8,211.83,210.72,210.75,17685.0,180.6919,180.7175,179.7705,179.7961,17685.0
2015-11-04 13:20:00,210.81,211.54,210.75,211.32,15697.0,179.8473,180.4701,179.7961,180.2824,15697.0
2015-11-04 13:30:00,211.39,212.32,211.25,212.23,18881.0,180.3421,181.1355,180.2227,181.0587,18881.0
2015-11-04 13:40:00,212.19,212.2,211.18,211.18,4995.0,181.0246,181.0331,180.163,180.163,4995.0
2015-11-04 13:50:00,211.19,211.45,211.19,211.23,7270.0,180.1715,180.3933,180.1715,180.2056,7270.0
2015-11-04 14:00:00,211.27,211.56,211.05,211.11,10999.0,180.2397,180.4871,180.0521,180.1032,10999.0
2015-11-04 14:10:00,211.15,211.2,210.93,210.93,5545.0,180.1374,180.18,179.9497,179.9497,5545.0
2015-11-04 14:20:00,210.95,210.99,210.3,210.62,31179.0,179.9667,180.0009,179.4122,179.6852,31179.0
2015-11-04 14:30:00,210.6,210.93,210.4,210.83,6619.0,179.6681,179.9497,179.4975,179.8644,6619.0
2015-11-04 14:40:00,210.81,211.27,210.74,210.95,21218.0,179.8473,180.2397,179.7876,179.9667,21218.0
2015-11-04 14:50:00,210.89,211.12,210.55,210.89,31269.0,179.9156,180.1118,179.6255,179.9156,31269.0
2015-11-04 15:00:00,210.82,211.04,210.34,210.57,19160.0,179.8558,180.0435,179.4463,179.6426,19160.0
2015-11-04 15:10:00,210.44,210.75,210.3,210.5,21853.0,179.5316,179.7961,179.4122,179.5828,21853.0
2015-11-04 15:20:00,210.5,210.69,210.25,210.5,14564.0,179.5828,179.7449,179.3696,179.5828,14564.0
2015-11-04 15:30:00,210.37,210.58,210.17,210.33,18972.0,179.4719,179.6511,179.3013,179.4378,18972.0
2015-11-04 15:40:00,210.36,210.54,209.97,210.54,11149.0,179.4634,179.617,179.1307,179.617,11149.0
2015-11-04 15:50:00,210.54,210.67,210.16,210.61,22811.0,179.617,179.7279,179.2928,179.6767,22811.0
2015-11-05 09:30:00,209.63,211.75,209.63,211.22,12162.0,179.8381,181.6568,179.8381,181.2021,12162.0
2015-11-05 09:40:00,211.02,211.22,210.62,210.75,1400.0,181.0305,181.2021,180.6874,180.7989,1400.0
2015-11-05 09:50:00,210.82,210.82,209.19,209.5,9384.0,180.8589,180.8589,179.4606,179.7265,9384.0
2015-11-05 10:00:00,209.54,209.6,208.61,208.77,6622.0,179.7608,179.8123,178.963,179.1003,6622.0
2015-11-05 10:10:00,208.62,208.85,206.66,207.29,142333.0,178.9716,179.1689,177.2901,177.8306,142333.0
2015-11-05 10:20:00,207.6,208.25,207.32,207.86,46610.0,178.0966,178.6542,177.8563,178.3196,46610.0
2015-11-05 10:30:00,208.0,209.38,207.86,208.24,26499.0,178.4397,179.6236,178.3196,178.6456,26499.0
2015-11-05 10:40:00,208.13,208.36,208.02,208.19,12950.0,178.5512,178.7485,178.4569,178.6027,12950.0
2015-11-05 10:50:00,208.38,209.9,208.38,209.9,6552.0,178.7657,180.0697,178.7657,180.0697,6552.0
2015-11-05 11:00:00,209.73,209.75,209.33,209.55,10504.0,179.9238,179.941,179.5807,179.7694,10504.0
2015-11-05 11:10:00,209.46,209.98,209.33,209.98,10758.0,179.6922,180.1383,179.5807,180.1383,10758.0
2015-11-05 11:20:00,209.8,210.19,209.73,210.19,2050.0,179.9839,180.3185,179.9238,180.3185,2050.0
2015-11-05 11:30:00,210.08,210.1,209.7,209.73,5877.0,180.2241,180.2413,179.8981,179.9238,5877.0
2015-11-05 11:40:00,209.71,210.33,209.71,210.11,1613.0,179.9067,180.4386,179.9067,180.2498,1613.0
2015-11-05 11:50:00,210.17,210.46,210.01,210.31,16306.0,180.3013,180.5501,180.1641,180.4214,16306.0
2015-11-05 12:00:00,210.25,210.97,210.2,210.97,4725.0,180.3699,180.9876,180.3271,180.9876,4725.0
2015-11-05 12:10:00,210.74,210.75,209.9,209.9,7580.0,180.7903,180.7989,180.0697,180.0697,7580.0
2015-11-05 12:20:00,209.99,210.42,209.82,210.35,17071.0,180.1469,180.5158,180.0011,180.4557,17071.0
2015-11-05 12:30:00,210.42,210.88,210.21,210.72,31243.0,180.5158,180.9104,180.3356,180.7732,31243.0
2015-11-05 12:40:00,210.95,211.35,210.95,211.22,9501.0,180.9705,181.3136,180.9705,181.2021,9501.0
2015-11-05 12:50:00,211.19,211.43,211.05,211.16,23314.0,181.1764,181.3822,181.0563,181.1506,23314.0
2015-11-05 13:00:00,211.35,211.53,211.22,211.28,21741.0,181.3136,181.468,181.2021,181.2536,21741.0
2015-11-05 13:10:00,211.29,211.45,211.17,211.42,21076.0,181.2621,181.3994,181.1592,181.3737,21076.0
2015-11-05 13:20:00,211.45,211.45,210.91,211.02,14242.0,181.3994,181.3994,180.9361,181.0305,14242.0
2015-11-05 13:30:00,210.94,211.42,210.74,211.22,12258.0,180.9619,181.3737,180.7903,181.2021,12258.0
2015-11-05 13:40:00,211.27,211.33,210.69,210.96,18590.0,181.245,181.2965,180.7474,180.979,18590.0
2015-11-05 13:50:00,210.92,211.15,210.74,210.99,9005.0,180.9447,181.142,180.7903,181.0048,9005.0
2015-11-05 14:00:00,210.99,211.0,210.63,210.63,3573.0,181.0048,181.0134,180.6959,180.6959,3573.0
2015-11-05 14:10:00,210.54,210.54,210.22,210.22,9516.0,180.6187,180.6187,180.3442,180.3442,9516.0
2015-11-05 14:20:00,210.13,210.23,209.57,209.89,11790.0,180.267,180.3528,179.7866,180.0611,11790.0
2015-11-05 14:30:00,209.91,210.11,209.84,209.89,9111.0,180.0783,180.2498,180.0182,180.0611,9111.0
2015-11-05 14:40:00,209.89,210.29,209.84,210.2,6734.0,180.0611,180.4043,180.0182,180.3271,6734.0
2015-11-05 14:50:00,210.18,210.28,210.03,210.23,3000.0,180.3099,180.3957,180.1812,180.3528,3000.0
2015-11-05 15:00:00,210.26,210.26,209.47,209.74,21970.0,180.3785,180.3785,179.7008,179.9324,21970.0
2015-11-05 15:10:00,209.63,209.79,209.33,209.78,9569.0,179.8381,179.9753,179.5807,179.9667,9569.0
2015-11-05 15:20:00,209.76,210.24,209.57,210.24,10605.0,179.9496,180.3614,179.7866,180.3614,10605.0
2015-11-05 15:30:00,210.32,210.32,209.8,210.02,8798.0,180.43,180.43,179.9839,180.1726,8798.0
2015-11-05 15:40:00,210.03,210.24,209.59,209.65,8589.0,180.1812,180.3614,179.8037,179.8552,8589.0
2015-11-05 15:50:00,209.64,209.89,209.61,209.82,12450.0,179.8466,180.0611,179.8209,180.0011,12450.0
2015-11-06 09:30:00,208.8,210.39,208.27,209.01,5695.0,179.126,180.49,178.6713,179.3062,5695.0
2015-11-06 09:40:00,209.22,210.83,207.57,207.59,7716.0,179.4863,180.8675,178.0708,178.088,7716.0
2015-11-06 09:50:00,207.76,208.03,206.85,206.85,2478.0,178.2338,178.4654,177.4531,177.4531,2478.0
2015-11-06 10:00:00,206.87,207.95,206.87,207.38,8208.0,177.4703,178.3968,177.4703,177.9078,8208.0
2015-11-06 10:10:00,207.47,208.21,207.47,208.11,6778.0,177.985,178.6199,177.985,178.5341,6778.0
2015-11-06 10:20:00,208.11,208.51,207.86,208.33,6100.0,178.5341,178.8772,178.3196,178.7228,6100.0
2015-11-06 10:30:00,208.5,209.27,208.5,209.2,19710.0,178.8686,179.5292,178.8686,179.4692,19710.0
2015-11-06 10:40:00,209.27,210.06,209.27,209.95,6940.0,179.5292,180.2069,179.5292,180.1126,6940.0
2015-11-06 10:50:00,210.0,210.31,209.27,209.63,23050.0,180.1555,180.4214,179.5292,179.8381,23050.0
2015-11-06 11:00:00,209.63,210.31,209.35,210.19,39880.0,179.8381,180.4214,179.5979,180.3185,39880.0
2015-11-06 11:10:00,210.12,210.19,209.48,209.7,16394.0,180.2584,180.3185,179.7094,179.8981,16394.0
2015-11-06 11:20:00,209.5,209.85,209.15,209.69,4865.0,179.7265,180.0268,179.4263,179.8895,4865.0
2015-11-06 11:30:00,209.89,210.2,209.63,210.05,18018.0,180.0611,180.3271,179.8381,180.1984,18018.0
2015-11-06 11:40:00,210.11,210.67,209.81,210.37,14869.0,180.2498,180.7303,179.9925,180.4729,14869.0
2015-11-06 11:50:00,210.59,211.12,210.58,210.82,7016.0,180.6616,181.1163,180.653,180.8589,7016.0
2015-11-06 12:00:00,210.8,210.95,210.54,210.81,9957.0,180.8418,180.9705,180.6187,180.8504,9957.0
2015-11-06 12:10:00,210.82,211.28,210.82,210.82,32645.0,180.8589,181.2536,180.8589,180.8589,32645.0
2015-11-06 12:20:00,210.81,210.85,210.3,210.85,4103.0,180.8504,180.8847,180.4128,180.8847,4103.0
2015-11-06 12:30:00,210.97,211.02,210.72,210.82,5798.0,180.9876,181.0305,180.7732,180.8589,5798.0
2015-11-06 12:40:00,210.84,211.27,210.75,211.14,9590.0,180.8761,181.245,180.7989,181.1335,9590.0
2015-11-06 12:50:00,211.17,211.68,211.11,211.59,15493.0,181.1592,181.5967,181.1077,181.5195,15493.0
2015-11-06 13:00:00,211.74,211.91,211.71,211.86,3890.0,181.6482,181.794,181.6225,181.7511,3890.0
2015-11-06 13:10:00,211.84,212.02,211.69,211.74,7785.0,181.734,181.8884,181.6053,181.6482,7785.0
2015-11-06 13:20:00,211.8,212.03,211.69,211.69,10822.0,181.6997,181.897,181.6053,181.6053,10822.0
2015-11-06 13:30:00,211.68,211.78,211.29,211.39,4034.0,181.5967,181.6825,181.2621,181.3479,4034.0
2015-11-06 13:40:00,211.39,211.41,211.14,211.39,11162.0,181.3479,181.3651,181.1335,181.3479,11162.0
2015-11-06 13:50:00,211.45,211.66,211.36,211.38,5500.0,181.3994,181.5796,181.3222,181.3394,5500.0
2015-11-06 14:00:00,211.51,212.01,211.35,212.0,9609.0,181.4509,181.8798,181.3136,181.8712,9609.0
2015-11-06 14:10:00,212.0,212.26,211.95,212.24,13485.0,181.8712,182.0943,181.8283,182.0771,13485.0
2015-11-06 14:20:00,212.2,212.33,211.96,212.02,10590.0,182.0428,182.1543,181.8369,181.8884,10590.0
2015-11-06 14:30:00,211.95,212.17,211.62,211.68,12415.0,181.8283,182.0171,181.5452,181.5967,12415.0
2015-11-06 14:40:00,211.57,212.13,211.5,212.03,10883.0,181.5024,181.9828,181.4423,181.897,10883.0
2015-11-06 14:50:00,211.84,212.24,211.83,212.04,9294.0,181.734,182.0771,181.7254,181.9056,9294.0
2015-11-06 15:00:00,212.1,212.24,211.86,212.05,14085.0,181.957,182.0771,181.7511,181.9141,14085.0
2015-11-06 15:10:00,211.94,212.08,211.82,212.07,7636.0,181.8198,181.9399,181.7168,181.9313,7636.0
2015-11-06 15:20:00,212.07,212.13,211.98,211.99,13022.0,181.9313,181.9828,181.8541,181.8627,13022.0
2015-11-06 15:30:00,211.97,212.21,211.97,212.15,17533.0,181.8455,182.0514,181.8455,181.9999,17533.0
2015-11-06 15:40:00,212.06,212.21,211.94,212.07,19040.0,181.9227,182.0514,181.8198,181.9313,19040.0
2015-11-06 15:50:00,212.11,212.27,211.91,212.22,30018.0,181.9656,182.1029,181.794,182.06,30018.0
2015-11-09 09:30:00,211.01,211.27,210.0,210.73,12928.0,181.0219,181.245,180.1555,180.7817,12928.0
2015-11-09 09:40:00,210.58,210.58,209.39,209.53,8524.0,180.653,180.653,179.6322,179.7523,8524.0
2015-11-09 09:50:00,209.36,210.37,209.36,209.91,3695.0,179.6064,180.4729,179.6064,180.0783,3695.0
2015-11-09 10:00:00,209.37,209.85,209.05,209.19,6544.0,179.615,180.0268,179.3405,179.4606,6544.0
2015-11-09 10:10:00,209.32,209.4,208.61,208.8,5900.0,179.5721,179.6407,178.963,179.126,5900.0
2015-11-09 10:20:00,208.6,208.63,208.13,208.22,4964.0,178.9544,178.9802,178.5512,178.6284,4964.0
2015-11-09 10:30:00,208.2,208.5,208.03,208.35,2850.0,178.6113,178.8686,178.4654,178.74,2850.0
2015-11-09 10:40:00,208.13,208.49,207.91,208.27,4000.0,178.5512,178.8601,178.3625,178.6713,4000.0
2015-11-09 10:50:00,208.35,208.57,208.17,208.57,3002.0,178.74,178.9287,178.5855,178.9287,3002.0
2015-11-09 11:00:00,208.37,208.5,207.7,207.86,7106.0,178.7571,178.8686,178.1823,178.3196,7106.0
2015-11-09 11:10:00,207.49,207.8,207.09,207.37,4366.0,178.0022,178.2681,177.659,177.8992,4366.0
2015-11-09 11:20:00,207.4,207.58,206.98,207.42,4047.0,177.925,178.0794,177.5647,177.9421,4047.0
2015-11-09 11:30:00,207.29,207.71,207.13,207.71,16476.0,177.8306,178.1909,177.6933,178.1909,16476.0
2015-11-09 11:40:00,207.58,207.89,207.34,207.52,5052.0,178.0794,178.3453,177.8735,178.0279,5052.0
2015-11-09 11:50:00,207.41,207.91,207.21,207.66,4764.0,177.9336,178.3625,177.762,178.148,4764.0
2015-11-09 12:00:00,207.53,207.64,206.95,207.58,3660.0,178.0365,178.1309,177.5389,178.0794,3660.0
2015-11-09 12:10:00,207.43,207.43,207.11,207.15,3404.0,177.9507,177.9507,177.6762,177.7105,3404.0
2015-11-09 12:20:00,207.21,207.78,207.17,207.78,12894.0,177.762,178.251,177.7277,178.251,12894.0
2015-11-09 12:30:00,207.78,207.88,207.6,207.88,10687.0,178.251,178.3368,178.0966,178.3368,10687.0
2015-11-09 12:40:00,207.94,208.01,207.72,207.92,2842.0,178.3882,178.4483,178.1995,178.3711,2842.0
2015-11-09 12:50:00,207.72,207.98,207.51,207.79,2533.0,178.1995,178.4226,178.0193,178.2596,2533.0
2015-11-09 13:00:00,207.96,208.2,207.67,207.69,7200.0,178.4054,178.6113,178.1566,178.1738,7200.0
2015-11-09 13:10:00,207.66,207.67,207.13,207.48,3000.0,178.148,178.1566,177.6933,177.9936,3000.0
2015-11-09 13:20:00,207.57,207.65,207.36,207.65,7779.0,178.0708,178.1394,177.8907,178.1394,7779.0
2015-11-09 13:30:00,207.62,208.39,207.52,208.39,3240.0,178.1137,178.7743,178.0279,178.7743,3240.0
2015-11-09 13:40:00,208.25,208.42,207.87,207.87,7350.0,178.6542,178.8,178.3282,178.3282,7350.0
2015-11-09 13:50:00,207.86,208.45,207.66,208.45,16365.0,178.3196,178.8258,178.148,178.8258,16365.0
2015-11-09 14:00:00,208.4,208.69,208.1,208.41,4861.0,178.7829,179.0316,178.5255,178.7914,4861.0
2015-11-09 14:10:00,208.37,208.47,208.06,208.24,2900.0,178.7571,178.8429,178.4912,178.6456,2900.0
2015-11-09 14:20:00,208.2,208.2,207.75,207.91,4160.0,178.6113,178.6113,178.2252,178.3625,4160.0
2015-11-09 14:30:00,207.93,208.34,207.73,207.73,5863.0,178.3797,178.7314,178.2081,178.2081,5863.0
2015-11-09 14:40:00,207.64,207.86,207.55,207.86,14082.0,178.1309,178.3196,178.0537,178.3196,14082.0
2015-11-09 14:50:00,207.93,208.34,207.83,207.96,17049.0,178.3797,178.7314,178.2939,178.4054,17049.0
2015-11-09 15:00:00,207.85,208.47,207.85,208.24,14752.0,178.311,178.8429,178.311,178.6456,14752.0
2015-11-09 15:10:00,208.24,208.3,207.62,207.9,10650.0,178.6456,178.6971,178.1137,178.3539,10650.0
2015-11-09 15:20:00,207.99,208.48,207.83,208.48,12597.0,178.4311,178.8515,178.2939,178.8515,12597.0
2015-11-09 15:30:00,208.44,208.95,208.36,208.78,14534.0,178.8172,179.2547,178.7485,179.1089,14534.0
2015-11-09 15:40:00,208.78,209.43,208.78,209.4,12927.0,179.1089,179.6665,179.1089,179.6407,12927.0
2015-11-09 15:50:00,209.43,209.44,208.68,208.81,25371.0,179.6665,179.6751,179.0231,179.1346,25371.0
2015-11-10 09:30:00,209.02,210.35,208.82,210.19,13349.0,179.3147,180.4557,179.1432,180.3185,13349.0
2015-11-10 09:40:00,209.72,210.66,209.5,210.66,13360.0,179.9153,180.7217,179.7265,180.7217,13360.0
2015-11-10 09:50:00,210.93,211.81,210.66,211.81,10264.0,180.9533,181.7082,180.7217,181.7082,10264.0
2015-11-10 10:00:00,211.9,212.17,210.76,210.86,13689.0,181.7855,182.0171,180.8075,180.8933,13689.0
2015-11-10 10:10:00,210.88,211.15,209.71,209.96,7992.0,180.9104,181.142,179.9067,180.1212,7992.0
2015-11-10 10:20:00,209.96,209.96,209.22,209.22,6308.0,180.1212,180.1212,179.4863,179.4863,6308.0
2015-11-10 10:30:00,209.42,209.47,208.34,208.41,12260.0,179.6579,179.7008,178.7314,178.7914,12260.0
2015-11-10 10:40:00,208.41,208.53,207.99,208.27,6983.0,178.7914,178.8944,178.4311,178.6713,6983.0
2015-11-10 10:50:00,208.28,208.28,207.34,207.66,31966.0,178.6799,178.6799,177.8735,178.148,31966.0
2015-11-10 11:00:00,207.9,208.35,207.75,208.19,13003.0,178.3539,178.74,178.2252,178.6027,13003.0
2015-11-10 11:10:00,208.22,208.49,207.68,208.37,27391.0,178.6284,178.8601,178.1652,178.7571,27391.0
2015-11-10 11:20:00,208.24,208.3,207.15,207.19,9133.0,178.6456,178.6971,177.7105,177.7448,9133.0
2015-11-10 11:30:00,207.44,208.32,207.22,208.18,11646.0,177.9593,178.7142,177.7706,178.5941,11646.0
2015-11-10 11:40:00,208.04,208.41,208.0,208.26,14066.0,178.474,178.7914,178.4397,178.6628,14066.0
2015-11-10 11:50:00,208.34,208.43,207.82,208.29,5222.0,178.7314,178.8086,178.2853,178.6885,5222.0
2015-11-10 12:00:00,208.19,208.84,207.92,208.83,16376.0,178.6027,179.1603,178.3711,179.1518,16376.0
2015-11-10 12:10:00,208.71,209.64,208.69,208.89,34446.0,179.0488,179.8466,179.0316,179.2032,34446.0
2015-11-10 12:20:00,208.8,209.18,208.23,208.23,44102.0,179.126,179.452,178.637,178.637,44102.0
2015-11-10 12:30:00,208.05,208.05,207.66,208.0,9753.0,178.4826,178.4826,178.148,178.4397,9753.0
2015-11-10 12:40:00,207.99,208.12,207.49,207.84,11803.0,178.4311,178.5427,178.0022,178.3024,11803.0
2015-11-10 12:50:00,207.99,208.73,207.98,208.73,5625.0,178.4311,179.066,178.4226,179.066,5625.0
2015-11-10 13:00:00,208.83,208.83,208.09,208.14,5700.0,179.1518,179.1518,178.5169,178.5598,5700.0
2015-11-10 13:10:00,208.18,208.58,208.09,208.29,9087.0,178.5941,178.9373,178.5169,178.6885,9087.0
2015-11-10 13:20:00,208.39,208.68,208.12,208.63,17469.0,178.7743,179.0231,178.5427,178.9802,17469.0
2015-11-10 13:30:00,208.74,208.74,208.46,208.7,3547.0,179.0745,179.0745,178.8343,179.0402,3547.0
2015-11-10 13:40:00,208.67,208.85,208.4,208.59,6270.0,179.0145,179.1689,178.7829,178.9459,6270.0
2015-11-10 13:50:00,208.52,208.87,208.52,208.87,3380.0,178.8858,179.1861,178.8858,179.1861,3380.0
2015-11-10 14:00:00,208.75,208.86,208.67,208.71,14370.0,179.0831,179.1775,179.0145,179.0488,14370.0
2015-11-10 14:10:00,208.62,208.82,208.61,208.7,6694.0,178.9716,179.1432,178.963,179.0402,6694.0
2015-11-10 14:20:00,208.68,209.12,208.67,209.0,6037.0,179.0231,179.4005,179.0145,179.2976,6037.0
2015-11-10 14:30:00,209.12,209.48,209.12,209.48,3842.0,179.4005,179.7094,179.4005,179.7094,3842.0
2015-11-10 14:40:00,209.48,209.84,209.4,209.84,7879.0,179.7094,180.0182,179.6407,180.0182,7879.0
2015-11-10 14:50:00,209.85,209.99,209.83,209.96,10630.0,180.0268,180.1469,180.0096,180.1212,10630.0
2015-11-10 15:00:00,209.94,210.46,209.86,210.29,16066.0,180.104,180.5501,180.0354,180.4043,16066.0
2015-11-10 15:10:00,210.31,210.43,210.09,210.24,15620.0,180.4214,180.5244,180.2327,180.3614,15620.0
2015-11-10 15:20:00,210.28,210.41,210.11,210.41,16648.0,180.3957,180.5072,180.2498,180.5072,16648.0
2015-11-10 15:30:00,210.37,210.51,210.21,210.45,19876.0,180.4729,180.593,180.3356,180.5415,19876.0
2015-11-10 15:40:00,210.41,210.77,210.4,210.73,27470.0,180.5072,180.816,180.4986,180.7817,27470.0
2015-11-10 15:50:00,210.67,210.95,210.54,210.91,64447.0,180.7303,180.9705,180.6187,180.9361,64447.0
2015-11-11 09:30:00,211.05,211.05,210.03,210.15,13281.0,181.0563,181.0563,180.1812,180.2842,13281.0
2015-11-11 09:40:00,210.65,210.65,209.79,210.06,4504.0,180.7131,180.7131,179.9753,180.2069,4504.0
2015-11-11 09:50:00,210.17,210.29,209.63,209.91,1409.0,180.3013,180.4043,179.8381,180.0783,1409.0
2015-11-11 10:00:00,209.65,210.12,209.49,209.86,4340.0,179.8552,180.2584,179.718,180.0354,4340.0
2015-11-11 10:10:00,209.88,209.91,208.86,209.38,11500.0,180.0525,180.0783,179.1775,179.6236,11500.0
2015-11-11 10:20:00,209.23,209.68,209.14,209.43,7950.0,179.4949,179.881,179.4177,179.6665,7950.0
2015-11-11 10:30:00,209.43,209.56,208.65,208.74,11443.0,179.6665,179.778,178.9973,179.0745,11443.0
2015-11-11 10:40:00,208.65,209.18,208.54,209.18,17205.0,178.9973,179.452,178.903,179.452,17205.0
2015-11-11 10:50:00,209.18,209.23,208.65,209.04,9288.0,179.452,179.4949,178.9973,179.3319,9288.0
2015-11-11 11:00:00,209.0,209.56,208.95,209.4,17569.0,179.2976,179.778,179.2547,179.6407,17569.0
2015-11-11 11:10:00,209.5,210.68,209.41,210.68,21666.0,179.7265,180.7388,179.6493,180.7388,21666.0
2015-11-11 11:20:00,210.68,210.84,210.33,210.51,13504.0,180.7388,180.8761,180.4386,180.593,13504.0
2015-11-11 11:30:00,210.64,210.77,210.21,210.45,4700.0,180.7045,180.816,180.3356,180.5415,4700.0
2015-11-11 11:40:00,210.44,211.32,210.44,211.24,14440.0,180.5329,181.2879,180.5329,181.2192,14440.0
2015-11-11 11:50:00,211.06,211.7,211.0,211.53,14189.0,181.0648,181.6139,181.0134,181.468,14189.0
2015-11-11 12:00:00,211.67,212.03,211.57,211.95,12250.0,181.5881,181.897,181.5024,181.8283,12250.0
2015-11-11 12:10:00,211.74,212.18,211.61,212.18,16306.0,181.6482,182.0257,181.5367,182.0257,16306.0
2015-11-11 12:20:00,212.12,212.72,212.12,212.52,3750.0,181.9742,182.4889,181.9742,182.3173,3750.0
2015-11-11 12:30:00,212.46,212.46,212.02,212.11,6400.0,182.2659,182.2659,181.8884,181.9656,6400.0
2015-11-11 12:40:00,212.28,212.39,212.08,212.39,7379.0,182.1114,182.2058,181.9399,182.2058,7379.0
2015-11-11 12:50:00,212.22,212.3,211.72,211.91,11981.0,182.06,182.1286,181.631,181.794,11981.0
2015-11-11 13:00:00,211.94,212.11,211.68,212.11,12838.0,181.8198,181.9656,181.5967,181.9656,12838.0
2015-11-11 13:10:00,212.0,212.3,211.84,212.09,5655.0,181.8712,182.1286,181.734,181.9485,5655.0
2015-11-11 13:20:00,212.06,212.21,211.73,211.75,11484.0,181.9227,182.0514,181.6396,181.6568,11484.0
2015-11-11 13:30:00,211.74,212.18,211.59,212.11,9993.0,181.6482,182.0257,181.5195,181.9656,9993.0
2015-11-11 13:40:00,211.97,212.33,211.97,212.26,2400.0,181.8455,182.1543,181.8455,182.0943,2400.0
2015-11-11 13:50:00,212.24,212.37,211.93,211.93,3300.0,182.0771,182.1887,181.8112,181.8112,3300.0
2015-11-11 14:00:00,211.78,211.78,211.12,211.17,10552.0,181.6825,181.6825,181.1163,181.1592,10552.0
2015-11-11 14:10:00,211.23,211.32,210.94,211.27,9400.0,181.2107,181.2879,180.9619,181.245,9400.0
2015-11-11 14:20:00,211.2,211.86,211.14,211.82,3030.0,181.1849,181.7511,181.1335,181.7168,3030.0
2015-11-11 14:30:00,211.93,211.94,211.36,211.78,6800.0,181.8112,181.8198,181.3222,181.6825,6800.0
2015-11-11 14:40:00,211.88,212.3,211.64,212.17,10932.0,181.7683,182.1286,181.5624,182.0171,10932.0
2015-11-11 14:50:00,212.16,212.56,211.58,211.58,28858.0,182.0085,182.3517,181.5109,181.5109,28858.0
2015-11-11 15:00:00,211.66,212.19,211.64,212.12,10834.0,181.5796,182.0342,181.5624,181.9742,10834.0
2015-11-11 15:10:00,212.12,212.41,211.78,211.82,11494.0,181.9742,182.223,181.6825,181.7168,11494.0
2015-11-11 15:20:00,211.94,212.12,211.67,211.96,16450.0,181.8198,181.9742,181.5881,181.8369,16450.0
2015-11-11 15:30:00,212.12,212.13,211.4,211.69,12326.0,181.9742,181.9828,181.3565,181.6053,12326.0
2015-11-11 15:40:00,211.72,211.99,211.2,211.38,23890.0,181.631,181.8627,181.1849,181.3394,23890.0
2015-11-11 15:50:00,211.39,211.39,210.98,211.17,41109.0,181.3479,181.3479,180.9962,181.1592,41109.0
2015-11-12 09:30:00,209.45,209.72,208.49,209.05,12068.0,179.6836,179.9153,178.8601,179.3405,12068.0
2015-11-12 09:40:00,209.06,209.19,208.31,209.11,12462.0,179.3491,179.4606,178.7057,179.392,12462.0
2015-11-12 09:50:00,209.19,210.54,208.87,210.54,18863.0,179.4606,180.6187,179.1861,180.6187,18863.0
2015-11-12 10:00:00,210.55,211.0,210.08,210.84,11875.0,180.6273,181.0134,180.2241,180.8761,11875.0
2015-11-12 10:10:00,211.13,211.28,210.86,210.96,2913.0,181.1249,181.2536,180.8933,180.979,2913.0
2015-11-12 10:20:00,211.12,211.44,210.46,210.74,9006.0,181.1163,181.3908,180.5501,180.7903,9006.0
2015-11-12 10:30:00,210.55,211.45,210.3,211.45,5826.0,180.6273,181.3994,180.4128,181.3994,5826.0
2015-11-12 10:40:00,211.34,211.61,211.28,211.44,4846.0,181.305,181.5367,181.2536,181.3908,4846.0
2015-11-12 10:50:00,211.52,212.02,211.3,211.9,8680.0,181.4595,181.8884,181.2707,181.7855,8680.0
2015-11-12 11:00:00,212.15,212.15,211.64,211.88,6850.0,181.9999,181.9999,181.5624,181.7683,6850.0
2015-11-12 11:10:00,211.78,211.78,210.43,210.43,3820.0,181.6825,181.6825,180.5244,180.5244,3820.0
2015-11-12 11:20:00,210.42,210.51,210.04,210.4,5300.0,180.5158,180.593,180.1898,180.4986,5300.0
2015-11-12 11:30:00,210.18,210.18,209.36,209.41,11714.0,180.3099,180.3099,179.6064,179.6493,11714.0
2015-11-12 11:40:00,209.45,209.48,208.7,208.9,19979.0,179.6836,179.7094,179.0402,179.2118,19979.0
2015-11-12 11:50:00,208.61,208.9,207.61,207.63,24029.0,178.963,179.2118,178.1051,178.1223,24029.0
2015-11-12 12:00:00,207.48,207.76,203.12,203.75,133560.0,177.9936,178.2338,174.2532,174.7937,133560.0
2015-11-12 12:10:00,203.76,205.31,202.65,205.01,65364.0,174.8023,176.132,173.85,175.8746,65364.0
2015-11-12 12:20:00,205.34,205.34,202.97,203.94,41886.0,176.1577,176.1577,174.1246,174.9567,41886.0
2015-11-12 12:30:00,204.04,205.39,204.0,204.96,30113.0,175.0425,176.2006,175.0082,175.8317,30113.0
2015-11-12 12:40:00,204.89,205.08,204.38,204.87,22039.0,175.7717,175.9347,175.3342,175.7545,22039.0
2015-11-12 12:50:00,204.85,205.01,204.62,204.86,18069.0,175.7374,175.8746,175.5401,175.746,18069.0
2015-11-12 13:00:00,204.74,204.83,203.93,203.94,11327.0,175.643,175.7202,174.9481,174.9567,11327.0
2015-11-12 13:10:00,203.98,203.98,203.07,203.77,13612.0,174.991,174.991,174.2103,174.8109,13612.0
2015-11-12 13:20:00,203.99,204.78,203.99,204.48,13703.0,174.9996,175.6773,174.9996,175.42,13703.0
2015-11-12 13:30:00,204.5,205.64,204.5,205.62,20533.0,175.4371,176.4151,175.4371,176.3979,20533.0
2015-11-12 13:40:00,205.63,209.01,205.21,209.01,103001.0,176.4065,179.3062,176.0462,179.3062,103001.0
2015-11-12 13:50:00,208.94,210.52,205.95,205.95,70773.0,179.2461,180.6016,176.681,176.681,70773.0
2015-11-12 14:00:00,205.95,206.58,200.64,200.77,110321.0,176.681,177.2215,172.1257,172.2372,110321.0
2015-11-12 14:10:00,200.99,203.03,200.75,200.88,93905.0,172.4259,174.176,172.2201,172.3316,93905.0
2015-11-12 14:20:00,200.88,202.4,200.2,202.31,57573.0,172.3316,173.6356,171.7482,173.5584,57573.0
2015-11-12 14:30:00,202.53,202.58,200.73,200.96,19930.0,173.7471,173.79,172.2029,172.4002,19930.0
2015-11-12 14:40:00,201.03,201.76,200.62,200.62,21934.0,172.4603,173.0865,172.1085,172.1085,21934.0
2015-11-12 14:50:00,200.63,200.64,199.57,200.28,58281.0,172.1171,172.1257,171.2078,171.8168,58281.0
2015-11-12 15:00:00,200.3,201.95,199.9,201.56,65930.0,171.834,173.2495,171.4909,172.9149,65930.0
2015-11-12 15:10:00,201.75,201.95,200.84,201.27,35765.0,173.0779,173.2495,172.2973,172.6662,35765.0
2015-11-12 15:20:00,201.29,201.38,200.51,200.7,61548.0,172.6833,172.7605,172.0142,172.1772,61548.0
2015-11-12 15:30:00,200.55,200.74,199.92,200.06,70318.0,172.0485,172.2115,171.508,171.6281,70318.0
2015-11-12 15:40:00,200.05,200.15,199.41,199.6,74220.0,171.6195,171.7053,171.0705,171.2335,74220.0
2015-11-12 15:50:00,199.7,199.87,199.09,199.8,118655.0,171.3193,171.4651,170.796,171.4051,118655.0
2015-11-13 09:30:00,199.0,199.5,197.33,199.1,45334.0,170.7188,171.1477,169.2861,170.8045,45334.0
2015-11-13 09:40:00,199.5,199.51,198.0,199.17,71691.0,171.1477,171.1563,169.8609,170.8646,71691.0
2015-11-13 09:50:00,199.27,199.54,197.41,197.45,33722.0,170.9504,171.182,169.3547,169.389,33722.0
2015-11-13 10:00:00,197.86,198.57,197.41,198.11,36646.0,169.7408,170.3499,169.3547,169.9552,36646.0
2015-11-13 10:10:00,198.03,198.26,197.06,197.24,33884.0,169.8866,170.0839,169.0545,169.2089,33884.0
2015-11-13 10:20:00,197.37,198.15,197.15,197.58,18694.0,169.3204,169.9896,169.1317,169.5006,18694.0
2015-11-13 10:30:00,197.37,198.2,197.1,197.81,43740.0,169.3204,170.0325,169.0888,169.6979,43740.0
2015-11-13 10:40:00,197.89,198.91,197.72,198.6,32331.0,169.7665,170.6415,169.6207,170.3756,32331.0
2015-11-13 10:50:00,198.56,198.56,197.74,197.95,29837.0,170.3413,170.3413,169.6378,169.818,29837.0
2015-11-13 11:00:00,197.91,197.91,197.29,197.41,15695.0,169.7837,169.7837,169.2518,169.3547,15695.0
2015-11-13 11:10:00,197.55,197.91,196.75,197.46,51213.0,169.4748,169.7837,168.7885,169.3976,51213.0
2015-11-13 11:20:00,197.46,198.14,197.46,198.0,24114.0,169.3976,169.981,169.3976,169.8609,24114.0
2015-11-13 11:30:00,198.0,198.7,197.9,197.99,20250.0,169.8609,170.4614,169.7751,169.8523,20250.0
2015-11-13 11:40:00,197.94,198.67,197.69,198.44,12575.0,169.8094,170.4357,169.5949,170.2383,12575.0
2015-11-13 11:50:00,198.38,199.96,198.03,199.66,39274.0,170.1869,171.5423,169.8866,171.285,39274.0
2015-11-13 12:00:00,199.91,200.97,199.79,200.67,18949.0,171.4994,172.4088,171.3965,172.1514,18949.0
2015-11-13 12:10:00,200.57,200.6,200.07,200.34,19535.0,172.0656,172.0914,171.6367,171.8683,19535.0
2015-11-13 12:20:00,200.34,200.44,199.35,199.54,28100.0,171.8683,171.9541,171.019,171.182,28100.0
2015-11-13 12:30:00,199.61,199.63,198.55,198.55,13209.0,171.2421,171.2592,170.3327,170.3327,13209.0
2015-11-13 12:40:00,198.59,198.82,198.49,198.61,8602.0,170.367,170.5643,170.2812,170.3842,8602.0
2015-11-13 12:50:00,198.55,198.75,198.31,198.7,8306.0,170.3327,170.5043,170.1268,170.4614,8306.0
2015-11-13 13:00:00,198.63,199.01,198.35,198.5,9700.0,170.4013,170.7273,170.1611,170.2898,9700.0
2015-11-13 13:10:00,198.43,198.64,197.95,198.47,13902.0,170.2298,170.4099,169.818,170.2641,13902.0
2015-11-13 13:20:00,198.37,199.36,198.32,199.22,15337.0,170.1783,171.0276,170.1354,170.9075,15337.0
2015-11-13 13:30:00,199.2,199.43,198.38,198.7,9217.0,170.8903,171.0876,170.1869,170.4614,9217.0
2015-11-13 13:40:00,198.65,199.02,198.45,198.56,9650.0,170.4185,170.7359,170.2469,170.3413,9650.0
2015-11-13 13:50:00,198.57,198.89,198.46,198.8,13261.0,170.3499,170.6244,170.2555,170.5472,13261.0
2015-11-13 14:00:00,198.93,199.21,198.32,198.66,15482.0,170.6587,170.8989,170.1354,170.4271,15482.0
2015-11-13 14:10:00,198.57,199.01,198.5,198.9,17365.0,170.3499,170.7273,170.2898,170.633,17365.0
2015-11-13 14:20:00,198.91,199.34,198.89,199.34,12388.0,170.6415,171.0104,170.6244,171.0104,12388.0
2015-11-13 14:30:00,199.21,199.69,199.07,199.55,18893.0,170.8989,171.3107,170.7788,171.1906,18893.0
2015-11-13 14:40:00,199.48,199.55,198.51,198.7,29236.0,171.1305,171.1906,170.2984,170.4614,29236.0
2015-11-13 14:50:00,198.65,198.65,197.65,197.98,47887.0,170.4185,170.4185,169.5606,169.8437,47887.0
2015-11-13 15:00:00,197.98,198.01,197.2,197.51,30093.0,169.8437,169.8695,169.1746,169.4405,30093.0
2015-11-13 15:10:00,197.52,197.79,197.25,197.38,33781.0,169.4491,169.6807,169.2175,169.329,33781.0
2015-11-13 15:20:00,197.11,197.28,196.69,197.16,31653.0,169.0974,169.2432,168.737,169.1403,31653.0
2015-11-13 15:30:00,197.02,197.34,196.82,197.13,21701.0,169.0202,169.2947,168.8486,169.1145,21701.0
2015-11-13 15:40:00,196.99,197.18,196.58,196.95,30786.0,168.9944,169.1574,168.6427,168.9601,30786.0
2015-11-13 15:50:00,197.04,197.12,196.78,196.93,57938.0,169.0373,169.1059,168.8143,168.9429,57938.0
2015-11-16 09:30:00,197.0,199.66,196.6,199.22,20058.0,169.003,171.285,168.6598,170.9075,20058.0
2015-11-16 09:40:00,199.03,199.67,198.37,198.38,12253.0,170.7445,171.2935,170.1783,170.1869,12253.0
2015-11-16 09:50:00,198.56,198.76,197.71,197.95,10070.0,170.3413,170.5129,169.6121,169.818,10070.0
2015-11-16 10:00:00,197.94,197.94,196.5,197.11,21934.0,169.8094,169.8094,168.5741,169.0974,21934.0
2015-11-16 10:10:00,197.39,198.41,197.15,197.87,7804.0,169.3376,170.2126,169.1317,169.7494,7804.0
2015-11-16 10:20:00,197.75,198.95,197.4,197.79,16020.0,169.6464,170.6759,169.3461,169.6807,16020.0
2015-11-16 10:30:00,197.73,197.84,197.27,197.7,9304.0,169.6292,169.7236,169.2346,169.6035,9304.0
2015-11-16 10:40:00,197.85,198.0,197.48,197.82,4600.0,169.7322,169.8609,169.4148,169.7065,4600.0
2015-11-16 10:50:00,197.56,197.86,197.07,197.67,3450.0,169.4834,169.7408,169.063,169.5778,3450.0
2015-11-16 11:00:00,197.96,198.02,197.37,197.66,4652.0,169.8266,169.878,169.3204,169.5692,4652.0
2015-11-16 11:10:00,197.75,198.0,197.34,197.8,4686.0,169.6464,169.8609,169.2947,169.6893,4686.0
2015-11-16 11:20:00,197.79,198.0,197.36,197.36,12992.0,169.6807,169.8609,169.3118,169.3118,12992.0
2015-11-16 11:30:00,197.53,198.0,197.44,197.96,22087.0,169.4577,169.8609,169.3805,169.8266,22087.0
2015-11-16 11:40:00,197.93,198.49,197.9,198.0,17022.0,169.8008,170.2812,169.7751,169.8609,17022.0
2015-11-16 11:50:00,198.04,198.04,197.44,197.51,4830.0,169.8952,169.8952,169.3805,169.4405,4830.0
2015-11-16 12:00:00,197.49,198.55,197.49,198.35,13034.0,169.4234,170.3327,169.4234,170.1611,13034.0
2015-11-16 12:10:00,198.42,198.62,198.21,198.45,19053.0,170.2212,170.3928,170.041,170.2469,19053.0
2015-11-16 12:20:00,198.55,198.69,198.17,198.31,49143.0,170.3327,170.4528,170.0067,170.1268,49143.0
2015-11-16 12:30:00,198.33,198.63,197.84,197.96,20122.0,170.144,170.4013,169.7236,169.8266,20122.0
2015-11-16 12:40:00,198.0,198.05,197.57,197.69,5463.0,169.8609,169.9038,169.492,169.5949,5463.0
2015-11-16 12:50:00,197.78,197.78,197.32,197.46,6658.0,169.6721,169.6721,169.2775,169.3976,6658.0
2015-11-16 13:00:00,197.48,197.53,197.21,197.46,3350.0,169.4148,169.4577,169.1831,169.3976,3350.0
2015-11-16 13:10:00,197.4,197.77,197.3,197.68,4018.0,169.3461,169.6636,169.2604,169.5864,4018.0
2015-11-16 13:20:00,197.91,197.96,197.42,197.65,15200.0,169.7837,169.8266,169.3633,169.5606,15200.0
2015-11-16 13:30:00,197.55,197.73,197.55,197.73,1000.0,169.4748,169.6292,169.4748,169.6292,1000.0
2015-11-16 13:40:00,197.6,197.7,197.01,197.01,9913.0,169.5177,169.6035,169.0116,169.0116,9913.0
2015-11-16 13:50:00,197.01,197.22,196.84,197.02,8462.0,169.0116,169.1917,168.8657,169.0202,8462.0
2015-11-16 14:00:00,197.12,197.32,197.07,197.29,5432.0,169.1059,169.2775,169.063,169.2518,5432.0
2015-11-16 14:10:00,197.36,197.8,197.27,197.59,21593.0,169.3118,169.6893,169.2346,169.5091,21593.0
2015-11-16 14:20:00,197.49,197.61,197.05,197.05,13391.0,169.4234,169.5263,169.0459,169.0459,13391.0
2015-11-16 14:30:00,197.04,197.18,196.72,196.92,15784.0,169.0373,169.1574,168.7628,168.9344,15784.0
2015-11-16 14:40:00,196.98,197.16,196.84,196.95,16817.0,168.9858,169.1403,168.8657,168.9601,16817.0
2015-11-16 14:50:00,196.94,196.94,196.41,196.63,14188.0,168.9515,168.9515,168.4968,168.6856,14188.0
2015-11-16 15:00:00,196.62,197.19,196.62,196.93,9670.0,168.677,169.166,168.677,168.9429,9670.0
2015-11-16 15:10:00,196.97,197.15,196.83,197.15,12643.0,168.9773,169.1317,168.8572,169.1317,12643.0
2015-11-16 15:20:00,197.24,197.82,197.19,197.65,12823.0,169.2089,169.7065,169.166,169.5606,12823.0
2015-11-16 15:30:00,197.7,197.84,197.55,197.6,32483.0,169.6035,169.7236,169.4748,169.5177,32483.0
2015-11-16 15:40:00,197.62,197.9,197.29,197.9,37659.0,169.5349,169.7751,169.2518,169.7751,37659.0
2015-11-16 15:50:00,197.94,198.36,197.75,198.26,50963.0,169.8094,170.1697,169.6464,170.0839,50963.0
2015-11-17 09:30:00,197.9,198.86,195.93,196.48,17843.0,169.7751,170.5987,168.0851,168.5569,17843.0
2015-11-17 09:40:00,196.48,196.6,195.47,196.6,14422.0,168.5569,168.6598,167.6904,168.6598,14422.0
2015-11-17 09:50:00,196.53,197.43,196.37,197.17,9412.0,168.5998,169.3719,168.4625,169.1488,9412.0
2015-11-17 10:00:00,196.84,197.13,195.51,195.86,7380.0,168.8657,169.1145,167.7247,168.025,7380.0
2015-11-17 10:10:00,196.05,196.4,195.05,195.24,16641.0,168.188,168.4883,167.3301,167.4931,16641.0
2015-11-17 10:20:00,195.12,196.14,195.05,196.14,19424.0,167.3902,168.2652,167.3301,168.2652,19424.0
2015-11-17 10:30:00,196.03,196.39,195.65,196.03,14880.0,168.1708,168.4797,167.8449,168.1708,14880.0
2015-11-17 10:40:00,196.02,196.12,195.52,196.1,10878.0,168.1623,168.2481,167.7333,168.2309,10878.0
2015-11-17 10:50:00,196.01,196.15,195.19,195.19,24147.0,168.1537,168.2738,167.4502,167.4502,24147.0
2015-11-17 11:00:00,195.44,195.59,195.26,195.34,8494.0,167.6647,167.7934,167.5103,167.5789,8494.0
2015-11-17 11:10:00,195.29,196.02,195.29,195.69,26205.0,167.536,168.1623,167.536,167.8792,26205.0
2015-11-17 11:20:00,195.8,195.9,195.53,195.65,18738.0,167.9735,168.0593,167.7419,167.8449,18738.0
2015-11-17 11:30:00,195.71,196.19,195.5,195.56,7190.0,167.8963,168.3081,167.7162,167.7676,7190.0
2015-11-17 11:40:00,195.62,195.96,195.55,195.56,22274.0,167.8191,168.1108,167.7591,167.7676,22274.0
2015-11-17 11:50:00,195.6,195.64,195.12,195.18,20672.0,167.802,167.8363,167.3902,167.4416,20672.0
2015-11-17 12:00:00,195.13,195.59,194.92,195.27,16527.0,167.3988,167.7934,167.2186,167.5189,16527.0
2015-11-17 12:10:00,195.28,195.41,194.7,194.74,8636.0,167.5274,167.639,167.0299,167.0642,8636.0
2015-11-17 12:20:00,194.74,194.8,193.6,193.6,20807.0,167.0642,167.1156,166.0862,166.0862,20807.0
2015-11-17 12:30:00,193.68,193.81,193.02,193.33,15656.0,166.1548,166.2663,165.5886,165.8546,15656.0
2015-11-17 12:40:00,193.42,193.98,193.11,193.98,8091.0,165.9318,166.4122,165.6658,166.4122,8091.0
2015-11-17 12:50:00,194.15,194.43,193.98,194.37,11353.0,166.558,166.7982,166.4122,166.7468,11353.0
2015-11-17 13:00:00,194.26,194.27,193.68,193.7,12766.0,166.6524,166.661,166.1548,166.172,12766.0
2015-11-17 13:10:00,193.79,193.8,193.09,193.28,13190.0,166.2492,166.2578,165.6487,165.8117,13190.0
2015-11-17 13:20:00,193.34,193.44,192.83,192.84,14017.0,165.8631,165.9489,165.4256,165.4342,14017.0
2015-11-17 13:30:00,192.83,193.25,192.57,192.73,25055.0,165.4256,165.7859,165.2026,165.3398,25055.0
2015-11-17 13:40:00,192.55,193.13,192.52,193.13,21304.0,165.1854,165.683,165.1597,165.683,21304.0
2015-11-17 13:50:00,192.95,193.7,192.83,193.55,19746.0,165.5286,166.172,165.4256,166.0433,19746.0
2015-11-17 14:00:00,193.56,193.68,193.15,193.35,14929.0,166.0519,166.1548,165.7001,165.8717,14929.0
2015-11-17 14:10:00,193.3,193.46,193.14,193.4,20830.0,165.8288,165.9661,165.6916,165.9146,20830.0
2015-11-17 14:20:00,193.4,193.48,192.84,192.84,11717.0,165.9146,165.9832,165.4342,165.4342,11717.0
2015-11-17 14:30:00,192.82,193.02,192.55,192.88,11254.0,165.417,165.5886,165.1854,165.4685,11254.0
2015-11-17 14:40:00,192.91,193.0,192.61,192.96,10510.0,165.4943,165.5715,165.2369,165.5371,10510.0
2015-11-17 14:50:00,193.02,193.11,192.77,192.94,19385.0,165.5886,165.6658,165.3741,165.52,19385.0
2015-11-17 15:00:00,192.91,193.01,192.6,192.76,15947.0,165.4943,165.58,165.2283,165.3656,15947.0
2015-11-17 15:10:00,192.7,192.89,192.49,192.69,21691.0,165.3141,165.4771,165.1339,165.3055,21691.0
2015-11-17 15:20:00,192.65,193.01,192.53,192.6,30323.0,165.2712,165.58,165.1683,165.2283,30323.0
2015-11-17 15:30:00,192.7,192.85,192.55,192.62,40045.0,165.3141,165.4428,165.1854,165.2455,40045.0
2015-11-17 15:40:00,192.68,193.27,192.64,193.27,33004.0,165.2969,165.8031,165.2626,165.8031,33004.0
2015-11-17 15:50:00,193.25,193.37,193.05,193.26,55717.0,165.7859,165.8889,165.6144,165.7945,55717.0
2015-11-18 09:30:00,194.25,194.59,193.61,193.68,12690.0,166.6438,166.9355,166.0948,166.1548,12690.0
2015-11-18 09:40:00,193.89,195.33,193.85,195.02,6528.0,166.335,167.5703,166.3007,167.3044,6528.0
2015-11-18 09:50:00,195.26,196.53,195.25,196.22,15611.0,167.5103,168.5998,167.5017,168.3338,15611.0
2015-11-18 10:00:00,196.18,196.96,196.05,196.96,13758.0,168.2995,168.9687,168.188,168.9687,13758.0
2015-11-18 10:10:00,196.67,196.92,195.89,196.05,20724.0,168.7199,168.9344,168.0507,168.188,20724.0
2015-11-18 10:20:00,195.96,196.54,195.79,195.79,4314.0,168.1108,168.6084,167.965,167.965,4314.0
2015-11-18 10:30:00,195.93,196.22,194.89,195.08,45352.0,168.0851,168.3338,167.1929,167.3559,45352.0
2015-11-18 10:40:00,195.0,195.61,194.85,195.06,49616.0,167.2872,167.8105,167.1585,167.3387,49616.0
2015-11-18 10:50:00,195.05,195.73,195.02,195.7,12314.0,167.3301,167.9135,167.3044,167.8877,12314.0
2015-11-18 11:00:00,195.6,195.77,195.13,195.75,9849.0,167.802,167.9478,167.3988,167.9306,9849.0
2015-11-18 11:10:00,195.64,196.03,195.17,195.45,6668.0,167.8363,168.1708,167.4331,167.6733,6668.0
2015-11-18 11:20:00,195.38,196.17,195.38,196.16,9599.0,167.6132,168.2909,167.6132,168.2824,9599.0
2015-11-18 11:30:00,196.07,196.62,196.07,196.46,15104.0,168.2052,168.677,168.2052,168.5397,15104.0
2015-11-18 11:40:00,196.33,196.55,196.12,196.12,3200.0,168.4282,168.6169,168.2481,168.2481,3200.0
2015-11-18 11:50:00,196.21,196.55,196.18,196.55,5425.0,168.3253,168.6169,168.2995,168.6169,5425.0
2015-11-18 12:00:00,196.53,196.55,196.21,196.34,11012.0,168.5998,168.6169,168.3253,168.4368,11012.0
2015-11-18 12:10:00,196.44,196.64,196.34,196.62,5819.0,168.5226,168.6942,168.4368,168.677,5819.0
2015-11-18 12:20:00,196.56,196.57,196.13,196.35,6618.0,168.6255,168.6341,168.2566,168.4454,6618.0
2015-11-18 12:30:00,196.37,196.45,195.85,195.97,4309.0,168.4625,168.5312,168.0164,168.1194,4309.0
2015-11-18 12:40:00,195.92,196.09,195.74,196.07,4906.0,168.0765,168.2223,167.9221,168.2052,4906.0
2015-11-18 12:50:00,196.1,196.64,196.09,196.6,6787.0,168.2309,168.6942,168.2223,168.6598,6787.0
2015-11-18 13:00:00,196.55,196.57,196.2,196.36,8219.0,168.6169,168.6341,168.3167,168.4539,8219.0
2015-11-18 13:10:00,196.36,196.6,196.05,196.11,6435.0,168.4539,168.6598,168.188,168.2395,6435.0
2015-11-18 13:20:00,196.38,196.58,196.28,196.32,5797.0,168.4711,168.6427,168.3853,168.4196,5797.0
2015-11-18 13:30:00,196.22,196.32,196.05,196.32,4002.0,168.3338,168.4196,168.188,168.4196,4002.0
2015-11-18 13:40:00,196.28,196.38,195.88,195.88,3543.0,168.3853,168.4711,168.0422,168.0422,3543.0
2015-11-18 13:50:00,195.75,195.91,195.56,195.67,9500.0,167.9306,168.0679,167.7676,167.862,9500.0
2015-11-18 14:00:00,195.66,196.52,195.65,196.45,6230.0,167.8534,168.5912,167.8449,168.5312,6230.0
2015-11-18 14:10:00,196.43,197.08,196.42,196.59,8193.0,168.514,169.0716,168.5054,168.6513,8193.0
2015-11-18 14:20:00,196.5,196.5,196.13,196.23,3220.0,168.5741,168.5741,168.2566,168.3424,3220.0
2015-11-18 14:30:00,196.15,196.39,195.52,195.77,9239.0,168.2738,168.4797,167.7333,167.9478,9239.0
2015-11-18 14:40:00,195.76,196.45,195.67,196.4,9120.0,167.9392,168.5312,167.862,168.4883,9120.0
2015-11-18 14:50:00,196.25,197.06,196.17,196.76,17429.0,168.3596,169.0545,168.2909,168.7971,17429.0
2015-11-18 15:00:00,196.61,196.9,196.61,196.74,6126.0,168.6684,168.9172,168.6684,168.7799,6126.0
2015-11-18 15:10:00,196.65,197.09,196.58,196.83,8795.0,168.7027,169.0802,168.6427,168.8572,8795.0
2015-11-18 15:20:00,196.8,196.85,196.66,196.77,20234.0,168.8314,168.8743,168.7113,168.8057,20234.0
2015-11-18 15:30:00,196.77,197.88,196.77,197.88,33056.0,168.8057,169.7579,168.8057,169.7579,33056.0
2015-11-18 15:40:00,197.81,198.18,197.78,198.15,44653.0,169.6979,170.0153,169.6721,169.9896,44653.0
2015-11-18 15:50:00,198.05,198.64,198.05,198.19,96794.0,169.9038,170.4099,169.9038,170.0239,96794.0
2015-11-19 09:30:00,198.1,198.2,196.7,196.7,12890.0,169.9467,170.0325,168.7456,168.7456,12890.0
2015-11-19 09:40:00,196.81,197.9,196.51,197.51,13984.0,168.84,169.7751,168.5826,169.4405,13984.0
2015-11-19 09:50:00,197.77,197.99,197.33,197.53,12521.0,169.6636,169.8523,169.2861,169.4577,12521.0
2015-11-19 10:00:00,197.54,198.2,197.35,197.62,17402.0,169.4662,170.0325,169.3033,169.5349,17402.0
2015-11-19 10:10:00,197.62,198.13,197.29,197.63,8535.0,169.5349,169.9724,169.2518,169.5435,8535.0
2015-11-19 10:20:00,197.7,198.24,197.44,197.44,7875.0,169.6035,170.0668,169.3805,169.3805,7875.0
2015-11-19 10:30:00,197.44,197.72,197.11,197.21,6100.0,169.3805,169.6207,169.0974,169.1831,6100.0
2015-11-19 10:40:00,197.21,197.4,196.84,197.08,12181.0,169.1831,169.3461,168.8657,169.0716,12181.0
2015-11-19 10:50:00,197.11,197.37,196.85,197.35,16122.0,169.0974,169.3204,168.8743,169.3033,16122.0
2015-11-19 11:00:00,197.39,197.94,197.19,197.6,4760.0,169.3376,169.8094,169.166,169.5177,4760.0
2015-11-19 11:10:00,197.85,197.85,197.07,197.07,4613.0,169.7322,169.7322,169.063,169.063,4613.0
2015-11-19 11:20:00,197.06,197.3,196.79,197.3,7513.0,169.0545,169.2604,168.8228,169.2604,7513.0
2015-11-19 11:30:00,197.2,197.53,197.2,197.51,12585.0,169.1746,169.4577,169.1746,169.4405,12585.0
2015-11-19 11:40:00,197.47,197.72,197.37,197.5,7251.0,169.4062,169.6207,169.3204,169.4319,7251.0
2015-11-19 11:50:00,197.5,197.5,197.01,197.12,3556.0,169.4319,169.4319,169.0116,169.1059,3556.0
2015-11-19 12:00:00,197.13,197.24,196.95,196.98,5192.0,169.1145,169.2089,168.9601,168.9858,5192.0
2015-11-19 12:10:00,197.03,197.33,196.64,196.64,4822.0,169.0287,169.2861,168.6942,168.6942,4822.0
2015-11-19 12:20:00,196.62,197.18,196.52,196.97,11789.0,168.677,169.1574,168.5912,168.9773,11789.0
2015-11-19 12:30:00,196.94,197.27,196.85,196.96,3247.0,168.9515,169.2346,168.8743,168.9687,3247.0
2015-11-19 12:40:00,197.06,197.29,196.94,197.19,4146.0,169.0545,169.2518,168.9515,169.166,4146.0
2015-11-19 12:50:00,197.22,197.54,197.08,197.52,2820.0,169.1917,169.4662,169.0716,169.4491,2820.0
2015-11-19 13:00:00,197.41,198.0,197.23,197.95,9120.0,169.3547,169.8609,169.2003,169.818,9120.0
2015-11-19 13:10:00,197.84,198.1,197.71,198.1,5800.0,169.7236,169.9467,169.6121,169.9467,5800.0
2015-11-19 13:20:00,198.26,198.3,197.96,198.18,17302.0,170.0839,170.1182,169.8266,170.0153,17302.0
2015-11-19 13:30:00,198.12,198.23,197.86,197.86,4520.0,169.9638,170.0582,169.7408,169.7408,4520.0
2015-11-19 13:40:00,197.87,198.46,197.79,198.11,14645.0,169.7494,170.2555,169.6807,169.9552,14645.0
2015-11-19 13:50:00,198.14,198.18,197.88,197.88,7613.0,169.981,170.0153,169.7579,169.7579,7613.0
2015-11-19 14:00:00,197.82,198.04,197.55,197.55,2840.0,169.7065,169.8952,169.4748,169.4748,2840.0
2015-11-19 14:10:00,197.53,197.74,197.51,197.7,15491.0,169.4577,169.6378,169.4405,169.6035,15491.0
2015-11-19 14:20:00,197.74,197.76,197.56,197.56,11100.0,169.6378,169.655,169.4834,169.4834,11100.0
2015-11-19 14:30:00,197.55,197.55,197.24,197.41,3808.0,169.4748,169.4748,169.2089,169.3547,3808.0
2015-11-19 14:40:00,197.44,197.85,197.44,197.85,4762.0,169.3805,169.7322,169.3805,169.7322,4762.0
2015-11-19 14:50:00,197.96,198.44,197.96,198.22,4945.0,169.8266,170.2383,169.8266,170.0496,4945.0
2015-11-19 15:00:00,198.17,198.37,197.93,198.03,18875.0,170.0067,170.1783,169.8008,169.8866,18875.0
2015-11-19 15:10:00,198.01,198.24,198.01,198.16,7611.0,169.8695,170.0668,169.8695,169.9981,7611.0
2015-11-19 15:20:00,198.23,198.5,198.08,198.41,7609.0,170.0582,170.2898,169.9295,170.2126,7609.0
2015-11-19 15:30:00,198.41,198.61,198.0,198.12,14665.0,170.2126,170.3842,169.8609,169.9638,14665.0
2015-11-19 15:40:00,198.12,198.22,197.98,198.19,39139.0,169.9638,170.0496,169.8437,170.0239,39139.0
2015-11-19 15:50:00,198.19,198.49,198.12,198.31,38556.0,170.0239,170.2812,169.9638,170.1268,38556.0
2015-11-20 09:30:00,199.13,199.75,198.46,199.75,19736.0,170.8303,171.3622,170.2555,171.3622,19736.0
2015-11-20 09:40:00,199.37,200.02,199.01,199.99,4690.0,171.0362,171.5938,170.7273,171.5681,4690.0
2015-11-20 09:50:00,199.61,199.9,199.16,199.9,3061.0,171.2421,171.4909,170.856,171.4909,3061.0
2015-11-20 10:00:00,199.9,200.03,199.36,199.64,6694.0,171.4909,171.6024,171.0276,171.2678,6694.0
2015-11-20 10:10:00,199.77,200.26,199.77,200.2,4064.0,171.3793,171.7997,171.3793,171.7482,4064.0
2015-11-20 10:20:00,200.46,200.84,200.46,200.76,5753.0,171.9713,172.2973,171.9713,172.2286,5753.0
2015-11-20 10:30:00,200.81,201.01,200.54,200.8,18523.0,172.2715,172.4431,172.0399,172.2629,18523.0
2015-11-20 10:40:00,200.68,200.98,200.39,200.58,7085.0,172.16,172.4174,171.9112,172.0742,7085.0
2015-11-20 10:50:00,200.58,200.69,200.2,200.2,2501.0,172.0742,172.1686,171.7482,171.7482,2501.0
2015-11-20 11:00:00,200.18,200.72,200.17,200.62,4120.0,171.7311,172.1943,171.7225,172.1085,4120.0
2015-11-20 11:10:00,200.66,201.06,200.4,200.98,7600.0,172.1428,172.486,171.9198,172.4174,7600.0
2015-11-20 11:20:00,201.05,201.06,200.7,200.84,2748.0,172.4774,172.486,172.1772,172.2973,2748.0
2015-11-20 11:30:00,200.71,200.94,200.59,200.74,6632.0,172.1857,172.3831,172.0828,172.2115,6632.0
2015-11-20 11:40:00,200.77,200.93,200.0,200.0,6640.0,172.2372,172.3745,171.5766,171.5766,6640.0
2015-11-20 11:50:00,200.0,200.0,199.71,199.92,5192.0,171.5766,171.5766,171.3279,171.508,5192.0
2015-11-20 12:00:00,199.83,199.86,199.56,199.71,4991.0,171.4308,171.4565,171.1992,171.3279,4991.0
2015-11-20 12:10:00,199.65,199.65,199.09,199.2,6069.0,171.2764,171.2764,170.796,170.8903,6069.0
2015-11-20 12:20:00,199.29,199.29,198.98,199.02,11157.0,170.9675,170.9675,170.7016,170.7359,11157.0
2015-11-20 12:30:00,199.08,199.73,199.08,199.72,2987.0,170.7874,171.345,170.7874,171.3364,2987.0
2015-11-20 12:40:00,199.73,199.87,199.7,199.7,1900.0,171.345,171.4651,171.3193,171.3193,1900.0
2015-11-20 12:50:00,199.7,199.71,199.5,199.63,3542.0,171.3193,171.3279,171.1477,171.2592,3542.0
2015-11-20 13:00:00,199.7,199.84,199.26,199.39,36890.0,171.3193,171.4394,170.9418,171.0533,36890.0
2015-11-20 13:10:00,199.28,199.3,198.81,199.05,4584.0,170.959,170.9761,170.5558,170.7617,4584.0
2015-11-20 13:20:00,199.01,199.13,199.01,199.1,4325.0,170.7273,170.8303,170.7273,170.8045,4325.0
2015-11-20 13:30:00,199.02,199.14,198.81,198.89,4937.0,170.7359,170.8389,170.5558,170.6244,4937.0
2015-11-20 13:40:00,198.84,199.09,198.82,198.9,4154.0,170.5815,170.796,170.5643,170.633,4154.0
2015-11-20 13:50:00,198.86,198.91,198.74,198.81,2765.0,170.5987,170.6415,170.4957,170.5558,2765.0
2015-11-20 14:00:00,198.81,198.98,198.54,198.54,7441.0,170.5558,170.7016,170.3241,170.3241,7441.0
2015-11-20 14:10:00,198.68,198.97,198.61,198.9,12229.0,170.4442,170.693,170.3842,170.633,12229.0
2015-11-20 14:20:00,198.95,199.06,198.87,198.97,4015.0,170.6759,170.7702,170.6072,170.693,4015.0
2015-11-20 14:30:00,199.1,199.1,198.84,198.9,11496.0,170.8045,170.8045,170.5815,170.633,11496.0
2015-11-20 14:40:00,198.84,198.93,198.7,198.83,7134.0,170.5815,170.6587,170.4614,170.5729,7134.0
2015-11-20 14:50:00,198.7,198.87,198.46,198.55,6805.0,170.4614,170.6072,170.2555,170.3327,6805.0
2015-11-20 15:00:00,198.55,198.98,198.51,198.97,10000.0,170.3327,170.7016,170.2984,170.693,10000.0
2015-11-20 15:10:00,199.0,199.29,198.91,199.15,8720.0,170.7188,170.9675,170.6415,170.8474,8720.0
2015-11-20 15:20:00,199.07,199.14,198.77,198.87,12411.0,170.7788,170.8389,170.5214,170.6072,12411.0
2015-11-20 15:30:00,198.95,198.97,198.79,198.94,5806.0,170.6759,170.693,170.5386,170.6673,5806.0
2015-11-20 15:40:00,198.93,199.18,198.84,199.08,20469.0,170.6587,170.8732,170.5815,170.7874,20469.0
2015-11-20 15:50:00,199.14,199.16,198.86,199.15,23478.0,170.8389,170.856,170.5987,170.8474,23478.0
2015-11-23 09:30:00,198.84,199.18,198.0,199.18,9928.0,170.5815,170.8732,169.8609,170.8732,9928.0
2015-11-23 09:40:00,199.18,199.63,199.18,199.26,1400.0,170.8732,171.2592,170.8732,170.9418,1400.0
2015-11-23 09:50:00,199.62,199.62,198.45,198.45,5584.0,171.2506,171.2506,170.2469,170.2469,5584.0
2015-11-23 10:00:00,198.51,198.71,198.02,198.55,2739.0,170.2984,170.47,169.878,170.3327,2739.0
2015-11-23 10:10:00,198.64,198.74,198.36,198.7,3300.0,170.4099,170.4957,170.1697,170.4614,3300.0
2015-11-23 10:20:00,198.88,198.88,198.5,198.5,4809.0,170.6158,170.6158,170.2898,170.2898,4809.0
2015-11-23 10:30:00,198.54,198.61,197.66,197.66,8406.0,170.3241,170.3842,169.5692,169.5692,8406.0
2015-11-23 10:40:00,197.58,197.9,197.45,197.79,6862.0,169.5006,169.7751,169.389,169.6807,6862.0
2015-11-23 10:50:00,197.79,198.03,197.54,197.94,3802.0,169.6807,169.8866,169.4662,169.8094,3802.0
2015-11-23 11:00:00,198.04,198.04,197.56,197.83,8049.0,169.8952,169.8952,169.4834,169.715,8049.0
2015-11-23 11:10:00,197.89,198.24,197.64,198.11,13527.0,169.7665,170.0668,169.552,169.9552,13527.0
2015-11-23 11:20:00,198.11,198.2,197.83,198.2,10586.0,169.9552,170.0325,169.715,170.0325,10586.0
2015-11-23 11:30:00,198.32,198.32,197.97,198.01,4222.0,170.1354,170.1354,169.8351,169.8695,4222.0
2015-11-23 11:40:00,198.0,198.24,197.89,198.24,7570.0,169.8609,170.0668,169.7665,170.0668,7570.0
2015-11-23 11:50:00,198.25,198.34,197.93,197.97,3104.0,170.0753,170.1526,169.8008,169.8351,3104.0
2015-11-23 12:00:00,197.9,198.06,197.78,197.97,12475.0,169.7751,169.9123,169.6721,169.8351,12475.0
2015-11-23 12:10:00,197.96,198.08,197.95,198.04,7651.0,169.8266,169.9295,169.818,169.8952,7651.0
2015-11-23 12:20:00,198.1,198.28,198.02,198.15,6886.0,169.9467,170.1011,169.878,169.9896,6886.0
2015-11-23 12:30:00,198.13,198.19,197.96,198.07,14581.0,169.9724,170.0239,169.8266,169.9209,14581.0
2015-11-23 12:40:00,198.11,198.19,197.97,198.16,3510.0,169.9552,170.0239,169.8351,169.9981,3510.0
2015-11-23 12:50:00,198.2,198.31,198.0,198.02,7384.0,170.0325,170.1268,169.8609,169.878,7384.0
2015-11-23 13:00:00,198.09,198.18,197.99,198.11,6457.0,169.9381,170.0153,169.8523,169.9552,6457.0
2015-11-23 13:10:00,198.03,198.12,197.95,197.97,3302.0,169.8866,169.9638,169.818,169.8351,3302.0
2015-11-23 13:20:00,198.02,198.2,197.91,198.14,6839.0,169.878,170.0325,169.7837,169.981,6839.0
2015-11-23 13:30:00,198.0,198.46,197.93,198.36,3950.0,169.8609,170.2555,169.8008,170.1697,3950.0
2015-11-23 13:40:00,198.31,198.36,198.03,198.03,3926.0,170.1268,170.1697,169.8866,169.8866,3926.0
2015-11-23 13:50:00,198.13,198.23,197.98,197.98,4700.0,169.9724,170.0582,169.8437,169.8437,4700.0
2015-11-23 14:00:00,198.09,198.12,197.88,197.98,10763.0,169.9381,169.9638,169.7579,169.8437,10763.0
2015-11-23 14:10:00,197.99,198.11,197.84,197.95,8671.0,169.8523,169.9552,169.7236,169.818,8671.0
2015-11-23 14:20:00,197.92,197.94,197.77,197.91,5747.0,169.7922,169.8094,169.6636,169.7837,5747.0
2015-11-23 14:30:00,197.9,197.94,197.58,197.68,6604.0,169.7751,169.8094,169.5006,169.5864,6604.0
2015-11-23 14:40:00,197.73,198.08,197.71,198.01,8627.0,169.6292,169.9295,169.6121,169.8695,8627.0
2015-11-23 14:50:00,198.03,198.08,197.85,198.05,9630.0,169.8866,169.9295,169.7322,169.9038,9630.0
2015-11-23 15:00:00,198.1,198.15,197.95,198.06,8266.0,169.9467,169.9896,169.818,169.9123,8266.0
2015-11-23 15:10:00,197.99,198.15,197.99,198.05,5651.0,169.8523,169.9896,169.8523,169.9038,5651.0
2015-11-23 15:20:00,198.06,198.17,198.01,198.1,11137.0,169.9123,170.0067,169.8695,169.9467,11137.0
2015-11-23 15:30:00,198.07,198.28,198.0,198.0,15030.0,169.9209,170.1011,169.8609,169.8609,15030.0
2015-11-23 15:40:00,198.0,198.14,197.87,198.08,15804.0,169.8609,169.981,169.7494,169.9295,15804.0
2015-11-23 15:50:00,198.09,198.23,197.91,198.06,43839.0,169.9381,170.0582,169.7837,169.9123,43839.0
2015-11-24 09:30:00,197.11,198.63,197.0,198.38,15930.0,169.0974,170.4013,169.003,170.1869,15930.0
2015-11-24 09:40:00,198.62,199.25,198.34,198.73,8950.0,170.3928,170.9332,170.1526,170.4871,8950.0
2015-11-24 09:50:00,198.84,199.44,198.83,199.29,5557.0,170.5815,171.0962,170.5729,170.9675,5557.0
2015-11-24 10:00:00,199.1,199.5,198.21,198.8,8066.0,170.8045,171.1477,170.041,170.5472,8066.0
2015-11-24 10:10:00,199.03,199.2,198.66,198.8,6303.0,170.7445,170.8903,170.4271,170.5472,6303.0
2015-11-24 10:20:00,198.84,198.98,198.79,198.8,2600.0,170.5815,170.7016,170.5386,170.5472,2600.0
2015-11-24 10:30:00,198.49,198.62,198.12,198.26,5115.0,170.2812,170.3928,169.9638,170.0839,5115.0
2015-11-24 10:40:00,198.26,198.32,197.23,197.51,4543.0,170.0839,170.1354,169.2003,169.4405,4543.0
2015-11-24 10:50:00,197.59,197.74,197.45,197.67,3924.0,169.5091,169.6378,169.389,169.5778,3924.0
2015-11-24 11:00:00,197.54,197.96,197.47,197.5,22100.0,169.4662,169.8266,169.4062,169.4319,22100.0
2015-11-24 11:10:00,197.59,197.8,197.4,197.4,9961.0,169.5091,169.6893,169.3461,169.3461,9961.0
2015-11-24 11:20:00,197.47,198.01,197.34,197.73,10802.0,169.4062,169.8695,169.2947,169.6292,10802.0
2015-11-24 11:30:00,197.82,198.19,197.49,197.75,12031.0,169.7065,170.0239,169.4234,169.6464,12031.0
2015-11-24 11:40:00,197.76,197.87,197.27,197.5,15565.0,169.655,169.7494,169.2346,169.4319,15565.0
2015-11-24 11:50:00,197.36,197.95,197.36,197.82,6595.0,169.3118,169.818,169.3118,169.7065,6595.0
2015-11-24 12:00:00,197.72,197.8,197.48,197.72,7958.0,169.6207,169.6893,169.4148,169.6207,7958.0
2015-11-24 12:10:00,197.73,198.11,197.72,198.07,8200.0,169.6292,169.9552,169.6207,169.9209,8200.0
2015-11-24 12:20:00,198.0,198.33,197.61,197.61,17060.0,169.8609,170.144,169.5263,169.5263,17060.0
2015-11-24 12:30:00,197.7,197.84,197.45,197.48,5905.0,169.6035,169.7236,169.389,169.4148,5905.0
2015-11-24 12:40:00,197.49,197.74,197.4,197.56,6284.0,169.4234,169.6378,169.3461,169.4834,6284.0
2015-11-24 12:50:00,197.6,198.0,197.6,197.92,3908.0,169.5177,169.8609,169.5177,169.7922,3908.0
2015-11-24 13:00:00,197.92,198.65,197.92,198.33,4564.0,169.7922,170.4185,169.7922,170.144,4564.0
2015-11-24 13:10:00,198.41,198.46,198.05,198.15,2827.0,170.2126,170.2555,169.9038,169.9896,2827.0
2015-11-24 13:20:00,198.2,198.4,198.19,198.22,2800.0,170.0325,170.204,170.0239,170.0496,2800.0
2015-11-24 13:30:00,198.15,198.3,198.13,198.14,1900.0,169.9896,170.1182,169.9724,169.981,1900.0
2015-11-24 13:40:00,198.07,198.2,197.98,198.2,2433.0,169.9209,170.0325,169.8437,170.0325,2433.0
2015-11-24 13:50:00,197.97,198.22,197.97,198.2,3100.0,169.8351,170.0496,169.8351,170.0325,3100.0
2015-11-24 14:00:00,198.21,198.54,198.12,198.29,6776.0,170.041,170.3241,169.9638,170.1097,6776.0
2015-11-24 14:10:00,198.25,198.25,197.88,198.0,6157.0,170.0753,170.0753,169.7579,169.8609,6157.0
2015-11-24 14:20:00,198.0,198.15,197.88,197.92,6603.0,169.8609,169.9896,169.7579,169.7922,6603.0
2015-11-24 14:30:00,197.98,198.09,197.86,198.07,5322.0,169.8437,169.9381,169.7408,169.9209,5322.0
2015-11-24 14:40:00,198.13,198.53,198.1,198.16,4797.0,169.9724,170.3156,169.9467,169.9981,4797.0
2015-11-24 14:50:00,198.18,198.5,198.1,198.32,11242.0,170.0153,170.2898,169.9467,170.1354,11242.0
2015-11-24 15:00:00,198.32,198.64,198.27,198.64,10345.0,170.1354,170.4099,170.0925,170.4099,10345.0
2015-11-24 15:10:00,198.55,198.7,198.44,198.44,10781.0,170.3327,170.4614,170.2383,170.2383,10781.0
2015-11-24 15:20:00,198.47,198.69,198.42,198.62,7151.0,170.2641,170.4528,170.2212,170.3928,7151.0
2015-11-24 15:30:00,198.69,198.88,198.54,198.72,15503.0,170.4528,170.6158,170.3241,170.4786,15503.0
2015-11-24 15:40:00,198.74,198.84,198.27,198.27,10199.0,170.4957,170.5815,170.0925,170.0925,10199.0
2015-11-24 15:50:00,198.28,198.55,198.28,198.44,17389.0,170.1011,170.3327,170.1011,170.2383,17389.0
2015-11-25 09:30:00,199.05,199.4,197.54,199.18,7869.0,170.7617,171.0619,169.4662,170.8732,7869.0
2015-11-25 09:40:00,199.01,199.19,198.59,198.94,6526.0,170.7273,170.8818,170.367,170.6673,6526.0
2015-11-25 09:50:00,199.23,199.51,198.84,198.84,2787.0,170.9161,171.1563,170.5815,170.5815,2787.0
2015-11-25 10:00:00,198.81,198.91,198.46,198.66,6589.0,170.5558,170.6415,170.2555,170.4271,6589.0
2015-11-25 10:10:00,198.75,199.1,198.64,199.0,4426.0,170.5043,170.8045,170.4099,170.7188,4426.0
2015-11-25 10:20:00,198.92,199.0,198.41,198.9,5974.0,170.6501,170.7188,170.2126,170.633,5974.0
2015-11-25 10:30:00,199.24,199.45,199.14,199.28,2100.0,170.9247,171.1048,170.8389,170.959,2100.0
2015-11-25 10:40:00,199.28,199.58,199.28,199.37,3436.0,170.959,171.2163,170.959,171.0362,3436.0
2015-11-25 10:50:00,199.37,199.62,199.37,199.51,7071.0,171.0362,171.2506,171.0362,171.1563,7071.0
2015-11-25 11:00:00,199.53,199.59,199.26,199.39,6286.0,171.1734,171.2249,170.9418,171.0533,6286.0
2015-11-25 11:10:00,199.48,199.48,199.07,199.28,4515.0,171.1305,171.1305,170.7788,170.959,4515.0
2015-11-25 11:20:00,199.28,199.28,198.89,198.89,1900.0,170.959,170.959,170.6244,170.6244,1900.0
2015-11-25 11:30:00,198.78,198.9,198.74,198.82,5171.0,170.53,170.633,170.4957,170.5643,5171.0
2015-11-25 11:40:00,198.76,198.89,198.65,198.84,3545.0,170.5129,170.6244,170.4185,170.5815,3545.0
2015-11-25 11:50:00,198.87,199.0,198.82,198.89,2783.0,170.6072,170.7188,170.5643,170.6244,2783.0
2015-11-25 12:00:00,198.78,198.78,198.46,198.69,2702.0,170.53,170.53,170.2555,170.4528,2702.0
2015-11-25 12:10:00,198.71,198.71,198.6,198.67,600.0,170.47,170.47,170.3756,170.4357,600.0
2015-11-25 12:20:00,198.54,198.72,198.53,198.72,4175.0,170.3241,170.4786,170.3156,170.4786,4175.0
2015-11-25 12:30:00,198.72,198.9,198.71,198.76,2298.0,170.4786,170.633,170.47,170.5129,2298.0
2015-11-25 12:40:00,198.66,198.92,198.63,198.83,3071.0,170.4271,170.6501,170.4013,170.5729,3071.0
2015-11-25 12:50:00,198.73,198.82,198.52,198.75,6099.0,170.4871,170.5643,170.307,170.5043,6099.0
2015-11-25 13:00:00,198.8,198.86,198.75,198.86,3292.0,170.5472,170.5987,170.5043,170.5987,3292.0
2015-11-25 13:10:00,198.79,198.83,198.46,198.51,4339.0,170.5386,170.5729,170.2555,170.2984,4339.0
2015-11-25 13:20:00,198.36,198.4,198.0,198.17,3412.0,170.1697,170.204,169.8609,170.0067,3412.0
2015-11-25 13:30:00,198.17,198.29,198.04,198.17,2518.0,170.0067,170.1097,169.8952,170.0067,2518.0
2015-11-25 13:40:00,198.07,198.15,197.97,197.97,5573.0,169.9209,169.9896,169.8351,169.8351,5573.0
2015-11-25 13:50:00,197.95,198.1,197.8,197.8,5785.0,169.818,169.9467,169.6893,169.6893,5785.0
2015-11-25 14:00:00,197.89,198.19,197.89,198.12,2703.0,169.7665,170.0239,169.7665,169.9638,2703.0
2015-11-25 14:10:00,198.12,198.18,197.99,198.18,8607.0,169.9638,170.0153,169.8523,170.0153,8607.0
2015-11-25 14:20:00,198.16,198.22,198.11,198.17,1941.0,169.9981,170.0496,169.9552,170.0067,1941.0
2015-11-25 14:30:00,198.12,198.29,198.03,198.29,3650.0,169.9638,170.1097,169.8866,170.1097,3650.0
2015-11-25 14:40:00,198.33,198.37,198.23,198.37,3234.0,170.144,170.1783,170.0582,170.1783,3234.0
2015-11-25 14:50:00,198.4,198.48,198.37,198.48,1800.0,170.204,170.2727,170.1783,170.2727,1800.0
2015-11-25 15:00:00,198.56,198.84,198.56,198.68,2985.0,170.3413,170.5815,170.3413,170.4442,2985.0
2015-11-25 15:10:00,198.69,198.85,198.69,198.85,2632.0,170.4528,170.5901,170.4528,170.5901,2632.0
2015-11-25 15:20:00,198.85,198.88,198.8,198.83,3816.0,170.5901,170.6158,170.5472,170.5729,3816.0
2015-11-25 15:30:00,198.76,198.9,198.67,198.86,6020.0,170.5129,170.633,170.4357,170.5987,6020.0
2015-11-25 15:40:00,198.9,198.93,198.72,198.76,4696.0,170.633,170.6587,170.4786,170.5129,4696.0
2015-11-25 15:50:00,198.76,198.76,198.6,198.7,8890.0,170.5129,170.5129,170.3756,170.4614,8890.0
2015-11-27 09:30:00,199.2,199.82,196.93,197.84,18519.0,170.8903,171.4222,168.9429,169.7236,18519.0
2015-11-27 09:40:00,198.77,199.31,197.23,197.52,16315.0,170.5214,170.9847,169.2003,169.4491,16315.0
2015-11-27 09:50:00,197.73,198.48,197.33,197.72,12995.0,169.6292,170.2727,169.2861,169.6207,12995.0
2015-11-27 10:00:00,197.22,197.65,197.08,197.36,18026.0,169.1917,169.5606,169.0716,169.3118,18026.0
2015-11-27 10:10:00,197.59,197.59,196.98,197.21,9550.0,169.5091,169.5091,168.9858,169.1831,9550.0
2015-11-27 10:20:00,197.31,197.49,197.17,197.45,8400.0,169.2689,169.4234,169.1488,169.389,8400.0
2015-11-27 10:30:00,197.35,197.39,196.93,197.23,14612.0,169.3033,169.3376,168.9429,169.2003,14612.0
2015-11-27 10:40:00,197.24,197.95,197.12,197.42,11493.0,169.2089,169.818,169.1059,169.3633,11493.0
2015-11-27 10:50:00,197.48,197.95,197.32,197.95,15212.0,169.4148,169.818,169.2775,169.818,15212.0
2015-11-27 11:00:00,197.95,198.66,197.95,198.66,3924.0,169.818,170.4271,169.818,170.4271,3924.0
2015-11-27 11:10:00,198.62,198.81,198.52,198.76,3906.0,170.3928,170.5558,170.307,170.5129,3906.0
2015-11-27 11:20:00,198.91,199.18,198.66,198.96,4903.0,170.6415,170.8732,170.4271,170.6844,4903.0
2015-11-27 11:30:00,198.84,199.17,198.83,198.98,4224.0,170.5815,170.8646,170.5729,170.7016,4224.0
2015-11-27 11:40:00,198.98,199.03,198.66,198.66,5300.0,170.7016,170.7445,170.4271,170.4271,5300.0
2015-11-27 11:50:00,198.82,199.21,198.7,199.21,3001.0,170.5643,170.8989,170.4614,170.8989,3001.0
2015-11-27 12:00:00,199.16,199.56,199.0,199.5,10778.0,170.856,171.1992,170.7188,171.1477,10778.0
2015-11-27 12:10:00,199.5,199.9,199.48,199.88,18529.0,171.1477,171.4909,171.1305,171.4737,18529.0
2015-11-27 12:20:00,199.88,199.98,199.83,199.93,6947.0,171.4737,171.5595,171.4308,171.5166,6947.0
2015-11-27 12:30:00,199.84,199.9,199.69,199.75,7498.0,171.4394,171.4909,171.3107,171.3622,7498.0
2015-11-27 12:40:00,199.72,199.9,199.67,199.79,8938.0,171.3364,171.4909,171.2935,171.3965,8938.0
2015-11-27 12:50:00,199.74,199.99,199.56,199.79,17717.0,171.3536,171.5681,171.1992,171.3965,17717.0
2015-11-30 09:30:00,199.7,199.7,198.97,199.0,5598.0,171.3193,171.3193,170.693,170.7188,5598.0
2015-11-30 09:40:00,199.0,199.84,198.75,199.64,19611.0,170.7188,171.4394,170.5043,171.2678,19611.0
2015-11-30 09:50:00,199.55,199.84,199.15,199.42,5390.0,171.1906,171.4394,170.8474,171.0791,5390.0
2015-11-30 10:00:00,199.43,199.92,199.29,199.92,9771.0,171.0876,171.508,170.9675,171.508,9771.0
2015-11-30 10:10:00,199.92,200.32,199.79,200.31,5011.0,171.508,171.8512,171.3965,171.8426,5011.0
2015-11-30 10:20:00,200.39,200.74,200.39,200.61,3933.0,171.9112,172.2115,171.9112,172.1,3933.0
2015-11-30 10:30:00,200.6,200.95,200.53,200.53,5237.0,172.0914,172.3916,172.0313,172.0313,5237.0
2015-11-30 10:40:00,200.73,201.05,200.62,200.79,2928.0,172.2029,172.4774,172.1085,172.2544,2928.0
2015-11-30 10:50:00,201.01,201.01,200.41,200.48,7581.0,172.4431,172.4431,171.9284,171.9884,7581.0
2015-11-30 11:00:00,200.44,200.82,200.01,200.67,31930.0,171.9541,172.2801,171.5852,172.1514,31930.0
2015-11-30 11:10:00,200.54,200.81,200.21,200.21,15243.0,172.0399,172.2715,171.7568,171.7568,15243.0
2015-11-30 11:20:00,200.33,201.05,200.14,200.14,11422.0,171.8597,172.4774,171.6967,171.6967,11422.0
2015-11-30 11:30:00,200.34,200.59,200.1,200.41,3602.0,171.8683,172.0828,171.6624,171.9284,3602.0
2015-11-30 11:40:00,200.31,200.66,200.2,200.42,6781.0,171.8426,172.1428,171.7482,171.937,6781.0
2015-11-30 11:50:00,200.31,200.5,200.19,200.49,3451.0,171.8426,172.0056,171.7396,171.997,3451.0
2015-11-30 12:00:00,200.37,200.84,200.27,200.73,4019.0,171.8941,172.2973,171.8083,172.2029,4019.0
2015-11-30 12:10:00,200.79,200.83,200.65,200.73,5526.0,172.2544,172.2887,172.1343,172.2029,5526.0
2015-11-30 12:20:00,200.69,200.75,200.63,200.71,3045.0,172.1686,172.2201,172.1171,172.1857,3045.0
2015-11-30 12:30:00,200.67,200.75,200.57,200.7,4551.0,172.1514,172.2201,172.0656,172.1772,4551.0
2015-11-30 12:40:00,200.61,200.71,200.46,200.46,2450.0,172.1,172.1857,171.9713,171.9713,2450.0
2015-11-30 12:50:00,200.39,200.5,200.06,200.24,7319.0,171.9112,172.0056,171.6281,171.7825,7319.0
2015-11-30 13:00:00,200.21,200.54,200.14,200.39,3788.0,171.7568,172.0399,171.6967,171.9112,3788.0
2015-11-30 13:10:00,200.46,200.61,200.46,200.61,2301.0,171.9713,172.1,171.9713,172.1,2301.0
2015-11-30 13:20:00,200.53,200.91,200.52,200.91,2412.0,172.0313,172.3573,172.0227,172.3573,2412.0
2015-11-30 13:30:00,200.84,200.85,200.63,200.66,4110.0,172.2973,172.3058,172.1171,172.1428,4110.0
2015-11-30 13:40:00,200.66,200.97,200.66,200.86,3992.0,172.1428,172.4088,172.1428,172.3144,3992.0
2015-11-30 13:50:00,200.92,200.95,200.5,200.7,7068.0,172.3659,172.3916,172.0056,172.1772,7068.0
2015-11-30 14:00:00,200.53,200.54,200.0,200.06,7053.0,172.0313,172.0399,171.5766,171.6281,7053.0
2015-11-30 14:10:00,200.03,200.04,199.66,199.72,4600.0,171.6024,171.611,171.285,171.3364,4600.0
2015-11-30 14:20:00,199.65,199.92,199.48,199.85,9159.0,171.2764,171.508,171.1305,171.448,9159.0
2015-11-30 14:30:00,199.85,200.32,199.8,200.28,10200.0,171.448,171.8512,171.4051,171.8168,10200.0
2015-11-30 14:40:00,200.21,200.27,199.96,200.01,4343.0,171.7568,171.8083,171.5423,171.5852,4343.0
2015-11-30 14:50:00,199.99,200.06,199.75,199.77,5885.0,171.5681,171.6281,171.3622,171.3793,5885.0
2015-11-30 15:00:00,199.78,200.08,199.78,200.08,6323.0,171.3879,171.6453,171.3879,171.6453,6323.0
2015-11-30 15:10:00,200.08,200.53,200.02,200.51,50819.0,171.6453,172.0313,171.5938,172.0142,50819.0
2015-11-30 15:20:00,200.53,200.53,200.18,200.35,13194.0,172.0313,172.0313,171.7311,171.8769,13194.0
2015-11-30 15:30:00,200.35,200.83,200.35,200.66,10605.0,171.8769,172.2887,171.8769,172.1428,10605.0
2015-11-30 15:40:00,200.61,200.66,200.2,200.45,26506.0,172.1,172.1428,171.7482,171.9627,26506.0
2015-11-30 15:50:00,200.52,200.83,200.44,200.61,45038.0,172.0227,172.2887,171.9541,172.1,45038.0
2015-12-01 09:30:00,200.09,201.54,199.87,200.85,18769.0,171.6539,172.8978,171.4651,172.3058,18769.0
2015-12-01 09:40:00,200.44,201.57,200.15,201.02,15668.0,171.9541,172.9235,171.7053,172.4517,15668.0
2015-12-01 09:50:00,201.03,201.78,201.03,201.78,11055.0,172.4603,173.1037,172.4603,173.1037,11055.0
2015-12-01 10:00:00,201.59,202.17,201.44,201.86,22520.0,172.9407,173.4382,172.812,173.1723,22520.0
2015-12-01 10:10:00,201.74,201.77,200.68,200.71,6437.0,173.0694,173.0951,172.16,172.1857,6437.0
2015-12-01 10:20:00,200.77,201.16,200.48,201.09,16147.0,172.2372,172.5718,171.9884,172.5117,16147.0
2015-12-01 10:30:00,201.15,201.7,200.87,201.53,9013.0,172.5632,173.035,172.323,172.8892,9013.0
2015-12-01 10:40:00,201.45,201.72,201.28,201.46,4900.0,172.8206,173.0522,172.6747,172.8292,4900.0
2015-12-01 10:50:00,201.46,201.64,201.26,201.49,11692.0,172.8292,172.9836,172.6576,172.8549,11692.0
2015-12-01 11:00:00,201.44,201.49,200.76,200.79,6894.0,172.812,172.8549,172.2286,172.2544,6894.0
2015-12-01 11:10:00,200.8,200.87,200.58,200.66,4160.0,172.2629,172.323,172.0742,172.1428,4160.0
2015-12-01 11:20:00,200.59,200.9,200.57,200.9,24922.0,172.0828,172.3487,172.0656,172.3487,24922.0
2015-12-01 11:30:00,200.77,200.86,200.59,200.84,6402.0,172.2372,172.3144,172.0828,172.2973,6402.0
2015-12-01 11:40:00,200.83,201.24,200.79,201.16,13165.0,172.2887,172.6404,172.2544,172.5718,13165.0
2015-12-01 11:50:00,201.15,201.2,200.6,200.73,8168.0,172.5632,172.6061,172.0914,172.2029,8168.0
2015-12-01 12:00:00,200.87,200.9,200.37,200.53,25679.0,172.323,172.3487,171.8941,172.0313,25679.0
2015-12-01 12:10:00,200.58,200.84,200.58,200.71,5895.0,172.0742,172.2973,172.0742,172.1857,5895.0
2015-12-01 12:20:00,200.69,200.81,200.65,200.69,1098.0,172.1686,172.2715,172.1343,172.1686,1098.0
2015-12-01 12:30:00,200.69,200.86,200.54,200.7,5700.0,172.1686,172.3144,172.0399,172.1772,5700.0
2015-12-01 12:40:00,200.77,200.88,200.6,200.62,3433.0,172.2372,172.3316,172.0914,172.1085,3433.0
2015-12-01 12:50:00,200.65,200.87,200.63,200.72,18579.0,172.1343,172.323,172.1171,172.1943,18579.0
2015-12-01 13:00:00,200.59,200.63,200.41,200.49,3800.0,172.0828,172.1171,171.9284,171.997,3800.0
2015-12-01 13:10:00,200.48,200.71,200.47,200.68,12815.0,171.9884,172.1857,171.9798,172.16,12815.0
2015-12-01 13:20:00,200.68,200.82,200.5,200.82,9781.0,172.16,172.2801,172.0056,172.2801,9781.0
2015-12-01 13:30:00,200.7,200.83,200.51,200.64,7507.0,172.1772,172.2887,172.0142,172.1257,7507.0
2015-12-01 13:40:00,200.65,200.82,200.63,200.73,6951.0,172.1343,172.2801,172.1171,172.2029,6951.0
2015-12-01 13:50:00,200.67,200.77,200.59,200.72,30010.0,172.1514,172.2372,172.0828,172.1943,30010.0
2015-12-01 14:00:00,200.73,200.78,200.63,200.71,5202.0,172.2029,172.2458,172.1171,172.1857,5202.0
2015-12-01 14:10:00,200.71,200.86,200.64,200.86,4064.0,172.1857,172.3144,172.1257,172.3144,4064.0
2015-12-01 14:20:00,200.91,201.4,200.87,201.4,10318.0,172.3573,172.7777,172.323,172.7777,10318.0
2015-12-01 14:30:00,201.33,201.35,201.03,201.06,5155.0,172.7176,172.7348,172.4603,172.486,5155.0
2015-12-01 14:40:00,201.08,201.32,201.03,201.12,10218.0,172.5032,172.709,172.4603,172.5375,10218.0
2015-12-01 14:50:00,201.11,201.12,200.78,200.78,4485.0,172.5289,172.5375,172.2458,172.2458,4485.0
2015-12-01 15:00:00,200.78,200.91,200.74,200.87,5048.0,172.2458,172.3573,172.2115,172.323,5048.0
2015-12-01 15:10:00,200.93,201.01,200.85,200.95,15507.0,172.3745,172.4431,172.3058,172.3916,15507.0
2015-12-01 15:20:00,200.94,201.25,200.86,201.25,7747.0,172.3831,172.649,172.3144,172.649,7747.0
2015-12-01 15:30:00,201.23,201.47,201.23,201.45,7700.0,172.6318,172.8377,172.6318,172.8206,7700.0
2015-12-01 15:40:00,201.44,201.66,201.31,201.6,13936.0,172.812,173.0007,172.7005,172.9493,13936.0
2015-12-01 15:50:00,201.6,201.73,201.54,201.58,29320.0,172.9493,173.0608,172.8978,172.9321,29320.0
2015-12-02 09:30:00,201.29,201.95,200.08,201.9,6853.0,172.6833,173.2495,171.6453,173.2066,6853.0
2015-12-02 09:40:00,202.11,202.11,201.61,201.85,1614.0,173.3868,173.3868,172.9578,173.1637,1614.0
2015-12-02 09:50:00,201.56,202.26,201.35,201.97,8516.0,172.9149,173.5155,172.7348,173.2667,8516.0
2015-12-02 10:00:00,202.15,202.36,201.74,202.04,11047.0,173.4211,173.6012,173.0694,173.3267,11047.0
2015-12-02 10:10:00,201.77,201.96,201.43,201.76,14016.0,173.0951,173.2581,172.8034,173.0865,14016.0
2015-12-02 10:20:00,201.58,201.59,201.06,201.25,4623.0,172.9321,172.9407,172.486,172.649,4623.0
2015-12-02 10:30:00,201.22,201.33,200.81,201.2,11956.0,172.6233,172.7176,172.2715,172.6061,11956.0
2015-12-02 10:40:00,201.2,201.67,200.95,201.35,19601.0,172.6061,173.0093,172.3916,172.7348,19601.0
2015-12-02 10:50:00,201.32,201.34,200.87,200.9,5100.0,172.709,172.7262,172.323,172.3487,5100.0
2015-12-02 11:00:00,200.89,201.04,200.42,201.04,12709.0,172.3402,172.4688,171.937,172.4688,12709.0
2015-12-02 11:10:00,201.01,201.44,200.85,201.06,3443.0,172.4431,172.812,172.3058,172.486,3443.0
2015-12-02 11:20:00,200.92,201.17,200.73,201.14,5547.0,172.3659,172.5804,172.2029,172.5546,5547.0
2015-12-02 11:30:00,201.03,201.03,200.93,200.93,200.0,172.4603,172.4603,172.3745,172.3745,200.0
2015-12-02 11:40:00,201.06,201.32,200.93,201.19,9250.0,172.486,172.709,172.3745,172.5975,9250.0
2015-12-02 11:50:00,201.23,201.26,200.91,201.07,38240.0,172.6318,172.6576,172.3573,172.4946,38240.0
2015-12-02 12:00:00,200.88,200.88,200.56,200.78,3241.0,172.3316,172.3316,172.0571,172.2458,3241.0
2015-12-02 12:10:00,200.76,200.76,200.31,200.31,1338.0,172.2286,172.2286,171.8426,171.8426,1338.0
2015-12-02 12:20:00,200.2,200.91,200.07,200.66,16014.0,171.7482,172.3573,171.6367,172.1428,16014.0
2015-12-02 12:30:00,200.65,200.83,200.49,200.6,11500.0,172.1343,172.2887,171.997,172.0914,11500.0
2015-12-02 12:40:00,200.6,201.0,200.45,200.89,35207.0,172.0914,172.4345,171.9627,172.3402,35207.0
2015-12-02 12:50:00,200.94,201.1,200.71,201.09,6477.0,172.3831,172.5203,172.1857,172.5117,6477.0
2015-12-02 13:00:00,200.98,201.17,200.9,201.13,5520.0,172.4174,172.5804,172.3487,172.5461,5520.0
2015-12-02 13:10:00,201.13,201.19,200.94,201.09,3113.0,172.5461,172.5975,172.3831,172.5117,3113.0
2015-12-02 13:20:00,201.04,201.21,200.82,200.88,2900.0,172.4688,172.6147,172.2801,172.3316,2900.0
2015-12-02 13:30:00,200.91,201.26,200.82,201.26,23955.0,172.3573,172.6576,172.2801,172.6576,23955.0
2015-12-02 13:40:00,201.14,201.14,200.72,200.81,1777.0,172.5546,172.5546,172.1943,172.2715,1777.0
2015-12-02 13:50:00,200.57,200.66,200.27,200.42,3724.0,172.0656,172.1428,171.8083,171.937,3724.0
2015-12-02 14:00:00,200.42,200.44,200.02,200.17,6763.0,171.937,171.9541,171.5938,171.7225,6763.0
2015-12-02 14:10:00,200.19,200.34,199.99,200.05,6849.0,171.7396,171.8683,171.5681,171.6195,6849.0
2015-12-02 14:20:00,200.08,200.4,200.0,200.4,9738.0,171.6453,171.9198,171.5766,171.9198,9738.0
2015-12-02 14:30:00,200.39,200.43,200.09,200.1,6245.0,171.9112,171.9455,171.6539,171.6624,6245.0
2015-12-02 14:40:00,199.96,199.96,199.35,199.41,17264.0,171.5423,171.5423,171.019,171.0705,17264.0
2015-12-02 14:50:00,199.48,199.48,199.06,199.13,9646.0,171.1305,171.1305,170.7702,170.8303,9646.0
2015-12-02 15:00:00,199.07,199.46,199.07,199.44,32888.0,170.7788,171.1134,170.7788,171.0962,32888.0
2015-12-02 15:10:00,199.38,199.63,199.35,199.56,27481.0,171.0448,171.2592,171.019,171.1992,27481.0
2015-12-02 15:20:00,199.6,199.89,199.43,199.69,10408.0,171.2335,171.4823,171.0876,171.3107,10408.0
2015-12-02 15:30:00,199.72,199.94,199.66,199.81,24175.0,171.3364,171.5252,171.285,171.4136,24175.0
2015-12-02 15:40:00,199.83,199.97,199.37,199.5,27516.0,171.4308,171.5509,171.0362,171.1477,27516.0
2015-12-02 15:50:00,199.5,199.7,199.37,199.61,50084.0,171.1477,171.3193,171.0362,171.2421,50084.0
2015-12-03 09:30:00,200.47,201.34,198.73,200.4,14263.0,171.9798,172.7262,170.4871,171.9198,14263.0
2015-12-03 09:40:00,200.42,200.42,199.23,199.23,8650.0,171.937,171.937,170.9161,170.9161,8650.0
2015-12-03 09:50:00,199.07,200.59,199.07,200.16,6030.0,170.7788,172.0828,170.7788,171.7139,6030.0
2015-12-03 10:00:00,200.02,200.02,198.87,199.08,10935.0,171.5938,171.5938,170.6072,170.7874,10935.0
2015-12-03 10:10:00,199.14,199.36,198.83,199.22,11493.0,170.8389,171.0276,170.5729,170.9075,11493.0
2015-12-03 10:20:00,199.23,199.87,199.19,199.76,9333.0,170.9161,171.4651,170.8818,171.3708,9333.0
2015-12-03 10:30:00,199.61,199.89,199.41,199.78,12389.0,171.2421,171.4823,171.0705,171.3879,12389.0
2015-12-03 10:40:00,199.66,200.55,199.65,200.5,15020.0,171.285,172.0485,171.2764,172.0056,15020.0
2015-12-03 10:50:00,200.49,200.52,200.01,200.05,10345.0,171.997,172.0227,171.5852,171.6195,10345.0
2015-12-03 11:00:00,200.06,200.33,199.72,200.03,9236.0,171.6281,171.8597,171.3364,171.6024,9236.0
2015-12-03 11:10:00,199.98,200.02,199.74,199.95,10285.0,171.5595,171.5938,171.3536,171.5337,10285.0
2015-12-03 11:20:00,199.91,199.99,199.75,199.86,6500.0,171.4994,171.5681,171.3622,171.4565,6500.0
2015-12-03 11:30:00,199.85,199.98,199.59,199.91,7342.0,171.448,171.5595,171.2249,171.4994,7342.0
2015-12-03 11:40:00,199.81,199.98,199.7,199.8,6311.0,171.4136,171.5595,171.3193,171.4051,6311.0
2015-12-03 11:50:00,199.8,200.08,199.78,199.96,4520.0,171.4051,171.6453,171.3879,171.5423,4520.0
2015-12-03 12:00:00,199.97,199.98,199.7,199.8,8476.0,171.5509,171.5595,171.3193,171.4051,8476.0
2015-12-03 12:10:00,199.66,199.66,199.35,199.47,5485.0,171.285,171.285,171.019,171.122,5485.0
2015-12-03 12:20:00,199.19,199.24,198.6,198.81,17274.0,170.8818,170.9247,170.3756,170.5558,17274.0
2015-12-03 12:30:00,198.84,199.09,198.82,198.99,17700.0,170.5815,170.796,170.5643,170.7102,17700.0
2015-12-03 12:40:00,198.93,199.56,198.91,199.35,6559.0,170.6587,171.1992,170.6415,171.019,6559.0
2015-12-03 12:50:00,199.3,199.47,198.92,198.92,8602.0,170.9761,171.122,170.6501,170.6501,8602.0
2015-12-03 13:00:00,198.95,199.02,198.7,198.84,6791.0,170.6759,170.7359,170.4614,170.5815,6791.0
2015-12-03 13:10:00,198.89,199.02,198.76,199.02,9800.0,170.6244,170.7359,170.5129,170.7359,9800.0
2015-12-03 13:20:00,198.92,199.43,198.84,199.22,6324.0,170.6501,171.0876,170.5815,170.9075,6324.0
2015-12-03 13:30:00,199.31,199.34,198.98,199.0,11043.0,170.9847,171.0104,170.7016,170.7188,11043.0
2015-12-03 13:40:00,198.99,199.05,198.53,198.53,9226.0,170.7102,170.7617,170.3156,170.3156,9226.0
2015-12-03 13:50:00,198.6,198.6,198.03,198.09,12843.0,170.3756,170.3756,169.8866,169.9381,12843.0
2015-12-03 14:00:00,198.08,198.17,197.93,198.01,26800.0,169.9295,170.0067,169.8008,169.8695,26800.0
2015-12-03 14:10:00,197.98,198.04,197.32,197.32,18936.0,169.8437,169.8952,169.2775,169.2775,18936.0
2015-12-03 14:20:00,197.26,197.32,196.88,197.18,20755.0,169.226,169.2775,168.9,169.1574,20755.0
2015-12-03 14:30:00,197.2,197.48,197.15,197.31,27530.0,169.1746,169.4148,169.1317,169.2689,27530.0
2015-12-03 14:40:00,197.26,197.65,197.1,197.6,21227.0,169.226,169.5606,169.0888,169.5177,21227.0
2015-12-03 14:50:00,197.59,197.75,197.29,197.74,19090.0,169.5091,169.6464,169.2518,169.6378,19090.0
2015-12-03 15:00:00,197.69,198.19,197.69,198.04,27925.0,169.5949,170.0239,169.5949,169.8952,27925.0
2015-12-03 15:10:00,197.91,198.05,197.74,197.95,28489.0,169.7837,169.9038,169.6378,169.818,28489.0
2015-12-03 15:20:00,197.96,198.22,197.66,197.85,24300.0,169.8266,170.0496,169.5692,169.7322,24300.0
2015-12-03 15:30:00,197.87,198.64,197.87,198.63,32648.0,169.7494,170.4099,169.7494,170.4013,32648.0
2015-12-03 15:40:00,198.62,198.62,198.27,198.6,32664.0,170.3928,170.3928,170.0925,170.3756,32664.0
2015-12-03 15:50:00,198.6,198.86,198.4,198.78,84696.0,170.3756,170.5987,170.204,170.53,84696.0
2015-12-04 09:30:00,198.88,199.75,197.69,197.88,15907.0,170.6158,171.3622,169.5949,169.7579,15907.0
2015-12-04 09:40:00,198.11,198.67,198.01,198.03,8610.0,169.9552,170.4357,169.8695,169.8866,8610.0
2015-12-04 09:50:00,198.16,198.75,197.75,197.75,11476.0,169.9981,170.5043,169.6464,169.6464,11476.0
2015-12-04 10:00:00,197.81,198.24,197.55,197.78,12212.0,169.6979,170.0668,169.4748,169.6721,12212.0
2015-12-04 10:10:00,197.9,198.25,197.63,198.25,14174.0,169.7751,170.0753,169.5435,170.0753,14174.0
2015-12-04 10:20:00,198.25,198.73,197.98,198.56,18548.0,170.0753,170.4871,169.8437,170.3413,18548.0
2015-12-04 10:30:00,198.45,199.1,198.07,199.1,4188.0,170.2469,170.8045,169.9209,170.8045,4188.0
2015-12-04 10:40:00,199.06,199.06,198.38,198.4,3985.0,170.7702,170.7702,170.1869,170.204,3985.0
2015-12-04 10:50:00,198.55,198.9,198.46,198.78,4592.0,170.3327,170.633,170.2555,170.53,4592.0
2015-12-04 11:00:00,198.84,199.08,198.66,199.02,25724.0,170.5815,170.7874,170.4271,170.7359,25724.0
2015-12-04 11:10:00,198.92,199.18,198.59,198.7,8463.0,170.6501,170.8732,170.367,170.4614,8463.0
2015-12-04 11:20:00,198.69,198.72,198.18,198.25,4178.0,170.4528,170.4786,170.0153,170.0753,4178.0
2015-12-04 11:30:00,198.19,198.49,197.99,198.39,26049.0,170.0239,170.2812,169.8523,170.1955,26049.0
2015-12-04 11:40:00,198.31,198.53,198.04,198.28,21280.0,170.1268,170.3156,169.8952,170.1011,21280.0
2015-12-04 11:50:00,198.24,199.1,198.2,198.48,34715.0,170.0668,170.8045,170.0325,170.2727,34715.0
2015-12-04 12:00:00,198.57,199.08,198.51,198.97,31141.0,170.3499,170.7874,170.2984,170.693,31141.0
2015-12-04 12:10:00,198.97,198.98,198.44,198.75,6967.0,170.693,170.7016,170.2383,170.5043,6967.0
2015-12-04 12:20:00,198.62,199.48,198.62,198.77,15856.0,170.3928,171.1305,170.3928,170.5214,15856.0
2015-12-04 12:30:00,198.76,199.19,198.69,199.05,4540.0,170.5129,170.8818,170.4528,170.7617,4540.0
2015-12-04 12:40:00,199.15,199.45,199.07,199.33,4722.0,170.8474,171.1048,170.7788,171.0019,4722.0
2015-12-04 12:50:00,199.24,199.55,199.08,199.55,9700.0,170.9247,171.1906,170.7874,171.1906,9700.0
2015-12-04 13:00:00,199.49,200.01,199.49,199.94,6140.0,171.1391,171.5852,171.1391,171.5252,6140.0
2015-12-04 13:10:00,200.11,200.21,199.76,200.13,8203.0,171.671,171.7568,171.3708,171.6882,8203.0
2015-12-04 13:20:00,199.97,200.01,199.46,199.51,16627.0,171.5509,171.5852,171.1134,171.1563,16627.0
2015-12-04 13:30:00,199.54,199.74,199.38,199.74,14542.0,171.182,171.3536,171.0448,171.3536,14542.0
2015-12-04 13:40:00,199.84,199.9,199.39,199.8,32037.0,171.4394,171.4909,171.0533,171.4051,32037.0
2015-12-04 13:50:00,199.72,200.43,199.71,199.92,30812.0,171.3364,171.9455,171.3279,171.508,30812.0
2015-12-04 14:00:00,199.81,200.27,199.81,200.21,5745.0,171.4136,171.8083,171.4136,171.7568,5745.0
2015-12-04 14:10:00,200.15,200.34,199.53,199.69,9500.0,171.7053,171.8683,171.1734,171.3107,9500.0
2015-12-04 14:20:00,199.68,199.89,199.41,199.73,7611.0,171.3021,171.4823,171.0705,171.345,7611.0
2015-12-04 14:30:00,199.81,200.11,199.69,199.91,23129.0,171.4136,171.671,171.3107,171.4994,23129.0
2015-12-04 14:40:00,199.87,200.3,199.84,200.07,4236.0,171.4651,171.834,171.4394,171.6367,4236.0
2015-12-04 14:50:00,200.09,200.63,200.09,200.46,6059.0,171.6539,172.1171,171.6539,171.9713,6059.0
2015-12-04 15:00:00,200.3,201.12,200.3,201.11,17186.0,171.834,172.5375,171.834,172.5289,17186.0
2015-12-04 15:10:00,201.08,201.12,200.88,201.03,6320.0,172.5032,172.5375,172.3316,172.4603,6320.0
2015-12-04 15:20:00,201.05,201.05,200.72,200.93,6754.0,172.4774,172.4774,172.1943,172.3745,6754.0
2015-12-04 15:30:00,200.91,200.91,200.47,200.81,18127.0,172.3573,172.3573,171.9798,172.2715,18127.0
2015-12-04 15:40:00,200.72,200.81,200.39,200.49,24391.0,172.1943,172.2715,171.9112,171.997,24391.0
2015-12-04 15:50:00,200.56,200.94,200.52,200.8,33970.0,172.0571,172.3831,172.0227,172.2629,33970.0
2015-12-07 09:30:00,200.07,200.07,197.39,197.93,20489.0,171.6367,171.6367,169.3376,169.8008,20489.0
2015-12-07 09:40:00,197.42,199.08,197.42,198.65,14161.0,169.3633,170.7874,169.3633,170.4185,14161.0
2015-12-07 09:50:00,198.71,198.89,198.3,198.5,17077.0,170.47,170.6244,170.1182,170.2898,17077.0
2015-12-07 10:00:00,198.49,198.79,198.28,198.48,6400.0,170.2812,170.5386,170.1011,170.2727,6400.0
2015-12-07 10:10:00,198.61,198.85,198.61,198.85,4906.0,170.3842,170.5901,170.3842,170.5901,4906.0
2015-12-07 10:20:00,198.65,198.79,198.32,198.59,10961.0,170.4185,170.5386,170.1354,170.367,10961.0
2015-12-07 10:30:00,198.4,198.76,197.94,198.64,25588.0,170.204,170.5129,169.8094,170.4099,25588.0
2015-12-07 10:40:00,198.41,198.56,198.09,198.18,5511.0,170.2126,170.3413,169.9381,170.0153,5511.0
2015-12-07 10:50:00,198.27,198.53,198.18,198.38,8475.0,170.0925,170.3156,170.0153,170.1869,8475.0
2015-12-07 11:00:00,198.34,198.39,197.98,198.39,5000.0,170.1526,170.1955,169.8437,170.1955,5000.0
2015-12-07 11:10:00,198.28,198.4,198.02,198.28,9100.0,170.1011,170.204,169.878,170.1011,9100.0
2015-12-07 11:20:00,198.19,198.25,197.77,197.79,9234.0,170.0239,170.0753,169.6636,169.6807,9234.0
2015-12-07 11:30:00,197.88,198.41,197.84,198.36,7107.0,169.7579,170.2126,169.7236,170.1697,7107.0
2015-12-07 11:40:00,198.32,198.44,198.24,198.34,4465.0,170.1354,170.2383,170.0668,170.1526,4465.0
2015-12-07 11:50:00,198.41,199.19,198.41,199.01,6212.0,170.2126,170.8818,170.2126,170.7273,6212.0
2015-12-07 12:00:00,198.97,198.97,198.63,198.63,6404.0,170.693,170.693,170.4013,170.4013,6404.0
2015-12-07 12:10:00,198.61,199.45,198.53,199.45,20414.0,170.3842,171.1048,170.3156,171.1048,20414.0
2015-12-07 12:20:00,199.41,199.44,198.63,198.73,8452.0,171.0705,171.0962,170.4013,170.4871,8452.0
2015-12-07 12:30:00,198.63,198.89,198.51,198.73,17512.0,170.4013,170.6244,170.2984,170.4871,17512.0
2015-12-07 12:40:00,198.79,198.87,198.24,198.47,21679.0,170.5386,170.6072,170.0668,170.2641,21679.0
2015-12-07 12:50:00,198.47,198.76,198.34,198.63,11890.0,170.2641,170.5129,170.1526,170.4013,11890.0
2015-12-07 13:00:00,198.55,198.68,198.0,198.39,34575.0,170.3327,170.4442,169.8609,170.1955,34575.0
2015-12-07 13:10:00,198.36,198.36,197.73,198.09,14460.0,170.1697,170.1697,169.6292,169.9381,14460.0
2015-12-07 13:20:00,198.12,198.26,197.73,198.12,10324.0,169.9638,170.0839,169.6292,169.9638,10324.0
2015-12-07 13:30:00,198.0,198.0,197.61,197.66,6323.0,169.8609,169.8609,169.5263,169.5692,6323.0
2015-12-07 13:40:00,197.62,197.62,197.09,197.18,22063.0,169.5349,169.5349,169.0802,169.1574,22063.0
2015-12-07 13:50:00,197.16,198.14,197.16,197.88,39107.0,169.1403,169.981,169.1403,169.7579,39107.0
2015-12-07 14:00:00,197.88,198.16,197.8,198.04,7500.0,169.7579,169.9981,169.6893,169.8952,7500.0
2015-12-07 14:10:00,198.04,198.09,197.44,197.64,12600.0,169.8952,169.9381,169.3805,169.552,12600.0
2015-12-07 14:20:00,197.69,197.86,197.59,197.81,14800.0,169.5949,169.7408,169.5091,169.6979,14800.0
2015-12-07 14:30:00,197.83,197.91,197.46,197.68,22125.0,169.715,169.7837,169.3976,169.5864,22125.0
2015-12-07 14:40:00,197.76,197.79,197.47,197.58,17703.0,169.655,169.6807,169.4062,169.5006,17703.0
2015-12-07 14:50:00,197.52,197.66,197.3,197.36,17757.0,169.4491,169.5692,169.2604,169.3118,17757.0
2015-12-07 15:00:00,197.36,197.74,197.3,197.52,22305.0,169.3118,169.6378,169.2604,169.4491,22305.0
2015-12-07 15:10:00,197.53,197.65,197.37,197.62,27963.0,169.4577,169.5606,169.3204,169.5349,27963.0
2015-12-07 15:20:00,197.68,198.1,197.63,197.97,20505.0,169.5864,169.9467,169.5435,169.8351,20505.0
2015-12-07 15:30:00,198.0,198.03,197.81,197.95,20945.0,169.8609,169.8866,169.6979,169.818,20945.0
2015-12-07 15:40:00,197.95,198.45,197.91,198.28,26919.0,169.818,170.2469,169.7837,170.1011,26919.0
2015-12-07 15:50:00,198.28,198.44,198.02,198.37,53815.0,170.1011,170.2383,169.878,170.1783,53815.0
2015-12-08 09:30:00,196.72,196.91,195.31,195.89,112379.0,168.7628,168.9258,167.5532,168.0507,112379.0
2015-12-08 09:40:00,195.89,197.5,195.88,197.27,45712.0,168.0507,169.4319,168.0422,169.2346,45712.0
2015-12-08 09:50:00,197.16,197.86,197.0,197.04,5500.0,169.1403,169.7408,169.003,169.0373,5500.0
2015-12-08 10:00:00,197.12,197.12,196.09,196.1,8527.0,169.1059,169.1059,168.2223,168.2309,8527.0
2015-12-08 10:10:00,195.95,196.03,195.06,195.25,34588.0,168.1022,168.1708,167.3387,167.5017,34588.0
2015-12-08 10:20:00,195.26,195.26,194.47,194.96,29039.0,167.5103,167.5103,166.8325,167.2529,29039.0
2015-12-08 10:30:00,194.98,195.36,194.89,195.22,19515.0,167.2701,167.5961,167.1929,167.476,19515.0
2015-12-08 10:40:00,195.39,195.78,195.11,195.78,25372.0,167.6218,167.9564,167.3816,167.9564,25372.0
2015-12-08 10:50:00,195.79,196.66,195.65,196.63,10300.0,167.965,168.7113,167.8449,168.6856,10300.0
2015-12-08 11:00:00,196.64,196.91,196.49,196.5,17603.0,168.6942,168.9258,168.5655,168.5741,17603.0
2015-12-08 11:10:00,196.43,196.43,195.55,195.73,11318.0,168.514,168.514,167.7591,167.9135,11318.0
2015-12-08 11:20:00,195.75,195.85,195.27,195.29,9961.0,167.9306,168.0164,167.5189,167.536,9961.0
2015-12-08 11:30:00,195.24,195.43,194.73,194.85,24366.0,167.4931,167.6561,167.0556,167.1585,24366.0
2015-12-08 11:40:00,195.0,195.26,194.85,195.17,11500.0,167.2872,167.5103,167.1585,167.4331,11500.0
2015-12-08 11:50:00,195.16,195.24,194.99,195.22,5600.0,167.4245,167.4931,167.2786,167.476,5600.0
2015-12-08 12:00:00,195.21,195.21,194.49,194.6,7756.0,167.4674,167.4674,166.8497,166.9441,7756.0
2015-12-08 12:10:00,194.57,194.71,194.06,194.19,42543.0,166.9183,167.0384,166.4808,166.5923,42543.0
2015-12-08 12:20:00,194.17,194.5,193.82,194.5,12678.0,166.5752,166.8583,166.2749,166.8583,12678.0
2015-12-08 12:30:00,194.32,194.57,194.22,194.44,6026.0,166.7039,166.9183,166.6181,166.8068,6026.0
2015-12-08 12:40:00,194.43,194.46,194.09,194.19,6870.0,166.7982,166.824,166.5066,166.5923,6870.0
2015-12-08 12:50:00,194.19,194.42,194.08,194.12,6411.0,166.5923,166.7897,166.498,166.5323,6411.0
2015-12-08 13:00:00,194.04,194.15,193.87,193.97,6430.0,166.4637,166.558,166.3178,166.4036,6430.0
2015-12-08 13:10:00,193.98,194.45,193.96,194.21,10484.0,166.4122,166.8154,166.395,166.6095,10484.0
2015-12-08 13:20:00,194.2,194.33,194.12,194.25,4800.0,166.6009,166.7124,166.5323,166.6438,4800.0
2015-12-08 13:30:00,194.26,194.39,194.23,194.39,4800.0,166.6524,166.7639,166.6267,166.7639,4800.0
2015-12-08 13:40:00,194.37,194.52,194.27,194.37,9985.0,166.7468,166.8754,166.661,166.7468,9985.0
2015-12-08 13:50:00,194.39,194.65,194.39,194.61,11343.0,166.7639,166.987,166.7639,166.9527,11343.0
2015-12-08 14:00:00,194.66,194.98,194.59,194.83,11619.0,166.9955,167.2701,166.9355,167.1414,11619.0
2015-12-08 14:10:00,194.88,195.0,194.7,194.71,6140.0,167.1843,167.2872,167.0299,167.0384,6140.0
2015-12-08 14:20:00,194.69,194.69,194.41,194.46,5940.0,167.0213,167.0213,166.7811,166.824,5940.0
2015-12-08 14:30:00,194.56,194.87,194.44,194.87,15832.0,166.9098,167.1757,166.8068,167.1757,15832.0
2015-12-08 14:40:00,194.9,195.18,194.8,195.04,16444.0,167.2014,167.4416,167.1156,167.3215,16444.0
2015-12-08 14:50:00,195.05,195.1,194.79,194.79,9280.0,167.3301,167.373,167.1071,167.1071,9280.0
2015-12-08 15:00:00,194.82,195.14,194.52,195.09,35259.0,167.1328,167.4073,166.8754,167.3644,35259.0
2015-12-08 15:10:00,195.1,195.17,194.77,194.81,15933.0,167.373,167.4331,167.0899,167.1242,15933.0
2015-12-08 15:20:00,194.82,194.98,194.49,194.54,13508.0,167.1328,167.2701,166.8497,166.8926,13508.0
2015-12-08 15:30:00,194.51,195.19,194.39,194.98,12675.0,166.8669,167.4502,166.7639,167.2701,12675.0
2015-12-08 15:40:00,194.93,195.11,194.72,195.05,22407.0,167.2272,167.3816,167.047,167.3301,22407.0
2015-12-08 15:50:00,195.07,195.24,194.99,195.02,27442.0,167.3473,167.4931,167.2786,167.3044,27442.0
2015-12-09 09:30:00,193.86,195.36,193.66,195.15,38510.0,166.3092,167.5961,166.1377,167.4159,38510.0
2015-12-09 09:40:00,195.16,195.53,194.32,194.91,55434.0,167.4245,167.7419,166.7039,167.21,55434.0
2015-12-09 09:50:00,195.1,196.54,194.97,196.2,16417.0,167.373,168.6084,167.2615,168.3167,16417.0
2015-12-09 10:00:00,195.98,196.36,195.76,196.07,18107.0,168.128,168.4539,167.9392,168.2052,18107.0
2015-12-09 10:10:00,196.1,196.6,195.84,195.94,16798.0,168.2309,168.6598,168.0078,168.0936,16798.0
2015-12-09 10:20:00,196.13,196.37,194.81,195.03,229387.0,168.2566,168.4625,167.1242,167.313,229387.0
2015-12-09 10:30:00,195.02,196.97,195.02,196.97,275824.0,167.3044,168.9773,167.3044,168.9773,275824.0
2015-12-09 10:40:00,196.97,197.37,196.9,197.08,53251.0,168.9773,169.3204,168.9172,169.0716,53251.0
2015-12-09 10:50:00,197.0,197.39,196.99,197.39,9809.0,169.003,169.3376,168.9944,169.3376,9809.0
2015-12-09 11:00:00,197.48,197.56,196.66,196.66,23760.0,169.4148,169.4834,168.7113,168.7113,23760.0
2015-12-09 11:10:00,196.57,197.12,196.13,196.21,12200.0,168.6341,169.1059,168.2566,168.3253,12200.0
2015-12-09 11:20:00,196.27,196.28,195.59,195.77,13936.0,168.3767,168.3853,167.7934,167.9478,13936.0
2015-12-09 11:30:00,195.64,196.05,195.34,195.75,22534.0,167.8363,168.188,167.5789,167.9306,22534.0
2015-12-09 11:40:00,195.52,195.82,194.43,194.53,37514.0,167.7333,167.9907,166.7982,166.884,37514.0
2015-12-09 11:50:00,194.56,195.18,194.38,194.53,17873.0,166.9098,167.4416,166.7553,166.884,17873.0
2015-12-09 12:00:00,194.65,195.35,194.65,195.21,6094.0,166.987,167.5875,166.987,167.4674,6094.0
2015-12-09 12:10:00,195.12,195.4,194.65,194.65,6882.0,167.3902,167.6304,166.987,166.987,6882.0
2015-12-09 12:20:00,194.58,194.58,193.78,193.78,15666.0,166.9269,166.9269,166.2406,166.2406,15666.0
2015-12-09 12:30:00,193.56,193.94,193.0,193.0,24945.0,166.0519,166.3779,165.5715,165.5715,24945.0
2015-12-09 12:40:00,193.01,193.63,192.62,193.63,11501.0,165.58,166.1119,165.2455,166.1119,11501.0
2015-12-09 12:50:00,193.78,193.94,192.47,192.8,8568.0,166.2406,166.3779,165.1168,165.3999,8568.0
2015-12-09 13:00:00,192.7,193.38,192.44,193.14,48113.0,165.3141,165.8975,165.091,165.6916,48113.0
2015-12-09 13:10:00,193.19,193.76,192.97,193.06,12010.0,165.7345,166.2235,165.5457,165.6229,12010.0
2015-12-09 13:20:00,192.83,193.17,192.61,192.92,28169.0,165.4256,165.7173,165.2369,165.5028,28169.0
2015-12-09 13:30:00,192.76,193.09,192.46,193.06,42118.0,165.3656,165.6487,165.1082,165.6229,42118.0
2015-12-09 13:40:00,193.17,193.36,192.75,192.99,7757.0,165.7173,165.8803,165.357,165.5629,7757.0
2015-12-09 13:50:00,193.0,193.32,192.99,193.11,6004.0,165.5715,165.846,165.5629,165.6658,6004.0
2015-12-09 14:00:00,193.08,193.13,192.75,192.97,10527.0,165.6401,165.683,165.357,165.5457,10527.0
2015-12-09 14:10:00,192.92,193.06,192.72,192.77,13055.0,165.5028,165.6229,165.3313,165.3741,13055.0
2015-12-09 14:20:00,192.71,192.93,192.5,192.78,26839.0,165.3227,165.5114,165.1425,165.3827,26839.0
2015-12-09 14:30:00,192.8,193.37,192.66,193.17,21664.0,165.3999,165.8889,165.2798,165.7173,21664.0
2015-12-09 14:40:00,193.37,193.37,193.0,193.17,30181.0,165.8889,165.8889,165.5715,165.7173,30181.0
2015-12-09 14:50:00,193.05,193.27,192.95,193.01,8700.0,165.6144,165.8031,165.5286,165.58,8700.0
2015-12-09 15:00:00,193.12,193.48,193.09,193.31,9700.0,165.6744,165.9832,165.6487,165.8374,9700.0
2015-12-09 15:10:00,193.31,193.31,192.73,192.81,6200.0,165.8374,165.8374,165.3398,165.4085,6200.0
2015-12-09 15:20:00,192.76,193.09,192.69,192.78,21252.0,165.3656,165.6487,165.3055,165.3827,21252.0
2015-12-09 15:30:00,192.84,193.47,192.78,193.25,31384.0,165.4342,165.9747,165.3827,165.7859,31384.0
2015-12-09 15:40:00,193.24,193.25,192.99,192.99,21578.0,165.7774,165.7859,165.5629,165.5629,21578.0
2015-12-09 15:50:00,193.0,193.19,192.77,193.19,44423.0,165.5715,165.7345,165.3741,165.7345,44423.0
2015-12-10 09:30:00,193.46,193.89,192.52,193.07,11748.0,165.9661,166.335,165.1597,165.6315,11748.0
2015-12-10 09:40:00,193.36,193.95,193.13,193.45,6963.0,165.8803,166.3864,165.683,165.9575,6963.0
2015-12-10 09:50:00,193.41,193.41,192.44,192.56,2122.0,165.9232,165.9232,165.091,165.194,2122.0
2015-12-10 10:00:00,192.92,193.17,192.63,192.78,18677.0,165.5028,165.7173,165.254,165.3827,18677.0
2015-12-10 10:10:00,192.73,193.08,192.23,192.81,36013.0,165.3398,165.6401,164.9109,165.4085,36013.0
2015-12-10 10:20:00,192.92,193.48,192.62,193.28,8744.0,165.5028,165.9832,165.2455,165.8117,8744.0
2015-12-10 10:30:00,193.18,194.25,193.18,194.25,4210.0,165.7259,166.6438,165.7259,166.6438,4210.0
2015-12-10 10:40:00,194.25,194.87,194.05,194.82,19002.0,166.6438,167.1757,166.4722,167.1328,19002.0
2015-12-10 10:50:00,194.72,194.94,194.05,194.18,11730.0,167.047,167.2358,166.4722,166.5838,11730.0
2015-12-10 11:00:00,194.14,194.18,193.72,193.72,3300.0,166.5494,166.5838,166.1891,166.1891,3300.0
2015-12-10 11:10:00,193.62,194.06,193.45,193.89,15170.0,166.1033,166.4808,165.9575,166.335,15170.0
2015-12-10 11:20:00,193.97,194.08,193.62,193.64,3130.0,166.4036,166.498,166.1033,166.1205,3130.0
2015-12-10 11:30:00,193.68,193.68,193.05,193.29,5826.0,166.1548,166.1548,165.6144,165.8202,5826.0
2015-12-10 11:40:00,193.35,193.61,193.1,193.57,16663.0,165.8717,166.0948,165.6572,166.0605,16663.0
2015-12-10 11:50:00,193.42,193.51,193.23,193.46,13063.0,165.9318,166.009,165.7688,165.9661,13063.0
2015-12-10 12:00:00,193.51,193.8,193.38,193.54,13321.0,166.009,166.2578,165.8975,166.0347,13321.0
2015-12-10 12:10:00,193.5,193.58,193.13,193.14,7340.0,166.0004,166.069,165.683,165.6916,7340.0
2015-12-10 12:20:00,193.13,193.42,193.13,193.38,11420.0,165.683,165.9318,165.683,165.8975,11420.0
2015-12-10 12:30:00,193.39,193.51,193.1,193.11,7274.0,165.906,166.009,165.6572,165.6658,7274.0
2015-12-10 12:40:00,193.02,193.69,193.01,193.62,6976.0,165.5886,166.1634,165.58,166.1033,6976.0
2015-12-10 12:50:00,193.67,194.0,193.56,193.92,7735.0,166.1462,166.4293,166.0519,166.3607,7735.0
2015-12-10 13:00:00,194.01,194.14,193.89,194.09,42944.0,166.4379,166.5494,166.335,166.5066,42944.0
2015-12-10 13:10:00,194.07,194.19,193.86,194.19,4554.0,166.4894,166.5923,166.3092,166.5923,4554.0
2015-12-10 13:20:00,194.15,194.47,194.0,194.13,8123.0,166.558,166.8325,166.4293,166.5409,8123.0
2015-12-10 13:30:00,194.14,194.54,194.13,194.53,7562.0,166.5494,166.8926,166.5409,166.884,7562.0
2015-12-10 13:40:00,194.52,194.61,194.29,194.56,8901.0,166.8754,166.9527,166.6781,166.9098,8901.0
2015-12-10 13:50:00,194.57,194.57,194.17,194.17,4451.0,166.9183,166.9183,166.5752,166.5752,4451.0
2015-12-10 14:00:00,194.13,194.37,193.99,194.18,8777.0,166.5409,166.7468,166.4208,166.5838,8777.0
2015-12-10 14:10:00,194.26,194.42,194.11,194.42,3600.0,166.6524,166.7897,166.5237,166.7897,3600.0
2015-12-10 14:20:00,194.38,194.77,194.34,194.71,6972.0,166.7553,167.0899,166.721,167.0384,6972.0
2015-12-10 14:30:00,194.77,195.1,194.77,194.93,11465.0,167.0899,167.373,167.0899,167.2272,11465.0
2015-12-10 14:40:00,194.94,195.28,194.94,195.03,8070.0,167.2358,167.5274,167.2358,167.313,8070.0
2015-12-10 14:50:00,195.0,195.0,194.4,194.53,10828.0,167.2872,167.2872,166.7725,166.884,10828.0
2015-12-10 15:00:00,194.49,194.59,194.15,194.21,4828.0,166.8497,166.9355,166.558,166.6095,4828.0
2015-12-10 15:10:00,194.12,194.62,194.1,194.27,15518.0,166.5323,166.9612,166.5151,166.661,15518.0
2015-12-10 15:20:00,194.16,194.78,194.09,194.57,9220.0,166.5666,167.0985,166.5066,166.9183,9220.0
2015-12-10 15:30:00,194.7,194.7,194.33,194.63,15937.0,167.0299,167.0299,166.7124,166.9698,15937.0
2015-12-10 15:40:00,194.63,194.83,194.25,194.49,23662.0,166.9698,167.1414,166.6438,166.8497,23662.0
2015-12-10 15:50:00,194.48,194.75,194.3,194.41,31272.0,166.8411,167.0728,166.6867,166.7811,31272.0
2015-12-11 09:30:00,192.32,193.57,191.45,193.28,17720.0,164.9881,166.0605,164.2417,165.8117,17720.0
2015-12-11 09:40:00,193.03,194.35,192.34,193.34,38682.0,165.5972,166.7296,165.0053,165.8631,38682.0
2015-12-11 09:50:00,193.23,193.46,192.59,193.06,20819.0,165.7688,165.9661,165.2197,165.6229,20819.0
2015-12-11 10:00:00,192.96,193.47,191.72,191.82,63351.0,165.5371,165.9747,164.4734,164.5592,63351.0
2015-12-11 10:10:00,191.9,192.65,191.58,192.38,26114.0,164.6278,165.2712,164.3533,165.0396,26114.0
2015-12-11 10:20:00,192.03,192.66,191.93,192.47,14180.0,164.7393,165.2798,164.6535,165.1168,14180.0
2015-12-11 10:30:00,192.57,192.64,191.59,191.77,14426.0,165.2026,165.2626,164.3618,164.5163,14426.0
2015-12-11 10:40:00,191.58,191.92,191.3,191.6,14719.0,164.3533,164.6449,164.1131,164.3704,14719.0
2015-12-11 10:50:00,191.58,191.58,190.56,190.71,7409.0,164.3533,164.3533,163.4782,163.6069,7409.0
2015-12-11 11:00:00,190.74,191.12,190.3,190.48,25321.0,163.6326,163.9586,163.2552,163.4096,25321.0
2015-12-11 11:10:00,190.46,190.75,190.13,190.75,10278.0,163.3924,163.6412,163.1093,163.6412,10278.0
2015-12-11 11:20:00,190.64,191.14,190.45,191.09,10798.0,163.5469,163.9758,163.3839,163.9329,10798.0
2015-12-11 11:30:00,191.09,191.27,190.33,190.35,7680.0,163.9329,164.0873,163.2809,163.2981,7680.0
2015-12-11 11:40:00,190.45,191.41,190.37,190.37,9862.0,163.3839,164.2074,163.3152,163.3152,9862.0
2015-12-11 11:50:00,190.38,190.57,189.66,190.03,35445.0,163.3238,163.4868,162.7061,163.0235,35445.0
2015-12-11 12:00:00,190.05,190.53,189.71,189.98,20997.0,163.0407,163.4525,162.749,162.9807,20997.0
2015-12-11 12:10:00,190.04,190.27,189.96,190.21,14005.0,163.0321,163.2294,162.9635,163.178,14005.0
2015-12-11 12:20:00,190.27,190.56,189.92,190.16,20073.0,163.2294,163.4782,162.9292,163.1351,20073.0
2015-12-11 12:30:00,190.3,190.32,189.88,190.0,12463.0,163.2552,163.2723,162.8949,162.9978,12463.0
2015-12-11 12:40:00,190.06,190.19,189.84,189.9,10275.0,163.0493,163.1608,162.8605,162.912,10275.0
2015-12-11 12:50:00,189.71,190.01,189.6,189.97,21901.0,162.749,163.0064,162.6547,162.9721,21901.0
2015-12-11 13:00:00,189.92,190.28,189.68,189.96,25563.0,162.9292,163.238,162.7233,162.9635,25563.0
2015-12-11 13:10:00,190.06,191.07,189.97,191.06,12595.0,163.0493,163.9157,162.9721,163.9072,12595.0
2015-12-11 13:20:00,190.88,191.07,190.47,190.53,15809.0,163.7527,163.9157,163.401,163.4525,15809.0
2015-12-11 13:30:00,190.57,191.07,190.28,190.98,11049.0,163.4868,163.9157,163.238,163.8385,11049.0
2015-12-11 13:40:00,190.98,191.21,190.71,190.9,8382.0,163.8385,164.0358,163.6069,163.7699,8382.0
2015-12-11 13:50:00,190.7,190.93,190.4,190.64,9573.0,163.5983,163.7956,163.341,163.5469,9573.0
2015-12-11 14:00:00,190.64,190.9,190.45,190.85,7315.0,163.5469,163.7699,163.3839,163.727,7315.0
2015-12-11 14:10:00,190.81,191.29,190.74,191.28,8655.0,163.6927,164.1045,163.6326,164.0959,8655.0
2015-12-11 14:20:00,191.3,191.34,190.72,190.94,16999.0,164.1131,164.1474,163.6155,163.8042,16999.0
2015-12-11 14:30:00,190.95,191.32,190.93,191.18,15534.0,163.8128,164.1302,163.7956,164.0101,15534.0
2015-12-11 14:40:00,191.17,191.57,191.07,191.08,12299.0,164.0015,164.3447,163.9157,163.9243,12299.0
2015-12-11 14:50:00,191.08,191.33,190.43,190.52,15788.0,163.9243,164.1388,163.3667,163.4439,15788.0
2015-12-11 15:00:00,190.48,190.74,190.37,190.7,21587.0,163.4096,163.6326,163.3152,163.5983,21587.0
2015-12-11 15:10:00,190.72,190.84,190.5,190.51,10602.0,163.6155,163.7184,163.4268,163.4353,10602.0
2015-12-11 15:20:00,190.53,190.98,190.4,190.87,13562.0,163.4525,163.8385,163.341,163.7442,13562.0
2015-12-11 15:30:00,190.93,191.07,190.6,190.74,10861.0,163.7956,163.9157,163.5125,163.6326,10861.0
2015-12-11 15:40:00,190.62,190.72,190.31,190.68,22212.0,163.5297,163.6155,163.2638,163.5812,22212.0
2015-12-11 15:50:00,190.68,190.91,190.34,190.77,59507.0,163.5812,163.7785,163.2895,163.6584,59507.0
2015-12-14 09:30:00,191.2,192.57,190.33,192.27,15797.0,164.0273,165.2026,163.2809,164.9452,15797.0
2015-12-14 09:40:00,192.18,192.18,190.82,191.7,9581.0,164.868,164.868,163.7013,164.4562,9581.0
2015-12-14 09:50:00,190.7,191.08,189.8,189.81,10146.0,163.5983,163.9243,162.8262,162.8348,10146.0
2015-12-14 10:00:00,189.82,191.05,189.82,190.53,171188.0,162.8434,163.8986,162.8434,163.4525,171188.0
2015-12-14 10:10:00,190.64,191.57,189.89,190.8,78266.0,163.5469,164.3447,162.9034,163.6841,78266.0
2015-12-14 10:20:00,190.57,190.99,190.52,190.72,40731.0,163.4868,163.8471,163.4439,163.6155,40731.0
2015-12-14 10:30:00,190.73,191.32,190.31,191.32,80379.0,163.6241,164.1302,163.2638,164.1302,80379.0
2015-12-14 10:40:00,191.22,192.01,191.12,191.83,32386.0,164.0444,164.7222,163.9586,164.5677,32386.0
2015-12-14 10:50:00,191.88,192.5,191.65,192.49,7150.0,164.6106,165.1425,164.4133,165.1339,7150.0
2015-12-14 11:00:00,192.36,193.19,191.88,192.77,28854.0,165.0224,165.7345,164.6106,165.3741,28854.0
2015-12-14 11:10:00,192.79,192.9,192.05,192.14,12820.0,165.3913,165.4857,164.7565,164.8337,12820.0
2015-12-14 11:20:00,192.1,192.37,191.91,191.92,16336.0,164.7994,165.031,164.6364,164.6449,16336.0
2015-12-14 11:30:00,191.82,191.82,190.89,191.33,15178.0,164.5592,164.5592,163.7613,164.1388,15178.0
2015-12-14 11:40:00,191.55,192.54,191.25,191.85,16630.0,164.3275,165.1768,164.0702,164.5849,16630.0
2015-12-14 11:50:00,191.79,192.91,191.77,192.79,30287.0,164.5334,165.4943,164.5163,165.3913,30287.0
2015-12-14 12:00:00,192.79,194.25,192.52,194.25,68181.0,165.3913,166.6438,165.1597,166.6438,68181.0
2015-12-14 12:10:00,194.36,194.54,193.77,194.41,18908.0,166.7382,166.8926,166.232,166.7811,18908.0
2015-12-14 12:20:00,194.48,194.5,193.87,193.94,25715.0,166.8411,166.8583,166.3178,166.3779,25715.0
2015-12-14 12:30:00,193.92,194.22,193.73,194.01,24238.0,166.3607,166.6181,166.1977,166.4379,24238.0
2015-12-14 12:40:00,194.18,194.18,193.34,193.66,33486.0,166.5838,166.5838,165.8631,166.1377,33486.0
2015-12-14 12:50:00,193.66,194.47,193.6,194.46,28075.0,166.1377,166.8325,166.0862,166.824,28075.0
2015-12-14 13:00:00,194.39,194.74,193.98,194.39,22399.0,166.7639,167.0642,166.4122,166.7639,22399.0
2015-12-14 13:10:00,194.48,194.56,193.6,194.03,17427.0,166.8411,166.9098,166.0862,166.4551,17427.0
2015-12-14 13:20:00,194.0,194.09,193.7,194.03,17695.0,166.4293,166.5066,166.172,166.4551,17695.0
2015-12-14 13:30:00,194.05,194.65,194.02,194.05,27361.0,166.4722,166.987,166.4465,166.4722,27361.0
2015-12-14 13:40:00,193.92,194.02,193.02,193.3,17128.0,166.3607,166.4465,165.5886,165.8288,17128.0
2015-12-14 13:50:00,193.3,193.75,193.24,193.68,11049.0,165.8288,166.2149,165.7774,166.1548,11049.0
2015-12-14 14:00:00,193.73,194.08,193.28,193.48,20352.0,166.1977,166.498,165.8117,165.9832,20352.0
2015-12-14 14:10:00,193.52,194.07,193.4,193.93,16550.0,166.0176,166.4894,165.9146,166.3693,16550.0
2015-12-14 14:20:00,193.95,193.98,192.66,193.21,14806.0,166.3864,166.4122,165.2798,165.7516,14806.0
2015-12-14 14:30:00,193.04,193.23,192.39,192.5,10437.0,165.6058,165.7688,165.0482,165.1425,10437.0
2015-12-14 14:40:00,192.47,193.39,192.3,193.33,13654.0,165.1168,165.906,164.9709,165.8546,13654.0
2015-12-14 14:50:00,193.3,193.85,193.17,193.85,12874.0,165.8288,166.3007,165.7173,166.3007,12874.0
2015-12-14 15:00:00,193.81,193.81,193.03,193.12,17101.0,166.2663,166.2663,165.5972,165.6744,17101.0
2015-12-14 15:10:00,193.05,193.51,192.92,193.51,9477.0,165.6144,166.009,165.5028,166.009,9477.0
2015-12-14 15:20:00,193.55,193.55,192.96,193.15,14146.0,166.0433,166.0433,165.5371,165.7001,14146.0
2015-12-14 15:30:00,193.13,194.15,193.12,193.77,21079.0,165.683,166.558,165.6744,166.232,21079.0
2015-12-14 15:40:00,193.77,193.96,193.11,193.93,24856.0,166.232,166.395,165.6658,166.3693,24856.0
2015-12-14 15:50:00,193.93,194.46,193.78,194.16,57549.0,166.3693,166.824,166.2406,166.5666,57549.0
2015-12-15 09:30:00,194.28,195.95,192.22,192.49,20639.0,166.6696,168.1022,164.9023,165.1339,20639.0
2015-12-15 09:40:00,192.94,193.51,192.69,193.51,9682.0,165.52,166.009,165.3055,166.009,9682.0
2015-12-15 09:50:00,193.51,194.06,193.48,193.53,9906.0,166.009,166.4808,165.9832,166.0261,9906.0
2015-12-15 10:00:00,193.54,193.83,193.4,193.69,13900.0,166.0347,166.2835,165.9146,166.1634,13900.0
2015-12-15 10:10:00,193.71,193.79,193.03,193.28,9010.0,166.1806,166.2492,165.5972,165.8117,9010.0
2015-12-15 10:20:00,193.2,193.27,192.87,193.02,5477.0,165.743,165.8031,165.4599,165.5886,5477.0
2015-12-15 10:30:00,192.97,193.34,192.63,193.2,20765.0,165.5457,165.8631,165.254,165.743,20765.0
2015-12-15 10:40:00,193.26,193.96,193.1,193.75,21176.0,165.7945,166.395,165.6572,166.2149,21176.0
2015-12-15 10:50:00,194.0,194.17,193.72,193.73,2121.0,166.4293,166.5752,166.1891,166.1977,2121.0
2015-12-15 11:00:00,193.59,193.59,192.68,192.68,9777.0,166.0776,166.0776,165.2969,165.2969,9777.0
2015-12-15 11:10:00,192.56,193.18,192.46,192.94,17507.0,165.194,165.7259,165.1082,165.52,17507.0
2015-12-15 11:20:00,192.84,193.45,192.83,193.44,4951.0,165.4342,165.9575,165.4256,165.9489,4951.0
2015-12-15 11:30:00,193.32,194.03,193.32,193.53,5093.0,165.846,166.4551,165.846,166.0261,5093.0
2015-12-15 11:40:00,193.36,193.36,192.61,192.61,13565.0,165.8803,165.8803,165.2369,165.2369,13565.0
2015-12-15 11:50:00,192.77,193.53,192.68,193.17,11123.0,165.3741,166.0261,165.2969,165.7173,11123.0
2015-12-15 12:00:00,193.44,194.32,193.4,194.32,12367.0,165.9489,166.7039,165.9146,166.7039,12367.0
2015-12-15 12:10:00,194.38,194.56,193.98,194.37,3686.0,166.7553,166.9098,166.4122,166.7468,3686.0
2015-12-15 12:20:00,194.23,194.91,194.23,194.45,7193.0,166.6267,167.21,166.6267,166.8154,7193.0
2015-12-15 12:30:00,194.48,195.59,194.29,195.59,9498.0,166.8411,167.7934,166.6781,167.7934,9498.0
2015-12-15 12:40:00,195.3,195.67,195.04,195.46,9282.0,167.5446,167.862,167.3215,167.6819,9282.0
2015-12-15 12:50:00,195.54,195.89,195.38,195.59,4728.0,167.7505,168.0507,167.6132,167.7934,4728.0
2015-12-15 13:00:00,195.44,195.44,194.85,195.05,7875.0,167.6647,167.6647,167.1585,167.3301,7875.0
2015-12-15 13:10:00,195.05,195.16,194.34,194.42,7221.0,167.3301,167.4245,166.721,166.7897,7221.0
2015-12-15 13:20:00,194.39,195.31,194.26,195.18,41234.0,166.7639,167.5532,166.6524,167.4416,41234.0
2015-12-15 13:30:00,195.25,195.45,194.85,194.97,11526.0,167.5017,167.6733,167.1585,167.2615,11526.0
2015-12-15 13:40:00,194.83,194.83,194.18,194.41,10723.0,167.1414,167.1414,166.5838,166.7811,10723.0
2015-12-15 13:50:00,194.43,195.02,194.43,194.89,5319.0,166.7982,167.3044,166.7982,167.1929,5319.0
2015-12-15 14:00:00,194.81,195.02,194.48,194.62,10774.0,167.1242,167.3044,166.8411,166.9612,10774.0
2015-12-15 14:10:00,194.62,194.81,194.44,194.5,13227.0,166.9612,167.1242,166.8068,166.8583,13227.0
2015-12-15 14:20:00,194.57,194.9,194.35,194.35,8291.0,166.9183,167.2014,166.7296,166.7296,8291.0
2015-12-15 14:30:00,194.62,194.63,194.37,194.43,4175.0,166.9612,166.9698,166.7468,166.7982,4175.0
2015-12-15 14:40:00,194.42,194.82,194.42,194.59,6150.0,166.7897,167.1328,166.7897,166.9355,6150.0
2015-12-15 14:50:00,194.69,194.77,194.51,194.72,9773.0,167.0213,167.0899,166.8669,167.047,9773.0
2015-12-15 15:00:00,194.64,194.77,194.41,194.77,7600.0,166.9784,167.0899,166.7811,167.0899,7600.0
2015-12-15 15:10:00,194.77,194.77,194.43,194.74,11951.0,167.0899,167.0899,166.7982,167.0642,11951.0
2015-12-15 15:20:00,194.71,194.77,194.42,194.58,11700.0,167.0384,167.0899,166.7897,166.9269,11700.0
2015-12-15 15:30:00,194.55,194.77,194.33,194.69,15010.0,166.9012,167.0899,166.7124,167.0213,15010.0
2015-12-15 15:40:00,194.69,194.84,194.43,194.67,20474.0,167.0213,167.15,166.7982,167.0041,20474.0
2015-12-15 15:50:00,194.55,194.84,194.49,194.57,31540.0,166.9012,167.15,166.8497,166.9183,31540.0
2015-12-16 09:30:00,196.2,196.55,195.39,196.39,5556.0,168.3167,168.6169,167.6218,168.4797,5556.0
2015-12-16 09:40:00,196.39,197.04,196.14,196.14,1500.0,168.4797,169.0373,168.2652,168.2652,1500.0
2015-12-16 09:50:00,196.03,196.65,195.22,195.23,2276.0,168.1708,168.7027,167.476,167.4845,2276.0
2015-12-16 10:00:00,195.23,196.27,195.19,195.27,10038.0,167.4845,168.3767,167.4502,167.5189,10038.0
2015-12-16 10:10:00,195.28,196.48,195.15,196.42,10980.0,167.5274,168.5569,167.4159,168.5054,10980.0
2015-12-16 10:20:00,196.45,196.56,196.1,196.1,2920.0,168.5312,168.6255,168.2309,168.2309,2920.0
2015-12-16 10:30:00,196.1,196.38,195.64,195.96,6528.0,168.2309,168.4711,167.8363,168.1108,6528.0
2015-12-16 10:40:00,195.81,195.88,195.23,195.59,6040.0,167.9821,168.0422,167.4845,167.7934,6040.0
2015-12-16 10:50:00,195.51,195.73,195.15,195.18,6812.0,167.7247,167.9135,167.4159,167.4416,6812.0
2015-12-16 11:00:00,195.26,195.52,195.13,195.44,12394.0,167.5103,167.7333,167.3988,167.6647,12394.0
2015-12-16 11:10:00,195.44,195.69,195.09,195.35,18991.0,167.6647,167.8792,167.3644,167.5875,18991.0
2015-12-16 11:20:00,195.42,195.5,194.89,194.93,4000.0,167.6475,167.7162,167.1929,167.2272,4000.0
2015-12-16 11:30:00,194.94,195.21,194.45,194.95,9829.0,167.2358,167.4674,166.8154,167.2443,9829.0
2015-12-16 11:40:00,194.79,194.96,194.61,194.87,6170.0,167.1071,167.2529,166.9527,167.1757,6170.0
2015-12-16 11:50:00,194.77,194.77,194.5,194.68,8037.0,167.0899,167.0899,166.8583,167.0127,8037.0
2015-12-16 12:00:00,194.68,194.7,194.39,194.4,5250.0,167.0127,167.0299,166.7639,166.7725,5250.0
2015-12-16 12:10:00,194.35,194.43,194.09,194.12,9100.0,166.7296,166.7982,166.5066,166.5323,9100.0
2015-12-16 12:20:00,194.15,194.24,193.79,193.91,17322.0,166.558,166.6352,166.2492,166.3521,17322.0
2015-12-16 12:30:00,194.14,194.35,194.04,194.19,2311.0,166.5494,166.7296,166.4637,166.5923,2311.0
2015-12-16 12:40:00,194.14,194.61,194.11,194.41,10194.0,166.5494,166.9527,166.5237,166.7811,10194.0
2015-12-16 12:50:00,194.47,194.63,193.76,193.88,8399.0,166.8325,166.9698,166.2235,166.3264,8399.0
2015-12-16 13:00:00,193.77,194.3,193.49,194.19,39525.0,166.232,166.6867,165.9918,166.5923,39525.0
2015-12-16 13:10:00,194.04,194.65,194.0,194.62,11375.0,166.4637,166.987,166.4293,166.9612,11375.0
2015-12-16 13:20:00,194.55,194.78,194.25,194.6,6849.0,166.9012,167.0985,166.6438,166.9441,6849.0
2015-12-16 13:30:00,194.72,194.77,194.31,194.48,8108.0,167.047,167.0899,166.6953,166.8411,8108.0
2015-12-16 13:40:00,194.36,194.88,194.28,194.83,5557.0,166.7382,167.1843,166.6696,167.1414,5557.0
2015-12-16 13:50:00,194.95,195.18,194.68,195.13,9003.0,167.2443,167.4416,167.0127,167.3988,9003.0
2015-12-16 14:00:00,194.8,196.17,194.12,195.91,11988.0,167.1156,168.2909,166.5323,168.0679,11988.0
2015-12-16 14:10:00,195.83,195.83,195.05,195.24,16864.0,167.9993,167.9993,167.3301,167.4931,16864.0
2015-12-16 14:20:00,194.95,195.31,194.85,194.93,5517.0,167.2443,167.5532,167.1585,167.2272,5517.0
2015-12-16 14:30:00,194.71,195.19,194.69,195.15,5000.0,167.0384,167.4502,167.0213,167.4159,5000.0
2015-12-16 14:40:00,195.03,195.37,194.87,195.08,10444.0,167.313,167.6046,167.1757,167.3559,10444.0
2015-12-16 14:50:00,195.23,196.0,195.23,195.93,2300.0,167.4845,168.1451,167.4845,168.0851,2300.0
2015-12-16 15:00:00,195.97,196.11,195.59,195.6,8604.0,168.1194,168.2395,167.7934,167.802,8604.0
2015-12-16 15:10:00,195.45,196.11,195.45,196.01,14929.0,167.6733,168.2395,167.6733,168.1537,14929.0
2015-12-16 15:20:00,196.05,196.6,195.9,196.6,19557.0,168.188,168.6598,168.0593,168.6598,19557.0
2015-12-16 15:30:00,196.79,197.17,196.53,197.14,8849.0,168.8228,169.1488,168.5998,169.1231,8849.0
2015-12-16 15:40:00,196.98,197.22,196.83,196.89,11760.0,168.9858,169.1917,168.8572,168.9086,11760.0
2015-12-16 15:50:00,196.85,197.12,196.64,196.73,17580.0,168.8743,169.1059,168.6942,168.7714,17580.0
2015-12-17 09:30:00,196.72,196.72,194.89,195.5,14056.0,168.7628,168.7628,167.1929,167.7162,14056.0
2015-12-17 09:40:00,195.46,196.48,195.24,195.57,12415.0,167.6819,168.5569,167.4931,167.7762,12415.0
2015-12-17 09:50:00,195.76,195.97,195.08,195.62,22644.0,167.9392,168.1194,167.3559,167.8191,22644.0
2015-12-17 10:00:00,195.48,195.48,194.78,194.86,18199.0,167.699,167.699,167.0985,167.1671,18199.0
2015-12-17 10:10:00,194.89,195.16,194.42,194.43,12203.0,167.1929,167.4245,166.7897,166.7982,12203.0
2015-12-17 10:20:00,194.56,194.84,194.26,194.84,6955.0,166.9098,167.15,166.6524,167.15,6955.0
2015-12-17 10:30:00,194.96,195.12,194.43,194.69,18367.0,167.2529,167.3902,166.7982,167.0213,18367.0
2015-12-17 10:40:00,194.67,195.22,194.5,194.56,45117.0,167.0041,167.476,166.8583,166.9098,45117.0
2015-12-17 10:50:00,194.56,194.99,194.15,194.78,56178.0,166.9098,167.2786,166.558,167.0985,56178.0
2015-12-17 11:00:00,194.69,195.12,194.69,195.03,6721.0,167.0213,167.3902,167.0213,167.313,6721.0
2015-12-17 11:10:00,194.91,195.11,194.58,194.73,13883.0,167.21,167.3816,166.9269,167.0556,13883.0
2015-12-17 11:20:00,194.64,194.64,193.74,193.92,24447.0,166.9784,166.9784,166.2063,166.3607,24447.0
2015-12-17 11:30:00,193.97,194.36,193.49,194.36,36645.0,166.4036,166.7382,165.9918,166.7382,36645.0
2015-12-17 11:40:00,194.37,194.43,194.03,194.38,7261.0,166.7468,166.7982,166.4551,166.7553,7261.0
2015-12-17 11:50:00,194.37,194.6,194.33,194.33,4014.0,166.7468,166.9441,166.7124,166.7124,4014.0
2015-12-17 12:00:00,194.2,194.3,193.81,194.2,24240.0,166.6009,166.6867,166.2663,166.6009,24240.0
2015-12-17 12:10:00,194.2,194.54,194.19,194.54,2793.0,166.6009,166.8926,166.5923,166.8926,2793.0
2015-12-17 12:20:00,194.68,194.68,194.22,194.38,2408.0,167.0127,167.0127,166.6181,166.7553,2408.0
2015-12-17 12:30:00,194.14,194.14,193.73,193.9,3036.0,166.5494,166.5494,166.1977,166.3436,3036.0
2015-12-17 12:40:00,193.77,193.94,193.49,193.68,3360.0,166.232,166.3779,165.9918,166.1548,3360.0
2015-12-17 12:50:00,193.74,194.11,193.69,194.11,3023.0,166.2063,166.5237,166.1634,166.5237,3023.0
2015-12-17 13:00:00,194.2,194.84,193.9,194.44,13066.0,166.6009,167.15,166.3436,166.8068,13066.0
2015-12-17 13:10:00,194.45,194.79,194.45,194.62,1900.0,166.8154,167.1071,166.8154,166.9612,1900.0
2015-12-17 13:20:00,194.55,194.87,194.42,194.58,3810.0,166.9012,167.1757,166.7897,166.9269,3810.0
2015-12-17 13:30:00,194.59,195.03,194.54,195.03,4573.0,166.9355,167.313,166.8926,167.313,4573.0
2015-12-17 13:40:00,195.07,195.35,194.99,195.31,5633.0,167.3473,167.5875,167.2786,167.5532,5633.0
2015-12-17 13:50:00,195.3,195.56,195.17,195.51,14156.0,167.5446,167.7676,167.4331,167.7247,14156.0
2015-12-17 14:00:00,195.52,195.95,195.49,195.69,13943.0,167.7333,168.1022,167.7076,167.8792,13943.0
2015-12-17 14:10:00,195.74,196.0,195.63,196.0,14085.0,167.9221,168.1451,167.8277,168.1451,14085.0
2015-12-17 14:20:00,195.97,196.23,195.93,196.06,15307.0,168.1194,168.3424,168.0851,168.1966,15307.0
2015-12-17 14:30:00,196.14,196.67,196.06,196.32,21992.0,168.2652,168.7199,168.1966,168.4196,21992.0
2015-12-17 14:40:00,196.19,196.19,195.64,195.7,6847.0,168.3081,168.3081,167.8363,167.8877,6847.0
2015-12-17 14:50:00,195.75,195.95,195.67,195.91,7071.0,167.9306,168.1022,167.862,168.0679,7071.0
2015-12-17 15:00:00,195.91,196.45,195.91,196.35,12681.0,168.0679,168.5312,168.0679,168.4454,12681.0
2015-12-17 15:10:00,196.27,196.34,195.68,195.9,10700.0,168.3767,168.4368,167.8706,168.0593,10700.0
2015-12-17 15:20:00,195.81,196.26,195.61,196.21,9403.0,167.9821,168.3682,167.8105,168.3253,9403.0
2015-12-17 15:30:00,196.06,196.22,195.84,195.84,31254.0,168.1966,168.3338,168.0078,168.0078,31254.0
2015-12-17 15:40:00,195.84,195.84,194.85,195.21,30590.0,168.0078,168.0078,167.1585,167.4674,30590.0
2015-12-17 15:50:00,195.19,195.32,194.85,194.88,53448.0,167.4502,167.5617,167.1585,167.1843,53448.0
2015-12-18 09:30:00,193.8,193.88,192.7,193.68,47739.0,166.2578,166.3264,165.3141,166.1548,47739.0
2015-12-18 09:40:00,193.7,194.73,193.65,194.72,7885.0,166.172,167.0556,166.1291,167.047,7885.0
2015-12-18 09:50:00,194.46,194.46,193.72,194.13,14366.0,166.824,166.824,166.1891,166.5409,14366.0
2015-12-18 10:00:00,194.12,195.08,194.02,194.74,35972.0,166.5323,167.3559,166.4465,167.0642,35972.0
2015-12-18 10:10:00,194.6,195.18,194.03,194.55,17589.0,166.9441,167.4416,166.4551,166.9012,17589.0
2015-12-18 10:20:00,194.67,195.49,194.49,194.76,18433.0,167.0041,167.7076,166.8497,167.0813,18433.0
2015-12-18 10:30:00,194.76,195.03,194.2,194.36,24883.0,167.0813,167.313,166.6009,166.7382,24883.0
2015-12-18 10:40:00,194.37,195.16,194.34,194.94,23796.0,166.7468,167.4245,166.721,167.2358,23796.0
2015-12-18 10:50:00,194.94,195.04,194.74,194.91,14963.0,167.2358,167.3215,167.0642,167.21,14963.0
2015-12-18 11:00:00,194.83,195.38,194.74,195.04,6618.0,167.1414,167.6132,167.0642,167.3215,6618.0
2015-12-18 11:10:00,195.33,195.48,194.98,195.07,18087.0,167.5703,167.699,167.2701,167.3473,18087.0
2015-12-18 11:20:00,195.15,195.15,194.87,194.93,14132.0,167.4159,167.4159,167.1757,167.2272,14132.0
2015-12-18 11:30:00,194.86,195.1,194.86,195.08,13131.0,167.1671,167.373,167.1671,167.3559,13131.0
2015-12-18 11:40:00,195.09,195.2,194.76,194.91,11328.0,167.3644,167.4588,167.0813,167.21,11328.0
2015-12-18 11:50:00,194.84,195.15,194.84,194.92,7653.0,167.15,167.4159,167.15,167.2186,7653.0
2015-12-18 12:00:00,194.89,195.08,194.66,194.91,7419.0,167.1929,167.3559,166.9955,167.21,7419.0
2015-12-18 12:10:00,194.82,195.15,194.62,194.72,9473.0,167.1328,167.4159,166.9612,167.047,9473.0
2015-12-18 12:20:00,194.72,195.08,194.69,194.69,6080.0,167.047,167.3559,167.0213,167.0213,6080.0
2015-12-18 12:30:00,194.92,195.1,194.79,194.87,7971.0,167.2186,167.373,167.1071,167.1757,7971.0
2015-12-18 12:40:00,194.98,195.15,194.94,195.06,6300.0,167.2701,167.4159,167.2358,167.3387,6300.0
2015-12-18 12:50:00,195.11,195.43,194.93,195.27,21936.0,167.3816,167.6561,167.2272,167.5189,21936.0
2015-12-18 13:00:00,195.23,195.24,194.85,195.19,23470.0,167.4845,167.4931,167.1585,167.4502,23470.0
2015-12-18 13:10:00,195.13,195.19,194.78,195.04,30486.0,167.3988,167.4502,167.0985,167.3215,30486.0
2015-12-18 13:20:00,195.01,195.01,194.33,194.47,23232.0,167.2958,167.2958,166.7124,166.8325,23232.0
2015-12-18 13:30:00,194.43,194.56,194.19,194.41,18028.0,166.7982,166.9098,166.5923,166.7811,18028.0
2015-12-18 13:40:00,194.41,194.56,194.29,194.38,13146.0,166.7811,166.9098,166.6781,166.7553,13146.0
2015-12-18 13:50:00,194.48,194.56,194.29,194.32,7279.0,166.8411,166.9098,166.6781,166.7039,7279.0
2015-12-18 14:00:00,194.37,194.38,194.07,194.16,15376.0,166.7468,166.7553,166.4894,166.5666,15376.0
2015-12-18 14:10:00,194.15,194.35,194.03,194.34,17943.0,166.558,166.7296,166.4551,166.721,17943.0
2015-12-18 14:20:00,194.24,194.48,194.14,194.44,13558.0,166.6352,166.8411,166.5494,166.8068,13558.0
2015-12-18 14:30:00,194.37,194.56,194.24,194.52,7248.0,166.7468,166.9098,166.6352,166.8754,7248.0
2015-12-18 14:40:00,194.45,194.45,194.0,194.18,15666.0,166.8154,166.8154,166.4293,166.5838,15666.0
2015-12-18 14:50:00,194.15,194.41,194.09,194.37,32420.0,166.558,166.7811,166.5066,166.7468,32420.0
2015-12-18 15:00:00,194.3,194.56,194.23,194.56,21130.0,166.6867,166.9098,166.6267,166.9098,21130.0
2015-12-18 15:10:00,194.6,194.64,193.83,194.11,36129.0,166.9441,166.9784,166.2835,166.5237,36129.0
2015-12-18 15:20:00,194.04,194.1,193.36,193.75,22843.0,166.4637,166.5151,165.8803,166.2149,22843.0
2015-12-18 15:30:00,193.77,194.06,193.65,193.84,38125.0,166.232,166.4808,166.1291,166.2921,38125.0
2015-12-18 15:40:00,193.82,194.56,193.76,194.37,33462.0,166.2749,166.9098,166.2235,166.7468,33462.0
2015-12-18 15:50:00,194.41,194.47,193.86,193.86,151090.0,166.7811,166.8325,166.3092,166.3092,151090.0
2015-12-21 09:30:00,195.7,195.78,193.83,193.95,17623.0,167.8877,167.9564,166.2835,166.3864,17623.0
2015-12-21 09:40:00,194.02,195.34,194.02,195.2,9238.0,166.4465,167.5789,166.4465,167.4588,9238.0
2015-12-21 09:50:00,195.02,195.18,194.66,195.11,11950.0,167.3044,167.4416,166.9955,167.3816,11950.0
2015-12-21 10:00:00,194.85,195.32,194.75,195.21,10468.0,167.1585,167.5617,167.0728,167.4674,10468.0
2015-12-21 10:10:00,195.27,195.46,195.07,195.35,19055.0,167.5189,167.6819,167.3473,167.5875,19055.0
2015-12-21 10:20:00,195.24,195.35,194.92,195.06,4194.0,167.4931,167.5875,167.2186,167.3387,4194.0
2015-12-21 10:30:00,195.02,195.52,194.96,195.22,3768.0,167.3044,167.7333,167.2529,167.476,3768.0
2015-12-21 10:40:00,195.24,195.52,194.89,194.9,10623.0,167.4931,167.7333,167.1929,167.2014,10623.0
2015-12-21 10:50:00,194.83,194.84,194.1,194.24,5215.0,167.1414,167.15,166.5151,166.6352,5215.0
2015-12-21 11:00:00,194.39,194.77,194.3,194.49,7694.0,166.7639,167.0899,166.6867,166.8497,7694.0
2015-12-21 11:10:00,194.61,194.61,194.15,194.35,7462.0,166.9527,166.9527,166.558,166.7296,7462.0
2015-12-21 11:20:00,194.44,194.71,193.96,194.52,5497.0,166.8068,167.0384,166.395,166.8754,5497.0
2015-12-21 11:30:00,194.44,194.44,193.88,194.11,6223.0,166.8068,166.8068,166.3264,166.5237,6223.0
2015-12-21 11:40:00,193.88,194.23,193.73,194.04,5830.0,166.3264,166.6267,166.1977,166.4637,5830.0
2015-12-21 11:50:00,193.94,194.45,193.94,194.11,9042.0,166.3779,166.8154,166.3779,166.5237,9042.0
2015-12-21 12:00:00,194.16,194.34,193.92,194.23,6997.0,166.5666,166.721,166.3607,166.6267,6997.0
2015-12-21 12:10:00,194.13,194.25,193.82,194.15,7820.0,166.5409,166.6438,166.2749,166.558,7820.0
2015-12-21 12:20:00,194.15,194.53,193.93,193.93,2450.0,166.558,166.884,166.3693,166.3693,2450.0
2015-12-21 12:30:00,193.99,194.8,193.89,194.57,5389.0,166.4208,167.1156,166.335,166.9183,5389.0
2015-12-21 12:40:00,194.36,194.47,194.25,194.3,1500.0,166.7382,166.8325,166.6438,166.6867,1500.0
2015-12-21 12:50:00,194.42,194.6,194.27,194.39,2300.0,166.7897,166.9441,166.661,166.7639,2300.0
2015-12-21 13:00:00,194.41,194.7,194.41,194.69,2974.0,166.7811,167.0299,166.7811,167.0213,2974.0
2015-12-21 13:10:00,194.8,194.89,194.66,194.72,4505.0,167.1156,167.1929,166.9955,167.047,4505.0
2015-12-21 13:20:00,194.82,195.4,194.69,195.38,7144.0,167.1328,167.6304,167.0213,167.6132,7144.0
2015-12-21 13:30:00,195.39,195.86,195.2,195.21,5455.0,167.6218,168.025,167.4588,167.4674,5455.0
2015-12-21 13:40:00,195.19,195.29,195.0,195.03,3879.0,167.4502,167.536,167.2872,167.313,3879.0
2015-12-21 13:50:00,195.0,195.14,194.81,195.04,4100.0,167.2872,167.4073,167.1242,167.3215,4100.0
2015-12-21 14:00:00,194.91,195.08,194.89,195.04,9636.0,167.21,167.3559,167.1929,167.3215,9636.0
2015-12-21 14:10:00,195.1,195.14,194.49,194.66,5727.0,167.373,167.4073,166.8497,166.9955,5727.0
2015-12-21 14:20:00,194.57,194.7,194.47,194.7,2502.0,166.9183,167.0299,166.8325,167.0299,2502.0
2015-12-21 14:30:00,194.73,194.8,194.48,194.8,3650.0,167.0556,167.1156,166.8411,167.1156,3650.0
2015-12-21 14:40:00,194.75,195.01,194.53,194.91,7489.0,167.0728,167.2958,166.884,167.21,7489.0
2015-12-21 14:50:00,194.96,195.15,194.8,195.15,5338.0,167.2529,167.4159,167.1156,167.4159,5338.0
2015-12-21 15:00:00,195.15,195.41,194.97,195.21,12750.0,167.4159,167.639,167.2615,167.4674,12750.0
2015-12-21 15:10:00,195.15,195.46,195.07,195.21,19664.0,167.4159,167.6819,167.3473,167.4674,19664.0
2015-12-21 15:20:00,195.23,195.3,195.05,195.26,7306.0,167.4845,167.5446,167.3301,167.5103,7306.0
2015-12-21 15:30:00,195.4,195.95,195.4,195.81,19160.0,167.6304,168.1022,167.6304,167.9821,19160.0
2015-12-21 15:40:00,195.88,195.99,195.69,195.75,13787.0,168.0422,168.1365,167.8792,167.9306,13787.0
2015-12-21 15:50:00,195.86,196.5,195.8,196.44,58585.0,168.025,168.5741,167.9735,168.5226,58585.0
2015-12-22 09:30:00,195.85,197.48,195.85,197.48,20029.0,168.0164,169.4148,168.0164,169.4148,20029.0
2015-12-22 09:40:00,197.49,197.56,196.85,197.0,28545.0,169.4234,169.4834,168.8743,169.003,28545.0
2015-12-22 09:50:00,196.98,197.69,196.52,197.59,6504.0,168.9858,169.5949,168.5912,169.5091,6504.0
2015-12-22 10:00:00,197.66,198.06,197.44,198.06,21858.0,169.5692,169.9123,169.3805,169.9123,21858.0
2015-12-22 10:10:00,198.05,199.17,197.89,199.17,26116.0,169.9038,170.8646,169.7665,170.8646,26116.0
2015-12-22 10:20:00,199.25,200.07,199.14,199.93,65961.0,170.9332,171.6367,170.8389,171.5166,65961.0
2015-12-22 10:30:00,199.66,200.34,199.6,200.14,31081.0,171.285,171.8683,171.2335,171.6967,31081.0
2015-12-22 10:40:00,200.35,201.02,199.93,200.91,13179.0,171.8769,172.4517,171.5166,172.3573,13179.0
2015-12-22 10:50:00,200.97,201.15,200.63,201.02,22868.0,172.4088,172.5632,172.1171,172.4517,22868.0
2015-12-22 11:00:00,201.07,201.09,200.33,200.4,11916.0,172.4946,172.5117,171.8597,171.9198,11916.0
2015-12-22 11:10:00,200.32,200.66,200.24,200.6,18640.0,171.8512,172.1428,171.7825,172.0914,18640.0
2015-12-22 11:20:00,200.64,200.96,199.69,199.69,11265.0,172.1257,172.4002,171.3107,171.3107,11265.0
2015-12-22 11:30:00,199.81,199.86,199.4,199.61,13814.0,171.4136,171.4565,171.0619,171.2421,13814.0
2015-12-22 11:40:00,199.51,199.88,199.38,199.67,14983.0,171.1563,171.4737,171.0448,171.2935,14983.0
2015-12-22 11:50:00,199.54,199.63,199.36,199.63,6524.0,171.182,171.2592,171.0276,171.2592,6524.0
2015-12-22 12:00:00,199.73,199.91,199.61,199.81,5663.0,171.345,171.4994,171.2421,171.4136,5663.0
2015-12-22 12:10:00,199.74,199.74,199.28,199.42,5985.0,171.3536,171.3536,170.959,171.0791,5985.0
2015-12-22 12:20:00,199.4,199.7,199.19,199.7,4599.0,171.0619,171.3193,170.8818,171.3193,4599.0
2015-12-22 12:30:00,199.71,200.26,199.59,200.14,5664.0,171.3279,171.7997,171.2249,171.6967,5664.0
2015-12-22 12:40:00,200.15,200.65,200.13,200.65,6552.0,171.7053,172.1343,171.6882,172.1343,6552.0
2015-12-22 12:50:00,200.66,201.47,200.65,201.47,7666.0,172.1428,172.8377,172.1343,172.8377,7666.0
2015-12-22 13:00:00,201.27,201.36,200.69,200.7,11125.0,172.6662,172.7434,172.1686,172.1772,11125.0
2015-12-22 13:10:00,200.69,200.88,200.41,200.88,6935.0,172.1686,172.3316,171.9284,172.3316,6935.0
2015-12-22 13:20:00,201.05,201.63,200.95,201.53,5447.0,172.4774,172.975,172.3916,172.8892,5447.0
2015-12-22 13:30:00,201.63,201.63,201.26,201.35,10494.0,172.975,172.975,172.6576,172.7348,10494.0
2015-12-22 13:40:00,201.31,201.9,201.19,201.81,5708.0,172.7005,173.2066,172.5975,173.1294,5708.0
2015-12-22 13:50:00,201.79,202.11,201.69,201.88,12982.0,173.1123,173.3868,173.0265,173.1895,12982.0
2015-12-22 14:00:00,201.9,202.13,201.69,201.75,69521.0,173.2066,173.4039,173.0265,173.0779,69521.0
2015-12-22 14:10:00,201.69,201.84,201.63,201.81,12489.0,173.0265,173.1551,172.975,173.1294,12489.0
2015-12-22 14:20:00,201.82,202.52,201.82,202.52,9903.0,173.138,173.7385,173.138,173.7385,9903.0
2015-12-22 14:30:00,202.42,202.74,202.41,202.59,15644.0,173.6527,173.9272,173.6441,173.7986,15644.0
2015-12-22 14:40:00,202.68,202.68,201.99,202.03,15086.0,173.8758,173.8758,173.2838,173.3181,15086.0
2015-12-22 14:50:00,201.97,202.03,201.83,201.97,9466.0,173.2667,173.3181,173.1466,173.2667,9466.0
2015-12-22 15:00:00,201.89,202.49,201.83,202.47,9193.0,173.198,173.7128,173.1466,173.6956,9193.0
2015-12-22 15:10:00,202.45,202.5,202.22,202.36,16678.0,173.6785,173.7214,173.4811,173.6012,16678.0
2015-12-22 15:20:00,202.43,202.66,202.33,202.4,19698.0,173.6613,173.8586,173.5755,173.6356,19698.0
2015-12-22 15:30:00,202.4,202.46,202.12,202.21,21871.0,173.6356,173.687,173.3954,173.4726,21871.0
2015-12-22 15:40:00,202.21,202.22,201.36,201.44,49265.0,173.4726,173.4811,172.7434,172.812,49265.0
2015-12-22 15:50:00,201.45,202.08,201.4,201.97,78156.0,172.8206,173.361,172.7777,173.2667,78156.0
2015-12-23 09:30:00,203.94,204.55,202.87,204.55,13162.0,174.9567,175.48,174.0388,175.48,13162.0
2015-12-23 09:40:00,204.31,204.31,203.09,204.01,9532.0,175.2741,175.2741,174.2275,175.0168,9532.0
2015-12-23 09:50:00,204.06,204.5,204.04,204.25,4053.0,175.0596,175.4371,175.0425,175.2226,4053.0
2015-12-23 10:00:00,204.29,204.82,204.09,204.13,38330.0,175.257,175.7116,175.0854,175.1197,38330.0
2015-12-23 10:10:00,204.3,204.82,204.21,204.56,7657.0,175.2655,175.7116,175.1883,175.4886,7657.0
2015-12-23 10:20:00,204.53,204.9,204.48,204.85,10138.0,175.4629,175.7803,175.42,175.7374,10138.0
2015-12-23 10:30:00,204.85,204.9,204.44,204.54,25735.0,175.7374,175.7803,175.3856,175.4714,25735.0
2015-12-23 10:40:00,204.62,205.33,204.51,205.16,12567.0,175.5401,176.1492,175.4457,176.0033,12567.0
2015-12-23 10:50:00,205.25,205.35,204.9,205.16,18844.0,176.0805,176.1663,175.7803,176.0033,18844.0
2015-12-23 11:00:00,205.24,205.36,205.04,205.16,10458.0,176.072,176.1749,175.9004,176.0033,10458.0
2015-12-23 11:10:00,205.06,205.26,204.85,204.85,19415.0,175.9175,176.0891,175.7374,175.7374,19415.0
2015-12-23 11:20:00,204.92,204.94,204.45,204.85,7910.0,175.7974,175.8146,175.3942,175.7374,7910.0
2015-12-23 11:30:00,204.79,204.79,204.35,204.57,5307.0,175.6859,175.6859,175.3084,175.4972,5307.0
2015-12-23 11:40:00,204.67,204.95,204.52,204.53,34852.0,175.583,175.8232,175.4543,175.4629,34852.0
2015-12-23 11:50:00,204.7,205.44,204.6,205.3,8054.0,175.6087,176.2435,175.5229,176.1234,8054.0
2015-12-23 12:00:00,205.3,205.48,205.2,205.45,12055.0,176.1234,176.2778,176.0376,176.2521,12055.0
2015-12-23 12:10:00,205.43,205.45,204.96,204.96,6596.0,176.2349,176.2521,175.8317,175.8317,6596.0
2015-12-23 12:20:00,205.08,205.18,204.96,205.06,1900.0,175.9347,176.0205,175.8317,175.9175,1900.0
2015-12-23 12:30:00,204.95,205.44,204.95,205.07,7981.0,175.8232,176.2435,175.8232,175.9261,7981.0
2015-12-23 12:40:00,205.06,205.2,204.95,205.01,4296.0,175.9175,176.0376,175.8232,175.8746,4296.0
2015-12-23 12:50:00,204.98,205.31,204.87,205.01,11445.0,175.8489,176.132,175.7545,175.8746,11445.0
2015-12-23 13:00:00,205.02,205.11,204.95,205.11,4400.0,175.8832,175.9604,175.8232,175.9604,4400.0
2015-12-23 13:10:00,205.16,205.32,205.08,205.32,2990.0,176.0033,176.1406,175.9347,176.1406,2990.0
2015-12-23 13:20:00,205.36,205.77,205.24,205.68,9023.0,176.1749,176.5266,176.072,176.4494,9023.0
2015-12-23 13:30:00,205.63,205.95,205.6,205.95,16678.0,176.4065,176.681,176.3808,176.681,16678.0
2015-12-23 13:40:00,205.95,206.16,205.92,206.12,21034.0,176.681,176.8612,176.6553,176.8269,21034.0
2015-12-23 13:50:00,206.02,206.73,206.01,206.66,11543.0,176.7411,177.3502,176.7325,177.2901,11543.0
2015-12-23 14:00:00,206.65,207.02,206.56,206.67,41850.0,177.2816,177.599,177.2044,177.2987,41850.0
2015-12-23 14:10:00,206.71,206.73,206.14,206.14,11155.0,177.333,177.3502,176.844,176.844,11155.0
2015-12-23 14:20:00,206.23,206.72,206.12,206.62,9974.0,176.9213,177.3416,176.8269,177.2558,9974.0
2015-12-23 14:30:00,206.57,206.77,206.41,206.51,8890.0,177.2129,177.3845,177.0757,177.1615,8890.0
2015-12-23 14:40:00,206.52,206.95,206.37,206.5,24674.0,177.17,177.5389,177.0414,177.1529,24674.0
2015-12-23 14:50:00,206.47,206.47,205.81,205.92,14009.0,177.1271,177.1271,176.5609,176.6553,14009.0
2015-12-23 15:00:00,205.94,205.96,205.47,205.66,16395.0,176.6725,176.6896,176.2693,176.4323,16395.0
2015-12-23 15:10:00,205.6,206.25,205.59,206.25,17619.0,176.3808,176.9384,176.3722,176.9384,17619.0
2015-12-23 15:20:00,206.05,206.12,205.74,205.81,29549.0,176.7668,176.8269,176.5009,176.5609,29549.0
2015-12-23 15:30:00,205.74,205.8,205.44,205.44,9711.0,176.5009,176.5524,176.2435,176.2435,9711.0
2015-12-23 15:40:00,205.49,205.67,205.44,205.5,16949.0,176.2864,176.4408,176.2435,176.295,16949.0
2015-12-23 15:50:00,205.51,205.75,205.45,205.63,45794.0,176.3036,176.5095,176.2521,176.4065,45794.0
2015-12-24 09:30:00,205.64,207.67,205.42,206.19,6800.0,176.4151,178.1566,176.2264,176.8869,6800.0
2015-12-24 09:40:00,206.19,206.95,205.71,205.71,51895.0,176.8869,177.5389,176.4752,176.4752,51895.0
2015-12-24 09:50:00,206.03,206.19,205.54,205.98,5902.0,176.7497,176.8869,176.3293,176.7068,5902.0
2015-12-24 10:00:00,206.01,206.03,205.21,205.63,3160.0,176.7325,176.7497,176.0462,176.4065,3160.0
2015-12-24 10:10:00,205.63,205.84,205.43,205.79,2792.0,176.4065,176.5867,176.2349,176.5438,2792.0
2015-12-24 10:20:00,205.81,205.82,205.58,205.8,1950.0,176.5609,176.5695,176.3636,176.5524,1950.0
2015-12-24 10:30:00,205.76,206.03,205.61,205.83,3409.0,176.518,176.7497,176.3894,176.5781,3409.0
2015-12-24 10:40:00,205.78,205.78,205.49,205.5,2999.0,176.5352,176.5352,176.2864,176.295,2999.0
2015-12-24 10:50:00,205.53,205.58,205.3,205.56,7188.0,176.3207,176.3636,176.1234,176.3465,7188.0
2015-12-24 11:00:00,205.52,205.56,205.36,205.53,27125.0,176.3122,176.3465,176.1749,176.3207,27125.0
2015-12-24 11:10:00,205.53,205.57,205.25,205.57,85980.0,176.3207,176.3551,176.0805,176.3551,85980.0
2015-12-24 11:20:00,205.54,205.9,205.45,205.82,9225.0,176.3293,176.6382,176.2521,176.5695,9225.0
2015-12-24 11:30:00,205.91,205.91,205.64,205.71,4085.0,176.6467,176.6467,176.4151,176.4752,4085.0
2015-12-24 11:40:00,205.75,205.98,205.71,205.89,2992.0,176.5095,176.7068,176.4752,176.6296,2992.0
2015-12-24 11:50:00,205.99,206.03,205.84,205.94,4545.0,176.7154,176.7497,176.5867,176.6725,4545.0
2015-12-24 12:00:00,205.82,206.0,205.78,206.0,5100.0,176.5695,176.7239,176.5352,176.7239,5100.0
2015-12-24 12:10:00,205.99,206.06,205.76,205.77,4456.0,176.7154,176.7754,176.518,176.5266,4456.0
2015-12-24 12:20:00,205.7,205.86,205.61,205.72,4104.0,176.4666,176.6038,176.3894,176.4837,4104.0
2015-12-24 12:30:00,205.77,206.0,205.77,205.8,3938.0,176.5266,176.7239,176.5266,176.5524,3938.0
2015-12-24 12:40:00,205.79,205.9,205.69,205.69,6773.0,176.5438,176.6382,176.458,176.458,6773.0
2015-12-24 12:50:00,205.78,205.78,205.36,205.41,9518.0,176.5352,176.5352,176.1749,176.2178,9518.0
2015-12-28 09:30:00,204.15,204.66,203.87,204.13,9299.0,175.1369,175.5744,174.8967,175.1197,9299.0
2015-12-28 09:40:00,203.76,204.67,203.52,203.52,6537.0,174.8023,175.583,174.5964,174.5964,6537.0
2015-12-28 09:50:00,203.58,203.83,203.45,203.65,7528.0,174.6479,174.8623,174.5363,174.7079,7528.0
2015-12-28 10:00:00,203.63,203.71,203.05,203.4,16478.0,174.6908,174.7594,174.1932,174.4934,16478.0
2015-12-28 10:10:00,203.41,204.0,203.4,203.79,16579.0,174.502,175.0082,174.4934,174.828,16579.0
2015-12-28 10:20:00,203.91,204.22,203.81,204.02,3665.0,174.931,175.1969,174.8452,175.0253,3665.0
2015-12-28 10:30:00,203.95,204.18,203.76,203.89,5771.0,174.9653,175.1626,174.8023,174.9138,5771.0
2015-12-28 10:40:00,203.88,204.49,203.88,204.46,5924.0,174.9052,175.4285,174.9052,175.4028,5924.0
2015-12-28 10:50:00,204.3,205.18,204.29,205.18,8830.0,175.2655,176.0205,175.257,176.0205,8830.0
2015-12-28 11:00:00,205.07,205.28,204.79,205.18,12688.0,175.9261,176.1063,175.6859,176.0205,12688.0
2015-12-28 11:10:00,205.12,205.51,204.86,205.44,5041.0,175.969,176.3036,175.746,176.2435,5041.0
2015-12-28 11:20:00,205.31,205.43,204.65,204.72,5712.0,176.132,176.2349,175.5658,175.6259,5712.0
2015-12-28 11:30:00,204.64,205.1,204.39,205.1,6431.0,175.5572,175.9518,175.3427,175.9518,6431.0
2015-12-28 11:40:00,205.14,205.74,205.1,205.69,6549.0,175.9862,176.5009,175.9518,176.458,6549.0
2015-12-28 11:50:00,205.68,205.95,205.58,205.84,6150.0,176.4494,176.681,176.3636,176.5867,6150.0
2015-12-28 12:00:00,205.76,206.17,205.76,206.08,3147.0,176.518,176.8698,176.518,176.7926,3147.0
2015-12-28 12:10:00,206.01,206.02,205.43,205.74,4711.0,176.7325,176.7411,176.2349,176.5009,4711.0
2015-12-28 12:20:00,205.76,205.79,205.5,205.6,5982.0,176.518,176.5438,176.295,176.3808,5982.0
2015-12-28 12:30:00,205.77,205.78,205.39,205.58,13978.0,176.5266,176.5352,176.2006,176.3636,13978.0
2015-12-28 12:40:00,205.5,205.5,205.02,205.17,4000.0,176.295,176.295,175.8832,176.0119,4000.0
2015-12-28 12:50:00,205.15,205.26,204.65,204.73,4107.0,175.9947,176.0891,175.5658,175.6344,4107.0
2015-12-28 13:00:00,204.83,204.99,204.69,204.79,12871.0,175.7202,175.8575,175.6001,175.6859,12871.0
2015-12-28 13:10:00,204.76,205.0,204.59,204.98,10231.0,175.6602,175.8661,175.5143,175.8489,10231.0
2015-12-28 13:20:00,204.98,205.26,204.98,205.21,10371.0,175.8489,176.0891,175.8489,176.0462,10371.0
2015-12-28 13:30:00,205.15,205.28,204.86,204.86,8131.0,175.9947,176.1063,175.746,175.746,8131.0
2015-12-28 13:40:00,205.0,205.02,204.62,204.7,7180.0,175.8661,175.8832,175.5401,175.6087,7180.0
2015-12-28 13:50:00,204.7,204.97,204.7,204.75,6986.0,175.6087,175.8403,175.6087,175.6516,6986.0
2015-12-28 14:00:00,204.78,204.83,204.58,204.64,2479.0,175.6773,175.7202,175.5057,175.5572,2479.0
2015-12-28 14:10:00,204.58,204.58,203.9,204.01,8735.0,175.5057,175.5057,174.9224,175.0168,8735.0
2015-12-28 14:20:00,204.17,204.25,204.08,204.2,3210.0,175.154,175.2226,175.0768,175.1798,3210.0
2015-12-28 14:30:00,204.14,204.19,204.03,204.07,8854.0,175.1283,175.1712,175.0339,175.0682,8854.0
2015-12-28 14:40:00,204.11,204.16,203.86,204.02,7200.0,175.1025,175.1454,174.8881,175.0253,7200.0
2015-12-28 14:50:00,204.11,204.19,204.03,204.13,3189.0,175.1025,175.1712,175.0339,175.1197,3189.0
2015-12-28 15:00:00,204.13,204.23,204.08,204.14,5996.0,175.1197,175.2055,175.0768,175.1283,5996.0
2015-12-28 15:10:00,204.06,204.22,203.8,203.83,6561.0,175.0596,175.1969,174.8366,174.8623,6561.0
2015-12-28 15:20:00,203.79,203.95,203.78,203.93,6575.0,174.828,174.9653,174.8194,174.9481,6575.0
2015-12-28 15:30:00,203.85,204.24,203.78,204.17,12449.0,174.8795,175.2141,174.8194,175.154,12449.0
2015-12-28 15:40:00,204.22,204.27,204.13,204.26,10079.0,175.1969,175.2398,175.1197,175.2312,10079.0
2015-12-28 15:50:00,204.24,204.5,204.22,204.41,23491.0,175.2141,175.4371,175.1969,175.3599,23491.0
2015-12-29 09:30:00,205.37,206.66,205.02,206.66,6491.0,176.1835,177.2901,175.8832,177.2901,6491.0
2015-12-29 09:40:00,206.63,206.94,205.86,206.38,10844.0,177.2644,177.5304,176.6038,177.0499,10844.0
2015-12-29 09:50:00,206.21,206.35,205.91,206.23,3502.0,176.9041,177.0242,176.6467,176.9213,3502.0
2015-12-29 10:00:00,206.19,206.31,205.77,206.06,4485.0,176.8869,176.9899,176.5266,176.7754,4485.0
2015-12-29 10:10:00,206.16,206.28,205.59,205.79,10105.0,176.8612,176.9641,176.3722,176.5438,10105.0
2015-12-29 10:20:00,205.81,206.0,205.8,205.97,5701.0,176.5609,176.7239,176.5524,176.6982,5701.0
2015-12-29 10:30:00,206.0,206.0,205.27,205.48,7871.0,176.7239,176.7239,176.0977,176.2778,7871.0
2015-12-29 10:40:00,205.42,205.67,205.41,205.46,3251.0,176.2264,176.4408,176.2178,176.2607,3251.0
2015-12-29 10:50:00,205.38,205.4,204.98,204.98,7354.0,176.1921,176.2092,175.8489,175.8489,7354.0
2015-12-29 11:00:00,204.84,205.03,204.84,204.93,4849.0,175.7288,175.8918,175.7288,175.806,4849.0
2015-12-29 11:10:00,204.85,205.28,204.75,205.28,10700.0,175.7374,176.1063,175.6516,176.1063,10700.0
2015-12-29 11:20:00,205.15,205.46,204.89,205.1,10601.0,175.9947,176.2607,175.7717,175.9518,10601.0
2015-12-29 11:30:00,204.94,205.14,204.78,205.11,10417.0,175.8146,175.9862,175.6773,175.9604,10417.0
2015-12-29 11:40:00,204.99,205.24,204.9,205.06,9985.0,175.8575,176.072,175.7803,175.9175,9985.0
2015-12-29 11:50:00,204.81,204.89,204.49,204.71,3869.0,175.7031,175.7717,175.4285,175.6173,3869.0
2015-12-29 12:00:00,204.87,205.13,204.67,204.71,4524.0,175.7545,175.9776,175.583,175.6173,4524.0
2015-12-29 12:10:00,204.65,205.2,204.65,205.2,2203.0,175.5658,176.0376,175.5658,176.0376,2203.0
2015-12-29 12:20:00,205.25,205.65,205.21,205.57,10051.0,176.0805,176.4237,176.0462,176.3551,10051.0
2015-12-29 12:30:00,205.4,205.4,205.04,205.21,700.0,176.2092,176.2092,175.9004,176.0462,700.0
2015-12-29 12:40:00,205.05,205.25,204.86,204.99,10788.0,175.909,176.0805,175.746,175.8575,10788.0
2015-12-29 12:50:00,204.97,205.3,204.97,205.3,4745.0,175.8403,176.1234,175.8403,176.1234,4745.0
2015-12-29 13:00:00,205.22,205.23,205.07,205.17,3387.0,176.0548,176.0634,175.9261,176.0119,3387.0
2015-12-29 13:10:00,205.3,205.52,205.29,205.43,3800.0,176.1234,176.3122,176.1148,176.2349,3800.0
2015-12-29 13:20:00,205.62,205.67,205.42,205.51,2600.0,176.3979,176.4408,176.2264,176.3036,2600.0
2015-12-29 13:30:00,205.51,205.51,205.12,205.28,3800.0,176.3036,176.3036,175.969,176.1063,3800.0
2015-12-29 13:40:00,205.42,205.67,205.33,205.34,5175.0,176.2264,176.4408,176.1492,176.1577,5175.0
2015-12-29 13:50:00,205.53,205.61,205.5,205.54,3435.0,176.3207,176.3894,176.295,176.3293,3435.0
2015-12-29 14:00:00,205.59,205.73,205.34,205.54,5296.0,176.3722,176.4923,176.1577,176.3293,5296.0
2015-12-29 14:10:00,205.47,205.54,205.2,205.2,5123.0,176.2693,176.3293,176.0376,176.0376,5123.0
2015-12-29 14:20:00,205.33,205.53,205.23,205.53,5800.0,176.1492,176.3207,176.0634,176.3207,5800.0
2015-12-29 14:30:00,205.41,205.5,205.26,205.44,6643.0,176.2178,176.295,176.0891,176.2435,6643.0
2015-12-29 14:40:00,205.48,205.51,205.22,205.22,3115.0,176.2778,176.3036,176.0548,176.0548,3115.0
2015-12-29 14:50:00,205.2,205.44,205.07,205.32,7528.0,176.0376,176.2435,175.9261,176.1406,7528.0
2015-12-29 15:00:00,205.32,205.57,205.32,205.56,5500.0,176.1406,176.3551,176.1406,176.3465,5500.0
2015-12-29 15:10:00,205.51,205.99,205.4,205.8,8941.0,176.3036,176.7154,176.2092,176.5524,8941.0
2015-12-29 15:20:00,205.73,205.78,205.41,205.75,6063.0,176.4923,176.5352,176.2178,176.5095,6063.0
2015-12-29 15:30:00,205.66,205.86,205.59,205.67,11849.0,176.4323,176.6038,176.3722,176.4408,11849.0
2015-12-29 15:40:00,205.65,205.95,205.57,205.62,16839.0,176.4237,176.681,176.3551,176.3979,16839.0
2015-12-29 15:50:00,205.64,205.76,205.39,205.48,25313.0,176.4151,176.518,176.2006,176.2778,25313.0
2015-12-30 09:30:00,205.54,205.68,205.0,205.68,7396.0,176.3293,176.4494,175.8661,176.4494,7396.0
2015-12-30 09:40:00,205.52,205.77,204.71,205.77,1713.0,176.3122,176.5266,175.6173,176.5266,1713.0
2015-12-30 09:50:00,205.61,205.98,205.07,205.92,2045.0,176.3894,176.7068,175.9261,176.6553,2045.0
2015-12-30 10:00:00,206.15,206.15,205.58,205.78,4665.0,176.8526,176.8526,176.3636,176.5352,4665.0
2015-12-30 10:10:00,205.8,205.8,205.49,205.67,3061.0,176.5524,176.5524,176.2864,176.4408,3061.0
2015-12-30 10:20:00,205.69,205.69,205.41,205.55,2996.0,176.458,176.458,176.2178,176.3379,2996.0
2015-12-30 10:30:00,205.55,205.85,205.38,205.74,3781.0,176.3379,176.5953,176.1921,176.5009,3781.0
2015-12-30 10:40:00,205.75,206.27,205.7,206.15,6731.0,176.5095,176.9556,176.4666,176.8526,6731.0
2015-12-30 10:50:00,206.2,206.59,206.2,206.31,4998.0,176.8955,177.2301,176.8955,176.9899,4998.0
2015-12-30 11:00:00,206.36,206.55,206.22,206.38,3111.0,177.0328,177.1958,176.9127,177.0499,3111.0
2015-12-30 11:10:00,206.18,206.39,206.15,206.31,2055.0,176.8784,177.0585,176.8526,176.9899,2055.0
2015-12-30 11:20:00,206.24,206.52,206.15,206.52,2420.0,176.9298,177.17,176.8526,177.17,2420.0
2015-12-30 11:30:00,206.56,206.71,206.13,206.59,12066.0,177.2044,177.333,176.8355,177.2301,12066.0
2015-12-30 11:40:00,206.42,206.66,206.15,206.15,6947.0,177.0843,177.2901,176.8526,176.8526,6947.0
2015-12-30 11:50:00,206.2,206.55,205.98,206.22,4631.0,176.8955,177.1958,176.7068,176.9127,4631.0
2015-12-30 12:00:00,206.04,206.24,205.94,206.24,1326.0,176.7583,176.9298,176.6725,176.9298,1326.0
2015-12-30 12:10:00,206.24,206.24,205.86,205.86,2468.0,176.9298,176.9298,176.6038,176.6038,2468.0
2015-12-30 12:20:00,205.78,205.9,205.66,205.87,1300.0,176.5352,176.6382,176.4323,176.6124,1300.0
2015-12-30 12:30:00,205.75,205.75,205.41,205.5,1567.0,176.5095,176.5095,176.2178,176.295,1567.0
2015-12-30 12:40:00,205.54,205.63,205.39,205.46,3226.0,176.3293,176.4065,176.2006,176.2607,3226.0
2015-12-30 12:50:00,205.47,205.48,205.35,205.4,1560.0,176.2693,176.2778,176.1663,176.2092,1560.0
2015-12-30 13:00:00,205.59,205.86,205.59,205.86,1500.0,176.3722,176.6038,176.3722,176.6038,1500.0
2015-12-30 13:10:00,205.77,206.01,205.73,205.76,6278.0,176.5266,176.7325,176.4923,176.518,6278.0
2015-12-30 13:20:00,205.67,205.76,205.49,205.69,2881.0,176.4408,176.518,176.2864,176.458,2881.0
2015-12-30 13:30:00,205.7,205.77,205.64,205.69,1501.0,176.4666,176.5266,176.4151,176.458,1501.0
2015-12-30 13:40:00,205.63,205.89,205.62,205.8,3005.0,176.4065,176.6296,176.3979,176.5524,3005.0
2015-12-30 13:50:00,205.94,206.34,205.9,206.28,2228.0,176.6725,177.0156,176.6382,176.9641,2228.0
2015-12-30 14:00:00,206.27,206.27,206.05,206.06,1774.0,176.9556,176.9556,176.7668,176.7754,1774.0
2015-12-30 14:10:00,206.05,206.05,205.79,205.94,6072.0,176.7668,176.7668,176.5438,176.6725,6072.0
2015-12-30 14:20:00,205.87,206.04,205.86,206.0,5600.0,176.6124,176.7583,176.6038,176.7239,5600.0
2015-12-30 14:30:00,206.02,206.05,205.81,205.94,3034.0,176.7411,176.7668,176.5609,176.6725,3034.0
2015-12-30 14:40:00,205.91,206.08,205.87,206.02,4840.0,176.6467,176.7926,176.6124,176.7411,4840.0
2015-12-30 14:50:00,206.01,206.11,205.47,205.48,5036.0,176.7325,176.8183,176.2693,176.2778,5036.0
2015-12-30 15:00:00,205.59,205.59,205.2,205.23,7400.0,176.3722,176.3722,176.0376,176.0634,7400.0
2015-12-30 15:10:00,205.24,205.28,205.09,205.18,5820.0,176.072,176.1063,175.9433,176.0205,5820.0
2015-12-30 15:20:00,205.2,205.33,205.17,205.21,5926.0,176.0376,176.1492,176.0119,176.0462,5926.0
2015-12-30 15:30:00,205.16,205.23,204.62,204.9,7501.0,176.0033,176.0634,175.5401,175.7803,7501.0
2015-12-30 15:40:00,204.97,205.26,204.8,204.89,5757.0,175.8403,176.0891,175.6945,175.7717,5757.0
2015-12-30 15:50:00,204.86,204.97,204.71,204.71,21523.0,175.746,175.8403,175.6173,175.6173,21523.0
2015-12-31 09:30:00,203.86,205.15,203.41,203.73,5135.0,174.8881,175.9947,174.502,174.7765,5135.0
2015-12-31 09:40:00,204.63,204.64,204.63,204.63,1700.0,175.5486,175.5572,175.5486,175.5486,1700.0
2015-12-31 09:50:00,204.14,204.9,203.8,204.34,40425.0,175.1283,175.7803,174.8366,175.2999,40425.0
2015-12-31 10:00:00,204.35,205.21,203.85,203.86,47064.0,175.3084,176.0462,174.8795,174.8881,47064.0
2015-12-31 10:10:00,203.96,203.96,203.11,203.48,7575.0,174.9739,174.9739,174.2447,174.5621,7575.0
2015-12-31 10:20:00,203.33,204.05,203.32,203.48,16105.0,174.4334,175.0511,174.4248,174.5621,16105.0
2015-12-31 10:30:00,203.28,203.28,202.24,202.58,5263.0,174.3905,174.3905,173.4983,173.79,5263.0
2015-12-31 10:40:00,202.61,202.81,202.49,202.81,5550.0,173.8157,173.9873,173.7128,173.9873,5550.0
2015-12-31 10:50:00,202.77,202.77,202.58,202.71,2100.0,173.953,173.953,173.79,173.9015,2100.0
2015-12-31 11:00:00,202.84,203.32,202.74,202.98,3049.0,174.013,174.4248,173.9272,174.1331,3049.0
2015-12-31 11:10:00,202.81,202.82,202.39,202.61,6034.0,173.9873,173.9959,173.627,173.8157,6034.0
2015-12-31 11:20:00,202.59,202.82,202.43,202.67,6200.0,173.7986,173.9959,173.6613,173.8672,6200.0
2015-12-31 11:30:00,202.63,202.99,202.53,202.89,2999.0,173.8329,174.1417,173.7471,174.0559,2999.0
2015-12-31 11:40:00,202.97,203.4,202.97,203.36,1448.0,174.1246,174.4934,174.1246,174.4591,1448.0
2015-12-31 11:50:00,203.25,203.45,203.12,203.35,13840.0,174.3648,174.5363,174.2532,174.4506,13840.0
2015-12-31 12:00:00,203.64,204.16,203.3,204.03,3041.0,174.6993,175.1454,174.4077,175.0339,3041.0
2015-12-31 12:10:00,204.01,204.01,203.48,203.65,3513.0,175.0168,175.0168,174.5621,174.7079,3513.0
2015-12-31 12:20:00,203.75,203.94,203.59,203.75,3942.0,174.7937,174.9567,174.6564,174.7937,3942.0
2015-12-31 12:30:00,203.73,203.8,203.59,203.8,500.0,174.7765,174.8366,174.6564,174.8366,500.0
2015-12-31 12:40:00,203.9,204.14,203.79,204.1,2050.0,174.9224,175.1283,174.828,175.094,2050.0
2015-12-31 12:50:00,203.99,204.05,203.75,203.75,600.0,174.9996,175.0511,174.7937,174.7937,600.0
2015-12-31 13:00:00,203.83,203.83,203.47,203.47,1191.0,174.8623,174.8623,174.5535,174.5535,1191.0
2015-12-31 13:10:00,203.58,203.81,203.54,203.81,3702.0,174.6479,174.8452,174.6135,174.8452,3702.0
2015-12-31 13:20:00,203.81,204.04,203.77,203.91,7966.0,174.8452,175.0425,174.8109,174.931,7966.0
2015-12-31 13:30:00,203.97,204.14,203.85,204.1,4200.0,174.9824,175.1283,174.8795,175.094,4200.0
2015-12-31 13:40:00,204.01,204.23,203.99,204.11,1712.0,175.0168,175.2055,174.9996,175.1025,1712.0
2015-12-31 13:50:00,204.14,204.54,204.11,204.54,7441.0,175.1283,175.4714,175.1025,175.4714,7441.0
2015-12-31 14:00:00,204.66,204.66,204.33,204.55,9201.0,175.5744,175.5744,175.2913,175.48,9201.0
2015-12-31 14:10:00,204.55,205.25,204.48,205.25,11176.0,175.48,176.0805,175.42,176.0805,11176.0
2015-12-31 14:20:00,205.19,205.29,204.75,205.16,10629.0,176.0291,176.1148,175.6516,176.0033,10629.0
2015-12-31 14:30:00,204.95,205.28,204.87,205.0,14875.0,175.8232,176.1063,175.7545,175.8661,14875.0
2015-12-31 14:40:00,204.93,204.96,204.77,204.81,900.0,175.806,175.8317,175.6687,175.7031,900.0
2015-12-31 14:50:00,204.82,204.82,204.48,204.51,4350.0,175.7116,175.7116,175.42,175.4457,4350.0
2015-12-31 15:00:00,204.52,204.53,203.91,203.91,7809.0,175.4543,175.4629,174.931,174.931,7809.0
2015-12-31 15:10:00,203.86,204.21,203.74,204.0,15150.0,174.8881,175.1883,174.7851,175.0082,15150.0
2015-12-31 15:20:00,204.16,204.32,204.11,204.3,992.0,175.1454,175.2827,175.1025,175.2655,992.0
2015-12-31 15:30:00,204.1,204.11,203.68,203.88,9629.0,175.094,175.1025,174.7337,174.9052,9629.0
2015-12-31 15:40:00,203.87,203.88,203.04,203.1,15618.0,174.8967,174.9052,174.1846,174.2361,15618.0
2015-12-31 15:50:00,203.13,203.36,202.54,202.64,58724.0,174.2618,174.4591,173.7557,173.8415,58724.0
2016-01-04 09:30:00,199.55,200.32,197.77,198.09,26950.0,171.1906,171.8512,169.6636,169.9381,26950.0
2016-01-04 09:40:00,198.35,198.65,197.82,198.55,21380.0,170.1611,170.4185,169.7065,170.3327,21380.0
2016-01-04 09:50:00,198.62,198.89,198.15,198.61,9666.0,170.3928,170.6244,169.9896,170.3842,9666.0
2016-01-04 10:00:00,198.39,198.65,197.78,198.05,48456.0,170.1955,170.4185,169.6721,169.9038,48456.0
2016-01-04 10:10:00,198.07,199.63,197.94,199.63,16468.0,169.9209,171.2592,169.8094,171.2592,16468.0
2016-01-04 10:20:00,199.63,200.43,199.63,199.81,6398.0,171.2592,171.9455,171.2592,171.4136,6398.0
2016-01-04 10:30:00,199.8,200.17,199.7,199.95,11267.0,171.4051,171.7225,171.3193,171.5337,11267.0
2016-01-04 10:40:00,200.04,200.04,199.6,199.8,6782.0,171.611,171.611,171.2335,171.4051,6782.0
2016-01-04 10:50:00,199.91,200.02,199.32,199.4,6023.0,171.4994,171.5938,170.9933,171.0619,6023.0
2016-01-04 11:00:00,199.23,199.72,198.95,199.54,11576.0,170.9161,171.3364,170.6759,171.182,11576.0
2016-01-04 11:10:00,199.52,199.52,198.88,199.15,9471.0,171.1649,171.1649,170.6158,170.8474,9471.0
2016-01-04 11:20:00,199.09,199.8,199.09,199.8,13014.0,170.796,171.4051,170.796,171.4051,13014.0
2016-01-04 11:30:00,200.01,200.56,199.57,200.09,18023.0,171.5852,172.0571,171.2078,171.6539,18023.0
2016-01-04 11:40:00,200.12,200.3,199.79,200.29,6851.0,171.6796,171.834,171.3965,171.8254,6851.0
2016-01-04 11:50:00,200.48,200.94,200.15,200.15,5098.0,171.9884,172.3831,171.7053,171.7053,5098.0
2016-01-04 12:00:00,200.02,200.02,199.54,199.8,4180.0,171.5938,171.5938,171.182,171.4051,4180.0
2016-01-04 12:10:00,199.72,199.86,199.37,199.42,3618.0,171.3364,171.4565,171.0362,171.0791,3618.0
2016-01-04 12:20:00,199.44,199.65,199.22,199.65,16154.0,171.0962,171.2764,170.9075,171.2764,16154.0
2016-01-04 12:30:00,199.55,199.72,199.16,199.72,21646.0,171.1906,171.3364,170.856,171.3364,21646.0
2016-01-04 12:40:00,199.66,199.88,199.4,199.79,15475.0,171.285,171.4737,171.0619,171.3965,15475.0
2016-01-04 12:50:00,199.8,200.49,199.8,200.27,8518.0,171.4051,171.997,171.4051,171.8083,8518.0
2016-01-04 13:00:00,200.57,201.0,200.26,200.68,6000.0,172.0656,172.4345,171.7997,172.16,6000.0
2016-01-04 13:10:00,200.5,201.09,200.5,200.57,16716.0,172.0056,172.5117,172.0056,172.0656,16716.0
2016-01-04 13:20:00,200.62,200.82,200.29,200.82,5100.0,172.1085,172.2801,171.8254,172.2801,5100.0
2016-01-04 13:30:00,200.77,201.25,200.66,200.74,15300.0,172.2372,172.649,172.1428,172.2115,15300.0
2016-01-04 13:40:00,200.66,200.76,200.36,200.76,4990.0,172.1428,172.2286,171.8855,172.2286,4990.0
2016-01-04 13:50:00,200.67,201.4,200.62,201.4,15065.0,172.1514,172.7777,172.1085,172.7777,15065.0
2016-01-04 14:00:00,201.34,201.97,201.2,201.97,8326.0,172.7262,173.2667,172.6061,173.2667,8326.0
2016-01-04 14:10:00,201.83,201.83,201.21,201.41,9914.0,173.1466,173.1466,172.6147,172.7863,9914.0
2016-01-04 14:20:00,201.51,201.96,201.3,201.9,12325.0,172.872,173.2581,172.6919,173.2066,12325.0
2016-01-04 14:30:00,201.77,201.77,201.05,201.19,18269.0,173.0951,173.0951,172.4774,172.5975,18269.0
2016-01-04 14:40:00,201.1,201.27,201.05,201.16,6774.0,172.5203,172.6662,172.4774,172.5718,6774.0
2016-01-04 14:50:00,201.08,201.09,200.67,201.0,9107.0,172.5032,172.5117,172.1514,172.4345,9107.0
2016-01-04 15:00:00,200.91,200.96,200.56,200.82,9368.0,172.3573,172.4002,172.0571,172.2801,9368.0
2016-01-04 15:10:00,200.93,201.11,200.77,201.0,10269.0,172.3745,172.5289,172.2372,172.4345,10269.0
2016-01-04 15:20:00,200.98,201.14,200.81,201.13,14216.0,172.4174,172.5546,172.2715,172.5461,14216.0
2016-01-04 15:30:00,201.11,201.43,200.93,201.05,12227.0,172.5289,172.8034,172.3745,172.4774,12227.0
2016-01-04 15:40:00,201.19,202.09,201.17,202.09,17327.0,172.5975,173.3696,172.5804,173.3696,17327.0
2016-01-04 15:50:00,201.85,202.13,201.56,202.1,37087.0,173.1637,173.4039,172.9149,173.3782,37087.0
2016-01-05 09:30:00,202.73,203.43,201.91,202.11,8946.0,173.9187,174.5192,173.2152,173.3868,8946.0
2016-01-05 09:40:00,202.83,202.83,201.6,201.6,4859.0,174.0045,174.0045,172.9493,172.9493,4859.0
2016-01-05 09:50:00,201.47,201.47,200.54,200.99,30564.0,172.8377,172.8377,172.0399,172.4259,30564.0
2016-01-05 10:00:00,201.58,201.64,200.79,201.04,10398.0,172.9321,172.9836,172.2544,172.4688,10398.0
2016-01-05 10:10:00,200.76,201.62,200.74,200.74,16095.0,172.2286,172.9664,172.2115,172.2115,16095.0
2016-01-05 10:20:00,200.28,200.39,199.5,199.67,28112.0,171.8168,171.9112,171.1477,171.2935,28112.0
2016-01-05 10:30:00,199.78,200.16,199.57,200.16,25504.0,171.3879,171.7139,171.2078,171.7139,25504.0
2016-01-05 10:40:00,200.1,200.44,199.8,200.1,15442.0,171.6624,171.9541,171.4051,171.6624,15442.0
2016-01-05 10:50:00,200.15,200.18,199.68,200.03,15689.0,171.7053,171.7311,171.3021,171.6024,15689.0
2016-01-05 11:00:00,199.88,200.43,199.33,199.97,21701.0,171.4737,171.9455,171.0019,171.5509,21701.0
2016-01-05 11:10:00,200.02,200.15,199.58,199.58,6516.0,171.5938,171.7053,171.2163,171.2163,6516.0
2016-01-05 11:20:00,199.6,199.63,198.94,199.09,5920.0,171.2335,171.2592,170.6673,170.796,5920.0
2016-01-05 11:30:00,199.11,199.62,199.03,199.36,59782.0,170.8131,171.2506,170.7445,171.0276,59782.0
2016-01-05 11:40:00,199.52,199.53,199.2,199.38,1645.0,171.1649,171.1734,170.8903,171.0448,1645.0
2016-01-05 11:50:00,199.56,199.73,199.04,199.08,10133.0,171.1992,171.345,170.7531,170.7874,10133.0
2016-01-05 12:00:00,199.14,199.23,198.65,199.06,18809.0,170.8389,170.9161,170.4185,170.7702,18809.0
2016-01-05 12:10:00,199.03,199.13,198.7,199.04,24448.0,170.7445,170.8303,170.4614,170.7531,24448.0
2016-01-05 12:20:00,199.06,199.31,198.53,198.92,13262.0,170.7702,170.9847,170.3156,170.6501,13262.0
2016-01-05 12:30:00,198.81,198.81,198.15,198.47,10563.0,170.5558,170.5558,169.9896,170.2641,10563.0
2016-01-05 12:40:00,198.6,198.62,198.11,198.62,5425.0,170.3756,170.3928,169.9552,170.3928,5425.0
2016-01-05 12:50:00,198.58,198.63,198.21,198.34,7701.0,170.3584,170.4013,170.041,170.1526,7701.0
2016-01-05 13:00:00,198.32,198.77,198.03,198.77,22789.0,170.1354,170.5214,169.8866,170.5214,22789.0
2016-01-05 13:10:00,198.86,198.96,198.41,198.54,7109.0,170.5987,170.6844,170.2126,170.3241,7109.0
2016-01-05 13:20:00,198.4,198.45,197.76,197.93,9243.0,170.204,170.2469,169.655,169.8008,9243.0
2016-01-05 13:30:00,198.04,198.22,197.9,198.22,11114.0,169.8952,170.0496,169.7751,170.0496,11114.0
2016-01-05 13:40:00,198.14,198.45,197.96,198.45,25073.0,169.981,170.2469,169.8266,170.2469,25073.0
2016-01-05 13:50:00,198.45,199.09,198.43,198.84,7509.0,170.2469,170.796,170.2298,170.5815,7509.0
2016-01-05 14:00:00,198.84,199.09,198.48,199.04,2997.0,170.5815,170.796,170.2727,170.7531,2997.0
2016-01-05 14:10:00,199.11,199.15,198.57,198.79,7970.0,170.8131,170.8474,170.3499,170.5386,7970.0
2016-01-05 14:20:00,198.92,199.11,198.75,199.1,7299.0,170.6501,170.8131,170.5043,170.8045,7299.0
2016-01-05 14:30:00,199.0,199.31,198.87,199.16,7320.0,170.7188,170.9847,170.6072,170.856,7320.0
2016-01-05 14:40:00,199.22,199.66,199.1,199.53,8964.0,170.9075,171.285,170.8045,171.1734,8964.0
2016-01-05 14:50:00,199.6,199.73,199.46,199.59,7422.0,171.2335,171.345,171.1134,171.2249,7422.0
2016-01-05 15:00:00,199.53,199.53,199.12,199.3,10550.0,171.1734,171.1734,170.8217,170.9761,10550.0
2016-01-05 15:10:00,199.3,199.8,199.28,199.59,6652.0,170.9761,171.4051,170.959,171.2249,6652.0
2016-01-05 15:20:00,199.59,200.02,199.54,199.96,7458.0,171.2249,171.5938,171.182,171.5423,7458.0
2016-01-05 15:30:00,199.9,199.9,199.2,199.29,10522.0,171.4909,171.4909,170.8903,170.9675,10522.0
2016-01-05 15:40:00,199.37,200.06,199.24,199.4,27273.0,171.0362,171.6281,170.9247,171.0619,27273.0
2016-01-05 15:50:00,199.37,199.77,199.19,199.64,38971.0,171.0362,171.3793,170.8818,171.2678,38971.0
2016-01-06 09:30:00,197.41,199.15,196.32,198.2,15795.0,169.3547,170.8474,168.4196,170.0325,15795.0
2016-01-06 09:40:00,198.71,199.6,198.21,199.0,32232.0,170.47,171.2335,170.041,170.7188,32232.0
2016-01-06 09:50:00,199.08,199.09,198.2,198.33,12127.0,170.7874,170.796,170.0325,170.144,12127.0
2016-01-06 10:00:00,198.56,199.43,198.41,199.0,25886.0,170.3413,171.0876,170.2126,170.7188,25886.0
2016-01-06 10:10:00,199.14,200.0,199.01,199.66,65386.0,170.8389,171.5766,170.7273,171.285,65386.0
2016-01-06 10:20:00,199.51,200.84,199.39,200.78,15100.0,171.1563,172.2973,171.0533,172.2458,15100.0
2016-01-06 10:30:00,200.66,201.13,200.64,201.07,22011.0,172.1428,172.5461,172.1257,172.4946,22011.0
2016-01-06 10:40:00,201.1,201.1,199.9,199.92,10673.0,172.5203,172.5203,171.4909,171.508,10673.0
2016-01-06 10:50:00,199.77,199.79,199.34,199.44,14711.0,171.3793,171.3965,171.0104,171.0962,14711.0
2016-01-06 11:00:00,199.51,200.41,199.45,200.32,14806.0,171.1563,171.9284,171.1048,171.8512,14806.0
2016-01-06 11:10:00,200.42,200.42,199.45,199.51,18667.0,171.937,171.937,171.1048,171.1563,18667.0
2016-01-06 11:20:00,199.47,200.15,199.46,200.15,6095.0,171.122,171.7053,171.1134,171.7053,6095.0
2016-01-06 11:30:00,200.03,200.43,199.99,200.42,7553.0,171.6024,171.9455,171.5681,171.937,7553.0
2016-01-06 11:40:00,200.52,200.84,200.17,200.19,4300.0,172.0227,172.2973,171.7225,171.7396,4300.0
2016-01-06 11:50:00,200.19,200.19,199.24,199.38,6650.0,171.7396,171.7396,170.9247,171.0448,6650.0
2016-01-06 12:00:00,199.43,199.43,198.99,199.13,35000.0,171.0876,171.0876,170.7102,170.8303,35000.0
2016-01-06 12:10:00,199.28,199.28,198.3,198.4,8550.0,170.959,170.959,170.1182,170.204,8550.0
2016-01-06 12:20:00,198.47,198.81,198.29,198.81,7267.0,170.2641,170.5558,170.1097,170.5558,7267.0
2016-01-06 12:30:00,198.61,198.83,198.31,198.75,7297.0,170.3842,170.5729,170.1268,170.5043,7297.0
2016-01-06 12:40:00,198.67,199.11,198.51,198.96,9650.0,170.4357,170.8131,170.2984,170.6844,9650.0
2016-01-06 12:50:00,198.98,199.32,198.98,199.23,9032.0,170.7016,170.9933,170.7016,170.9161,9032.0
2016-01-06 13:00:00,199.27,199.33,198.92,199.02,9590.0,170.9504,171.0019,170.6501,170.7359,9590.0
2016-01-06 13:10:00,199.13,199.29,199.02,199.02,10100.0,170.8303,170.9675,170.7359,170.7359,10100.0
2016-01-06 13:20:00,199.0,199.3,198.93,199.19,11882.0,170.7188,170.9761,170.6587,170.8818,11882.0
2016-01-06 13:30:00,199.18,199.53,199.12,199.53,12168.0,170.8732,171.1734,170.8217,171.1734,12168.0
2016-01-06 13:40:00,199.34,199.41,198.75,198.88,6161.0,171.0104,171.0705,170.5043,170.6158,6161.0
2016-01-06 13:50:00,199.02,199.02,198.43,198.62,5328.0,170.7359,170.7359,170.2298,170.3928,5328.0
2016-01-06 14:00:00,198.62,199.02,198.44,198.77,8950.0,170.3928,170.7359,170.2383,170.5214,8950.0
2016-01-06 14:10:00,198.78,199.01,198.54,198.9,6890.0,170.53,170.7273,170.3241,170.633,6890.0
2016-01-06 14:20:00,198.95,199.04,198.43,198.6,8559.0,170.6759,170.7531,170.2298,170.3756,8559.0
2016-01-06 14:30:00,198.6,198.89,198.47,198.47,7830.0,170.3756,170.6244,170.2641,170.2641,7830.0
2016-01-06 14:40:00,198.51,198.52,197.44,197.49,9671.0,170.2984,170.307,169.3805,169.4234,9671.0
2016-01-06 14:50:00,197.49,197.63,197.43,197.63,8800.0,169.4234,169.5435,169.3719,169.5435,8800.0
2016-01-06 15:00:00,197.72,198.21,197.51,198.17,19417.0,169.6207,170.041,169.4405,170.0067,19417.0
2016-01-06 15:10:00,198.15,198.89,198.14,198.89,13222.0,169.9896,170.6244,169.981,170.6244,13222.0
2016-01-06 15:20:00,198.82,198.89,198.41,198.68,11990.0,170.5643,170.6244,170.2126,170.4442,11990.0
2016-01-06 15:30:00,198.61,199.01,198.51,198.7,10241.0,170.3842,170.7273,170.2984,170.4614,10241.0
2016-01-06 15:40:00,198.7,198.81,198.42,198.55,16400.0,170.4614,170.5558,170.2212,170.3327,16400.0
2016-01-06 15:50:00,198.5,199.07,198.31,199.02,35383.0,170.2898,170.7788,170.1268,170.7359,35383.0
2016-01-07 09:30:00,197.18,197.56,194.09,196.28,22847.0,169.1574,169.4834,166.5066,168.3853,22847.0
2016-01-07 09:40:00,196.27,197.1,196.13,196.74,11769.0,168.3767,169.0888,168.2566,168.7799,11769.0
2016-01-07 09:50:00,196.78,197.15,196.38,196.77,15020.0,168.8143,169.1317,168.4711,168.8057,15020.0
2016-01-07 10:00:00,196.3,196.85,196.29,196.52,3857.0,168.4025,168.8743,168.3939,168.5912,3857.0
2016-01-07 10:10:00,196.3,196.92,196.24,196.92,8453.0,168.4025,168.9344,168.351,168.9344,8453.0
2016-01-07 10:20:00,197.15,197.39,196.65,197.12,8501.0,169.1317,169.3376,168.7027,169.1059,8501.0
2016-01-07 10:30:00,197.19,197.77,197.02,197.66,7956.0,169.166,169.6636,169.0202,169.5692,7956.0
2016-01-07 10:40:00,197.62,198.12,197.46,198.12,3900.0,169.5349,169.9638,169.3976,169.9638,3900.0
2016-01-07 10:50:00,197.85,198.66,197.7,198.66,5708.0,169.7322,170.4271,169.6035,170.4271,5708.0
2016-01-07 11:00:00,198.65,198.8,198.42,198.62,7233.0,170.4185,170.5472,170.2212,170.3928,7233.0
2016-01-07 11:10:00,198.41,198.64,198.17,198.27,6024.0,170.2126,170.4099,170.0067,170.0925,6024.0
2016-01-07 11:20:00,198.27,198.3,197.92,198.24,4994.0,170.0925,170.1182,169.7922,170.0668,4994.0
2016-01-07 11:30:00,198.33,198.46,198.0,198.36,5462.0,170.144,170.2555,169.8609,170.1697,5462.0
2016-01-07 11:40:00,198.24,198.64,197.91,198.07,9800.0,170.0668,170.4099,169.7837,169.9209,9800.0
2016-01-07 11:50:00,198.07,198.13,197.62,197.81,9551.0,169.9209,169.9724,169.5349,169.6979,9551.0
2016-01-07 12:00:00,197.9,198.06,197.76,197.85,3648.0,169.7751,169.9123,169.655,169.7322,3648.0
2016-01-07 12:10:00,197.84,198.06,197.67,198.06,3131.0,169.7236,169.9123,169.5778,169.9123,3131.0
2016-01-07 12:20:00,198.05,198.13,197.89,197.91,2360.0,169.9038,169.9724,169.7665,169.7837,2360.0
2016-01-07 12:30:00,197.91,198.01,197.54,197.72,3512.0,169.7837,169.8695,169.4662,169.6207,3512.0
2016-01-07 12:40:00,197.71,197.95,197.71,197.81,2500.0,169.6121,169.818,169.6121,169.6979,2500.0
2016-01-07 12:50:00,197.84,197.92,197.69,197.75,3315.0,169.7236,169.7922,169.5949,169.6464,3315.0
2016-01-07 13:00:00,197.4,197.43,196.33,196.64,4400.0,169.3461,169.3719,168.4282,168.6942,4400.0
2016-01-07 13:10:00,196.64,196.69,196.39,196.54,6851.0,168.6942,168.737,168.4797,168.6084,6851.0
2016-01-07 13:20:00,196.39,196.73,196.24,196.65,8062.0,168.4797,168.7714,168.351,168.7027,8062.0
2016-01-07 13:30:00,196.46,196.56,196.08,196.26,11000.0,168.5397,168.6255,168.2137,168.3682,11000.0
2016-01-07 13:40:00,196.19,196.68,196.08,196.42,5964.0,168.3081,168.7285,168.2137,168.5054,5964.0
2016-01-07 13:50:00,196.61,196.83,196.46,196.59,9174.0,168.6684,168.8572,168.5397,168.6513,9174.0
2016-01-07 14:00:00,196.76,196.96,196.64,196.68,6408.0,168.7971,168.9687,168.6942,168.7285,6408.0
2016-01-07 14:10:00,196.48,196.79,196.32,196.75,4730.0,168.5569,168.8228,168.4196,168.7885,4730.0
2016-01-07 14:20:00,196.76,196.77,196.27,196.28,5292.0,168.7971,168.8057,168.3767,168.3853,5292.0
2016-01-07 14:30:00,196.27,196.42,196.09,196.4,11102.0,168.3767,168.5054,168.2223,168.4883,11102.0
2016-01-07 14:40:00,196.4,196.87,196.1,196.6,19055.0,168.4883,168.8915,168.2309,168.6598,19055.0
2016-01-07 14:50:00,196.58,196.91,196.41,196.63,9628.0,168.6427,168.9258,168.4968,168.6856,9628.0
2016-01-07 15:00:00,196.62,197.09,196.56,197.04,22700.0,168.677,169.0802,168.6255,169.0373,22700.0
2016-01-07 15:10:00,197.13,197.32,196.87,196.91,11847.0,169.1145,169.2775,168.8915,168.9258,11847.0
2016-01-07 15:20:00,196.95,197.07,196.72,196.86,22401.0,168.9601,169.063,168.7628,168.8829,22401.0
2016-01-07 15:30:00,196.74,197.61,196.74,197.53,26861.0,168.7799,169.5263,168.7799,169.4577,26861.0
2016-01-07 15:40:00,197.51,197.55,196.98,197.39,14955.0,169.4405,169.4748,168.9858,169.3376,14955.0
2016-01-07 15:50:00,197.3,197.63,197.04,197.22,44805.0,169.2604,169.5435,169.0373,169.1917,44805.0
2016-01-08 09:30:00,198.14,198.83,197.36,198.54,10696.0,169.981,170.5729,169.3118,170.3241,10696.0
2016-01-08 09:40:00,197.61,197.62,196.05,196.07,7400.0,169.5263,169.5349,168.188,168.2052,7400.0
2016-01-08 09:50:00,196.19,196.58,195.97,196.53,6504.0,168.3081,168.6427,168.1194,168.5998,6504.0
2016-01-08 10:00:00,196.58,196.84,196.2,196.5,8692.0,168.6427,168.8657,168.3167,168.5741,8692.0
2016-01-08 10:10:00,196.44,196.71,196.09,196.54,6000.0,168.5226,168.7542,168.2223,168.6084,6000.0
2016-01-08 10:20:00,196.62,196.96,196.52,196.6,5400.0,168.677,168.9687,168.5912,168.6598,5400.0
2016-01-08 10:30:00,196.53,196.8,196.46,196.47,1468.0,168.5998,168.8314,168.5397,168.5483,1468.0
2016-01-08 10:40:00,196.57,196.96,196.32,196.96,3800.0,168.6341,168.9687,168.4196,168.9687,3800.0
2016-01-08 10:50:00,197.0,197.17,196.7,197.03,5869.0,169.003,169.1488,168.7456,169.0287,5869.0
2016-01-08 11:00:00,196.9,197.13,196.89,197.13,6267.0,168.9172,169.1145,168.9086,169.1145,6267.0
2016-01-08 11:10:00,197.25,197.51,197.13,197.31,4225.0,169.2175,169.4405,169.1145,169.2689,4225.0
2016-01-08 11:20:00,197.26,197.66,197.19,197.38,12469.0,169.226,169.5692,169.166,169.329,12469.0
2016-01-08 11:30:00,197.38,197.67,197.26,197.59,14067.0,169.329,169.5778,169.226,169.5091,14067.0
2016-01-08 11:40:00,197.59,198.46,197.4,198.35,191873.0,169.5091,170.2555,169.3461,170.1611,191873.0
2016-01-08 11:50:00,198.34,198.47,197.62,197.62,28426.0,170.1526,170.2641,169.5349,169.5349,28426.0
2016-01-08 12:00:00,197.68,197.68,196.75,197.5,8500.0,169.5864,169.5864,168.7885,169.4319,8500.0
2016-01-08 12:10:00,197.8,197.8,197.14,197.59,23321.0,169.6893,169.6893,169.1231,169.5091,23321.0
2016-01-08 12:20:00,197.57,197.68,197.21,197.46,15149.0,169.492,169.5864,169.1831,169.3976,15149.0
2016-01-08 12:30:00,197.39,197.42,197.1,197.24,7517.0,169.3376,169.3633,169.0888,169.2089,7517.0
2016-01-08 12:40:00,197.23,197.23,196.97,197.0,8218.0,169.2003,169.2003,168.9773,169.003,8218.0
2016-01-08 12:50:00,196.94,197.0,196.47,196.7,10760.0,168.9515,169.003,168.5483,168.7456,10760.0
2016-01-08 13:00:00,196.7,197.13,196.7,197.0,8052.0,168.7456,169.1145,168.7456,169.003,8052.0
2016-01-08 13:10:00,197.0,197.1,196.87,197.1,2978.0,169.003,169.0888,168.8915,169.0888,2978.0
2016-01-08 13:20:00,197.0,197.0,196.52,196.63,1949.0,169.003,169.003,168.5912,168.6856,1949.0
2016-01-08 13:30:00,196.61,196.86,196.29,196.37,7500.0,168.6684,168.8829,168.3939,168.4625,7500.0
2016-01-08 13:40:00,196.37,196.37,195.66,195.81,3900.0,168.4625,168.4625,167.8534,167.9821,3900.0
2016-01-08 13:50:00,195.81,196.08,195.44,195.48,10809.0,167.9821,168.2137,167.6647,167.699,10809.0
2016-01-08 14:00:00,195.57,195.85,195.44,195.62,8793.0,167.7762,168.0164,167.6647,167.8191,8793.0
2016-01-08 14:10:00,195.62,195.62,195.18,195.48,6902.0,167.8191,167.8191,167.4416,167.699,6902.0
2016-01-08 14:20:00,195.44,195.62,195.0,195.51,7000.0,167.6647,167.8191,167.2872,167.7247,7000.0
2016-01-08 14:30:00,195.41,195.79,195.37,195.71,6510.0,167.639,167.965,167.6046,167.8963,6510.0
2016-01-08 14:40:00,195.55,196.24,195.47,196.1,6156.0,167.7591,168.351,167.6904,168.2309,6156.0
2016-01-08 14:50:00,196.1,196.31,195.76,195.82,7046.0,168.2309,168.4111,167.9392,167.9907,7046.0
2016-01-08 15:00:00,195.78,196.32,195.77,196.23,8513.0,167.9564,168.4196,167.9478,168.3424,8513.0
2016-01-08 15:10:00,196.18,196.36,195.96,195.96,7726.0,168.2995,168.4539,168.1108,168.1108,7726.0
2016-01-08 15:20:00,196.03,196.39,195.9,195.94,8671.0,168.1708,168.4797,168.0593,168.0936,8671.0
2016-01-08 15:30:00,195.88,195.95,195.39,195.59,15660.0,168.0422,168.1022,167.6218,167.7934,15660.0
2016-01-08 15:40:00,195.61,195.83,195.01,195.14,17797.0,167.8105,167.9993,167.2958,167.4073,17797.0
2016-01-08 15:50:00,195.12,195.14,194.38,194.78,29384.0,167.3902,167.4073,166.7553,167.0985,29384.0
2016-01-11 09:30:00,192.22,194.34,191.86,192.14,39000.0,164.9023,166.721,164.5935,164.8337,39000.0
2016-01-11 09:40:00,192.08,192.32,191.78,191.95,34597.0,164.7822,164.9881,164.5248,164.6707,34597.0
2016-01-11 09:50:00,191.94,191.95,190.23,190.37,38540.0,164.6621,164.6707,163.1951,163.3152,38540.0
2016-01-11 10:00:00,190.38,191.1,189.87,191.1,38523.0,163.3238,163.9415,162.8863,163.9415,38523.0
2016-01-11 10:10:00,191.05,191.92,191.0,191.92,20319.0,163.8986,164.6449,163.8557,164.6449,20319.0
2016-01-11 10:20:00,192.01,192.98,191.89,192.62,20686.0,164.7222,165.5543,164.6192,165.2455,20686.0
2016-01-11 10:30:00,192.32,192.53,191.54,191.6,19500.0,164.9881,165.1683,164.319,164.3704,19500.0
2016-01-11 10:40:00,191.63,191.79,190.77,190.78,10914.0,164.3962,164.5334,163.6584,163.667,10914.0
2016-01-11 10:50:00,190.67,190.72,189.71,189.8,18217.0,163.5726,163.6155,162.749,162.8262,18217.0
2016-01-11 11:00:00,189.71,189.71,188.35,188.49,22454.0,162.749,162.749,161.5823,161.7024,22454.0
2016-01-11 11:10:00,188.59,189.33,188.5,189.11,18077.0,161.7882,162.423,161.711,162.2343,18077.0
2016-01-11 11:20:00,189.0,189.17,188.73,188.95,11115.0,162.1399,162.2858,161.9083,162.097,11115.0
2016-01-11 11:30:00,188.93,188.93,188.45,188.5,10423.0,162.0799,162.0799,161.6681,161.711,10423.0
2016-01-11 11:40:00,188.66,188.86,188.24,188.57,9532.0,161.8482,162.0198,161.4879,161.771,9532.0
2016-01-11 11:50:00,188.61,189.19,188.61,189.19,9074.0,161.8054,162.3029,161.8054,162.3029,9074.0
2016-01-11 12:00:00,189.19,189.23,188.76,188.83,9830.0,162.3029,162.3372,161.934,161.9941,9830.0
2016-01-11 12:10:00,188.91,189.21,188.91,189.18,7546.0,162.0627,162.3201,162.0627,162.2943,7546.0
2016-01-11 12:20:00,189.21,189.99,189.06,189.99,20151.0,162.3201,162.9892,162.1914,162.9892,20151.0
2016-01-11 12:30:00,190.04,190.58,190.04,190.25,9060.0,163.0321,163.4954,163.0321,163.2123,9060.0
2016-01-11 12:40:00,190.25,190.33,189.99,190.28,14322.0,163.2123,163.2809,162.9892,163.238,14322.0
2016-01-11 12:50:00,190.27,190.58,189.98,190.14,25475.0,163.2294,163.4954,162.9807,163.1179,25475.0
2016-01-11 13:00:00,190.06,190.3,189.86,190.1,11668.0,163.0493,163.2552,162.8777,163.0836,11668.0
2016-01-11 13:10:00,190.06,190.31,189.77,190.31,30897.0,163.0493,163.2638,162.8005,163.2638,30897.0
2016-01-11 13:20:00,190.47,190.49,189.69,189.69,22668.0,163.401,163.4182,162.7319,162.7319,22668.0
2016-01-11 13:30:00,189.89,189.99,189.02,189.17,16992.0,162.9034,162.9892,162.1571,162.2858,16992.0
2016-01-11 13:40:00,189.09,189.26,188.83,189.19,22188.0,162.2171,162.363,161.9941,162.3029,22188.0
2016-01-11 13:50:00,189.15,189.27,189.0,189.0,13714.0,162.2686,162.3716,162.1399,162.1399,13714.0
2016-01-11 14:00:00,189.08,189.87,189.0,189.58,12009.0,162.2086,162.8863,162.1399,162.6375,12009.0
2016-01-11 14:10:00,189.58,190.18,189.51,189.77,16642.0,162.6375,163.1522,162.5774,162.8005,16642.0
2016-01-11 14:20:00,189.78,189.91,189.46,189.55,10790.0,162.8091,162.9206,162.5346,162.6118,10790.0
2016-01-11 14:30:00,189.48,189.55,189.01,189.16,10125.0,162.5517,162.6118,162.1485,162.2772,10125.0
2016-01-11 14:40:00,189.26,189.64,189.2,189.34,9362.0,162.363,162.689,162.3115,162.4316,9362.0
2016-01-11 14:50:00,189.3,189.3,188.91,189.09,57563.0,162.3973,162.3973,162.0627,162.2171,57563.0
2016-01-11 15:00:00,189.08,189.28,188.41,188.45,42459.0,162.2086,162.3801,161.6338,161.6681,42459.0
2016-01-11 15:10:00,188.39,188.39,187.76,188.04,36202.0,161.6166,161.6166,161.0762,161.3164,36202.0
2016-01-11 15:20:00,187.98,189.41,187.76,189.2,25985.0,161.2649,162.4917,161.0762,162.3115,25985.0
2016-01-11 15:30:00,189.27,190.03,189.19,189.73,37022.0,162.3716,163.0235,162.3029,162.7662,37022.0
2016-01-11 15:40:00,189.76,190.5,189.44,189.53,61739.0,162.7919,163.4268,162.5174,162.5946,61739.0
2016-01-11 15:50:00,189.58,189.65,189.02,189.12,91274.0,162.6375,162.6976,162.1571,162.2429,91274.0
2016-01-12 09:30:00,189.6,191.13,189.6,190.54,17481.0,162.6547,163.9672,162.6547,163.4611,17481.0
2016-01-12 09:40:00,191.01,191.88,191.01,191.63,9045.0,163.8643,164.6106,163.8643,164.3962,9045.0
2016-01-12 09:50:00,191.67,191.79,191.01,191.56,17014.0,164.4305,164.5334,163.8643,164.3361,17014.0
2016-01-12 10:00:00,191.31,191.45,190.67,190.87,9169.0,164.1216,164.2417,163.5726,163.7442,9169.0
2016-01-12 10:10:00,190.79,190.89,188.84,189.29,9505.0,163.6755,163.7613,162.0027,162.3887,9505.0
2016-01-12 10:20:00,189.31,189.8,188.98,188.98,13494.0,162.4059,162.8262,162.1228,162.1228,13494.0
2016-01-12 10:30:00,188.99,189.23,188.36,188.42,18039.0,162.1313,162.3372,161.5909,161.6424,18039.0
2016-01-12 10:40:00,188.49,188.49,187.93,188.03,14495.0,161.7024,161.7024,161.222,161.3078,14495.0
2016-01-12 10:50:00,187.96,188.76,187.91,188.45,31126.0,161.2477,161.934,161.2048,161.6681,31126.0
2016-01-12 11:00:00,188.49,188.65,188.01,188.41,23907.0,161.7024,161.8397,161.2906,161.6338,23907.0
2016-01-12 11:10:00,188.25,188.49,187.71,188.1,32072.0,161.4965,161.7024,161.0333,161.3678,32072.0
2016-01-12 11:20:00,188.06,188.31,186.79,186.79,27839.0,161.3335,161.548,160.244,160.244,27839.0
2016-01-12 11:30:00,186.97,187.06,186.4,186.4,12345.0,160.3984,160.4756,159.9094,159.9094,12345.0
2016-01-12 11:40:00,186.5,187.28,186.49,187.02,34230.0,159.9952,160.6644,159.9866,160.4413,34230.0
2016-01-12 11:50:00,187.02,188.5,187.02,187.96,35723.0,160.4413,161.711,160.4413,161.2477,35723.0
2016-01-12 12:00:00,187.89,188.76,187.89,188.04,11703.0,161.1877,161.934,161.1877,161.3164,11703.0
2016-01-12 12:10:00,188.24,188.52,187.16,187.16,14196.0,161.4879,161.7281,160.5614,160.5614,14196.0
2016-01-12 12:20:00,187.16,187.27,186.67,186.68,15355.0,160.5614,160.6558,160.1411,160.1496,15355.0
2016-01-12 12:30:00,186.86,186.86,186.04,186.09,17398.0,160.3041,160.3041,159.6006,159.6435,17398.0
2016-01-12 12:40:00,186.11,186.44,185.69,186.22,34890.0,159.6606,159.9437,159.3003,159.755,34890.0
2016-01-12 12:50:00,186.46,186.46,186.01,186.16,16648.0,159.9609,159.9609,159.5749,159.7035,16648.0
2016-01-12 13:00:00,186.16,186.3,185.99,185.99,25426.0,159.7035,159.8236,159.5577,159.5577,25426.0
2016-01-12 13:10:00,185.9,186.2,185.7,185.78,11439.0,159.4805,159.7379,159.3089,159.3775,11439.0
2016-01-12 13:20:00,185.73,185.87,185.33,185.34,8097.0,159.3346,159.4548,158.9915,159.0001,8097.0
2016-01-12 13:30:00,185.34,185.59,185.02,185.57,17646.0,159.0001,159.2145,158.7256,159.1974,17646.0
2016-01-12 13:40:00,185.48,185.66,185.32,185.59,8596.0,159.1202,159.2746,158.9829,159.2145,8596.0
2016-01-12 13:50:00,185.6,186.13,185.53,185.99,26467.0,159.2231,159.6778,159.1631,159.5577,26467.0
2016-01-12 14:00:00,186.12,186.12,185.49,186.09,26443.0,159.6692,159.6692,159.1288,159.6435,26443.0
2016-01-12 14:10:00,186.02,186.41,186.0,186.07,22515.0,159.5834,159.918,159.5663,159.6263,22515.0
2016-01-12 14:20:00,186.06,186.53,185.88,186.38,29170.0,159.6178,160.021,159.4633,159.8923,29170.0
2016-01-12 14:30:00,186.39,186.46,186.11,186.26,22536.0,159.9009,159.9609,159.6606,159.7893,22536.0
2016-01-12 14:40:00,186.26,186.36,185.86,185.96,19902.0,159.7893,159.8751,159.4462,159.532,19902.0
2016-01-12 14:50:00,185.99,187.05,185.99,187.05,16630.0,159.5577,160.4671,159.5577,160.4671,16630.0
2016-01-12 15:00:00,187.18,187.3,186.41,186.58,14974.0,160.5786,160.6815,159.918,160.0638,14974.0
2016-01-12 15:10:00,186.65,188.05,186.51,188.05,28022.0,160.1239,161.3249,160.0038,161.3249,28022.0
2016-01-12 15:20:00,188.0,189.05,187.94,188.69,33832.0,161.282,162.1828,161.2306,161.874,33832.0
2016-01-12 15:30:00,188.74,188.83,187.87,188.0,39655.0,161.9169,161.9941,161.1705,161.282,39655.0
2016-01-12 15:40:00,187.95,188.37,187.63,188.02,61939.0,161.2391,161.5995,160.9646,161.2992,61939.0
2016-01-12 15:50:00,188.01,188.22,187.55,187.59,121516.0,161.2906,161.4708,160.896,160.9303,121516.0
2016-01-13 09:30:00,188.65,190.58,188.65,190.09,13955.0,161.8397,163.4954,161.8397,163.075,13955.0
2016-01-13 09:40:00,190.39,190.95,189.95,190.1,8916.0,163.3324,163.8128,162.9549,163.0836,8916.0
2016-01-13 09:50:00,190.09,190.73,190.03,190.44,15944.0,163.075,163.6241,163.0235,163.3753,15944.0
2016-01-13 10:00:00,190.62,190.98,189.58,190.58,22939.0,163.5297,163.8385,162.6375,163.4954,22939.0
2016-01-13 10:10:00,190.36,191.11,190.3,190.73,12161.0,163.3066,163.9501,163.2552,163.6241,12161.0
2016-01-13 10:20:00,190.74,191.42,190.7,191.07,15675.0,163.6326,164.216,163.5983,163.9157,15675.0
2016-01-13 10:30:00,191.06,191.21,189.7,189.72,25006.0,163.9072,164.0358,162.7404,162.7576,25006.0
2016-01-13 10:40:00,189.76,190.7,189.62,190.65,17421.0,162.7919,163.5983,162.6718,163.5554,17421.0
2016-01-13 10:50:00,190.7,191.06,190.3,190.8,9865.0,163.5983,163.9072,163.2552,163.6841,9865.0
2016-01-13 11:00:00,190.76,190.8,189.48,189.48,13520.0,163.6498,163.6841,162.5517,162.5517,13520.0
2016-01-13 11:10:00,189.55,190.36,189.25,190.36,9579.0,162.6118,163.3066,162.3544,163.3066,9579.0
2016-01-13 11:20:00,190.31,190.54,189.49,189.7,9326.0,163.2638,163.4611,162.5603,162.7404,9326.0
2016-01-13 11:30:00,189.61,190.26,189.49,189.88,9974.0,162.6632,163.2209,162.5603,162.8949,9974.0
2016-01-13 11:40:00,189.77,189.99,189.53,189.53,5965.0,162.8005,162.9892,162.5946,162.5946,5965.0
2016-01-13 11:50:00,189.61,189.61,188.43,188.78,13720.0,162.6632,162.6632,161.6509,161.9512,13720.0
2016-01-13 12:00:00,188.93,189.11,188.69,188.83,9286.0,162.0799,162.2343,161.874,161.9941,9286.0
2016-01-13 12:10:00,188.82,189.09,188.8,188.92,14615.0,161.9855,162.2171,161.9684,162.0713,14615.0
2016-01-13 12:20:00,188.95,189.05,188.64,188.64,9164.0,162.097,162.1828,161.8311,161.8311,9164.0
2016-01-13 12:30:00,188.74,188.74,188.04,188.04,8381.0,161.9169,161.9169,161.3164,161.3164,8381.0
2016-01-13 12:40:00,188.04,188.43,187.81,188.21,11200.0,161.3164,161.6509,161.119,161.4622,11200.0
2016-01-13 12:50:00,188.12,188.29,187.91,188.23,16741.0,161.385,161.5308,161.2048,161.4794,16741.0
2016-01-13 13:00:00,188.1,188.42,188.05,188.19,15107.0,161.3678,161.6424,161.3249,161.445,15107.0
2016-01-13 13:10:00,188.11,188.25,187.74,187.82,15101.0,161.3764,161.4965,161.059,161.1276,15101.0
2016-01-13 13:20:00,187.62,187.89,187.47,187.6,4063.0,160.956,161.1877,160.8274,160.9389,4063.0
2016-01-13 13:30:00,187.64,187.69,186.96,186.96,15750.0,160.9732,161.0161,160.3898,160.3898,15750.0
2016-01-13 13:40:00,186.95,187.16,186.37,186.37,12395.0,160.3813,160.5614,159.8837,159.8837,12395.0
2016-01-13 13:50:00,186.24,186.55,186.15,186.16,10151.0,159.7722,160.0381,159.695,159.7035,10151.0
2016-01-13 14:00:00,186.15,186.64,186.15,186.42,13766.0,159.695,160.1153,159.695,159.9266,13766.0
2016-01-13 14:10:00,186.53,186.75,185.63,186.23,15852.0,160.021,160.2097,159.2489,159.7636,15852.0
2016-01-13 14:20:00,185.97,186.62,185.81,186.62,29539.0,159.5405,160.0982,159.4033,160.0982,29539.0
2016-01-13 14:30:00,186.52,186.52,185.3,185.4,13424.0,160.0124,160.0124,158.9658,159.0515,13424.0
2016-01-13 14:40:00,185.63,185.63,184.88,185.44,9026.0,159.2489,159.2489,158.6054,159.0859,9026.0
2016-01-13 14:50:00,185.47,185.96,185.45,185.86,15560.0,159.1116,159.532,159.0944,159.4462,15560.0
2016-01-13 15:00:00,185.93,186.13,185.68,185.93,9427.0,159.5062,159.6778,159.2918,159.5062,9427.0
2016-01-13 15:10:00,185.88,185.94,185.47,185.83,5670.0,159.4633,159.5148,159.1116,159.4204,5670.0
2016-01-13 15:20:00,185.74,186.41,185.67,186.05,16205.0,159.3432,159.918,159.2832,159.6092,16205.0
2016-01-13 15:30:00,186.18,186.4,185.67,185.92,13165.0,159.7207,159.9094,159.2832,159.4976,13165.0
2016-01-13 15:40:00,185.98,186.19,185.04,185.3,39055.0,159.5491,159.7293,158.7427,158.9658,39055.0
2016-01-13 15:50:00,185.12,185.78,184.94,185.6,127087.0,158.8113,159.3775,158.6569,159.2231,127087.0
2016-01-14 09:30:00,185.62,186.85,183.5,184.89,48619.0,159.2403,160.2955,157.4216,158.614,48619.0
2016-01-14 09:40:00,185.01,185.53,184.35,185.33,4962.0,158.717,159.1631,158.1508,158.9915,4962.0
2016-01-14 09:50:00,184.95,185.47,184.37,184.48,9914.0,158.6655,159.1116,158.1679,158.2623,9914.0
2016-01-14 10:00:00,184.55,184.91,184.25,184.65,15486.0,158.3223,158.6312,158.065,158.4081,15486.0
2016-01-14 10:10:00,184.65,185.23,184.12,185.23,21427.0,158.4081,158.9057,157.9535,158.9057,21427.0
2016-01-14 10:20:00,185.25,186.49,185.25,186.12,9975.0,158.9229,159.9866,158.9229,159.6692,9975.0
2016-01-14 10:30:00,186.32,188.18,186.02,187.45,14553.0,159.8408,161.4365,159.5834,160.8102,14553.0
2016-01-14 10:40:00,187.51,189.05,187.38,189.04,12105.0,160.8617,162.1828,160.7502,162.1742,12105.0
2016-01-14 10:50:00,188.83,189.37,187.98,187.98,14771.0,161.9941,162.4573,161.2649,161.2649,14771.0
2016-01-14 11:00:00,187.98,188.5,187.29,187.46,13726.0,161.2649,161.711,160.6729,160.8188,13726.0
2016-01-14 11:10:00,187.56,188.21,187.47,187.68,4589.0,160.9046,161.4622,160.8274,161.0075,4589.0
2016-01-14 11:20:00,187.87,187.87,187.04,187.42,7137.0,161.1705,161.1705,160.4585,160.7845,7137.0
2016-01-14 11:30:00,187.47,187.68,187.29,187.49,6689.0,160.8274,161.0075,160.6729,160.8445,6689.0
2016-01-14 11:40:00,187.51,188.18,187.46,188.18,4758.0,160.8617,161.4365,160.8188,161.4365,4758.0
2016-01-14 11:50:00,188.42,188.46,187.52,187.7,4510.0,161.6424,161.6767,160.8703,161.0247,4510.0
2016-01-14 12:00:00,187.68,188.13,187.34,187.56,5874.0,161.0075,161.3936,160.7158,160.9046,5874.0
2016-01-14 12:10:00,187.53,187.57,187.08,187.37,2080.0,160.8788,160.9132,160.4928,160.7416,2080.0
2016-01-14 12:20:00,187.54,188.11,187.36,187.86,7212.0,160.8874,161.3764,160.733,161.1619,7212.0
2016-01-14 12:30:00,187.93,188.31,187.79,188.17,2975.0,161.222,161.548,161.1019,161.4279,2975.0
2016-01-14 12:40:00,188.31,188.99,188.21,188.98,9583.0,161.548,162.1313,161.4622,162.1228,9583.0
2016-01-14 12:50:00,188.73,189.39,188.61,188.79,10266.0,161.9083,162.4745,161.8054,161.9598,10266.0
2016-01-14 13:00:00,188.92,189.5,188.76,189.31,7527.0,162.0713,162.5689,161.934,162.4059,7527.0
2016-01-14 13:10:00,189.71,189.97,189.34,189.78,11643.0,162.749,162.9721,162.4316,162.8091,11643.0
2016-01-14 13:20:00,189.86,190.54,189.79,190.5,6153.0,162.8777,163.4611,162.8177,163.4268,6153.0
2016-01-14 13:30:00,190.31,190.84,190.27,190.41,13397.0,163.2638,163.7184,163.2294,163.3495,13397.0
2016-01-14 13:40:00,190.5,190.5,189.02,189.19,34657.0,163.4268,163.4268,162.1571,162.3029,34657.0
2016-01-14 13:50:00,189.19,189.32,189.06,189.22,28352.0,162.3029,162.4144,162.1914,162.3287,28352.0
2016-01-14 14:00:00,189.22,189.38,188.87,188.88,13835.0,162.3287,162.4659,162.0284,162.037,13835.0
2016-01-14 14:10:00,189.1,189.37,188.84,188.84,8492.0,162.2257,162.4573,162.0027,162.0027,8492.0
2016-01-14 14:20:00,188.66,189.21,188.66,188.88,7634.0,161.8482,162.3201,161.8482,162.037,7634.0
2016-01-14 14:30:00,189.08,189.41,189.06,189.09,9156.0,162.2086,162.4917,162.1914,162.2171,9156.0
2016-01-14 14:40:00,189.29,189.49,189.16,189.31,9020.0,162.3887,162.5603,162.2772,162.4059,9020.0
2016-01-14 14:50:00,189.32,190.43,189.22,190.2,9183.0,162.4144,163.3667,162.3287,163.1694,9183.0
2016-01-14 15:00:00,190.18,190.38,190.03,190.3,14496.0,163.1522,163.3238,163.0235,163.2552,14496.0
2016-01-14 15:10:00,190.32,190.58,190.15,190.43,13999.0,163.2723,163.4954,163.1265,163.3667,13999.0
2016-01-14 15:20:00,190.49,190.63,190.2,190.31,9938.0,163.4182,163.5383,163.1694,163.2638,9938.0
2016-01-14 15:30:00,190.41,190.41,189.17,189.33,11910.0,163.3495,163.3495,162.2858,162.423,11910.0
2016-01-14 15:40:00,189.25,189.66,189.14,189.35,21489.0,162.3544,162.7061,162.26,162.4402,21489.0
2016-01-14 15:50:00,189.27,189.39,188.71,188.87,35769.0,162.3716,162.4745,161.8911,162.0284,35769.0
2016-01-15 09:30:00,185.25,185.59,183.59,184.55,3600.0,158.9229,159.2145,157.4988,158.3223,3600.0
2016-01-15 09:40:00,184.0,185.57,184.0,184.54,64406.0,157.8505,159.1974,157.8505,158.3138,64406.0
2016-01-15 09:50:00,184.56,185.11,184.51,184.76,15947.0,158.3309,158.8028,158.288,158.5025,15947.0
2016-01-15 10:00:00,184.64,185.61,183.53,185.38,54856.0,158.3996,159.2317,157.4473,159.0344,54856.0
2016-01-15 10:10:00,185.55,186.27,185.19,185.96,34335.0,159.1802,159.7979,158.8714,159.532,34335.0
2016-01-15 10:20:00,185.93,187.7,185.91,187.4,29157.0,159.5062,161.0247,159.4891,160.7673,29157.0
2016-01-15 10:30:00,187.37,188.44,187.37,188.28,11976.0,160.7416,161.6595,160.7416,161.5223,11976.0
2016-01-15 10:40:00,188.43,188.57,187.33,187.33,9040.0,161.6509,161.771,160.7073,160.7073,9040.0
2016-01-15 10:50:00,187.4,187.4,186.0,186.47,16544.0,160.7673,160.7673,159.5663,159.9695,16544.0
2016-01-15 11:00:00,186.32,186.91,186.13,186.4,18705.0,159.8408,160.347,159.6778,159.9094,18705.0
2016-01-15 11:10:00,186.4,187.15,185.96,186.15,40972.0,159.9094,160.5528,159.532,159.695,40972.0
2016-01-15 11:20:00,186.31,186.69,185.98,186.16,9131.0,159.8322,160.1582,159.5491,159.7035,9131.0
2016-01-15 11:30:00,186.31,186.57,185.95,185.95,11637.0,159.8322,160.0553,159.5234,159.5234,11637.0
2016-01-15 11:40:00,186.03,186.55,185.6,186.55,60036.0,159.592,160.0381,159.2231,160.0381,60036.0
2016-01-15 11:50:00,186.39,186.72,185.76,186.19,10888.0,159.9009,160.184,159.3604,159.7293,10888.0
2016-01-15 12:00:00,186.14,186.41,185.74,186.41,21786.0,159.6864,159.918,159.3432,159.918,21786.0
2016-01-15 12:10:00,186.34,186.64,185.85,185.99,18461.0,159.858,160.1153,159.4376,159.5577,18461.0
2016-01-15 12:20:00,185.85,186.26,185.65,186.13,11139.0,159.4376,159.7893,159.266,159.6778,11139.0
2016-01-15 12:30:00,186.12,186.26,185.91,186.09,17063.0,159.6692,159.7893,159.4891,159.6435,17063.0
2016-01-15 12:40:00,185.89,186.54,185.83,186.22,11117.0,159.4719,160.0295,159.4204,159.755,11117.0
2016-01-15 12:50:00,186.3,186.46,186.1,186.4,14700.0,159.8236,159.9609,159.6521,159.9094,14700.0
2016-01-15 13:00:00,186.4,186.77,185.97,186.23,8215.0,159.9094,160.2268,159.5405,159.7636,8215.0
2016-01-15 13:10:00,186.22,187.4,186.22,187.3,28513.0,159.755,160.7673,159.755,160.6815,28513.0
2016-01-15 13:20:00,187.41,187.64,186.89,187.6,15647.0,160.7759,160.9732,160.3298,160.9389,15647.0
2016-01-15 13:30:00,187.62,188.92,187.61,188.65,15148.0,160.956,162.0713,160.9475,161.8397,15148.0
2016-01-15 13:40:00,188.65,189.52,188.5,189.44,26382.0,161.8397,162.586,161.711,162.5174,26382.0
2016-01-15 13:50:00,189.27,189.82,188.54,188.65,21334.0,162.3716,162.8434,161.7453,161.8397,21334.0
2016-01-15 14:00:00,188.7,188.72,187.52,187.91,18817.0,161.8826,161.8997,160.8703,161.2048,18817.0
2016-01-15 14:10:00,187.85,188.04,187.38,187.5,25495.0,161.1534,161.3164,160.7502,160.8531,25495.0
2016-01-15 14:20:00,187.66,187.66,186.99,187.09,11242.0,160.9904,160.9904,160.4156,160.5014,11242.0
2016-01-15 14:30:00,187.08,187.59,186.77,187.56,14414.0,160.4928,160.9303,160.2268,160.9046,14414.0
2016-01-15 14:40:00,187.6,187.9,187.34,187.64,18165.0,160.9389,161.1963,160.7158,160.9732,18165.0
2016-01-15 14:50:00,187.72,188.52,187.56,188.47,20653.0,161.0418,161.7281,160.9046,161.6852,20653.0
2016-01-15 15:00:00,188.51,189.01,188.17,188.93,37683.0,161.7196,162.1485,161.4279,162.0799,37683.0
2016-01-15 15:10:00,188.9,189.03,188.47,188.96,39536.0,162.0541,162.1657,161.6852,162.1056,39536.0
2016-01-15 15:20:00,188.93,189.64,188.86,189.43,20234.0,162.0799,162.689,162.0198,162.5088,20234.0
2016-01-15 15:30:00,189.62,189.67,189.08,189.08,24575.0,162.6718,162.7147,162.2086,162.2086,24575.0
2016-01-15 15:40:00,189.09,189.93,188.87,189.33,75519.0,162.2171,162.9378,162.0284,162.423,75519.0
2016-01-15 15:50:00,189.33,189.52,189.08,189.41,124873.0,162.423,162.586,162.2086,162.4917,124873.0
2016-01-19 09:30:00,190.41,191.98,188.39,189.1,24040.0,163.3495,164.6964,161.6166,162.2257,24040.0
2016-01-19 09:40:00,189.49,189.49,187.67,187.67,11677.0,162.5603,162.5603,160.9989,160.9989,11677.0
2016-01-19 09:50:00,187.28,188.17,187.04,188.01,10571.0,160.6644,161.4279,160.4585,161.2906,10571.0
2016-01-19 10:00:00,188.13,188.29,187.78,187.78,7890.0,161.3936,161.5308,161.0933,161.0933,7890.0
2016-01-19 10:10:00,187.83,188.65,187.73,188.28,13836.0,161.1362,161.8397,161.0504,161.5223,13836.0
2016-01-19 10:20:00,188.3,188.91,188.23,188.91,28992.0,161.5394,162.0627,161.4794,162.0627,28992.0
2016-01-19 10:30:00,188.77,189.32,188.63,188.63,11894.0,161.9426,162.4144,161.8225,161.8225,11894.0
2016-01-19 10:40:00,188.88,189.22,188.83,189.21,11260.0,162.037,162.3287,161.9941,162.3201,11260.0
2016-01-19 10:50:00,189.21,189.23,188.62,188.68,15503.0,162.3201,162.3372,161.8139,161.8654,15503.0
2016-01-19 11:00:00,188.94,189.02,188.57,189.0,14437.0,162.0885,162.1571,161.771,162.1399,14437.0
2016-01-19 11:10:00,188.9,189.03,188.42,188.42,11938.0,162.0541,162.1657,161.6424,161.6424,11938.0
2016-01-19 11:20:00,188.37,188.88,188.07,188.77,9207.0,161.5995,162.037,161.3421,161.9426,9207.0
2016-01-19 11:30:00,189.01,189.22,188.87,189.1,6523.0,162.1485,162.3287,162.0284,162.2257,6523.0
2016-01-19 11:40:00,189.01,189.09,188.46,188.57,11221.0,162.1485,162.2171,161.6767,161.771,11221.0
2016-01-19 11:50:00,188.46,189.28,188.33,189.05,20261.0,161.6767,162.3801,161.5651,162.1828,20261.0
2016-01-19 12:00:00,189.1,189.36,188.01,188.02,15852.0,162.2257,162.4488,161.2906,161.2992,15852.0
2016-01-19 12:10:00,188.13,188.31,187.54,187.56,7291.0,161.3936,161.548,160.8874,160.9046,7291.0
2016-01-19 12:20:00,187.43,187.88,187.01,187.64,10915.0,160.7931,161.1791,160.4327,160.9732,10915.0
2016-01-19 12:30:00,187.77,188.05,187.66,187.75,4432.0,161.0847,161.3249,160.9904,161.0676,4432.0
2016-01-19 12:40:00,187.63,187.67,187.15,187.27,4900.0,160.9646,160.9989,160.5528,160.6558,4900.0
2016-01-19 12:50:00,187.4,187.49,187.0,187.07,5841.0,160.7673,160.8445,160.4242,160.4842,5841.0
2016-01-19 13:00:00,187.27,187.45,186.98,187.08,16454.0,160.6558,160.8102,160.407,160.4928,16454.0
2016-01-19 13:10:00,187.05,187.2,186.22,186.64,12105.0,160.4671,160.5957,159.755,160.1153,12105.0
2016-01-19 13:20:00,186.79,187.08,186.6,186.62,7492.0,160.244,160.4928,160.081,160.0982,7492.0
2016-01-19 13:30:00,186.78,186.79,186.09,186.1,8906.0,160.2354,160.244,159.6435,159.6521,8906.0
2016-01-19 13:40:00,186.33,186.33,185.88,186.2,8923.0,159.8494,159.8494,159.4633,159.7379,8923.0
2016-01-19 13:50:00,186.07,186.15,185.5,185.5,7047.0,159.6263,159.695,159.1373,159.1373,7047.0
2016-01-19 14:00:00,185.5,185.75,185.12,185.12,5387.0,159.1373,159.3518,158.8113,158.8113,5387.0
2016-01-19 14:10:00,185.09,185.27,184.75,185.27,19187.0,158.7856,158.94,158.4939,158.94,19187.0
2016-01-19 14:20:00,185.07,185.54,184.76,185.28,8379.0,158.7684,159.1717,158.5025,158.9486,8379.0
2016-01-19 14:30:00,185.32,185.43,184.88,184.97,11829.0,158.9829,159.0773,158.6054,158.6827,11829.0
2016-01-19 14:40:00,185.19,185.19,184.65,185.0,18490.0,158.8714,158.8714,158.4081,158.7084,18490.0
2016-01-19 14:50:00,185.05,185.54,184.88,185.43,7589.0,158.7513,159.1717,158.6054,159.0773,7589.0
2016-01-19 15:00:00,185.53,186.33,185.52,186.3,5850.0,159.1631,159.8494,159.1545,159.8236,5850.0
2016-01-19 15:10:00,186.3,186.44,185.87,186.15,18790.0,159.8236,159.9437,159.4548,159.695,18790.0
2016-01-19 15:20:00,186.08,186.73,185.92,186.67,44897.0,159.6349,160.1925,159.4976,160.1411,44897.0
2016-01-19 15:30:00,186.69,187.2,186.39,186.59,28944.0,160.1582,160.5957,159.9009,160.0724,28944.0
2016-01-19 15:40:00,186.81,187.36,186.51,187.36,40306.0,160.2612,160.733,160.0038,160.733,40306.0
2016-01-19 15:50:00,187.21,187.38,186.48,186.52,53657.0,160.6043,160.7502,159.9781,160.0124,53657.0
2016-01-20 09:30:00,185.11,185.44,183.04,183.28,17269.0,158.8028,159.0859,157.0269,157.2328,17269.0
2016-01-20 09:40:00,183.1,183.98,182.67,183.28,39816.0,157.0784,157.8334,156.7095,157.2328,39816.0
2016-01-20 09:50:00,183.63,183.74,182.1,182.14,5600.0,157.5331,157.6275,156.2205,156.2548,5600.0
2016-01-20 10:00:00,182.5,182.59,181.03,181.45,8414.0,156.5637,156.6409,155.3026,155.6629,8414.0
2016-01-20 10:10:00,181.33,181.95,180.19,180.32,13878.0,155.56,156.0919,154.582,154.6935,13878.0
2016-01-20 10:20:00,180.29,182.15,180.19,181.36,44459.0,154.6678,156.2634,154.582,155.5857,44459.0
2016-01-20 10:30:00,181.44,181.45,179.56,179.64,35781.0,155.6543,155.6629,154.0415,154.1101,35781.0
2016-01-20 10:40:00,179.62,180.77,179.6,180.09,15681.0,154.093,155.0795,154.0758,154.4962,15681.0
2016-01-20 10:50:00,180.17,180.47,179.45,179.46,16468.0,154.5648,154.8222,153.9471,153.9557,16468.0
2016-01-20 11:00:00,179.67,180.1,179.41,179.48,11695.0,154.1359,154.5048,153.9128,153.9729,11695.0
2016-01-20 11:10:00,179.59,180.44,179.48,180.24,15776.0,154.0672,154.7964,153.9729,154.6249,15776.0
2016-01-20 11:20:00,180.06,180.17,179.77,180.01,7044.0,154.4705,154.5648,154.2217,154.4276,7044.0
2016-01-20 11:30:00,180.05,180.37,179.92,179.92,10174.0,154.4619,154.7364,154.3503,154.3503,10174.0
2016-01-20 11:40:00,179.99,180.26,179.27,179.27,22408.0,154.4104,154.642,153.7927,153.7927,22408.0
2016-01-20 11:50:00,179.26,179.43,178.47,178.6,17107.0,153.7841,153.93,153.1064,153.2179,17107.0
2016-01-20 12:00:00,178.96,179.11,178.18,178.2,6468.0,153.5268,153.6555,152.8576,152.8748,6468.0
2016-01-20 12:10:00,178.18,178.28,177.97,178.12,15601.0,152.8576,152.9434,152.6775,152.8062,15601.0
2016-01-20 12:20:00,178.06,178.1,176.85,176.85,11100.0,152.7547,152.789,151.7166,151.7166,11100.0
2016-01-20 12:30:00,177.11,178.36,176.88,177.65,42256.0,151.9397,153.012,151.7424,152.403,42256.0
2016-01-20 12:40:00,177.58,177.66,177.19,177.37,7185.0,152.3429,152.4115,152.0083,152.1627,7185.0
2016-01-20 12:50:00,177.08,179.05,177.08,178.83,15615.0,151.914,153.604,151.914,153.4153,15615.0
2016-01-20 13:00:00,179.04,179.52,178.54,178.55,18150.0,153.5954,154.0072,153.1665,153.175,18150.0
2016-01-20 13:10:00,178.55,178.69,177.35,177.77,13010.0,153.175,153.2952,152.1456,152.5059,13010.0
2016-01-20 13:20:00,177.58,178.17,177.5,177.73,10555.0,152.3429,152.8491,152.2743,152.4716,10555.0
2016-01-20 13:30:00,177.87,178.58,177.87,178.58,15465.0,152.5917,153.2008,152.5917,153.2008,15465.0
2016-01-20 13:40:00,178.52,180.71,178.22,180.54,37335.0,153.1493,155.0281,152.8919,154.8822,37335.0
2016-01-20 13:50:00,180.54,180.69,180.0,180.2,12606.0,154.8822,155.0109,154.419,154.5906,12606.0
2016-01-20 14:00:00,180.05,180.08,179.25,179.54,19959.0,154.4619,154.4876,153.7756,154.0244,19959.0
2016-01-20 14:10:00,179.54,181.82,179.49,181.61,31847.0,154.0244,155.9803,153.9815,155.8002,31847.0
2016-01-20 14:20:00,181.32,181.62,180.17,180.17,11708.0,155.5514,155.8087,154.5648,154.5648,11708.0
2016-01-20 14:30:00,180.17,181.41,180.17,181.41,16297.0,154.5648,155.6286,154.5648,155.6286,16297.0
2016-01-20 14:40:00,181.09,181.55,180.7,181.17,19666.0,155.3541,155.7487,155.0195,155.4227,19666.0
2016-01-20 14:50:00,181.27,182.01,181.19,181.72,16252.0,155.5085,156.1433,155.4399,155.8945,16252.0
2016-01-20 15:00:00,181.64,181.7,180.87,181.42,28943.0,155.8259,155.8774,155.1653,155.6372,28943.0
2016-01-20 15:10:00,181.42,182.93,181.15,182.68,28483.0,155.6372,156.9326,155.4055,156.7181,28483.0
2016-01-20 15:20:00,182.99,183.4,182.33,183.02,53223.0,156.984,157.3358,156.4178,157.0098,53223.0
2016-01-20 15:30:00,183.08,183.62,182.77,182.96,46880.0,157.0613,157.5245,156.7953,156.9583,46880.0
2016-01-20 15:40:00,182.96,183.11,181.55,182.13,45885.0,156.9583,157.087,155.7487,156.2463,45885.0
2016-01-20 15:50:00,182.26,182.97,182.26,182.78,79442.0,156.3578,156.9669,156.3578,156.8039,79442.0
2016-01-21 09:30:00,183.1,185.28,183.0,184.37,10948.0,157.0784,158.9486,156.9926,158.1679,10948.0
2016-01-21 09:40:00,183.91,184.22,182.0,182.44,7636.0,157.7733,158.0392,156.1347,156.5122,7636.0
2016-01-21 09:50:00,182.44,183.04,182.17,182.59,7287.0,156.5122,157.0269,156.2806,156.6409,7287.0
2016-01-21 10:00:00,182.35,183.0,182.33,183.0,9999.0,156.435,156.9926,156.4178,156.9926,9999.0
2016-01-21 10:10:00,183.11,183.73,183.1,183.16,13798.0,157.087,157.6189,157.0784,157.1299,13798.0
2016-01-21 10:20:00,183.46,183.46,182.43,182.8,3712.0,157.3873,157.3873,156.5036,156.8211,3712.0
2016-01-21 10:30:00,182.64,183.82,182.49,183.4,11340.0,156.6838,157.6961,156.5551,157.3358,11340.0
2016-01-21 10:40:00,183.56,184.86,183.31,184.33,11743.0,157.473,158.5883,157.2586,158.1336,11743.0
2016-01-21 10:50:00,184.11,184.11,183.24,183.25,8295.0,157.9449,157.9449,157.1985,157.2071,8295.0
2016-01-21 11:00:00,183.06,184.14,182.39,184.1,7404.0,157.0441,157.9706,156.4693,157.9363,7404.0
2016-01-21 11:10:00,184.11,184.39,183.64,184.08,7000.0,157.9449,158.1851,157.5417,157.9191,7000.0
2016-01-21 11:20:00,183.98,183.98,183.15,183.15,5860.0,157.8334,157.8334,157.1213,157.1213,5860.0
2016-01-21 11:30:00,183.34,184.55,183.32,184.55,3690.0,157.2843,158.3223,157.2672,158.3223,3690.0
2016-01-21 11:40:00,184.56,185.41,184.33,185.31,9001.0,158.3309,159.0601,158.1336,158.9743,9001.0
2016-01-21 11:50:00,185.49,185.78,184.96,184.96,14320.0,159.1288,159.3775,158.6741,158.6741,14320.0
2016-01-21 12:00:00,185.13,185.66,185.05,185.33,14225.0,158.8199,159.2746,158.7513,158.9915,14225.0
2016-01-21 12:10:00,185.34,185.6,185.0,185.39,18367.0,159.0001,159.2231,158.7084,159.043,18367.0
2016-01-21 12:20:00,185.49,185.49,185.01,185.03,10700.0,159.1288,159.1288,158.717,158.7341,10700.0
2016-01-21 12:30:00,185.28,185.85,185.23,185.68,11502.0,158.9486,159.4376,158.9057,159.2918,11502.0
2016-01-21 12:40:00,185.88,186.07,185.43,185.49,9400.0,159.4633,159.6263,159.0773,159.1288,9400.0
2016-01-21 12:50:00,185.48,185.73,185.26,185.65,6784.0,159.1202,159.3346,158.9314,159.266,6784.0
2016-01-21 13:00:00,185.76,186.51,185.64,186.44,14601.0,159.3604,160.0038,159.2574,159.9437,14601.0
2016-01-21 13:10:00,186.51,186.52,184.97,184.97,12732.0,160.0038,160.0124,158.6827,158.6827,12732.0
2016-01-21 13:20:00,185.0,185.15,184.1,184.54,6746.0,158.7084,158.8371,157.9363,158.3138,6746.0
2016-01-21 13:30:00,184.31,185.17,184.04,184.85,8037.0,158.1165,158.8542,157.8848,158.5797,8037.0
2016-01-21 13:40:00,185.01,186.26,184.98,185.89,36229.0,158.717,159.7893,158.6912,159.4719,36229.0
2016-01-21 13:50:00,185.79,185.96,184.98,185.78,41909.0,159.3861,159.532,158.6912,159.3775,41909.0
2016-01-21 14:00:00,185.74,185.76,185.31,185.4,16526.0,159.3432,159.3604,158.9743,159.0515,16526.0
2016-01-21 14:10:00,185.37,185.5,184.59,184.95,25853.0,159.0258,159.1373,158.3567,158.6655,25853.0
2016-01-21 14:20:00,184.91,185.58,184.56,185.55,14525.0,158.6312,159.206,158.3309,159.1802,14525.0
2016-01-21 14:30:00,185.59,185.92,185.46,185.81,13000.0,159.2145,159.4976,159.103,159.4033,13000.0
2016-01-21 14:40:00,185.79,185.87,185.32,185.5,15598.0,159.3861,159.4548,158.9829,159.1373,15598.0
2016-01-21 14:50:00,185.5,186.52,185.28,186.42,17306.0,159.1373,160.0124,158.9486,159.9266,17306.0
2016-01-21 15:00:00,186.42,186.42,185.5,185.58,42374.0,159.9266,159.9266,159.1373,159.206,42374.0
2016-01-21 15:10:00,185.72,186.4,185.04,185.47,33079.0,159.3261,159.9094,158.7427,159.1116,33079.0
2016-01-21 15:20:00,185.46,186.19,185.28,185.73,25087.0,159.103,159.7293,158.9486,159.3346,25087.0
2016-01-21 15:30:00,185.67,186.21,185.5,185.73,20749.0,159.2832,159.7464,159.1373,159.3346,20749.0
2016-01-21 15:40:00,185.65,185.79,185.29,185.47,25342.0,159.266,159.3861,158.9572,159.1116,25342.0
2016-01-21 15:50:00,185.58,185.7,185.45,185.53,42972.0,159.206,159.3089,159.0944,159.1631,42972.0
2016-01-22 09:30:00,187.81,188.8,186.95,187.61,20054.0,161.119,161.9684,160.3813,160.9475,20054.0
2016-01-22 09:40:00,187.75,188.8,187.6,188.22,18470.0,161.0676,161.9684,160.9389,161.4708,18470.0
2016-01-22 09:50:00,188.44,189.44,188.05,189.44,12785.0,161.6595,162.5174,161.3249,162.5174,12785.0
2016-01-22 10:00:00,189.68,190.48,189.19,189.44,59864.0,162.7233,163.4096,162.3029,162.5174,59864.0
2016-01-22 10:10:00,189.4,189.91,188.84,189.18,30660.0,162.4831,162.9206,162.0027,162.2943,30660.0
2016-01-22 10:20:00,189.06,189.9,188.53,189.52,19143.0,162.1914,162.912,161.7367,162.586,19143.0
2016-01-22 10:30:00,189.51,189.75,188.28,188.57,8474.0,162.5774,162.7833,161.5223,161.771,8474.0
2016-01-22 10:40:00,188.69,188.69,187.87,188.29,19905.0,161.874,161.874,161.1705,161.5308,19905.0
2016-01-22 10:50:00,188.28,188.31,187.58,187.6,52237.0,161.5223,161.548,160.9217,160.9389,52237.0
2016-01-22 11:00:00,187.49,187.83,186.57,186.57,40929.0,160.8445,161.1362,160.0553,160.0553,40929.0
2016-01-22 11:10:00,186.58,187.77,185.81,187.01,46962.0,160.0638,161.0847,159.4033,160.4327,46962.0
2016-01-22 11:20:00,186.83,187.35,186.39,186.39,13477.0,160.2783,160.7244,159.9009,159.9009,13477.0
2016-01-22 11:30:00,186.5,186.5,185.1,185.1,55062.0,159.9952,159.9952,158.7942,158.7942,55062.0
2016-01-22 11:40:00,185.08,185.32,184.7,184.7,20419.0,158.777,158.9829,158.451,158.451,20419.0
2016-01-22 11:50:00,184.67,185.44,184.67,185.42,10317.0,158.4253,159.0859,158.4253,159.0687,10317.0
2016-01-22 12:00:00,185.43,186.1,185.28,185.89,32590.0,159.0773,159.6521,158.9486,159.4719,32590.0
2016-01-22 12:10:00,185.91,186.26,185.82,186.12,20701.0,159.4891,159.7893,159.4119,159.6692,20701.0
2016-01-22 12:20:00,186.23,186.6,186.08,186.34,18820.0,159.7636,160.081,159.6349,159.858,18820.0
2016-01-22 12:30:00,186.3,186.3,185.66,185.92,19999.0,159.8236,159.8236,159.2746,159.4976,19999.0
2016-01-22 12:40:00,185.98,186.07,185.34,185.34,16244.0,159.5491,159.6263,159.0001,159.0001,16244.0
2016-01-22 12:50:00,185.56,186.12,185.53,185.88,9055.0,159.1888,159.6692,159.1631,159.4633,9055.0
2016-01-22 13:00:00,185.97,186.14,185.53,185.99,13440.0,159.5405,159.6864,159.1631,159.5577,13440.0
2016-01-22 13:10:00,185.82,185.92,185.58,185.63,11217.0,159.4119,159.4976,159.206,159.2489,11217.0
2016-01-22 13:20:00,185.75,186.1,185.69,185.73,9323.0,159.3518,159.6521,159.3003,159.3346,9323.0
2016-01-22 13:30:00,185.83,185.87,185.15,185.33,11897.0,159.4204,159.4548,158.8371,158.9915,11897.0
2016-01-22 13:40:00,185.22,185.85,185.22,185.81,11295.0,158.8971,159.4376,158.8971,159.4033,11295.0
2016-01-22 13:50:00,185.65,185.86,185.42,185.84,52780.0,159.266,159.4462,159.0687,159.429,52780.0
2016-01-22 14:00:00,185.72,185.83,185.18,185.83,7600.0,159.3261,159.4204,158.8628,159.4204,7600.0
2016-01-22 14:10:00,185.66,186.61,185.66,186.49,9256.0,159.2746,160.0896,159.2746,159.9866,9256.0
2016-01-22 14:20:00,186.36,186.8,186.23,186.47,29252.0,159.8751,160.2526,159.7636,159.9695,29252.0
2016-01-22 14:30:00,186.34,186.76,186.13,186.34,9382.0,159.858,160.2183,159.6778,159.858,9382.0
2016-01-22 14:40:00,186.48,186.95,185.95,186.76,10782.0,159.9781,160.3813,159.5234,160.2183,10782.0
2016-01-22 14:50:00,186.83,187.53,186.83,187.14,8207.0,160.2783,160.8788,160.2783,160.5443,8207.0
2016-01-22 15:00:00,187.27,187.27,186.33,186.33,10764.0,160.6558,160.6558,159.8494,159.8494,10764.0
2016-01-22 15:10:00,186.29,186.57,186.22,186.57,17114.0,159.8151,160.0553,159.755,160.0553,17114.0
2016-01-22 15:20:00,186.5,186.91,186.19,186.71,39556.0,159.9952,160.347,159.7293,160.1754,39556.0
2016-01-22 15:30:00,186.81,186.81,186.08,186.72,22135.0,160.2612,160.2612,159.6349,160.184,22135.0
2016-01-22 15:40:00,186.82,187.89,186.73,187.89,25518.0,160.2697,161.1877,160.1925,161.1877,25518.0
2016-01-22 15:50:00,187.8,187.86,186.99,187.16,60199.0,161.1105,161.1619,160.4156,160.5614,60199.0
2016-01-25 09:30:00,187.18,187.37,185.05,186.5,20265.0,160.5786,160.7416,158.7513,159.9952,20265.0
2016-01-25 09:40:00,186.22,186.52,185.39,186.0,6872.0,159.755,160.0124,159.043,159.5663,6872.0
2016-01-25 09:50:00,186.26,186.26,184.72,184.72,11135.0,159.7893,159.7893,158.4682,158.4682,11135.0
2016-01-25 10:00:00,184.72,186.82,184.72,186.69,18117.0,158.4682,160.2697,158.4682,160.1582,18117.0
2016-01-25 10:10:00,186.51,186.53,185.25,185.56,12249.0,160.0038,160.021,158.9229,159.1888,12249.0
2016-01-25 10:20:00,185.72,185.72,184.83,185.6,19291.0,159.3261,159.3261,158.5626,159.2231,19291.0
2016-01-25 10:30:00,185.65,186.43,185.31,185.67,24311.0,159.266,159.9352,158.9743,159.2832,24311.0
2016-01-25 10:40:00,185.68,185.76,183.59,184.59,18813.0,159.2918,159.3604,157.4988,158.3567,18813.0
2016-01-25 10:50:00,184.38,184.53,183.57,183.89,15966.0,158.1765,158.3052,157.4816,157.7561,15966.0
2016-01-25 11:00:00,183.89,183.89,182.85,182.96,27616.0,157.7561,157.7561,156.8639,156.9583,27616.0
2016-01-25 11:10:00,183.03,183.64,182.97,183.29,14320.0,157.0184,157.5417,156.9669,157.2414,14320.0
2016-01-25 11:20:00,183.28,183.44,182.74,183.2,22252.0,157.2328,157.3701,156.7696,157.1642,22252.0
2016-01-25 11:30:00,183.16,183.85,182.92,183.85,19487.0,157.1299,157.7218,156.924,157.7218,19487.0
2016-01-25 11:40:00,183.72,184.23,183.62,184.14,22897.0,157.6103,158.0478,157.5245,157.9706,22897.0
2016-01-25 11:50:00,184.31,185.13,184.28,185.03,19330.0,158.1165,158.8199,158.0907,158.7341,19330.0
2016-01-25 12:00:00,184.97,185.04,184.13,184.36,12515.0,158.6827,158.7427,157.962,158.1593,12515.0
2016-01-25 12:10:00,184.31,184.41,183.67,184.3,10997.0,158.1165,158.2022,157.5674,158.1079,10997.0
2016-01-25 12:20:00,184.3,184.31,183.62,183.9,23563.0,158.1079,158.1165,157.5245,157.7647,23563.0
2016-01-25 12:30:00,184.0,184.67,183.88,184.6,11650.0,157.8505,158.4253,157.7476,158.3652,11650.0
2016-01-25 12:40:00,184.95,185.05,184.45,184.56,9155.0,158.6655,158.7513,158.2366,158.3309,9155.0
2016-01-25 12:50:00,184.65,184.91,184.35,184.56,15516.0,158.4081,158.6312,158.1508,158.3309,15516.0
2016-01-25 13:00:00,184.59,186.65,184.59,186.65,13183.0,158.3567,160.1239,158.3567,160.1239,13183.0
2016-01-25 13:10:00,186.41,187.01,186.21,186.66,24802.0,159.918,160.4327,159.7464,160.1325,24802.0
2016-01-25 13:20:00,186.49,187.1,186.25,186.68,21607.0,159.9866,160.5099,159.7807,160.1496,21607.0
2016-01-25 13:30:00,186.86,186.86,185.6,185.72,33916.0,160.3041,160.3041,159.2231,159.3261,33916.0
2016-01-25 13:40:00,185.78,185.98,185.59,185.84,10958.0,159.3775,159.5491,159.2145,159.429,10958.0
2016-01-25 13:50:00,185.84,186.1,185.72,185.74,13049.0,159.429,159.6521,159.3261,159.3432,13049.0
2016-01-25 14:00:00,185.67,185.72,185.33,185.52,13018.0,159.2832,159.3261,158.9915,159.1545,13018.0
2016-01-25 14:10:00,185.52,185.59,185.35,185.58,21149.0,159.1545,159.2145,159.0087,159.206,21149.0
2016-01-25 14:20:00,185.33,185.53,184.97,185.48,9806.0,158.9915,159.1631,158.6827,159.1202,9806.0
2016-01-25 14:30:00,185.49,185.49,184.93,185.23,15558.0,159.1288,159.1288,158.6483,158.9057,15558.0
2016-01-25 14:40:00,185.33,185.34,184.79,184.86,16366.0,158.9915,159.0001,158.5282,158.5883,16366.0
2016-01-25 14:50:00,184.76,185.33,184.69,185.1,8914.0,158.5025,158.9915,158.4425,158.7942,8914.0
2016-01-25 15:00:00,185.2,185.69,185.12,185.12,50464.0,158.88,159.3003,158.8113,158.8113,50464.0
2016-01-25 15:10:00,185.06,185.9,184.95,185.4,22204.0,158.7599,159.4805,158.6655,159.0515,22204.0
2016-01-25 15:20:00,185.43,185.51,184.79,185.0,26214.0,159.0773,159.1459,158.5282,158.7084,26214.0
2016-01-25 15:30:00,185.05,185.11,184.75,184.96,33435.0,158.7513,158.8028,158.4939,158.6741,33435.0
2016-01-25 15:40:00,184.94,185.09,184.75,185.05,42421.0,158.6569,158.7856,158.4939,158.7513,42421.0
2016-01-25 15:50:00,185.05,185.81,184.54,185.63,85453.0,158.7513,159.4033,158.3138,159.2489,85453.0
2016-01-26 09:30:00,196.71,197.0,189.78,190.82,105121.0,168.7542,169.003,162.8091,163.7013,105121.0
2016-01-26 09:40:00,190.84,191.73,188.94,189.92,67024.0,163.7184,164.4819,162.0885,162.9292,67024.0
2016-01-26 09:50:00,189.81,189.9,187.45,188.19,62779.0,162.8348,162.912,160.8102,161.445,62779.0
2016-01-26 10:00:00,187.87,188.36,186.96,187.74,57416.0,161.1705,161.5909,160.3898,161.059,57416.0
2016-01-26 10:10:00,187.82,188.95,187.81,188.33,26301.0,161.1276,162.097,161.119,161.5651,26301.0
2016-01-26 10:20:00,188.32,188.83,188.06,188.47,24213.0,161.5566,161.9941,161.3335,161.6852,24213.0
2016-01-26 10:30:00,188.35,188.79,187.82,188.19,15286.0,161.5823,161.9598,161.1276,161.445,15286.0
2016-01-26 10:40:00,188.34,189.37,188.13,189.04,13300.0,161.5737,162.4573,161.3936,162.1742,13300.0
2016-01-26 10:50:00,189.17,189.18,188.47,188.59,17942.0,162.2858,162.2943,161.6852,161.7882,17942.0
2016-01-26 11:00:00,188.59,189.46,188.4,188.98,19709.0,161.7882,162.5346,161.6252,162.1228,19709.0
2016-01-26 11:10:00,188.74,189.27,188.29,189.25,46533.0,161.9169,162.3716,161.5308,162.3544,46533.0
2016-01-26 11:20:00,189.22,189.37,188.0,188.37,28804.0,162.3287,162.4573,161.282,161.5995,28804.0
2016-01-26 11:30:00,188.59,188.59,186.24,186.34,38027.0,161.7882,161.7882,159.7722,159.858,38027.0
2016-01-26 11:40:00,186.59,186.59,182.57,183.74,58214.0,160.0724,160.0724,156.6237,157.6275,58214.0
2016-01-26 11:50:00,184.0,187.94,184.0,187.11,100156.0,157.8505,161.2306,157.8505,160.5185,100156.0
2016-01-26 12:00:00,187.28,187.29,185.99,186.92,27010.0,160.6644,160.6729,159.5577,160.3555,27010.0
2016-01-26 12:10:00,187.16,188.21,186.51,187.33,22773.0,160.5614,161.4622,160.0038,160.7073,22773.0
2016-01-26 12:20:00,187.53,187.76,186.84,187.53,6485.0,160.8788,161.0762,160.2869,160.8788,6485.0
2016-01-26 12:30:00,187.42,187.47,187.18,187.19,5841.0,160.7845,160.8274,160.5786,160.5872,5841.0
2016-01-26 12:40:00,187.08,187.25,186.77,186.77,7375.0,160.4928,160.6386,160.2268,160.2268,7375.0
2016-01-26 12:50:00,186.78,186.97,186.15,186.42,10178.0,160.2354,160.3984,159.695,159.9266,10178.0
2016-01-26 13:00:00,186.3,187.39,186.0,186.01,17055.0,159.8236,160.7587,159.5663,159.5749,17055.0
2016-01-26 13:10:00,186.04,187.17,186.0,187.15,11723.0,159.6006,160.57,159.5663,160.5528,11723.0
2016-01-26 13:20:00,187.43,188.0,187.07,187.28,12925.0,160.7931,161.282,160.4842,160.6644,12925.0
2016-01-26 13:30:00,187.14,187.47,186.46,186.46,8460.0,160.5443,160.8274,159.9609,159.9609,8460.0
2016-01-26 13:40:00,186.45,186.86,186.43,186.79,8125.0,159.9523,160.3041,159.9352,160.244,8125.0
2016-01-26 13:50:00,186.84,186.98,186.4,186.4,20011.0,160.2869,160.407,159.9094,159.9094,20011.0
2016-01-26 14:00:00,186.49,187.06,186.07,186.83,28098.0,159.9866,160.4756,159.6263,160.2783,28098.0
2016-01-26 14:10:00,186.77,186.77,186.32,186.46,32338.0,160.2268,160.2268,159.8408,159.9609,32338.0
2016-01-26 14:20:00,186.41,186.46,185.38,185.42,17429.0,159.918,159.9609,159.0344,159.0687,17429.0
2016-01-26 14:30:00,185.4,186.45,185.4,185.83,15964.0,159.0515,159.9523,159.0515,159.4204,15964.0
2016-01-26 14:40:00,185.8,186.65,185.8,186.49,20097.0,159.3947,160.1239,159.3947,159.9866,20097.0
2016-01-26 14:50:00,186.51,186.71,185.97,185.97,32091.0,160.0038,160.1754,159.5405,159.5405,32091.0
2016-01-26 15:00:00,186.02,186.54,185.74,186.37,24055.0,159.5834,160.0295,159.3432,159.8837,24055.0
2016-01-26 15:10:00,186.39,186.59,185.97,186.2,35988.0,159.9009,160.0724,159.5405,159.7379,35988.0
2016-01-26 15:20:00,186.2,186.38,185.99,186.27,23460.0,159.7379,159.8923,159.5577,159.7979,23460.0
2016-01-26 15:30:00,186.14,186.57,186.04,186.5,33208.0,159.6864,160.0553,159.6006,159.9952,33208.0
2016-01-26 15:40:00,186.61,187.48,186.55,186.72,35655.0,160.0896,160.8359,160.0381,160.184,35655.0
2016-01-26 15:50:00,186.62,186.67,185.86,185.94,133826.0,160.0982,160.1411,159.4462,159.5148,133826.0
2016-01-27 09:30:00,186.77,186.77,184.76,186.09,14317.0,160.2268,160.2268,158.5025,159.6435,14317.0
2016-01-27 09:40:00,185.86,186.22,185.15,185.81,18799.0,159.4462,159.755,158.8371,159.4033,18799.0
2016-01-27 09:50:00,185.79,186.22,184.06,184.76,31073.0,159.3861,159.755,157.902,158.5025,31073.0
2016-01-27 10:00:00,184.94,185.21,183.85,184.0,21196.0,158.6569,158.8885,157.7218,157.8505,21196.0
2016-01-27 10:10:00,184.22,184.38,183.0,183.84,50361.0,158.0392,158.1765,156.9926,157.7132,50361.0
2016-01-27 10:20:00,183.73,184.44,183.08,183.08,43078.0,157.6189,158.228,157.0613,157.0613,43078.0
2016-01-27 10:30:00,183.11,184.07,183.11,183.94,14396.0,157.087,157.9106,157.087,157.799,14396.0
2016-01-27 10:40:00,183.94,184.81,183.91,184.22,24424.0,157.799,158.5454,157.7733,158.0392,24424.0
2016-01-27 10:50:00,184.25,184.46,183.19,183.62,12901.0,158.065,158.2451,157.1556,157.5245,12901.0
2016-01-27 11:00:00,183.65,183.84,183.17,183.74,15663.0,157.5503,157.7132,157.1385,157.6275,15663.0
2016-01-27 11:10:00,183.6,183.89,183.4,183.85,18140.0,157.5074,157.7561,157.3358,157.7218,18140.0
2016-01-27 11:20:00,183.8,184.46,183.58,183.67,18668.0,157.6789,158.2451,157.4902,157.5674,18668.0
2016-01-27 11:30:00,183.72,185.13,183.55,184.65,29611.0,157.6103,158.8199,157.4645,158.4081,29611.0
2016-01-27 11:40:00,184.64,185.2,184.35,184.42,16480.0,158.3996,158.88,158.1508,158.2108,16480.0
2016-01-27 11:50:00,184.72,184.85,184.44,184.64,12860.0,158.4682,158.5797,158.228,158.3996,12860.0
2016-01-27 12:00:00,184.57,185.03,184.5,184.7,18799.0,158.3395,158.7341,158.2795,158.451,18799.0
2016-01-27 12:10:00,184.88,186.28,184.74,186.23,33206.0,158.6054,159.8065,158.4853,159.7636,33206.0
2016-01-27 12:20:00,186.17,186.97,186.12,186.71,12697.0,159.7121,160.3984,159.6692,160.1754,12697.0
2016-01-27 12:30:00,186.6,186.65,185.72,185.84,17725.0,160.081,160.1239,159.3261,159.429,17725.0
2016-01-27 12:40:00,185.86,185.98,185.18,185.98,16165.0,159.4462,159.5491,158.8628,159.5491,16165.0
2016-01-27 12:50:00,185.87,186.27,185.63,185.67,22266.0,159.4548,159.7979,159.2489,159.2832,22266.0
2016-01-27 13:00:00,185.61,186.4,185.61,186.0,20348.0,159.2317,159.9094,159.2317,159.5663,20348.0
2016-01-27 13:10:00,186.25,186.25,185.65,185.86,12005.0,159.7807,159.7807,159.266,159.4462,12005.0
2016-01-27 13:20:00,185.85,186.24,185.82,186.01,18447.0,159.4376,159.7722,159.4119,159.5749,18447.0
2016-01-27 13:30:00,185.96,186.61,185.96,186.5,8438.0,159.532,160.0896,159.532,159.9952,8438.0
2016-01-27 13:40:00,186.56,187.31,186.45,186.79,10072.0,160.0467,160.6901,159.9523,160.244,10072.0
2016-01-27 13:50:00,187.03,187.92,186.54,187.82,11595.0,160.4499,161.2134,160.0295,161.1276,11595.0
2016-01-27 14:00:00,188.0,188.68,186.28,186.44,11234.0,161.282,161.8654,159.8065,159.9437,11234.0
2016-01-27 14:10:00,186.49,186.66,185.51,186.4,17432.0,159.9866,160.1325,159.1459,159.9094,17432.0
2016-01-27 14:20:00,186.51,186.92,186.23,186.27,11619.0,160.0038,160.3555,159.7636,159.7979,11619.0
2016-01-27 14:30:00,186.24,186.24,185.05,185.13,22825.0,159.7722,159.7722,158.7513,158.8199,22825.0
2016-01-27 14:40:00,185.18,185.83,184.95,185.52,9590.0,158.8628,159.4204,158.6655,159.1545,9590.0
2016-01-27 14:50:00,185.1,186.38,185.1,185.89,34474.0,158.7942,159.8923,158.7942,159.4719,34474.0
2016-01-27 15:00:00,186.14,186.43,185.08,185.45,21476.0,159.6864,159.9352,158.777,159.0944,21476.0
2016-01-27 15:10:00,185.59,185.69,184.32,184.74,24684.0,159.2145,159.3003,158.125,158.4853,24684.0
2016-01-27 15:20:00,184.71,185.92,184.47,185.58,16931.0,158.4596,159.4976,158.2537,159.206,16931.0
2016-01-27 15:30:00,185.37,185.95,185.28,185.4,36943.0,159.0258,159.5234,158.9486,159.0515,36943.0
2016-01-27 15:40:00,185.3,185.31,184.55,185.0,33543.0,158.9658,158.9743,158.3223,158.7084,33543.0
2016-01-27 15:50:00,185.0,185.3,184.52,185.02,66288.0,158.7084,158.9658,158.2966,158.7256,66288.0
2016-01-28 09:30:00,185.86,188.95,185.5,188.42,20669.0,159.4462,162.097,159.1373,161.6424,20669.0
2016-01-28 09:40:00,188.34,190.3,188.34,190.01,39346.0,161.5737,163.2552,161.5737,163.0064,39346.0
2016-01-28 09:50:00,190.04,190.91,189.99,190.65,23827.0,163.0321,163.7785,162.9892,163.5554,23827.0
2016-01-28 10:00:00,190.36,190.36,189.19,189.87,15206.0,163.3066,163.3066,162.3029,162.8863,15206.0
2016-01-28 10:10:00,189.91,190.98,189.91,190.01,26477.0,162.9206,163.8385,162.9206,163.0064,26477.0
2016-01-28 10:20:00,190.02,190.77,189.91,190.46,24782.0,163.015,163.6584,162.9206,163.3924,24782.0
2016-01-28 10:30:00,190.44,190.53,190.02,190.51,71815.0,163.3753,163.4525,163.015,163.4353,71815.0
2016-01-28 10:40:00,190.42,191.19,190.34,190.9,17141.0,163.3581,164.0187,163.2895,163.7699,17141.0
2016-01-28 10:50:00,190.97,191.44,190.44,191.06,27799.0,163.83,164.2332,163.3753,163.9072,27799.0
2016-01-28 11:00:00,190.93,190.93,190.4,190.5,20229.0,163.7956,163.7956,163.341,163.4268,20229.0
2016-01-28 11:10:00,190.55,190.74,190.01,190.02,26548.0,163.4696,163.6326,163.0064,163.015,26548.0
2016-01-28 11:20:00,190.02,190.07,189.24,189.24,24296.0,163.015,163.0579,162.3458,162.3458,24296.0
2016-01-28 11:30:00,189.06,189.1,188.72,188.72,12816.0,162.1914,162.2257,161.8997,161.8997,12816.0
2016-01-28 11:40:00,188.84,188.84,188.12,188.51,5621.0,162.0027,162.0027,161.385,161.7196,5621.0
2016-01-28 11:50:00,188.5,188.8,188.3,188.3,6100.0,161.711,161.9684,161.5394,161.5394,6100.0
2016-01-28 12:00:00,188.3,189.23,188.25,189.23,6689.0,161.5394,162.3372,161.4965,162.3372,6689.0
2016-01-28 12:10:00,189.24,189.92,188.96,189.91,5600.0,162.3458,162.9292,162.1056,162.9206,5600.0
2016-01-28 12:20:00,189.91,190.56,189.86,190.09,9815.0,162.9206,163.4782,162.8777,163.075,9815.0
2016-01-28 12:30:00,190.01,190.79,189.65,190.32,9730.0,163.0064,163.6755,162.6976,163.2723,9730.0
2016-01-28 12:40:00,190.42,190.64,190.29,190.29,8000.0,163.3581,163.5469,163.2466,163.2466,8000.0
2016-01-28 12:50:00,190.3,190.39,189.59,190.04,11940.0,163.2552,163.3324,162.6461,163.0321,11940.0
2016-01-28 13:00:00,189.96,190.73,189.96,190.68,6610.0,162.9635,163.6241,162.9635,163.5812,6610.0
2016-01-28 13:10:00,190.8,191.44,190.12,190.12,17591.0,163.6841,164.2332,163.1008,163.1008,17591.0
2016-01-28 13:20:00,190.09,190.09,189.03,189.85,8523.0,163.075,163.075,162.1657,162.8691,8523.0
2016-01-28 13:30:00,190.0,190.79,189.87,190.73,5125.0,162.9978,163.6755,162.8863,163.6241,5125.0
2016-01-28 13:40:00,190.61,190.85,190.41,190.66,6319.0,163.5211,163.727,163.3495,163.564,6319.0
2016-01-28 13:50:00,190.56,191.0,190.38,190.39,10192.0,163.4782,163.8557,163.3238,163.3324,10192.0
2016-01-28 14:00:00,190.42,191.19,190.32,191.0,7999.0,163.3581,164.0187,163.2723,163.8557,7999.0
2016-01-28 14:10:00,190.89,191.05,190.37,190.41,8482.0,163.7613,163.8986,163.3152,163.3495,8482.0
2016-01-28 14:20:00,190.5,190.95,190.5,190.95,7124.0,163.4268,163.8128,163.4268,163.8128,7124.0
2016-01-28 14:30:00,191.07,191.39,190.88,191.08,5117.0,163.9157,164.1903,163.7527,163.9243,5117.0
2016-01-28 14:40:00,191.16,191.28,190.74,191.17,7246.0,163.993,164.0959,163.6326,164.0015,7246.0
2016-01-28 14:50:00,191.05,191.35,190.84,190.93,9923.0,163.8986,164.156,163.7184,163.7956,9923.0
2016-01-28 15:00:00,191.05,191.17,190.54,190.89,24008.0,163.8986,164.0015,163.4611,163.7613,24008.0
2016-01-28 15:10:00,190.9,191.69,190.71,191.54,37496.0,163.7699,164.4476,163.6069,164.319,37496.0
2016-01-28 15:20:00,191.63,191.95,191.5,191.89,21053.0,164.3962,164.6707,164.2846,164.6192,21053.0
2016-01-28 15:30:00,191.88,192.04,191.68,191.74,49010.0,164.6106,164.7479,164.4391,164.4905,49010.0
2016-01-28 15:40:00,191.77,192.23,191.5,192.1,86184.0,164.5163,164.9109,164.2846,164.7994,86184.0
2016-01-28 15:50:00,192.1,192.63,192.1,192.2,79295.0,164.7994,165.254,164.7994,164.8852,79295.0
2016-01-29 09:30:00,193.08,195.0,193.08,194.96,25557.0,165.6401,167.2872,165.6401,167.2529,25557.0
2016-01-29 09:40:00,195.0,195.91,194.61,195.5,39130.0,167.2872,168.0679,166.9527,167.7162,39130.0
2016-01-29 09:50:00,195.59,196.72,195.37,196.29,18390.0,167.7934,168.7628,167.6046,168.3939,18390.0
2016-01-29 10:00:00,196.19,196.65,196.03,196.12,41123.0,168.3081,168.7027,168.1708,168.2481,41123.0
2016-01-29 10:10:00,196.27,196.61,195.88,196.5,14762.0,168.3767,168.6684,168.0422,168.5741,14762.0
2016-01-29 10:20:00,196.7,196.72,196.02,196.06,17732.0,168.7456,168.7628,168.1623,168.1966,17732.0
2016-01-29 10:30:00,196.03,196.14,195.21,195.85,9518.0,168.1708,168.2652,167.4674,168.0164,9518.0
2016-01-29 10:40:00,196.03,196.36,195.76,196.36,10887.0,168.1708,168.4539,167.9392,168.4539,10887.0
2016-01-29 10:50:00,196.35,197.0,196.09,196.88,20359.0,168.4454,169.003,168.2223,168.9,20359.0
2016-01-29 11:00:00,196.87,197.13,196.71,197.13,15190.0,168.8915,169.1145,168.7542,169.1145,15190.0
2016-01-29 11:10:00,197.05,197.21,195.5,195.5,44851.0,169.0459,169.1831,167.7162,167.7162,44851.0
2016-01-29 11:20:00,195.57,196.23,195.46,195.92,10728.0,167.7762,168.3424,167.6819,168.0765,10728.0
2016-01-29 11:30:00,196.07,196.11,194.74,195.05,14876.0,168.2052,168.2395,167.0642,167.3301,14876.0
2016-01-29 11:40:00,195.03,195.49,194.93,195.49,16769.0,167.313,167.7076,167.2272,167.7076,16769.0
2016-01-29 11:50:00,195.49,196.1,195.37,195.66,21795.0,167.7076,168.2309,167.6046,167.8534,21795.0
2016-01-29 12:00:00,195.68,196.16,195.43,196.14,5300.0,167.8706,168.2824,167.6561,168.2652,5300.0
2016-01-29 12:10:00,196.04,197.27,196.03,197.13,9932.0,168.1794,169.2346,168.1708,169.1145,9932.0
2016-01-29 12:20:00,197.06,197.26,196.91,197.15,20248.0,169.0545,169.226,168.9258,169.1317,20248.0
2016-01-29 12:30:00,196.99,197.33,196.92,197.15,16549.0,168.9944,169.2861,168.9344,169.1317,16549.0
2016-01-29 12:40:00,197.15,197.37,196.58,196.58,16111.0,169.1317,169.3204,168.6427,168.6427,16111.0
2016-01-29 12:50:00,196.42,196.57,196.13,196.38,7246.0,168.5054,168.6341,168.2566,168.4711,7246.0
2016-01-29 13:00:00,196.38,196.59,196.07,196.36,8162.0,168.4711,168.6513,168.2052,168.4539,8162.0
2016-01-29 13:10:00,196.49,197.02,196.48,196.86,5800.0,168.5655,169.0202,168.5569,168.8829,5800.0
2016-01-29 13:20:00,197.0,197.0,196.45,196.5,6420.0,169.003,169.003,168.5312,168.5741,6420.0
2016-01-29 13:30:00,196.61,196.7,195.97,196.5,13177.0,168.6684,168.7456,168.1194,168.5741,13177.0
2016-01-29 13:40:00,196.5,196.94,196.5,196.6,4998.0,168.5741,168.9515,168.5741,168.6598,4998.0
2016-01-29 13:50:00,196.67,196.67,196.26,196.43,13998.0,168.7199,168.7199,168.3682,168.514,13998.0
2016-01-29 14:00:00,196.38,196.39,195.71,195.88,15134.0,168.4711,168.4797,167.8963,168.0422,15134.0
2016-01-29 14:10:00,195.93,196.13,195.59,196.02,15908.0,168.0851,168.2566,167.7934,168.1623,15908.0
2016-01-29 14:20:00,196.09,196.81,196.08,196.52,8889.0,168.2223,168.84,168.2137,168.5912,8889.0
2016-01-29 14:30:00,196.44,196.64,196.25,196.33,17377.0,168.5226,168.6942,168.3596,168.4282,17377.0
2016-01-29 14:40:00,196.4,196.5,196.26,196.37,10501.0,168.4883,168.5741,168.3682,168.4625,10501.0
2016-01-29 14:50:00,196.41,196.44,196.07,196.37,9260.0,168.4968,168.5226,168.2052,168.4625,9260.0
2016-01-29 15:00:00,196.31,196.7,196.22,196.7,9465.0,168.4111,168.7456,168.3338,168.7456,9465.0
2016-01-29 15:10:00,196.61,196.64,196.24,196.5,22697.0,168.6684,168.6942,168.351,168.5741,22697.0
2016-01-29 15:20:00,196.59,197.0,196.45,196.57,29511.0,168.6513,169.003,168.5312,168.6341,29511.0
2016-01-29 15:30:00,196.5,196.66,196.23,196.23,21775.0,168.5741,168.7113,168.3424,168.3424,21775.0
2016-01-29 15:40:00,196.24,196.6,196.17,196.48,29017.0,168.351,168.6598,168.2909,168.5569,29017.0
2016-01-29 15:50:00,196.47,196.78,196.19,196.6,59525.0,168.5483,168.8143,168.3081,168.6598,59525.0
2016-02-01 09:30:00,195.36,197.4,193.63,197.25,24570.0,167.5961,169.3461,166.1119,169.2175,24570.0
2016-02-01 09:40:00,196.55,197.63,195.59,197.33,37000.0,168.6169,169.5435,167.7934,169.2861,37000.0
2016-02-01 09:50:00,196.82,198.07,196.82,197.94,47243.0,168.8486,169.9209,168.8486,169.8094,47243.0
2016-02-01 10:00:00,197.7,197.82,196.49,196.8,29666.0,169.6035,169.7065,168.5655,168.8314,29666.0
2016-02-01 10:10:00,196.73,197.71,196.64,196.69,25099.0,168.7714,169.6121,168.6942,168.737,25099.0
2016-02-01 10:20:00,196.88,197.01,196.56,196.96,30374.0,168.9,169.0116,168.6255,168.9687,30374.0
2016-02-01 10:30:00,196.78,197.19,196.63,196.71,14885.0,168.8143,169.166,168.6856,168.7542,14885.0
2016-02-01 10:40:00,196.69,197.29,196.4,196.7,27466.0,168.737,169.2518,168.4883,168.7456,27466.0
2016-02-01 10:50:00,196.84,197.93,196.62,197.73,23791.0,168.8657,169.8008,168.677,169.6292,23791.0
2016-02-01 11:00:00,197.53,197.74,196.81,197.01,17408.0,169.4577,169.6378,168.84,169.0116,17408.0
2016-02-01 11:10:00,196.78,197.4,196.69,197.3,12439.0,168.8143,169.3461,168.737,169.2604,12439.0
2016-02-01 11:20:00,197.38,197.38,196.67,197.27,16053.0,169.329,169.329,168.7199,169.2346,16053.0
2016-02-01 11:30:00,197.59,198.52,197.59,198.25,8746.0,169.5091,170.307,169.5091,170.0753,8746.0
2016-02-01 11:40:00,198.35,199.0,198.03,198.71,29574.0,170.1611,170.7188,169.8866,170.47,29574.0
2016-02-01 11:50:00,198.83,198.83,197.59,197.86,11066.0,170.5729,170.5729,169.5091,169.7408,11066.0
2016-02-01 12:00:00,197.73,197.94,197.62,197.79,7587.0,169.6292,169.8094,169.5349,169.6807,7587.0
2016-02-01 12:10:00,198.0,198.46,197.84,197.84,11336.0,169.8609,170.2555,169.7236,169.7236,11336.0
2016-02-01 12:20:00,197.89,197.9,197.37,197.74,15336.0,169.7665,169.7751,169.3204,169.6378,15336.0
2016-02-01 12:30:00,197.59,198.3,197.59,198.15,8458.0,169.5091,170.1182,169.5091,169.9896,8458.0
2016-02-01 12:40:00,198.09,198.39,198.09,198.28,4871.0,169.9381,170.1955,169.9381,170.1011,4871.0
2016-02-01 12:50:00,198.28,198.28,197.34,197.34,8255.0,170.1011,170.1011,169.2947,169.2947,8255.0
2016-02-01 13:00:00,197.25,197.76,197.2,197.2,7359.0,169.2175,169.655,169.1746,169.1746,7359.0
2016-02-01 13:10:00,197.23,197.25,196.87,197.19,4400.0,169.2003,169.2175,168.8915,169.166,4400.0
2016-02-01 13:20:00,197.11,197.84,197.11,197.82,6772.0,169.0974,169.7236,169.0974,169.7065,6772.0
2016-02-01 13:30:00,197.64,197.88,197.45,197.57,4866.0,169.552,169.7579,169.389,169.492,4866.0
2016-02-01 13:40:00,197.75,198.05,197.63,198.05,7233.0,169.6464,169.9038,169.5435,169.9038,7233.0
2016-02-01 13:50:00,198.07,198.65,198.02,198.65,8488.0,169.9209,170.4185,169.878,170.4185,8488.0
2016-02-01 14:00:00,198.49,198.77,197.48,197.48,7794.0,170.2812,170.5214,169.4148,169.4148,7794.0
2016-02-01 14:10:00,197.6,197.82,197.14,197.82,6800.0,169.5177,169.7065,169.1231,169.7065,6800.0
2016-02-01 14:20:00,197.75,197.9,197.35,197.5,11543.0,169.6464,169.7751,169.3033,169.4319,11543.0
2016-02-01 14:30:00,197.58,198.26,197.39,198.26,9534.0,169.5006,170.0839,169.3376,170.0839,9534.0
2016-02-01 14:40:00,198.34,198.59,197.79,197.79,11157.0,170.1526,170.367,169.6807,169.6807,11157.0
2016-02-01 14:50:00,197.93,198.23,197.77,198.0,3600.0,169.8008,170.0582,169.6636,169.8609,3600.0
2016-02-01 15:00:00,197.98,198.13,197.2,197.59,10059.0,169.8437,169.9724,169.1746,169.5091,10059.0
2016-02-01 15:10:00,197.67,198.31,197.28,198.26,8716.0,169.5778,170.1268,169.2432,170.0839,8716.0
2016-02-01 15:20:00,198.27,198.51,198.13,198.18,20053.0,170.0925,170.2984,169.9724,170.0153,20053.0
2016-02-01 15:30:00,198.26,198.3,197.8,197.85,18431.0,170.0839,170.1182,169.6893,169.7322,18431.0
2016-02-01 15:40:00,197.63,198.36,197.63,198.07,19390.0,169.5435,170.1697,169.5435,169.9209,19390.0
2016-02-01 15:50:00,198.14,198.14,197.52,197.58,44481.0,169.981,169.981,169.4491,169.5006,44481.0
2016-02-02 09:30:00,195.16,195.57,194.93,195.49,5419.0,167.4245,167.7762,167.2272,167.7076,5419.0
2016-02-02 09:40:00,195.5,195.7,194.78,194.78,10376.0,167.7162,167.8877,167.0985,167.0985,10376.0
2016-02-02 09:50:00,194.41,194.41,193.51,194.28,5110.0,166.7811,166.7811,166.009,166.6696,5110.0
2016-02-02 10:00:00,194.38,195.0,194.08,194.77,5075.0,166.7553,167.2872,166.498,167.0899,5075.0
2016-02-02 10:10:00,194.71,194.93,194.31,194.48,5765.0,167.0384,167.2272,166.6953,166.8411,5765.0
2016-02-02 10:20:00,194.36,194.52,193.87,194.34,6093.0,166.7382,166.8754,166.3178,166.721,6093.0
2016-02-02 10:30:00,194.39,195.02,194.26,194.79,5900.0,166.7639,167.3044,166.6524,167.1071,5900.0
2016-02-02 10:40:00,194.91,194.91,194.27,194.72,5625.0,167.21,167.21,166.661,167.047,5625.0
2016-02-02 10:50:00,194.85,194.85,194.25,194.48,4996.0,167.1585,167.1585,166.6438,166.8411,4996.0
2016-02-02 11:00:00,194.53,195.01,194.49,194.94,6386.0,166.884,167.2958,166.8497,167.2358,6386.0
2016-02-02 11:10:00,194.82,195.46,194.72,195.1,5928.0,167.1328,167.6819,167.047,167.373,5928.0
2016-02-02 11:20:00,195.09,195.41,194.96,195.03,6620.0,167.3644,167.639,167.2529,167.313,6620.0
2016-02-02 11:30:00,194.96,195.33,194.7,195.33,10470.0,167.2529,167.5703,167.0299,167.5703,10470.0
2016-02-02 11:40:00,195.17,195.27,194.47,194.92,6600.0,167.4331,167.5189,166.8325,167.2186,6600.0
2016-02-02 11:50:00,194.53,194.63,194.2,194.49,2585.0,166.884,166.9698,166.6009,166.8497,2585.0
2016-02-02 12:00:00,194.37,194.46,194.01,194.1,5022.0,166.7468,166.824,166.4379,166.5151,5022.0
2016-02-02 12:10:00,194.28,194.28,193.9,194.06,6724.0,166.6696,166.6696,166.3436,166.4808,6724.0
2016-02-02 12:20:00,194.23,194.35,194.01,194.19,4825.0,166.6267,166.7296,166.4379,166.5923,4825.0
2016-02-02 12:30:00,194.25,194.78,194.1,194.78,4839.0,166.6438,167.0985,166.5151,167.0985,4839.0
2016-02-02 12:40:00,194.61,194.84,194.58,194.74,4025.0,166.9527,167.15,166.9269,167.0642,4025.0
2016-02-02 12:50:00,194.62,194.79,194.42,194.53,4225.0,166.9612,167.1071,166.7897,166.884,4225.0
2016-02-02 13:00:00,194.51,194.87,194.01,194.01,9911.0,166.8669,167.1757,166.4379,166.4379,9911.0
2016-02-02 13:10:00,194.21,194.55,194.21,194.55,1902.0,166.6095,166.9012,166.6095,166.9012,1902.0
2016-02-02 13:20:00,194.57,194.67,194.32,194.61,2902.0,166.9183,167.0041,166.7039,166.9527,2902.0
2016-02-02 13:30:00,194.47,194.52,194.08,194.22,4239.0,166.8325,166.8754,166.498,166.6181,4239.0
2016-02-02 13:40:00,194.04,194.33,193.6,193.91,4725.0,166.4637,166.7124,166.0862,166.3521,4725.0
2016-02-02 13:50:00,193.73,193.74,193.54,193.54,2708.0,166.1977,166.2063,166.0347,166.0347,2708.0
2016-02-02 14:00:00,193.69,193.94,193.5,193.57,4355.0,166.1634,166.3779,166.0004,166.0605,4355.0
2016-02-02 14:10:00,193.6,193.89,193.38,193.66,10377.0,166.0862,166.335,165.8975,166.1377,10377.0
2016-02-02 14:20:00,193.74,193.82,193.32,193.33,5783.0,166.2063,166.2749,165.846,165.8546,5783.0
2016-02-02 14:30:00,193.42,193.42,192.88,193.29,13499.0,165.9318,165.9318,165.4685,165.8202,13499.0
2016-02-02 14:40:00,193.35,193.85,193.33,193.84,4504.0,165.8717,166.3007,165.8546,166.2921,4504.0
2016-02-02 14:50:00,193.94,194.14,193.23,193.34,7950.0,166.3779,166.5494,165.7688,165.8631,7950.0
2016-02-02 15:00:00,193.23,193.32,192.47,192.48,15767.0,165.7688,165.846,165.1168,165.1254,15767.0
2016-02-02 15:10:00,192.49,192.58,192.14,192.3,15158.0,165.1339,165.2111,164.8337,164.9709,15158.0
2016-02-02 15:20:00,192.2,192.3,191.9,192.26,12710.0,164.8852,164.9709,164.6278,164.9366,12710.0
2016-02-02 15:30:00,192.16,192.67,192.05,192.38,17401.0,164.8508,165.2884,164.7565,165.0396,17401.0
2016-02-02 15:40:00,192.38,192.86,192.38,192.86,16399.0,165.0396,165.4514,165.0396,165.4514,16399.0
2016-02-02 15:50:00,192.86,193.16,192.64,192.91,40049.0,165.4514,165.7087,165.2626,165.4943,40049.0
2016-02-03 09:30:00,195.23,197.16,194.27,197.15,8009.0,167.4845,169.1403,166.661,169.1317,8009.0
2016-02-03 09:40:00,196.94,196.94,194.65,195.19,12580.0,168.9515,168.9515,166.987,167.4502,12580.0
2016-02-03 09:50:00,195.52,195.82,194.62,195.24,11522.0,167.7333,167.9907,166.9612,167.4931,11522.0
2016-02-03 10:00:00,194.92,194.92,193.22,193.22,11939.0,167.2186,167.2186,165.7602,165.7602,11939.0
2016-02-03 10:10:00,192.93,193.24,191.85,191.85,30174.0,165.5114,165.7774,164.5849,164.5849,30174.0
2016-02-03 10:20:00,192.03,192.29,191.04,191.04,48142.0,164.7393,164.9624,163.89,163.89,48142.0
2016-02-03 10:30:00,191.0,191.01,189.57,189.95,30598.0,163.8557,163.8643,162.6289,162.9549,30598.0
2016-02-03 10:40:00,190.04,190.81,189.69,190.42,29085.0,163.0321,163.6927,162.7319,163.3581,29085.0
2016-02-03 10:50:00,190.89,193.22,190.61,193.2,7768.0,163.7613,165.7602,163.5211,165.743,7768.0
2016-02-03 11:00:00,192.8,193.14,192.15,192.3,17973.0,165.3999,165.6916,164.8423,164.9709,17973.0
2016-02-03 11:10:00,192.3,193.61,192.14,193.47,16508.0,164.9709,166.0948,164.8337,165.9747,16508.0
2016-02-03 11:20:00,193.7,194.26,193.7,194.06,4130.0,166.172,166.6524,166.172,166.4808,4130.0
2016-02-03 11:30:00,193.94,193.94,192.93,193.66,11174.0,166.3779,166.3779,165.5114,166.1377,11174.0
2016-02-03 11:40:00,193.92,194.98,193.92,194.33,9247.0,166.3607,167.2701,166.3607,166.7124,9247.0
2016-02-03 11:50:00,194.47,194.63,193.68,194.03,9674.0,166.8325,166.9698,166.1548,166.4551,9674.0
2016-02-03 12:00:00,194.28,195.14,194.28,195.14,9134.0,166.6696,167.4073,166.6696,167.4073,9134.0
2016-02-03 12:10:00,194.97,195.15,194.6,194.83,17080.0,167.2615,167.4159,166.9441,167.1414,17080.0
2016-02-03 12:20:00,194.81,195.56,194.81,194.99,6200.0,167.1242,167.7676,167.1242,167.2786,6200.0
2016-02-03 12:30:00,195.09,195.46,194.74,195.46,3615.0,167.3644,167.6819,167.0642,167.6819,3615.0
2016-02-03 12:40:00,195.35,195.63,195.16,195.23,5380.0,167.5875,167.8277,167.4245,167.4845,5380.0
2016-02-03 12:50:00,195.25,195.51,194.65,195.51,2100.0,167.5017,167.7247,166.987,167.7247,2100.0
2016-02-03 13:00:00,195.6,196.12,195.54,195.54,6300.0,167.802,168.2481,167.7505,167.7505,6300.0
2016-02-03 13:10:00,195.52,195.96,195.52,195.81,4703.0,167.7333,168.1108,167.7333,167.9821,4703.0
2016-02-03 13:20:00,195.82,195.98,195.38,195.53,7800.0,167.9907,168.128,167.6132,167.7419,7800.0
2016-02-03 13:30:00,195.49,195.54,194.06,194.06,10130.0,167.7076,167.7505,166.4808,166.4808,10130.0
2016-02-03 13:40:00,194.06,194.6,194.06,194.53,8250.0,166.4808,166.9441,166.4808,166.884,8250.0
2016-02-03 13:50:00,194.65,195.35,194.44,195.15,9361.0,166.987,167.5875,166.8068,167.4159,9361.0
2016-02-03 14:00:00,195.15,195.81,195.1,195.69,7970.0,167.4159,167.9821,167.373,167.8792,7970.0
2016-02-03 14:10:00,195.71,196.4,195.71,196.08,10706.0,167.8963,168.4883,167.8963,168.2137,10706.0
2016-02-03 14:20:00,196.03,197.51,196.03,197.49,15836.0,168.1708,169.4405,168.1708,169.4234,15836.0
2016-02-03 14:30:00,197.56,197.62,196.94,197.28,8890.0,169.4834,169.5349,168.9515,169.2432,8890.0
2016-02-03 14:40:00,197.15,198.49,196.95,198.47,14415.0,169.1317,170.2812,168.9601,170.2641,14415.0
2016-02-03 14:50:00,198.34,198.9,197.85,198.58,22417.0,170.1526,170.633,169.7322,170.3584,22417.0
2016-02-03 15:00:00,198.55,198.76,198.03,198.59,16804.0,170.3327,170.5129,169.8866,170.367,16804.0
2016-02-03 15:10:00,198.59,198.71,198.1,198.67,21147.0,170.367,170.47,169.9467,170.4357,21147.0
2016-02-03 15:20:00,198.67,198.8,197.49,197.49,21478.0,170.4357,170.5472,169.4234,169.4234,21478.0
2016-02-03 15:30:00,197.52,197.81,197.03,197.22,19835.0,169.4491,169.6979,169.0287,169.1917,19835.0
2016-02-03 15:40:00,197.28,197.82,197.28,197.65,24895.0,169.2432,169.7065,169.2432,169.5606,24895.0
2016-02-03 15:50:00,197.56,198.38,197.42,197.68,67500.0,169.4834,170.1869,169.3633,169.5864,67500.0
2016-02-04 09:30:00,201.37,206.46,199.35,206.43,38866.0,173.7214,178.1126,171.9788,178.0867,38866.0
2016-02-04 09:40:00,206.03,207.67,205.65,206.22,100892.0,177.7416,179.1564,177.4138,177.9055,100892.0
2016-02-04 09:50:00,206.19,206.53,205.57,206.0,27208.0,177.8796,178.173,177.3448,177.7157,27208.0
2016-02-04 10:00:00,206.01,208.21,205.06,207.26,88516.0,177.7244,179.6223,176.9048,178.8027,88516.0
2016-02-04 10:10:00,207.59,210.97,207.25,210.0,75655.0,179.0874,182.0033,178.7941,181.1665,75655.0
2016-02-04 10:20:00,209.99,211.84,209.64,210.45,89636.0,181.1579,182.7539,180.8559,181.5547,89636.0
2016-02-04 10:30:00,210.72,211.2,209.58,211.19,41775.0,181.7877,182.2018,180.8042,182.1931,41775.0
2016-02-04 10:40:00,211.19,211.49,210.61,211.35,28878.0,182.1931,182.4519,181.6928,182.3312,28878.0
2016-02-04 10:50:00,211.37,212.41,211.15,212.17,71644.0,182.3484,183.2456,182.1586,183.0386,71644.0
2016-02-04 11:00:00,212.17,212.43,211.37,211.95,19345.0,183.0386,183.2629,182.3484,182.8488,19345.0
2016-02-04 11:10:00,211.81,212.4,210.75,211.13,36110.0,182.728,183.237,181.8135,182.1414,36110.0
2016-02-04 11:20:00,211.13,212.57,210.58,212.29,15348.0,182.1414,183.3836,181.6669,183.1421,15348.0
2016-02-04 11:30:00,212.13,212.65,210.26,210.42,25816.0,183.0041,183.4527,181.3908,181.5288,25816.0
2016-02-04 11:40:00,210.77,210.77,207.96,208.77,15404.0,181.8308,181.8308,179.4066,180.1054,15404.0
2016-02-04 11:50:00,208.97,209.45,207.77,207.99,13901.0,180.2779,180.692,179.2427,179.4325,13901.0
2016-02-04 12:00:00,207.91,209.27,207.77,209.2,19134.0,179.3635,180.5367,179.2427,180.4764,19134.0
2016-02-04 12:10:00,209.14,209.48,208.54,208.69,13471.0,180.4246,180.7179,179.907,180.0364,13471.0
2016-02-04 12:20:00,208.68,208.68,207.45,207.84,15564.0,180.0278,180.0278,178.9666,179.3031,15564.0
2016-02-04 12:30:00,207.74,208.84,207.31,208.84,8893.0,179.2168,180.1658,178.8459,180.1658,8893.0
2016-02-04 12:40:00,208.95,209.38,208.33,208.36,7320.0,180.2607,180.6316,179.7258,179.7517,7320.0
2016-02-04 12:50:00,208.57,208.99,208.42,208.54,6139.0,179.9329,180.2952,179.8035,179.907,6139.0
2016-02-04 13:00:00,208.67,208.81,208.31,208.8,9280.0,180.0191,180.1399,179.7086,180.1313,9280.0
2016-02-04 13:10:00,208.68,209.04,207.58,207.58,8128.0,180.0278,180.3383,179.0788,179.0788,8128.0
2016-02-04 13:20:00,207.56,207.71,207.03,207.18,8050.0,179.0615,179.1909,178.6043,178.7337,8050.0
2016-02-04 13:30:00,207.18,208.01,207.18,207.41,12801.0,178.7337,179.4497,178.7337,178.9321,12801.0
2016-02-04 13:40:00,207.41,207.52,206.68,206.83,14043.0,178.9321,179.027,178.3024,178.4318,14043.0
2016-02-04 13:50:00,206.77,207.73,206.77,207.11,9287.0,178.38,179.2082,178.38,178.6733,9287.0
2016-02-04 14:00:00,207.13,207.3,206.75,207.08,9079.0,178.6906,178.8372,178.3627,178.6474,9079.0
2016-02-04 14:10:00,207.12,208.12,207.02,207.7,14946.0,178.6819,179.5446,178.5957,179.1823,14946.0
2016-02-04 14:20:00,207.69,207.85,207.22,207.38,15594.0,179.1737,179.3117,178.7682,178.9062,15594.0
2016-02-04 14:30:00,207.3,207.64,206.84,206.89,12080.0,178.8372,179.1305,178.4404,178.4835,12080.0
2016-02-04 14:40:00,206.87,207.5,206.84,207.44,13283.0,178.4663,179.0098,178.4404,178.958,13283.0
2016-02-04 14:50:00,207.41,207.48,206.68,207.29,20439.0,178.9321,178.9925,178.3024,178.8286,20439.0
2016-02-04 15:00:00,207.31,207.4,206.89,207.33,16982.0,178.8459,178.9235,178.4835,178.8631,16982.0
2016-02-04 15:10:00,207.31,208.23,206.94,207.76,19611.0,178.8459,179.6395,178.5267,179.2341,19611.0
2016-02-04 15:20:00,207.78,208.35,207.61,207.89,17026.0,179.2513,179.7431,179.1047,179.3462,17026.0
2016-02-04 15:30:00,207.89,208.13,207.64,208.13,25237.0,179.3462,179.5533,179.1305,179.5533,25237.0
2016-02-04 15:40:00,208.06,208.63,207.89,207.9,33724.0,179.4929,179.9846,179.3462,179.3549,33724.0
2016-02-04 15:50:00,207.94,208.81,207.89,208.42,83396.0,179.3894,180.1399,179.3462,179.8035,83396.0
2016-02-05 09:30:00,208.0,208.0,207.06,207.1,22903.0,179.4411,179.4411,178.6302,178.6647,22903.0
2016-02-05 09:40:00,207.09,207.64,205.93,207.12,7987.0,178.6561,179.1305,177.6553,178.6819,7987.0
2016-02-05 09:50:00,207.43,209.99,207.1,209.8,34797.0,178.9494,181.1579,178.6647,180.994,34797.0
2016-02-05 10:00:00,209.81,210.65,209.46,209.46,13894.0,181.0026,181.7273,180.7007,180.7007,13894.0
2016-02-05 10:10:00,209.34,210.4,209.03,210.0,10300.0,180.5971,181.5116,180.3297,181.1665,10300.0
2016-02-05 10:20:00,210.03,210.99,209.14,209.48,22720.0,181.1924,182.0206,180.4246,180.7179,22720.0
2016-02-05 10:30:00,209.48,210.75,208.88,210.74,55062.0,180.7179,181.8135,180.2003,181.8049,55062.0
2016-02-05 10:40:00,210.79,210.97,209.76,210.3,17850.0,181.848,182.0033,180.9595,181.4253,17850.0
2016-02-05 10:50:00,210.05,210.83,209.97,210.39,19029.0,181.2097,181.8826,181.1406,181.503,19029.0
2016-02-05 11:00:00,210.39,210.75,209.48,210.4,54451.0,181.503,181.8135,180.7179,181.5116,54451.0
2016-02-05 11:10:00,209.94,210.27,208.59,208.59,24644.0,181.1148,181.3994,179.9501,179.9501,24644.0
2016-02-05 11:20:00,208.84,209.72,208.69,209.43,17173.0,180.1658,180.925,180.0364,180.6748,17173.0
2016-02-05 11:30:00,209.45,210.07,208.89,209.72,12834.0,180.692,181.2269,180.2089,180.925,12834.0
2016-02-05 11:40:00,210.05,210.9,209.64,210.16,10774.0,181.2097,181.9429,180.8559,181.3045,10774.0
2016-02-05 11:50:00,210.16,210.33,209.4,209.74,13381.0,181.3045,181.4512,180.6489,180.9422,13381.0
2016-02-05 12:00:00,209.67,210.23,209.23,210.03,15844.0,180.8818,181.3649,180.5022,181.1924,15844.0
2016-02-05 12:10:00,210.39,210.8,210.31,210.71,10700.0,181.503,181.8567,181.434,181.779,10700.0
2016-02-05 12:20:00,210.6,211.53,210.58,211.18,27901.0,181.6841,182.4864,181.6669,182.1845,27901.0
2016-02-05 12:30:00,211.23,211.99,211.15,211.42,22401.0,182.2276,182.8833,182.1586,182.3915,22401.0
2016-02-05 12:40:00,211.37,212.0,210.9,210.9,22219.0,182.3484,182.8919,181.9429,181.9429,22219.0
2016-02-05 12:50:00,211.08,211.08,210.33,210.62,13506.0,182.0982,182.0982,181.4512,181.7014,13506.0
2016-02-05 13:00:00,210.47,211.99,210.19,211.54,13349.0,181.572,182.8833,181.3304,182.4951,13349.0
2016-02-05 13:10:00,211.51,211.99,211.28,211.68,19179.0,182.4692,182.8833,182.2708,182.6158,19179.0
2016-02-05 13:20:00,211.76,212.14,211.3,211.3,11121.0,182.6849,183.0127,182.288,182.288,11121.0
2016-02-05 13:30:00,211.17,211.4,210.83,211.16,10047.0,182.1759,182.3743,181.8826,182.1672,10047.0
2016-02-05 13:40:00,211.05,211.41,209.97,210.17,13466.0,182.0723,182.3829,181.1406,181.3132,13466.0
2016-02-05 13:50:00,210.16,210.5,209.56,210.44,14579.0,181.3045,181.5979,180.7869,181.5461,14579.0
2016-02-05 14:00:00,210.53,210.54,209.54,210.22,15893.0,181.6237,181.6324,180.7697,181.3563,15893.0
2016-02-05 14:10:00,210.21,210.3,209.52,209.84,13391.0,181.3477,181.4253,180.7524,181.0285,13391.0
2016-02-05 14:20:00,209.9,210.99,209.9,210.39,40610.0,181.0802,182.0206,181.0802,181.503,40610.0
2016-02-05 14:30:00,210.25,210.91,209.78,210.56,32165.0,181.3822,181.9516,180.9767,181.6496,32165.0
2016-02-05 14:40:00,210.84,210.84,209.92,210.54,20387.0,181.8912,181.8912,181.0975,181.6324,20387.0
2016-02-05 14:50:00,210.62,210.8,210.15,210.42,13808.0,181.7014,181.8567,181.2959,181.5288,13808.0
2016-02-05 15:00:00,210.42,210.42,209.13,209.5,32192.0,181.5288,181.5288,180.416,180.7352,32192.0
2016-02-05 15:10:00,209.36,210.07,209.35,209.93,17713.0,180.6144,181.2269,180.6058,181.1061,17713.0
2016-02-05 15:20:00,210.0,210.03,209.32,209.5,25689.0,181.1665,181.1924,180.5799,180.7352,25689.0
2016-02-05 15:30:00,209.41,209.5,208.68,208.84,34469.0,180.6575,180.7352,180.0278,180.1658,34469.0
2016-02-05 15:40:00,208.77,208.77,207.64,208.13,67807.0,180.1054,180.1054,179.1305,179.5533,67807.0
2016-02-05 15:50:00,208.13,208.35,207.93,208.31,104715.0,179.5533,179.7431,179.3807,179.7086,104715.0
2016-02-08 09:30:00,206.84,208.31,206.84,207.07,23867.0,178.4404,179.7086,178.4404,178.6388,23867.0
2016-02-08 09:40:00,206.96,207.84,205.96,206.81,36994.0,178.5439,179.3031,177.6812,178.4145,36994.0
2016-02-08 09:50:00,206.75,206.75,205.37,205.7,15725.0,178.3627,178.3627,177.1722,177.4569,15725.0
2016-02-08 10:00:00,205.92,207.17,205.64,206.64,27125.0,177.6467,178.7251,177.4052,178.2679,27125.0
2016-02-08 10:10:00,206.57,206.9,205.87,205.97,18223.0,178.2075,178.4922,177.6036,177.6898,18223.0
2016-02-08 10:20:00,205.77,207.03,205.46,206.23,26053.0,177.5173,178.6043,177.2499,177.9141,26053.0
2016-02-08 10:30:00,206.11,207.27,205.77,207.27,9789.0,177.8106,178.8114,177.5173,178.8114,9789.0
2016-02-08 10:40:00,207.27,207.99,206.77,207.75,12310.0,178.8114,179.4325,178.38,179.2254,12310.0
2016-02-08 10:50:00,207.63,209.04,207.6,208.43,36313.0,179.1219,180.3383,179.096,179.8121,36313.0
2016-02-08 11:00:00,208.34,208.63,208.02,208.3,26529.0,179.7344,179.9846,179.4584,179.6999,26529.0
2016-02-08 11:10:00,208.47,209.26,208.27,209.21,13363.0,179.8466,180.5281,179.674,180.485,13363.0
2016-02-08 11:20:00,209.19,210.47,209.13,210.24,12882.0,180.4677,181.572,180.416,181.3736,12882.0
2016-02-08 11:30:00,210.0,210.75,209.93,210.3,17493.0,181.1665,181.8135,181.1061,181.4253,17493.0
2016-02-08 11:40:00,210.42,211.06,209.88,210.72,14200.0,181.5288,182.081,181.063,181.7877,14200.0
2016-02-08 11:50:00,210.56,211.58,210.27,211.42,35680.0,181.6496,182.5296,181.3994,182.3915,35680.0
2016-02-08 12:00:00,211.4,212.12,211.34,211.88,30247.0,182.3743,182.9954,182.3225,182.7884,30247.0
2016-02-08 12:10:00,211.72,212.11,211.43,211.72,7577.0,182.6504,182.9868,182.4002,182.6504,7577.0
2016-02-08 12:20:00,211.85,212.39,211.81,212.39,8571.0,182.7625,183.2284,182.728,183.2284,8571.0
2016-02-08 12:30:00,212.41,212.89,212.19,212.71,20325.0,183.2456,183.6597,183.0558,183.5044,20325.0
2016-02-08 12:40:00,212.62,212.93,212.32,212.47,44467.0,183.4268,183.6942,183.168,183.2974,44467.0
2016-02-08 12:50:00,212.42,212.64,211.87,212.34,20742.0,183.2542,183.444,182.7798,183.1852,20742.0
2016-02-08 13:00:00,212.22,212.57,211.37,211.37,22359.0,183.0817,183.3836,182.3484,182.3484,22359.0
2016-02-08 13:10:00,211.13,211.13,209.35,209.39,8415.0,182.1414,182.1414,180.6058,180.6403,8415.0
2016-02-08 13:20:00,209.35,209.68,208.73,209.01,20944.0,180.6058,180.8905,180.0709,180.3124,20944.0
2016-02-08 13:30:00,209.08,209.57,208.38,209.41,35670.0,180.3728,180.7956,179.7689,180.6575,35670.0
2016-02-08 13:40:00,209.42,209.75,208.3,208.97,15790.0,180.6662,180.9508,179.6999,180.2779,15790.0
2016-02-08 13:50:00,209.02,209.26,208.65,209.26,20261.0,180.3211,180.5281,180.0019,180.5281,20261.0
2016-02-08 14:00:00,209.14,209.35,208.81,209.09,31214.0,180.4246,180.6058,180.1399,180.3815,31214.0
2016-02-08 14:10:00,209.06,209.07,208.09,208.18,12307.0,180.3556,180.3642,179.5188,179.5964,12307.0
2016-02-08 14:20:00,208.17,208.64,207.62,207.62,14198.0,179.5878,179.9932,179.1133,179.1133,14198.0
2016-02-08 14:30:00,207.67,208.17,206.9,207.79,48311.0,179.1564,179.5878,178.4922,179.26,48311.0
2016-02-08 14:40:00,208.06,208.92,207.66,208.76,52813.0,179.4929,180.2348,179.1478,180.0968,52813.0
2016-02-08 14:50:00,208.8,208.8,207.98,208.28,13920.0,180.1313,180.1313,179.4239,179.6827,13920.0
2016-02-08 15:00:00,208.27,209.21,208.05,209.2,26884.0,179.674,180.485,179.4843,180.4764,26884.0
2016-02-08 15:10:00,209.02,209.47,208.89,209.16,48921.0,180.3211,180.7093,180.2089,180.4418,48921.0
2016-02-08 15:20:00,209.08,209.28,208.81,209.28,47096.0,180.3728,180.5454,180.1399,180.5454,47096.0
2016-02-08 15:30:00,209.3,210.0,209.28,209.61,32570.0,180.5626,181.1665,180.5454,180.8301,32570.0
2016-02-08 15:40:00,209.53,210.9,209.53,210.26,50093.0,180.761,181.9429,180.761,181.3908,50093.0
2016-02-08 15:50:00,210.42,210.65,210.04,210.35,85863.0,181.5288,181.7273,181.201,181.4685,85863.0
2016-02-09 09:30:00,207.99,209.73,206.21,209.23,29445.0,179.4325,180.9336,177.8969,180.5022,29445.0
2016-02-09 09:40:00,208.96,211.86,208.63,211.5,36423.0,180.2693,182.7711,179.9846,182.4606,36423.0
2016-02-09 09:50:00,211.39,211.83,210.33,211.38,37328.0,182.3657,182.7453,181.4512,182.357,37328.0
2016-02-09 10:00:00,211.3,211.68,210.07,210.88,11208.0,182.288,182.6158,181.2269,181.9257,11208.0
2016-02-09 10:10:00,210.79,211.28,210.31,210.95,34976.0,181.848,182.2708,181.434,181.9861,34976.0
2016-02-09 10:20:00,210.78,211.57,210.52,210.9,118983.0,181.8394,182.521,181.6151,181.9429,118983.0
2016-02-09 10:30:00,211.28,211.4,210.68,211.39,20686.0,182.2708,182.3743,181.7532,182.3657,20686.0
2016-02-09 10:40:00,211.27,211.38,210.65,211.06,98856.0,182.2621,182.357,181.7273,182.081,98856.0
2016-02-09 10:50:00,211.18,211.28,209.95,210.22,105888.0,182.1845,182.2708,181.1234,181.3563,105888.0
2016-02-09 11:00:00,210.49,211.4,210.07,210.65,69846.0,181.5892,182.3743,181.2269,181.7273,69846.0
2016-02-09 11:10:00,210.65,211.38,210.47,211.38,13714.0,181.7273,182.357,181.572,182.357,13714.0
2016-02-09 11:20:00,211.3,212.03,211.27,211.27,9239.0,182.288,182.9178,182.2621,182.2621,9239.0
2016-02-09 11:30:00,211.21,211.59,210.98,211.04,11970.0,182.2104,182.5382,182.012,182.0637,11970.0
2016-02-09 11:40:00,211.17,211.35,210.6,210.6,11557.0,182.1759,182.3312,181.6841,181.6841,11557.0
2016-02-09 11:50:00,210.6,210.83,210.26,210.58,22144.0,181.6841,181.8826,181.3908,181.6669,22144.0
2016-02-09 12:00:00,210.42,211.26,210.24,211.26,16086.0,181.5288,182.2535,181.3736,182.2535,16086.0
2016-02-09 12:10:00,211.11,211.11,210.5,210.7,13141.0,182.1241,182.1241,181.5979,181.7704,13141.0
2016-02-09 12:20:00,210.6,211.17,210.6,210.88,13624.0,181.6841,182.1759,181.6841,181.9257,13624.0
2016-02-09 12:30:00,210.93,211.17,210.82,210.82,10124.0,181.9688,182.1759,181.8739,181.8739,10124.0
2016-02-09 12:40:00,210.97,211.07,210.62,210.7,8255.0,182.0033,182.0896,181.7014,181.7704,8255.0
2016-02-09 12:50:00,210.66,211.0,210.6,210.77,14000.0,181.7359,182.0292,181.6841,181.8308,14000.0
2016-02-09 13:00:00,210.79,211.1,210.6,210.7,14342.0,181.848,182.1155,181.6841,181.7704,14342.0
2016-02-09 13:10:00,210.7,210.76,210.35,210.59,39523.0,181.7704,181.8222,181.4685,181.6755,39523.0
2016-02-09 13:20:00,210.59,210.86,210.14,210.45,20205.0,181.6755,181.9084,181.2873,181.5547,20205.0
2016-02-09 13:30:00,210.45,210.62,210.06,210.4,45362.0,181.5547,181.7014,181.2183,181.5116,45362.0
2016-02-09 13:40:00,210.17,210.71,210.17,210.37,14928.0,181.3132,181.779,181.3132,181.4857,14928.0
2016-02-09 13:50:00,210.42,210.71,210.3,210.66,11953.0,181.5288,181.779,181.4253,181.7359,11953.0
2016-02-09 14:00:00,210.58,211.52,210.58,211.19,6900.0,181.6669,182.4778,181.6669,182.1931,6900.0
2016-02-09 14:10:00,211.34,211.82,210.93,211.1,21696.0,182.3225,182.7366,181.9688,182.1155,21696.0
2016-02-09 14:20:00,211.27,211.54,210.87,211.04,20522.0,182.2621,182.4951,181.9171,182.0637,20522.0
2016-02-09 14:30:00,211.05,211.64,211.01,211.56,32187.0,182.0723,182.5813,182.0378,182.5123,32187.0
2016-02-09 14:40:00,211.39,211.47,210.94,210.95,21307.0,182.3657,182.4347,181.9775,181.9861,21307.0
2016-02-09 14:50:00,211.0,211.16,210.94,211.0,41520.0,182.0292,182.1672,181.9775,182.0292,41520.0
2016-02-09 15:00:00,211.05,211.78,210.99,211.21,19419.0,182.0723,182.7021,182.0206,182.2104,19419.0
2016-02-09 15:10:00,211.25,211.63,211.18,211.25,21901.0,182.2449,182.5727,182.1845,182.2449,21901.0
2016-02-09 15:20:00,211.25,211.56,210.83,211.01,59885.0,182.2449,182.5123,181.8826,182.0378,59885.0
2016-02-09 15:30:00,210.94,211.35,210.68,210.97,46081.0,181.9775,182.3312,181.7532,182.0033,46081.0
2016-02-09 15:40:00,210.85,210.92,209.23,209.23,46869.0,181.8998,181.9602,180.5022,180.5022,46869.0
2016-02-09 15:50:00,209.41,209.9,209.33,209.75,83651.0,180.6575,181.0802,180.5885,180.9508,83651.0
2016-02-10 09:30:00,211.05,212.0,210.97,211.97,10916.0,182.0723,182.8919,182.0033,182.866,10916.0
2016-02-10 09:40:00,211.92,211.92,210.79,211.09,13319.0,182.8229,182.8229,181.848,182.1069,13319.0
2016-02-10 09:50:00,211.03,211.44,209.76,209.76,12760.0,182.0551,182.4088,180.9595,180.9595,12760.0
2016-02-10 10:00:00,210.15,210.5,208.94,209.74,8598.0,181.2959,181.5979,180.2521,180.9422,8598.0
2016-02-10 10:10:00,209.87,210.96,209.67,210.91,15822.0,181.0544,181.9947,180.8818,181.9516,15822.0
2016-02-10 10:20:00,210.64,210.8,209.33,209.69,20957.0,181.7186,181.8567,180.5885,180.8991,20957.0
2016-02-10 10:30:00,209.68,211.18,209.51,210.1,29199.0,180.8905,182.1845,180.7438,181.2528,29199.0
2016-02-10 10:40:00,209.84,209.92,208.19,209.05,23588.0,181.0285,181.0975,179.605,180.347,23588.0
2016-02-10 10:50:00,208.92,209.09,207.31,207.33,13479.0,180.2348,180.3815,178.8459,178.8631,13479.0
2016-02-10 11:00:00,207.29,207.49,206.13,206.46,30457.0,178.8286,179.0011,177.8279,178.1126,30457.0
2016-02-10 11:10:00,206.45,206.85,205.22,206.43,31357.0,178.1039,178.449,177.0428,178.0867,31357.0
2016-02-10 11:20:00,206.3,208.0,206.3,206.65,17894.0,177.9745,179.4411,177.9745,178.2765,17894.0
2016-02-10 11:30:00,206.67,207.49,204.84,205.54,17256.0,178.2937,179.0011,176.715,177.3189,17256.0
2016-02-10 11:40:00,205.55,205.59,203.88,205.1,30341.0,177.3275,177.362,175.8868,176.9393,30341.0
2016-02-10 11:50:00,205.23,205.43,204.66,205.2,33312.0,177.0514,177.224,176.5597,177.0256,33312.0
2016-02-10 12:00:00,205.32,206.39,205.3,205.87,52804.0,177.1291,178.0522,177.1118,177.6036,52804.0
2016-02-10 12:10:00,205.87,205.97,205.06,205.64,15439.0,177.6036,177.6898,176.9048,177.4052,15439.0
2016-02-10 12:20:00,205.84,206.28,205.02,205.2,17613.0,177.5777,177.9573,176.8703,177.0256,17613.0
2016-02-10 12:30:00,205.36,207.47,205.28,207.46,10200.0,177.1636,178.9839,177.0946,178.9753,10200.0
2016-02-10 12:40:00,207.46,207.67,206.75,207.28,10684.0,178.9753,179.1564,178.3627,178.82,10684.0
2016-02-10 12:50:00,207.28,207.91,206.73,207.91,9219.0,178.82,179.3635,178.3455,179.3635,9219.0
2016-02-10 13:00:00,207.77,207.93,207.03,207.03,20563.0,179.2427,179.3807,178.6043,178.6043,20563.0
2016-02-10 13:10:00,207.26,207.5,206.89,207.4,5317.0,178.8027,179.0098,178.4835,178.9235,5317.0
2016-02-10 13:20:00,207.52,207.71,206.73,206.81,6200.0,179.027,179.1909,178.3455,178.4145,6200.0
2016-02-10 13:30:00,206.82,207.08,206.3,206.84,8185.0,178.4231,178.6474,177.9745,178.4404,8185.0
2016-02-10 13:40:00,206.82,207.04,206.59,206.84,7005.0,178.4231,178.6129,178.2247,178.4404,7005.0
2016-02-10 13:50:00,207.04,207.07,206.57,206.62,5289.0,178.6129,178.6388,178.2075,178.2506,5289.0
2016-02-10 14:00:00,206.73,206.77,206.18,206.61,8490.0,178.3455,178.38,177.871,178.242,8490.0
2016-02-10 14:10:00,206.78,207.14,206.57,207.14,18330.0,178.3886,178.6992,178.2075,178.6992,18330.0
2016-02-10 14:20:00,207.29,207.29,206.54,206.7,14749.0,178.8286,178.8286,178.1816,178.3196,14749.0
2016-02-10 14:30:00,206.68,207.2,206.25,206.25,7656.0,178.3024,178.751,177.9314,177.9314,7656.0
2016-02-10 14:40:00,206.41,206.41,205.84,206.29,8475.0,178.0694,178.0694,177.5777,177.9659,8475.0
2016-02-10 14:50:00,206.36,206.75,206.24,206.42,8757.0,178.0263,178.3627,177.9228,178.0781,8757.0
2016-02-10 15:00:00,206.48,207.18,206.43,206.45,8486.0,178.1298,178.7337,178.0867,178.1039,8486.0
2016-02-10 15:10:00,206.54,206.66,205.03,205.03,16474.0,178.1816,178.2851,176.8789,176.8789,16474.0
2016-02-10 15:20:00,205.03,206.01,205.02,205.21,14700.0,176.8789,177.7244,176.8703,177.0342,14700.0
2016-02-10 15:30:00,205.22,205.81,204.95,204.95,37759.0,177.0428,177.5518,176.8099,176.8099,37759.0
2016-02-10 15:40:00,204.76,205.03,204.56,204.9,53247.0,176.646,176.8789,176.4734,176.7668,53247.0
2016-02-10 15:50:00,204.91,205.01,203.88,204.05,135294.0,176.7754,176.8617,175.8868,176.0335,135294.0
2016-02-11 09:30:00,200.55,203.6,197.66,199.56,66637.0,173.014,175.6453,170.5208,172.16,66637.0
2016-02-11 09:40:00,199.3,201.59,199.3,200.14,13127.0,171.9357,173.9112,171.9357,172.6603,13127.0
2016-02-11 09:50:00,200.32,201.33,200.12,200.71,40195.0,172.8156,173.6869,172.6431,173.1521,40195.0
2016-02-11 10:00:00,200.61,200.91,199.71,200.43,55834.0,173.0658,173.3246,172.2894,172.9105,55834.0
2016-02-11 10:10:00,200.5,200.9,199.99,200.57,37023.0,172.9709,173.316,172.5309,173.0313,37023.0
2016-02-11 10:20:00,200.62,201.15,200.0,200.75,22173.0,173.0744,173.5316,172.5395,173.1866,22173.0
2016-02-11 10:30:00,200.74,201.83,200.61,201.21,36949.0,173.1779,174.1183,173.0658,173.5834,36949.0
2016-02-11 10:40:00,201.0,202.56,200.76,202.56,8816.0,173.4022,174.748,173.1952,174.748,8816.0
2016-02-11 10:50:00,202.58,203.06,201.94,202.29,11936.0,174.7653,175.1794,174.2132,174.5151,11936.0
2016-02-11 11:00:00,202.29,203.09,202.22,202.65,16350.0,174.5151,175.2053,174.4547,174.8257,16350.0
2016-02-11 11:10:00,202.8,203.24,201.75,202.86,8082.0,174.9551,175.3347,174.0493,175.0069,8082.0
2016-02-11 11:20:00,202.99,203.18,201.77,201.91,5332.0,175.119,175.2829,174.0665,174.1873,5332.0
2016-02-11 11:30:00,201.75,202.0,201.45,202.0,5998.0,174.0493,174.2649,173.7905,174.2649,5998.0
2016-02-11 11:40:00,202.0,202.46,201.75,201.75,12519.0,174.2649,174.6618,174.0493,174.0493,12519.0
2016-02-11 11:50:00,201.76,203.06,201.75,202.56,18109.0,174.0579,175.1794,174.0493,174.748,18109.0
2016-02-11 12:00:00,202.53,203.2,202.28,203.08,21816.0,174.7222,175.3002,174.5065,175.1966,21816.0
2016-02-11 12:10:00,202.88,203.42,202.53,203.04,24214.0,175.0241,175.49,174.7222,175.1621,24214.0
2016-02-11 12:20:00,203.05,203.05,202.51,202.72,19400.0,175.1708,175.1708,174.7049,174.8861,19400.0
2016-02-11 12:30:00,202.48,202.91,201.61,201.67,14045.0,174.679,175.05,173.9285,173.9802,14045.0
2016-02-11 12:40:00,201.92,202.45,201.66,202.26,3900.0,174.1959,174.6531,173.9716,174.4892,3900.0
2016-02-11 12:50:00,202.59,203.09,202.38,202.75,5476.0,174.7739,175.2053,174.5928,174.912,5476.0
2016-02-11 13:00:00,203.0,203.38,201.88,202.56,11300.0,175.1276,175.4555,174.1614,174.748,11300.0
2016-02-11 13:10:00,202.42,202.67,201.87,202.65,6235.0,174.6273,174.8429,174.1528,174.8257,6235.0
2016-02-11 13:20:00,202.85,203.23,202.25,202.5,22764.0,174.9982,175.3261,174.4806,174.6963,22764.0
2016-02-11 13:30:00,202.5,202.73,201.67,201.76,9917.0,174.6963,174.8947,173.9802,174.0579,9917.0
2016-02-11 13:40:00,201.49,202.45,201.49,202.45,3400.0,173.825,174.6531,173.825,174.6531,3400.0
2016-02-11 13:50:00,202.13,202.3,201.82,202.22,7400.0,174.3771,174.5237,174.1096,174.4547,7400.0
2016-02-11 14:00:00,202.26,202.52,202.07,202.51,4859.0,174.4892,174.7135,174.3253,174.7049,4859.0
2016-02-11 14:10:00,202.51,202.51,201.68,201.68,8814.0,174.7049,174.7049,173.9889,173.9889,8814.0
2016-02-11 14:20:00,201.87,202.21,201.66,201.78,11419.0,174.1528,174.4461,173.9716,174.0751,11419.0
2016-02-11 14:30:00,201.9,202.65,201.47,202.65,13569.0,174.1787,174.8257,173.8077,174.8257,13569.0
2016-02-11 14:40:00,202.74,204.79,202.1,204.79,14695.0,174.9033,176.6719,174.3512,176.6719,14695.0
2016-02-11 14:50:00,204.98,205.87,204.53,204.65,23739.0,176.8358,177.6036,176.4476,176.5511,23739.0
2016-02-11 15:00:00,204.64,204.71,203.78,204.02,22658.0,176.5425,176.6028,175.8005,176.0076,22658.0
2016-02-11 15:10:00,204.01,204.39,203.66,204.24,14029.0,175.999,176.3268,175.697,176.1974,14029.0
2016-02-11 15:20:00,204.07,204.7,204.07,204.59,10694.0,176.0507,176.5942,176.0507,176.4993,10694.0
2016-02-11 15:30:00,204.59,205.73,204.37,205.55,27705.0,176.4993,177.4828,176.3095,177.3275,27705.0
2016-02-11 15:40:00,205.63,205.95,204.92,204.97,22074.0,177.3965,177.6726,176.784,176.8271,22074.0
2016-02-11 15:50:00,205.17,205.17,204.32,204.37,51804.0,176.9997,176.9997,176.2664,176.3095,51804.0
2016-02-12 09:30:00,206.23,206.8,204.92,205.7,37485.0,177.9141,178.4059,176.784,177.4569,37485.0
2016-02-12 09:40:00,205.68,205.73,204.45,204.49,13695.0,177.4397,177.4828,176.3785,176.4131,13695.0
2016-02-12 09:50:00,204.43,206.3,204.42,206.17,5592.0,176.3613,177.9745,176.3527,177.8624,5592.0
2016-02-12 10:00:00,206.35,206.35,204.62,205.16,10648.0,178.0177,178.0177,176.5252,176.9911,10648.0
2016-02-12 10:10:00,205.46,206.16,205.46,206.16,10183.0,177.2499,177.8538,177.2499,177.8538,10183.0
2016-02-12 10:20:00,206.55,207.5,206.54,207.5,3892.0,178.1902,179.0098,178.1816,179.0098,3892.0
2016-02-12 10:30:00,207.49,207.74,206.68,206.81,14495.0,179.0011,179.2168,178.3024,178.4145,14495.0
2016-02-12 10:40:00,206.8,206.93,206.55,206.81,4702.0,178.4059,178.518,178.1902,178.4145,4702.0
2016-02-12 10:50:00,206.81,206.93,206.33,206.51,9705.0,178.4145,178.518,178.0004,178.1557,9705.0
2016-02-12 11:00:00,206.71,207.77,206.65,207.77,4845.0,178.3282,179.2427,178.2765,179.2427,4845.0
2016-02-12 11:10:00,207.58,208.56,207.57,207.87,6650.0,179.0788,179.9242,179.0702,179.329,6650.0
2016-02-12 11:20:00,207.92,209.36,207.92,209.26,19681.0,179.3721,180.6144,179.3721,180.5281,19681.0
2016-02-12 11:30:00,209.27,209.9,209.13,209.46,5450.0,180.5367,181.0802,180.416,180.7007,5450.0
2016-02-12 11:40:00,209.64,210.0,209.06,209.06,23924.0,180.8559,181.1665,180.3556,180.3556,23924.0
2016-02-12 11:50:00,209.22,209.41,208.81,209.12,5516.0,180.4936,180.6575,180.1399,180.4073,5516.0
2016-02-12 12:00:00,208.87,209.1,208.55,209.09,9100.0,180.1917,180.3901,179.9156,180.3815,9100.0
2016-02-12 12:10:00,208.8,209.25,208.55,208.79,7220.0,180.1313,180.5195,179.9156,180.1227,7220.0
2016-02-12 12:20:00,208.81,209.5,208.81,209.5,10260.0,180.1399,180.7352,180.1399,180.7352,10260.0
2016-02-12 12:30:00,209.42,209.61,208.81,209.25,23282.0,180.6662,180.8301,180.1399,180.5195,23282.0
2016-02-12 12:40:00,209.45,210.26,209.25,209.71,41583.0,180.692,181.3908,180.5195,180.9163,41583.0
2016-02-12 12:50:00,209.71,210.37,209.71,210.09,15770.0,180.9163,181.4857,180.9163,181.2442,15770.0
2016-02-12 13:00:00,210.08,210.41,209.76,210.08,7818.0,181.2355,181.5202,180.9595,181.2355,7818.0
2016-02-12 13:10:00,210.25,210.74,209.61,209.7,6909.0,181.3822,181.8049,180.8301,180.9077,6909.0
2016-02-12 13:20:00,209.69,210.35,209.54,210.35,28505.0,180.8991,181.4685,180.7697,181.4685,28505.0
2016-02-12 13:30:00,210.35,210.47,209.5,210.19,20369.0,181.4685,181.572,180.7352,181.3304,20369.0
2016-02-12 13:40:00,210.04,210.18,209.39,209.72,8607.0,181.201,181.3218,180.6403,180.925,8607.0
2016-02-12 13:50:00,209.53,209.69,208.96,208.99,13537.0,180.761,180.8991,180.2693,180.2952,13537.0
2016-02-12 14:00:00,208.93,210.04,208.93,209.8,9122.0,180.2434,181.201,180.2434,180.994,9122.0
2016-02-12 14:10:00,209.68,209.81,209.11,209.48,5672.0,180.8905,181.0026,180.3987,180.7179,5672.0
2016-02-12 14:20:00,209.16,209.91,209.15,209.81,3825.0,180.4418,181.0889,180.4332,181.0026,3825.0
2016-02-12 14:30:00,209.84,210.35,209.5,209.76,23221.0,181.0285,181.4685,180.7352,180.9595,23221.0
2016-02-12 14:40:00,209.75,210.0,209.72,209.97,3038.0,180.9508,181.1665,180.925,181.1406,3038.0
2016-02-12 14:50:00,209.84,210.67,209.84,210.56,6160.0,181.0285,181.7445,181.0285,181.6496,6160.0
2016-02-12 15:00:00,210.56,211.15,210.28,211.03,31559.0,181.6496,182.1586,181.4081,182.0551,31559.0
2016-02-12 15:10:00,210.75,211.49,210.75,211.35,12055.0,181.8135,182.4519,181.8135,182.3312,12055.0
2016-02-12 15:20:00,211.53,211.78,211.29,211.57,13483.0,182.4864,182.7021,182.2794,182.521,13483.0
2016-02-12 15:30:00,211.54,211.62,210.18,210.25,16240.0,182.4951,182.5641,181.3218,181.3822,16240.0
2016-02-12 15:40:00,210.2,211.25,210.09,210.7,30728.0,181.3391,182.2449,181.2442,181.7704,30728.0
2016-02-12 15:50:00,210.75,211.29,210.7,211.06,61601.0,181.8135,182.2794,181.7704,182.081,61601.0
2016-02-16 09:30:00,212.2,213.58,211.03,211.24,13258.0,183.0645,184.255,182.0551,182.2363,13258.0
2016-02-16 09:40:00,211.45,211.92,211.18,211.18,4536.0,182.4174,182.8229,182.1845,182.1845,4536.0
2016-02-16 09:50:00,210.96,211.07,209.69,210.57,12355.0,181.9947,182.0896,180.8991,181.6583,12355.0
2016-02-16 10:00:00,211.27,211.71,210.97,211.51,3966.0,182.2621,182.6417,182.0033,182.4692,3966.0
2016-02-16 10:10:00,211.38,212.0,211.18,211.69,8919.0,182.357,182.8919,182.1845,182.6245,8919.0
2016-02-16 10:20:00,211.51,212.01,211.51,211.99,8091.0,182.4692,182.9005,182.4692,182.8833,8091.0
2016-02-16 10:30:00,211.88,212.74,211.84,212.45,5824.0,182.7884,183.5303,182.7539,183.2801,5824.0
2016-02-16 10:40:00,212.45,213.09,212.36,212.68,6203.0,183.2801,183.8323,183.2025,183.4785,6203.0
2016-02-16 10:50:00,212.65,212.93,212.29,212.4,6680.0,183.4527,183.6942,183.1421,183.237,6680.0
2016-02-16 11:00:00,212.31,212.39,211.3,211.63,6081.0,183.1593,183.2284,182.288,182.5727,6081.0
2016-02-16 11:10:00,211.95,212.89,211.68,212.89,18522.0,182.8488,183.6597,182.6158,183.6597,18522.0
2016-02-16 11:20:00,212.61,214.08,212.61,213.98,18921.0,183.4182,184.6863,183.4182,184.6001,18921.0
2016-02-16 11:30:00,213.9,214.96,213.85,214.75,20125.0,184.531,185.4455,184.4879,185.2643,20125.0
2016-02-16 11:40:00,214.64,214.95,213.61,214.67,91415.0,185.1694,185.4369,184.2809,185.1953,91415.0
2016-02-16 11:50:00,214.67,215.49,214.5,215.32,44182.0,185.1953,185.9027,185.0487,185.7561,44182.0
2016-02-16 12:00:00,214.96,215.83,214.78,215.12,27469.0,185.4455,186.196,185.2902,185.5835,27469.0
2016-02-16 12:10:00,214.88,215.33,214.0,215.0,36471.0,185.3765,185.7647,184.6173,185.48,36471.0
2016-02-16 12:20:00,214.91,215.59,214.8,215.03,16298.0,185.4024,185.989,185.3075,185.5059,16298.0
2016-02-16 12:30:00,215.02,215.39,214.67,214.79,9100.0,185.4973,185.8165,185.1953,185.2988,9100.0
2016-02-16 12:40:00,214.57,215.07,214.57,214.97,4300.0,185.109,185.5404,185.109,185.4541,4300.0
2016-02-16 12:50:00,214.97,215.02,214.46,214.84,13871.0,185.4541,185.4973,185.0141,185.342,13871.0
2016-02-16 13:00:00,214.92,216.13,214.82,216.13,23999.0,185.411,186.4549,185.3247,186.4549,23999.0
2016-02-16 13:10:00,215.74,216.57,215.73,216.53,10672.0,186.1184,186.8344,186.1098,186.7999,10672.0
2016-02-16 13:20:00,216.51,217.01,216.0,216.74,16797.0,186.7827,187.214,186.3427,186.9811,16797.0
2016-02-16 13:30:00,216.63,216.74,215.61,215.87,20653.0,186.8862,186.9811,186.0062,186.2306,20653.0
2016-02-16 13:40:00,215.97,216.49,215.85,216.45,12275.0,186.3168,186.7654,186.2133,186.7309,12275.0
2016-02-16 13:50:00,216.5,216.85,216.09,216.39,9300.0,186.7741,187.076,186.4203,186.6792,9300.0
2016-02-16 14:00:00,216.49,216.69,216.2,216.37,8715.0,186.7654,186.938,186.5152,186.6619,8715.0
2016-02-16 14:10:00,216.28,216.7,216.24,216.64,7600.0,186.5843,186.9466,186.5497,186.8948,7600.0
2016-02-16 14:20:00,216.63,216.69,216.16,216.67,11273.0,186.8862,186.938,186.4807,186.9207,11273.0
2016-02-16 14:30:00,216.73,216.96,216.2,216.2,11182.0,186.9725,187.1709,186.5152,186.5152,11182.0
2016-02-16 14:40:00,216.33,216.5,215.53,215.53,42597.0,186.6274,186.7741,185.9372,185.9372,42597.0
2016-02-16 14:50:00,215.52,215.59,215.1,215.1,15695.0,185.9286,185.989,185.5663,185.5663,15695.0
2016-02-16 15:00:00,215.12,215.16,214.63,214.64,15101.0,185.5835,185.618,185.1608,185.1694,15101.0
2016-02-16 15:10:00,214.71,215.09,214.48,215.08,10155.0,185.2298,185.5576,185.0314,185.549,10155.0
2016-02-16 15:20:00,215.09,215.59,214.97,215.34,22219.0,185.5576,185.989,185.4541,185.7733,22219.0
2016-02-16 15:30:00,215.3,215.35,214.7,215.23,17290.0,185.7388,185.7819,185.2212,185.6784,17290.0
2016-02-16 15:40:00,215.1,215.1,213.29,214.04,44394.0,185.5663,185.5663,184.0048,184.6518,44394.0
2016-02-16 15:50:00,214.08,214.15,213.85,213.99,53729.0,184.6863,184.7467,184.4879,184.6087,53729.0
2016-02-17 09:30:00,216.25,217.9,216.25,217.4,8409.0,186.5584,187.9818,186.5584,187.5505,8409.0
2016-02-17 09:40:00,217.94,218.72,216.86,216.98,17797.0,188.0163,188.6892,187.0846,187.1881,17797.0
2016-02-17 09:50:00,216.69,216.84,214.11,214.18,24050.0,186.938,187.0674,184.7122,184.7726,24050.0
2016-02-17 10:00:00,214.13,216.38,214.13,216.14,13918.0,184.7295,186.6705,184.7295,186.4635,13918.0
2016-02-17 10:10:00,216.27,216.68,215.89,216.47,6568.0,186.5756,186.9293,186.2478,186.7482,6568.0
2016-02-17 10:20:00,216.61,217.53,216.45,216.92,34889.0,186.8689,187.6626,186.7309,187.1364,34889.0
2016-02-17 10:30:00,217.06,217.47,216.78,217.02,9604.0,187.2572,187.6109,187.0156,187.2227,9604.0
2016-02-17 10:40:00,217.23,217.87,217.22,217.57,6200.0,187.4038,187.9559,187.3952,187.6971,6200.0
2016-02-17 10:50:00,217.57,217.95,217.09,217.7,8511.0,187.6971,188.025,187.283,187.8093,8511.0
2016-02-17 11:00:00,217.47,217.81,216.68,216.68,4330.0,187.6109,187.9042,186.9293,186.9293,4330.0
2016-02-17 11:10:00,216.69,216.87,214.92,215.83,38654.0,186.938,187.0932,185.411,186.196,38654.0
2016-02-17 11:20:00,215.81,216.25,215.43,215.88,11894.0,186.1788,186.5584,185.851,186.2392,11894.0
2016-02-17 11:30:00,216.08,217.04,216.04,216.69,20868.0,186.4117,187.2399,186.3772,186.938,20868.0
2016-02-17 11:40:00,216.74,216.83,216.06,216.79,14625.0,186.9811,187.0587,186.3945,187.0242,14625.0
2016-02-17 11:50:00,216.53,217.73,216.47,217.67,9435.0,186.7999,187.8352,186.7482,187.7834,9435.0
2016-02-17 12:00:00,217.54,217.72,216.23,216.23,16360.0,187.6713,187.8265,186.5411,186.5411,16360.0
2016-02-17 12:10:00,216.23,216.64,216.22,216.51,9289.0,186.5411,186.8948,186.5325,186.7827,9289.0
2016-02-17 12:20:00,216.56,216.8,216.01,216.64,14474.0,186.8258,187.0329,186.3513,186.8948,14474.0
2016-02-17 12:30:00,216.64,217.09,216.38,216.56,3831.0,186.8948,187.283,186.6705,186.8258,3831.0
2016-02-17 12:40:00,216.96,217.59,216.64,217.05,3920.0,187.1709,187.7144,186.8948,187.2485,3920.0
2016-02-17 12:50:00,217.57,217.69,216.88,217.22,5785.0,187.6971,187.8007,187.1019,187.3952,5785.0
2016-02-17 13:00:00,216.88,216.96,216.43,216.58,18861.0,187.1019,187.1709,186.7137,186.8431,18861.0
2016-02-17 13:10:00,216.48,216.93,216.05,216.42,52902.0,186.7568,187.145,186.3858,186.705,52902.0
2016-02-17 13:20:00,216.64,217.34,216.28,217.28,7700.0,186.8948,187.4987,186.5843,187.447,7700.0
2016-02-17 13:30:00,217.36,217.38,216.04,216.12,9880.0,187.516,187.5332,186.3772,186.4462,9880.0
2016-02-17 13:40:00,216.01,216.53,216.01,216.12,6302.0,186.3513,186.7999,186.3513,186.4462,6302.0
2016-02-17 13:50:00,216.12,216.4,215.63,215.95,6440.0,186.4462,186.6878,186.0235,186.2996,6440.0
2016-02-17 14:00:00,215.77,216.72,215.43,216.21,13701.0,186.1443,186.9638,185.851,186.5239,13701.0
2016-02-17 14:10:00,216.21,217.07,216.12,216.61,15222.0,186.5239,187.2658,186.4462,186.8689,15222.0
2016-02-17 14:20:00,216.55,217.22,216.12,216.48,16461.0,186.8172,187.3952,186.4462,186.7568,16461.0
2016-02-17 14:30:00,216.48,216.97,215.49,216.48,39351.0,186.7568,187.1795,185.9027,186.7568,39351.0
2016-02-17 14:40:00,216.35,216.8,216.06,216.43,11655.0,186.6446,187.0329,186.3945,186.7137,11655.0
2016-02-17 14:50:00,216.42,216.5,215.06,215.06,28248.0,186.705,186.7741,185.5318,185.5318,28248.0
2016-02-17 15:00:00,215.07,216.75,215.07,216.35,21085.0,185.5404,186.9897,185.5404,186.6446,21085.0
2016-02-17 15:10:00,216.51,217.09,215.85,216.06,24347.0,186.7827,187.283,186.2133,186.3945,24347.0
2016-02-17 15:20:00,216.35,216.76,215.68,215.9,33925.0,186.6446,186.9984,186.0666,186.2564,33925.0
2016-02-17 15:30:00,215.83,216.25,215.39,215.73,32068.0,186.196,186.5584,185.8165,186.1098,32068.0
2016-02-17 15:40:00,216.18,216.91,215.95,216.37,31146.0,186.498,187.1278,186.2996,186.6619,31146.0
2016-02-17 15:50:00,216.31,216.55,216.06,216.31,74129.0,186.6101,186.8172,186.3945,186.6101,74129.0
2016-02-18 09:30:00,217.74,217.74,215.34,215.86,12918.0,187.8438,187.8438,185.7733,186.2219,12918.0
2016-02-18 09:40:00,216.12,217.28,216.06,216.06,4458.0,186.4462,187.447,186.3945,186.3945,4458.0
2016-02-18 09:50:00,217.25,217.94,216.97,217.63,4419.0,187.4211,188.0163,187.1795,187.7489,4419.0
2016-02-18 10:00:00,217.8,217.95,215.87,216.01,7798.0,187.8956,188.025,186.2306,186.3513,7798.0
2016-02-18 10:10:00,215.9,216.94,215.9,216.89,3491.0,186.2564,187.1536,186.2564,187.1105,3491.0
2016-02-18 10:20:00,217.06,217.28,216.81,216.99,8925.0,187.2572,187.447,187.0415,187.1968,8925.0
2016-02-18 10:30:00,216.93,217.33,216.88,217.3,8070.0,187.145,187.4901,187.1019,187.4642,8070.0
2016-02-18 10:40:00,217.23,217.37,216.82,216.91,10213.0,187.4038,187.5246,187.0501,187.1278,10213.0
2016-02-18 10:50:00,216.95,217.19,216.81,216.89,4500.0,187.1623,187.3693,187.0415,187.1105,4500.0
2016-02-18 11:00:00,216.8,217.24,216.26,216.59,5938.0,187.0329,187.4124,186.567,186.8517,5938.0
2016-02-18 11:10:00,216.56,216.56,215.76,215.9,8626.0,186.8258,186.8258,186.1357,186.2564,8626.0
2016-02-18 11:20:00,215.94,216.45,215.9,216.4,12306.0,186.2909,186.7309,186.2564,186.6878,12306.0
2016-02-18 11:30:00,216.51,217.58,216.51,217.57,9377.0,186.7827,187.7058,186.7827,187.6971,9377.0
2016-02-18 11:40:00,217.59,217.61,217.35,217.42,7163.0,187.7144,187.7316,187.5073,187.5677,7163.0
2016-02-18 11:50:00,217.37,217.43,216.6,217.38,7332.0,187.5246,187.5764,186.8603,187.5332,7332.0
2016-02-18 12:00:00,217.71,217.73,217.24,217.24,2900.0,187.8179,187.8352,187.4124,187.4124,2900.0
2016-02-18 12:10:00,217.35,217.44,216.76,216.92,3864.0,187.5073,187.585,186.9984,187.1364,3864.0
2016-02-18 12:20:00,216.83,217.0,216.22,216.79,7825.0,187.0587,187.2054,186.5325,187.0242,7825.0
2016-02-18 12:30:00,216.74,216.74,216.37,216.43,3248.0,186.9811,186.9811,186.6619,186.7137,3248.0
2016-02-18 12:40:00,216.43,216.43,215.93,216.01,5600.0,186.7137,186.7137,186.2823,186.3513,5600.0
2016-02-18 12:50:00,215.98,216.3,215.97,216.02,10198.0,186.3254,186.6015,186.3168,186.36,10198.0
2016-02-18 13:00:00,216.02,216.38,216.0,216.29,6450.0,186.36,186.6705,186.3427,186.5929,6450.0
2016-02-18 13:10:00,216.23,216.34,215.92,216.0,17211.0,186.5411,186.636,186.2737,186.3427,17211.0
2016-02-18 13:20:00,216.0,216.28,215.95,216.02,5121.0,186.3427,186.5843,186.2996,186.36,5121.0
2016-02-18 13:30:00,216.0,216.32,215.99,216.15,7457.0,186.3427,186.6188,186.3341,186.4721,7457.0
2016-02-18 13:40:00,216.13,216.13,215.67,215.67,9036.0,186.4549,186.4549,186.058,186.058,9036.0
2016-02-18 13:50:00,215.67,215.83,215.54,215.8,11123.0,186.058,186.196,185.9459,186.1702,11123.0
2016-02-18 14:00:00,215.87,216.45,215.79,216.44,10890.0,186.2306,186.7309,186.1615,186.7223,10890.0
2016-02-18 14:10:00,216.42,216.94,216.37,216.94,10860.0,186.705,187.1536,186.6619,187.1536,10860.0
2016-02-18 14:20:00,216.88,217.42,216.79,217.3,9061.0,187.1019,187.5677,187.0242,187.4642,9061.0
2016-02-18 14:30:00,217.42,217.55,217.28,217.55,9612.0,187.5677,187.6799,187.447,187.6799,9612.0
2016-02-18 14:40:00,217.53,217.68,217.48,217.49,3895.0,187.6626,187.792,187.6195,187.6281,3895.0
2016-02-18 14:50:00,217.47,217.68,217.46,217.59,10005.0,187.6109,187.792,187.6022,187.7144,10005.0
2016-02-18 15:00:00,217.57,217.67,217.15,217.22,7100.0,187.6971,187.7834,187.3348,187.3952,7100.0
2016-02-18 15:10:00,217.28,217.28,216.11,216.48,18908.0,187.447,187.447,186.4376,186.7568,18908.0
2016-02-18 15:20:00,216.59,216.7,216.2,216.68,37301.0,186.8517,186.9466,186.5152,186.9293,37301.0
2016-02-18 15:30:00,216.53,216.59,215.74,215.85,36310.0,186.7999,186.8517,186.1184,186.2133,36310.0
2016-02-18 15:40:00,215.82,216.01,215.26,215.26,27581.0,186.1874,186.3513,185.7043,185.7043,27581.0
2016-02-18 15:50:00,215.26,216.13,215.22,215.86,60632.0,185.7043,186.4549,185.6698,186.2219,60632.0
2016-02-19 09:30:00,215.06,215.37,212.32,212.33,24423.0,185.5318,185.7992,183.168,183.1766,24423.0
2016-02-19 09:40:00,212.41,214.89,212.33,214.53,14290.0,183.2456,185.3851,183.1766,185.0745,14290.0
2016-02-19 09:50:00,214.51,214.97,214.03,214.4,11038.0,185.0573,185.4541,184.6432,184.9624,11038.0
2016-02-19 10:00:00,214.02,214.09,212.78,212.86,15619.0,184.6346,184.6949,183.5648,183.6338,15619.0
2016-02-19 10:10:00,212.86,213.83,212.86,213.68,30793.0,183.6338,184.4706,183.6338,184.3412,30793.0
2016-02-19 10:20:00,213.82,214.06,212.93,213.38,40269.0,184.462,184.6691,183.6942,184.0824,40269.0
2016-02-19 10:30:00,213.23,213.65,213.21,213.3,12638.0,183.953,184.3154,183.9358,184.0134,12638.0
2016-02-19 10:40:00,213.32,213.76,213.29,213.34,6823.0,184.0307,184.4103,184.0048,184.0479,6823.0
2016-02-19 10:50:00,213.29,213.54,213.04,213.14,6392.0,184.0048,184.2205,183.7891,183.8754,6392.0
2016-02-19 11:00:00,213.02,213.35,212.79,213.0,10693.0,183.7719,184.0566,183.5734,183.7546,10693.0
2016-02-19 11:10:00,212.81,213.28,212.66,213.23,10843.0,183.5907,183.9962,183.4613,183.953,10843.0
2016-02-19 11:20:00,213.13,214.21,213.13,214.02,5697.0,183.8668,184.7985,183.8668,184.6346,5697.0
2016-02-19 11:30:00,214.34,214.35,213.76,213.85,3000.0,184.9106,184.9193,184.4103,184.4879,3000.0
2016-02-19 11:40:00,214.01,214.25,213.76,213.76,5592.0,184.6259,184.833,184.4103,184.4103,5592.0
2016-02-19 11:50:00,213.64,214.14,213.36,213.83,4179.0,184.3067,184.7381,184.0652,184.4706,4179.0
2016-02-19 12:00:00,214.2,214.4,213.76,214.12,5593.0,184.7898,184.9624,184.4103,184.7208,5593.0
2016-02-19 12:10:00,214.41,214.58,213.68,213.69,6505.0,184.971,185.1177,184.3412,184.3499,6505.0
2016-02-19 12:20:00,213.92,214.07,213.53,214.02,2700.0,184.5483,184.6777,184.2118,184.6346,2700.0
2016-02-19 12:30:00,213.85,214.07,213.6,213.6,9059.0,184.4879,184.6777,184.2722,184.2722,9059.0
2016-02-19 12:40:00,213.51,214.68,213.51,214.3,14678.0,184.1946,185.2039,184.1946,184.8761,14678.0
2016-02-19 12:50:00,214.31,214.87,214.28,214.3,4740.0,184.8847,185.3679,184.8589,184.8761,4740.0
2016-02-19 13:00:00,214.25,214.62,213.93,214.16,13851.0,184.833,185.1522,184.5569,184.7553,13851.0
2016-02-19 13:10:00,214.36,214.56,214.12,214.49,16732.0,184.9279,185.1004,184.7208,185.04,16732.0
2016-02-19 13:20:00,214.28,215.19,214.2,215.02,15590.0,184.8589,185.6439,184.7898,185.4973,15590.0
2016-02-19 13:30:00,214.96,216.1,214.83,215.65,14422.0,185.4455,186.429,185.3333,186.0408,14422.0
2016-02-19 13:40:00,215.7,216.23,215.7,216.08,19839.0,186.0839,186.5411,186.0839,186.4117,19839.0
2016-02-19 13:50:00,215.99,215.99,215.44,215.45,6790.0,186.3341,186.3341,185.8596,185.8682,6790.0
2016-02-19 14:00:00,215.6,216.6,215.55,216.54,14055.0,185.9976,186.8603,185.9545,186.8086,14055.0
2016-02-19 14:10:00,216.52,216.52,216.03,216.03,15737.0,186.7913,186.7913,186.3686,186.3686,15737.0
2016-02-19 14:20:00,216.09,216.32,216.0,216.22,19805.0,186.4203,186.6188,186.3427,186.5325,19805.0
2016-02-19 14:30:00,216.25,216.4,216.09,216.15,12353.0,186.5584,186.6878,186.4203,186.4721,12353.0
2016-02-19 14:40:00,216.14,216.34,216.11,216.26,18121.0,186.4635,186.636,186.4376,186.567,18121.0
2016-02-19 14:50:00,216.26,216.74,216.21,216.74,11158.0,186.567,186.9811,186.5239,186.9811,11158.0
2016-02-19 15:00:00,216.67,216.89,216.6,216.74,10185.0,186.9207,187.1105,186.8603,186.9811,10185.0
2016-02-19 15:10:00,216.79,217.07,216.76,216.9,6379.0,187.0242,187.2658,186.9984,187.1191,6379.0
2016-02-19 15:20:00,216.89,216.92,216.56,216.58,8480.0,187.1105,187.1364,186.8258,186.8431,8480.0
2016-02-19 15:30:00,216.62,217.07,216.44,217.0,13233.0,186.8776,187.2658,186.7223,187.2054,13233.0
2016-02-19 15:40:00,217.04,217.29,216.93,217.29,15831.0,187.2399,187.4556,187.145,187.4556,15831.0
2016-02-19 15:50:00,217.29,217.41,217.17,217.27,45333.0,187.4556,187.5591,187.3521,187.4383,45333.0
2016-02-22 09:30:00,218.57,219.99,217.64,219.7,10530.0,188.5598,189.7849,187.7575,189.5347,10530.0
2016-02-22 09:40:00,219.75,222.19,219.75,221.88,28526.0,189.5778,191.6828,189.5778,191.4154,28526.0
2016-02-22 09:50:00,221.67,222.36,221.01,221.4,17719.0,191.2342,191.8295,190.6648,191.0013,17719.0
2016-02-22 10:00:00,221.32,222.26,221.27,221.66,19876.0,190.9323,191.7432,190.8891,191.2256,19876.0
2016-02-22 10:10:00,221.67,223.46,221.67,223.44,26213.0,191.2342,192.7784,191.2342,192.7612,26213.0
2016-02-22 10:20:00,222.84,223.73,221.28,221.28,37380.0,192.2436,193.0114,190.8977,190.8977,37380.0
2016-02-22 10:30:00,221.59,222.99,221.56,222.72,13778.0,191.1652,192.373,191.1393,192.14,13778.0
2016-02-22 10:40:00,222.96,223.7,222.94,223.61,14141.0,192.3471,192.9855,192.3298,192.9078,14141.0
2016-02-22 10:50:00,223.51,224.18,221.6,221.77,28764.0,192.8216,193.3996,191.1738,191.3205,28764.0
2016-02-22 11:00:00,221.88,221.89,221.02,221.47,9091.0,191.4154,191.424,190.6734,191.0617,9091.0
2016-02-22 11:10:00,221.16,221.99,221.16,221.99,7273.0,190.7942,191.5103,190.7942,191.5103,7273.0
2016-02-22 11:20:00,221.77,222.7,221.62,222.08,9782.0,191.3205,192.1228,191.1911,191.5879,9782.0
2016-02-22 11:30:00,222.08,222.77,222.03,222.21,9515.0,191.5879,192.1832,191.5448,191.7001,9515.0
2016-02-22 11:40:00,222.09,222.24,221.64,221.94,5564.0,191.5965,191.7259,191.2083,191.4671,5564.0
2016-02-22 11:50:00,222.08,222.08,221.39,221.7,21702.0,191.5879,191.5879,190.9926,191.2601,21702.0
2016-02-22 12:00:00,221.6,222.51,221.6,222.07,7985.0,191.1738,191.9589,191.1738,191.5793,7985.0
2016-02-22 12:10:00,222.24,222.37,221.5,221.59,11922.0,191.7259,191.8381,191.0875,191.1652,11922.0
2016-02-22 12:20:00,221.6,222.03,221.13,221.53,26375.0,191.1738,191.5448,190.7683,191.1134,26375.0
2016-02-22 12:30:00,221.53,222.15,221.33,221.82,39420.0,191.1134,191.6483,190.9409,191.3636,39420.0
2016-02-22 12:40:00,221.67,222.15,221.67,222.13,5150.0,191.2342,191.6483,191.2342,191.631,5150.0
2016-02-22 12:50:00,222.02,222.41,221.43,221.75,23473.0,191.5361,191.8726,191.0272,191.3032,23473.0
2016-02-22 13:00:00,221.9,222.29,221.65,221.65,27229.0,191.4326,191.7691,191.2169,191.2169,27229.0
2016-02-22 13:10:00,221.59,222.25,221.31,222.0,12164.0,191.1652,191.7346,190.9236,191.5189,12164.0
2016-02-22 13:20:00,221.97,223.33,221.97,223.3,6456.0,191.493,192.6663,191.493,192.6404,6456.0
2016-02-22 13:30:00,223.26,223.78,223.06,223.78,7388.0,192.6059,193.0545,192.4333,193.0545,7388.0
2016-02-22 13:40:00,223.55,223.75,222.58,222.78,6509.0,192.8561,193.0286,192.0193,192.1918,6509.0
2016-02-22 13:50:00,222.78,223.37,222.75,223.17,6824.0,192.1918,192.7008,192.1659,192.5282,6824.0
2016-02-22 14:00:00,223.03,223.35,222.71,222.84,8200.0,192.4075,192.6835,192.1314,192.2436,8200.0
2016-02-22 14:10:00,222.77,222.95,222.28,222.28,5865.0,192.1832,192.3385,191.7604,191.7604,5865.0
2016-02-22 14:20:00,222.47,222.51,221.96,222.17,13036.0,191.9244,191.9589,191.4844,191.6655,13036.0
2016-02-22 14:30:00,221.89,222.14,221.68,221.94,19453.0,191.424,191.6397,191.2428,191.4671,19453.0
2016-02-22 14:40:00,221.59,221.72,221.03,221.28,9100.0,191.1652,191.2773,190.6821,190.8977,9100.0
2016-02-22 14:50:00,221.44,221.69,221.29,221.42,14104.0,191.0358,191.2515,190.9064,191.0185,14104.0
2016-02-22 15:00:00,221.39,221.52,220.98,221.03,7685.0,190.9926,191.1048,190.6389,190.6821,7685.0
2016-02-22 15:10:00,221.2,221.38,221.0,221.27,10677.0,190.8287,190.984,190.6562,190.8891,10677.0
2016-02-22 15:20:00,221.41,221.77,221.18,221.48,42760.0,191.0099,191.3205,190.8115,191.0703,42760.0
2016-02-22 15:30:00,221.56,221.56,221.0,221.09,16551.0,191.1393,191.1393,190.6562,190.7338,16551.0
2016-02-22 15:40:00,221.13,221.48,220.66,220.88,27709.0,190.7683,191.0703,190.3629,190.5527,27709.0
2016-02-22 15:50:00,220.88,221.04,220.41,220.53,89809.0,190.5527,190.6907,190.1472,190.2507,89809.0
2016-02-23 09:30:00,220.7,221.47,219.4,220.93,15591.0,190.3974,191.0617,189.2759,190.5958,15591.0
2016-02-23 09:40:00,220.72,221.2,220.33,220.35,3917.0,190.4146,190.8287,190.0782,190.0954,3917.0
2016-02-23 09:50:00,220.94,220.94,219.87,220.49,14105.0,190.6044,190.6044,189.6813,190.2162,14105.0
2016-02-23 10:00:00,220.25,220.6,219.47,219.47,3220.0,190.0092,190.3111,189.3363,189.3363,3220.0
2016-02-23 10:10:00,219.76,219.81,218.07,218.07,6980.0,189.5864,189.6296,188.1285,188.1285,6980.0
2016-02-23 10:20:00,218.16,218.99,218.05,218.82,10737.0,188.2061,188.9222,188.1112,188.7755,10737.0
2016-02-23 10:30:00,219.07,219.79,218.74,219.37,10224.0,188.9912,189.6123,188.7065,189.25,10224.0
2016-02-23 10:40:00,219.37,219.95,219.35,219.62,9344.0,189.25,189.7504,189.2327,189.4657,9344.0
2016-02-23 10:50:00,219.52,219.52,218.78,218.98,4717.0,189.3794,189.3794,188.741,188.9135,4717.0
2016-02-23 11:00:00,218.98,219.33,218.41,218.75,9529.0,188.9135,189.2155,188.4218,188.7151,9529.0
2016-02-23 11:10:00,218.5,219.63,218.48,219.27,6145.0,188.4994,189.4743,188.4822,189.1637,6145.0
2016-02-23 11:20:00,218.88,219.18,218.57,218.91,5227.0,188.8273,189.0861,188.5598,188.8532,5227.0
2016-02-23 11:30:00,219.08,219.9,218.82,219.68,5486.0,188.9998,189.7072,188.7755,189.5174,5486.0
2016-02-23 11:40:00,219.94,220.62,219.78,220.36,10229.0,189.7417,190.3284,189.6037,190.1041,10229.0
2016-02-23 11:50:00,220.25,220.63,219.74,219.9,22144.0,190.0092,190.337,189.5692,189.7072,22144.0
2016-02-23 12:00:00,219.9,220.25,219.74,220.25,2200.0,189.7072,190.0092,189.5692,190.0092,2200.0
2016-02-23 12:10:00,220.09,220.13,218.91,218.96,13298.0,189.8711,189.9056,188.8532,188.8963,13298.0
2016-02-23 12:20:00,218.97,219.4,218.94,219.2,20871.0,188.9049,189.2759,188.879,189.1033,20871.0
2016-02-23 12:30:00,219.21,219.46,219.13,219.23,2952.0,189.112,189.3276,189.0429,189.1292,2952.0
2016-02-23 12:40:00,219.11,219.58,219.1,219.44,9518.0,189.0257,189.4312,189.0171,189.3104,9518.0
2016-02-23 12:50:00,219.32,219.64,219.28,219.5,1200.0,189.2069,189.4829,189.1724,189.3621,1200.0
2016-02-23 13:00:00,219.45,220.07,219.44,220.06,5124.0,189.319,189.8539,189.3104,189.8453,5124.0
2016-02-23 13:10:00,219.72,220.04,219.22,219.45,29497.0,189.5519,189.828,189.1206,189.319,29497.0
2016-02-23 13:20:00,219.46,219.71,219.18,219.46,25333.0,189.3276,189.5433,189.0861,189.3276,25333.0
2016-02-23 13:30:00,219.53,219.7,218.84,218.84,27782.0,189.388,189.5347,188.7928,188.7928,27782.0
2016-02-23 13:40:00,218.96,219.12,218.39,218.92,31938.0,188.8963,189.0343,188.4045,188.8618,31938.0
2016-02-23 13:50:00,218.91,219.46,218.66,218.94,24897.0,188.8532,189.3276,188.6375,188.879,24897.0
2016-02-23 14:00:00,218.71,218.78,218.05,218.67,16832.0,188.6806,188.741,188.1112,188.6461,16832.0
2016-02-23 14:10:00,218.56,219.37,218.35,218.84,11567.0,188.5512,189.25,188.37,188.7928,11567.0
2016-02-23 14:20:00,219.01,219.33,218.97,219.06,4237.0,188.9394,189.2155,188.9049,188.9826,4237.0
2016-02-23 14:30:00,218.82,218.85,218.41,218.65,3100.0,188.7755,188.8014,188.4218,188.6289,3100.0
2016-02-23 14:40:00,218.5,218.88,218.37,218.59,4968.0,188.4994,188.8273,188.3873,188.5771,4968.0
2016-02-23 14:50:00,218.48,218.65,218.4,218.52,3999.0,188.4822,188.6289,188.4132,188.5167,3999.0
2016-02-23 15:00:00,218.51,218.51,217.95,218.48,4741.0,188.5081,188.5081,188.025,188.4822,4741.0
2016-02-23 15:10:00,218.38,218.38,217.48,217.76,32652.0,188.3959,188.3959,187.6195,187.861,32652.0
2016-02-23 15:20:00,218.12,218.25,217.6,217.91,25625.0,188.1716,188.2838,187.723,187.9905,25625.0
2016-02-23 15:30:00,217.91,218.69,217.77,218.51,18620.0,187.9905,188.6634,187.8697,188.5081,18620.0
2016-02-23 15:40:00,218.38,218.84,217.92,218.66,8994.0,188.3959,188.7928,187.9991,188.6375,8994.0
2016-02-23 15:50:00,218.53,218.56,217.88,217.89,40847.0,188.5253,188.5512,187.9646,187.9732,40847.0
2016-02-24 09:30:00,214.5,215.58,213.52,213.69,21711.0,185.0487,185.9804,184.2032,184.3499,21711.0
2016-02-24 09:40:00,213.69,215.05,212.4,212.92,23706.0,184.3499,185.5231,183.237,183.6856,23706.0
2016-02-24 09:50:00,213.01,214.54,212.82,214.19,15134.0,183.7632,185.0832,183.5993,184.7812,15134.0
2016-02-24 10:00:00,214.15,214.83,213.32,214.56,21076.0,184.7467,185.3333,184.0307,185.1004,21076.0
2016-02-24 10:10:00,214.81,214.81,213.6,214.45,6958.0,185.3161,185.3161,184.2722,185.0055,6958.0
2016-02-24 10:20:00,214.52,214.66,213.83,214.66,11669.0,185.0659,185.1867,184.4706,185.1867,11669.0
2016-02-24 10:30:00,214.85,215.33,213.86,215.2,9293.0,185.3506,185.7647,184.4965,185.6525,9293.0
2016-02-24 10:40:00,215.15,215.45,214.87,215.21,10678.0,185.6094,185.8682,185.3679,185.6612,10678.0
2016-02-24 10:50:00,215.33,215.38,214.05,214.25,11871.0,185.7647,185.8078,184.6604,184.833,11871.0
2016-02-24 11:00:00,214.12,214.36,213.52,213.8,7700.0,184.7208,184.9279,184.2032,184.4448,7700.0
2016-02-24 11:10:00,213.95,214.19,212.62,212.68,25494.0,184.5742,184.7812,183.4268,183.4785,25494.0
2016-02-24 11:20:00,212.69,213.87,212.51,213.27,31502.0,183.4872,184.5052,183.3319,183.9875,31502.0
2016-02-24 11:30:00,213.54,214.12,213.41,214.12,5119.0,184.2205,184.7208,184.1083,184.7208,5119.0
2016-02-24 11:40:00,214.34,215.48,214.33,214.91,10965.0,184.9106,185.8941,184.902,185.4024,10965.0
2016-02-24 11:50:00,215.2,215.66,215.01,215.63,4818.0,185.6525,186.0494,185.4886,186.0235,4818.0
2016-02-24 12:00:00,215.72,215.72,215.36,215.7,4499.0,186.1011,186.1011,185.7906,186.0839,4499.0
2016-02-24 12:10:00,215.92,215.92,214.66,214.66,28947.0,186.2737,186.2737,185.1867,185.1867,28947.0
2016-02-24 12:20:00,214.65,215.04,214.62,214.8,19343.0,185.1781,185.5145,185.1522,185.3075,19343.0
2016-02-24 12:30:00,214.79,215.16,214.47,215.06,32363.0,185.2988,185.618,185.0228,185.5318,32363.0
2016-02-24 12:40:00,215.3,215.44,214.74,214.96,19950.0,185.7388,185.8596,185.2557,185.4455,19950.0
2016-02-24 12:50:00,214.92,215.06,214.78,214.93,11503.0,185.411,185.5318,185.2902,185.4196,11503.0
2016-02-24 13:00:00,214.99,215.25,214.74,215.02,9782.0,185.4714,185.6957,185.2557,185.4973,9782.0
2016-02-24 13:10:00,215.03,215.21,214.76,215.0,6600.0,185.5059,185.6612,185.273,185.48,6600.0
2016-02-24 13:20:00,215.06,215.2,214.85,215.13,7647.0,185.5318,185.6525,185.3506,185.5922,7647.0
2016-02-24 13:30:00,215.17,215.17,214.83,214.88,4510.0,185.6267,185.6267,185.3333,185.3765,4510.0
2016-02-24 13:40:00,214.86,214.9,214.3,214.4,8208.0,185.3592,185.3937,184.8761,184.9624,8208.0
2016-02-24 13:50:00,214.5,215.01,214.42,214.7,4110.0,185.0487,185.4886,184.9796,185.2212,4110.0
2016-02-24 14:00:00,214.84,215.11,214.23,214.82,18832.0,185.342,185.5749,184.8157,185.3247,18832.0
2016-02-24 14:10:00,215.09,215.1,214.76,214.76,6602.0,185.5576,185.5663,185.273,185.273,6602.0
2016-02-24 14:20:00,214.8,215.57,214.8,215.5,15686.0,185.3075,185.9717,185.3075,185.9114,15686.0
2016-02-24 14:30:00,215.47,215.61,215.16,215.22,8847.0,185.8855,186.0062,185.618,185.6698,8847.0
2016-02-24 14:40:00,215.33,215.77,215.04,215.36,14332.0,185.7647,186.1443,185.5145,185.7906,14332.0
2016-02-24 14:50:00,215.5,215.57,215.25,215.25,4423.0,185.9114,185.9717,185.6957,185.6957,4423.0
2016-02-24 15:00:00,215.38,216.13,215.33,215.76,17784.0,185.8078,186.4549,185.7647,186.1357,17784.0
2016-02-24 15:10:00,215.97,216.07,215.69,216.0,25884.0,186.3168,186.4031,186.0753,186.3427,25884.0
2016-02-24 15:20:00,216.19,216.81,215.97,216.79,12515.0,186.5066,187.0415,186.3168,187.0242,12515.0
2016-02-24 15:30:00,216.78,216.78,216.2,216.36,15409.0,187.0156,187.0156,186.5152,186.6533,15409.0
2016-02-24 15:40:00,216.52,216.64,215.95,216.07,25450.0,186.7913,186.8948,186.2996,186.4031,25450.0
2016-02-24 15:50:00,216.02,216.29,215.75,216.0,59960.0,186.36,186.5929,186.127,186.3427,59960.0
2016-02-25 09:30:00,217.53,217.88,216.39,217.19,20720.0,187.6626,187.9646,186.6792,187.3693,20720.0
2016-02-25 09:40:00,217.08,217.08,215.31,215.31,4578.0,187.2744,187.2744,185.7474,185.7474,4578.0
2016-02-25 09:50:00,215.32,216.85,215.12,216.2,11689.0,185.7561,187.076,185.5835,186.5152,11689.0
2016-02-25 10:00:00,215.97,215.97,214.95,215.21,6000.0,186.3168,186.3168,185.4369,185.6612,6000.0
2016-02-25 10:10:00,214.95,215.75,214.72,215.5,8488.0,185.4369,186.127,185.2384,185.9114,8488.0
2016-02-25 10:20:00,215.5,215.91,214.82,215.37,5305.0,185.9114,186.2651,185.3247,185.7992,5305.0
2016-02-25 10:30:00,215.37,215.41,214.21,214.58,8130.0,185.7992,185.8337,184.7985,185.1177,8130.0
2016-02-25 10:40:00,214.58,214.95,214.36,214.48,6735.0,185.1177,185.4369,184.9279,185.0314,6735.0
2016-02-25 10:50:00,214.39,214.4,213.72,213.72,4170.0,184.9538,184.9624,184.3758,184.3758,4170.0
2016-02-25 11:00:00,213.85,215.5,213.85,215.5,6662.0,184.4879,185.9114,184.4879,185.9114,6662.0
2016-02-25 11:10:00,215.5,215.64,214.62,215.38,9759.0,185.9114,186.0321,185.1522,185.8078,9759.0
2016-02-25 11:20:00,215.32,216.79,215.17,215.66,13200.0,185.7561,187.0242,185.6267,186.0494,13200.0
2016-02-25 11:30:00,215.76,215.76,214.85,215.1,7535.0,186.1357,186.1357,185.3506,185.5663,7535.0
2016-02-25 11:40:00,215.01,215.01,214.36,214.84,5093.0,185.4886,185.4886,184.9279,185.342,5093.0
2016-02-25 11:50:00,214.85,216.15,214.85,216.15,6900.0,185.3506,186.4721,185.3506,186.4721,6900.0
2016-02-25 12:00:00,215.61,215.61,215.1,215.28,3314.0,186.0062,186.0062,185.5663,185.7216,3314.0
2016-02-25 12:10:00,215.53,215.83,215.46,215.52,5342.0,185.9372,186.196,185.8768,185.9286,5342.0
2016-02-25 12:20:00,215.73,215.73,215.26,215.48,17341.0,186.1098,186.1098,185.7043,185.8941,17341.0
2016-02-25 12:30:00,215.47,215.65,215.4,215.52,2900.0,185.8855,186.0408,185.8251,185.9286,2900.0
2016-02-25 12:40:00,215.64,215.65,214.86,215.17,25378.0,186.0321,186.0408,185.3592,185.6267,25378.0
2016-02-25 12:50:00,215.17,215.74,215.1,215.11,9241.0,185.6267,186.1184,185.5663,185.5749,9241.0
2016-02-25 13:00:00,215.08,215.67,214.98,215.67,21805.0,185.549,186.058,185.4628,186.058,21805.0
2016-02-25 13:10:00,215.64,215.86,214.96,215.15,43216.0,186.0321,186.2219,185.4455,185.6094,43216.0
2016-02-25 13:20:00,215.06,215.54,215.02,215.54,15795.0,185.5318,185.9459,185.4973,185.9459,15795.0
2016-02-25 13:30:00,215.57,216.31,215.46,216.13,30410.0,185.9717,186.6101,185.8768,186.4549,30410.0
2016-02-25 13:40:00,216.31,216.8,216.26,216.8,1892.0,186.6101,187.0329,186.567,187.0329,1892.0
2016-02-25 13:50:00,216.8,216.99,216.2,216.99,5250.0,187.0329,187.1968,186.5152,187.1968,5250.0
2016-02-25 14:00:00,216.65,216.79,215.8,215.87,16630.0,186.9035,187.0242,186.1702,186.2306,16630.0
2016-02-25 14:10:00,216.18,216.58,215.82,216.16,15213.0,186.498,186.8431,186.1874,186.4807,15213.0
2016-02-25 14:20:00,216.1,216.28,215.9,216.15,3615.0,186.429,186.5843,186.2564,186.4721,3615.0
2016-02-25 14:30:00,216.23,216.53,215.96,216.06,10802.0,186.5411,186.7999,186.3082,186.3945,10802.0
2016-02-25 14:40:00,216.06,216.29,215.93,216.0,14273.0,186.3945,186.5929,186.2823,186.3427,14273.0
2016-02-25 14:50:00,216.0,216.48,215.86,216.25,28201.0,186.3427,186.7568,186.2219,186.5584,28201.0
2016-02-25 15:00:00,216.35,216.54,216.09,216.3,24648.0,186.6446,186.8086,186.4203,186.6015,24648.0
2016-02-25 15:10:00,216.45,217.1,216.37,216.7,6000.0,186.7309,187.2917,186.6619,186.9466,6000.0
2016-02-25 15:20:00,216.71,216.87,216.51,216.75,9328.0,186.9552,187.0932,186.7827,186.9897,9328.0
2016-02-25 15:30:00,216.79,217.23,216.78,217.04,13218.0,187.0242,187.4038,187.0156,187.2399,13218.0
2016-02-25 15:40:00,217.06,217.26,216.43,217.09,69946.0,187.2572,187.4297,186.7137,187.283,69946.0
2016-02-25 15:50:00,217.22,217.61,217.16,217.49,28353.0,187.3952,187.7316,187.3434,187.6281,28353.0
2016-02-26 09:30:00,218.72,219.17,217.96,218.27,4477.0,188.6892,189.0775,188.0336,188.301,4477.0
2016-02-26 09:40:00,218.0,218.29,217.17,217.26,9572.0,188.0681,188.3183,187.3521,187.4297,9572.0
2016-02-26 09:50:00,217.56,217.94,216.36,216.36,18205.0,187.6885,188.0163,186.6533,186.6533,18205.0
2016-02-26 10:00:00,216.59,216.91,215.5,215.53,18119.0,186.8517,187.1278,185.9114,185.9372,18119.0
2016-02-26 10:10:00,215.53,216.7,215.27,216.36,24070.0,185.9372,186.9466,185.7129,186.6533,24070.0
2016-02-26 10:20:00,216.75,216.83,215.83,216.53,12087.0,186.9897,187.0587,186.196,186.7999,12087.0
2016-02-26 10:30:00,216.74,217.12,216.09,217.0,60693.0,186.9811,187.3089,186.4203,187.2054,60693.0
2016-02-26 10:40:00,216.87,217.25,216.09,216.94,37816.0,187.0932,187.4211,186.4203,187.1536,37816.0
2016-02-26 10:50:00,216.9,217.57,216.32,216.76,19261.0,187.1191,187.6971,186.6188,186.9984,19261.0
2016-02-26 11:00:00,217.03,217.81,216.9,217.63,23230.0,187.2313,187.9042,187.1191,187.7489,23230.0
2016-02-26 11:10:00,217.51,217.82,217.38,217.56,34405.0,187.6454,187.9128,187.5332,187.6885,34405.0
2016-02-26 11:20:00,217.83,218.21,217.64,218.0,5736.0,187.9214,188.2493,187.7575,188.0681,5736.0
2016-02-26 11:30:00,217.98,218.38,217.97,218.22,11132.0,188.0508,188.3959,188.0422,188.2579,11132.0
2016-02-26 11:40:00,218.38,218.95,217.92,218.95,7106.0,188.3959,188.8877,187.9991,188.8877,7106.0
2016-02-26 11:50:00,219.01,219.32,218.81,219.32,10271.0,188.9394,189.2069,188.7669,189.2069,10271.0
2016-02-26 12:00:00,219.37,219.39,218.73,219.01,4454.0,189.25,189.2672,188.6979,188.9394,4454.0
2016-02-26 12:10:00,218.69,219.02,217.93,218.81,26510.0,188.6634,188.948,188.0077,188.7669,26510.0
2016-02-26 12:20:00,218.74,218.9,218.37,218.39,1328.0,188.7065,188.8445,188.3873,188.4045,1328.0
2016-02-26 12:30:00,218.58,219.01,218.41,218.61,11095.0,188.5685,188.9394,188.4218,188.5943,11095.0
2016-02-26 12:40:00,218.77,219.14,218.44,219.0,14114.0,188.7324,189.0516,188.4477,188.9308,14114.0
2016-02-26 12:50:00,218.84,219.19,218.42,218.93,10682.0,188.7928,189.0947,188.4304,188.8704,10682.0
2016-02-26 13:00:00,219.09,219.37,218.62,218.97,22372.0,189.0084,189.25,188.603,188.9049,22372.0
2016-02-26 13:10:00,218.97,219.09,218.74,218.92,2600.0,188.9049,189.0084,188.7065,188.8618,2600.0
2016-02-26 13:20:00,218.9,219.38,218.44,218.66,7487.0,188.8445,189.2586,188.4477,188.6375,7487.0
2016-02-26 13:30:00,218.88,218.88,218.66,218.66,502.0,188.8273,188.8273,188.6375,188.6375,502.0
2016-02-26 13:40:00,218.87,219.41,218.63,219.02,20083.0,188.8186,189.2845,188.6116,188.948,20083.0
2016-02-26 13:50:00,218.82,218.9,218.34,218.72,5800.0,188.7755,188.8445,188.3614,188.6892,5800.0
2016-02-26 14:00:00,218.72,219.24,218.71,219.21,8006.0,188.6892,189.1378,188.6806,189.112,8006.0
2016-02-26 14:10:00,219.2,219.26,218.55,218.75,14324.0,189.1033,189.1551,188.5426,188.7151,14324.0
2016-02-26 14:20:00,218.75,218.97,218.69,218.97,5582.0,188.7151,188.9049,188.6634,188.9049,5582.0
2016-02-26 14:30:00,218.89,218.92,218.05,218.05,6747.0,188.8359,188.8618,188.1112,188.1112,6747.0
2016-02-26 14:40:00,217.97,218.36,217.79,218.36,11887.0,188.0422,188.3787,187.8869,188.3787,11887.0
2016-02-26 14:50:00,218.36,218.44,217.96,217.96,4646.0,188.3787,188.4477,188.0336,188.0336,4646.0
2016-02-26 15:00:00,218.01,218.24,217.95,218.01,13201.0,188.0767,188.2751,188.025,188.0767,13201.0
2016-02-26 15:10:00,218.06,218.28,217.94,218.09,10190.0,188.1199,188.3097,188.0163,188.1457,10190.0
2016-02-26 15:20:00,218.1,218.35,218.01,218.05,16966.0,188.1544,188.37,188.0767,188.1112,16966.0
2016-02-26 15:30:00,218.12,218.46,217.96,218.38,24885.0,188.1716,188.4649,188.0336,188.3959,24885.0
2016-02-26 15:40:00,218.41,218.66,218.26,218.26,13718.0,188.4218,188.6375,188.2924,188.2924,13718.0
2016-02-26 15:50:00,218.37,218.51,217.86,218.04,27058.0,188.3873,188.5081,187.9473,188.1026,27058.0
2016-02-29 09:30:00,218.07,218.74,217.29,217.68,4286.0,188.1285,188.7065,187.4556,187.792,4286.0
2016-02-29 09:40:00,218.02,218.03,216.58,217.2,8868.0,188.0854,188.094,186.8431,187.3779,8868.0
2016-02-29 09:50:00,217.25,218.3,217.25,217.48,5939.0,187.4211,188.3269,187.4211,187.6195,5939.0
2016-02-29 10:00:00,217.18,217.21,216.38,216.54,24856.0,187.3607,187.3866,186.6705,186.8086,24856.0
2016-02-29 10:10:00,216.72,217.01,215.81,215.81,17655.0,186.9638,187.214,186.1788,186.1788,17655.0
2016-02-29 10:20:00,216.12,216.45,215.05,215.7,24094.0,186.4462,186.7309,185.5231,186.0839,24094.0
2016-02-29 10:30:00,215.71,216.44,215.26,216.15,10905.0,186.0925,186.7223,185.7043,186.4721,10905.0
2016-02-29 10:40:00,216.19,216.61,215.77,216.06,8026.0,186.5066,186.8689,186.1443,186.3945,8026.0
2016-02-29 10:50:00,216.05,216.97,215.88,216.53,10688.0,186.3858,187.1795,186.2392,186.7999,10688.0
2016-02-29 11:00:00,216.54,216.8,215.97,216.2,10693.0,186.8086,187.0329,186.3168,186.5152,10693.0
2016-02-29 11:10:00,216.26,217.23,215.62,217.19,9782.0,186.567,187.4038,186.0149,187.3693,9782.0
2016-02-29 11:20:00,216.71,217.24,216.13,216.29,38949.0,186.9552,187.4124,186.4549,186.5929,38949.0
2016-02-29 11:30:00,216.34,217.34,216.14,217.34,5565.0,186.636,187.4987,186.4635,187.4987,5565.0
2016-02-29 11:40:00,217.17,217.31,217.0,217.0,5964.0,187.3521,187.4728,187.2054,187.2054,5964.0
2016-02-29 11:50:00,217.15,217.7,217.02,217.47,8750.0,187.3348,187.8093,187.2227,187.6109,8750.0
2016-02-29 12:00:00,217.19,217.64,217.19,217.37,13318.0,187.3693,187.7575,187.3693,187.5246,13318.0
2016-02-29 12:10:00,217.51,217.87,217.46,217.84,6130.0,187.6454,187.9559,187.6022,187.9301,6130.0
2016-02-29 12:20:00,217.75,217.85,217.46,217.59,9929.0,187.8524,187.9387,187.6022,187.7144,9929.0
2016-02-29 12:30:00,217.76,217.99,217.52,217.62,5493.0,187.861,188.0595,187.654,187.7403,5493.0
2016-02-29 12:40:00,217.77,218.28,217.77,218.28,6038.0,187.8697,188.3097,187.8697,188.3097,6038.0
2016-02-29 12:50:00,218.28,218.69,218.28,218.58,4609.0,188.3097,188.6634,188.3097,188.5685,4609.0
2016-02-29 13:00:00,218.58,218.74,218.44,218.45,17031.0,188.5685,188.7065,188.4477,188.4563,17031.0
2016-02-29 13:10:00,218.47,218.64,218.47,218.56,3100.0,188.4736,188.6202,188.4736,188.5512,3100.0
2016-02-29 13:20:00,218.53,218.65,218.31,218.53,5150.0,188.5253,188.6289,188.3355,188.5253,5150.0
2016-02-29 13:30:00,218.4,218.67,218.39,218.64,3700.0,188.4132,188.6461,188.4045,188.6202,3700.0
2016-02-29 13:40:00,218.55,218.56,217.89,218.31,3300.0,188.5426,188.5512,187.9732,188.3355,3300.0
2016-02-29 13:50:00,218.35,218.44,218.28,218.36,5798.0,188.37,188.4477,188.3097,188.3787,5798.0
2016-02-29 14:00:00,218.44,218.44,217.53,217.61,6318.0,188.4477,188.4477,187.6626,187.7316,6318.0
2016-02-29 14:10:00,217.5,217.77,217.41,217.77,7300.0,187.6367,187.8697,187.5591,187.8697,7300.0
2016-02-29 14:20:00,217.77,217.77,217.13,217.74,6987.0,187.8697,187.8697,187.3176,187.8438,6987.0
2016-02-29 14:30:00,217.77,217.9,217.38,217.61,8351.0,187.8697,187.9818,187.5332,187.7316,8351.0
2016-02-29 14:40:00,217.6,217.64,217.17,217.63,12708.0,187.723,187.7575,187.3521,187.7489,12708.0
2016-02-29 14:50:00,217.51,218.06,217.5,217.99,6059.0,187.6454,188.1199,187.6367,188.0595,6059.0
2016-02-29 15:00:00,218.07,218.07,217.4,217.63,8618.0,188.1285,188.1285,187.5505,187.7489,8618.0
2016-02-29 15:10:00,217.64,217.67,217.48,217.53,11186.0,187.7575,187.7834,187.6195,187.6626,11186.0
2016-02-29 15:20:00,217.47,218.2,217.44,218.19,8490.0,187.6109,188.2406,187.585,188.232,8490.0
2016-02-29 15:30:00,218.01,218.32,217.97,218.19,12488.0,188.0767,188.3442,188.0422,188.232,12488.0
2016-02-29 15:40:00,218.17,218.3,217.69,217.86,21233.0,188.2148,188.3269,187.8007,187.9473,21233.0
2016-02-29 15:50:00,217.9,217.95,216.86,216.9,39949.0,187.9818,188.025,187.0846,187.1191,39949.0
2016-03-01 09:30:00,219.01,219.39,216.16,216.23,10879.0,188.9394,189.2672,186.4807,186.5411,10879.0
2016-03-01 09:40:00,217.04,217.04,215.21,216.38,20209.0,187.2399,187.2399,185.6612,186.6705,20209.0
2016-03-01 09:50:00,216.79,218.47,216.79,218.47,3400.0,187.0242,188.4736,187.0242,188.4736,3400.0
2016-03-01 10:00:00,218.75,220.0,218.71,219.51,30760.0,188.7151,189.7935,188.6806,189.3708,30760.0
2016-03-01 10:10:00,219.71,221.26,219.71,221.06,26690.0,189.5433,190.8805,189.5433,190.708,26690.0
2016-03-01 10:20:00,220.96,222.16,220.96,221.97,5890.0,190.6217,191.6569,190.6217,191.493,5890.0
2016-03-01 10:30:00,221.96,222.0,220.58,220.64,7574.0,191.4844,191.5189,190.2939,190.3456,7574.0
2016-03-01 10:40:00,220.64,220.66,219.6,219.95,8508.0,190.3456,190.3629,189.4484,189.7504,8508.0
2016-03-01 10:50:00,220.06,220.89,219.91,220.7,9129.0,189.8453,190.5613,189.7158,190.3974,9129.0
2016-03-01 11:00:00,220.69,221.18,220.56,221.16,5281.0,190.3888,190.8115,190.2766,190.7942,5281.0
2016-03-01 11:10:00,220.93,221.94,220.81,221.18,39877.0,190.5958,191.4671,190.4923,190.8115,39877.0
2016-03-01 11:20:00,221.15,221.67,220.98,221.46,30065.0,190.7856,191.2342,190.6389,191.053,30065.0
2016-03-01 11:30:00,221.39,221.49,221.1,221.49,1825.0,190.9926,191.0789,190.7425,191.0789,1825.0
2016-03-01 11:40:00,221.42,222.18,221.26,221.9,11600.0,191.0185,191.6742,190.8805,191.4326,11600.0
2016-03-01 11:50:00,222.04,222.89,222.01,222.62,4199.0,191.5534,192.2867,191.5275,192.0538,4199.0
2016-03-01 12:00:00,222.87,223.53,222.66,223.53,12787.0,192.2694,192.8388,192.0883,192.8388,12787.0
2016-03-01 12:10:00,223.3,223.79,222.93,223.76,11679.0,192.6404,193.0631,192.3212,193.0372,11679.0
2016-03-01 12:20:00,223.82,224.47,223.6,224.46,15530.0,193.089,193.6498,192.8992,193.6411,15530.0
2016-03-01 12:30:00,224.45,224.45,223.92,223.98,11549.0,193.6325,193.6325,193.1753,193.227,11549.0
2016-03-01 12:40:00,224.15,224.43,223.96,223.97,12645.0,193.3737,193.6152,193.2098,193.2184,12645.0
2016-03-01 12:50:00,224.05,224.28,223.87,224.18,3400.0,193.2874,193.4858,193.1321,193.3996,3400.0
2016-03-01 13:00:00,224.01,224.2,223.89,224.06,9600.0,193.2529,193.4168,193.1494,193.296,9600.0
2016-03-01 13:10:00,223.96,224.2,223.78,223.8,7125.0,193.2098,193.4168,193.0545,193.0717,7125.0
2016-03-01 13:20:00,223.75,223.89,223.45,223.63,7255.0,193.0286,193.1494,192.7698,192.9251,7255.0
2016-03-01 13:30:00,223.81,223.99,223.52,223.71,6383.0,193.0804,193.2357,192.8302,192.9941,6383.0
2016-03-01 13:40:00,223.69,224.02,223.47,223.97,13900.0,192.9768,193.2615,192.7871,193.2184,13900.0
2016-03-01 13:50:00,223.97,223.97,223.25,223.32,3492.0,193.2184,193.2184,192.5973,192.6576,3492.0
2016-03-01 14:00:00,223.16,223.5,222.83,223.0,24682.0,192.5196,192.8129,192.2349,192.3816,24682.0
2016-03-01 14:10:00,223.0,223.5,222.93,223.41,13920.0,192.3816,192.8129,192.3212,192.7353,13920.0
2016-03-01 14:20:00,223.22,223.74,223.22,223.56,40455.0,192.5714,193.02,192.5714,192.8647,40455.0
2016-03-01 14:30:00,223.62,224.59,223.57,224.36,55830.0,192.9165,193.7533,192.8733,193.5549,55830.0
2016-03-01 14:40:00,224.3,224.9,224.26,224.88,17699.0,193.5031,194.0207,193.4686,194.0035,17699.0
2016-03-01 14:50:00,224.92,225.86,224.65,224.67,73010.0,194.038,194.8489,193.805,193.8223,73010.0
2016-03-01 15:00:00,224.66,224.9,224.45,224.71,22381.0,193.8137,194.0207,193.6325,193.8568,22381.0
2016-03-01 15:10:00,224.63,225.04,224.32,224.56,28007.0,193.7878,194.1415,193.5203,193.7274,28007.0
2016-03-01 15:20:00,224.57,224.85,224.5,224.65,16208.0,193.736,193.9776,193.6756,193.805,16208.0
2016-03-01 15:30:00,224.61,224.68,223.86,223.86,11993.0,193.7705,193.8309,193.1235,193.1235,11993.0
2016-03-01 15:40:00,223.78,223.88,223.22,223.41,16765.0,193.0545,193.1408,192.5714,192.7353,16765.0
2016-03-01 15:50:00,223.27,223.8,223.23,223.76,34866.0,192.6145,193.0717,192.58,193.0372,34866.0
2016-03-02 09:30:00,223.0,223.88,222.08,222.38,20849.0,192.3816,193.1408,191.5879,191.8467,20849.0
2016-03-02 09:40:00,222.38,222.99,222.3,222.31,2968.0,191.8467,192.373,191.7777,191.7863,2968.0
2016-03-02 09:50:00,222.55,222.55,221.55,221.93,12662.0,191.9934,191.9934,191.1307,191.4585,12662.0
2016-03-02 10:00:00,221.71,221.71,220.57,220.76,13179.0,191.2687,191.2687,190.2852,190.4491,13179.0
2016-03-02 10:10:00,221.01,221.69,220.93,221.69,4402.0,190.6648,191.2515,190.5958,191.2515,4402.0
2016-03-02 10:20:00,221.77,222.41,221.14,221.58,8737.0,191.3205,191.8726,190.777,191.1566,8737.0
2016-03-02 10:30:00,221.27,221.42,220.23,221.02,6206.0,190.8891,191.0185,189.9919,190.6734,6206.0
2016-03-02 10:40:00,220.99,221.23,220.35,220.47,21450.0,190.6476,190.8546,190.0954,190.199,21450.0
2016-03-02 10:50:00,220.58,221.16,220.52,220.85,4657.0,190.2939,190.7942,190.2421,190.5268,4657.0
2016-03-02 11:00:00,220.96,221.35,220.52,221.02,4320.0,190.6217,190.9581,190.2421,190.6734,4320.0
2016-03-02 11:10:00,220.81,221.6,220.81,221.55,5979.0,190.4923,191.1738,190.4923,191.1307,5979.0
2016-03-02 11:20:00,221.63,222.26,221.09,221.13,13475.0,191.1997,191.7432,190.7338,190.7683,13475.0
2016-03-02 11:30:00,221.14,221.14,220.49,220.71,9465.0,190.777,190.777,190.2162,190.406,9465.0
2016-03-02 11:40:00,220.67,220.74,220.0,220.1,11836.0,190.3715,190.4319,189.7935,189.8798,11836.0
2016-03-02 11:50:00,220.1,220.81,219.91,220.21,7854.0,189.8798,190.4923,189.7158,189.9747,7854.0
2016-03-02 12:00:00,220.07,220.61,219.56,220.31,11924.0,189.8539,190.3197,189.4139,190.0609,11924.0
2016-03-02 12:10:00,219.95,220.2,219.64,220.2,6414.0,189.7504,189.966,189.4829,189.966,6414.0
2016-03-02 12:20:00,220.34,220.34,219.75,219.86,7295.0,190.0868,190.0868,189.5778,189.6727,7295.0
2016-03-02 12:30:00,219.52,220.22,219.51,220.19,3820.0,189.3794,189.9833,189.3708,189.9574,3820.0
2016-03-02 12:40:00,220.36,220.83,220.23,220.42,6841.0,190.1041,190.5095,189.9919,190.1558,6841.0
2016-03-02 12:50:00,220.29,220.4,220.09,220.14,5434.0,190.0437,190.1386,189.8711,189.9143,5434.0
2016-03-02 13:00:00,220.27,220.44,219.83,219.85,18986.0,190.0264,190.1731,189.6468,189.6641,18986.0
2016-03-02 13:10:00,220.0,220.35,219.89,220.12,12195.0,189.7935,190.0954,189.6986,189.897,12195.0
2016-03-02 13:20:00,220.21,220.62,220.08,220.23,7534.0,189.9747,190.3284,189.8625,189.9919,7534.0
2016-03-02 13:30:00,220.28,220.32,220.02,220.02,2850.0,190.035,190.0696,189.8107,189.8107,2850.0
2016-03-02 13:40:00,220.17,220.43,220.12,220.12,9046.0,189.9402,190.1645,189.897,189.897,9046.0
2016-03-02 13:50:00,220.16,220.19,219.97,220.02,3469.0,189.9315,189.9574,189.7676,189.8107,3469.0
2016-03-02 14:00:00,220.0,220.05,219.69,219.85,8020.0,189.7935,189.8366,189.5261,189.6641,8020.0
2016-03-02 14:10:00,219.87,219.98,219.52,219.74,6755.0,189.6813,189.7762,189.3794,189.5692,6755.0
2016-03-02 14:20:00,219.79,220.39,219.79,220.12,4243.0,189.6123,190.1299,189.6123,189.897,4243.0
2016-03-02 14:30:00,220.23,220.26,220.0,220.22,11276.0,189.9919,190.0178,189.7935,189.9833,11276.0
2016-03-02 14:40:00,220.2,220.33,219.99,220.3,36744.0,189.966,190.0782,189.7849,190.0523,36744.0
2016-03-02 14:50:00,220.3,220.34,220.09,220.09,5968.0,190.0523,190.0868,189.8711,189.8711,5968.0
2016-03-02 15:00:00,220.0,220.2,219.99,219.99,10306.0,189.7935,189.966,189.7849,189.7849,10306.0
2016-03-02 15:10:00,220.13,220.45,220.01,220.01,9865.0,189.9056,190.1817,189.8021,189.8021,9865.0
2016-03-02 15:20:00,220.05,220.32,219.87,220.09,12457.0,189.8366,190.0696,189.6813,189.8711,12457.0
2016-03-02 15:30:00,220.03,220.31,219.98,220.26,13147.0,189.8194,190.0609,189.7762,190.0178,13147.0
2016-03-02 15:40:00,220.31,220.77,220.31,220.39,25657.0,190.0609,190.4578,190.0609,190.1299,25657.0
2016-03-02 15:50:00,220.4,220.73,220.15,220.53,60232.0,190.1386,190.4233,189.9229,190.2507,60232.0
2016-03-03 09:30:00,221.11,221.96,220.77,221.53,41014.0,190.7511,191.4844,190.4578,191.1134,41014.0
2016-03-03 09:40:00,221.56,221.56,220.71,221.02,48901.0,191.1393,191.1393,190.406,190.6734,48901.0
2016-03-03 09:50:00,220.99,221.27,220.0,221.16,14762.0,190.6476,190.8891,189.7935,190.7942,14762.0
2016-03-03 10:00:00,220.89,221.49,220.88,220.95,26958.0,190.5613,191.0789,190.5527,190.6131,26958.0
2016-03-03 10:10:00,220.99,221.66,220.98,221.55,14427.0,190.6476,191.2256,190.6389,191.1307,14427.0
2016-03-03 10:20:00,221.87,222.98,221.63,221.97,9365.0,191.4067,192.3643,191.1997,191.493,9365.0
2016-03-03 10:30:00,222.03,222.94,222.03,222.78,4350.0,191.5448,192.3298,191.5448,192.1918,4350.0
2016-03-03 10:40:00,222.53,222.82,222.16,222.37,1600.0,191.9761,192.2263,191.6569,191.8381,1600.0
2016-03-03 10:50:00,222.75,223.08,222.2,222.42,5400.0,192.1659,192.4506,191.6914,191.8812,5400.0
2016-03-03 11:00:00,222.4,222.94,222.16,222.22,16245.0,191.864,192.3298,191.6569,191.7087,16245.0
2016-03-03 11:10:00,222.25,222.37,221.71,221.71,1700.0,191.7346,191.8381,191.2687,191.2687,1700.0
2016-03-03 11:20:00,221.47,221.52,219.69,219.9,16950.0,191.0617,191.1048,189.5261,189.7072,16950.0
2016-03-03 11:30:00,220.03,220.28,219.94,219.94,2531.0,189.8194,190.035,189.7417,189.7417,2531.0
2016-03-03 11:40:00,219.85,220.08,219.71,219.97,11589.0,189.6641,189.8625,189.5433,189.7676,11589.0
2016-03-03 11:50:00,219.87,220.2,219.86,220.2,18279.0,189.6813,189.966,189.6727,189.966,18279.0
2016-03-03 12:00:00,220.2,220.4,219.6,220.22,22124.0,189.966,190.1386,189.4484,189.9833,22124.0
2016-03-03 12:10:00,220.58,221.03,220.52,221.01,6920.0,190.2939,190.6821,190.2421,190.6648,6920.0
2016-03-03 12:20:00,221.15,221.44,220.77,220.93,13833.0,190.7856,191.0358,190.4578,190.5958,13833.0
2016-03-03 12:30:00,220.98,221.85,220.98,221.85,8400.0,190.6389,191.3895,190.6389,191.3895,8400.0
2016-03-03 12:40:00,221.9,222.0,221.55,221.57,2594.0,191.4326,191.5189,191.1307,191.1479,2594.0
2016-03-03 12:50:00,221.61,222.44,221.61,222.16,8470.0,191.1824,191.8985,191.1824,191.6569,8470.0
2016-03-03 13:00:00,222.15,223.11,222.14,223.0,17186.0,191.6483,192.4765,191.6397,192.3816,17186.0
2016-03-03 13:10:00,222.95,223.25,222.44,222.5,61908.0,192.3385,192.5973,191.8985,191.9502,61908.0
2016-03-03 13:20:00,222.54,222.54,222.06,222.23,15789.0,191.9847,191.9847,191.5706,191.7173,15789.0
2016-03-03 13:30:00,222.22,222.54,221.99,221.99,6751.0,191.7087,191.9847,191.5103,191.5103,6751.0
2016-03-03 13:40:00,222.03,222.55,222.03,222.46,3907.0,191.5448,191.9934,191.5448,191.9157,3907.0
2016-03-03 13:50:00,222.39,222.77,222.0,222.48,5200.0,191.8553,192.1832,191.5189,191.933,5200.0
2016-03-03 14:00:00,222.6,222.6,221.96,222.09,18221.0,192.0365,192.0365,191.4844,191.5965,18221.0
2016-03-03 14:10:00,221.99,222.0,221.43,221.53,17065.0,191.5103,191.5189,191.0272,191.1134,17065.0
2016-03-03 14:20:00,221.57,221.89,221.33,221.73,6993.0,191.1479,191.424,190.9409,191.286,6993.0
2016-03-03 14:30:00,221.8,221.8,221.33,221.44,8470.0,191.3463,191.3463,190.9409,191.0358,8470.0
2016-03-03 14:40:00,221.38,221.54,221.27,221.36,9009.0,190.984,191.122,190.8891,190.9668,9009.0
2016-03-03 14:50:00,221.43,221.43,220.82,220.82,11772.0,191.0272,191.0272,190.5009,190.5009,11772.0
2016-03-03 15:00:00,220.98,221.44,220.53,220.57,16687.0,190.6389,191.0358,190.2507,190.2852,16687.0
2016-03-03 15:10:00,220.45,220.7,219.97,219.97,14978.0,190.1817,190.3974,189.7676,189.7676,14978.0
2016-03-03 15:20:00,219.99,220.45,219.92,220.01,19305.0,189.7849,190.1817,189.7245,189.8021,19305.0
2016-03-03 15:30:00,220.02,220.45,220.0,220.45,23344.0,189.8107,190.1817,189.7935,190.1817,23344.0
2016-03-03 15:40:00,220.48,221.04,220.47,221.0,37146.0,190.2076,190.6907,190.199,190.6562,37146.0
2016-03-03 15:50:00,221.03,221.78,221.02,221.71,77297.0,190.6821,191.3291,190.6734,191.2687,77297.0
2016-03-04 09:30:00,220.79,220.79,215.18,217.88,86312.0,190.475,190.475,185.6353,187.9646,86312.0
2016-03-04 09:40:00,217.35,218.13,216.43,216.43,24444.0,187.5073,188.1802,186.7137,186.7137,24444.0
2016-03-04 09:50:00,216.41,217.1,215.51,216.93,18229.0,186.6964,187.2917,185.92,187.145,18229.0
2016-03-04 10:00:00,217.06,218.87,217.06,218.73,10919.0,187.2572,188.8186,187.2572,188.6979,10919.0
2016-03-04 10:10:00,218.53,220.26,218.31,220.08,8424.0,188.5253,190.0178,188.3355,189.8625,8424.0
2016-03-04 10:20:00,219.83,221.08,219.7,220.96,13331.0,189.6468,190.7252,189.5347,190.6217,13331.0
2016-03-04 10:30:00,220.84,221.29,220.05,220.05,17306.0,190.5182,190.9064,189.8366,189.8366,17306.0
2016-03-04 10:40:00,219.96,220.36,219.76,220.11,19548.0,189.759,190.1041,189.5864,189.8884,19548.0
2016-03-04 10:50:00,220.18,221.06,220.12,220.12,18564.0,189.9488,190.708,189.897,189.897,18564.0
2016-03-04 11:00:00,220.08,220.39,219.94,220.08,5300.0,189.8625,190.1299,189.7417,189.8625,5300.0
2016-03-04 11:10:00,220.09,220.95,220.09,220.54,7270.0,189.8711,190.6131,189.8711,190.2593,7270.0
2016-03-04 11:20:00,220.65,220.73,219.98,219.98,12488.0,190.3542,190.4233,189.7762,189.7762,12488.0
2016-03-04 11:30:00,219.93,220.67,219.87,220.41,10937.0,189.7331,190.3715,189.6813,190.1472,10937.0
2016-03-04 11:40:00,220.43,220.61,219.94,220.3,20749.0,190.1645,190.3197,189.7417,190.0523,20749.0
2016-03-04 11:50:00,220.26,221.21,220.2,220.87,6604.0,190.0178,190.8374,189.966,190.544,6604.0
2016-03-04 12:00:00,220.81,221.34,220.69,221.01,10099.0,190.4923,190.9495,190.3888,190.6648,10099.0
2016-03-04 12:10:00,221.1,221.11,220.69,220.79,9029.0,190.7425,190.7511,190.3888,190.475,9029.0
2016-03-04 12:20:00,220.93,220.93,220.44,220.78,5650.0,190.5958,190.5958,190.1731,190.4664,5650.0
2016-03-04 12:30:00,220.84,221.14,220.74,220.77,15040.0,190.5182,190.777,190.4319,190.4578,15040.0
2016-03-04 12:40:00,220.91,221.08,220.69,220.86,5837.0,190.5785,190.7252,190.3888,190.5354,5837.0
2016-03-04 12:50:00,220.78,221.38,220.78,221.25,9496.0,190.4664,190.984,190.4664,190.8719,9496.0
2016-03-04 13:00:00,221.37,221.41,221.15,221.29,8038.0,190.9754,191.0099,190.7856,190.9064,8038.0
2016-03-04 13:10:00,221.25,221.5,221.12,221.5,8433.0,190.8719,191.0875,190.7597,191.0875,8433.0
2016-03-04 13:20:00,221.75,222.03,221.73,221.85,10580.0,191.3032,191.5448,191.286,191.3895,10580.0
2016-03-04 13:30:00,222.0,222.16,221.73,222.15,3800.0,191.5189,191.6569,191.286,191.6483,3800.0
2016-03-04 13:40:00,222.25,222.41,222.09,222.41,13920.0,191.7346,191.8726,191.5965,191.8726,13920.0
2016-03-04 13:50:00,222.41,222.5,222.34,222.36,18878.0,191.8726,191.9502,191.8122,191.8295,18878.0
2016-03-04 14:00:00,222.48,222.69,222.06,222.06,16113.0,191.933,192.1141,191.5706,191.5706,16113.0
2016-03-04 14:10:00,222.03,222.08,221.57,221.84,7687.0,191.5448,191.5879,191.1479,191.3809,7687.0
2016-03-04 14:20:00,221.74,221.75,220.96,221.1,6150.0,191.2946,191.3032,190.6217,190.7425,6150.0
2016-03-04 14:30:00,221.3,221.93,220.93,220.93,12675.0,190.915,191.4585,190.5958,190.5958,12675.0
2016-03-04 14:40:00,220.95,220.95,220.53,220.65,3618.0,190.6131,190.6131,190.2507,190.3542,3618.0
2016-03-04 14:50:00,220.72,221.3,220.59,221.26,8272.0,190.4146,190.915,190.3025,190.8805,8272.0
2016-03-04 15:00:00,221.29,221.36,220.75,221.0,13312.0,190.9064,190.9668,190.4405,190.6562,13312.0
2016-03-04 15:10:00,221.09,221.49,220.56,221.49,5766.0,190.7338,191.0789,190.2766,191.0789,5766.0
2016-03-04 15:20:00,221.5,222.08,221.44,222.05,12476.0,191.0875,191.5879,191.0358,191.562,12476.0
2016-03-04 15:30:00,222.13,222.21,221.66,221.83,11617.0,191.631,191.7001,191.2256,191.3722,11617.0
2016-03-04 15:40:00,221.91,222.33,221.76,222.14,20708.0,191.4412,191.8036,191.3118,191.6397,20708.0
2016-03-04 15:50:00,222.07,222.16,221.76,221.87,42030.0,191.5793,191.6569,191.3118,191.4067,42030.0
2016-03-07 09:30:00,221.62,222.77,221.34,221.5,5607.0,191.1911,192.1832,190.9495,191.0875,5607.0
2016-03-07 09:40:00,222.34,222.88,221.8,222.15,3583.0,191.8122,192.2781,191.3463,191.6483,3583.0
2016-03-07 09:50:00,221.94,221.94,220.89,220.89,2900.0,191.4671,191.4671,190.5613,190.5613,2900.0
2016-03-07 10:00:00,220.91,222.62,220.9,222.53,5152.0,190.5785,192.0538,190.5699,191.9761,5152.0
2016-03-07 10:10:00,222.67,223.62,222.5,223.57,3839.0,192.0969,192.9165,191.9502,192.8733,3839.0
2016-03-07 10:20:00,223.45,224.15,223.13,223.13,13338.0,192.7698,193.3737,192.4937,192.4937,13338.0
2016-03-07 10:30:00,223.61,224.09,223.39,223.98,4055.0,192.9078,193.3219,192.718,193.227,4055.0
2016-03-07 10:40:00,223.9,224.25,223.77,223.77,5613.0,193.158,193.46,193.0459,193.0459,5613.0
2016-03-07 10:50:00,223.83,224.05,223.61,224.05,4482.0,193.0976,193.2874,192.9078,193.2874,4482.0
2016-03-07 11:00:00,223.81,224.08,223.8,223.83,4410.0,193.0804,193.3133,193.0717,193.0976,4410.0
2016-03-07 11:10:00,224.01,224.24,223.64,223.86,10343.0,193.2529,193.4513,192.9337,193.1235,10343.0
2016-03-07 11:20:00,223.96,224.28,223.92,224.25,3460.0,193.2098,193.4858,193.1753,193.46,3460.0
2016-03-07 11:30:00,224.26,224.33,223.94,224.09,6078.0,193.4686,193.529,193.1925,193.3219,6078.0
2016-03-07 11:40:00,224.04,224.59,224.03,224.56,9300.0,193.2788,193.7533,193.2702,193.7274,9300.0
2016-03-07 11:50:00,224.15,224.82,224.15,224.75,14121.0,193.3737,193.9517,193.3737,193.8913,14121.0
2016-03-07 12:00:00,224.59,224.69,224.23,224.69,10755.0,193.7533,193.8395,193.4427,193.8395,10755.0
2016-03-07 12:10:00,224.88,224.88,224.53,224.74,4000.0,194.0035,194.0035,193.7015,193.8827,4000.0
2016-03-07 12:20:00,224.85,225.11,224.75,224.96,6126.0,193.9776,194.2019,193.8913,194.0725,6126.0
2016-03-07 12:30:00,225.15,225.62,224.76,225.09,4225.0,194.2364,194.6419,193.8999,194.1846,4225.0
2016-03-07 12:40:00,224.86,225.49,224.81,224.94,4438.0,193.9862,194.5297,193.9431,194.0552,4438.0
2016-03-07 12:50:00,224.98,225.25,224.9,225.25,2511.0,194.0897,194.3227,194.0207,194.3227,2511.0
2016-03-07 13:00:00,225.28,225.44,224.84,225.05,3500.0,194.3485,194.4866,193.9689,194.1501,3500.0
2016-03-07 13:10:00,225.19,225.34,224.99,225.13,8874.0,194.2709,194.4003,194.0984,194.2191,8874.0
2016-03-07 13:20:00,225.3,225.31,224.9,225.09,3150.0,194.3658,194.3744,194.0207,194.1846,3150.0
2016-03-07 13:30:00,224.83,224.92,224.48,224.48,5122.0,193.9603,194.038,193.6584,193.6584,5122.0
2016-03-07 13:40:00,224.57,224.6,224.2,224.53,3433.0,193.736,193.7619,193.4168,193.7015,3433.0
2016-03-07 13:50:00,224.63,225.15,224.43,225.03,18365.0,193.7878,194.2364,193.6152,194.1329,18365.0
2016-03-07 14:00:00,225.03,225.26,224.87,225.19,3699.0,194.1329,194.3313,193.9948,194.2709,3699.0
2016-03-07 14:10:00,225.22,225.46,225.12,225.38,10848.0,194.2968,194.5038,194.2105,194.4348,10848.0
2016-03-07 14:20:00,225.32,225.68,225.11,225.35,10289.0,194.383,194.6936,194.2019,194.4089,10289.0
2016-03-07 14:30:00,225.22,225.35,224.9,225.17,7975.0,194.2968,194.4089,194.0207,194.2536,7975.0
2016-03-07 14:40:00,225.13,225.3,224.84,225.0,6412.0,194.2191,194.3658,193.9689,194.107,6412.0
2016-03-07 14:50:00,224.87,225.14,224.85,225.05,6594.0,193.9948,194.2278,193.9776,194.1501,6594.0
2016-03-07 15:00:00,224.97,224.97,224.05,224.88,8478.0,194.0811,194.0811,193.2874,194.0035,8478.0
2016-03-07 15:10:00,224.95,225.13,224.76,225.13,19482.0,194.0638,194.2191,193.8999,194.2191,19482.0
2016-03-07 15:20:00,225.14,225.15,224.74,224.74,9723.0,194.2278,194.2364,193.8827,193.8827,9723.0
2016-03-07 15:30:00,224.7,224.83,224.43,224.77,10560.0,193.8482,193.9603,193.6152,193.9086,10560.0
2016-03-07 15:40:00,224.83,224.83,224.3,224.34,13718.0,193.9603,193.9603,193.5031,193.5376,13718.0
2016-03-07 15:50:00,224.42,224.44,223.87,224.29,37074.0,193.6066,193.6239,193.1321,193.4945,37074.0
2016-03-08 09:30:00,223.86,224.93,223.57,224.64,12351.0,193.1235,194.0466,192.8733,193.7964,12351.0
2016-03-08 09:40:00,224.3,224.46,223.15,223.77,5554.0,193.5031,193.6411,192.511,193.0459,5554.0
2016-03-08 09:50:00,224.03,224.03,222.46,222.46,7226.0,193.2702,193.2702,191.9157,191.9157,7226.0
2016-03-08 10:00:00,222.43,223.55,222.05,222.73,9547.0,191.8898,192.8561,191.562,192.1487,9547.0
2016-03-08 10:10:00,223.05,223.7,222.89,223.05,5586.0,192.4247,192.9855,192.2867,192.4247,5586.0
2016-03-08 10:20:00,223.27,223.94,223.26,223.8,3709.0,192.6145,193.1925,192.6059,193.0717,3709.0
2016-03-08 10:30:00,223.74,224.17,223.47,223.87,10944.0,193.02,193.3909,192.7871,193.1321,10944.0
2016-03-08 10:40:00,223.73,224.13,223.44,224.13,3243.0,193.0114,193.3564,192.7612,193.3564,3243.0
2016-03-08 10:50:00,223.73,224.02,223.51,223.51,6504.0,193.0114,193.2615,192.8216,192.8216,6504.0
2016-03-08 11:00:00,223.68,224.79,223.68,224.57,6201.0,192.9682,193.9258,192.9682,193.736,6201.0
2016-03-08 11:10:00,224.36,224.78,223.92,224.64,5140.0,193.5549,193.9172,193.1753,193.7964,5140.0
2016-03-08 11:20:00,224.49,224.81,223.81,224.52,5806.0,193.667,193.9431,193.0804,193.6929,5806.0
2016-03-08 11:30:00,224.5,225.17,224.35,225.13,7001.0,193.6756,194.2536,193.5462,194.2191,7001.0
2016-03-08 11:40:00,224.98,225.73,224.89,225.45,6703.0,194.0897,194.7368,194.0121,194.4952,6703.0
2016-03-08 11:50:00,225.42,225.95,224.98,225.01,9405.0,194.4693,194.9265,194.0897,194.1156,9405.0
2016-03-08 12:00:00,224.91,225.33,224.62,225.17,8067.0,194.0293,194.3917,193.7792,194.2536,8067.0
2016-03-08 12:10:00,225.21,225.21,224.63,224.71,6466.0,194.2881,194.2881,193.7878,193.8568,6466.0
2016-03-08 12:20:00,224.91,225.07,224.58,225.02,16013.0,194.0293,194.1674,193.7446,194.1242,16013.0
2016-03-08 12:30:00,225.09,225.31,224.89,224.91,22602.0,194.1846,194.3744,194.0121,194.0293,22602.0
2016-03-08 12:40:00,225.14,225.84,224.6,224.8,18476.0,194.2278,194.8316,193.7619,193.9344,18476.0
2016-03-08 12:50:00,224.95,225.35,224.26,224.82,20834.0,194.0638,194.4089,193.4686,193.9517,20834.0
2016-03-08 13:00:00,224.76,224.83,224.4,224.41,2820.0,193.8999,193.9603,193.5894,193.598,2820.0
2016-03-08 13:10:00,224.53,225.08,224.53,224.89,3388.0,193.7015,194.176,193.7015,194.0121,3388.0
2016-03-08 13:20:00,225.03,225.3,224.93,225.1,6500.0,194.1329,194.3658,194.0466,194.1933,6500.0
2016-03-08 13:30:00,225.16,225.85,224.95,225.77,6014.0,194.245,194.8403,194.0638,194.7713,6014.0
2016-03-08 13:40:00,225.7,225.73,224.99,225.32,36225.0,194.7109,194.7368,194.0984,194.383,36225.0
2016-03-08 13:50:00,225.56,225.66,224.99,225.05,4600.0,194.5901,194.6764,194.0984,194.1501,4600.0
2016-03-08 14:00:00,225.19,225.52,225.18,225.4,5600.0,194.2709,194.5556,194.2623,194.4521,5600.0
2016-03-08 14:10:00,225.45,225.55,225.15,225.26,6240.0,194.4952,194.5815,194.2364,194.3313,6240.0
2016-03-08 14:20:00,225.04,225.25,224.44,224.62,3700.0,194.1415,194.3227,193.6239,193.7792,3700.0
2016-03-08 14:30:00,224.46,225.32,224.46,225.3,14889.0,193.6411,194.383,193.6411,194.3658,14889.0
2016-03-08 14:40:00,225.29,225.51,225.28,225.42,13422.0,194.3572,194.547,194.3485,194.4693,13422.0
2016-03-08 14:50:00,225.34,225.35,225.04,225.19,14065.0,194.4003,194.4089,194.1415,194.2709,14065.0
2016-03-08 15:00:00,225.19,225.27,224.94,225.09,10823.0,194.2709,194.3399,194.0552,194.1846,10823.0
2016-03-08 15:10:00,225.02,225.19,224.81,225.0,14001.0,194.1242,194.2709,193.9431,194.107,14001.0
2016-03-08 15:20:00,225.09,225.19,224.89,225.03,9252.0,194.1846,194.2709,194.0121,194.1329,9252.0
2016-03-08 15:30:00,224.95,225.16,224.91,224.96,32073.0,194.0638,194.245,194.0293,194.0725,32073.0
2016-03-08 15:40:00,224.96,225.04,224.67,224.84,20580.0,194.0725,194.1415,193.8223,193.9689,20580.0
2016-03-08 15:50:00,224.86,225.0,224.62,224.85,43974.0,193.9862,194.107,193.7792,193.9776,43974.0
2016-03-09 09:30:00,226.0,226.18,225.77,225.88,7840.0,194.9697,195.125,194.7713,194.8662,7840.0
2016-03-09 09:40:00,225.86,226.05,224.69,224.73,8046.0,194.8489,195.0128,193.8395,193.8741,8046.0
2016-03-09 09:50:00,224.68,224.97,224.35,224.36,4154.0,193.8309,194.0811,193.5462,193.5549,4154.0
2016-03-09 10:00:00,224.43,224.99,223.92,224.25,11478.0,193.6152,194.0984,193.1753,193.46,11478.0
2016-03-09 10:10:00,224.26,224.67,223.29,223.29,11228.0,193.4686,193.8223,192.6318,192.6318,11228.0
2016-03-09 10:20:00,223.41,224.33,223.21,223.8,13698.0,192.7353,193.529,192.5628,193.0717,13698.0
2016-03-09 10:30:00,223.86,224.64,222.71,223.25,23346.0,193.1235,193.7964,192.1314,192.5973,23346.0
2016-03-09 10:40:00,223.11,223.41,222.69,222.69,8163.0,192.4765,192.7353,192.1141,192.1141,8163.0
2016-03-09 10:50:00,222.61,222.61,220.72,221.19,29508.0,192.0451,192.0451,190.4146,190.8201,29508.0
2016-03-09 11:00:00,221.39,222.24,221.16,222.08,11165.0,190.9926,191.7259,190.7942,191.5879,11165.0
2016-03-09 11:10:00,222.29,222.51,222.13,222.31,10282.0,191.7691,191.9589,191.631,191.7863,10282.0
2016-03-09 11:20:00,222.39,222.59,222.09,222.29,8508.0,191.8553,192.0279,191.5965,191.7691,8508.0
2016-03-09 11:30:00,222.33,222.66,221.97,222.05,12015.0,191.8036,192.0883,191.493,191.562,12015.0
2016-03-09 11:40:00,222.07,222.18,221.78,222.0,8335.0,191.5793,191.6742,191.3291,191.5189,8335.0
2016-03-09 11:50:00,222.0,223.26,222.0,223.25,9249.0,191.5189,192.6059,191.5189,192.5973,9249.0
2016-03-09 12:00:00,223.15,223.35,222.95,223.0,5469.0,192.511,192.6835,192.3385,192.3816,5469.0
2016-03-09 12:10:00,222.83,222.89,221.92,222.19,28406.0,192.2349,192.2867,191.4499,191.6828,28406.0
2016-03-09 12:20:00,222.27,222.69,222.26,222.58,8952.0,191.7518,192.1141,191.7432,192.0193,8952.0
2016-03-09 12:30:00,222.59,222.69,222.1,222.17,7200.0,192.0279,192.1141,191.6052,191.6655,7200.0
2016-03-09 12:40:00,222.22,222.22,221.69,221.93,5632.0,191.7087,191.7087,191.2515,191.4585,5632.0
2016-03-09 12:50:00,221.75,222.02,221.27,221.27,5103.0,191.3032,191.5361,190.8891,190.8891,5103.0
2016-03-09 13:00:00,221.78,222.0,221.53,221.99,4274.0,191.3291,191.5189,191.1134,191.5103,4274.0
2016-03-09 13:10:00,221.84,221.99,221.1,221.1,10811.0,191.3809,191.5103,190.7425,190.7425,10811.0
2016-03-09 13:20:00,221.57,221.57,220.92,221.08,6386.0,191.1479,191.1479,190.5872,190.7252,6386.0
2016-03-09 13:30:00,221.27,221.42,221.01,221.02,9337.0,190.8891,191.0185,190.6648,190.6734,9337.0
2016-03-09 13:40:00,221.03,221.57,220.85,221.47,7600.0,190.6821,191.1479,190.5268,191.0617,7600.0
2016-03-09 13:50:00,221.33,221.66,221.13,221.3,11463.0,190.9409,191.2256,190.7683,190.915,11463.0
2016-03-09 14:00:00,221.31,221.39,221.07,221.19,12121.0,190.9236,190.9926,190.7166,190.8201,12121.0
2016-03-09 14:10:00,221.15,221.15,220.17,220.34,15056.0,190.7856,190.7856,189.9402,190.0868,15056.0
2016-03-09 14:20:00,220.24,220.4,219.82,219.83,20865.0,190.0005,190.1386,189.6382,189.6468,20865.0
2016-03-09 14:30:00,219.83,219.83,219.13,219.59,23598.0,189.6468,189.6468,189.0429,189.4398,23598.0
2016-03-09 14:40:00,219.53,219.63,218.88,218.89,27377.0,189.388,189.4743,188.8273,188.8359,27377.0
2016-03-09 14:50:00,219.09,219.22,218.09,218.31,26205.0,189.0084,189.1206,188.1457,188.3355,26205.0
2016-03-09 15:00:00,218.36,218.48,217.98,218.06,36684.0,188.3787,188.4822,188.0508,188.1199,36684.0
2016-03-09 15:10:00,218.06,218.46,217.95,218.29,25315.0,188.1199,188.4649,188.025,188.3183,25315.0
2016-03-09 15:20:00,218.35,218.48,218.06,218.21,46790.0,188.37,188.4822,188.1199,188.2493,46790.0
2016-03-09 15:30:00,218.29,218.31,217.8,217.8,44352.0,188.3183,188.3355,187.8956,187.8956,44352.0
2016-03-09 15:40:00,217.8,218.52,217.76,218.17,71632.0,187.8956,188.5167,187.861,188.2148,71632.0
2016-03-09 15:50:00,218.0,218.94,217.59,218.94,99595.0,188.0681,188.879,187.7144,188.879,99595.0
2016-03-10 09:30:00,219.37,220.4,217.51,217.51,6062.0,189.25,190.1386,187.6454,187.6454,6062.0
2016-03-10 09:40:00,218.24,219.32,217.55,218.14,12641.0,188.2751,189.2069,187.6799,188.1889,12641.0
2016-03-10 09:50:00,218.3,220.15,217.91,220.07,21767.0,188.3269,189.9229,187.9905,189.8539,21767.0
2016-03-10 10:00:00,219.91,220.25,218.89,219.08,13449.0,189.7158,190.0092,188.8359,188.9998,13449.0
2016-03-10 10:10:00,219.04,220.06,218.92,219.83,5600.0,188.9653,189.8453,188.8618,189.6468,5600.0
2016-03-10 10:20:00,219.84,220.07,219.02,219.24,10593.0,189.6555,189.8539,188.948,189.1378,10593.0
2016-03-10 10:30:00,219.14,219.4,218.5,218.53,9998.0,189.0516,189.2759,188.4994,188.5253,9998.0
2016-03-10 10:40:00,218.49,218.7,218.02,218.02,31739.0,188.4908,188.672,188.0854,188.0854,31739.0
2016-03-10 10:50:00,218.01,218.21,217.58,217.58,18571.0,188.0767,188.2493,187.7058,187.7058,18571.0
2016-03-10 11:00:00,217.86,217.9,216.76,217.03,16488.0,187.9473,187.9818,186.9984,187.2313,16488.0
2016-03-10 11:10:00,217.03,218.29,217.0,217.36,16692.0,187.2313,188.3183,187.2054,187.516,16692.0
2016-03-10 11:20:00,217.7,217.7,216.2,216.85,4408.0,187.8093,187.8093,186.5152,187.076,4408.0
2016-03-10 11:30:00,217.23,217.8,216.35,217.6,19743.0,187.4038,187.8956,186.6446,187.723,19743.0
2016-03-10 11:40:00,217.6,218.23,217.19,218.23,23515.0,187.723,188.2665,187.3693,188.2665,23515.0
2016-03-10 11:50:00,218.1,218.74,217.73,218.5,35983.0,188.1544,188.7065,187.8352,188.4994,35983.0
2016-03-10 12:00:00,218.55,218.74,218.33,218.56,14275.0,188.5426,188.7065,188.3528,188.5512,14275.0
2016-03-10 12:10:00,218.68,218.83,218.36,218.7,7000.0,188.6547,188.7841,188.3787,188.672,7000.0
2016-03-10 12:20:00,218.59,218.66,217.95,217.95,10244.0,188.5771,188.6375,188.025,188.025,10244.0
2016-03-10 12:30:00,217.94,217.94,216.58,216.58,16547.0,188.0163,188.0163,186.8431,186.8431,16547.0
2016-03-10 12:40:00,216.8,216.94,216.47,216.92,5800.0,187.0329,187.1536,186.7482,187.1364,5800.0
2016-03-10 12:50:00,217.13,217.54,216.17,216.29,8996.0,187.3176,187.6713,186.4894,186.5929,8996.0
2016-03-10 13:00:00,216.29,216.66,216.27,216.32,10217.0,186.5929,186.9121,186.5756,186.6188,10217.0
2016-03-10 13:10:00,216.45,217.58,216.33,217.55,7220.0,186.7309,187.7058,186.6274,187.6799,7220.0
2016-03-10 13:20:00,217.8,217.8,216.47,216.91,12243.0,187.8956,187.8956,186.7482,187.1278,12243.0
2016-03-10 13:30:00,216.51,217.54,216.45,217.14,29751.0,186.7827,187.6713,186.7309,187.3262,29751.0
2016-03-10 13:40:00,217.1,217.32,216.42,217.05,16538.0,187.2917,187.4815,186.705,187.2485,16538.0
2016-03-10 13:50:00,217.1,217.13,216.0,216.0,14836.0,187.2917,187.3176,186.3427,186.3427,14836.0
2016-03-10 14:00:00,216.0,217.4,216.0,216.65,15792.0,186.3427,187.5505,186.3427,186.9035,15792.0
2016-03-10 14:10:00,216.64,217.14,216.32,217.14,16753.0,186.8948,187.3262,186.6188,187.3262,16753.0
2016-03-10 14:20:00,216.85,217.7,216.85,217.5,7391.0,187.076,187.8093,187.076,187.6367,7391.0
2016-03-10 14:30:00,217.43,217.59,216.93,217.13,10807.0,187.5764,187.7144,187.145,187.3176,10807.0
2016-03-10 14:40:00,217.16,217.97,217.16,217.97,11562.0,187.3434,188.0422,187.3434,188.0422,11562.0
2016-03-10 14:50:00,217.8,217.82,216.97,217.58,14753.0,187.8956,187.9128,187.1795,187.7058,14753.0
2016-03-10 15:00:00,217.59,217.72,217.35,217.6,10038.0,187.7144,187.8265,187.5073,187.723,10038.0
2016-03-10 15:10:00,217.6,218.22,217.49,218.22,12292.0,187.723,188.2579,187.6281,188.2579,12292.0
2016-03-10 15:20:00,217.97,218.23,217.68,217.99,23101.0,188.0422,188.2665,187.792,188.0595,23101.0
2016-03-10 15:30:00,218.1,218.72,218.1,218.37,18328.0,188.1544,188.6892,188.1544,188.3873,18328.0
2016-03-10 15:40:00,218.42,218.42,217.77,217.85,40802.0,188.4304,188.4304,187.8697,187.9387,40802.0
2016-03-10 15:50:00,217.93,218.07,217.63,217.94,84529.0,188.0077,188.1285,187.7489,188.0163,84529.0
2016-03-11 09:30:00,219.49,220.54,217.94,218.48,39647.0,189.3535,190.2593,188.0163,188.4822,39647.0
2016-03-11 09:40:00,218.48,218.87,215.87,216.6,29406.0,188.4822,188.8186,186.2306,186.8603,29406.0
2016-03-11 09:50:00,216.78,217.12,216.32,216.53,23818.0,187.0156,187.3089,186.6188,186.7999,23818.0
2016-03-11 10:00:00,216.52,216.73,215.16,215.18,22632.0,186.7913,186.9725,185.618,185.6353,22632.0
2016-03-11 10:10:00,215.33,216.15,215.19,215.4,26906.0,185.7647,186.4721,185.6439,185.8251,26906.0
2016-03-11 10:20:00,215.45,216.05,214.76,214.84,34434.0,185.8682,186.3858,185.273,185.342,34434.0
2016-03-11 10:30:00,214.73,216.16,214.73,215.86,24399.0,185.2471,186.4807,185.2471,186.2219,24399.0
2016-03-11 10:40:00,215.96,216.76,215.82,216.41,39681.0,186.3082,186.9984,186.1874,186.6964,39681.0
2016-03-11 10:50:00,216.27,217.03,215.59,216.55,18218.0,186.5756,187.2313,185.989,186.8172,18218.0
2016-03-11 11:00:00,216.77,217.26,216.51,217.03,16002.0,187.007,187.4297,186.7827,187.2313,16002.0
2016-03-11 11:10:00,217.14,217.65,216.85,217.21,13071.0,187.3262,187.7662,187.076,187.3866,13071.0
2016-03-11 11:20:00,217.39,218.1,217.36,217.82,12775.0,187.5419,188.1544,187.516,187.9128,12775.0
2016-03-11 11:30:00,217.86,218.04,217.66,217.71,18543.0,187.9473,188.1026,187.7748,187.8179,18543.0
2016-03-11 11:40:00,217.62,217.73,217.21,217.21,11018.0,187.7403,187.8352,187.3866,187.3866,11018.0
2016-03-11 11:50:00,217.17,217.84,216.39,217.61,14396.0,187.3521,187.9301,186.6792,187.7316,14396.0
2016-03-11 12:00:00,217.56,217.64,216.55,216.9,15949.0,187.6885,187.7575,186.8172,187.1191,15949.0
2016-03-11 12:10:00,217.1,217.58,217.1,217.48,4569.0,187.2917,187.7058,187.2917,187.6195,4569.0
2016-03-11 12:20:00,217.61,217.61,217.25,217.3,5448.0,187.7316,187.7316,187.4211,187.4642,5448.0
2016-03-11 12:30:00,217.31,217.54,217.02,217.23,9513.0,187.4728,187.6713,187.2227,187.4038,9513.0
2016-03-11 12:40:00,217.22,217.8,217.22,217.62,16553.0,187.3952,187.8956,187.3952,187.7403,16553.0
2016-03-11 12:50:00,217.82,218.1,217.82,217.97,14777.0,187.9128,188.1544,187.9128,188.0422,14777.0
2016-03-11 13:00:00,218.02,218.27,217.5,217.5,13619.0,188.0854,188.301,187.6367,187.6367,13619.0
2016-03-11 13:10:00,217.67,218.18,217.6,217.79,14312.0,187.7834,188.2234,187.723,187.8869,14312.0
2016-03-11 13:20:00,217.63,217.91,217.4,217.74,16050.0,187.7489,187.9905,187.5505,187.8438,16050.0
2016-03-11 13:30:00,217.77,217.94,217.12,217.24,8155.0,187.8697,188.0163,187.3089,187.4124,8155.0
2016-03-11 13:40:00,217.25,217.45,216.37,217.02,9345.0,187.4211,187.5936,186.6619,187.2227,9345.0
2016-03-11 13:50:00,217.06,217.91,216.7,217.79,9407.0,187.2572,187.9905,186.9466,187.8869,9407.0
2016-03-11 14:00:00,217.79,217.79,217.45,217.55,2689.0,187.8869,187.8869,187.5936,187.6799,2689.0
2016-03-11 14:10:00,217.75,217.86,216.85,217.56,8399.0,187.8524,187.9473,187.076,187.6885,8399.0
2016-03-11 14:20:00,217.87,218.2,217.57,217.92,7445.0,187.9559,188.2406,187.6971,187.9991,7445.0
2016-03-11 14:30:00,217.92,218.16,217.67,217.75,12570.0,187.9991,188.2061,187.7834,187.8524,12570.0
2016-03-11 14:40:00,217.66,217.84,217.49,217.49,30657.0,187.7748,187.9301,187.6281,187.6281,30657.0
2016-03-11 14:50:00,217.59,217.72,217.53,217.68,10106.0,187.7144,187.8265,187.6626,187.792,10106.0
2016-03-11 15:00:00,217.66,217.73,217.43,217.47,29333.0,187.7748,187.8352,187.5764,187.6109,29333.0
2016-03-11 15:10:00,217.58,217.67,217.19,217.56,18532.0,187.7058,187.7834,187.3693,187.6885,18532.0
2016-03-11 15:20:00,217.64,217.9,217.56,217.71,9300.0,187.7575,187.9818,187.6885,187.8179,9300.0
2016-03-11 15:30:00,217.64,217.75,217.49,217.75,11206.0,187.7575,187.8524,187.6281,187.8524,11206.0
2016-03-11 15:40:00,217.62,217.86,217.41,217.46,38002.0,187.7403,187.9473,187.5591,187.6022,38002.0
2016-03-11 15:50:00,217.41,217.47,216.94,217.32,46865.0,187.5591,187.6109,187.1536,187.4815,46865.0
2016-03-14 09:30:00,217.5,218.83,216.45,217.1,7966.0,187.6367,188.7841,186.7309,187.2917,7966.0
2016-03-14 09:40:00,217.08,217.4,216.28,216.29,9543.0,187.2744,187.5505,186.5843,186.5929,9543.0
2016-03-14 09:50:00,216.06,216.5,215.26,216.17,4380.0,186.3945,186.7741,185.7043,186.4894,4380.0
2016-03-14 10:00:00,216.13,216.99,215.91,216.63,13844.0,186.4549,187.1968,186.2651,186.8862,13844.0
2016-03-14 10:10:00,216.6,216.99,216.48,216.49,4076.0,186.8603,187.1968,186.7568,186.7654,4076.0
2016-03-14 10:20:00,216.46,217.0,216.35,216.99,12921.0,186.7395,187.2054,186.6446,187.1968,12921.0
2016-03-14 10:30:00,216.98,217.32,216.65,217.13,10867.0,187.1881,187.4815,186.9035,187.3176,10867.0
2016-03-14 10:40:00,217.25,217.96,217.25,217.95,3380.0,187.4211,188.0336,187.4211,188.025,3380.0
2016-03-14 10:50:00,217.95,218.0,217.06,217.06,4732.0,188.025,188.0681,187.2572,187.2572,4732.0
2016-03-14 11:00:00,216.81,216.97,216.3,216.34,6398.0,187.0415,187.1795,186.6015,186.636,6398.0
2016-03-14 11:10:00,216.44,216.74,216.1,216.55,6407.0,186.7223,186.9811,186.429,186.8172,6407.0
2016-03-14 11:20:00,216.55,216.76,216.48,216.48,3190.0,186.8172,186.9984,186.7568,186.7568,3190.0
2016-03-14 11:30:00,216.33,216.33,216.04,216.22,2704.0,186.6274,186.6274,186.3772,186.5325,2704.0
2016-03-14 11:40:00,216.22,216.46,216.09,216.25,5700.0,186.5325,186.7395,186.4203,186.5584,5700.0
2016-03-14 11:50:00,216.27,216.48,216.15,216.18,2085.0,186.5756,186.7568,186.4721,186.498,2085.0
2016-03-14 12:00:00,216.18,216.54,215.85,216.54,11200.0,186.498,186.8086,186.2133,186.8086,11200.0
2016-03-14 12:10:00,217.08,217.15,216.42,216.7,22686.0,187.2744,187.3348,186.705,186.9466,22686.0
2016-03-14 12:20:00,216.77,216.99,216.3,216.5,19102.0,187.007,187.1968,186.6015,186.7741,19102.0
2016-03-14 12:30:00,216.5,217.18,216.35,217.09,19598.0,186.7741,187.3607,186.6446,187.283,19598.0
2016-03-14 12:40:00,217.25,217.61,217.03,217.33,19223.0,187.4211,187.7316,187.2313,187.4901,19223.0
2016-03-14 12:50:00,217.55,217.6,217.2,217.39,11787.0,187.6799,187.723,187.3779,187.5419,11787.0
2016-03-14 13:00:00,217.41,217.82,217.18,217.66,4998.0,187.5591,187.9128,187.3607,187.7748,4998.0
2016-03-14 13:10:00,217.85,218.2,217.55,218.15,5200.0,187.9387,188.2406,187.6799,188.1975,5200.0
2016-03-14 13:20:00,218.21,218.59,217.91,218.55,16250.0,188.2493,188.5771,187.9905,188.5426,16250.0
2016-03-14 13:30:00,218.37,218.6,217.93,217.94,17137.0,188.3873,188.5857,188.0077,188.0163,17137.0
2016-03-14 13:40:00,218.3,218.34,217.8,217.95,7104.0,188.3269,188.3614,187.8956,188.025,7104.0
2016-03-14 13:50:00,218.03,218.03,217.58,217.69,1900.0,188.094,188.094,187.7058,187.8007,1900.0
2016-03-14 14:00:00,217.7,217.7,217.17,217.38,15179.0,187.8093,187.8093,187.3521,187.5332,15179.0
2016-03-14 14:10:00,217.34,217.74,217.3,217.56,23634.0,187.4987,187.8438,187.4642,187.6885,23634.0
2016-03-14 14:20:00,217.51,217.67,217.25,217.47,6629.0,187.6454,187.7834,187.4211,187.6109,6629.0
2016-03-14 14:30:00,217.51,218.05,217.51,217.89,5501.0,187.6454,188.1112,187.6454,187.9732,5501.0
2016-03-14 14:40:00,217.98,218.23,217.84,218.05,18495.0,188.0508,188.2665,187.9301,188.1112,18495.0
2016-03-14 14:50:00,218.06,218.27,217.92,218.25,9698.0,188.1199,188.301,187.9991,188.2838,9698.0
2016-03-14 15:00:00,218.32,218.39,218.06,218.07,5909.0,188.3442,188.4045,188.1199,188.1285,5909.0
2016-03-14 15:10:00,218.11,218.17,217.63,217.63,5768.0,188.163,188.2148,187.7489,187.7489,5768.0
2016-03-14 15:20:00,217.65,217.97,217.61,217.97,8400.0,187.7662,188.0422,187.7316,188.0422,8400.0
2016-03-14 15:30:00,217.89,217.98,217.69,217.73,10560.0,187.9732,188.0508,187.8007,187.8352,10560.0
2016-03-14 15:40:00,217.72,217.83,217.53,217.62,14399.0,187.8265,187.9214,187.6626,187.7403,14399.0
2016-03-14 15:50:00,217.62,217.71,217.31,217.34,31745.0,187.7403,187.8179,187.4728,187.4987,31745.0
2016-03-15 09:30:00,215.23,216.09,214.08,215.3,11719.0,185.6784,186.4203,184.6863,185.7388,11719.0
2016-03-15 09:40:00,215.81,216.94,214.99,216.94,10714.0,186.1788,187.1536,185.4714,187.1536,10714.0
2016-03-15 09:50:00,216.94,217.17,216.56,216.61,3500.0,187.1536,187.3521,186.8258,186.8689,3500.0
2016-03-15 10:00:00,216.87,216.87,216.21,216.51,4184.0,187.0932,187.0932,186.5239,186.7827,4184.0
2016-03-15 10:10:00,216.44,216.68,216.3,216.48,2700.0,186.7223,186.9293,186.6015,186.7568,2700.0
2016-03-15 10:20:00,216.31,217.37,216.31,217.33,1602.0,186.6101,187.5246,186.6101,187.4901,1602.0
2016-03-15 10:30:00,217.12,217.4,216.59,217.3,12253.0,187.3089,187.5505,186.8517,187.4642,12253.0
2016-03-15 10:40:00,217.73,217.8,216.89,217.13,8014.0,187.8352,187.8956,187.1105,187.3176,8014.0
2016-03-15 10:50:00,217.39,217.39,216.95,216.95,2400.0,187.5419,187.5419,187.1623,187.1623,2400.0
2016-03-15 11:00:00,216.92,217.0,216.55,216.96,15050.0,187.1364,187.2054,186.8172,187.1709,15050.0
2016-03-15 11:10:00,216.99,216.99,216.3,216.38,11257.0,187.1968,187.1968,186.6015,186.6705,11257.0
2016-03-15 11:20:00,216.47,216.91,216.24,216.4,12030.0,186.7482,187.1278,186.5497,186.6878,12030.0
2016-03-15 11:30:00,216.51,216.93,216.29,216.29,8092.0,186.7827,187.145,186.5929,186.5929,8092.0
2016-03-15 11:40:00,216.35,216.71,215.74,216.52,6909.0,186.6446,186.9552,186.1184,186.7913,6909.0
2016-03-15 11:50:00,216.46,216.64,216.33,216.42,900.0,186.7395,186.8948,186.6274,186.705,900.0
2016-03-15 12:00:00,216.39,216.59,215.97,216.58,17715.0,186.6792,186.8517,186.3168,186.8431,17715.0
2016-03-15 12:10:00,216.46,216.59,216.25,216.25,5575.0,186.7395,186.8517,186.5584,186.5584,5575.0
2016-03-15 12:20:00,216.25,216.71,216.19,216.71,4787.0,186.5584,186.9552,186.5066,186.9552,4787.0
2016-03-15 12:30:00,216.8,216.8,216.12,216.23,3200.0,187.0329,187.0329,186.4462,186.5411,3200.0
2016-03-15 12:40:00,216.16,216.73,216.16,216.43,1500.0,186.4807,186.9725,186.4807,186.7137,1500.0
2016-03-15 12:50:00,216.52,217.03,216.47,216.98,2100.0,186.7913,187.2313,186.7482,187.1881,2100.0
2016-03-15 13:00:00,217.0,217.1,216.84,216.97,3600.0,187.2054,187.2917,187.0674,187.1795,3600.0
2016-03-15 13:10:00,217.2,217.49,216.99,217.14,7175.0,187.3779,187.6281,187.1968,187.3262,7175.0
2016-03-15 13:20:00,217.13,217.4,216.95,217.4,18666.0,187.3176,187.5505,187.1623,187.5505,18666.0
2016-03-15 13:30:00,217.29,217.75,217.14,217.43,19195.0,187.4556,187.8524,187.3262,187.5764,19195.0
2016-03-15 13:40:00,217.42,217.49,216.91,217.49,28533.0,187.5677,187.6281,187.1278,187.6281,28533.0
2016-03-15 13:50:00,217.49,217.61,217.16,217.34,7100.0,187.6281,187.7316,187.3434,187.4987,7100.0
2016-03-15 14:00:00,217.46,217.56,217.07,217.15,8406.0,187.6022,187.6885,187.2658,187.3348,8406.0
2016-03-15 14:10:00,217.27,217.71,217.26,217.68,8160.0,187.4383,187.8179,187.4297,187.792,8160.0
2016-03-15 14:20:00,217.8,217.9,217.52,217.9,2600.0,187.8956,187.9818,187.654,187.9818,2600.0
2016-03-15 14:30:00,217.9,217.9,217.4,217.44,3721.0,187.9818,187.9818,187.5505,187.585,3721.0
2016-03-15 14:40:00,217.52,217.52,217.3,217.4,2203.0,187.654,187.654,187.4642,187.5505,2203.0
2016-03-15 14:50:00,217.45,217.7,217.41,217.42,12533.0,187.5936,187.8093,187.5591,187.5677,12533.0
2016-03-15 15:00:00,217.54,217.84,217.54,217.72,3463.0,187.6713,187.9301,187.6713,187.8265,3463.0
2016-03-15 15:10:00,217.77,218.25,217.55,218.13,5605.0,187.8697,188.2838,187.6799,188.1802,5605.0
2016-03-15 15:20:00,218.13,218.28,218.13,218.26,3611.0,188.1802,188.3097,188.1802,188.2924,3611.0
2016-03-15 15:30:00,218.25,218.26,217.87,217.87,6492.0,188.2838,188.2924,187.9559,187.9559,6492.0
2016-03-15 15:40:00,217.99,218.09,217.65,217.66,10149.0,188.0595,188.1457,187.7662,187.7748,10149.0
2016-03-15 15:50:00,217.54,218.09,217.5,217.95,26154.0,187.6713,188.1457,187.6367,188.025,26154.0
2016-03-16 09:30:00,218.11,219.13,216.7,218.24,4639.0,188.163,189.0429,186.9466,188.2751,4639.0
2016-03-16 09:40:00,217.74,218.87,217.45,217.65,1624.0,187.8438,188.8186,187.5936,187.7662,1624.0
2016-03-16 09:50:00,218.26,218.26,217.3,217.37,11468.0,188.2924,188.2924,187.4642,187.5246,11468.0
2016-03-16 10:00:00,217.47,218.0,217.41,218.0,5182.0,187.6109,188.0681,187.5591,188.0681,5182.0
2016-03-16 10:10:00,218.07,218.07,217.59,217.83,2734.0,188.1285,188.1285,187.7144,187.9214,2734.0
2016-03-16 10:20:00,217.76,217.76,217.2,217.22,8567.0,187.861,187.861,187.3779,187.3952,8567.0
2016-03-16 10:30:00,217.22,217.35,216.86,217.11,22482.0,187.3952,187.5073,187.0846,187.3003,22482.0
2016-03-16 10:40:00,216.93,218.04,216.91,217.95,12235.0,187.145,188.1026,187.1278,188.025,12235.0
2016-03-16 10:50:00,218.23,218.66,218.22,218.66,3223.0,188.2665,188.6375,188.2579,188.6375,3223.0
2016-03-16 11:00:00,218.48,218.67,218.08,218.39,6950.0,188.4822,188.6461,188.1371,188.4045,6950.0
2016-03-16 11:10:00,218.44,218.44,217.9,218.04,2599.0,188.4477,188.4477,187.9818,188.1026,2599.0
2016-03-16 11:20:00,217.95,218.1,217.22,217.22,9387.0,188.025,188.1544,187.3952,187.3952,9387.0
2016-03-16 11:30:00,217.2,217.9,217.2,217.45,9124.0,187.3779,187.9818,187.3779,187.5936,9124.0
2016-03-16 11:40:00,217.36,217.44,216.86,216.86,2893.0,187.516,187.585,187.0846,187.0846,2893.0
2016-03-16 11:50:00,216.54,216.78,216.22,216.51,28980.0,186.8086,187.0156,186.5325,186.7827,28980.0
2016-03-16 12:00:00,216.59,217.37,216.23,217.36,6070.0,186.8517,187.5246,186.5411,187.516,6070.0
2016-03-16 12:10:00,217.07,217.91,217.07,217.6,10988.0,187.2658,187.9905,187.2658,187.723,10988.0
2016-03-16 12:20:00,217.6,217.65,217.25,217.48,12935.0,187.723,187.7662,187.4211,187.6195,12935.0
2016-03-16 12:30:00,217.59,218.02,217.5,217.77,7744.0,187.7144,188.0854,187.6367,187.8697,7744.0
2016-03-16 12:40:00,217.56,217.73,217.3,217.3,14382.0,187.6885,187.8352,187.4642,187.4642,14382.0
2016-03-16 12:50:00,217.25,217.71,217.25,217.33,15354.0,187.4211,187.8179,187.4211,187.4901,15354.0
2016-03-16 13:00:00,217.33,217.49,216.94,217.08,16401.0,187.4901,187.6281,187.1536,187.2744,16401.0
2016-03-16 13:10:00,217.05,217.14,216.46,217.14,3592.0,187.2485,187.3262,186.7395,187.3262,3592.0
2016-03-16 13:20:00,217.36,217.36,216.78,216.9,3500.0,187.516,187.516,187.0156,187.1191,3500.0
2016-03-16 13:30:00,216.61,216.93,216.45,216.89,1000.0,186.8689,187.145,186.7309,187.1105,1000.0
2016-03-16 13:40:00,216.73,217.24,216.67,216.99,31300.0,186.9725,187.4124,186.9207,187.1968,31300.0
2016-03-16 13:50:00,217.01,217.4,217.01,217.33,5243.0,187.214,187.5505,187.214,187.4901,5243.0
2016-03-16 14:00:00,217.5,219.54,217.33,218.76,12750.0,187.6367,189.3967,187.4901,188.7237,12750.0
2016-03-16 14:10:00,218.75,218.88,217.64,218.35,12288.0,188.7151,188.8273,187.7575,188.37,12288.0
2016-03-16 14:20:00,218.3,220.01,218.12,220.0,9290.0,188.3269,189.8021,188.1716,189.7935,9290.0
2016-03-16 14:30:00,219.55,219.72,219.03,219.4,4686.0,189.4053,189.5519,188.9567,189.2759,4686.0
2016-03-16 14:40:00,219.51,220.21,219.19,219.76,25712.0,189.3708,189.9747,189.0947,189.5864,25712.0
2016-03-16 14:50:00,219.95,219.95,218.68,218.68,10582.0,189.7504,189.7504,188.6547,188.6547,10582.0
2016-03-16 15:00:00,218.46,219.44,218.46,219.37,2600.0,188.4649,189.3104,188.4649,189.25,2600.0
2016-03-16 15:10:00,219.86,220.38,219.15,220.1,28379.0,189.6727,190.1213,189.0602,189.8798,28379.0
2016-03-16 15:20:00,220.14,220.96,219.88,220.74,26036.0,189.9143,190.6217,189.69,190.4319,26036.0
2016-03-16 15:30:00,220.77,221.14,220.45,221.04,17167.0,190.4578,190.777,190.1817,190.6907,17167.0
2016-03-16 15:40:00,221.13,221.32,220.17,220.54,37935.0,190.7683,190.9323,189.9402,190.2593,37935.0
2016-03-16 15:50:00,220.56,220.74,220.37,220.71,59732.0,190.2766,190.4319,190.1127,190.406,59732.0
2016-03-17 09:30:00,220.35,223.25,218.32,223.04,33754.0,190.0954,192.5973,188.3442,192.4161,33754.0
2016-03-17 09:40:00,222.75,223.43,222.34,223.34,29469.0,192.1659,192.7525,191.8122,192.6749,29469.0
2016-03-17 09:50:00,223.35,223.45,222.71,223.04,32968.0,192.6835,192.7698,192.1314,192.4161,32968.0
2016-03-17 10:00:00,223.07,223.49,222.55,223.36,12801.0,192.442,192.8043,191.9934,192.6922,12801.0
2016-03-17 10:10:00,223.1,224.33,223.1,223.91,8683.0,192.4679,193.529,192.4679,193.1666,8683.0
2016-03-17 10:20:00,224.0,224.11,223.43,223.84,17644.0,193.2443,193.3392,192.7525,193.1063,17644.0
2016-03-17 10:30:00,223.92,224.26,223.68,224.26,8800.0,193.1753,193.4686,192.9682,193.4686,8800.0
2016-03-17 10:40:00,224.34,225.89,224.34,225.62,31790.0,193.5376,194.8748,193.5376,194.6419,31790.0
2016-03-17 10:50:00,225.52,227.46,225.52,227.12,48796.0,194.5556,196.2292,194.5556,195.9359,48796.0
2016-03-17 11:00:00,227.09,227.36,226.3,226.88,32134.0,195.91,196.1429,195.2285,195.7289,32134.0
2016-03-17 11:10:00,226.72,227.17,226.41,226.93,2602.0,195.5908,195.979,195.3234,195.772,2602.0
2016-03-17 11:20:00,226.87,228.24,226.19,227.67,45695.0,195.7202,196.9021,195.1336,196.4104,45695.0
2016-03-17 11:30:00,227.5,229.24,226.7,228.0,29030.0,196.2637,197.7648,195.5736,196.6951,29030.0
2016-03-17 11:40:00,227.84,228.05,226.41,226.43,95746.0,196.557,196.7382,195.3234,195.3406,95746.0
2016-03-17 11:50:00,226.56,228.1,226.5,227.95,8900.0,195.4528,196.7813,195.401,196.6519,8900.0
2016-03-17 12:00:00,228.13,229.93,228.13,229.44,38815.0,196.8072,198.3601,196.8072,197.9374,38815.0
2016-03-17 12:10:00,229.61,230.79,229.36,229.49,31208.0,198.084,199.102,197.8683,197.9805,31208.0
2016-03-17 12:20:00,229.28,229.9,229.27,229.66,10504.0,197.7993,198.3342,197.7907,198.1272,10504.0
2016-03-17 12:30:00,229.67,230.06,229.58,229.87,16144.0,198.1358,198.4722,198.0581,198.3083,16144.0
2016-03-17 12:40:00,229.84,230.92,229.67,230.67,18717.0,198.2824,199.2142,198.1358,198.9985,18717.0
2016-03-17 12:50:00,230.62,230.85,229.29,229.3,20555.0,198.9553,199.1538,197.808,197.8166,20555.0
2016-03-17 13:00:00,229.32,232.0,229.31,231.7,54314.0,197.8338,200.1459,197.8252,199.8871,54314.0
2016-03-17 13:10:00,231.42,231.48,230.94,231.22,26731.0,199.6455,199.6973,199.2314,199.473,26731.0
2016-03-17 13:20:00,231.11,231.14,229.8,230.01,12646.0,199.3781,199.4039,198.2479,198.4291,12646.0
2016-03-17 13:30:00,229.65,229.65,229.03,229.12,16576.0,198.1185,198.1185,197.5837,197.6613,16576.0
2016-03-17 13:40:00,229.03,229.12,228.38,228.68,9175.0,197.5837,197.6613,197.0229,197.2817,9175.0
2016-03-17 13:50:00,228.69,229.07,228.4,228.51,36923.0,197.2903,197.6182,197.0402,197.1351,36923.0
2016-03-17 14:00:00,228.48,228.57,228.09,228.18,16429.0,197.1092,197.1868,196.7727,196.8504,16429.0
2016-03-17 14:10:00,228.11,228.34,227.95,228.0,33159.0,196.79,196.9884,196.6519,196.6951,33159.0
2016-03-17 14:20:00,228.0,228.04,227.85,227.94,10794.0,196.6951,196.7296,196.5657,196.6433,10794.0
2016-03-17 14:30:00,227.88,228.03,227.43,227.81,15820.0,196.5916,196.721,196.2033,196.5312,15820.0
2016-03-17 14:40:00,227.84,227.9,227.27,227.53,36517.0,196.557,196.6088,196.0653,196.2896,36517.0
2016-03-17 14:50:00,227.63,227.75,227.19,227.19,50039.0,196.3759,196.4794,195.9963,195.9963,50039.0
2016-03-17 15:00:00,227.22,227.34,226.88,227.0,20161.0,196.0222,196.1257,195.7289,195.8324,20161.0
2016-03-17 15:10:00,227.03,227.07,226.43,227.0,26525.0,195.8583,195.8928,195.3406,195.8324,26525.0
2016-03-17 15:20:00,227.01,227.19,226.9,226.96,24054.0,195.841,195.9963,195.7461,195.7979,24054.0
2016-03-17 15:30:00,227.02,227.2,226.82,227.02,25292.0,195.8496,196.0049,195.6771,195.8496,25292.0
2016-03-17 15:40:00,227.04,227.04,226.32,226.45,36119.0,195.8669,195.8669,195.2457,195.3579,36119.0
2016-03-17 15:50:00,226.44,226.92,226.41,226.7,52271.0,195.3493,195.7634,195.3234,195.5736,52271.0
2016-03-18 09:30:00,227.53,227.83,226.56,227.14,77055.0,196.2896,196.5484,195.4528,195.9532,77055.0
2016-03-18 09:40:00,227.35,227.59,226.27,226.52,31141.0,196.1343,196.3414,195.2026,195.4183,31141.0
2016-03-18 09:50:00,226.6,227.18,226.48,226.66,42855.0,195.4873,195.9877,195.3838,195.5391,42855.0
2016-03-18 10:00:00,226.79,227.02,225.81,226.26,42986.0,195.6512,195.8496,194.8058,195.194,42986.0
2016-03-18 10:10:00,226.76,227.0,226.33,226.36,3839.0,195.6253,195.8324,195.2544,195.2803,3839.0
2016-03-18 10:20:00,226.56,226.9,226.06,226.06,7762.0,195.4528,195.7461,195.0214,195.0214,7762.0
2016-03-18 10:30:00,225.7,226.21,225.7,225.89,7475.0,194.7109,195.1508,194.7109,194.8748,7475.0
2016-03-18 10:40:00,225.77,226.52,225.77,226.22,4157.0,194.7713,195.4183,194.7713,195.1595,4157.0
2016-03-18 10:50:00,226.1,226.13,225.86,225.98,24617.0,195.0559,195.0818,194.8489,194.9524,24617.0
2016-03-18 11:00:00,225.98,226.14,225.88,226.09,4919.0,194.9524,195.0905,194.8662,195.0473,4919.0
2016-03-18 11:10:00,226.0,226.26,225.8,226.09,6816.0,194.9697,195.194,194.7971,195.0473,6816.0
2016-03-18 11:20:00,226.09,226.46,225.86,226.08,19459.0,195.0473,195.3665,194.8489,195.0387,19459.0
2016-03-18 11:30:00,225.87,226.09,225.78,225.83,3892.0,194.8575,195.0473,194.7799,194.823,3892.0
2016-03-18 11:40:00,225.81,226.03,225.39,226.0,5635.0,194.8058,194.9956,194.4434,194.9697,5635.0
2016-03-18 11:50:00,225.95,225.95,225.41,225.55,9900.0,194.9265,194.9265,194.4607,194.5815,9900.0
2016-03-18 12:00:00,225.85,225.85,225.42,225.42,5895.0,194.8403,194.8403,194.4693,194.4693,5895.0
2016-03-18 12:10:00,225.44,225.71,225.28,225.37,5657.0,194.4866,194.7195,194.3485,194.4262,5657.0
2016-03-18 12:20:00,225.51,225.56,225.26,225.26,6502.0,194.547,194.5901,194.3313,194.3313,6502.0
2016-03-18 12:30:00,225.26,225.66,225.23,225.57,14478.0,194.3313,194.6764,194.3054,194.5987,14478.0
2016-03-18 12:40:00,225.67,225.67,225.32,225.67,11200.0,194.685,194.685,194.383,194.685,11200.0
2016-03-18 12:50:00,225.44,225.93,225.41,225.64,10901.0,194.4866,194.9093,194.4607,194.6591,10901.0
2016-03-18 13:00:00,225.76,225.89,225.48,225.76,4200.0,194.7626,194.8748,194.5211,194.7626,4200.0
2016-03-18 13:10:00,225.69,225.86,225.36,225.4,12012.0,194.7022,194.8489,194.4176,194.4521,12012.0
2016-03-18 13:20:00,225.47,225.61,225.3,225.47,7795.0,194.5124,194.6332,194.3658,194.5124,7795.0
2016-03-18 13:30:00,225.37,225.47,225.32,225.34,3200.0,194.4262,194.5124,194.383,194.4003,3200.0
2016-03-18 13:40:00,225.34,225.71,225.2,225.71,29575.0,194.4003,194.7195,194.2795,194.7195,29575.0
2016-03-18 13:50:00,225.55,225.63,225.43,225.6,5447.0,194.5815,194.6505,194.4779,194.6246,5447.0
2016-03-18 14:00:00,225.68,225.73,225.28,225.73,7241.0,194.6936,194.7368,194.3485,194.7368,7241.0
2016-03-18 14:10:00,225.73,226.1,225.7,226.01,3626.0,194.7368,195.0559,194.7109,194.9783,3626.0
2016-03-18 14:20:00,226.04,226.07,225.6,225.6,6873.0,195.0042,195.0301,194.6246,194.6246,6873.0
2016-03-18 14:30:00,225.76,225.81,225.53,225.75,5672.0,194.7626,194.8058,194.5642,194.754,5672.0
2016-03-18 14:40:00,225.58,225.82,225.48,225.49,5997.0,194.6073,194.8144,194.5211,194.5297,5997.0
2016-03-18 14:50:00,225.5,225.81,225.26,225.38,14516.0,194.5383,194.8058,194.3313,194.4348,14516.0
2016-03-18 15:00:00,225.55,226.03,225.4,225.89,16655.0,194.5815,194.9956,194.4521,194.8748,16655.0
2016-03-18 15:10:00,225.95,226.29,225.86,226.05,27234.0,194.9265,195.2199,194.8489,195.0128,27234.0
2016-03-18 15:20:00,226.05,226.11,225.83,226.06,8547.0,195.0128,195.0646,194.823,195.0214,8547.0
2016-03-18 15:30:00,226.14,226.14,225.83,226.0,10696.0,195.0905,195.0905,194.823,194.9697,10696.0
2016-03-18 15:40:00,226.0,226.18,225.7,225.96,32083.0,194.9697,195.125,194.7109,194.9352,32083.0
2016-03-18 15:50:00,225.9,226.07,225.48,225.61,72774.0,194.8834,195.0301,194.5211,194.6332,72774.0
2016-03-21 09:30:00,225.59,226.36,225.54,225.61,4285.0,194.616,195.2803,194.5728,194.6332,4285.0
2016-03-21 09:40:00,226.03,226.66,225.9,226.15,24974.0,194.9956,195.5391,194.8834,195.0991,24974.0
2016-03-21 09:50:00,226.25,226.43,225.79,225.92,10398.0,195.1854,195.3406,194.7885,194.9007,10398.0
2016-03-21 10:00:00,226.14,226.22,225.12,225.3,2957.0,195.0905,195.1595,194.2105,194.3658,2957.0
2016-03-21 10:10:00,225.24,225.29,224.33,224.33,6648.0,194.314,194.3572,193.529,193.529,6648.0
2016-03-21 10:20:00,224.41,224.99,224.18,224.99,5955.0,193.598,194.0984,193.3996,194.0984,5955.0
2016-03-21 10:30:00,224.79,225.17,224.75,225.07,9701.0,193.9258,194.2536,193.8913,194.1674,9701.0
2016-03-21 10:40:00,225.18,225.44,224.76,225.18,2500.0,194.2623,194.4866,193.8999,194.2623,2500.0
2016-03-21 10:50:00,225.12,225.26,224.78,224.78,2300.0,194.2105,194.3313,193.9172,193.9172,2300.0
2016-03-21 11:00:00,224.91,225.38,224.91,225.38,6400.0,194.0293,194.4348,194.0293,194.4348,6400.0
2016-03-21 11:10:00,225.37,225.74,225.3,225.67,2946.0,194.4262,194.7454,194.3658,194.685,2946.0
2016-03-21 11:20:00,225.7,226.02,225.7,225.98,4000.0,194.7109,194.9869,194.7109,194.9524,4000.0
2016-03-21 11:30:00,226.13,226.42,225.9,226.21,15877.0,195.0818,195.332,194.8834,195.1508,15877.0
2016-03-21 11:40:00,226.3,226.42,225.95,226.04,19057.0,195.2285,195.332,194.9265,195.0042,19057.0
2016-03-21 11:50:00,225.93,226.33,225.91,226.06,10446.0,194.9093,195.2544,194.892,195.0214,10446.0
2016-03-21 12:00:00,226.04,226.6,226.04,226.4,7100.0,195.0042,195.4873,195.0042,195.3148,7100.0
2016-03-21 12:10:00,226.42,226.77,226.42,226.6,6900.0,195.332,195.634,195.332,195.4873,6900.0
2016-03-21 12:20:00,226.59,227.4,226.5,227.36,17102.0,195.4787,196.1775,195.401,196.1429,17102.0
2016-03-21 12:30:00,227.21,227.63,227.17,227.45,2900.0,196.0135,196.3759,195.979,196.2206,2900.0
2016-03-21 12:40:00,227.3,227.37,227.18,227.3,9307.0,196.0912,196.1516,195.9877,196.0912,9307.0
2016-03-21 12:50:00,227.19,227.25,227.07,227.07,6002.0,195.9963,196.0481,195.8928,195.8928,6002.0
2016-03-21 13:00:00,227.19,227.19,226.97,227.11,3308.0,195.9963,195.9963,195.8065,195.9273,3308.0
2016-03-21 13:10:00,227.09,227.17,227.0,227.17,1500.0,195.91,195.979,195.8324,195.979,1500.0
2016-03-21 13:20:00,227.19,227.49,227.07,227.49,3736.0,195.9963,196.2551,195.8928,196.2551,3736.0
2016-03-21 13:30:00,227.53,227.7,227.35,227.7,17677.0,196.2896,196.4363,196.1343,196.4363,17677.0
2016-03-21 13:40:00,227.63,227.73,227.38,227.45,7105.0,196.3759,196.4621,196.1602,196.2206,7105.0
2016-03-21 13:50:00,227.54,227.72,227.38,227.7,3949.0,196.2982,196.4535,196.1602,196.4363,3949.0
2016-03-21 14:00:00,227.71,227.71,227.58,227.58,1626.0,196.4449,196.4449,196.3327,196.3327,1626.0
2016-03-21 14:10:00,227.61,227.78,227.57,227.67,6425.0,196.3586,196.5053,196.3241,196.4104,6425.0
2016-03-21 14:20:00,227.63,227.9,227.6,227.77,2947.0,196.3759,196.6088,196.35,196.4967,2947.0
2016-03-21 14:30:00,227.5,227.76,227.5,227.76,4285.0,196.2637,196.488,196.2637,196.488,4285.0
2016-03-21 14:40:00,227.74,227.77,227.46,227.48,3735.0,196.4708,196.4967,196.2292,196.2465,3735.0
2016-03-21 14:50:00,227.54,227.82,227.47,227.64,19706.0,196.2982,196.5398,196.2378,196.3845,19706.0
2016-03-21 15:00:00,227.47,227.8,227.46,227.72,5445.0,196.2378,196.5225,196.2292,196.4535,5445.0
2016-03-21 15:10:00,227.78,227.94,227.6,227.62,3547.0,196.5053,196.6433,196.35,196.3672,3547.0
2016-03-21 15:20:00,227.73,227.86,227.51,227.74,4970.0,196.4621,196.5743,196.2724,196.4708,4970.0
2016-03-21 15:30:00,227.69,227.72,227.5,227.51,6756.0,196.4276,196.4535,196.2637,196.2724,6756.0
2016-03-21 15:40:00,227.55,227.65,227.35,227.39,9490.0,196.3069,196.3931,196.1343,196.1688,9490.0
2016-03-21 15:50:00,227.43,227.66,227.37,227.46,16999.0,196.2033,196.4018,196.1516,196.2292,16999.0
2016-03-22 09:30:00,227.29,228.34,227.19,227.19,15037.0,196.0826,196.9884,195.9963,195.9963,15037.0
2016-03-22 09:40:00,227.3,228.57,227.3,227.46,5577.0,196.0912,197.1868,196.0912,196.2292,5577.0
2016-03-22 09:50:00,227.47,228.29,227.47,228.08,3950.0,196.2378,196.9453,196.2378,196.7641,3950.0
2016-03-22 10:00:00,228.21,228.51,228.1,228.1,12126.0,196.8762,197.1351,196.7813,196.7813,12126.0
2016-03-22 10:10:00,228.17,228.49,227.98,228.35,13670.0,196.8417,197.1178,196.6778,196.997,13670.0
2016-03-22 10:20:00,228.39,228.52,228.02,228.36,24100.0,197.0315,197.1437,196.7123,197.0056,24100.0
2016-03-22 10:30:00,228.2,228.65,228.16,228.65,6813.0,196.8676,197.2558,196.8331,197.2558,6813.0
2016-03-22 10:40:00,228.55,229.49,228.49,229.32,13200.0,197.1696,197.9805,197.1178,197.8338,13200.0
2016-03-22 10:50:00,229.31,229.69,229.27,229.31,6000.0,197.8252,198.153,197.7907,197.8252,6000.0
2016-03-22 11:00:00,229.4,229.67,229.27,229.47,6260.0,197.9029,198.1358,197.7907,197.9632,6260.0
2016-03-22 11:10:00,229.51,229.53,229.31,229.41,2819.0,197.9977,198.015,197.8252,197.9115,2819.0
2016-03-22 11:20:00,229.51,229.9,229.42,229.9,3576.0,197.9977,198.3342,197.9201,198.3342,3576.0
2016-03-22 11:30:00,229.68,229.76,229.32,229.36,5337.0,198.1444,198.2134,197.8338,197.8683,5337.0
2016-03-22 11:40:00,229.39,229.51,229.24,229.28,7621.0,197.8942,197.9977,197.7648,197.7993,7621.0
2016-03-22 11:50:00,229.36,229.45,229.15,229.16,3354.0,197.8683,197.946,197.6872,197.6958,3354.0
2016-03-22 12:00:00,229.32,229.34,229.06,229.23,4070.0,197.8338,197.8511,197.6095,197.7562,4070.0
2016-03-22 12:10:00,229.26,229.44,229.1,229.44,1500.0,197.7821,197.9374,197.644,197.9374,1500.0
2016-03-22 12:20:00,229.42,229.78,229.13,229.78,4100.0,197.9201,198.2307,197.6699,198.2307,4100.0
2016-03-22 12:30:00,229.73,229.87,229.15,229.15,8575.0,198.1875,198.3083,197.6872,197.6872,8575.0
2016-03-22 12:40:00,229.09,229.57,229.07,229.57,4908.0,197.6354,198.0495,197.6182,198.0495,4908.0
2016-03-22 12:50:00,229.54,230.32,229.42,230.05,10950.0,198.0236,198.6965,197.9201,198.4636,10950.0
2016-03-22 13:00:00,230.05,230.08,229.44,229.44,12301.0,198.4636,198.4895,197.9374,197.9374,12301.0
2016-03-22 13:10:00,229.4,229.68,229.29,229.41,4045.0,197.9029,198.1444,197.808,197.9115,4045.0
2016-03-22 13:20:00,229.41,229.66,229.36,229.6,4500.0,197.9115,198.1272,197.8683,198.0754,4500.0
2016-03-22 13:30:00,229.35,229.64,229.17,229.26,13868.0,197.8597,198.1099,197.7044,197.7821,13868.0
2016-03-22 13:40:00,229.29,229.29,228.8,229.08,13911.0,197.808,197.808,197.3852,197.6268,13911.0
2016-03-22 13:50:00,228.97,229.42,228.9,228.95,25510.0,197.5319,197.9201,197.4715,197.5146,25510.0
2016-03-22 14:00:00,228.89,229.05,228.83,228.94,3304.0,197.4629,197.6009,197.4111,197.506,3304.0
2016-03-22 14:10:00,228.94,229.06,228.77,228.98,5283.0,197.506,197.6095,197.3594,197.5405,5283.0
2016-03-22 14:20:00,228.89,229.23,228.71,229.23,21838.0,197.4629,197.7562,197.3076,197.7562,21838.0
2016-03-22 14:30:00,229.23,229.42,229.08,229.37,14181.0,197.7562,197.9201,197.6268,197.877,14181.0
2016-03-22 14:40:00,229.38,229.43,229.05,229.14,8899.0,197.8856,197.9287,197.6009,197.6785,8899.0
2016-03-22 14:50:00,229.21,229.21,228.87,228.88,4818.0,197.7389,197.7389,197.4456,197.4542,4818.0
2016-03-22 15:00:00,228.83,228.89,228.74,228.88,5089.0,197.4111,197.4629,197.3335,197.4542,5089.0
2016-03-22 15:10:00,228.81,228.9,228.52,228.76,10539.0,197.3939,197.4715,197.1437,197.3507,10539.0
2016-03-22 15:20:00,228.77,228.84,228.59,228.72,11167.0,197.3594,197.4197,197.2041,197.3162,11167.0
2016-03-22 15:30:00,228.72,228.72,228.34,228.34,5902.0,197.3162,197.3162,196.9884,196.9884,5902.0
2016-03-22 15:40:00,228.34,228.58,228.29,228.4,15056.0,196.9884,197.1954,196.9453,197.0402,15056.0
2016-03-22 15:50:00,228.38,228.74,228.31,228.53,29379.0,197.0229,197.3335,196.9625,197.1523,29379.0
2016-03-23 09:30:00,228.2,228.61,227.58,227.58,12780.0,196.8676,197.2213,196.3327,196.3327,12780.0
2016-03-23 09:40:00,227.49,228.72,227.46,228.72,10473.0,196.2551,197.3162,196.2292,197.3162,10473.0
2016-03-23 09:50:00,229.2,229.62,228.51,229.29,11793.0,197.7303,198.0926,197.1351,197.808,11793.0
2016-03-23 10:00:00,229.55,229.57,228.77,228.81,9575.0,198.0323,198.0495,197.3594,197.3939,9575.0
2016-03-23 10:10:00,229.1,229.56,228.93,229.37,2754.0,197.644,198.0409,197.4974,197.877,2754.0
2016-03-23 10:20:00,229.04,229.2,229.04,229.13,1548.0,197.5923,197.7303,197.5923,197.6699,1548.0
2016-03-23 10:30:00,228.94,229.3,228.75,229.08,20519.0,197.506,197.8166,197.3421,197.6268,20519.0
2016-03-23 10:40:00,229.18,229.63,228.72,229.63,10525.0,197.7131,198.1013,197.3162,198.1013,10525.0
2016-03-23 10:50:00,229.66,229.82,229.41,229.76,8487.0,198.1272,198.2652,197.9115,198.2134,8487.0
2016-03-23 11:00:00,229.72,229.86,229.49,229.76,9596.0,198.1789,198.2997,197.9805,198.2134,9596.0
2016-03-23 11:10:00,229.78,230.29,229.7,229.73,16095.0,198.2307,198.6707,198.1617,198.1875,16095.0
2016-03-23 11:20:00,229.69,229.89,229.45,229.89,2677.0,198.153,198.3256,197.946,198.3256,2677.0
2016-03-23 11:30:00,229.89,229.89,229.61,229.87,8580.0,198.3256,198.3256,198.084,198.3083,8580.0
2016-03-23 11:40:00,229.76,230.08,229.67,229.78,7389.0,198.2134,198.4895,198.1358,198.2307,7389.0
2016-03-23 11:50:00,229.87,229.99,229.67,229.94,4400.0,198.3083,198.4118,198.1358,198.3687,4400.0
2016-03-23 12:00:00,230.08,230.08,229.69,229.96,1861.0,198.4895,198.4895,198.153,198.386,1861.0
2016-03-23 12:10:00,229.98,230.07,229.61,229.61,8660.0,198.4032,198.4809,198.084,198.084,8660.0
2016-03-23 12:20:00,229.6,229.62,229.29,229.43,8438.0,198.0754,198.0926,197.808,197.9287,8438.0
2016-03-23 12:30:00,229.53,229.71,229.25,229.71,3678.0,198.015,198.1703,197.7734,198.1703,3678.0
2016-03-23 12:40:00,229.65,229.81,229.41,229.49,2400.0,198.1185,198.2566,197.9115,197.9805,2400.0
2016-03-23 12:50:00,229.32,229.76,229.31,229.7,5396.0,197.8338,198.2134,197.8252,198.1617,5396.0
2016-03-23 13:00:00,229.56,229.69,229.41,229.55,2528.0,198.0409,198.153,197.9115,198.0323,2528.0
2016-03-23 13:10:00,229.65,229.93,229.64,229.82,3304.0,198.1185,198.3601,198.1099,198.2652,3304.0
2016-03-23 13:20:00,229.71,229.72,229.37,229.53,6036.0,198.1703,198.1789,197.877,198.015,6036.0
2016-03-23 13:30:00,229.73,229.73,229.29,229.29,14118.0,198.1875,198.1875,197.808,197.808,14118.0
2016-03-23 13:40:00,229.16,229.38,229.05,229.38,3200.0,197.6958,197.8856,197.6009,197.8856,3200.0
2016-03-23 13:50:00,229.26,229.83,229.15,229.83,6894.0,197.7821,198.2738,197.6872,198.2738,6894.0
2016-03-23 14:00:00,229.98,230.05,229.72,229.72,5000.0,198.4032,198.4636,198.1789,198.1789,5000.0
2016-03-23 14:10:00,229.8,229.8,229.36,229.39,1933.0,198.2479,198.2479,197.8683,197.8942,1933.0
2016-03-23 14:20:00,229.28,229.59,229.17,229.2,5292.0,197.7993,198.0668,197.7044,197.7303,5292.0
2016-03-23 14:30:00,229.22,229.6,229.12,229.2,6233.0,197.7476,198.0754,197.6613,197.7303,6233.0
2016-03-23 14:40:00,229.06,229.2,228.79,228.84,2866.0,197.6095,197.7303,197.3766,197.4197,2866.0
2016-03-23 14:50:00,228.82,229.09,228.66,228.99,13694.0,197.4025,197.6354,197.2645,197.5491,13694.0
2016-03-23 15:00:00,228.93,229.28,228.89,229.13,7107.0,197.4974,197.7993,197.4629,197.6699,7107.0
2016-03-23 15:10:00,229.1,229.13,228.8,228.88,14164.0,197.644,197.6699,197.3852,197.4542,14164.0
2016-03-23 15:20:00,228.78,229.19,228.68,229.19,5417.0,197.368,197.7217,197.2817,197.7217,5417.0
2016-03-23 15:30:00,229.2,229.53,229.06,229.39,8850.0,197.7303,198.015,197.6095,197.8942,8850.0
2016-03-23 15:40:00,229.49,229.62,229.07,229.17,19704.0,197.9805,198.0926,197.6182,197.7044,19704.0
2016-03-23 15:50:00,229.11,229.41,229.05,229.22,29683.0,197.6527,197.9115,197.6009,197.7476,29683.0
2016-03-24 09:30:00,228.05,230.35,228.05,230.1,23354.0,196.7382,198.7224,196.7382,198.5067,23354.0
2016-03-24 09:40:00,230.31,231.0,229.83,229.83,12160.0,198.6879,199.2832,198.2738,198.2738,12160.0
2016-03-24 09:50:00,230.0,230.48,229.65,230.09,10159.0,198.4205,198.8346,198.1185,198.4981,10159.0
2016-03-24 10:00:00,229.89,230.1,229.55,229.6,5650.0,198.3256,198.5067,198.0323,198.0754,5650.0
2016-03-24 10:10:00,229.08,229.32,228.72,229.32,5300.0,197.6268,197.8338,197.3162,197.8338,5300.0
2016-03-24 10:20:00,229.31,229.44,228.8,229.43,6083.0,197.8252,197.9374,197.3852,197.9287,6083.0
2016-03-24 10:30:00,229.44,229.78,228.98,229.38,4153.0,197.9374,198.2307,197.5405,197.8856,4153.0
2016-03-24 10:40:00,229.29,229.87,228.81,228.89,19969.0,197.808,198.3083,197.3939,197.4629,19969.0
2016-03-24 10:50:00,228.97,229.72,228.71,229.0,21662.0,197.5319,198.1789,197.3076,197.5578,21662.0
2016-03-24 11:00:00,229.25,229.44,228.88,229.21,5584.0,197.7734,197.9374,197.4542,197.7389,5584.0
2016-03-24 11:10:00,229.27,229.43,228.74,228.94,7857.0,197.7907,197.9287,197.3335,197.506,7857.0
2016-03-24 11:20:00,228.96,229.04,228.73,229.03,5349.0,197.5233,197.5923,197.3248,197.5837,5349.0
2016-03-24 11:30:00,229.03,229.31,228.82,229.0,9504.0,197.5837,197.8252,197.4025,197.5578,9504.0
2016-03-24 11:40:00,229.0,229.58,228.85,229.32,4892.0,197.5578,198.0581,197.4284,197.8338,4892.0
2016-03-24 11:50:00,229.34,229.34,228.71,229.15,11365.0,197.8511,197.8511,197.3076,197.6872,11365.0
2016-03-24 12:00:00,229.02,229.34,228.91,229.09,3354.0,197.575,197.8511,197.4801,197.6354,3354.0
2016-03-24 12:10:00,229.09,229.09,228.82,228.98,7312.0,197.6354,197.6354,197.4025,197.5405,7312.0
2016-03-24 12:20:00,228.97,228.99,228.7,228.82,3200.0,197.5319,197.5491,197.299,197.4025,3200.0
2016-03-24 12:30:00,228.88,228.91,228.14,228.31,7935.0,197.4542,197.4801,196.8159,196.9625,7935.0
2016-03-24 12:40:00,228.31,229.0,228.15,228.97,12815.0,196.9625,197.5578,196.8245,197.5319,12815.0
2016-03-24 12:50:00,228.97,229.56,228.78,229.06,12804.0,197.5319,198.0409,197.368,197.6095,12804.0
2016-03-24 13:00:00,229.0,229.57,228.78,229.43,17488.0,197.5578,198.0495,197.368,197.9287,17488.0
2016-03-24 13:10:00,229.23,229.24,228.87,229.14,3527.0,197.7562,197.7648,197.4456,197.6785,3527.0
2016-03-24 13:20:00,228.99,229.48,228.88,229.25,7555.0,197.5491,197.9719,197.4542,197.7734,7555.0
2016-03-24 13:30:00,229.1,229.31,228.88,229.1,3593.0,197.644,197.8252,197.4542,197.644,3593.0
2016-03-24 13:40:00,229.12,229.39,228.9,229.39,2880.0,197.6613,197.8942,197.4715,197.8942,2880.0
2016-03-24 13:50:00,229.25,229.8,229.25,229.58,2733.0,197.7734,198.2479,197.7734,198.0581,2733.0
2016-03-24 14:00:00,229.56,229.66,228.8,229.0,7955.0,198.0409,198.1272,197.3852,197.5578,7955.0
2016-03-24 14:10:00,228.98,229.22,228.93,229.05,4336.0,197.5405,197.7476,197.4974,197.6009,4336.0
2016-03-24 14:20:00,229.17,229.2,228.81,228.95,59982.0,197.7044,197.7303,197.3939,197.5146,59982.0
2016-03-24 14:30:00,228.96,229.17,228.61,228.61,6306.0,197.5233,197.7044,197.2213,197.2213,6306.0
2016-03-24 14:40:00,228.68,228.75,228.47,228.61,3186.0,197.2817,197.3421,197.1005,197.2213,3186.0
2016-03-24 14:50:00,228.7,229.44,228.7,229.07,12643.0,197.299,197.9374,197.299,197.6182,12643.0
2016-03-24 15:00:00,229.12,229.12,228.86,229.01,2738.0,197.6613,197.6613,197.437,197.5664,2738.0
2016-03-24 15:10:00,228.99,229.28,228.99,229.21,3100.0,197.5491,197.7993,197.5491,197.7389,3100.0
2016-03-24 15:20:00,228.98,229.25,228.86,229.2,5800.0,197.5405,197.7734,197.437,197.7303,5800.0
2016-03-24 15:30:00,229.13,229.25,228.86,229.0,7807.0,197.6699,197.7734,197.437,197.5578,7807.0
2016-03-24 15:40:00,229.08,229.19,228.89,229.13,6825.0,197.6268,197.7217,197.4629,197.6699,6825.0
2016-03-24 15:50:00,229.2,229.26,228.9,229.21,24429.0,197.7303,197.7821,197.4715,197.7389,24429.0
2016-03-28 09:30:00,229.78,230.0,229.24,229.61,11039.0,198.2307,198.4205,197.7648,198.084,11039.0
2016-03-28 09:40:00,229.24,229.24,228.11,228.54,2200.0,197.7648,197.7648,196.79,197.1609,2200.0
2016-03-28 09:50:00,228.45,229.09,228.33,228.85,2095.0,197.0833,197.6354,196.9798,197.4284,2095.0
2016-03-28 10:00:00,229.1,229.16,228.13,228.47,4128.0,197.644,197.6958,196.8072,197.1005,4128.0
2016-03-28 10:10:00,228.85,228.9,228.26,228.36,2590.0,197.4284,197.4715,196.9194,197.0056,2590.0
2016-03-28 10:20:00,228.12,228.5,228.12,228.28,1590.0,196.7986,197.1264,196.7986,196.9366,1590.0
2016-03-28 10:30:00,227.95,228.25,227.69,227.69,2186.0,196.6519,196.9107,196.4276,196.4276,2186.0
2016-03-28 10:40:00,227.63,228.2,227.63,227.88,4506.0,196.3759,196.8676,196.3759,196.5916,4506.0
2016-03-28 10:50:00,227.99,228.12,227.6,227.75,4976.0,196.6864,196.7986,196.35,196.4794,4976.0
2016-03-28 11:00:00,227.75,228.21,227.46,227.46,6794.0,196.4794,196.8762,196.2292,196.2292,6794.0
2016-03-28 11:10:00,227.37,228.05,227.37,227.56,3962.0,196.1516,196.7382,196.1516,196.3155,3962.0
2016-03-28 11:20:00,227.53,227.8,227.39,227.74,2300.0,196.2896,196.5225,196.1688,196.4708,2300.0
2016-03-28 11:30:00,227.98,228.38,227.86,228.03,3100.0,196.6778,197.0229,196.5743,196.721,3100.0
2016-03-28 11:40:00,228.07,228.43,227.92,228.26,3686.0,196.7555,197.066,196.6261,196.9194,3686.0
2016-03-28 11:50:00,228.09,228.13,227.52,227.53,1488.0,196.7727,196.8072,196.281,196.2896,1488.0
2016-03-28 12:00:00,227.55,228.06,227.43,227.99,5580.0,196.3069,196.7468,196.2033,196.6864,5580.0
2016-03-28 12:10:00,228.06,228.33,227.82,227.82,2600.0,196.7468,196.9798,196.5398,196.5398,2600.0
2016-03-28 12:20:00,227.89,228.8,227.89,228.8,19125.0,196.6002,197.3852,196.6002,197.3852,19125.0
2016-03-28 12:30:00,228.57,228.57,227.89,228.09,6517.0,197.1868,197.1868,196.6002,196.7727,6517.0
2016-03-28 12:40:00,228.26,228.26,228.07,228.07,1400.0,196.9194,196.9194,196.7555,196.7555,1400.0
2016-03-28 12:50:00,228.27,228.54,228.2,228.4,3667.0,196.928,197.1609,196.8676,197.0402,3667.0
2016-03-28 13:00:00,228.41,228.41,228.15,228.32,2605.0,197.0488,197.0488,196.8245,196.9711,2605.0
2016-03-28 13:10:00,228.44,228.98,228.44,228.97,1400.0,197.0747,197.5405,197.0747,197.5319,1400.0
2016-03-28 13:20:00,228.97,229.0,228.64,228.66,6100.0,197.5319,197.5578,197.2472,197.2645,6100.0
2016-03-28 13:30:00,228.67,228.78,228.46,228.67,9974.0,197.2731,197.368,197.0919,197.2731,9974.0
2016-03-28 13:40:00,228.79,228.98,228.4,228.98,4110.0,197.3766,197.5405,197.0402,197.5405,4110.0
2016-03-28 13:50:00,229.08,229.08,228.68,228.68,1418.0,197.6268,197.6268,197.2817,197.2817,1418.0
2016-03-28 14:00:00,228.63,229.13,228.63,228.97,7155.0,197.2386,197.6699,197.2386,197.5319,7155.0
2016-03-28 14:10:00,229.08,229.65,229.06,229.65,1987.0,197.6268,198.1185,197.6095,198.1185,1987.0
2016-03-28 14:20:00,229.43,229.43,228.9,228.9,1800.0,197.9287,197.9287,197.4715,197.4715,1800.0
2016-03-28 14:30:00,228.8,228.96,228.29,228.29,7764.0,197.3852,197.5233,196.9453,196.9453,7764.0
2016-03-28 14:40:00,228.29,228.64,228.15,228.39,5224.0,196.9453,197.2472,196.8245,197.0315,5224.0
2016-03-28 14:50:00,228.39,228.6,228.31,228.38,3095.0,197.0315,197.2127,196.9625,197.0229,3095.0
2016-03-28 15:00:00,228.51,229.16,228.51,229.16,3216.0,197.1351,197.6958,197.1351,197.6958,3216.0
2016-03-28 15:10:00,229.17,229.25,228.89,229.04,3032.0,197.7044,197.7734,197.4629,197.5923,3032.0
2016-03-28 15:20:00,228.89,229.11,228.6,228.63,3880.0,197.4629,197.6527,197.2127,197.2386,3880.0
2016-03-28 15:30:00,228.64,229.01,228.46,228.56,5680.0,197.2472,197.5664,197.0919,197.1782,5680.0
2016-03-28 15:40:00,228.62,228.76,228.25,228.42,6730.0,197.2299,197.3507,196.9107,197.0574,6730.0
2016-03-28 15:50:00,228.34,228.53,228.08,228.2,19978.0,196.9884,197.1523,196.7641,196.8676,19978.0
2016-03-29 09:30:00,227.19,228.86,226.67,228.84,7452.0,195.9963,197.437,195.5477,197.4197,7452.0
2016-03-29 09:40:00,228.43,228.56,227.19,227.55,5949.0,197.066,197.1782,195.9963,196.3069,5949.0
2016-03-29 09:50:00,227.45,227.94,227.05,227.94,4458.0,196.2206,196.6433,195.8755,196.6433,4458.0
2016-03-29 10:00:00,227.81,228.58,227.29,227.91,7222.0,196.5312,197.1954,196.0826,196.6174,7222.0
2016-03-29 10:10:00,227.98,228.13,227.52,227.88,9900.0,196.6778,196.8072,196.281,196.5916,9900.0
2016-03-29 10:20:00,228.04,228.41,228.04,228.41,1414.0,196.7296,197.0488,196.7296,197.0488,1414.0
2016-03-29 10:30:00,228.41,228.41,227.25,227.25,5430.0,197.0488,197.0488,196.0481,196.0481,5430.0
2016-03-29 10:40:00,227.34,227.35,226.57,227.1,11957.0,196.1257,196.1343,195.4614,195.9186,11957.0
2016-03-29 10:50:00,227.15,227.76,227.02,227.76,5209.0,195.9618,196.488,195.8496,196.488,5209.0
2016-03-29 11:00:00,227.84,227.88,226.98,227.19,2300.0,196.557,196.5916,195.8151,195.9963,2300.0
2016-03-29 11:10:00,227.06,227.06,226.65,226.88,5072.0,195.8841,195.8841,195.5304,195.7289,5072.0
2016-03-29 11:20:00,226.86,227.6,226.77,227.52,12742.0,195.7116,196.35,195.634,196.281,12742.0
2016-03-29 11:30:00,227.52,227.98,227.5,227.98,9253.0,196.281,196.6778,196.2637,196.6778,9253.0
2016-03-29 11:40:00,227.88,227.9,227.59,227.79,2207.0,196.5916,196.6088,196.3414,196.5139,2207.0
2016-03-29 11:50:00,227.88,228.01,227.86,227.89,2525.0,196.5916,196.7037,196.5743,196.6002,2525.0
2016-03-29 12:00:00,227.95,228.35,227.58,228.35,1761.0,196.6519,196.997,196.3327,196.997,1761.0
2016-03-29 12:10:00,228.33,228.46,228.1,228.1,3637.0,196.9798,197.0919,196.7813,196.7813,3637.0
2016-03-29 12:20:00,228.33,229.05,228.31,229.05,4891.0,196.9798,197.6009,196.9625,197.6009,4891.0
2016-03-29 12:30:00,229.17,229.74,229.15,229.74,2455.0,197.7044,198.1962,197.6872,198.1962,2455.0
2016-03-29 12:40:00,229.66,229.92,229.54,229.54,2000.0,198.1272,198.3515,198.0236,198.0236,2000.0
2016-03-29 12:50:00,229.65,229.67,229.65,229.67,200.0,198.1185,198.1358,198.1185,198.1358,200.0
2016-03-29 13:00:00,229.34,229.46,229.02,229.21,2335.0,197.8511,197.9546,197.575,197.7389,2335.0
2016-03-29 13:10:00,229.26,229.47,229.22,229.41,7099.0,197.7821,197.9632,197.7476,197.9115,7099.0
2016-03-29 13:20:00,229.63,229.63,229.15,229.3,7825.0,198.1013,198.1013,197.6872,197.8166,7825.0
2016-03-29 13:30:00,229.18,229.19,229.18,229.19,300.0,197.7131,197.7217,197.7131,197.7217,300.0
2016-03-29 13:40:00,229.36,229.4,229.36,229.4,400.0,197.8683,197.9029,197.8683,197.9029,400.0
2016-03-29 13:50:00,229.45,229.76,229.45,229.7,2708.0,197.946,198.2134,197.946,198.1617,2708.0
2016-03-29 14:00:00,229.57,230.09,229.44,230.09,19569.0,198.0495,198.4981,197.9374,198.4981,19569.0
2016-03-29 14:10:00,230.13,230.51,230.04,230.39,6574.0,198.5326,198.8604,198.455,198.7569,6574.0
2016-03-29 14:20:00,230.45,230.78,230.32,230.69,3817.0,198.8087,199.0934,198.6965,199.0157,3817.0
2016-03-29 14:30:00,230.76,230.76,230.31,230.68,6163.0,199.0761,199.0761,198.6879,199.0071,6163.0
2016-03-29 14:40:00,230.6,230.8,230.51,230.71,5758.0,198.9381,199.1106,198.8604,199.033,5758.0
2016-03-29 14:50:00,230.68,230.8,230.48,230.72,5809.0,199.0071,199.1106,198.8346,199.0416,5809.0
2016-03-29 15:00:00,230.73,230.8,230.64,230.77,3308.0,199.0502,199.1106,198.9726,199.0847,3308.0
2016-03-29 15:10:00,230.75,230.84,230.61,230.72,3045.0,199.0675,199.1451,198.9467,199.0416,3045.0
2016-03-29 15:20:00,230.73,230.77,230.6,230.61,1700.0,199.0502,199.0847,198.9381,198.9467,1700.0
2016-03-29 15:30:00,230.73,230.76,230.52,230.68,5929.0,199.0502,199.0761,198.8691,199.0071,5929.0
2016-03-29 15:40:00,230.68,230.8,230.25,230.59,7898.0,199.0071,199.1106,198.6361,198.9295,7898.0
2016-03-29 15:50:00,230.55,230.75,230.4,230.66,14329.0,198.895,199.0675,198.7655,198.9899,14329.0
2016-03-30 09:30:00,232.31,232.84,230.24,232.84,4596.0,200.4133,200.8705,198.6275,200.8705,4596.0
2016-03-30 09:40:00,232.68,233.52,232.5,233.52,22756.0,200.7325,201.4572,200.5772,201.4572,22756.0
2016-03-30 09:50:00,233.49,233.89,232.8,233.58,13094.0,201.4313,201.7764,200.836,201.5089,13094.0
2016-03-30 10:00:00,233.51,233.81,233.21,233.56,9125.0,201.4485,201.7073,201.1897,201.4917,9125.0
2016-03-30 10:10:00,233.57,234.12,232.93,234.12,16994.0,201.5003,201.9748,200.9482,201.9748,16994.0
2016-03-30 10:20:00,234.0,234.11,232.95,233.88,15478.0,201.8713,201.9662,200.9654,201.7677,15478.0
2016-03-30 10:30:00,233.6,234.13,233.6,233.73,2504.0,201.5262,201.9834,201.5262,201.6383,2504.0
2016-03-30 10:40:00,233.6,233.99,232.91,232.91,5200.0,201.5262,201.8626,200.9309,200.9309,5200.0
2016-03-30 10:50:00,233.0,233.95,232.84,233.52,5492.0,201.0086,201.8281,200.8705,201.4572,5492.0
2016-03-30 11:00:00,233.51,234.29,232.93,233.74,15160.0,201.4485,202.1214,200.9482,201.647,15160.0
2016-03-30 11:10:00,233.67,233.96,233.5,233.7,5739.0,201.5866,201.8368,201.4399,201.6125,5739.0
2016-03-30 11:20:00,233.83,233.88,233.13,233.39,5690.0,201.7246,201.7677,201.1207,201.345,5690.0
2016-03-30 11:30:00,233.1,233.8,232.73,232.74,12358.0,201.0948,201.6987,200.7756,200.7843,12358.0
2016-03-30 11:40:00,232.96,233.43,232.7,233.43,3542.0,200.9741,201.3795,200.7498,201.3795,3542.0
2016-03-30 11:50:00,233.38,233.67,233.15,233.5,4320.0,201.3364,201.5866,201.138,201.4399,4320.0
2016-03-30 12:00:00,233.53,233.55,233.2,233.48,4952.0,201.4658,201.483,201.1811,201.4227,4952.0
2016-03-30 12:10:00,233.52,233.55,233.11,233.21,5685.0,201.4572,201.483,201.1035,201.1897,5685.0
2016-03-30 12:20:00,233.22,233.45,232.58,232.58,6020.0,201.1984,201.3968,200.6462,200.6462,6020.0
2016-03-30 12:30:00,232.55,233.11,232.43,232.67,4172.0,200.6203,201.1035,200.5168,200.7239,4172.0
2016-03-30 12:40:00,232.75,233.27,232.75,233.15,2350.0,200.7929,201.2415,200.7929,201.138,2350.0
2016-03-30 12:50:00,233.03,233.56,233.03,233.13,3719.0,201.0344,201.4917,201.0344,201.1207,3719.0
2016-03-30 13:00:00,233.12,233.21,232.96,233.1,1500.0,201.1121,201.1897,200.9741,201.0948,1500.0
2016-03-30 13:10:00,232.72,233.16,232.72,232.89,2703.0,200.767,201.1466,200.767,200.9137,2703.0
2016-03-30 13:20:00,232.78,233.17,232.78,233.15,2506.0,200.8188,201.1552,200.8188,201.138,2506.0
2016-03-30 13:30:00,233.09,233.26,232.73,233.18,4363.0,201.0862,201.2329,200.7756,201.1638,4363.0
2016-03-30 13:40:00,233.09,233.74,233.03,233.7,4302.0,201.0862,201.647,201.0344,201.6125,4302.0
2016-03-30 13:50:00,233.67,233.67,232.99,233.3,5620.0,201.5866,201.5866,200.9999,201.2674,5620.0
2016-03-30 14:00:00,233.21,233.52,232.66,233.41,26371.0,201.1897,201.4572,200.7152,201.3623,26371.0
2016-03-30 14:10:00,233.2,233.57,233.2,233.31,13988.0,201.1811,201.5003,201.1811,201.276,13988.0
2016-03-30 14:20:00,233.32,233.37,232.82,233.02,3800.0,201.2846,201.3278,200.8533,201.0258,3800.0
2016-03-30 14:30:00,233.03,233.87,233.02,233.48,6697.0,201.0344,201.7591,201.0258,201.4227,6697.0
2016-03-30 14:40:00,233.54,233.54,233.08,233.25,4000.0,201.4744,201.4744,201.0776,201.2242,4000.0
2016-03-30 14:50:00,233.27,233.94,233.22,233.81,5972.0,201.2415,201.8195,201.1984,201.7073,5972.0
2016-03-30 15:00:00,233.79,234.19,233.7,234.1,7963.0,201.6901,202.0352,201.6125,201.9575,7963.0
2016-03-30 15:10:00,234.04,234.07,233.58,233.59,7864.0,201.9058,201.9316,201.5089,201.5176,7864.0
2016-03-30 15:20:00,233.64,233.95,233.48,233.8,17678.0,201.5607,201.8281,201.4227,201.6987,17678.0
2016-03-30 15:30:00,233.87,233.87,233.19,233.19,9891.0,201.7591,201.7591,201.1725,201.1725,9891.0
2016-03-30 15:40:00,233.19,233.24,232.72,233.17,26096.0,201.1725,201.2156,200.767,201.1552,26096.0
2016-03-30 15:50:00,233.24,233.58,233.0,233.5,45230.0,201.2156,201.5089,201.0086,201.4399,45230.0
2016-03-31 09:30:00,233.33,234.74,233.25,233.56,12747.0,201.2933,202.5097,201.2242,201.4917,12747.0
2016-03-31 09:40:00,233.34,234.73,233.3,234.73,17097.0,201.3019,202.501,201.2674,202.501,17097.0
2016-03-31 09:50:00,234.48,234.77,233.62,234.43,13961.0,202.2854,202.5355,201.5434,202.2422,13961.0
2016-03-31 10:00:00,234.4,234.41,232.89,233.48,7350.0,202.2163,202.225,200.9137,201.4227,7350.0
2016-03-31 10:10:00,233.31,233.77,233.14,233.53,5396.0,201.276,201.6728,201.1293,201.4658,5396.0
2016-03-31 10:20:00,233.38,233.55,232.21,232.21,11570.0,201.3364,201.483,200.327,200.327,11570.0
2016-03-31 10:30:00,232.28,232.5,231.83,232.41,5200.0,200.3874,200.5772,199.9992,200.4996,5200.0
2016-03-31 10:40:00,232.43,232.51,232.07,232.51,6100.0,200.5168,200.5858,200.2063,200.5858,6100.0
2016-03-31 10:50:00,232.51,232.76,232.33,232.33,4200.0,200.5858,200.8015,200.4306,200.4306,4200.0
2016-03-31 11:00:00,232.4,233.09,232.35,232.86,4230.0,200.4909,201.0862,200.4478,200.8878,4230.0
2016-03-31 11:10:00,232.81,233.11,232.52,233.11,5911.0,200.8447,201.1035,200.5945,201.1035,5911.0
2016-03-31 11:20:00,233.12,233.12,232.7,232.98,4400.0,201.1121,201.1121,200.7498,200.9913,4400.0
2016-03-31 11:30:00,233.3,233.46,232.99,233.2,3748.0,201.2674,201.4054,200.9999,201.1811,3748.0
2016-03-31 11:40:00,233.2,233.56,233.11,233.48,2600.0,201.1811,201.4917,201.1035,201.4227,2600.0
2016-03-31 11:50:00,233.59,234.07,233.42,233.85,2182.0,201.5176,201.9316,201.3709,201.7419,2182.0
2016-03-31 12:00:00,233.75,233.75,233.17,233.25,1501.0,201.6556,201.6556,201.1552,201.2242,1501.0
2016-03-31 12:10:00,233.29,233.7,233.14,233.69,5170.0,201.2587,201.6125,201.1293,201.6038,5170.0
2016-03-31 12:20:00,233.55,233.83,233.54,233.83,2953.0,201.483,201.7246,201.4744,201.7246,2953.0
2016-03-31 12:30:00,233.81,233.82,233.13,233.18,4053.0,201.7073,201.716,201.1207,201.1638,4053.0
2016-03-31 12:40:00,233.27,233.32,233.15,233.27,1400.0,201.2415,201.2846,201.138,201.2415,1400.0
2016-03-31 12:50:00,233.35,233.52,233.26,233.4,9960.0,201.3105,201.4572,201.2329,201.3536,9960.0
2016-03-31 13:00:00,233.4,233.9,233.4,233.81,8261.0,201.3536,201.785,201.3536,201.7073,8261.0
2016-03-31 13:10:00,233.85,234.05,233.8,233.96,9225.0,201.7419,201.9144,201.6987,201.8368,9225.0
2016-03-31 13:20:00,233.88,233.89,233.74,233.74,3358.0,201.7677,201.7764,201.647,201.647,3358.0
2016-03-31 13:30:00,233.71,233.77,233.49,233.5,2255.0,201.6211,201.6728,201.4313,201.4399,2255.0
2016-03-31 13:40:00,233.45,233.45,233.09,233.09,2725.0,201.3968,201.3968,201.0862,201.0862,2725.0
2016-03-31 13:50:00,233.1,233.27,232.86,233.2,4949.0,201.0948,201.2415,200.8878,201.1811,4949.0
2016-03-31 14:00:00,233.28,233.28,232.76,233.07,13313.0,201.2501,201.2501,200.8015,201.069,13313.0
2016-03-31 14:10:00,233.22,233.63,233.08,233.47,14031.0,201.1984,201.5521,201.0776,201.414,14031.0
2016-03-31 14:20:00,233.69,233.75,233.35,233.49,5083.0,201.6038,201.6556,201.3105,201.4313,5083.0
2016-03-31 14:30:00,233.53,233.76,233.47,233.47,4354.0,201.4658,201.6642,201.414,201.414,4354.0
2016-03-31 14:40:00,233.52,233.65,233.47,233.64,2931.0,201.4572,201.5693,201.414,201.5607,2931.0
2016-03-31 14:50:00,233.62,233.83,233.45,233.64,7548.0,201.5434,201.7246,201.3968,201.5607,7548.0
2016-03-31 15:00:00,233.48,233.71,233.38,233.64,5828.0,201.4227,201.6211,201.3364,201.5607,5828.0
2016-03-31 15:10:00,233.55,233.79,233.47,233.49,4538.0,201.483,201.6901,201.414,201.4313,4538.0
2016-03-31 15:20:00,233.47,233.94,233.47,233.86,7262.0,201.414,201.8195,201.414,201.7505,7262.0
2016-03-31 15:30:00,233.8,234.03,233.72,233.92,10409.0,201.6987,201.8971,201.6297,201.8022,10409.0
2016-03-31 15:40:00,233.79,233.79,233.35,233.35,19803.0,201.6901,201.6901,201.3105,201.3105,19803.0
2016-03-31 15:50:00,233.38,233.55,232.98,233.42,29905.0,201.3364,201.483,200.9913,201.3709,29905.0
2016-04-01 09:30:00,230.38,231.05,226.97,230.37,19731.0,198.7483,199.3263,195.8065,198.7397,19731.0
2016-04-01 09:40:00,229.99,231.28,229.29,231.1,16899.0,198.4118,199.5247,197.808,199.3694,16899.0
2016-04-01 09:50:00,231.58,231.64,229.96,230.14,13070.0,199.7835,199.8353,198.386,198.5412,13070.0
2016-04-01 10:00:00,230.33,231.59,229.99,231.59,8289.0,198.7052,199.7922,198.4118,199.7922,8289.0
2016-04-01 10:10:00,232.16,233.42,232.08,233.13,8221.0,200.2839,201.3709,200.2149,201.1207,8221.0
2016-04-01 10:20:00,233.09,233.3,232.78,232.92,10602.0,201.0862,201.2674,200.8188,200.9395,10602.0
2016-04-01 10:30:00,232.82,233.8,232.46,233.8,3132.0,200.8533,201.6987,200.5427,201.6987,3132.0
2016-04-01 10:40:00,233.89,234.11,232.85,232.99,5809.0,201.7764,201.9662,200.8792,200.9999,5809.0
2016-04-01 10:50:00,232.85,233.62,232.68,233.62,4157.0,200.8792,201.5434,200.7325,201.5434,4157.0
2016-04-01 11:00:00,233.82,234.09,233.18,233.4,9029.0,201.716,201.9489,201.1638,201.3536,9029.0
2016-04-01 11:10:00,233.56,233.57,232.8,232.8,18994.0,201.4917,201.5003,200.836,200.836,18994.0
2016-04-01 11:20:00,232.63,232.89,232.55,232.88,11973.0,200.6894,200.9137,200.6203,200.905,11973.0
2016-04-01 11:30:00,232.69,233.13,232.55,232.61,13822.0,200.7411,201.1207,200.6203,200.6721,13822.0
2016-04-01 11:40:00,232.88,232.99,232.55,232.55,2600.0,200.905,200.9999,200.6203,200.6203,2600.0
2016-04-01 11:50:00,232.55,232.73,232.37,232.55,3600.0,200.6203,200.7756,200.4651,200.6203,3600.0
2016-04-01 12:00:00,232.58,232.77,232.24,232.24,7809.0,200.6462,200.8101,200.3529,200.3529,7809.0
2016-04-01 12:10:00,232.31,232.38,232.18,232.27,2654.0,200.4133,200.4737,200.3012,200.3788,2654.0
2016-04-01 12:20:00,232.21,232.33,231.6,232.16,5500.0,200.327,200.4306,199.8008,200.2839,5500.0
2016-04-01 12:30:00,232.32,232.63,232.23,232.4,3432.0,200.4219,200.6894,200.3443,200.4909,3432.0
2016-04-01 12:40:00,232.64,232.85,232.2,232.38,7500.0,200.698,200.8792,200.3184,200.4737,7500.0
2016-04-01 12:50:00,232.68,232.8,232.54,232.76,4000.0,200.7325,200.836,200.6117,200.8015,4000.0
2016-04-01 13:00:00,232.86,232.89,232.32,232.43,4481.0,200.8878,200.9137,200.4219,200.5168,4481.0
2016-04-01 13:10:00,232.52,233.19,232.52,232.8,6201.0,200.5945,201.1725,200.5945,200.836,6201.0
2016-04-01 13:20:00,232.86,233.06,232.86,232.88,8555.0,200.8878,201.0603,200.8878,200.905,8555.0
2016-04-01 13:30:00,232.88,233.03,232.87,232.87,3791.0,200.905,201.0344,200.8964,200.8964,3791.0
2016-04-01 13:40:00,232.76,233.21,232.54,232.91,20850.0,200.8015,201.1897,200.6117,200.9309,20850.0
2016-04-01 13:50:00,233.07,233.35,232.9,233.09,11047.0,201.069,201.3105,200.9223,201.0862,11047.0
2016-04-01 14:00:00,232.96,233.07,232.7,233.02,3884.0,200.9741,201.069,200.7498,201.0258,3884.0
2016-04-01 14:10:00,233.01,233.09,232.82,233.09,2200.0,201.0172,201.0862,200.8533,201.0862,2200.0
2016-04-01 14:20:00,233.16,233.35,232.7,232.7,4771.0,201.1466,201.3105,200.7498,200.7498,4771.0
2016-04-01 14:30:00,232.95,233.3,232.94,233.3,2135.0,200.9654,201.2674,200.9568,201.2674,2135.0
2016-04-01 14:40:00,233.48,233.93,233.31,233.82,4755.0,201.4227,201.8109,201.276,201.716,4755.0
2016-04-01 14:50:00,233.6,233.73,233.55,233.73,3036.0,201.5262,201.6383,201.483,201.6383,3036.0
2016-04-01 15:00:00,233.77,233.95,233.56,233.62,7177.0,201.6728,201.8281,201.4917,201.5434,7177.0
2016-04-01 15:10:00,233.6,233.73,233.45,233.52,10714.0,201.5262,201.6383,201.3968,201.4572,10714.0
2016-04-01 15:20:00,233.6,233.94,233.42,233.66,13232.0,201.5262,201.8195,201.3709,201.5779,13232.0
2016-04-01 15:30:00,233.65,234.17,233.62,234.17,6698.0,201.5693,202.0179,201.5434,202.0179,6698.0
2016-04-01 15:40:00,234.09,234.54,234.09,234.34,11641.0,201.9489,202.3371,201.9489,202.1646,11641.0
2016-04-01 15:50:00,234.39,234.57,234.08,234.37,22262.0,202.2077,202.363,201.9403,202.1905,22262.0
2016-04-04 09:30:00,233.85,234.12,232.0,233.27,9957.0,201.7419,201.9748,200.1459,201.2415,9957.0
2016-04-04 09:40:00,233.3,233.94,232.9,233.94,4508.0,201.2674,201.8195,200.9223,201.8195,4508.0
2016-04-04 09:50:00,234.03,234.61,233.44,233.44,6400.0,201.8971,202.3975,201.3881,201.3881,6400.0
2016-04-04 10:00:00,233.61,234.0,233.13,233.52,4345.0,201.5348,201.8713,201.1207,201.4572,4345.0
2016-04-04 10:10:00,233.46,234.17,232.36,232.51,9648.0,201.4054,202.0179,200.4564,200.5858,9648.0
2016-04-04 10:20:00,232.51,232.91,231.64,232.0,10718.0,200.5858,200.9309,199.8353,200.1459,10718.0
2016-04-04 10:30:00,232.1,232.69,231.88,232.33,10854.0,200.2321,200.7411,200.0423,200.4306,10854.0
2016-04-04 10:40:00,232.39,233.0,232.34,232.36,6842.0,200.4823,201.0086,200.4392,200.4564,6842.0
2016-04-04 10:50:00,232.47,232.47,231.49,231.49,3104.0,200.5513,200.5513,199.7059,199.7059,3104.0
2016-04-04 11:00:00,231.51,232.79,231.51,232.19,8059.0,199.7231,200.8274,199.7231,200.3098,8059.0
2016-04-04 11:10:00,232.2,233.02,232.09,232.35,8155.0,200.3184,201.0258,200.2235,200.4478,8155.0
2016-04-04 11:20:00,232.24,232.62,231.53,231.82,11633.0,200.3529,200.6807,199.7404,199.9906,11633.0
2016-04-04 11:30:00,231.6,232.03,231.4,231.75,6066.0,199.8008,200.1717,199.6282,199.9302,6066.0
2016-04-04 11:40:00,231.93,232.21,231.1,231.1,5400.0,200.0855,200.327,199.3694,199.3694,5400.0
2016-04-04 11:50:00,231.11,231.93,231.05,231.83,7470.0,199.3781,200.0855,199.3263,199.9992,7470.0
2016-04-04 12:00:00,231.91,232.99,231.74,232.63,4600.0,200.0682,200.9999,199.9216,200.6894,4600.0
2016-04-04 12:10:00,232.68,232.91,232.45,232.45,6878.0,200.7325,200.9309,200.5341,200.5341,6878.0
2016-04-04 12:20:00,232.62,232.85,232.11,232.55,4600.0,200.6807,200.8792,200.2408,200.6203,4600.0
2016-04-04 12:30:00,232.33,232.47,232.02,232.06,3500.0,200.4306,200.5513,200.1631,200.1976,3500.0
2016-04-04 12:40:00,232.03,232.03,231.52,231.86,3150.0,200.1717,200.1717,199.7318,200.0251,3150.0
2016-04-04 12:50:00,231.86,232.59,231.86,232.17,5755.0,200.0251,200.6549,200.0251,200.2925,5755.0
2016-04-04 13:00:00,232.03,232.51,231.79,231.79,8780.0,200.1717,200.5858,199.9647,199.9647,8780.0
2016-04-04 13:10:00,231.61,231.68,231.43,231.53,1658.0,199.8094,199.8698,199.6541,199.7404,1658.0
2016-04-04 13:20:00,231.45,231.45,231.15,231.23,8573.0,199.6714,199.6714,199.4126,199.4816,8573.0
2016-04-04 13:30:00,231.41,231.63,231.23,231.3,3100.0,199.6369,199.8267,199.4816,199.542,3100.0
2016-04-04 13:40:00,231.4,231.46,231.18,231.35,3193.0,199.6282,199.68,199.4385,199.5851,3193.0
2016-04-04 13:50:00,231.54,231.73,231.46,231.55,2550.0,199.749,199.9129,199.68,199.7577,2550.0
2016-04-04 14:00:00,231.39,231.52,231.04,231.05,6371.0,199.6196,199.7318,199.3177,199.3263,6371.0
2016-04-04 14:10:00,230.91,231.3,230.78,231.07,3010.0,199.2055,199.542,199.0934,199.3436,3010.0
2016-04-04 14:20:00,231.05,231.13,230.68,230.76,3066.0,199.3263,199.3953,199.0071,199.0761,3066.0
2016-04-04 14:30:00,230.99,231.15,230.87,231.01,4981.0,199.2745,199.4126,199.171,199.2918,4981.0
2016-04-04 14:40:00,231.08,231.14,230.9,231.08,8579.0,199.3522,199.4039,199.1969,199.3522,8579.0
2016-04-04 14:50:00,231.01,231.14,230.74,230.9,4498.0,199.2918,199.4039,199.0589,199.1969,4498.0
2016-04-04 15:00:00,231.0,231.1,230.76,230.83,13396.0,199.2832,199.3694,199.0761,199.1365,13396.0
2016-04-04 15:10:00,230.89,231.63,230.89,231.27,8674.0,199.1883,199.8267,199.1883,199.5161,8674.0
2016-04-04 15:20:00,231.18,231.18,230.72,230.72,4300.0,199.4385,199.4385,199.0416,199.0416,4300.0
2016-04-04 15:30:00,230.9,231.21,230.64,230.75,10204.0,199.1969,199.4643,198.9726,199.0675,10204.0
2016-04-04 15:40:00,230.61,231.03,230.6,230.88,10078.0,198.9467,199.309,198.9381,199.1796,10078.0
2016-04-04 15:50:00,230.84,231.2,230.84,231.17,16324.0,199.1451,199.4557,199.1451,199.4298,16324.0
2016-04-05 09:30:00,231.66,232.05,230.93,231.26,13311.0,199.8525,200.189,199.2228,199.5075,13311.0
2016-04-05 09:40:00,231.2,231.56,229.52,229.94,15450.0,199.4557,199.7663,198.0064,198.3687,15450.0
2016-04-05 09:50:00,230.01,230.5,229.86,230.27,9536.0,198.4291,198.8518,198.2997,198.6534,9536.0
2016-04-05 10:00:00,230.3,231.2,230.3,230.96,22524.0,198.6793,199.4557,198.6793,199.2487,22524.0
2016-04-05 10:10:00,231.0,231.5,230.63,231.24,25534.0,199.2832,199.7145,198.964,199.4902,25534.0
2016-04-05 10:20:00,231.12,231.33,230.51,231.18,12955.0,199.3867,199.5679,198.8604,199.4385,12955.0
2016-04-05 10:30:00,231.2,231.5,230.89,231.08,16025.0,199.4557,199.7145,199.1883,199.3522,16025.0
2016-04-05 10:40:00,231.47,231.76,231.25,231.51,26363.0,199.6886,199.9388,199.4988,199.7231,26363.0
2016-04-05 10:50:00,231.58,231.61,230.86,231.1,22898.0,199.7835,199.8094,199.1624,199.3694,22898.0
2016-04-05 11:00:00,231.0,232.05,231.0,232.05,6198.0,199.2832,200.189,199.2832,200.189,6198.0
2016-04-05 11:10:00,232.07,232.3,231.73,232.3,8412.0,200.2063,200.4047,199.9129,200.4047,8412.0
2016-04-05 11:20:00,232.19,232.38,231.92,232.18,4749.0,200.3098,200.4737,200.0768,200.3012,4749.0
2016-04-05 11:30:00,232.07,232.36,231.97,232.34,4312.0,200.2063,200.4564,200.12,200.4392,4312.0
2016-04-05 11:40:00,232.26,232.67,232.15,232.39,6275.0,200.3702,200.7239,200.2753,200.4823,6275.0
2016-04-05 11:50:00,232.51,232.66,232.42,232.63,3900.0,200.5858,200.7152,200.5082,200.6894,3900.0
2016-04-05 12:00:00,232.71,233.2,232.52,233.2,9150.0,200.7584,201.1811,200.5945,201.1811,9150.0
2016-04-05 12:10:00,233.09,233.09,232.55,232.59,11249.0,201.0862,201.0862,200.6203,200.6549,11249.0
2016-04-05 12:20:00,232.67,232.72,232.22,232.31,4100.0,200.7239,200.767,200.3357,200.4133,4100.0
2016-04-05 12:30:00,232.46,232.59,232.35,232.46,5794.0,200.5427,200.6549,200.4478,200.5427,5794.0
2016-04-05 12:40:00,232.35,232.63,232.25,232.41,10933.0,200.4478,200.6894,200.3615,200.4996,10933.0
2016-04-05 12:50:00,232.41,232.54,232.24,232.32,13877.0,200.4996,200.6117,200.3529,200.4219,13877.0
2016-04-05 13:00:00,232.29,232.39,232.18,232.39,2100.0,200.396,200.4823,200.3012,200.4823,2100.0
2016-04-05 13:10:00,232.26,232.64,232.16,232.64,2745.0,200.3702,200.698,200.2839,200.698,2745.0
2016-04-05 13:20:00,232.45,233.08,232.45,233.07,7456.0,200.5341,201.0776,200.5341,201.069,7456.0
2016-04-05 13:30:00,233.07,233.21,232.79,232.81,13355.0,201.069,201.1897,200.8274,200.8447,13355.0
2016-04-05 13:40:00,232.88,233.24,232.76,232.91,7813.0,200.905,201.2156,200.8015,200.9309,7813.0
2016-04-05 13:50:00,232.92,233.57,232.92,233.27,10496.0,200.9395,201.5003,200.9395,201.2415,10496.0
2016-04-05 14:00:00,233.1,234.05,233.1,234.02,8801.0,201.0948,201.9144,201.0948,201.8885,8801.0
2016-04-05 14:10:00,234.06,234.23,233.6,233.81,19851.0,201.923,202.0697,201.5262,201.7073,19851.0
2016-04-05 14:20:00,233.93,234.1,233.79,234.1,9083.0,201.8109,201.9575,201.6901,201.9575,9083.0
2016-04-05 14:30:00,234.21,234.76,234.05,234.4,28515.0,202.0524,202.5269,201.9144,202.2163,28515.0
2016-04-05 14:40:00,234.62,234.62,234.18,234.53,9494.0,202.4061,202.4061,202.0265,202.3285,9494.0
2016-04-05 14:50:00,234.53,234.69,234.27,234.4,10805.0,202.3285,202.4665,202.1042,202.2163,10805.0
2016-04-05 15:00:00,234.32,234.35,233.89,233.99,17723.0,202.1473,202.1732,201.7764,201.8626,17723.0
2016-04-05 15:10:00,234.04,234.23,233.79,234.06,14566.0,201.9058,202.0697,201.6901,201.923,14566.0
2016-04-05 15:20:00,233.96,234.09,233.49,233.54,12501.0,201.8368,201.9489,201.4313,201.4744,12501.0
2016-04-05 15:30:00,233.54,233.99,233.37,233.94,12650.0,201.4744,201.8626,201.3278,201.8195,12650.0
2016-04-05 15:40:00,233.93,233.96,233.49,233.61,24141.0,201.8109,201.8368,201.4313,201.5348,24141.0
2016-04-05 15:50:00,233.61,233.74,233.38,233.69,52592.0,201.5348,201.647,201.3364,201.6038,52592.0
2016-04-06 09:30:00,231.95,232.0,228.17,228.28,36145.0,200.1027,200.1459,196.8417,196.9366,36145.0
2016-04-06 09:40:00,228.77,229.46,227.27,229.43,21526.0,197.3594,197.9546,196.0653,197.9287,21526.0
2016-04-06 09:50:00,229.42,229.42,227.47,227.55,24309.0,197.9201,197.9201,196.2378,196.3069,24309.0
2016-04-06 10:00:00,227.55,227.91,227.02,227.21,15213.0,196.3069,196.6174,195.8496,196.0135,15213.0
2016-04-06 10:10:00,227.22,227.22,226.31,226.97,14729.0,196.0222,196.0222,195.2371,195.8065,14729.0
2016-04-06 10:20:00,226.94,228.98,226.93,228.79,7593.0,195.7806,197.5405,195.772,197.3766,7593.0
2016-04-06 10:30:00,228.53,229.04,227.9,228.35,14534.0,197.1523,197.5923,196.6088,196.997,14534.0
2016-04-06 10:40:00,228.33,230.03,228.32,229.59,16459.0,196.9798,198.4464,196.9711,198.0668,16459.0
2016-04-06 10:50:00,229.73,230.89,229.33,230.89,9337.0,198.1875,199.1883,197.8425,199.1883,9337.0
2016-04-06 11:00:00,230.89,231.0,230.0,230.58,10064.0,199.1883,199.2832,198.4205,198.9208,10064.0
2016-04-06 11:10:00,230.35,230.6,230.04,230.16,5558.0,198.7224,198.9381,198.455,198.5585,5558.0
2016-04-06 11:20:00,230.17,230.69,230.17,230.45,11060.0,198.5671,199.0157,198.5671,198.8087,11060.0
2016-04-06 11:30:00,230.53,231.39,230.52,230.74,8700.0,198.8777,199.6196,198.8691,199.0589,8700.0
2016-04-06 11:40:00,230.71,230.74,230.11,230.15,18306.0,199.033,199.0589,198.5154,198.5499,18306.0
2016-04-06 11:50:00,230.15,230.5,230.0,230.47,8689.0,198.5499,198.8518,198.4205,198.8259,8689.0
2016-04-06 12:00:00,230.46,230.9,230.4,230.67,8733.0,198.8173,199.1969,198.7655,198.9985,8733.0
2016-04-06 12:10:00,230.86,231.37,230.68,231.06,2500.0,199.1624,199.6024,199.0071,199.3349,2500.0
2016-04-06 12:20:00,231.22,231.29,230.66,231.05,5442.0,199.473,199.5333,198.9899,199.3263,5442.0
2016-04-06 12:30:00,231.19,231.91,231.19,231.33,4821.0,199.4471,200.0682,199.4471,199.5679,4821.0
2016-04-06 12:40:00,231.58,231.58,231.36,231.38,1234.0,199.7835,199.7835,199.5937,199.611,1234.0
2016-04-06 12:50:00,231.36,231.66,230.9,231.12,6105.0,199.5937,199.8525,199.1969,199.3867,6105.0
2016-04-06 13:00:00,230.85,231.51,230.85,231.51,1396.0,199.1538,199.7231,199.1538,199.7231,1396.0
2016-04-06 13:10:00,231.45,231.84,231.37,231.51,4720.0,199.6714,200.0078,199.6024,199.7231,4720.0
2016-04-06 13:20:00,231.59,231.73,231.39,231.55,2484.0,199.7922,199.9129,199.6196,199.7577,2484.0
2016-04-06 13:30:00,231.4,231.55,231.19,231.48,5100.0,199.6282,199.7577,199.4471,199.6973,5100.0
2016-04-06 13:40:00,231.38,231.77,231.29,231.35,3516.0,199.611,199.9474,199.5333,199.5851,3516.0
2016-04-06 13:50:00,231.35,231.59,231.25,231.39,6161.0,199.5851,199.7922,199.4988,199.6196,6161.0
2016-04-06 14:00:00,231.63,231.64,230.52,230.83,5908.0,199.8267,199.8353,198.8691,199.1365,5908.0
2016-04-06 14:10:00,230.65,230.97,230.26,230.97,4201.0,198.9812,199.2573,198.6448,199.2573,4201.0
2016-04-06 14:20:00,230.94,230.94,230.41,230.81,8544.0,199.2314,199.2314,198.7742,199.1193,8544.0
2016-04-06 14:30:00,230.92,231.12,230.2,230.21,3789.0,199.2142,199.3867,198.593,198.6016,3789.0
2016-04-06 14:40:00,230.32,231.34,230.32,230.83,12542.0,198.6965,199.5765,198.6965,199.1365,12542.0
2016-04-06 14:50:00,230.85,231.73,230.85,231.65,4022.0,199.1538,199.9129,199.1538,199.8439,4022.0
2016-04-06 15:00:00,231.59,232.03,231.36,231.89,8518.0,199.7922,200.1717,199.5937,200.051,8518.0
2016-04-06 15:10:00,231.98,232.36,231.9,232.13,10024.0,200.1286,200.4564,200.0596,200.258,10024.0
2016-04-06 15:20:00,232.06,232.33,231.91,231.91,5820.0,200.1976,200.4306,200.0682,200.0682,5820.0
2016-04-06 15:30:00,231.91,232.04,231.72,231.8,12504.0,200.0682,200.1804,199.9043,199.9733,12504.0
2016-04-06 15:40:00,231.79,232.23,231.77,232.23,19447.0,199.9647,200.3443,199.9474,200.3443,19447.0
2016-04-06 15:50:00,232.26,233.0,232.13,232.85,65795.0,200.3702,201.0086,200.258,200.8792,65795.0
2016-04-07 09:30:00,232.02,232.48,231.24,232.37,9208.0,200.1631,200.56,199.4902,200.4651,9208.0
2016-04-07 09:40:00,232.37,233.03,231.82,232.29,3350.0,200.4651,201.0344,199.9906,200.396,3350.0
2016-04-07 09:50:00,232.44,232.5,231.7,232.47,2502.0,200.5255,200.5772,199.8871,200.5513,2502.0
2016-04-07 10:00:00,232.58,233.62,232.58,233.42,3992.0,200.6462,201.5434,200.6462,201.3709,3992.0
2016-04-07 10:10:00,233.6,233.82,232.69,232.76,6055.0,201.5262,201.716,200.7411,200.8015,6055.0
2016-04-07 10:20:00,232.34,232.35,231.77,232.28,4268.0,200.4392,200.4478,199.9474,200.3874,4268.0
2016-04-07 10:30:00,231.94,232.86,231.61,232.81,6316.0,200.0941,200.8878,199.8094,200.8447,6316.0
2016-04-07 10:40:00,232.64,233.0,232.64,232.87,2200.0,200.698,201.0086,200.698,200.8964,2200.0
2016-04-07 10:50:00,232.49,233.13,232.32,233.13,1811.0,200.5686,201.1207,200.4219,201.1207,1811.0
2016-04-07 11:00:00,233.13,233.13,232.03,232.06,3010.0,201.1207,201.1207,200.1717,200.1976,3010.0
2016-04-07 11:10:00,232.1,232.1,231.58,231.61,13179.0,200.2321,200.2321,199.7835,199.8094,13179.0
2016-04-07 11:20:00,231.62,231.92,230.8,231.59,29986.0,199.818,200.0768,199.1106,199.7922,29986.0
2016-04-07 11:30:00,231.59,232.0,231.42,231.9,11452.0,199.7922,200.1459,199.6455,200.0596,11452.0
2016-04-07 11:40:00,231.9,232.0,231.54,231.79,2730.0,200.0596,200.1459,199.749,199.9647,2730.0
2016-04-07 11:50:00,232.0,232.44,231.86,232.09,8886.0,200.1459,200.5255,200.0251,200.2235,8886.0
2016-04-07 12:00:00,232.13,232.49,232.04,232.47,5843.0,200.258,200.5686,200.1804,200.5513,5843.0
2016-04-07 12:10:00,232.29,232.39,231.68,231.79,5889.0,200.396,200.4823,199.8698,199.9647,5889.0
2016-04-07 12:20:00,231.65,231.94,230.92,230.97,23165.0,199.8439,200.0941,199.2142,199.2573,23165.0
2016-04-07 12:30:00,231.11,231.31,230.69,230.86,3130.0,199.3781,199.5506,199.0157,199.1624,3130.0
2016-04-07 12:40:00,230.81,231.36,230.65,231.3,6890.0,199.1193,199.5937,198.9812,199.542,6890.0
2016-04-07 12:50:00,231.53,231.54,230.98,231.07,3200.0,199.7404,199.749,199.2659,199.3436,3200.0
2016-04-07 13:00:00,231.07,231.24,230.89,231.24,2883.0,199.3436,199.4902,199.1883,199.4902,2883.0
2016-04-07 13:10:00,231.24,231.47,231.19,231.27,5082.0,199.4902,199.6886,199.4471,199.5161,5082.0
2016-04-07 13:20:00,231.48,231.48,230.79,230.79,7806.0,199.6973,199.6973,199.102,199.102,7806.0
2016-04-07 13:30:00,230.98,231.37,230.75,231.37,6852.0,199.2659,199.6024,199.0675,199.6024,6852.0
2016-04-07 13:40:00,231.37,231.37,230.88,231.02,2000.0,199.6024,199.6024,199.1796,199.3004,2000.0
2016-04-07 13:50:00,230.82,230.82,230.06,230.24,5800.0,199.1279,199.1279,198.4722,198.6275,5800.0
2016-04-07 14:00:00,230.13,230.14,229.8,229.97,4038.0,198.5326,198.5412,198.2479,198.3946,4038.0
2016-04-07 14:10:00,229.89,229.99,229.19,229.19,4800.0,198.3256,198.4118,197.7217,197.7217,4800.0
2016-04-07 14:20:00,229.17,229.94,229.1,229.94,8293.0,197.7044,198.3687,197.644,198.3687,8293.0
2016-04-07 14:30:00,229.92,230.12,229.69,230.01,10553.0,198.3515,198.524,198.153,198.4291,10553.0
2016-04-07 14:40:00,230.07,230.22,229.72,229.78,8195.0,198.4809,198.6103,198.1789,198.2307,8195.0
2016-04-07 14:50:00,229.86,230.02,229.47,229.47,5900.0,198.2997,198.4377,197.9632,197.9632,5900.0
2016-04-07 15:00:00,229.56,230.04,229.27,229.84,9300.0,198.0409,198.455,197.7907,198.2824,9300.0
2016-04-07 15:10:00,229.86,230.38,229.86,230.12,10250.0,198.2997,198.7483,198.2997,198.524,10250.0
2016-04-07 15:20:00,230.09,230.48,229.97,230.35,16856.0,198.4981,198.8346,198.3946,198.7224,16856.0
2016-04-07 15:30:00,230.55,230.55,229.62,229.62,17473.0,198.895,198.895,198.0926,198.0926,17473.0
2016-04-07 15:40:00,229.62,230.24,229.51,229.67,24965.0,198.0926,198.6275,197.9977,198.1358,24965.0
2016-04-07 15:50:00,229.67,230.2,229.41,230.1,42744.0,198.1358,198.593,197.9115,198.5067,42744.0
2016-04-08 09:30:00,231.34,231.92,231.0,231.89,3720.0,199.5765,200.0768,199.2832,200.051,3720.0
2016-04-08 09:40:00,232.42,232.77,231.44,232.06,12226.0,200.5082,200.8101,199.6628,200.1976,12226.0
2016-04-08 09:50:00,232.06,232.2,230.93,231.17,14900.0,200.1976,200.3184,199.2228,199.4298,14900.0
2016-04-08 10:00:00,231.13,232.22,231.0,231.97,8750.0,199.3953,200.3357,199.2832,200.12,8750.0
2016-04-08 10:10:00,232.19,232.76,231.92,232.64,30029.0,200.3098,200.8015,200.0768,200.698,30029.0
2016-04-08 10:20:00,232.3,232.84,232.1,232.83,4172.0,200.4047,200.8705,200.2321,200.8619,4172.0
2016-04-08 10:30:00,232.55,232.92,232.25,232.47,12800.0,200.6203,200.9395,200.3615,200.5513,12800.0
2016-04-08 10:40:00,232.65,234.58,232.32,234.1,35477.0,200.7066,202.3716,200.4219,201.9575,35477.0
2016-04-08 10:50:00,233.85,234.06,233.36,233.52,51650.0,201.7419,201.923,201.3191,201.4572,51650.0
2016-04-08 11:00:00,233.24,233.55,232.71,233.04,20152.0,201.2156,201.483,200.7584,201.0431,20152.0
2016-04-08 11:10:00,232.96,233.09,231.54,231.89,22330.0,200.9741,201.0862,199.749,200.051,22330.0
2016-04-08 11:20:00,231.94,232.03,231.57,231.86,10005.0,200.0941,200.1717,199.7749,200.0251,10005.0
2016-04-08 11:30:00,231.87,232.03,231.21,231.31,6600.0,200.0337,200.1717,199.4643,199.5506,6600.0
2016-04-08 11:40:00,231.25,231.25,230.91,231.03,5900.0,199.4988,199.4988,199.2055,199.309,5900.0
2016-04-08 11:50:00,231.0,231.15,230.88,231.13,8136.0,199.2832,199.4126,199.1796,199.3953,8136.0
2016-04-08 12:00:00,231.33,231.43,231.1,231.1,4202.0,199.5679,199.6541,199.3694,199.3694,4202.0
2016-04-08 12:10:00,231.31,231.48,230.97,231.0,3280.0,199.5506,199.6973,199.2573,199.2832,3280.0
2016-04-08 12:20:00,231.08,231.12,230.63,230.63,3985.0,199.3522,199.3867,198.964,198.964,3985.0
2016-04-08 12:30:00,230.57,231.1,230.49,231.0,9501.0,198.9122,199.3694,198.8432,199.2832,9501.0
2016-04-08 12:40:00,230.88,231.0,230.72,230.97,3712.0,199.1796,199.2832,199.0416,199.2573,3712.0
2016-04-08 12:50:00,231.0,231.12,230.89,230.91,5337.0,199.2832,199.3867,199.1883,199.2055,5337.0
2016-04-08 13:00:00,230.97,231.09,230.62,230.69,7388.0,199.2573,199.3608,198.9553,199.0157,7388.0
2016-04-08 13:10:00,230.91,231.0,230.49,230.62,3891.0,199.2055,199.2832,198.8432,198.9553,3891.0
2016-04-08 13:20:00,230.55,230.79,230.23,230.78,1685.0,198.895,199.102,198.6189,199.0934,1685.0
2016-04-08 13:30:00,230.57,230.93,230.57,230.83,3283.0,198.9122,199.2228,198.9122,199.1365,3283.0
2016-04-08 13:40:00,230.86,231.22,230.69,231.0,3906.0,199.1624,199.473,199.0157,199.2832,3906.0
2016-04-08 13:50:00,231.2,231.36,231.06,231.1,12026.0,199.4557,199.5937,199.3349,199.3694,12026.0
2016-04-08 14:00:00,231.15,231.15,230.71,230.96,8067.0,199.4126,199.4126,199.033,199.2487,8067.0
2016-04-08 14:10:00,231.0,231.11,230.86,231.0,5924.0,199.2832,199.3781,199.1624,199.2832,5924.0
2016-04-08 14:20:00,231.01,231.03,230.87,230.87,3837.0,199.2918,199.309,199.171,199.171,3837.0
2016-04-08 14:30:00,230.8,230.82,230.71,230.82,1400.0,199.1106,199.1279,199.033,199.1279,1400.0
2016-04-08 14:40:00,230.8,230.93,230.74,230.75,3452.0,199.1106,199.2228,199.0589,199.0675,3452.0
2016-04-08 14:50:00,230.8,230.91,230.61,230.81,2814.0,199.1106,199.2055,198.9467,199.1193,2814.0
2016-04-08 15:00:00,230.81,230.97,229.91,230.05,11414.0,199.1193,199.2573,198.3428,198.4636,11414.0
2016-04-08 15:10:00,229.92,230.41,229.88,230.32,3971.0,198.3515,198.7742,198.3169,198.6965,3971.0
2016-04-08 15:20:00,230.43,231.01,230.43,230.97,7975.0,198.7914,199.2918,198.7914,199.2573,7975.0
2016-04-08 15:30:00,230.86,230.86,230.2,230.72,7653.0,199.1624,199.1624,198.593,199.0416,7653.0
2016-04-08 15:40:00,230.69,230.69,230.26,230.44,15268.0,199.0157,199.0157,198.6448,198.8001,15268.0
2016-04-08 15:50:00,230.36,230.69,230.26,230.68,22792.0,198.731,199.0157,198.6448,199.0071,22792.0
2016-04-11 09:30:00,232.13,234.04,232.13,234.04,8880.0,200.258,201.9058,200.258,201.9058,8880.0
2016-04-11 09:40:00,233.59,233.66,232.58,232.7,2638.0,201.5176,201.5779,200.6462,200.7498,2638.0
2016-04-11 09:50:00,233.13,233.3,232.88,233.07,5901.0,201.1207,201.2674,200.905,201.069,5901.0
2016-04-11 10:00:00,232.94,234.35,232.9,234.35,9122.0,200.9568,202.1732,200.9223,202.1732,9122.0
2016-04-11 10:10:00,234.39,234.75,234.28,234.71,20530.0,202.2077,202.5183,202.1128,202.4838,20530.0
2016-04-11 10:20:00,234.72,234.75,234.27,234.41,14077.0,202.4924,202.5183,202.1042,202.225,14077.0
2016-04-11 10:30:00,234.49,234.66,233.8,234.14,7462.0,202.294,202.4406,201.6987,201.992,7462.0
2016-04-11 10:40:00,234.06,234.3,233.83,234.1,3179.0,201.923,202.1301,201.7246,201.9575,3179.0
2016-04-11 10:50:00,234.0,234.11,233.23,233.45,3855.0,201.8713,201.9662,201.207,201.3968,3855.0
2016-04-11 11:00:00,233.22,233.57,232.61,233.04,5903.0,201.1984,201.5003,200.6721,201.0431,5903.0
2016-04-11 11:10:00,233.0,233.37,232.2,232.57,17085.0,201.0086,201.3278,200.3184,200.6376,17085.0
2016-04-11 11:20:00,232.27,232.96,232.27,232.94,3200.0,200.3788,200.9741,200.3788,200.9568,3200.0
2016-04-11 11:30:00,232.96,232.98,232.18,232.18,3604.0,200.9741,200.9913,200.3012,200.3012,3604.0
2016-04-11 11:40:00,232.31,232.7,232.0,232.7,6475.0,200.4133,200.7498,200.1459,200.7498,6475.0
2016-04-11 11:50:00,232.73,232.98,232.58,232.98,3730.0,200.7756,200.9913,200.6462,200.9913,3730.0
2016-04-11 12:00:00,232.89,233.1,232.56,233.06,4836.0,200.9137,201.0948,200.629,201.0603,4836.0
2016-04-11 12:10:00,233.06,233.64,233.06,233.45,4100.0,201.0603,201.5607,201.0603,201.3968,4100.0
2016-04-11 12:20:00,233.5,233.55,233.22,233.4,3600.0,201.4399,201.483,201.1984,201.3536,3600.0
2016-04-11 12:30:00,233.27,233.55,232.91,233.12,4200.0,201.2415,201.483,200.9309,201.1121,4200.0
2016-04-11 12:40:00,233.09,233.42,232.86,233.42,10619.0,201.0862,201.3709,200.8878,201.3709,10619.0
2016-04-11 12:50:00,233.56,234.1,233.55,234.1,4983.0,201.4917,201.9575,201.483,201.9575,4983.0
2016-04-11 13:00:00,234.0,234.07,233.76,233.97,11570.0,201.8713,201.9316,201.6642,201.8454,11570.0
2016-04-11 13:10:00,233.96,234.23,233.83,234.19,15293.0,201.8368,202.0697,201.7246,202.0352,15293.0
2016-04-11 13:20:00,234.21,234.3,233.23,233.53,8341.0,202.0524,202.1301,201.207,201.4658,8341.0
2016-04-11 13:30:00,233.57,233.87,233.53,233.75,4273.0,201.5003,201.7591,201.4658,201.6556,4273.0
2016-04-11 13:40:00,233.42,233.74,233.42,233.74,4400.0,201.3709,201.647,201.3709,201.647,4400.0
2016-04-11 13:50:00,233.72,233.72,233.4,233.71,4250.0,201.6297,201.6297,201.3536,201.6211,4250.0
2016-04-11 14:00:00,233.77,233.96,233.39,233.39,6804.0,201.6728,201.8368,201.345,201.345,6804.0
2016-04-11 14:10:00,233.51,233.81,233.36,233.81,4298.0,201.4485,201.7073,201.3191,201.7073,4298.0
2016-04-11 14:20:00,233.99,234.39,233.89,233.95,5421.0,201.8626,202.2077,201.7764,201.8281,5421.0
2016-04-11 14:30:00,233.83,234.27,233.61,234.27,9559.0,201.7246,202.1042,201.5348,202.1042,9559.0
2016-04-11 14:40:00,233.98,234.41,233.9,234.41,4796.0,201.854,202.225,201.785,202.225,4796.0
2016-04-11 14:50:00,234.24,234.4,233.86,234.12,9300.0,202.0783,202.2163,201.7505,201.9748,9300.0
2016-04-11 15:00:00,234.04,234.22,233.66,233.66,9562.0,201.9058,202.0611,201.5779,201.5779,9562.0
2016-04-11 15:10:00,233.57,233.81,233.46,233.58,11117.0,201.5003,201.7073,201.4054,201.5089,11117.0
2016-04-11 15:20:00,233.58,233.65,232.81,232.81,18244.0,201.5089,201.5693,200.8447,200.8447,18244.0
2016-04-11 15:30:00,232.87,232.95,232.38,232.49,20081.0,200.8964,200.9654,200.4737,200.5686,20081.0
2016-04-11 15:40:00,232.55,232.72,232.31,232.67,35818.0,200.6203,200.767,200.4133,200.7239,35818.0
2016-04-11 15:50:00,232.71,232.8,232.36,232.41,40330.0,200.7584,200.836,200.4564,200.4996,40330.0
2016-04-12 09:30:00,229.49,230.4,226.96,228.82,44374.0,197.9805,198.7655,195.7979,197.4025,44374.0
2016-04-12 09:40:00,229.2,230.96,228.11,230.45,22935.0,197.7303,199.2487,196.79,198.8087,22935.0
2016-04-12 09:50:00,230.76,230.79,229.57,230.03,19040.0,199.0761,199.102,198.0495,198.4464,19040.0
2016-04-12 10:00:00,230.03,230.25,228.9,228.91,22188.0,198.4464,198.6361,197.4715,197.4801,22188.0
2016-04-12 10:10:00,228.58,228.58,227.59,227.67,17462.0,197.1954,197.1954,196.3414,196.4104,17462.0
2016-04-12 10:20:00,227.74,227.74,227.34,227.48,18080.0,196.4708,196.4708,196.1257,196.2465,18080.0
2016-04-12 10:30:00,227.47,228.46,227.28,227.38,24540.0,196.2378,197.0919,196.0739,196.1602,24540.0
2016-04-12 10:40:00,227.55,228.62,227.54,228.62,10310.0,196.3069,197.2299,196.2982,197.2299,10310.0
2016-04-12 10:50:00,228.8,229.52,228.8,229.04,5943.0,197.3852,198.0064,197.3852,197.5923,5943.0
2016-04-12 11:00:00,229.02,229.14,228.31,228.42,9542.0,197.575,197.6785,196.9625,197.0574,9542.0
2016-04-12 11:10:00,228.4,228.78,228.05,228.65,22589.0,197.0402,197.368,196.7382,197.2558,22589.0
2016-04-12 11:20:00,228.81,228.84,228.55,228.7,16102.0,197.3939,197.4197,197.1696,197.299,16102.0
2016-04-12 11:30:00,228.57,228.98,228.54,228.79,10563.0,197.1868,197.5405,197.1609,197.3766,10563.0
2016-04-12 11:40:00,228.8,229.15,228.5,229.15,7171.0,197.3852,197.6872,197.1264,197.6872,7171.0
2016-04-12 11:50:00,228.94,229.54,228.84,228.95,4953.0,197.506,198.0236,197.4197,197.5146,4953.0
2016-04-12 12:00:00,228.75,228.75,228.27,228.4,4578.0,197.3421,197.3421,196.928,197.0402,4578.0
2016-04-12 12:10:00,228.21,228.77,228.19,228.61,9500.0,196.8762,197.3594,196.859,197.2213,9500.0
2016-04-12 12:20:00,228.58,228.83,228.53,228.77,2700.0,197.1954,197.4111,197.1523,197.3594,2700.0
2016-04-12 12:30:00,228.77,229.1,228.74,229.04,9744.0,197.3594,197.644,197.3335,197.5923,9744.0
2016-04-12 12:40:00,229.12,229.75,228.94,229.57,8717.0,197.6613,198.2048,197.506,198.0495,8717.0
2016-04-12 12:50:00,229.47,229.82,229.36,229.45,3815.0,197.9632,198.2652,197.8683,197.946,3815.0
2016-04-12 13:00:00,229.45,229.78,229.25,229.55,9602.0,197.946,198.2307,197.7734,198.0323,9602.0
2016-04-12 13:10:00,229.54,229.99,229.39,229.95,14751.0,198.0236,198.4118,197.8942,198.3773,14751.0
2016-04-12 13:20:00,230.0,230.28,229.55,229.6,24942.0,198.4205,198.662,198.0323,198.0754,24942.0
2016-04-12 13:30:00,229.56,229.97,229.35,229.45,6897.0,198.0409,198.3946,197.8597,197.946,6897.0
2016-04-12 13:40:00,229.34,229.5,229.29,229.32,5703.0,197.8511,197.9891,197.808,197.8338,5703.0
2016-04-12 13:50:00,229.3,229.3,228.85,228.89,9426.0,197.8166,197.8166,197.4284,197.4629,9426.0
2016-04-12 14:00:00,229.02,229.17,228.85,228.99,7972.0,197.575,197.7044,197.4284,197.5491,7972.0
2016-04-12 14:10:00,228.99,229.26,228.87,229.26,6852.0,197.5491,197.7821,197.4456,197.7821,6852.0
2016-04-12 14:20:00,229.14,229.14,228.8,229.04,7940.0,197.6785,197.6785,197.3852,197.5923,7940.0
2016-04-12 14:30:00,229.01,229.3,229.01,229.3,5973.0,197.5664,197.8166,197.5664,197.8166,5973.0
2016-04-12 14:40:00,229.3,229.45,229.26,229.31,13419.0,197.8166,197.946,197.7821,197.8252,13419.0
2016-04-12 14:50:00,229.34,229.5,229.12,229.12,5800.0,197.8511,197.9891,197.6613,197.6613,5800.0
2016-04-12 15:00:00,229.17,229.6,229.14,229.52,9385.0,197.7044,198.0754,197.6785,198.0064,9385.0
2016-04-12 15:10:00,229.54,230.05,229.53,230.02,17113.0,198.0236,198.4636,198.015,198.4377,17113.0
2016-04-12 15:20:00,230.03,230.03,229.67,229.91,9723.0,198.4464,198.4464,198.1358,198.3428,9723.0
2016-04-12 15:30:00,229.85,230.0,229.41,229.53,13585.0,198.2911,198.4205,197.9115,198.015,13585.0
2016-04-12 15:40:00,229.51,229.71,229.38,229.52,23060.0,197.9977,198.1703,197.8856,198.0064,23060.0
2016-04-12 15:50:00,229.54,229.82,229.45,229.77,52949.0,198.0236,198.2652,197.946,198.222,52949.0
2016-04-13 09:30:00,231.3,231.84,229.88,230.58,33679.0,199.542,200.0078,198.3169,198.9208,33679.0
2016-04-13 09:40:00,230.65,231.71,230.54,230.96,10023.0,198.9812,199.8957,198.8863,199.2487,10023.0
2016-04-13 09:50:00,230.98,231.37,230.59,231.17,6600.0,199.2659,199.6024,198.9295,199.4298,6600.0
2016-04-13 10:00:00,231.23,231.58,230.54,230.69,23059.0,199.4816,199.7835,198.8863,199.0157,23059.0
2016-04-13 10:10:00,230.64,231.21,230.59,231.04,7285.0,198.9726,199.4643,198.9295,199.3177,7285.0
2016-04-13 10:20:00,231.17,231.6,231.04,231.6,7208.0,199.4298,199.8008,199.3177,199.8008,7208.0
2016-04-13 10:30:00,231.63,231.63,230.44,230.5,18410.0,199.8267,199.8267,198.8001,198.8518,18410.0
2016-04-13 10:40:00,230.43,231.13,230.36,230.93,21655.0,198.7914,199.3953,198.731,199.2228,21655.0
2016-04-13 10:50:00,231.37,232.12,231.1,231.29,7734.0,199.6024,200.2494,199.3694,199.5333,7734.0
2016-04-13 11:00:00,231.16,232.59,231.12,232.5,5200.0,199.4212,200.6549,199.3867,200.5772,5200.0
2016-04-13 11:10:00,232.46,232.46,231.78,231.97,5677.0,200.5427,200.5427,199.9561,200.12,5677.0
2016-04-13 11:20:00,232.02,232.27,231.44,231.93,8779.0,200.1631,200.3788,199.6628,200.0855,8779.0
2016-04-13 11:30:00,232.09,232.5,231.66,232.23,9478.0,200.2235,200.5772,199.8525,200.3443,9478.0
2016-04-13 11:40:00,232.44,232.84,232.44,232.84,1298.0,200.5255,200.8705,200.5255,200.8705,1298.0
2016-04-13 11:50:00,232.86,232.86,232.29,232.61,2700.0,200.8878,200.8878,200.396,200.6721,2700.0
2016-04-13 12:00:00,232.49,232.51,231.87,232.22,2500.0,200.5686,200.5858,200.0337,200.3357,2500.0
2016-04-13 12:10:00,232.47,232.71,232.08,232.2,11594.0,200.5513,200.7584,200.2149,200.3184,11594.0
2016-04-13 12:20:00,232.12,232.42,232.03,232.29,2664.0,200.2494,200.5082,200.1717,200.396,2664.0
2016-04-13 12:30:00,232.41,232.52,232.08,232.4,3100.0,200.4996,200.5945,200.2149,200.4909,3100.0
2016-04-13 12:40:00,232.14,232.47,232.1,232.46,6000.0,200.2666,200.5513,200.2321,200.5427,6000.0
2016-04-13 12:50:00,232.39,232.78,232.39,232.75,2700.0,200.4823,200.8188,200.4823,200.7929,2700.0
2016-04-13 13:00:00,232.75,232.87,232.69,232.8,2817.0,200.7929,200.8964,200.7411,200.836,2817.0
2016-04-13 13:10:00,232.69,232.79,232.45,232.45,5417.0,200.7411,200.8274,200.5341,200.5341,5417.0
2016-04-13 13:20:00,232.46,232.89,232.46,232.85,2550.0,200.5427,200.9137,200.5427,200.8792,2550.0
2016-04-13 13:30:00,233.0,233.48,232.86,233.19,11597.0,201.0086,201.4227,200.8878,201.1725,11597.0
2016-04-13 13:40:00,233.26,233.27,233.1,233.26,2258.0,201.2329,201.2415,201.0948,201.2329,2258.0
2016-04-13 13:50:00,233.48,233.7,233.34,233.7,4018.0,201.4227,201.6125,201.3019,201.6125,4018.0
2016-04-13 14:00:00,233.67,233.92,233.5,233.92,6756.0,201.5866,201.8022,201.4399,201.8022,6756.0
2016-04-13 14:10:00,233.8,233.95,233.58,233.59,15228.0,201.6987,201.8281,201.5089,201.5176,15228.0
2016-04-13 14:20:00,233.55,234.17,233.55,233.89,10327.0,201.483,202.0179,201.483,201.7764,10327.0
2016-04-13 14:30:00,233.88,233.99,233.67,233.86,7382.0,201.7677,201.8626,201.5866,201.7505,7382.0
2016-04-13 14:40:00,234.0,234.0,233.4,233.52,5900.0,201.8713,201.8713,201.3536,201.4572,5900.0
2016-04-13 14:50:00,233.42,233.56,233.22,233.55,5650.0,201.3709,201.4917,201.1984,201.483,5650.0
2016-04-13 15:00:00,233.51,233.84,233.43,233.76,5852.0,201.4485,201.7332,201.3795,201.6642,5852.0
2016-04-13 15:10:00,233.72,234.01,233.71,233.8,3705.0,201.6297,201.8799,201.6211,201.6987,3705.0
2016-04-13 15:20:00,233.8,233.99,233.66,233.86,7329.0,201.6987,201.8626,201.5779,201.7505,7329.0
2016-04-13 15:30:00,233.79,234.24,233.78,234.13,10398.0,201.6901,202.0783,201.6815,201.9834,10398.0
2016-04-13 15:40:00,234.01,234.18,233.52,233.52,14000.0,201.8799,202.0265,201.4572,201.4572,14000.0
2016-04-13 15:50:00,233.48,233.96,233.48,233.8,25870.0,201.4227,201.8368,201.4227,201.6987,25870.0
2016-04-14 09:30:00,234.55,234.8,233.2,233.67,8517.0,202.3457,202.5614,201.1811,201.5866,8517.0
2016-04-14 09:40:00,233.63,234.13,233.22,233.71,5240.0,201.5521,201.9834,201.1984,201.6211,5240.0
2016-04-14 09:50:00,233.67,233.69,232.46,233.16,2182.0,201.5866,201.6038,200.5427,201.1466,2182.0
2016-04-14 10:00:00,233.11,233.18,232.25,232.88,6966.0,201.1035,201.1638,200.3615,200.905,6966.0
2016-04-14 10:10:00,233.01,233.23,232.54,232.55,4719.0,201.0172,201.207,200.6117,200.6203,4719.0
2016-04-14 10:20:00,232.75,233.11,232.66,232.81,8714.0,200.7929,201.1035,200.7152,200.8447,8714.0
2016-04-14 10:30:00,232.93,233.49,232.5,233.49,4764.0,200.9482,201.4313,200.5772,201.4313,4764.0
2016-04-14 10:40:00,233.49,233.73,232.92,232.93,5035.0,201.4313,201.6383,200.9395,200.9482,5035.0
2016-04-14 10:50:00,233.16,233.75,233.08,233.45,9700.0,201.1466,201.6556,201.0776,201.3968,9700.0
2016-04-14 11:00:00,233.49,234.21,233.47,234.0,2918.0,201.4313,202.0524,201.414,201.8713,2918.0
2016-04-14 11:10:00,234.0,234.02,233.55,233.81,5726.0,201.8713,201.8885,201.483,201.7073,5726.0
2016-04-14 11:20:00,233.76,233.85,232.94,233.49,4162.0,201.6642,201.7419,200.9568,201.4313,4162.0
2016-04-14 11:30:00,233.67,233.9,233.58,233.58,3500.0,201.5866,201.785,201.5089,201.5089,3500.0
2016-04-14 11:40:00,233.12,233.94,233.12,233.89,2000.0,201.1121,201.8195,201.1121,201.7764,2000.0
2016-04-14 11:50:00,233.89,233.9,233.03,233.17,6896.0,201.7764,201.785,201.0344,201.1552,6896.0
2016-04-14 12:00:00,233.15,233.69,233.12,233.5,3022.0,201.138,201.6038,201.1121,201.4399,3022.0
2016-04-14 12:10:00,233.75,233.87,233.54,233.79,3170.0,201.6556,201.7591,201.4744,201.6901,3170.0
2016-04-14 12:20:00,233.55,233.76,233.53,233.76,4200.0,201.483,201.6642,201.4658,201.6642,4200.0
2016-04-14 12:30:00,233.66,234.3,233.66,234.3,9094.0,201.5779,202.1301,201.5779,202.1301,9094.0
2016-04-14 12:40:00,234.44,234.8,234.31,234.31,5443.0,202.2508,202.5614,202.1387,202.1387,5443.0
2016-04-14 12:50:00,234.29,234.33,233.9,233.96,4013.0,202.1214,202.156,201.785,201.8368,4013.0
2016-04-14 13:00:00,234.05,234.4,233.85,234.3,6464.0,201.9144,202.2163,201.7419,202.1301,6464.0
2016-04-14 13:10:00,234.47,234.76,234.34,234.34,10797.0,202.2767,202.5269,202.1646,202.1646,10797.0
2016-04-14 13:20:00,234.4,234.48,234.18,234.27,3100.0,202.2163,202.2854,202.0265,202.1042,3100.0
2016-04-14 13:30:00,234.28,234.41,234.16,234.3,3517.0,202.1128,202.225,202.0093,202.1301,3517.0
2016-04-14 13:40:00,234.34,234.62,234.26,234.34,4984.0,202.1646,202.4061,202.0956,202.1646,4984.0
2016-04-14 13:50:00,234.35,234.53,234.26,234.43,4100.0,202.1732,202.3285,202.0956,202.2422,4100.0
2016-04-14 14:00:00,234.32,234.7,233.97,234.35,5840.0,202.1473,202.4751,201.8454,202.1732,5840.0
2016-04-14 14:10:00,234.33,234.67,234.32,234.48,4694.0,202.156,202.4493,202.1473,202.2854,4694.0
2016-04-14 14:20:00,234.64,234.75,234.33,234.35,6826.0,202.4234,202.5183,202.156,202.1732,6826.0
2016-04-14 14:30:00,234.26,234.49,233.88,234.4,4800.0,202.0956,202.294,201.7677,202.2163,4800.0
2016-04-14 14:40:00,234.3,234.61,234.3,234.39,6684.0,202.1301,202.3975,202.1301,202.2077,6684.0
2016-04-14 14:50:00,234.28,234.35,233.84,234.19,6400.0,202.1128,202.1732,201.7332,202.0352,6400.0
2016-04-14 15:00:00,234.36,234.65,234.27,234.48,6533.0,202.1818,202.432,202.1042,202.2854,6533.0
2016-04-14 15:10:00,234.4,234.54,233.95,234.52,7300.0,202.2163,202.3371,201.8281,202.3199,7300.0
2016-04-14 15:20:00,234.47,234.61,234.32,234.5,11550.0,202.2767,202.3975,202.1473,202.3026,11550.0
2016-04-14 15:30:00,234.48,234.62,234.41,234.59,9600.0,202.2854,202.4061,202.225,202.3803,9600.0
2016-04-14 15:40:00,234.58,234.66,234.43,234.53,22537.0,202.3716,202.4406,202.2422,202.3285,22537.0
2016-04-14 15:50:00,234.51,234.76,234.33,234.42,33264.0,202.3112,202.5269,202.156,202.2336,33264.0
2016-04-15 09:30:00,234.87,234.87,232.72,234.08,33602.0,202.6218,202.6218,200.767,201.9403,33602.0
2016-04-15 09:40:00,234.09,234.23,233.19,233.31,7778.0,201.9489,202.0697,201.1725,201.276,7778.0
2016-04-15 09:50:00,233.56,234.54,233.41,234.22,8316.0,201.4917,202.3371,201.3623,202.0611,8316.0
2016-04-15 10:00:00,234.22,235.68,234.15,234.61,27688.0,202.0611,203.3206,202.0007,202.3975,27688.0
2016-04-15 10:10:00,234.71,235.46,234.53,235.46,6864.0,202.4838,203.1308,202.3285,203.1308,6864.0
2016-04-15 10:20:00,235.76,235.89,235.13,235.5,13723.0,203.3896,203.5018,202.8461,203.1653,13723.0
2016-04-15 10:30:00,235.48,235.5,234.92,235.13,9184.0,203.1481,203.1653,202.6649,202.8461,9184.0
2016-04-15 10:40:00,235.33,235.87,234.86,235.66,14541.0,203.0186,203.4845,202.6132,203.3033,14541.0
2016-04-15 10:50:00,235.4,235.74,235.22,235.43,16306.0,203.079,203.3724,202.9238,203.1049,16306.0
2016-04-15 11:00:00,235.43,235.78,234.96,235.23,13022.0,203.1049,203.4069,202.6995,202.9324,13022.0
2016-04-15 11:10:00,235.37,235.7,235.11,235.19,7932.0,203.0532,203.3378,202.8289,202.8979,7932.0
2016-04-15 11:20:00,235.12,235.16,234.49,235.01,6466.0,202.8375,202.872,202.294,202.7426,6466.0
2016-04-15 11:30:00,234.8,234.8,234.07,234.54,8658.0,202.5614,202.5614,201.9316,202.3371,8658.0
2016-04-15 11:40:00,234.31,234.52,233.93,234.19,9219.0,202.1387,202.3199,201.8109,202.0352,9219.0
2016-04-15 11:50:00,234.1,234.83,234.1,234.83,7565.0,201.9575,202.5873,201.9575,202.5873,7565.0
2016-04-15 12:00:00,234.89,234.98,234.49,234.83,6743.0,202.6391,202.7167,202.294,202.5873,6743.0
2016-04-15 12:10:00,234.89,234.89,234.01,234.57,6650.0,202.6391,202.6391,201.8799,202.363,6650.0
2016-04-15 12:20:00,234.52,234.52,234.18,234.19,7141.0,202.3199,202.3199,202.0265,202.0352,7141.0
2016-04-15 12:30:00,234.18,234.25,233.35,233.69,9879.0,202.0265,202.0869,201.3105,201.6038,9879.0
2016-04-15 12:40:00,233.5,234.56,233.5,234.56,8195.0,201.4399,202.3544,201.4399,202.3544,8195.0
2016-04-15 12:50:00,234.51,234.68,234.31,234.53,7989.0,202.3112,202.4579,202.1387,202.3285,7989.0
2016-04-15 13:00:00,234.42,234.61,233.39,233.39,14557.0,202.2336,202.3975,201.345,201.345,14557.0
2016-04-15 13:10:00,233.38,233.61,232.98,233.2,6875.0,201.3364,201.5348,200.9913,201.1811,6875.0
2016-04-15 13:20:00,233.66,233.69,233.18,233.45,4965.0,201.5779,201.6038,201.1638,201.3968,4965.0
2016-04-15 13:30:00,233.6,233.68,233.17,233.19,3323.0,201.5262,201.5952,201.1552,201.1725,3323.0
2016-04-15 13:40:00,233.25,233.64,233.23,233.28,4169.0,201.2242,201.5607,201.207,201.2501,4169.0
2016-04-15 13:50:00,233.51,233.91,233.42,233.73,6000.0,201.4485,201.7936,201.3709,201.6383,6000.0
2016-04-15 14:00:00,233.75,234.09,233.73,234.04,6185.0,201.6556,201.9489,201.6383,201.9058,6185.0
2016-04-15 14:10:00,234.12,234.6,234.0,234.58,5149.0,201.9748,202.3889,201.8713,202.3716,5149.0
2016-04-15 14:20:00,234.58,234.63,234.26,234.61,10300.0,202.3716,202.4148,202.0956,202.3975,10300.0
2016-04-15 14:30:00,234.49,234.53,233.86,234.32,14005.0,202.294,202.3285,201.7505,202.1473,14005.0
2016-04-15 14:40:00,234.24,234.9,234.17,234.88,8952.0,202.0783,202.6477,202.0179,202.6304,8952.0
2016-04-15 14:50:00,234.87,234.89,234.44,234.79,20692.0,202.6218,202.6391,202.2508,202.5528,20692.0
2016-04-15 15:00:00,234.72,234.82,234.07,234.11,17875.0,202.4924,202.5787,201.9316,201.9662,17875.0
2016-04-15 15:10:00,234.06,234.43,233.89,234.28,14441.0,201.923,202.2422,201.7764,202.1128,14441.0
2016-04-15 15:20:00,234.17,234.81,234.17,234.81,17956.0,202.0179,202.57,202.0179,202.57,17956.0
2016-04-15 15:30:00,234.63,235.4,234.63,235.31,30987.0,202.4148,203.079,202.4148,203.0014,30987.0
2016-04-15 15:40:00,235.27,235.51,234.95,235.12,39494.0,202.9669,203.1739,202.6908,202.8375,39494.0
2016-04-15 15:50:00,235.11,235.54,234.73,235.09,68807.0,202.8289,203.1998,202.501,202.8116,68807.0
2016-04-18 09:30:00,235.0,235.0,231.91,233.0,37997.0,202.734,202.734,200.0682,201.0086,37997.0
2016-04-18 09:40:00,232.96,233.05,229.5,230.38,59106.0,200.9741,201.0517,197.9891,198.7483,59106.0
2016-04-18 09:50:00,230.0,233.42,229.82,232.13,25314.0,198.4205,201.3709,198.2652,200.258,25314.0
2016-04-18 10:00:00,232.8,233.02,230.85,230.85,14830.0,200.836,201.0258,199.1538,199.1538,14830.0
2016-04-18 10:10:00,231.19,232.64,231.12,232.51,27215.0,199.4471,200.698,199.3867,200.5858,27215.0
2016-04-18 10:20:00,232.56,233.29,232.41,233.02,27563.0,200.629,201.2587,200.4996,201.0258,27563.0
2016-04-18 10:30:00,233.02,233.2,232.1,232.72,25815.0,201.0258,201.1811,200.2321,200.767,25815.0
2016-04-18 10:40:00,232.56,233.05,232.44,232.72,59391.0,200.629,201.0517,200.5255,200.767,59391.0
2016-04-18 10:50:00,232.85,232.85,231.84,232.03,28725.0,200.8792,200.8792,200.0078,200.1717,28725.0
2016-04-18 11:00:00,232.03,232.22,231.28,231.7,15045.0,200.1717,200.3357,199.5247,199.8871,15045.0
2016-04-18 11:10:00,231.53,231.87,231.19,231.3,17510.0,199.7404,200.0337,199.4471,199.542,17510.0
2016-04-18 11:20:00,231.4,231.68,230.72,231.18,34763.0,199.6282,199.8698,199.0416,199.4385,34763.0
2016-04-18 11:30:00,231.17,231.39,230.91,231.3,13370.0,199.4298,199.6196,199.2055,199.542,13370.0
2016-04-18 11:40:00,231.34,231.64,231.07,231.22,13969.0,199.5765,199.8353,199.3436,199.473,13969.0
2016-04-18 11:50:00,231.18,231.42,229.96,230.63,28553.0,199.4385,199.6455,198.386,198.964,28553.0
2016-04-18 12:00:00,230.71,231.23,230.69,231.05,12849.0,199.033,199.4816,199.0157,199.3263,12849.0
2016-04-18 12:10:00,231.03,231.08,230.61,230.82,10967.0,199.309,199.3522,198.9467,199.1279,10967.0
2016-04-18 12:20:00,230.86,231.12,230.84,231.06,12208.0,199.1624,199.3867,199.1451,199.3349,12208.0
2016-04-18 12:30:00,231.09,232.01,231.0,231.87,19720.0,199.3608,200.1545,199.2832,200.0337,19720.0
2016-04-18 12:40:00,231.81,231.95,230.33,230.79,23269.0,199.982,200.1027,198.7052,199.102,23269.0
2016-04-18 12:50:00,230.76,231.26,230.36,230.52,18302.0,199.0761,199.5075,198.731,198.8691,18302.0
2016-04-18 13:00:00,230.83,231.01,230.48,230.8,13656.0,199.1365,199.2918,198.8346,199.1106,13656.0
2016-04-18 13:10:00,230.75,230.89,230.39,230.71,12862.0,199.0675,199.1883,198.7569,199.033,12862.0
2016-04-18 13:20:00,230.72,231.0,230.63,230.81,10565.0,199.0416,199.2832,198.964,199.1193,10565.0
2016-04-18 13:30:00,230.8,231.25,230.76,230.89,13239.0,199.1106,199.4988,199.0761,199.1883,13239.0
2016-04-18 13:40:00,230.94,231.32,230.93,231.2,11640.0,199.2314,199.5592,199.2228,199.4557,11640.0
2016-04-18 13:50:00,231.08,231.14,230.6,230.67,12095.0,199.3522,199.4039,198.9381,198.9985,12095.0
2016-04-18 14:00:00,230.73,230.84,229.69,229.86,53549.0,199.0502,199.1451,198.153,198.2997,53549.0
2016-04-18 14:10:00,229.73,231.07,229.6,230.78,13720.0,198.1875,199.3436,198.0754,199.0934,13720.0
2016-04-18 14:20:00,230.87,231.15,230.52,231.14,12296.0,199.171,199.4126,198.8691,199.4039,12296.0
2016-04-18 14:30:00,231.13,232.15,231.06,231.99,29826.0,199.3953,200.2753,199.3349,200.1372,29826.0
2016-04-18 14:40:00,231.87,232.15,231.54,232.11,16401.0,200.0337,200.2753,199.749,200.2408,16401.0
2016-04-18 14:50:00,232.14,232.5,232.02,232.37,14090.0,200.2666,200.5772,200.1631,200.4651,14090.0
2016-04-18 15:00:00,232.22,232.39,231.84,232.05,13110.0,200.3357,200.4823,200.0078,200.189,13110.0
2016-04-18 15:10:00,232.16,232.16,231.66,231.81,20615.0,200.2839,200.2839,199.8525,199.982,20615.0
2016-04-18 15:20:00,231.83,232.09,231.69,231.87,14494.0,199.9992,200.2235,199.8784,200.0337,14494.0
2016-04-18 15:30:00,231.86,232.09,231.7,231.92,25681.0,200.0251,200.2235,199.8871,200.0768,25681.0
2016-04-18 15:40:00,231.89,232.75,231.76,231.81,50488.0,200.051,200.7929,199.9388,199.982,50488.0
2016-04-18 15:50:00,231.84,232.21,231.64,231.96,56807.0,200.0078,200.327,199.8353,200.1114,56807.0
2016-04-19 09:30:00,232.96,233.22,230.67,232.98,19694.0,200.9741,201.1984,198.9985,200.9913,19694.0
2016-04-19 09:40:00,232.97,233.9,232.42,232.42,12285.0,200.9827,201.785,200.5082,200.5082,12285.0
2016-04-19 09:50:00,232.15,233.03,231.91,232.03,14836.0,200.2753,201.0344,200.0682,200.1717,14836.0
2016-04-19 10:00:00,232.01,232.65,231.73,232.0,31810.0,200.1545,200.7066,199.9129,200.1459,31810.0
2016-04-19 10:10:00,232.01,232.2,231.38,231.74,18977.0,200.1545,200.3184,199.611,199.9216,18977.0
2016-04-19 10:20:00,231.88,231.9,231.2,231.46,17958.0,200.0423,200.0596,199.4557,199.68,17958.0
2016-04-19 10:30:00,231.58,231.69,231.19,231.25,22582.0,199.7835,199.8784,199.4471,199.4988,22582.0
2016-04-19 10:40:00,231.23,231.34,230.31,230.31,19147.0,199.4816,199.5765,198.6879,198.6879,19147.0
2016-04-19 10:50:00,230.33,230.42,229.01,229.32,30350.0,198.7052,198.7828,197.5664,197.8338,30350.0
2016-04-19 11:00:00,229.57,230.13,229.33,229.97,22205.0,198.0495,198.5326,197.8425,198.3946,22205.0
2016-04-19 11:10:00,230.02,230.52,229.43,229.44,22472.0,198.4377,198.8691,197.9287,197.9374,22472.0
2016-04-19 11:20:00,229.48,229.84,229.32,229.45,39137.0,197.9719,198.2824,197.8338,197.946,39137.0
2016-04-19 11:30:00,229.48,229.88,228.74,228.81,37232.0,197.9719,198.3169,197.3335,197.3939,37232.0
2016-04-19 11:40:00,229.03,229.58,228.8,229.37,54525.0,197.5837,198.0581,197.3852,197.877,54525.0
2016-04-19 11:50:00,229.37,229.37,228.57,228.68,15320.0,197.877,197.877,197.1868,197.2817,15320.0
2016-04-19 12:00:00,228.78,228.82,227.93,228.24,32099.0,197.368,197.4025,196.6347,196.9021,32099.0
2016-04-19 12:10:00,228.23,228.36,228.0,228.05,22617.0,196.8935,197.0056,196.6951,196.7382,22617.0
2016-04-19 12:20:00,228.0,228.18,227.94,228.1,11456.0,196.6951,196.8504,196.6433,196.7813,11456.0
2016-04-19 12:30:00,228.14,228.41,228.0,228.33,17258.0,196.8159,197.0488,196.6951,196.9798,17258.0
2016-04-19 12:40:00,228.37,228.4,228.07,228.11,16650.0,197.0143,197.0402,196.7555,196.79,16650.0
2016-04-19 12:50:00,228.09,228.26,228.07,228.15,13400.0,196.7727,196.9194,196.7555,196.8245,13400.0
2016-04-19 13:00:00,228.2,228.49,228.16,228.3,19868.0,196.8676,197.1178,196.8331,196.9539,19868.0
2016-04-19 13:10:00,228.3,228.3,227.97,228.16,16263.0,196.9539,196.9539,196.6692,196.8331,16263.0
2016-04-19 13:20:00,228.17,228.23,228.0,228.04,23397.0,196.8417,196.8935,196.6951,196.7296,23397.0
2016-04-19 13:30:00,228.12,228.37,228.0,228.3,14566.0,196.7986,197.0143,196.6951,196.9539,14566.0
2016-04-19 13:40:00,228.3,229.55,228.28,229.5,10755.0,196.9539,198.0323,196.9366,197.9891,10755.0
2016-04-19 13:50:00,229.51,229.67,229.43,229.51,15854.0,197.9977,198.1358,197.9287,197.9977,15854.0
2016-04-19 14:00:00,229.57,229.86,229.55,229.86,24230.0,198.0495,198.2997,198.0323,198.2997,24230.0
2016-04-19 14:10:00,229.85,230.08,229.83,229.99,10018.0,198.2911,198.4895,198.2738,198.4118,10018.0
2016-04-19 14:20:00,230.0,230.21,229.83,229.87,14176.0,198.4205,198.6016,198.2738,198.3083,14176.0
2016-04-19 14:30:00,229.85,230.1,229.8,230.01,12438.0,198.2911,198.5067,198.2479,198.4291,12438.0
2016-04-19 14:40:00,230.0,230.18,229.84,230.18,32900.0,198.4205,198.5758,198.2824,198.5758,32900.0
2016-04-19 14:50:00,230.2,230.33,229.77,229.77,10116.0,198.593,198.7052,198.222,198.222,10116.0
2016-04-19 15:00:00,229.98,230.16,229.89,229.98,6398.0,198.4032,198.5585,198.3256,198.4032,6398.0
2016-04-19 15:10:00,229.95,230.12,229.86,230.06,10402.0,198.3773,198.524,198.2997,198.4722,10402.0
2016-04-19 15:20:00,229.95,230.06,229.86,229.95,8649.0,198.3773,198.4722,198.2997,198.3773,8649.0
2016-04-19 15:30:00,229.9,230.04,229.37,229.51,21333.0,198.3342,198.455,197.877,197.9977,21333.0
2016-04-19 15:40:00,229.44,229.76,229.13,229.76,32976.0,197.9374,198.2134,197.6699,198.2134,32976.0
2016-04-19 15:50:00,229.76,230.34,229.67,230.26,54777.0,198.2134,198.7138,198.1358,198.6448,54777.0
2016-04-20 09:30:00,230.63,232.53,230.63,232.51,25753.0,198.964,200.6031,198.964,200.5858,25753.0
2016-04-20 09:40:00,232.26,232.52,230.86,230.86,21261.0,200.3702,200.5945,199.1624,199.1624,21261.0
2016-04-20 09:50:00,230.88,231.39,230.88,231.38,10537.0,199.1796,199.6196,199.1796,199.611,10537.0
2016-04-20 10:00:00,231.32,231.32,230.2,230.42,36325.0,199.5592,199.5592,198.593,198.7828,36325.0
2016-04-20 10:10:00,230.29,230.71,230.06,230.3,6922.0,198.6707,199.033,198.4722,198.6793,6922.0
2016-04-20 10:20:00,229.97,230.57,229.68,230.5,7470.0,198.3946,198.9122,198.1444,198.8518,7470.0
2016-04-20 10:30:00,230.53,230.59,228.49,228.68,34600.0,198.8777,198.9295,197.1178,197.2817,34600.0
2016-04-20 10:40:00,228.68,230.21,228.66,230.11,5206.0,197.2817,198.6016,197.2645,198.5154,5206.0
2016-04-20 10:50:00,230.02,230.52,229.62,229.65,6334.0,198.4377,198.8691,198.0926,198.1185,6334.0
2016-04-20 11:00:00,229.82,229.97,229.37,229.56,12605.0,198.2652,198.3946,197.877,198.0409,12605.0
2016-04-20 11:10:00,229.88,229.95,229.41,229.69,12312.0,198.3169,198.3773,197.9115,198.153,12312.0
2016-04-20 11:20:00,229.79,229.84,229.26,229.38,25679.0,198.2393,198.2824,197.7821,197.8856,25679.0
2016-04-20 11:30:00,229.35,229.63,229.1,229.52,16550.0,197.8597,198.1013,197.644,198.0064,16550.0
2016-04-20 11:40:00,229.52,229.52,228.64,229.0,15702.0,198.0064,198.0064,197.2472,197.5578,15702.0
2016-04-20 11:50:00,229.02,229.23,228.6,229.11,15449.0,197.575,197.7562,197.2127,197.6527,15449.0
2016-04-20 12:00:00,229.12,229.24,228.53,228.54,10925.0,197.6613,197.7648,197.1523,197.1609,10925.0
2016-04-20 12:10:00,228.59,228.75,228.25,228.38,12634.0,197.2041,197.3421,196.9107,197.0229,12634.0
2016-04-20 12:20:00,228.52,228.56,228.22,228.33,13131.0,197.1437,197.1782,196.8849,196.9798,13131.0
2016-04-20 12:30:00,228.33,229.48,228.33,229.48,4919.0,196.9798,197.9719,196.9798,197.9719,4919.0
2016-04-20 12:40:00,229.42,229.57,229.07,229.07,4709.0,197.9201,198.0495,197.6182,197.6182,4709.0
2016-04-20 12:50:00,229.31,229.73,229.24,229.73,7265.0,197.8252,198.1875,197.7648,198.1875,7265.0
2016-04-20 13:00:00,229.83,230.27,229.82,230.27,7100.0,198.2738,198.6534,198.2652,198.6534,7100.0
2016-04-20 13:10:00,230.19,230.26,229.93,230.09,5970.0,198.5844,198.6448,198.3601,198.4981,5970.0
2016-04-20 13:20:00,230.07,230.11,229.64,229.72,19870.0,198.4809,198.5154,198.1099,198.1789,19870.0
2016-04-20 13:30:00,229.81,230.0,229.15,229.17,18752.0,198.2566,198.4205,197.6872,197.7044,18752.0
2016-04-20 13:40:00,229.18,229.45,228.85,228.95,31372.0,197.7131,197.946,197.4284,197.5146,31372.0
2016-04-20 13:50:00,228.98,229.79,228.98,229.39,18910.0,197.5405,198.2393,197.5405,197.8942,18910.0
2016-04-20 14:00:00,229.34,229.4,229.11,229.21,19297.0,197.8511,197.9029,197.6527,197.7389,19297.0
2016-04-20 14:10:00,229.21,229.43,229.08,229.19,12613.0,197.7389,197.9287,197.6268,197.7217,12613.0
2016-04-20 14:20:00,229.29,229.43,229.03,229.05,25073.0,197.808,197.9287,197.5837,197.6009,25073.0
2016-04-20 14:30:00,229.0,229.2,228.81,229.03,16222.0,197.5578,197.7303,197.3939,197.5837,16222.0
2016-04-20 14:40:00,229.06,229.11,228.75,228.75,9938.0,197.6095,197.6527,197.3421,197.3421,9938.0
2016-04-20 14:50:00,228.67,229.06,228.67,228.82,6044.0,197.2731,197.6095,197.2731,197.4025,6044.0
2016-04-20 15:00:00,228.87,229.29,228.85,229.12,13423.0,197.4456,197.808,197.4284,197.6613,13423.0
2016-04-20 15:10:00,229.09,229.18,228.82,228.82,10862.0,197.6354,197.7131,197.4025,197.4025,10862.0
2016-04-20 15:20:00,228.86,228.97,228.71,228.89,13316.0,197.437,197.5319,197.3076,197.4629,13316.0
2016-04-20 15:30:00,228.85,228.85,228.59,228.59,8160.0,197.4284,197.4284,197.2041,197.2041,8160.0
2016-04-20 15:40:00,228.63,229.08,228.47,228.93,25234.0,197.2386,197.6268,197.1005,197.4974,25234.0
2016-04-20 15:50:00,228.94,229.06,228.42,228.42,35653.0,197.506,197.6095,197.0574,197.0574,35653.0
2016-04-21 09:30:00,228.43,230.81,228.32,230.12,37944.0,197.066,199.1193,196.9711,198.524,37944.0
2016-04-21 09:40:00,230.13,230.38,229.32,229.74,20628.0,198.5326,198.7483,197.8338,198.1962,20628.0
2016-04-21 09:50:00,229.39,229.73,229.31,229.56,31101.0,197.8942,198.1875,197.8252,198.0409,31101.0
2016-04-21 10:00:00,229.56,229.65,229.09,229.5,35036.0,198.0409,198.1185,197.6354,197.9891,35036.0
2016-04-21 10:10:00,229.52,230.05,229.24,229.96,30129.0,198.0064,198.4636,197.7648,198.386,30129.0
2016-04-21 10:20:00,230.05,230.25,229.65,229.81,12255.0,198.4636,198.6361,198.1185,198.2566,12255.0
2016-04-21 10:30:00,229.94,230.01,229.53,229.71,8662.0,198.3687,198.4291,198.015,198.1703,8662.0
2016-04-21 10:40:00,229.63,229.7,229.38,229.38,13401.0,198.1013,198.1617,197.8856,197.8856,13401.0
2016-04-21 10:50:00,229.43,229.65,229.42,229.42,18766.0,197.9287,198.1185,197.9201,197.9201,18766.0
2016-04-21 11:00:00,229.43,229.51,229.14,229.37,6800.0,197.9287,197.9977,197.6785,197.877,6800.0
2016-04-21 11:10:00,229.34,229.63,229.18,229.63,4585.0,197.8511,198.1013,197.7131,198.1013,4585.0
2016-04-21 11:20:00,229.63,229.63,229.31,229.31,7661.0,198.1013,198.1013,197.8252,197.8252,7661.0
2016-04-21 11:30:00,229.34,229.51,229.29,229.48,2900.0,197.8511,197.9977,197.808,197.9719,2900.0
2016-04-21 11:40:00,229.44,229.58,229.05,229.27,5000.0,197.9374,198.0581,197.6009,197.7907,5000.0
2016-04-21 11:50:00,229.36,229.52,229.22,229.33,2100.0,197.8683,198.0064,197.7476,197.8425,2100.0
2016-04-21 12:00:00,229.34,229.36,229.1,229.36,3865.0,197.8511,197.8683,197.644,197.8683,3865.0
2016-04-21 12:10:00,229.36,229.36,228.89,228.93,5033.0,197.8683,197.8683,197.4629,197.4974,5033.0
2016-04-21 12:20:00,229.27,229.5,229.11,229.2,8461.0,197.7907,197.9891,197.6527,197.7303,8461.0
2016-04-21 12:30:00,229.2,229.31,228.95,229.26,4853.0,197.7303,197.8252,197.5146,197.7821,4853.0
2016-04-21 12:40:00,229.26,229.39,229.0,229.21,5400.0,197.7821,197.8942,197.5578,197.7389,5400.0
2016-04-21 12:50:00,229.21,229.3,229.13,229.26,5510.0,197.7389,197.8166,197.6699,197.7821,5510.0
2016-04-21 13:00:00,229.29,229.34,228.86,228.86,7737.0,197.808,197.8511,197.437,197.437,7737.0
2016-04-21 13:10:00,228.72,229.11,228.72,228.86,2900.0,197.3162,197.6527,197.3162,197.437,2900.0
2016-04-21 13:20:00,228.94,229.16,228.87,228.87,5600.0,197.506,197.6958,197.4456,197.4456,5600.0
2016-04-21 13:30:00,228.83,228.83,228.51,228.66,3716.0,197.4111,197.4111,197.1351,197.2645,3716.0
2016-04-21 13:40:00,228.66,228.97,228.51,228.68,3620.0,197.2645,197.5319,197.1351,197.2817,3620.0
2016-04-21 13:50:00,228.69,228.75,228.59,228.62,3200.0,197.2903,197.3421,197.2041,197.2299,3200.0
2016-04-21 14:00:00,228.57,228.8,228.44,228.67,3991.0,197.1868,197.3852,197.0747,197.2731,3991.0
2016-04-21 14:10:00,228.65,228.82,228.57,228.58,2901.0,197.2558,197.4025,197.1868,197.1954,2901.0
2016-04-21 14:20:00,228.6,228.71,228.46,228.5,4170.0,197.2127,197.3076,197.0919,197.1264,4170.0
2016-04-21 14:30:00,228.46,228.46,227.8,227.8,4961.0,197.0919,197.0919,196.5225,196.5225,4961.0
2016-04-21 14:40:00,227.94,228.39,227.86,228.39,4175.0,196.6433,197.0315,196.5743,197.0315,4175.0
2016-04-21 14:50:00,228.44,228.66,228.33,228.53,4641.0,197.0747,197.2645,196.9798,197.1523,4641.0
2016-04-21 15:00:00,228.64,228.83,228.51,228.55,7814.0,197.2472,197.4111,197.1351,197.1696,7814.0
2016-04-21 15:10:00,228.57,228.63,228.14,228.14,3500.0,197.1868,197.2386,196.8159,196.8159,3500.0
2016-04-21 15:20:00,228.14,228.29,227.95,228.03,7793.0,196.8159,196.9453,196.6519,196.721,7793.0
2016-04-21 15:30:00,228.09,228.16,227.92,228.0,20899.0,196.7727,196.8331,196.6261,196.6951,20899.0
2016-04-21 15:40:00,228.01,228.27,228.0,228.11,14489.0,196.7037,196.928,196.6951,196.79,14489.0
2016-04-21 15:50:00,228.07,228.13,227.86,227.94,25495.0,196.7555,196.8072,196.5743,196.6433,25495.0
2016-04-22 09:30:00,227.25,229.4,227.25,228.86,8363.0,196.0481,197.9029,196.0481,197.437,8363.0
2016-04-22 09:40:00,229.22,229.95,228.58,228.98,12212.0,197.7476,198.3773,197.1954,197.5405,12212.0
2016-04-22 09:50:00,229.05,229.43,228.3,229.13,17533.0,197.6009,197.9287,196.9539,197.6699,17533.0
2016-04-22 10:00:00,229.11,229.59,228.93,229.08,32934.0,197.6527,198.0668,197.4974,197.6268,32934.0
2016-04-22 10:10:00,229.16,229.42,228.65,228.65,22880.0,197.6958,197.9201,197.2558,197.2558,22880.0
2016-04-22 10:20:00,228.39,228.62,228.11,228.62,8985.0,197.0315,197.2299,196.79,197.2299,8985.0
2016-04-22 10:30:00,228.69,229.08,228.22,228.75,21678.0,197.2903,197.6268,196.8849,197.3421,21678.0
2016-04-22 10:40:00,228.86,228.87,227.79,228.31,21683.0,197.437,197.4456,196.5139,196.9625,21683.0
2016-04-22 10:50:00,228.43,228.59,228.15,228.4,9319.0,197.066,197.2041,196.8245,197.0402,9319.0
2016-04-22 11:00:00,228.42,228.77,228.31,228.54,5271.0,197.0574,197.3594,196.9625,197.1609,5271.0
2016-04-22 11:10:00,228.48,228.84,228.44,228.82,9000.0,197.1092,197.4197,197.0747,197.4025,9000.0
2016-04-22 11:20:00,228.82,229.17,228.82,228.98,3399.0,197.4025,197.7044,197.4025,197.5405,3399.0
2016-04-22 11:30:00,228.91,229.16,228.65,228.78,17586.0,197.4801,197.6958,197.2558,197.368,17586.0
2016-04-22 11:40:00,228.77,228.97,228.66,228.76,9673.0,197.3594,197.5319,197.2645,197.3507,9673.0
2016-04-22 11:50:00,228.83,228.98,228.54,228.98,4900.0,197.4111,197.5405,197.1609,197.5405,4900.0
2016-04-22 12:00:00,228.98,228.98,228.75,228.88,6700.0,197.5405,197.5405,197.3421,197.4542,6700.0
2016-04-22 12:10:00,228.87,228.98,228.64,228.66,3600.0,197.4456,197.5405,197.2472,197.2645,3600.0
2016-04-22 12:20:00,228.53,228.74,228.39,228.52,9969.0,197.1523,197.3335,197.0315,197.1437,9969.0
2016-04-22 12:30:00,228.49,228.96,228.46,228.54,58652.0,197.1178,197.5233,197.0919,197.1609,58652.0
2016-04-22 12:40:00,228.53,228.6,228.42,228.5,37504.0,197.1523,197.2127,197.0574,197.1264,37504.0
2016-04-22 12:50:00,228.51,228.58,228.39,228.4,13458.0,197.1351,197.1954,197.0315,197.0402,13458.0
2016-04-22 13:00:00,228.48,228.7,228.47,228.51,18949.0,197.1092,197.299,197.1005,197.1351,18949.0
2016-04-22 13:10:00,228.52,228.94,228.42,228.52,25338.0,197.1437,197.506,197.0574,197.1437,25338.0
2016-04-22 13:20:00,228.51,228.64,228.41,228.41,16204.0,197.1351,197.2472,197.0488,197.0488,16204.0
2016-04-22 13:30:00,228.43,228.69,228.43,228.58,18226.0,197.066,197.2903,197.066,197.1954,18226.0
2016-04-22 13:40:00,228.58,228.99,228.5,228.75,30210.0,197.1954,197.5491,197.1264,197.3421,30210.0
2016-04-22 13:50:00,228.81,228.88,228.74,228.75,8187.0,197.3939,197.4542,197.3335,197.3421,8187.0
2016-04-22 14:00:00,228.78,228.91,228.65,228.76,21670.0,197.368,197.4801,197.2558,197.3507,21670.0
2016-04-22 14:10:00,228.75,228.9,228.72,228.85,12850.0,197.3421,197.4715,197.3162,197.4284,12850.0
2016-04-22 14:20:00,228.94,229.0,228.84,228.86,16581.0,197.506,197.5578,197.4197,197.437,16581.0
2016-04-22 14:30:00,228.83,229.13,228.83,229.0,13628.0,197.4111,197.6699,197.4111,197.5578,13628.0
2016-04-22 14:40:00,228.85,229.17,228.7,229.04,15858.0,197.4284,197.7044,197.299,197.5923,15858.0
2016-04-22 14:50:00,229.0,229.0,228.8,229.0,5701.0,197.5578,197.5578,197.3852,197.5578,5701.0
2016-04-22 15:00:00,229.1,229.1,228.83,228.94,7671.0,197.644,197.644,197.4111,197.506,7671.0
2016-04-22 15:10:00,228.96,229.26,228.96,229.13,17085.0,197.5233,197.7821,197.5233,197.6699,17085.0
2016-04-22 15:20:00,229.09,229.12,228.88,229.0,26816.0,197.6354,197.6613,197.4542,197.5578,26816.0
2016-04-22 15:30:00,228.96,229.02,228.77,228.84,19190.0,197.5233,197.575,197.3594,197.4197,19190.0
2016-04-22 15:40:00,228.85,229.2,228.76,229.2,31156.0,197.4284,197.7303,197.3507,197.7303,31156.0
2016-04-22 15:50:00,229.18,229.23,228.85,229.15,35076.0,197.7131,197.7562,197.4284,197.6872,35076.0
2016-04-25 09:30:00,228.68,230.09,228.68,229.95,4986.0,197.2817,198.4981,197.2817,198.3773,4986.0
2016-04-25 09:40:00,229.9,230.34,229.33,230.1,7521.0,198.3342,198.7138,197.8425,198.5067,7521.0
2016-04-25 09:50:00,230.14,230.16,228.9,229.15,9112.0,198.5412,198.5585,197.4715,197.6872,9112.0
2016-04-25 10:00:00,229.12,229.66,228.64,228.65,11468.0,197.6613,198.1272,197.2472,197.2558,11468.0
2016-04-25 10:10:00,228.92,228.92,228.07,228.13,7143.0,197.4888,197.4888,196.7555,196.8072,7143.0
2016-04-25 10:20:00,228.22,228.66,228.17,228.66,13969.0,196.8849,197.2645,196.8417,197.2645,13969.0
2016-04-25 10:30:00,228.62,228.79,228.48,228.63,4750.0,197.2299,197.3766,197.1092,197.2386,4750.0
2016-04-25 10:40:00,228.69,229.21,228.56,229.2,6564.0,197.2903,197.7389,197.1782,197.7303,6564.0
2016-04-25 10:50:00,228.94,229.05,228.69,228.9,3900.0,197.506,197.6009,197.2903,197.4715,3900.0
2016-04-25 11:00:00,228.98,229.13,228.62,229.13,3200.0,197.5405,197.6699,197.2299,197.6699,3200.0
2016-04-25 11:10:00,229.18,229.58,229.12,229.38,4371.0,197.7131,198.0581,197.6613,197.8856,4371.0
2016-04-25 11:20:00,229.53,230.03,229.53,229.99,3700.0,198.015,198.4464,198.015,198.4118,3700.0
2016-04-25 11:30:00,229.73,229.74,229.16,229.57,5301.0,198.1875,198.1962,197.6958,198.0495,5301.0
2016-04-25 11:40:00,229.49,229.88,229.38,229.52,21102.0,197.9805,198.3169,197.8856,198.0064,21102.0
2016-04-25 11:50:00,229.57,229.84,229.5,229.66,19974.0,198.0495,198.2824,197.9891,198.1272,19974.0
2016-04-25 12:00:00,229.56,229.63,229.33,229.4,5924.0,198.0409,198.1013,197.8425,197.9029,5924.0
2016-04-25 12:10:00,229.28,229.48,229.28,229.48,1458.0,197.7993,197.9719,197.7993,197.9719,1458.0
2016-04-25 12:20:00,229.49,229.63,229.39,229.39,3750.0,197.9805,198.1013,197.8942,197.8942,3750.0
2016-04-25 12:30:00,229.33,229.75,229.33,229.61,25000.0,197.8425,198.2048,197.8425,198.084,25000.0
2016-04-25 12:40:00,229.4,229.56,229.34,229.56,2700.0,197.9029,198.0409,197.8511,198.0409,2700.0
2016-04-25 12:50:00,229.55,230.38,229.54,230.1,4800.0,198.0323,198.7483,198.0236,198.5067,4800.0
2016-04-25 13:00:00,230.1,230.35,230.06,230.13,2200.0,198.5067,198.7224,198.4722,198.5326,2200.0
2016-04-25 13:10:00,230.09,230.3,230.02,230.15,6740.0,198.4981,198.6793,198.4377,198.5499,6740.0
2016-04-25 13:20:00,230.14,230.23,229.92,230.08,3500.0,198.5412,198.6189,198.3515,198.4895,3500.0
2016-04-25 13:30:00,229.94,229.95,229.44,229.57,2200.0,198.3687,198.3773,197.9374,198.0495,2200.0
2016-04-25 13:40:00,229.53,230.1,229.47,230.03,6349.0,198.015,198.5067,197.9632,198.4464,6349.0
2016-04-25 13:50:00,229.86,230.07,229.76,229.9,7075.0,198.2997,198.4809,198.2134,198.3342,7075.0
2016-04-25 14:00:00,229.91,230.08,229.6,229.81,6900.0,198.3428,198.4895,198.0754,198.2566,6900.0
2016-04-25 14:10:00,229.66,229.86,229.43,229.72,39490.0,198.1272,198.2997,197.9287,198.1789,39490.0
2016-04-25 14:20:00,229.61,229.71,229.44,229.44,5407.0,198.084,198.1703,197.9374,197.9374,5407.0
2016-04-25 14:30:00,229.47,230.02,229.34,229.99,6038.0,197.9632,198.4377,197.8511,198.4118,6038.0
2016-04-25 14:40:00,229.97,230.23,229.73,229.73,5693.0,198.3946,198.6189,198.1875,198.1875,5693.0
2016-04-25 14:50:00,229.84,230.02,229.56,229.76,7006.0,198.2824,198.4377,198.0409,198.2134,7006.0
2016-04-25 15:00:00,229.78,229.98,229.77,229.78,4409.0,198.2307,198.4032,198.222,198.2307,4409.0
2016-04-25 15:10:00,229.87,229.94,229.59,229.62,7364.0,198.3083,198.3687,198.0668,198.0926,7364.0
2016-04-25 15:20:00,229.78,229.82,229.39,229.5,11300.0,198.2307,198.2652,197.8942,197.9891,11300.0
2016-04-25 15:30:00,229.49,229.67,229.24,229.24,27848.0,197.9805,198.1358,197.7648,197.7648,27848.0
2016-04-25 15:40:00,229.2,229.36,228.98,229.01,31385.0,197.7303,197.8683,197.5405,197.5664,31385.0
2016-04-25 15:50:00,229.09,229.29,228.99,229.25,66848.0,197.6354,197.808,197.5491,197.7734,66848.0
2016-04-26 09:30:00,229.74,231.64,229.74,231.16,8241.0,198.1962,199.8353,198.1962,199.4212,8241.0
2016-04-26 09:40:00,231.19,231.89,231.07,231.63,9569.0,199.4471,200.051,199.3436,199.8267,9569.0
2016-04-26 09:50:00,231.63,231.66,230.77,231.66,37022.0,199.8267,199.8525,199.0847,199.8525,37022.0
2016-04-26 10:00:00,231.44,232.07,231.23,231.82,5729.0,199.6628,200.2063,199.4816,199.9906,5729.0
2016-04-26 10:10:00,232.0,232.14,231.54,231.9,5846.0,200.1459,200.2666,199.749,200.0596,5846.0
2016-04-26 10:20:00,231.83,231.86,230.85,231.02,4312.0,199.9992,200.0251,199.1538,199.3004,4312.0
2016-04-26 10:30:00,230.85,231.43,230.85,231.06,17384.0,199.1538,199.6541,199.1538,199.3349,17384.0
2016-04-26 10:40:00,231.22,232.21,231.17,232.21,5748.0,199.473,200.327,199.4298,200.327,5748.0
2016-04-26 10:50:00,231.97,232.18,231.84,231.97,4845.0,200.12,200.3012,200.0078,200.12,4845.0
2016-04-26 11:00:00,231.98,232.67,231.83,232.67,6025.0,200.1286,200.7239,199.9992,200.7239,6025.0
2016-04-26 11:10:00,232.67,233.11,232.67,233.11,4912.0,200.7239,201.1035,200.7239,201.1035,4912.0
2016-04-26 11:20:00,233.13,233.38,232.88,233.21,5201.0,201.1207,201.3364,200.905,201.1897,5201.0
2016-04-26 11:30:00,233.38,233.38,232.79,232.91,5638.0,201.3364,201.3364,200.8274,200.9309,5638.0
2016-04-26 11:40:00,232.91,233.42,232.63,233.42,15705.0,200.9309,201.3709,200.6894,201.3709,15705.0
2016-04-26 11:50:00,233.51,234.04,233.34,233.9,4398.0,201.4485,201.9058,201.3019,201.785,4398.0
2016-04-26 12:00:00,233.99,233.99,233.53,233.58,4800.0,201.8626,201.8626,201.4658,201.5089,4800.0
2016-04-26 12:10:00,233.56,234.0,233.56,233.93,11869.0,201.4917,201.8713,201.4917,201.8109,11869.0
2016-04-26 12:20:00,233.96,234.22,233.83,234.06,4412.0,201.8368,202.0611,201.7246,201.923,4412.0
2016-04-26 12:30:00,234.09,234.32,234.04,234.1,9395.0,201.9489,202.1473,201.9058,201.9575,9395.0
2016-04-26 12:40:00,234.08,234.2,234.03,234.2,3754.0,201.9403,202.0438,201.8971,202.0438,3754.0
2016-04-26 12:50:00,234.2,234.33,233.83,233.93,8411.0,202.0438,202.156,201.7246,201.8109,8411.0
2016-04-26 13:00:00,234.03,234.04,233.78,233.93,11203.0,201.8971,201.9058,201.6815,201.8109,11203.0
2016-04-26 13:10:00,233.87,233.91,233.1,233.21,25744.0,201.7591,201.7936,201.0948,201.1897,25744.0
2016-04-26 13:20:00,233.19,233.69,232.91,233.53,11458.0,201.1725,201.6038,200.9309,201.4658,11458.0
2016-04-26 13:30:00,233.51,234.11,233.5,234.11,6007.0,201.4485,201.9662,201.4399,201.9662,6007.0
2016-04-26 13:40:00,233.98,234.17,233.76,234.11,6051.0,201.854,202.0179,201.6642,201.9662,6051.0
2016-04-26 13:50:00,234.02,234.05,233.67,234.05,6376.0,201.8885,201.9144,201.5866,201.9144,6376.0
2016-04-26 14:00:00,234.04,234.04,233.35,233.36,7755.0,201.9058,201.9058,201.3105,201.3191,7755.0
2016-04-26 14:10:00,233.41,233.74,233.33,233.74,6317.0,201.3623,201.647,201.2933,201.647,6317.0
2016-04-26 14:20:00,233.68,234.18,233.67,233.79,7002.0,201.5952,202.0265,201.5866,201.6901,7002.0
2016-04-26 14:30:00,233.83,233.83,233.35,233.75,4302.0,201.7246,201.7246,201.3105,201.6556,4302.0
2016-04-26 14:40:00,233.84,233.95,233.73,233.95,3100.0,201.7332,201.8281,201.6383,201.8281,3100.0
2016-04-26 14:50:00,233.86,233.86,233.3,233.62,7701.0,201.7505,201.7505,201.2674,201.5434,7701.0
2016-04-26 15:00:00,233.71,233.87,233.38,233.39,8803.0,201.6211,201.7591,201.3364,201.345,8803.0
2016-04-26 15:10:00,233.53,234.12,233.53,234.12,8202.0,201.4658,201.9748,201.4658,201.9748,8202.0
2016-04-26 15:20:00,234.11,234.3,233.72,234.12,9703.0,201.9662,202.1301,201.6297,201.9748,9703.0
2016-04-26 15:30:00,234.27,234.64,234.19,234.29,8493.0,202.1042,202.4234,202.0352,202.1214,8493.0
2016-04-26 15:40:00,234.2,234.48,233.93,233.93,13052.0,202.0438,202.2854,201.8109,201.8109,13052.0
2016-04-26 15:50:00,233.95,234.46,233.95,234.36,30604.0,201.8281,202.2681,201.8281,202.1818,30604.0
2016-04-27 09:30:00,235.0,235.28,233.45,235.17,7054.0,202.734,202.9755,201.3968,202.8806,7054.0
2016-04-27 09:40:00,235.15,235.74,234.69,234.69,12708.0,202.8634,203.3724,202.4665,202.4665,12708.0
2016-04-27 09:50:00,234.92,235.52,234.91,235.2,8177.0,202.6649,203.1826,202.6563,202.9065,8177.0
2016-04-27 10:00:00,235.39,235.75,235.07,235.47,11129.0,203.0704,203.381,202.7943,203.1394,11129.0
2016-04-27 10:10:00,235.47,235.86,235.47,235.68,5598.0,203.1394,203.4759,203.1394,203.3206,5598.0
2016-04-27 10:20:00,235.81,236.04,235.5,235.73,12074.0,203.4327,203.6312,203.1653,203.3637,12074.0
2016-04-27 10:30:00,235.57,235.94,235.4,235.49,11810.0,203.2257,203.5449,203.079,203.1567,11810.0
2016-04-27 10:40:00,235.48,235.72,235.02,235.67,19941.0,203.1481,203.3551,202.7512,203.312,19941.0
2016-04-27 10:50:00,235.73,235.96,235.55,235.67,4700.0,203.3637,203.5621,203.2084,203.312,4700.0
2016-04-27 11:00:00,235.45,236.37,235.45,236.37,4800.0,203.1222,203.9159,203.1222,203.9159,4800.0
2016-04-27 11:10:00,236.49,236.5,236.14,236.21,8725.0,204.0194,204.028,203.7174,203.7778,8725.0
2016-04-27 11:20:00,236.19,237.11,236.15,236.82,16820.0,203.7606,204.5543,203.7261,204.3041,16820.0
2016-04-27 11:30:00,236.78,237.39,236.75,237.07,9550.0,204.2696,204.7958,204.2437,204.5197,9550.0
2016-04-27 11:40:00,236.93,237.02,236.74,236.87,6290.0,204.399,204.4766,204.2351,204.3472,6290.0
2016-04-27 11:50:00,236.8,237.27,236.77,237.12,4827.0,204.2868,204.6923,204.2609,204.5629,4827.0
2016-04-27 12:00:00,237.22,237.9,237.22,237.47,9890.0,204.6491,205.2358,204.6491,204.8648,9890.0
2016-04-27 12:10:00,237.47,237.53,237.24,237.39,4466.0,204.8648,204.9166,204.6664,204.7958,4466.0
2016-04-27 12:20:00,237.2,237.65,237.2,237.62,2657.0,204.6319,205.0201,204.6319,204.9942,2657.0
2016-04-27 12:30:00,237.63,237.89,237.2,237.37,7373.0,205.0029,205.2272,204.6319,204.7786,7373.0
2016-04-27 12:40:00,237.37,237.59,237.13,237.39,9000.0,204.7786,204.9683,204.5715,204.7958,9000.0
2016-04-27 12:50:00,237.45,237.63,237.14,237.39,4105.0,204.8476,205.0029,204.5801,204.7958,4105.0
2016-04-27 13:00:00,237.28,237.29,236.97,237.09,5800.0,204.7009,204.7095,204.4335,204.537,5800.0
2016-04-27 13:10:00,237.09,237.52,237.01,237.41,8524.0,204.537,204.908,204.468,204.8131,8524.0
2016-04-27 13:20:00,237.4,237.49,237.28,237.31,10609.0,204.8044,204.8821,204.7009,204.7268,10609.0
2016-04-27 13:30:00,237.33,237.45,237.24,237.44,5234.0,204.744,204.8476,204.6664,204.8389,5234.0
2016-04-27 13:40:00,237.44,237.77,237.43,237.72,2900.0,204.8389,205.1236,204.8303,205.0805,2900.0
2016-04-27 13:50:00,237.82,237.82,237.39,237.6,7614.0,205.1668,205.1668,204.7958,204.977,7614.0
2016-04-27 14:00:00,237.44,237.83,236.87,237.83,10714.0,204.8389,205.1754,204.3472,205.1754,10714.0
2016-04-27 14:10:00,237.88,237.89,237.53,237.83,7881.0,205.2185,205.2272,204.9166,205.1754,7881.0
2016-04-27 14:20:00,237.88,238.25,237.77,237.88,14292.0,205.2185,205.5377,205.1236,205.2185,14292.0
2016-04-27 14:30:00,238.11,238.12,237.71,237.77,10384.0,205.4169,205.4256,205.0719,205.1236,10384.0
2016-04-27 14:40:00,237.71,237.99,237.69,237.82,8091.0,205.0719,205.3134,205.0546,205.1668,8091.0
2016-04-27 14:50:00,237.77,238.01,237.75,237.79,4773.0,205.1236,205.3307,205.1064,205.1409,4773.0
2016-04-27 15:00:00,237.86,238.48,237.79,238.2,8891.0,205.2013,205.7361,205.1409,205.4946,8891.0
2016-04-27 15:10:00,238.22,238.43,238.18,238.4,7878.0,205.5118,205.693,205.4773,205.6671,7878.0
2016-04-27 15:20:00,238.33,238.87,238.32,238.7,18719.0,205.6067,206.0726,205.5981,205.9259,18719.0
2016-04-27 15:30:00,238.73,238.91,238.61,238.91,17676.0,205.9518,206.1071,205.8483,206.1071,17676.0
2016-04-27 15:40:00,238.9,239.23,238.8,238.97,31402.0,206.0985,206.3832,206.0122,206.1589,31402.0
2016-04-27 15:50:00,238.97,238.99,238.71,238.84,55426.0,206.1589,206.1761,205.9346,206.0467,55426.0
2016-04-28 09:30:00,237.5,237.61,236.43,237.61,5157.0,204.8907,204.9856,203.9676,204.9856,5157.0
2016-04-28 09:40:00,237.62,238.13,237.56,237.72,3650.0,204.9942,205.4342,204.9425,205.0805,3650.0
2016-04-28 09:50:00,237.89,238.44,237.64,238.26,11760.0,205.2272,205.7016,205.0115,205.5464,11760.0
2016-04-28 10:00:00,238.06,238.56,237.91,238.55,2700.0,205.3738,205.8052,205.2444,205.7965,2700.0
2016-04-28 10:10:00,238.75,239.35,238.74,239.35,5525.0,205.9691,206.4867,205.9604,206.4867,5525.0
2016-04-28 10:20:00,239.2,239.75,239.2,239.75,5691.0,206.3573,206.8318,206.3573,206.8318,5691.0
2016-04-28 10:30:00,239.75,239.75,239.09,239.09,3995.0,206.8318,206.8318,206.2624,206.2624,3995.0
2016-04-28 10:40:00,239.16,239.32,238.9,239.21,7417.0,206.3228,206.4608,206.0985,206.3659,7417.0
2016-04-28 10:50:00,239.07,239.95,239.04,239.52,11241.0,206.2451,207.0043,206.2193,206.6334,11241.0
2016-04-28 11:00:00,239.65,239.72,239.09,239.14,14226.0,206.7455,206.8059,206.2624,206.3055,14226.0
2016-04-28 11:10:00,239.19,239.38,239.06,239.1,6171.0,206.3487,206.5126,206.2365,206.271,6171.0
2016-04-28 11:20:00,239.22,239.26,239.03,239.18,9237.0,206.3745,206.4091,206.2106,206.34,9237.0
2016-04-28 11:30:00,239.13,239.25,238.99,238.99,3542.0,206.2969,206.4004,206.1761,206.1761,3542.0
2016-04-28 11:40:00,238.98,239.0,238.42,238.52,4189.0,206.1675,206.1847,205.6844,205.7707,4189.0
2016-04-28 11:50:00,238.6,238.72,238.39,238.66,16261.0,205.8397,205.9432,205.6585,205.8914,16261.0
2016-04-28 12:00:00,238.67,238.77,238.44,238.61,14757.0,205.9001,205.9863,205.7016,205.8483,14757.0
2016-04-28 12:10:00,238.47,238.64,238.06,238.06,4558.0,205.7275,205.8742,205.3738,205.3738,4558.0
2016-04-28 12:20:00,238.05,238.05,237.78,237.9,5340.0,205.3652,205.3652,205.1323,205.2358,5340.0
2016-04-28 12:30:00,237.9,238.02,237.57,237.89,26784.0,205.2358,205.3393,204.9511,205.2272,26784.0
2016-04-28 12:40:00,237.89,237.98,237.69,237.69,21828.0,205.2272,205.3048,205.0546,205.0546,21828.0
2016-04-28 12:50:00,237.8,238.0,237.7,237.78,21369.0,205.1495,205.3221,205.0632,205.1323,21369.0
2016-04-28 13:00:00,237.89,238.04,237.78,238.02,15905.0,205.2272,205.3566,205.1323,205.3393,15905.0
2016-04-28 13:10:00,237.93,238.02,237.66,237.77,19173.0,205.2617,205.3393,205.0287,205.1236,19173.0
2016-04-28 13:20:00,237.76,238.07,237.7,237.83,12209.0,205.115,205.3824,205.0632,205.1754,12209.0
2016-04-28 13:30:00,237.88,237.95,237.74,237.91,10840.0,205.2185,205.2789,205.0977,205.2444,10840.0
2016-04-28 13:40:00,237.88,237.99,237.74,237.84,10619.0,205.2185,205.3134,205.0977,205.184,10619.0
2016-04-28 13:50:00,237.97,237.99,237.8,237.84,12035.0,205.2962,205.3134,205.1495,205.184,12035.0
2016-04-28 14:00:00,237.85,237.91,237.63,237.76,34241.0,205.1926,205.2444,205.0029,205.115,34241.0
2016-04-28 14:10:00,237.76,237.95,237.76,237.85,13650.0,205.115,205.2789,205.115,205.1926,13650.0
2016-04-28 14:20:00,237.77,237.9,237.74,237.84,7864.0,205.1236,205.2358,205.0977,205.184,7864.0
2016-04-28 14:30:00,237.84,237.99,237.75,237.9,59490.0,205.184,205.3134,205.1064,205.2358,59490.0
2016-04-28 14:40:00,237.92,237.97,237.18,237.18,45185.0,205.253,205.2962,204.6146,204.6146,45185.0
2016-04-28 14:50:00,237.33,237.36,237.02,237.14,13009.0,204.744,204.7699,204.4766,204.5801,13009.0
2016-04-28 15:00:00,237.23,237.23,236.01,236.01,27222.0,204.6578,204.6578,203.6053,203.6053,27222.0
2016-04-28 15:10:00,236.22,236.22,235.54,235.55,49622.0,203.7864,203.7864,203.1998,203.2084,49622.0
2016-04-28 15:20:00,235.44,235.86,235.06,235.32,78274.0,203.1135,203.4759,202.7857,203.01,78274.0
2016-04-28 15:30:00,235.22,235.87,235.22,235.68,28709.0,202.9238,203.4845,202.9238,203.3206,28709.0
2016-04-28 15:40:00,235.68,235.78,235.39,235.45,34051.0,203.3206,203.4069,203.0704,203.1222,34051.0
2016-04-28 15:50:00,235.47,236.13,235.33,236.0,101449.0,203.1394,203.7088,203.0186,203.5967,101449.0
2016-04-29 09:30:00,234.84,235.49,233.51,235.1,15145.0,202.5959,203.1567,201.4485,202.8202,15145.0
2016-04-29 09:40:00,235.27,235.51,234.02,234.23,6985.0,202.9669,203.1739,201.8885,202.0697,6985.0
2016-04-29 09:50:00,234.04,234.4,233.58,233.64,14345.0,201.9058,202.2163,201.5089,201.5607,14345.0
2016-04-29 10:00:00,233.58,233.62,232.79,233.58,6525.0,201.5089,201.5434,200.8274,201.5089,6525.0
2016-04-29 10:10:00,233.45,234.61,233.45,234.41,7500.0,201.3968,202.3975,201.3968,202.225,7500.0
2016-04-29 10:20:00,234.6,234.8,233.92,233.95,3965.0,202.3889,202.5614,201.8022,201.8281,3965.0
2016-04-29 10:30:00,234.03,235.23,234.02,235.16,8362.0,201.8971,202.9324,201.8885,202.872,8362.0
2016-04-29 10:40:00,235.05,235.36,233.8,233.99,21458.0,202.7771,203.0445,201.6987,201.8626,21458.0
2016-04-29 10:50:00,233.94,233.94,233.53,233.9,3700.0,201.8195,201.8195,201.4658,201.785,3700.0
2016-04-29 11:00:00,233.8,234.47,233.45,234.29,5489.0,201.6987,202.2767,201.3968,202.1214,5489.0
2016-04-29 11:10:00,234.28,234.28,233.33,233.33,12095.0,202.1128,202.1128,201.2933,201.2933,12095.0
2016-04-29 11:20:00,233.26,233.73,233.16,233.16,4262.0,201.2329,201.6383,201.1466,201.1466,4262.0
2016-04-29 11:30:00,233.18,233.7,233.0,233.26,19928.0,201.1638,201.6125,201.0086,201.2329,19928.0
2016-04-29 11:40:00,233.39,233.39,232.48,233.11,13634.0,201.345,201.345,200.56,201.1035,13634.0
2016-04-29 11:50:00,233.32,234.0,233.09,234.0,10033.0,201.2846,201.8713,201.0862,201.8713,10033.0
2016-04-29 12:00:00,233.78,233.87,233.39,233.39,5806.0,201.6815,201.7591,201.345,201.345,5806.0
2016-04-29 12:10:00,233.48,233.89,233.48,233.89,3926.0,201.4227,201.7764,201.4227,201.7764,3926.0
2016-04-29 12:20:00,233.97,234.27,233.69,234.13,17831.0,201.8454,202.1042,201.6038,201.9834,17831.0
2016-04-29 12:30:00,234.47,235.01,234.46,234.92,2600.0,202.2767,202.7426,202.2681,202.6649,2600.0
2016-04-29 12:40:00,234.98,234.99,234.43,234.5,11920.0,202.7167,202.7253,202.2422,202.3026,11920.0
2016-04-29 12:50:00,234.48,234.56,233.85,233.97,7950.0,202.2854,202.3544,201.7419,201.8454,7950.0
2016-04-29 13:00:00,233.87,233.93,233.57,233.92,6057.0,201.7591,201.8109,201.5003,201.8022,6057.0
2016-04-29 13:10:00,233.94,234.16,233.89,234.11,3967.0,201.8195,202.0093,201.7764,201.9662,3967.0
2016-04-29 13:20:00,234.01,234.28,233.84,234.03,1800.0,201.8799,202.1128,201.7332,201.8971,1800.0
2016-04-29 13:30:00,233.95,234.01,233.79,233.87,2703.0,201.8281,201.8799,201.6901,201.7591,2703.0
2016-04-29 13:40:00,233.74,233.77,233.31,233.41,5750.0,201.647,201.6728,201.276,201.3623,5750.0
2016-04-29 13:50:00,233.48,233.52,232.92,233.14,6052.0,201.4227,201.4572,200.9395,201.1293,6052.0
2016-04-29 14:00:00,233.11,233.39,233.1,233.21,2766.0,201.1035,201.345,201.0948,201.1897,2766.0
2016-04-29 14:10:00,233.21,233.28,232.7,232.78,3413.0,201.1897,201.2501,200.7498,200.8188,3413.0
2016-04-29 14:20:00,232.76,233.42,232.75,233.39,7821.0,200.8015,201.3709,200.7929,201.345,7821.0
2016-04-29 14:30:00,233.37,233.68,233.16,233.52,11237.0,201.3278,201.5952,201.1466,201.4572,11237.0
2016-04-29 14:40:00,233.54,233.86,233.34,233.71,14475.0,201.4744,201.7505,201.3019,201.6211,14475.0
2016-04-29 14:50:00,233.69,233.8,233.46,233.74,8715.0,201.6038,201.6987,201.4054,201.647,8715.0
2016-04-29 15:00:00,233.76,234.07,233.62,234.03,11701.0,201.6642,201.9316,201.5434,201.8971,11701.0
2016-04-29 15:10:00,233.97,234.39,233.92,234.29,13948.0,201.8454,202.2077,201.8022,202.1214,13948.0
2016-04-29 15:20:00,234.29,234.49,234.12,234.28,20328.0,202.1214,202.294,201.9748,202.1128,20328.0
2016-04-29 15:30:00,234.28,234.97,234.26,234.73,19387.0,202.1128,202.7081,202.0956,202.501,19387.0
2016-04-29 15:40:00,234.87,234.97,234.32,234.36,43314.0,202.6218,202.7081,202.1473,202.1818,43314.0
2016-04-29 15:50:00,234.35,234.8,234.31,234.53,148229.0,202.1732,202.5614,202.1387,202.3285,148229.0
2016-05-02 09:30:00,234.77,235.71,232.94,233.11,7903.0,202.5355,203.3465,200.9568,201.1035,7903.0
2016-05-02 09:40:00,233.01,233.55,232.17,232.17,30672.0,201.0172,201.483,200.2925,200.2925,30672.0
2016-05-02 09:50:00,232.25,232.9,232.12,232.49,10350.0,200.3615,200.9223,200.2494,200.5686,10350.0
2016-05-02 10:00:00,232.16,232.54,231.86,232.21,24485.0,200.2839,200.6117,200.0251,200.327,24485.0
2016-05-02 10:10:00,232.36,232.74,232.06,232.14,11526.0,200.4564,200.7843,200.1976,200.2666,11526.0
2016-05-02 10:20:00,232.14,233.52,232.06,233.52,8326.0,200.2666,201.4572,200.1976,201.4572,8326.0
2016-05-02 10:30:00,233.2,233.39,232.34,232.71,10232.0,201.1811,201.345,200.4392,200.7584,10232.0
2016-05-02 10:40:00,232.71,233.44,232.7,233.24,7319.0,200.7584,201.3881,200.7498,201.2156,7319.0
2016-05-02 10:50:00,233.12,233.33,232.25,232.66,7984.0,201.1121,201.2933,200.3615,200.7152,7984.0
2016-05-02 11:00:00,232.67,233.11,232.42,233.11,6837.0,200.7239,201.1035,200.5082,201.1035,6837.0
2016-05-02 11:10:00,233.0,233.32,232.77,233.06,11382.0,201.0086,201.2846,200.8101,201.0603,11382.0
2016-05-02 11:20:00,233.25,233.27,232.6,232.76,4216.0,201.2242,201.2415,200.6635,200.8015,4216.0
2016-05-02 11:30:00,232.68,233.21,232.63,233.21,14064.0,200.7325,201.1897,200.6894,201.1897,14064.0
2016-05-02 11:40:00,233.27,233.37,232.9,233.16,11468.0,201.2415,201.3278,200.9223,201.1466,11468.0
2016-05-02 11:50:00,233.01,233.49,232.71,233.16,10452.0,201.0172,201.4313,200.7584,201.1466,10452.0
2016-05-02 12:00:00,233.3,233.61,233.27,233.45,21802.0,201.2674,201.5348,201.2415,201.3968,21802.0
2016-05-02 12:10:00,233.45,233.81,233.34,233.8,34943.0,201.3968,201.7073,201.3019,201.6987,34943.0
2016-05-02 12:20:00,233.76,233.88,233.53,233.58,15094.0,201.6642,201.7677,201.4658,201.5089,15094.0
2016-05-02 12:30:00,233.67,233.78,233.53,233.58,10269.0,201.5866,201.6815,201.4658,201.5089,10269.0
2016-05-02 12:40:00,233.57,234.53,233.55,234.33,10871.0,201.5003,202.3285,201.483,202.156,10871.0
2016-05-02 12:50:00,234.43,234.43,234.11,234.14,2920.0,202.2422,202.2422,201.9662,201.992,2920.0
2016-05-02 13:00:00,234.13,234.4,234.13,234.4,2400.0,201.9834,202.2163,201.9834,202.2163,2400.0
2016-05-02 13:10:00,234.34,234.56,234.15,234.43,5983.0,202.1646,202.3544,202.0007,202.2422,5983.0
2016-05-02 13:20:00,234.5,235.16,234.44,234.75,15560.0,202.3026,202.872,202.2508,202.5183,15560.0
2016-05-02 13:30:00,234.7,235.0,234.48,234.98,6800.0,202.4751,202.734,202.2854,202.7167,6800.0
2016-05-02 13:40:00,234.94,235.44,234.88,234.92,10054.0,202.6822,203.1135,202.6304,202.6649,10054.0
2016-05-02 13:50:00,234.99,235.0,234.83,234.89,5140.0,202.7253,202.734,202.5873,202.6391,5140.0
2016-05-02 14:00:00,234.92,235.07,234.85,235.06,8942.0,202.6649,202.7943,202.6046,202.7857,8942.0
2016-05-02 14:10:00,235.09,235.14,234.94,234.98,5982.0,202.8116,202.8547,202.6822,202.7167,5982.0
2016-05-02 14:20:00,235.0,235.11,234.83,234.83,22838.0,202.734,202.8289,202.5873,202.5873,22838.0
2016-05-02 14:30:00,234.77,234.92,234.74,234.89,6530.0,202.5355,202.6649,202.5097,202.6391,6530.0
2016-05-02 14:40:00,234.89,234.95,234.53,234.64,5712.0,202.6391,202.6908,202.3285,202.4234,5712.0
2016-05-02 14:50:00,234.64,234.77,234.16,234.25,7826.0,202.4234,202.5355,202.0093,202.0869,7826.0
2016-05-02 15:00:00,234.28,234.67,234.22,234.65,10802.0,202.1128,202.4493,202.0611,202.432,10802.0
2016-05-02 15:10:00,234.65,234.73,234.58,234.67,9933.0,202.432,202.501,202.3716,202.4493,9933.0
2016-05-02 15:20:00,234.67,234.82,234.61,234.66,9080.0,202.4493,202.5787,202.3975,202.4406,9080.0
2016-05-02 15:30:00,234.67,234.73,234.63,234.68,9159.0,202.4493,202.501,202.4148,202.4579,9159.0
2016-05-02 15:40:00,234.69,234.95,234.31,234.44,22535.0,202.4665,202.6908,202.1387,202.2508,22535.0
2016-05-02 15:50:00,234.44,234.62,234.34,234.6,56971.0,202.2508,202.4061,202.1646,202.3889,56971.0
2016-05-03 09:30:00,233.18,233.81,232.17,232.18,4800.0,201.1638,201.7073,200.2925,200.3012,4800.0
2016-05-03 09:40:00,232.88,233.02,232.24,232.24,4801.0,200.905,201.0258,200.3529,200.3529,4801.0
2016-05-03 09:50:00,232.57,232.77,230.66,231.24,11099.0,200.6376,200.8101,198.9899,199.4902,11099.0
2016-05-03 10:00:00,231.23,232.06,231.0,231.04,6300.0,199.4816,200.1976,199.2832,199.3177,6300.0
2016-05-03 10:10:00,231.32,232.0,231.32,232.0,2800.0,199.5592,200.1459,199.5592,200.1459,2800.0
2016-05-03 10:20:00,232.37,232.37,231.88,231.98,3204.0,200.4651,200.4651,200.0423,200.1286,3204.0
2016-05-03 10:30:00,232.03,232.03,231.17,231.28,9029.0,200.1717,200.1717,199.4298,199.5247,9029.0
2016-05-03 10:40:00,231.24,232.0,230.95,231.68,2810.0,199.4902,200.1459,199.24,199.8698,2810.0
2016-05-03 10:50:00,231.46,232.25,231.46,231.53,5046.0,199.68,200.3615,199.68,199.7404,5046.0
2016-05-03 11:00:00,231.56,231.63,231.01,231.34,10356.0,199.7663,199.8267,199.2918,199.5765,10356.0
2016-05-03 11:10:00,231.18,231.75,231.18,231.43,7987.0,199.4385,199.9302,199.4385,199.6541,7987.0
2016-05-03 11:20:00,231.3,231.98,231.28,231.58,5207.0,199.542,200.1286,199.5247,199.7835,5207.0
2016-05-03 11:30:00,231.48,232.03,231.2,231.98,4442.0,199.6973,200.1717,199.4557,200.1286,4442.0
2016-05-03 11:40:00,232.04,232.39,232.04,232.11,4077.0,200.1804,200.4823,200.1804,200.2408,4077.0
2016-05-03 11:50:00,232.18,232.47,231.98,232.44,1800.0,200.3012,200.5513,200.1286,200.5255,1800.0
2016-05-03 12:00:00,232.44,232.44,231.89,231.97,1900.0,200.5255,200.5255,200.051,200.12,1900.0
2016-05-03 12:10:00,232.14,232.24,231.85,231.91,1830.0,200.2666,200.3529,200.0165,200.0682,1830.0
2016-05-03 12:20:00,231.87,232.01,231.71,231.71,1414.0,200.0337,200.1545,199.8957,199.8957,1414.0
2016-05-03 12:30:00,231.89,231.96,231.7,231.96,2101.0,200.051,200.1114,199.8871,200.1114,2101.0
2016-05-03 12:40:00,232.0,232.2,231.81,231.81,6651.0,200.1459,200.3184,199.982,199.982,6651.0
2016-05-03 12:50:00,232.02,232.39,231.92,232.11,10219.0,200.1631,200.4823,200.0768,200.2408,10219.0
2016-05-03 13:00:00,232.04,232.48,231.95,232.48,4920.0,200.1804,200.56,200.1027,200.56,4920.0
2016-05-03 13:10:00,232.4,232.47,232.21,232.37,2700.0,200.4909,200.5513,200.327,200.4651,2700.0
2016-05-03 13:20:00,232.5,232.73,232.28,232.7,5700.0,200.5772,200.7756,200.3874,200.7498,5700.0
2016-05-03 13:30:00,232.64,232.96,232.55,232.96,2451.0,200.698,200.9741,200.6203,200.9741,2451.0
2016-05-03 13:40:00,233.11,233.12,232.7,232.7,3386.0,201.1035,201.1121,200.7498,200.7498,3386.0
2016-05-03 13:50:00,232.64,232.68,232.46,232.46,5857.0,200.698,200.7325,200.5427,200.5427,5857.0
2016-05-03 14:00:00,232.22,232.36,232.17,232.25,3122.0,200.3357,200.4564,200.2925,200.3615,3122.0
2016-05-03 14:10:00,232.56,232.56,231.89,232.03,5714.0,200.629,200.629,200.051,200.1717,5714.0
2016-05-03 14:20:00,231.91,232.32,231.82,232.18,3021.0,200.0682,200.4219,199.9906,200.3012,3021.0
2016-05-03 14:30:00,232.06,232.44,232.03,232.29,8437.0,200.1976,200.5255,200.1717,200.396,8437.0
2016-05-03 14:40:00,232.32,232.46,232.06,232.06,3868.0,200.4219,200.5427,200.1976,200.1976,3868.0
2016-05-03 14:50:00,232.06,232.45,232.01,232.45,8014.0,200.1976,200.5341,200.1545,200.5341,8014.0
2016-05-03 15:00:00,232.44,232.65,232.25,232.65,5101.0,200.5255,200.7066,200.3615,200.7066,5101.0
2016-05-03 15:10:00,232.69,232.69,232.11,232.49,7700.0,200.7411,200.7411,200.2408,200.5686,7700.0
2016-05-03 15:20:00,232.42,232.48,232.11,232.46,8720.0,200.5082,200.56,200.2408,200.5427,8720.0
2016-05-03 15:30:00,232.3,232.46,232.03,232.29,4700.0,200.4047,200.5427,200.1717,200.396,4700.0
2016-05-03 15:40:00,232.33,232.69,232.23,232.62,9201.0,200.4306,200.7411,200.3443,200.6807,9201.0
2016-05-03 15:50:00,232.61,232.84,232.61,232.8,36557.0,200.6721,200.8705,200.6721,200.836,36557.0
2016-05-04 09:30:00,231.82,231.82,230.29,230.79,5474.0,199.9906,199.9906,198.6707,199.102,5474.0
2016-05-04 09:40:00,230.28,231.21,229.78,231.17,7058.0,198.662,199.4643,198.2307,199.4298,7058.0
2016-05-04 09:50:00,231.39,231.91,230.57,230.97,26881.0,199.6196,200.0682,198.9122,199.2573,26881.0
2016-05-04 10:00:00,231.24,231.86,230.87,230.87,15886.0,199.4902,200.0251,199.171,199.171,15886.0
2016-05-04 10:10:00,231.17,232.12,231.17,231.44,5071.0,199.4298,200.2494,199.4298,199.6628,5071.0
2016-05-04 10:20:00,231.34,231.5,230.95,231.03,6400.0,199.5765,199.7145,199.24,199.309,6400.0
2016-05-04 10:30:00,231.01,231.5,230.72,231.24,10934.0,199.2918,199.7145,199.0416,199.4902,10934.0
2016-05-04 10:40:00,231.72,231.89,231.11,231.56,6680.0,199.9043,200.051,199.3781,199.7663,6680.0
2016-05-04 10:50:00,231.47,231.47,230.81,231.07,15528.0,199.6886,199.6886,199.1193,199.3436,15528.0
2016-05-04 11:00:00,230.97,231.36,230.89,230.95,7678.0,199.2573,199.5937,199.1883,199.24,7678.0
2016-05-04 11:10:00,231.15,231.2,229.76,229.98,18992.0,199.4126,199.4557,198.2134,198.4032,18992.0
2016-05-04 11:20:00,229.75,229.87,229.54,229.54,4890.0,198.2048,198.3083,198.0236,198.0236,4890.0
2016-05-04 11:30:00,229.69,230.38,229.53,229.96,5975.0,198.153,198.7483,198.015,198.386,5975.0
2016-05-04 11:40:00,229.64,230.0,229.37,229.88,3250.0,198.1099,198.4205,197.877,198.3169,3250.0
2016-05-04 11:50:00,229.66,229.66,228.85,229.03,5455.0,198.1272,198.1272,197.4284,197.5837,5455.0
2016-05-04 12:00:00,228.84,229.4,228.69,228.77,4831.0,197.4197,197.9029,197.2903,197.3594,4831.0
2016-05-04 12:10:00,228.77,229.55,228.77,229.04,4700.0,197.3594,198.0323,197.3594,197.5923,4700.0
2016-05-04 12:20:00,229.04,229.62,228.85,229.39,4200.0,197.5923,198.0926,197.4284,197.8942,4200.0
2016-05-04 12:30:00,229.01,229.63,228.94,229.43,4000.0,197.5664,198.1013,197.506,197.9287,4000.0
2016-05-04 12:40:00,229.51,229.51,228.89,229.4,4200.0,197.9977,197.9977,197.4629,197.9029,4200.0
2016-05-04 12:50:00,229.29,229.4,228.65,228.65,4000.0,197.808,197.9029,197.2558,197.2558,4000.0
2016-05-04 13:00:00,228.56,229.1,228.5,228.6,7274.0,197.1782,197.644,197.1264,197.2127,7274.0
2016-05-04 13:10:00,228.6,229.14,228.19,228.76,8113.0,197.2127,197.6785,196.859,197.3507,8113.0
2016-05-04 13:20:00,228.96,229.3,228.89,229.11,5366.0,197.5233,197.8166,197.4629,197.6527,5366.0
2016-05-04 13:30:00,229.11,229.31,229.09,229.09,5297.0,197.6527,197.8252,197.6354,197.6354,5297.0
2016-05-04 13:40:00,229.23,229.73,229.1,229.45,6483.0,197.7562,198.1875,197.644,197.946,6483.0
2016-05-04 13:50:00,229.57,229.59,228.8,228.99,6682.0,198.0495,198.0668,197.3852,197.5491,6682.0
2016-05-04 14:00:00,228.99,229.38,228.67,228.7,6200.0,197.5491,197.8856,197.2731,197.299,6200.0
2016-05-04 14:10:00,228.8,229.04,228.75,229.04,4705.0,197.3852,197.5923,197.3421,197.5923,4705.0
2016-05-04 14:20:00,229.1,229.53,229.04,229.21,4648.0,197.644,198.015,197.5923,197.7389,4648.0
2016-05-04 14:30:00,229.26,229.33,228.91,229.26,6500.0,197.7821,197.8425,197.4801,197.7821,6500.0
2016-05-04 14:40:00,229.25,229.31,229.1,229.17,6515.0,197.7734,197.8252,197.644,197.7044,6515.0
2016-05-04 14:50:00,229.25,229.55,228.89,228.89,21730.0,197.7734,198.0323,197.4629,197.4629,21730.0
2016-05-04 15:00:00,228.91,228.95,228.75,228.75,6250.0,197.4801,197.5146,197.3421,197.3421,6250.0
2016-05-04 15:10:00,228.72,229.79,228.71,229.62,19707.0,197.3162,198.2393,197.3076,198.0926,19707.0
2016-05-04 15:20:00,229.64,229.75,229.01,229.02,14126.0,198.1099,198.2048,197.5664,197.575,14126.0
2016-05-04 15:30:00,229.16,229.16,228.98,229.12,14525.0,197.6958,197.6958,197.5405,197.6613,14525.0
2016-05-04 15:40:00,229.16,229.48,229.15,229.24,24855.0,197.6958,197.9719,197.6872,197.7648,24855.0
2016-05-04 15:50:00,229.21,229.24,228.89,229.09,32476.0,197.7389,197.7648,197.4629,197.6354,32476.0
2016-05-05 09:30:00,230.14,233.39,229.8,232.85,40602.0,199.5841,202.4026,199.2893,201.9343,40602.0
2016-05-05 09:40:00,232.98,233.48,231.82,233.48,16353.0,202.0471,202.4807,201.0411,202.4807,16353.0
2016-05-05 09:50:00,233.37,234.53,233.11,234.33,11637.0,202.3853,203.3913,202.1598,203.2178,11637.0
2016-05-05 10:00:00,234.06,235.26,233.93,234.81,11633.0,202.9837,204.0243,202.8709,203.6341,11633.0
2016-05-05 10:10:00,234.98,235.42,234.76,235.18,16688.0,203.7815,204.1631,203.5907,203.955,16688.0
2016-05-05 10:20:00,235.12,235.24,234.85,234.89,27513.0,203.9029,204.007,203.6688,203.7035,27513.0
2016-05-05 10:30:00,234.95,235.49,234.82,234.97,39030.0,203.7555,204.2238,203.6428,203.7728,39030.0
2016-05-05 10:40:00,234.98,235.13,234.15,234.26,24001.0,203.7815,203.9116,203.0617,203.1571,24001.0
2016-05-05 10:50:00,234.26,234.67,234.26,234.38,5000.0,203.1571,203.5127,203.1571,203.2612,5000.0
2016-05-05 11:00:00,234.28,234.39,234.1,234.29,4315.0,203.1745,203.2699,203.0184,203.1831,4315.0
2016-05-05 11:10:00,234.23,234.23,233.48,233.56,5418.0,203.1311,203.1311,202.4807,202.5501,5418.0
2016-05-05 11:20:00,233.56,233.67,232.92,232.92,3350.0,202.5501,202.6455,201.995,201.995,3350.0
2016-05-05 11:30:00,232.96,234.29,232.96,233.98,3885.0,202.0297,203.1831,202.0297,202.9143,3885.0
2016-05-05 11:40:00,233.89,234.27,233.57,233.57,4329.0,202.8362,203.1658,202.5587,202.5587,4329.0
2016-05-05 11:50:00,233.56,233.85,233.43,233.69,4858.0,202.5501,202.8016,202.4373,202.6628,4858.0
2016-05-05 12:00:00,233.71,233.82,233.58,233.59,4779.0,202.6801,202.7755,202.5674,202.5761,4779.0
2016-05-05 12:10:00,233.52,233.52,233.05,233.22,6315.0,202.5154,202.5154,202.1078,202.2552,6315.0
2016-05-05 12:20:00,233.06,233.07,232.77,232.87,4900.0,202.1164,202.1251,201.8649,201.9517,4900.0
2016-05-05 12:30:00,232.81,233.19,232.81,233.16,3831.0,201.8996,202.2292,201.8996,202.2032,3831.0
2016-05-05 12:40:00,233.26,233.49,233.01,233.12,5000.0,202.2899,202.4893,202.0731,202.1685,5000.0
2016-05-05 12:50:00,233.32,233.38,233.19,233.25,4006.0,202.3419,202.394,202.2292,202.2812,4006.0
2016-05-05 13:00:00,233.11,233.11,232.51,232.51,3500.0,202.1598,202.1598,201.6395,201.6395,3500.0
2016-05-05 13:10:00,232.49,232.56,232.22,232.23,4055.0,201.6221,201.6828,201.388,201.3966,4055.0
2016-05-05 13:20:00,232.26,232.26,231.67,231.69,4355.0,201.4227,201.4227,200.911,200.9283,4355.0
2016-05-05 13:30:00,231.7,232.0,231.67,231.86,4324.0,200.937,201.1972,200.911,201.0758,4324.0
2016-05-05 13:40:00,231.93,232.13,231.86,232.1,6248.0,201.1365,201.3099,201.0758,201.2839,6248.0
2016-05-05 13:50:00,232.15,232.56,232.12,232.42,18679.0,201.3273,201.6828,201.3012,201.5614,18679.0
2016-05-05 14:00:00,232.4,233.0,232.39,232.94,10801.0,201.5441,202.0644,201.5354,202.0124,10801.0
2016-05-05 14:10:00,232.95,233.0,232.56,232.82,9623.0,202.021,202.0644,201.6828,201.9083,9623.0
2016-05-05 14:20:00,232.84,233.05,232.83,232.98,11860.0,201.9257,202.1078,201.917,202.0471,11860.0
2016-05-05 14:30:00,233.08,233.11,232.92,232.96,6340.0,202.1338,202.1598,201.995,202.0297,6340.0
2016-05-05 14:40:00,232.96,233.12,232.89,233.02,4900.0,202.0297,202.1685,201.969,202.0818,4900.0
2016-05-05 14:50:00,233.0,233.09,232.52,232.56,6509.0,202.0644,202.1425,201.6481,201.6828,6509.0
2016-05-05 15:00:00,232.54,232.59,232.4,232.41,6603.0,201.6655,201.7088,201.5441,201.5527,6603.0
2016-05-05 15:10:00,232.51,232.72,232.41,232.5,8669.0,201.6395,201.8216,201.5527,201.6308,8669.0
2016-05-05 15:20:00,232.53,232.63,232.3,232.56,13696.0,201.6568,201.7435,201.4573,201.6828,13696.0
2016-05-05 15:30:00,232.48,232.53,232.13,232.13,7351.0,201.6134,201.6568,201.3099,201.3099,7351.0
2016-05-05 15:40:00,232.21,232.47,232.19,232.29,17520.0,201.3793,201.6048,201.362,201.4487,17520.0
2016-05-05 15:50:00,232.29,232.38,231.96,232.26,46308.0,201.4487,201.5267,201.1625,201.4227,46308.0
2016-05-06 09:30:00,230.67,232.41,230.67,232.34,8648.0,200.0438,201.5527,200.0438,201.492,8648.0
2016-05-06 09:40:00,231.69,232.78,231.57,232.25,8210.0,200.9283,201.8736,200.8243,201.414,8210.0
2016-05-06 09:50:00,232.27,232.27,231.85,231.98,2815.0,201.4313,201.4313,201.0671,201.1798,2815.0
2016-05-06 10:00:00,231.65,232.77,231.63,232.53,7332.0,200.8936,201.8649,200.8763,201.6568,7332.0
2016-05-06 10:10:00,232.68,233.29,232.63,232.97,6111.0,201.7869,202.3159,201.7435,202.0384,6111.0
2016-05-06 10:20:00,232.75,232.75,231.74,232.7,3100.0,201.8476,201.8476,200.9717,201.8042,3100.0
2016-05-06 10:30:00,232.79,232.79,232.11,232.66,2293.0,201.8823,201.8823,201.2926,201.7695,2293.0
2016-05-06 10:40:00,232.17,232.46,231.78,232.3,2447.0,201.3446,201.5961,201.0064,201.4573,2447.0
2016-05-06 10:50:00,232.07,232.32,231.65,231.74,2601.0,201.2579,201.4747,200.8936,200.9717,2601.0
2016-05-06 11:00:00,231.75,232.58,231.75,232.58,4148.0,200.9804,201.7002,200.9804,201.7002,4148.0
2016-05-06 11:10:00,232.08,232.91,232.06,232.58,2500.0,201.2666,201.9864,201.2492,201.7002,2500.0
2016-05-06 11:20:00,232.68,233.14,232.36,232.41,21835.0,201.7869,202.1858,201.5094,201.5527,21835.0
2016-05-06 11:30:00,232.49,232.89,232.25,232.58,7136.0,201.6221,201.969,201.414,201.7002,7136.0
2016-05-06 11:40:00,232.59,232.7,231.96,232.16,25212.0,201.7088,201.8042,201.1625,201.3359,25212.0
2016-05-06 11:50:00,232.14,232.27,231.69,231.91,17388.0,201.3186,201.4313,200.9283,201.1191,17388.0
2016-05-06 12:00:00,231.77,232.15,231.72,232.14,4000.0,200.9977,201.3273,200.9544,201.3186,4000.0
2016-05-06 12:10:00,232.09,232.37,231.99,232.37,3800.0,201.2752,201.5181,201.1885,201.5181,3800.0
2016-05-06 12:20:00,232.36,232.52,232.13,232.19,3262.0,201.5094,201.6481,201.3099,201.362,3262.0
2016-05-06 12:30:00,232.26,232.29,231.61,232.29,6370.0,201.4227,201.4487,200.859,201.4487,6370.0
2016-05-06 12:40:00,232.27,232.3,231.7,231.85,11825.0,201.4313,201.4573,200.937,201.0671,11825.0
2016-05-06 12:50:00,231.81,232.42,231.78,232.25,8651.0,201.0324,201.5614,201.0064,201.414,8651.0
2016-05-06 13:00:00,232.25,232.38,231.92,232.12,4600.0,201.414,201.5267,201.1278,201.3012,4600.0
2016-05-06 13:10:00,232.26,232.8,232.26,232.54,22400.0,201.4227,201.891,201.4227,201.6655,22400.0
2016-05-06 13:20:00,232.53,232.75,232.04,232.2,14600.0,201.6568,201.8476,201.2319,201.3706,14600.0
2016-05-06 13:30:00,232.29,232.84,232.25,232.54,11214.0,201.4487,201.9257,201.414,201.6655,11214.0
2016-05-06 13:40:00,232.55,232.75,232.14,232.5,7165.0,201.6742,201.8476,201.3186,201.6308,7165.0
2016-05-06 13:50:00,232.53,232.78,232.41,232.76,3688.0,201.6568,201.8736,201.5527,201.8563,3688.0
2016-05-06 14:00:00,232.89,233.05,232.41,232.7,25771.0,201.969,202.1078,201.5527,201.8042,25771.0
2016-05-06 14:10:00,232.62,232.98,232.58,232.67,14667.0,201.7349,202.0471,201.7002,201.7782,14667.0
2016-05-06 14:20:00,232.64,232.79,232.49,232.55,11839.0,201.7522,201.8823,201.6221,201.6742,11839.0
2016-05-06 14:30:00,232.64,232.83,232.46,232.7,16242.0,201.7522,201.917,201.5961,201.8042,16242.0
2016-05-06 14:40:00,232.59,232.83,232.52,232.6,7361.0,201.7088,201.917,201.6481,201.7175,7361.0
2016-05-06 14:50:00,232.75,232.78,232.56,232.69,2705.0,201.8476,201.8736,201.6828,201.7956,2705.0
2016-05-06 15:00:00,232.58,232.81,232.51,232.51,6526.0,201.7002,201.8996,201.6395,201.6395,6526.0
2016-05-06 15:10:00,232.52,232.73,232.35,232.73,8109.0,201.6481,201.8303,201.5007,201.8303,8109.0
2016-05-06 15:20:00,232.65,232.83,232.32,232.39,30718.0,201.7609,201.917,201.4747,201.5354,30718.0
2016-05-06 15:30:00,232.27,232.34,232.07,232.07,15438.0,201.4313,201.492,201.2579,201.2579,15438.0
2016-05-06 15:40:00,232.05,232.16,231.88,231.99,18117.0,201.2405,201.3359,201.0931,201.1885,18117.0
2016-05-06 15:50:00,232.01,232.53,231.99,232.51,32386.0,201.2059,201.6568,201.1885,201.6395,32386.0
2016-05-09 09:30:00,232.42,232.42,231.0,231.0,6106.0,201.5614,201.5614,200.3299,200.3299,6106.0
2016-05-09 09:40:00,231.14,231.65,230.77,231.39,13250.0,200.4514,200.8936,200.1305,200.6682,13250.0
2016-05-09 09:50:00,231.3,231.61,231.08,231.57,99115.0,200.5901,200.859,200.3993,200.8243,99115.0
2016-05-09 10:00:00,231.57,232.07,231.19,231.56,12629.0,200.8243,201.2579,200.4947,200.8156,12629.0
2016-05-09 10:10:00,231.36,231.73,230.53,230.92,31902.0,200.6422,200.963,199.9224,200.2606,31902.0
2016-05-09 10:20:00,230.54,230.54,229.57,229.85,7702.0,199.931,199.931,199.0898,199.3326,7702.0
2016-05-09 10:30:00,229.62,230.1,229.45,229.45,11851.0,199.1332,199.5494,198.9857,198.9857,11851.0
2016-05-09 10:40:00,229.54,229.85,229.49,229.62,5515.0,199.0638,199.3326,199.0204,199.1332,5515.0
2016-05-09 10:50:00,229.74,229.75,229.34,229.34,7847.0,199.2372,199.2459,198.8903,198.8903,7847.0
2016-05-09 11:00:00,229.51,229.95,229.49,229.72,5564.0,199.0378,199.4194,199.0204,199.2199,5564.0
2016-05-09 11:10:00,229.71,229.71,228.8,228.8,5300.0,199.2112,199.2112,198.422,198.422,5300.0
2016-05-09 11:20:00,228.72,229.78,228.72,229.77,10668.0,198.3527,199.2719,198.3527,199.2633,10668.0
2016-05-09 11:30:00,229.78,229.78,229.36,229.46,10834.0,199.2719,199.2719,198.9077,198.9944,10834.0
2016-05-09 11:40:00,229.51,229.91,229.37,229.9,5622.0,199.0378,199.3847,198.9164,199.376,5622.0
2016-05-09 11:50:00,229.9,230.15,229.81,229.97,2900.0,199.376,199.5928,199.2979,199.4367,2900.0
2016-05-09 12:00:00,230.16,230.35,229.98,230.09,11712.0,199.6015,199.7662,199.4454,199.5408,11712.0
2016-05-09 12:10:00,230.1,230.47,229.98,230.08,10995.0,199.5494,199.8703,199.4454,199.5321,10995.0
2016-05-09 12:20:00,230.31,230.55,229.97,230.09,6985.0,199.7316,199.9397,199.4367,199.5408,6985.0
2016-05-09 12:30:00,229.98,230.15,229.97,229.98,1100.0,199.4454,199.5928,199.4367,199.4454,1100.0
2016-05-09 12:40:00,229.97,230.14,229.97,230.05,4376.0,199.4367,199.5841,199.4367,199.5061,4376.0
2016-05-09 12:50:00,229.99,230.18,229.88,230.18,3086.0,199.454,199.6188,199.3587,199.6188,3086.0
2016-05-09 13:00:00,230.18,230.38,230.18,230.38,2250.0,199.6188,199.7923,199.6188,199.7923,2250.0
2016-05-09 13:10:00,230.43,230.59,230.43,230.56,2784.0,199.8356,199.9744,199.8356,199.9484,2784.0
2016-05-09 13:20:00,230.56,230.56,230.27,230.27,3350.0,199.9484,199.9484,199.6969,199.6969,3350.0
2016-05-09 13:30:00,230.45,230.77,230.22,230.22,4956.0,199.853,200.1305,199.6535,199.6535,4956.0
2016-05-09 13:40:00,230.43,230.46,230.3,230.45,1689.0,199.8356,199.8616,199.7229,199.853,1689.0
2016-05-09 13:50:00,230.44,230.48,229.95,230.03,3964.0,199.8443,199.879,199.4194,199.4887,3964.0
2016-05-09 14:00:00,230.04,230.58,229.98,229.98,7552.0,199.4974,199.9657,199.4454,199.4454,7552.0
2016-05-09 14:10:00,230.09,230.26,230.04,230.05,4613.0,199.5408,199.6882,199.4974,199.5061,4613.0
2016-05-09 14:20:00,230.06,230.46,230.04,230.45,6911.0,199.5148,199.8616,199.4974,199.853,6911.0
2016-05-09 14:30:00,230.44,230.49,230.15,230.49,5090.0,199.8443,199.8877,199.5928,199.8877,5090.0
2016-05-09 14:40:00,230.46,230.49,230.3,230.37,5038.0,199.8616,199.8877,199.7229,199.7836,5038.0
2016-05-09 14:50:00,230.41,230.89,230.4,230.75,5923.0,199.8183,200.2346,199.8096,200.1131,5923.0
2016-05-09 15:00:00,230.69,230.69,230.34,230.44,6242.0,200.0611,200.0611,199.7576,199.8443,6242.0
2016-05-09 15:10:00,230.55,230.62,230.41,230.5,29659.0,199.9397,200.0004,199.8183,199.8963,29659.0
2016-05-09 15:20:00,230.45,230.73,230.35,230.54,3616.0,199.853,200.0958,199.7662,199.931,3616.0
2016-05-09 15:30:00,230.65,230.69,230.51,230.68,7713.0,200.0264,200.0611,199.905,200.0524,7713.0
2016-05-09 15:40:00,230.68,230.94,230.64,230.86,14879.0,200.0524,200.2779,200.0177,200.2085,14879.0
2016-05-09 15:50:00,230.85,230.87,230.6,230.62,25749.0,200.1999,200.2172,199.9831,200.0004,25749.0
2016-05-10 09:30:00,230.99,231.41,230.23,231.41,5365.0,200.3213,200.6855,199.6622,200.6855,5365.0
2016-05-10 09:40:00,230.98,232.31,230.98,232.06,13791.0,200.3126,201.466,200.3126,201.2492,13791.0
2016-05-10 09:50:00,232.15,232.37,231.84,232.01,5665.0,201.3273,201.5181,201.0584,201.2059,5665.0
2016-05-10 10:00:00,231.92,232.54,231.64,231.64,6004.0,201.1278,201.6655,200.885,200.885,6004.0
2016-05-10 10:10:00,231.83,233.15,231.83,233.0,4560.0,201.0497,202.1945,201.0497,202.0644,4560.0
2016-05-10 10:20:00,233.11,233.11,232.1,232.1,3792.0,202.1598,202.1598,201.2839,201.2839,3792.0
2016-05-10 10:30:00,232.1,232.73,232.1,232.46,3752.0,201.2839,201.8303,201.2839,201.5961,3752.0
2016-05-10 10:40:00,232.53,233.09,232.51,232.88,14365.0,201.6568,202.1425,201.6395,201.9603,14365.0
2016-05-10 10:50:00,233.12,233.13,232.66,233.05,2731.0,202.1685,202.1771,201.7695,202.1078,2731.0
2016-05-10 11:00:00,232.98,233.56,232.86,233.55,5794.0,202.0471,202.5501,201.943,202.5414,5794.0
2016-05-10 11:10:00,233.55,233.56,232.89,232.91,5331.0,202.5414,202.5501,201.969,201.9864,5331.0
2016-05-10 11:20:00,232.96,232.96,232.16,232.76,4430.0,202.0297,202.0297,201.3359,201.8563,4430.0
2016-05-10 11:30:00,232.76,233.11,232.52,232.99,4600.0,201.8563,202.1598,201.6481,202.0557,4600.0
2016-05-10 11:40:00,232.86,232.96,232.35,232.51,6926.0,201.943,202.0297,201.5007,201.6395,6926.0
2016-05-10 11:50:00,232.52,233.08,232.52,232.85,9379.0,201.6481,202.1338,201.6481,201.9343,9379.0
2016-05-10 12:00:00,232.93,233.08,232.34,232.34,18410.0,202.0037,202.1338,201.492,201.492,18410.0
2016-05-10 12:10:00,232.51,232.75,232.39,232.46,7939.0,201.6395,201.8476,201.5354,201.5961,7939.0
2016-05-10 12:20:00,232.49,232.57,232.33,232.55,6400.0,201.6221,201.6915,201.4834,201.6742,6400.0
2016-05-10 12:30:00,232.55,232.58,232.09,232.29,6583.0,201.6742,201.7002,201.2752,201.4487,6583.0
2016-05-10 12:40:00,232.32,232.49,232.19,232.19,4632.0,201.4747,201.6221,201.362,201.362,4632.0
2016-05-10 12:50:00,232.14,232.29,231.91,232.2,6559.0,201.3186,201.4487,201.1191,201.3706,6559.0
2016-05-10 13:00:00,232.21,232.46,232.21,232.46,1500.0,201.3793,201.5961,201.3793,201.5961,1500.0
2016-05-10 13:10:00,232.37,232.46,231.58,231.84,10924.0,201.5181,201.5961,200.8329,201.0584,10924.0
2016-05-10 13:20:00,231.84,232.18,231.68,231.85,3200.0,201.0584,201.3533,200.9197,201.0671,3200.0
2016-05-10 13:30:00,231.85,232.1,231.73,232.01,3722.0,201.0671,201.2839,200.963,201.2059,3722.0
2016-05-10 13:40:00,231.96,232.15,231.89,232.08,3761.0,201.1625,201.3273,201.1018,201.2666,3761.0
2016-05-10 13:50:00,232.06,232.22,231.96,232.13,17850.0,201.2492,201.388,201.1625,201.3099,17850.0
2016-05-10 14:00:00,232.05,232.09,231.85,232.02,10433.0,201.2405,201.2752,201.0671,201.2145,10433.0
2016-05-10 14:10:00,232.0,232.06,231.69,231.69,5080.0,201.1972,201.2492,200.9283,200.9283,5080.0
2016-05-10 14:20:00,231.65,231.81,231.51,231.51,5026.0,200.8936,201.0324,200.7722,200.7722,5026.0
2016-05-10 14:30:00,231.54,232.01,231.54,231.82,10416.0,200.7983,201.2059,200.7983,201.0411,10416.0
2016-05-10 14:40:00,231.82,231.98,231.82,231.82,3808.0,201.0411,201.1798,201.0411,201.0411,3808.0
2016-05-10 14:50:00,231.81,231.89,231.59,231.73,7838.0,201.0324,201.1018,200.8416,200.963,7838.0
2016-05-10 15:00:00,231.6,232.01,231.6,231.97,6754.0,200.8503,201.2059,200.8503,201.1712,6754.0
2016-05-10 15:10:00,231.91,232.03,231.83,231.96,13361.0,201.1191,201.2232,201.0497,201.1625,13361.0
2016-05-10 15:20:00,232.06,232.22,231.95,232.08,7100.0,201.2492,201.388,201.1538,201.2666,7100.0
2016-05-10 15:30:00,232.04,232.24,231.98,232.02,16419.0,201.2319,201.4053,201.1798,201.2145,16419.0
2016-05-10 15:40:00,232.03,232.06,231.76,231.78,19154.0,201.2232,201.2492,200.989,201.0064,19154.0
2016-05-10 15:50:00,231.77,232.19,231.77,232.05,34290.0,200.9977,201.362,200.9977,201.2405,34290.0
2016-05-11 09:30:00,232.1,232.68,231.04,232.41,3050.0,201.2839,201.7869,200.3646,201.5527,3050.0
2016-05-11 09:40:00,232.56,233.55,232.31,232.59,7920.0,201.6828,202.5414,201.466,201.7088,7920.0
2016-05-11 09:50:00,232.29,232.36,231.14,232.04,6630.0,201.4487,201.5094,200.4514,201.2319,6630.0
2016-05-11 10:00:00,231.36,232.43,231.31,231.32,3344.0,200.6422,201.5701,200.5988,200.6075,3344.0
2016-05-11 10:10:00,231.85,232.2,231.5,231.93,5334.0,201.0671,201.3706,200.7636,201.1365,5334.0
2016-05-11 10:20:00,231.94,232.8,231.94,232.45,2784.0,201.1451,201.891,201.1451,201.5874,2784.0
2016-05-11 10:30:00,232.71,233.48,232.48,233.29,23379.0,201.8129,202.4807,201.6134,202.3159,23379.0
2016-05-11 10:40:00,233.24,233.45,232.88,233.21,11525.0,202.2725,202.4547,201.9603,202.2465,11525.0
2016-05-11 10:50:00,233.37,233.81,233.21,233.81,6854.0,202.3853,202.7669,202.2465,202.7669,6854.0
2016-05-11 11:00:00,233.49,233.67,232.52,232.53,6831.0,202.4893,202.6455,201.6481,201.6568,6831.0
2016-05-11 11:10:00,232.42,232.98,232.2,232.82,6110.0,201.5614,202.0471,201.3706,201.9083,6110.0
2016-05-11 11:20:00,232.92,233.04,232.61,232.61,8210.0,201.995,202.0991,201.7262,201.7262,8210.0
2016-05-11 11:30:00,232.54,233.05,232.52,232.92,2200.0,201.6655,202.1078,201.6481,201.995,2200.0
2016-05-11 11:40:00,232.79,233.32,232.79,232.88,5400.0,201.8823,202.3419,201.8823,201.9603,5400.0
2016-05-11 11:50:00,232.87,233.15,232.61,232.99,15629.0,201.9517,202.1945,201.7262,202.0557,15629.0
2016-05-11 12:00:00,232.97,233.3,232.87,233.07,15771.0,202.0384,202.3246,201.9517,202.1251,15771.0
2016-05-11 12:10:00,233.03,233.6,232.95,233.54,7929.0,202.0904,202.5847,202.021,202.5327,7929.0
2016-05-11 12:20:00,233.54,233.57,233.11,233.48,6494.0,202.5327,202.5587,202.1598,202.4807,6494.0
2016-05-11 12:30:00,233.38,233.39,233.22,233.35,600.0,202.394,202.4026,202.2552,202.3679,600.0
2016-05-11 12:40:00,233.2,233.34,232.94,233.03,4700.0,202.2379,202.3593,202.0124,202.0904,4700.0
2016-05-11 12:50:00,233.1,233.36,232.95,233.07,2927.0,202.1511,202.3766,202.021,202.1251,2927.0
2016-05-11 13:00:00,233.1,233.11,232.9,233.02,1700.0,202.1511,202.1598,201.9777,202.0818,1700.0
2016-05-11 13:10:00,233.14,233.36,233.01,233.06,3182.0,202.1858,202.3766,202.0731,202.1164,3182.0
2016-05-11 13:20:00,233.07,233.12,232.64,232.82,5665.0,202.1251,202.1685,201.7522,201.9083,5665.0
2016-05-11 13:30:00,232.86,232.86,232.45,232.61,3080.0,201.943,201.943,201.5874,201.7262,3080.0
2016-05-11 13:40:00,232.6,232.69,232.41,232.55,13148.0,201.7175,201.7956,201.5527,201.6742,13148.0
2016-05-11 13:50:00,232.54,232.89,232.52,232.8,15241.0,201.6655,201.969,201.6481,201.891,15241.0
2016-05-11 14:00:00,232.84,232.9,232.35,232.58,5141.0,201.9257,201.9777,201.5007,201.7002,5141.0
2016-05-11 14:10:00,232.51,232.51,231.52,231.72,18753.0,201.6395,201.6395,200.7809,200.9544,18753.0
2016-05-11 14:20:00,231.69,231.85,231.48,231.82,7640.0,200.9283,201.0671,200.7462,201.0411,7640.0
2016-05-11 14:30:00,231.86,231.86,231.56,231.67,16166.0,201.0758,201.0758,200.8156,200.911,16166.0
2016-05-11 14:40:00,231.6,231.67,230.28,230.7,24969.0,200.8503,200.911,199.7055,200.0698,24969.0
2016-05-11 14:50:00,230.62,230.88,229.77,230.88,23308.0,200.0004,200.2259,199.2633,200.2259,23308.0
2016-05-11 15:00:00,231.0,231.43,230.92,230.97,8066.0,200.3299,200.7029,200.2606,200.3039,8066.0
2016-05-11 15:10:00,231.22,231.22,230.72,230.72,2400.0,200.5207,200.5207,200.0871,200.0871,2400.0
2016-05-11 15:20:00,230.81,231.3,230.73,231.14,6700.0,200.1652,200.5901,200.0958,200.4514,6700.0
2016-05-11 15:30:00,231.1,231.12,230.9,230.9,12267.0,200.4167,200.434,200.2432,200.2432,12267.0
2016-05-11 15:40:00,230.99,231.09,230.93,231.05,7385.0,200.3213,200.408,200.2692,200.3733,7385.0
2016-05-11 15:50:00,231.03,231.36,231.01,231.2,36867.0,200.356,200.6422,200.3386,200.5034,36867.0
2016-05-12 09:30:00,231.21,231.29,229.03,230.81,23066.0,200.5121,200.5814,198.6215,200.1652,23066.0
2016-05-12 09:40:00,230.98,231.86,230.47,230.51,25520.0,200.3126,201.0758,199.8703,199.905,25520.0
2016-05-12 09:50:00,230.45,231.33,229.5,229.89,24554.0,199.853,200.6161,199.0291,199.3673,24554.0
2016-05-12 10:00:00,230.0,230.16,228.75,229.01,43500.0,199.4627,199.6015,198.3787,198.6042,43500.0
2016-05-12 10:10:00,229.18,230.05,228.82,229.15,15176.0,198.7516,199.5061,198.4394,198.7256,15176.0
2016-05-12 10:20:00,228.91,229.84,228.78,229.28,8107.0,198.5174,199.324,198.4047,198.8383,8107.0
2016-05-12 10:30:00,229.52,229.52,228.26,228.82,12729.0,199.0464,199.0464,197.9537,198.4394,12729.0
2016-05-12 10:40:00,228.54,228.84,227.68,227.68,14855.0,198.1966,198.4567,197.4507,197.4507,14855.0
2016-05-12 10:50:00,227.67,228.42,227.27,227.29,18616.0,197.4421,198.0925,197.0952,197.1125,18616.0
2016-05-12 11:00:00,227.3,227.69,226.53,227.47,32896.0,197.1212,197.4594,196.4534,197.2686,32896.0
2016-05-12 11:10:00,227.42,228.1,227.42,227.47,6078.0,197.2253,197.815,197.2253,197.2686,6078.0
2016-05-12 11:20:00,227.47,227.63,226.56,227.39,14955.0,197.2686,197.4074,196.4795,197.1993,14955.0
2016-05-12 11:30:00,227.36,227.46,227.19,227.43,5751.0,197.1732,197.26,197.0258,197.2339,5751.0
2016-05-12 11:40:00,227.4,227.45,226.82,226.99,19667.0,197.2079,197.2513,196.7049,196.8524,19667.0
2016-05-12 11:50:00,226.74,226.86,226.0,226.27,6806.0,196.6356,196.7396,195.9938,196.228,6806.0
2016-05-12 12:00:00,226.28,226.33,225.79,226.13,24445.0,196.2366,196.28,195.8117,196.1065,24445.0
2016-05-12 12:10:00,226.18,227.11,226.15,226.99,25349.0,196.1499,196.9564,196.1239,196.8524,25349.0
2016-05-12 12:20:00,227.11,227.57,227.0,227.47,2800.0,196.9564,197.3554,196.861,197.2686,2800.0
2016-05-12 12:30:00,227.45,227.45,226.97,227.05,4916.0,197.2513,197.2513,196.835,196.9044,4916.0
2016-05-12 12:40:00,226.9,227.55,226.9,227.55,5100.0,196.7743,197.338,196.7743,197.338,5100.0
2016-05-12 12:50:00,227.59,228.24,227.58,227.97,5903.0,197.3727,197.9364,197.364,197.7022,5903.0
2016-05-12 13:00:00,228.06,228.44,227.85,228.21,3325.0,197.7803,198.1098,197.5982,197.9104,3325.0
2016-05-12 13:10:00,228.25,228.35,228.06,228.12,7500.0,197.9451,198.0318,197.7803,197.8323,7500.0
2016-05-12 13:20:00,228.06,228.84,228.04,228.72,6350.0,197.7803,198.4567,197.763,198.3527,6350.0
2016-05-12 13:30:00,228.62,229.02,228.52,228.98,26217.0,198.2659,198.6128,198.1792,198.5781,26217.0
2016-05-12 13:40:00,228.98,229.18,228.95,229.0,16043.0,198.5781,198.7516,198.5521,198.5955,16043.0
2016-05-12 13:50:00,229.05,229.07,228.76,228.9,6021.0,198.6389,198.6562,198.3874,198.5088,6021.0
2016-05-12 14:00:00,228.93,229.54,228.93,229.54,5950.0,198.5348,199.0638,198.5348,199.0638,5950.0
2016-05-12 14:10:00,229.58,229.82,229.48,229.51,5900.0,199.0985,199.3066,199.0118,199.0378,5900.0
2016-05-12 14:20:00,229.57,229.62,229.24,229.49,13185.0,199.0898,199.1332,198.8036,199.0204,13185.0
2016-05-12 14:30:00,229.39,229.57,229.29,229.29,5817.0,198.9337,199.0898,198.847,198.847,5817.0
2016-05-12 14:40:00,229.24,229.32,228.18,228.82,41758.0,198.8036,198.873,197.8844,198.4394,41758.0
2016-05-12 14:50:00,228.8,228.8,228.19,228.51,14732.0,198.422,198.422,197.893,198.1705,14732.0
2016-05-12 15:00:00,228.45,228.69,228.11,228.43,8863.0,198.1185,198.3266,197.8237,198.1012,8863.0
2016-05-12 15:10:00,228.42,228.56,228.26,228.26,7438.0,198.0925,198.2139,197.9537,197.9537,7438.0
2016-05-12 15:20:00,228.25,228.45,228.04,228.16,8042.0,197.9451,198.1185,197.763,197.867,8042.0
2016-05-12 15:30:00,228.09,228.16,227.79,227.97,13593.0,197.8063,197.867,197.5461,197.7022,13593.0
2016-05-12 15:40:00,228.0,228.08,227.78,228.05,13608.0,197.7283,197.7976,197.5375,197.7716,13608.0
2016-05-12 15:50:00,228.03,228.04,227.52,227.77,28537.0,197.7543,197.763,197.312,197.5288,28537.0
2016-05-13 09:30:00,227.57,227.9,226.74,227.46,9376.0,197.3554,197.6415,196.6356,197.26,9376.0
2016-05-13 09:40:00,227.17,228.33,227.17,228.0,10229.0,197.0085,198.0144,197.0085,197.7283,10229.0
2016-05-13 09:50:00,228.04,228.23,226.81,227.4,11250.0,197.763,197.9277,196.6963,197.2079,11250.0
2016-05-13 10:00:00,227.76,227.97,227.17,227.68,26543.0,197.5201,197.7022,197.0085,197.4507,26543.0
2016-05-13 10:10:00,227.67,228.56,227.48,228.56,8300.0,197.4421,198.2139,197.2773,198.2139,8300.0
2016-05-13 10:20:00,228.35,228.37,227.47,227.91,6531.0,198.0318,198.0491,197.2686,197.6502,6531.0
2016-05-13 10:30:00,227.83,228.06,227.46,227.46,7529.0,197.5808,197.7803,197.26,197.26,7529.0
2016-05-13 10:40:00,227.64,227.88,227.09,227.09,7470.0,197.4161,197.6242,196.9391,196.9391,7470.0
2016-05-13 10:50:00,227.21,227.77,227.21,227.42,7201.0,197.0432,197.5288,197.0432,197.2253,7201.0
2016-05-13 11:00:00,227.38,227.95,227.37,227.6,8853.0,197.1906,197.6849,197.1819,197.3814,8853.0
2016-05-13 11:10:00,227.65,227.94,227.47,227.68,4526.0,197.4247,197.6762,197.2686,197.4507,4526.0
2016-05-13 11:20:00,227.87,228.48,227.87,228.23,4964.0,197.6155,198.1445,197.6155,197.9277,4964.0
2016-05-13 11:30:00,228.22,228.5,227.76,228.11,6102.0,197.9191,198.1619,197.5201,197.8237,6102.0
2016-05-13 11:40:00,228.33,228.38,227.83,227.86,7242.0,198.0144,198.0578,197.5808,197.6068,7242.0
2016-05-13 11:50:00,227.66,228.19,227.66,228.03,5447.0,197.4334,197.893,197.4334,197.7543,5447.0
2016-05-13 12:00:00,227.56,227.75,227.07,227.07,2874.0,197.3467,197.5115,196.9217,196.9217,2874.0
2016-05-13 12:10:00,227.05,227.66,227.05,227.66,2866.0,196.9044,197.4334,196.9044,197.4334,2866.0
2016-05-13 12:20:00,227.7,228.21,227.7,228.14,4020.0,197.4681,197.9104,197.4681,197.8497,4020.0
2016-05-13 12:30:00,227.94,228.03,227.31,227.5,2800.0,197.6762,197.7543,197.1299,197.2946,2800.0
2016-05-13 12:40:00,227.56,227.59,227.12,227.39,2500.0,197.3467,197.3727,196.9651,197.1993,2500.0
2016-05-13 12:50:00,227.59,227.6,227.38,227.38,2700.0,197.3727,197.3814,197.1906,197.1906,2700.0
2016-05-13 13:00:00,227.38,227.42,227.33,227.36,1300.0,197.1906,197.2253,197.1472,197.1732,1300.0
2016-05-13 13:10:00,227.42,227.66,227.42,227.59,1900.0,197.2253,197.4334,197.2253,197.3727,1900.0
2016-05-13 13:20:00,227.59,227.6,227.02,227.15,4400.0,197.3727,197.3814,196.8784,196.9911,4400.0
2016-05-13 13:30:00,227.0,227.22,226.69,226.75,47925.0,196.861,197.0518,196.5922,196.6442,47925.0
2016-05-13 13:40:00,226.77,227.31,226.76,226.93,5359.0,196.6616,197.1299,196.6529,196.8003,5359.0
2016-05-13 13:50:00,226.67,226.9,226.47,226.63,8294.0,196.5748,196.7743,196.4014,196.5402,8294.0
2016-05-13 14:00:00,226.62,227.13,226.62,227.13,3550.0,196.5315,196.9738,196.5315,196.9738,3550.0
2016-05-13 14:10:00,227.17,227.17,226.33,226.69,8573.0,197.0085,197.0085,196.28,196.5922,8573.0
2016-05-13 14:20:00,226.6,226.69,225.4,225.68,12205.0,196.5141,196.5922,195.4735,195.7163,12205.0
2016-05-13 14:30:00,225.87,225.87,225.28,225.52,7250.0,195.8811,195.8811,195.3694,195.5775,7250.0
2016-05-13 14:40:00,225.4,225.76,225.1,225.58,8700.0,195.4735,195.7857,195.2133,195.6296,8700.0
2016-05-13 14:50:00,225.61,226.01,225.0,225.96,7205.0,195.6556,196.0025,195.1266,195.9591,7205.0
2016-05-13 15:00:00,225.89,225.91,225.28,225.41,5650.0,195.8984,195.9158,195.3694,195.4821,5650.0
2016-05-13 15:10:00,225.59,226.14,225.59,226.1,9048.0,195.6382,196.1152,195.6382,196.0805,9048.0
2016-05-13 15:20:00,226.07,226.07,225.43,225.56,7257.0,196.0545,196.0545,195.4995,195.6122,7257.0
2016-05-13 15:30:00,225.66,225.92,225.54,225.92,8478.0,195.6989,195.9244,195.5949,195.9244,8478.0
2016-05-13 15:40:00,225.97,226.44,225.97,226.15,11753.0,195.9678,196.3754,195.9678,196.1239,11753.0
2016-05-13 15:50:00,226.14,226.34,226.03,226.13,18593.0,196.1152,196.2887,196.0198,196.1065,18593.0
2016-05-16 09:30:00,226.72,227.57,226.14,227.14,5419.0,196.6182,197.3554,196.1152,196.9824,5419.0
2016-05-16 09:40:00,227.5,228.49,227.5,227.93,3230.0,197.2946,198.1532,197.2946,197.6676,3230.0
2016-05-16 09:50:00,228.47,228.47,226.94,227.84,4424.0,198.1359,198.1359,196.809,197.5895,4424.0
2016-05-16 10:00:00,227.95,228.05,227.51,227.86,7190.0,197.6849,197.7716,197.3033,197.6068,7190.0
2016-05-16 10:10:00,227.98,227.98,227.49,227.49,6045.0,197.7109,197.7109,197.286,197.286,6045.0
2016-05-16 10:20:00,227.55,227.95,227.55,227.95,2000.0,197.338,197.6849,197.338,197.6849,2000.0
2016-05-16 10:30:00,227.95,228.08,227.49,227.59,2820.0,197.6849,197.7976,197.286,197.3727,2820.0
2016-05-16 10:40:00,227.72,228.14,227.72,228.14,1600.0,197.4854,197.8497,197.4854,197.8497,1600.0
2016-05-16 10:50:00,228.22,228.71,228.19,228.23,6000.0,197.9191,198.344,197.893,197.9277,6000.0
2016-05-16 11:00:00,228.45,228.78,228.28,228.54,16551.0,198.1185,198.4047,197.9711,198.1966,16551.0
2016-05-16 11:10:00,228.73,228.93,228.55,228.83,2300.0,198.3613,198.5348,198.2052,198.4481,2300.0
2016-05-16 11:20:00,228.86,228.91,228.54,228.75,10461.0,198.4741,198.5174,198.1966,198.3787,10461.0
2016-05-16 11:30:00,228.81,228.86,228.05,228.53,14598.0,198.4307,198.4741,197.7716,198.1879,14598.0
2016-05-16 11:40:00,228.48,228.95,228.48,228.5,2763.0,198.1445,198.5521,198.1445,198.1619,2763.0
2016-05-16 11:50:00,228.46,228.7,228.35,228.44,6430.0,198.1272,198.3353,198.0318,198.1098,6430.0
2016-05-16 12:00:00,228.5,228.64,228.2,228.64,4000.0,198.1619,198.2833,197.9017,198.2833,4000.0
2016-05-16 12:10:00,228.49,228.75,228.3,228.35,3000.0,198.1532,198.3787,197.9884,198.0318,3000.0
2016-05-16 12:20:00,228.34,228.6,228.26,228.27,7712.0,198.0231,198.2486,197.9537,197.9624,7712.0
2016-05-16 12:30:00,228.24,228.39,228.2,228.24,3600.0,197.9364,198.0665,197.9017,197.9364,3600.0
2016-05-16 12:40:00,228.24,228.45,228.21,228.24,2600.0,197.9364,198.1185,197.9104,197.9364,2600.0
2016-05-16 12:50:00,228.1,228.59,228.09,228.54,1600.0,197.815,198.2399,197.8063,198.1966,1600.0
2016-05-16 13:00:00,228.66,228.77,228.23,228.23,6014.0,198.3006,198.396,197.9277,197.9277,6014.0
2016-05-16 13:10:00,228.5,228.6,228.27,228.42,9206.0,198.1619,198.2486,197.9624,198.0925,9206.0
2016-05-16 13:20:00,228.33,228.65,228.23,228.65,12141.0,198.0144,198.292,197.9277,198.292,12141.0
2016-05-16 13:30:00,228.66,228.86,228.35,228.86,3500.0,198.3006,198.4741,198.0318,198.4741,3500.0
2016-05-16 13:40:00,228.66,228.89,228.5,228.51,700.0,198.3006,198.5001,198.1619,198.1705,700.0
2016-05-16 13:50:00,228.55,228.78,228.55,228.61,1000.0,198.2052,198.4047,198.2052,198.2573,1000.0
2016-05-16 14:00:00,228.56,229.0,228.56,228.88,4072.0,198.2139,198.5955,198.2139,198.4914,4072.0
2016-05-16 14:10:00,228.9,229.05,228.55,228.92,8424.0,198.5088,198.6389,198.2052,198.5261,8424.0
2016-05-16 14:20:00,228.93,229.04,228.61,228.85,10429.0,198.5348,198.6302,198.2573,198.4654,10429.0
2016-05-16 14:30:00,228.85,229.04,228.72,228.84,7698.0,198.4654,198.6302,198.3527,198.4567,7698.0
2016-05-16 14:40:00,228.67,228.96,228.67,228.89,2738.0,198.3093,198.5608,198.3093,198.5001,2738.0
2016-05-16 14:50:00,228.82,229.0,228.77,228.95,3528.0,198.4394,198.5955,198.396,198.5521,3528.0
2016-05-16 15:00:00,229.0,229.4,228.84,229.37,14572.0,198.5955,198.9424,198.4567,198.9164,14572.0
2016-05-16 15:10:00,229.42,229.42,229.01,229.02,6300.0,198.9597,198.9597,198.6042,198.6128,6300.0
2016-05-16 15:20:00,229.02,229.06,228.88,229.0,3593.0,198.6128,198.6475,198.4914,198.5955,3593.0
2016-05-16 15:30:00,228.98,229.09,228.64,229.04,5532.0,198.5781,198.6735,198.2833,198.6302,5532.0
2016-05-16 15:40:00,228.97,229.0,228.64,228.96,9343.0,198.5695,198.5955,198.2833,198.5608,9343.0
2016-05-16 15:50:00,228.97,228.97,228.53,228.69,21495.0,198.5695,198.5695,198.1879,198.3266,21495.0
2016-05-17 09:30:00,228.64,229.84,228.64,229.28,4434.0,198.2833,199.324,198.2833,198.8383,4434.0
2016-05-17 09:40:00,229.27,229.27,228.5,229.18,7294.0,198.8296,198.8296,198.1619,198.7516,7294.0
2016-05-17 09:50:00,228.8,229.69,228.39,229.69,6650.0,198.422,199.1939,198.0665,199.1939,6650.0
2016-05-17 10:00:00,229.23,229.23,228.32,228.6,6088.0,198.795,198.795,198.0058,198.2486,6088.0
2016-05-17 10:10:00,228.57,229.33,228.37,229.23,6682.0,198.2226,198.8817,198.0491,198.795,6682.0
2016-05-17 10:20:00,229.38,229.99,228.96,229.14,7910.0,198.925,199.454,198.5608,198.7169,7910.0
2016-05-17 10:30:00,228.97,229.17,228.7,228.99,13594.0,198.5695,198.7429,198.3353,198.5868,13594.0
2016-05-17 10:40:00,229.36,229.58,228.95,229.1,8700.0,198.9077,199.0985,198.5521,198.6822,8700.0
2016-05-17 10:50:00,229.09,229.64,229.06,229.36,10175.0,198.6735,199.1505,198.6475,198.9077,10175.0
2016-05-17 11:00:00,229.59,229.62,229.03,229.23,11804.0,199.1072,199.1332,198.6215,198.795,11804.0
2016-05-17 11:10:00,229.31,229.64,229.06,229.5,15987.0,198.8643,199.1505,198.6475,199.0291,15987.0
2016-05-17 11:20:00,229.34,229.46,228.4,228.4,6900.0,198.8903,198.9944,198.0752,198.0752,6900.0
2016-05-17 11:30:00,228.52,228.68,228.24,228.28,5000.0,198.1792,198.318,197.9364,197.9711,5000.0
2016-05-17 11:40:00,228.31,228.89,228.27,228.6,8119.0,197.9971,198.5001,197.9624,198.2486,8119.0
2016-05-17 11:50:00,228.82,228.88,228.38,228.66,2371.0,198.4394,198.4914,198.0578,198.3006,2371.0
2016-05-17 12:00:00,228.77,228.9,228.77,228.9,300.0,198.396,198.5088,198.396,198.5088,300.0
2016-05-17 12:10:00,228.92,228.92,228.61,228.66,1350.0,198.5261,198.5261,198.2573,198.3006,1350.0
2016-05-17 12:20:00,228.53,228.58,228.53,228.58,500.0,198.1879,198.2313,198.1879,198.2313,500.0
2016-05-17 12:30:00,228.43,228.52,228.12,228.52,1400.0,198.1012,198.1792,197.8323,198.1792,1400.0
2016-05-17 12:40:00,228.38,228.38,227.98,228.15,4500.0,198.0578,198.0578,197.7109,197.8583,4500.0
2016-05-17 12:50:00,228.01,228.01,227.43,227.7,1584.0,197.7369,197.7369,197.2339,197.4681,1584.0
2016-05-17 13:00:00,227.65,228.04,227.57,228.04,1649.0,197.4247,197.763,197.3554,197.763,1649.0
2016-05-17 13:10:00,227.76,228.18,227.76,228.02,3612.0,197.5201,197.8844,197.5201,197.7456,3612.0
2016-05-17 13:20:00,228.12,228.21,227.71,227.97,7387.0,197.8323,197.9104,197.4768,197.7022,7387.0
2016-05-17 13:30:00,227.78,227.95,227.73,227.85,1500.0,197.5375,197.6849,197.4941,197.5982,1500.0
2016-05-17 13:40:00,227.74,227.74,227.45,227.47,2125.0,197.5028,197.5028,197.2513,197.2686,2125.0
2016-05-17 13:50:00,227.51,227.51,226.91,226.91,1674.0,197.3033,197.3033,196.783,196.783,1674.0
2016-05-17 14:00:00,226.85,227.04,226.46,226.63,4102.0,196.7309,196.8957,196.3927,196.5402,4102.0
2016-05-17 14:10:00,226.79,226.8,226.19,226.3,4433.0,196.6789,196.6876,196.1586,196.254,4433.0
2016-05-17 14:20:00,226.38,226.38,225.92,226.36,2460.0,196.3233,196.3233,195.9244,196.306,2460.0
2016-05-17 14:30:00,226.21,226.21,225.64,226.04,9299.0,196.1759,196.1759,195.6816,196.0285,9299.0
2016-05-17 14:40:00,225.78,226.38,225.78,226.06,6407.0,195.803,196.3233,195.803,196.0458,6407.0
2016-05-17 14:50:00,225.98,226.08,225.74,226.07,2100.0,195.9765,196.0632,195.7683,196.0545,2100.0
2016-05-17 15:00:00,226.11,226.66,225.95,226.49,3692.0,196.0892,196.5662,195.9504,196.4187,3692.0
2016-05-17 15:10:00,226.43,226.43,225.81,225.81,2699.0,196.3667,196.3667,195.829,195.829,2699.0
2016-05-17 15:20:00,225.72,225.95,225.46,225.5,4465.0,195.751,195.9504,195.5255,195.5602,4465.0
2016-05-17 15:30:00,225.53,225.95,225.41,225.95,5284.0,195.5862,195.9504,195.4821,195.9504,5284.0
2016-05-17 15:40:00,226.0,226.0,225.63,225.88,8803.0,195.9938,195.9938,195.6729,195.8897,8803.0
2016-05-17 15:50:00,225.89,226.04,225.79,225.86,10226.0,195.8984,196.0285,195.8117,195.8724,10226.0
2016-05-18 09:30:00,225.2,225.88,224.36,225.83,8137.0,195.3,195.8897,194.5715,195.8464,8137.0
2016-05-18 09:40:00,226.38,226.7,225.33,226.47,800.0,196.3233,196.6009,195.4128,196.4014,800.0
2016-05-18 09:50:00,226.32,226.32,225.53,226.19,2630.0,196.2713,196.2713,195.5862,196.1586,2630.0
2016-05-18 10:00:00,226.34,226.6,226.17,226.49,1228.0,196.2887,196.5141,196.1412,196.4187,1228.0
2016-05-18 10:10:00,226.67,227.73,226.27,226.36,5284.0,196.5748,197.4941,196.228,196.306,5284.0
2016-05-18 10:20:00,226.51,227.51,226.49,227.08,4300.0,196.4361,197.3033,196.4187,196.9304,4300.0
2016-05-18 10:30:00,227.25,227.92,226.96,227.24,4857.0,197.0778,197.6589,196.8263,197.0692,4857.0
2016-05-18 10:40:00,227.02,228.37,226.99,227.46,23601.0,196.8784,198.0491,196.8524,197.26,23601.0
2016-05-18 10:50:00,227.32,227.32,226.47,227.0,4813.0,197.1385,197.1385,196.4014,196.861,4813.0
2016-05-18 11:00:00,227.3,227.31,226.47,226.59,6807.0,197.1212,197.1299,196.4014,196.5055,6807.0
2016-05-18 11:10:00,226.89,227.59,226.33,226.37,2926.0,196.7656,197.3727,196.28,196.3147,2926.0
2016-05-18 11:20:00,226.56,226.87,226.46,226.46,2800.0,196.4795,196.7483,196.3927,196.3927,2800.0
2016-05-18 11:30:00,226.65,227.41,226.65,226.9,4600.0,196.5575,197.2166,196.5575,196.7743,4600.0
2016-05-18 11:40:00,226.9,227.05,226.56,226.68,9352.0,196.7743,196.9044,196.4795,196.5835,9352.0
2016-05-18 11:50:00,226.76,227.22,226.12,226.4,5311.0,196.6529,197.0518,196.0979,196.3407,5311.0
2016-05-18 12:00:00,226.21,226.26,225.94,226.17,3248.0,196.1759,196.2193,195.9418,196.1412,3248.0
2016-05-18 12:10:00,226.21,226.5,225.96,225.97,9810.0,196.1759,196.4274,195.9591,195.9678,9810.0
2016-05-18 12:20:00,225.96,226.1,225.53,225.9,2400.0,195.9591,196.0805,195.5862,195.9071,2400.0
2016-05-18 12:30:00,225.99,226.27,225.86,226.27,2201.0,195.9851,196.228,195.8724,196.228,2201.0
2016-05-18 12:40:00,226.27,226.64,226.22,226.46,4415.0,196.228,196.5488,196.1846,196.3927,4415.0
2016-05-18 12:50:00,226.21,226.55,225.74,226.27,2572.0,196.1759,196.4708,195.7683,196.228,2572.0
2016-05-18 13:00:00,226.23,227.31,226.23,226.85,1400.0,196.1933,197.1299,196.1933,196.7309,1400.0
2016-05-18 13:10:00,227.08,227.32,226.73,226.8,2500.0,196.9304,197.1385,196.6269,196.6876,2500.0
2016-05-18 13:20:00,226.91,227.2,226.89,226.89,3938.0,196.783,197.0345,196.7656,196.7656,3938.0
2016-05-18 13:30:00,227.02,227.28,226.84,226.89,6923.0,196.8784,197.1039,196.7223,196.7656,6923.0
2016-05-18 13:40:00,226.73,227.17,226.72,226.92,4300.0,196.6269,197.0085,196.6182,196.7917,4300.0
2016-05-18 13:50:00,226.95,227.08,226.74,226.82,4646.0,196.8177,196.9304,196.6356,196.7049,4646.0
2016-05-18 14:00:00,226.75,226.88,224.57,225.0,11831.0,196.6442,196.757,194.7537,195.1266,11831.0
2016-05-18 14:10:00,225.06,225.27,224.11,224.78,9338.0,195.1786,195.3607,194.3547,194.9358,9338.0
2016-05-18 14:20:00,224.81,224.81,223.82,223.82,5106.0,194.9618,194.9618,194.1032,194.1032,5106.0
2016-05-18 14:30:00,223.83,224.08,222.88,223.73,20174.0,194.1119,194.3287,193.288,194.0252,20174.0
2016-05-18 14:40:00,223.69,224.14,223.43,224.01,9113.0,193.9905,194.3808,193.765,194.268,9113.0
2016-05-18 14:50:00,224.16,225.16,223.7,223.9,12532.0,194.3981,195.2653,193.9992,194.1726,12532.0
2016-05-18 15:00:00,224.32,225.07,224.06,224.84,9291.0,194.5369,195.1873,194.3114,194.9878,9291.0
2016-05-18 15:10:00,224.78,225.06,224.55,224.92,15561.0,194.9358,195.1786,194.7363,195.0572,15561.0
2016-05-18 15:20:00,224.75,224.83,224.24,224.28,10722.0,194.9098,194.9791,194.4675,194.5022,10722.0
2016-05-18 15:30:00,224.39,224.85,224.26,224.26,7794.0,194.5976,194.9965,194.4848,194.4848,7794.0
2016-05-18 15:40:00,224.31,225.09,224.2,224.69,14475.0,194.5282,195.2046,194.4328,194.8577,14475.0
2016-05-18 15:50:00,224.69,225.06,224.52,224.95,17494.0,194.8577,195.1786,194.7103,195.0832,17494.0
2016-05-19 09:30:00,221.77,223.44,221.77,222.99,9383.0,192.3254,193.7737,192.3254,193.3834,9383.0
2016-05-19 09:40:00,223.47,223.88,223.04,223.38,7645.0,193.7997,194.1553,193.4268,193.7217,7645.0
2016-05-19 09:50:00,223.15,223.16,221.28,221.35,12711.0,193.5222,193.5309,191.9005,191.9612,12711.0
2016-05-19 10:00:00,221.27,221.63,220.75,221.02,9721.0,191.8918,192.204,191.4408,191.675,9721.0
2016-05-19 10:10:00,221.1,221.1,220.01,220.17,15618.0,191.7444,191.7444,190.7991,190.9379,15618.0
2016-05-19 10:20:00,220.16,220.9,219.76,220.84,19080.0,190.9292,191.5709,190.5823,191.5189,19080.0
2016-05-19 10:30:00,220.87,221.71,220.47,220.64,14557.0,191.5449,192.2734,191.198,191.3455,14557.0
2016-05-19 10:40:00,220.53,221.03,220.1,220.13,20371.0,191.2501,191.6837,190.8772,190.9032,20371.0
2016-05-19 10:50:00,220.03,220.23,219.38,219.71,7287.0,190.8164,190.9899,190.2527,190.5389,7287.0
2016-05-19 11:00:00,219.83,220.3,219.63,219.78,6612.0,190.643,191.0506,190.4696,190.5996,6612.0
2016-05-19 11:10:00,220.02,220.72,219.83,220.72,4305.0,190.8078,191.4148,190.643,191.4148,4305.0
2016-05-19 11:20:00,220.82,220.82,220.19,220.54,4785.0,191.5016,191.5016,190.9552,191.2587,4785.0
2016-05-19 11:30:00,220.52,220.53,219.99,220.03,4417.0,191.2414,191.2501,190.7818,190.8164,4417.0
2016-05-19 11:40:00,220.24,220.44,219.99,220.0,4500.0,190.9986,191.172,190.7818,190.7904,4500.0
2016-05-19 11:50:00,220.2,220.92,220.0,220.54,6915.0,190.9639,191.5883,190.7904,191.2587,6915.0
2016-05-19 12:00:00,220.51,221.03,220.5,220.89,21535.0,191.2327,191.6837,191.224,191.5623,21535.0
2016-05-19 12:10:00,221.0,221.32,220.85,221.08,6200.0,191.6577,191.9352,191.5276,191.727,6200.0
2016-05-19 12:20:00,221.29,221.83,221.26,221.76,4675.0,191.9092,192.3775,191.8831,192.3168,4675.0
2016-05-19 12:30:00,221.63,221.72,221.13,221.52,9352.0,192.204,192.2821,191.7704,192.1086,9352.0
2016-05-19 12:40:00,221.52,221.52,220.63,220.92,10718.0,192.1086,192.1086,191.3368,191.5883,10718.0
2016-05-19 12:50:00,220.84,220.95,220.36,220.63,5221.0,191.5189,191.6143,191.1026,191.3368,5221.0
2016-05-19 13:00:00,220.8,220.92,220.4,220.46,5770.0,191.4842,191.5883,191.1373,191.1894,5770.0
2016-05-19 13:10:00,220.49,220.84,220.36,220.71,2600.0,191.2154,191.5189,191.1026,191.4062,2600.0
2016-05-19 13:20:00,220.76,220.87,220.61,220.68,4171.0,191.4495,191.5449,191.3194,191.3801,4171.0
2016-05-19 13:30:00,220.64,221.46,220.64,221.08,5865.0,191.3455,192.0566,191.3455,191.727,5865.0
2016-05-19 13:40:00,221.04,221.3,220.87,220.87,6325.0,191.6923,191.9178,191.5449,191.5449,6325.0
2016-05-19 13:50:00,221.0,221.33,220.78,220.99,5105.0,191.6577,191.9438,191.4669,191.649,5105.0
2016-05-19 14:00:00,221.0,221.3,220.88,221.07,12594.0,191.6577,191.9178,191.5536,191.7184,12594.0
2016-05-19 14:10:00,221.12,221.71,221.0,221.45,26311.0,191.7617,192.2734,191.6577,192.0479,26311.0
2016-05-19 14:20:00,221.63,221.74,221.21,221.65,5300.0,192.204,192.2994,191.8398,192.2214,5300.0
2016-05-19 14:30:00,221.56,221.58,220.84,221.11,9049.0,192.1433,192.1606,191.5189,191.7531,9049.0
2016-05-19 14:40:00,221.04,221.2,220.88,220.92,3100.0,191.6923,191.8311,191.5536,191.5883,3100.0
2016-05-19 14:50:00,221.05,221.63,221.04,221.04,6648.0,191.701,192.204,191.6923,191.6923,6648.0
2016-05-19 15:00:00,221.05,221.94,221.05,221.85,4620.0,191.701,192.4729,191.701,192.3948,4620.0
2016-05-19 15:10:00,221.8,221.96,221.5,221.79,5200.0,192.3514,192.4902,192.0913,192.3428,5200.0
2016-05-19 15:20:00,221.97,222.39,221.7,221.7,8542.0,192.4989,192.8631,192.2647,192.2647,8542.0
2016-05-19 15:30:00,221.7,221.87,221.36,221.68,13065.0,192.2647,192.4121,191.9699,192.2474,13065.0
2016-05-19 15:40:00,221.77,222.28,221.74,221.99,16837.0,192.3254,192.7677,192.2994,192.5162,16837.0
2016-05-19 15:50:00,221.99,222.24,221.63,221.68,20811.0,192.5162,192.733,192.204,192.2474,20811.0
2016-05-20 09:30:00,223.09,223.96,221.77,223.96,20511.0,193.4702,194.2247,192.3254,194.2247,20511.0
2016-05-20 09:40:00,223.19,223.95,222.98,223.55,10332.0,193.5569,194.216,193.3748,193.8691,10332.0
2016-05-20 09:50:00,223.57,223.98,222.98,223.23,5835.0,193.8864,194.242,193.3748,193.5916,5835.0
2016-05-20 10:00:00,223.39,223.78,223.0,223.36,6066.0,193.7303,194.0686,193.3921,193.7043,6066.0
2016-05-20 10:10:00,223.38,223.64,222.87,223.13,8108.0,193.7217,193.9471,193.2794,193.5049,8108.0
2016-05-20 10:20:00,223.44,223.44,222.69,222.7,5171.0,193.7737,193.7737,193.1233,193.1319,5171.0
2016-05-20 10:30:00,222.39,222.7,222.09,222.7,5405.0,192.8631,193.1319,192.6029,193.1319,5405.0
2016-05-20 10:40:00,222.78,222.92,222.5,222.54,7725.0,193.2013,193.3227,192.9585,192.9932,7725.0
2016-05-20 10:50:00,222.51,222.61,222.24,222.52,4803.0,192.9672,193.0539,192.733,192.9758,4803.0
2016-05-20 11:00:00,222.61,223.34,222.61,223.19,2900.0,193.0539,193.687,193.0539,193.5569,2900.0
2016-05-20 11:10:00,223.25,223.52,223.21,223.26,5373.0,193.6089,193.8431,193.5742,193.6176,5373.0
2016-05-20 11:20:00,223.34,223.52,222.95,223.15,14155.0,193.687,193.8431,193.3488,193.5222,14155.0
2016-05-20 11:30:00,223.32,223.45,222.81,222.81,11275.0,193.6696,193.7824,193.2273,193.2273,11275.0
2016-05-20 11:40:00,222.89,223.02,222.56,222.74,17885.0,193.2967,193.4095,193.0105,193.1666,17885.0
2016-05-20 11:50:00,222.8,222.83,222.29,222.29,16751.0,193.2187,193.2447,192.7764,192.7764,16751.0
2016-05-20 12:00:00,222.3,222.89,222.3,222.89,4300.0,192.7851,193.2967,192.7851,193.2967,4300.0
2016-05-20 12:10:00,222.88,223.26,222.83,223.09,4590.0,193.288,193.6176,193.2447,193.4702,4590.0
2016-05-20 12:20:00,223.0,223.01,222.64,222.78,3700.0,193.3921,193.4008,193.0799,193.2013,3700.0
2016-05-20 12:30:00,222.74,223.11,222.74,222.87,3925.0,193.1666,193.4875,193.1666,193.2794,3925.0
2016-05-20 12:40:00,222.94,223.02,222.69,222.97,9670.0,193.3401,193.4095,193.1233,193.3661,9670.0
2016-05-20 12:50:00,222.96,223.18,222.88,222.94,5050.0,193.3574,193.5482,193.288,193.3401,5050.0
2016-05-20 13:00:00,222.95,223.03,222.59,222.73,9577.0,193.3488,193.4181,193.0366,193.158,9577.0
2016-05-20 13:10:00,222.87,223.32,222.87,223.16,3200.0,193.2794,193.6696,193.2794,193.5309,3200.0
2016-05-20 13:20:00,223.14,223.16,222.88,223.05,2900.0,193.5135,193.5309,193.288,193.4355,2900.0
2016-05-20 13:30:00,222.99,222.99,222.48,222.78,4600.0,193.3834,193.3834,192.9412,193.2013,4600.0
2016-05-20 13:40:00,222.76,222.89,222.19,222.35,3660.0,193.184,193.2967,192.6897,192.8284,3660.0
2016-05-20 13:50:00,222.62,222.81,222.55,222.65,3422.0,193.0626,193.2273,193.0019,193.0886,3422.0
2016-05-20 14:00:00,222.68,222.68,222.3,222.51,6598.0,193.1146,193.1146,192.7851,192.9672,6598.0
2016-05-20 14:10:00,222.67,222.97,222.66,222.93,4400.0,193.1059,193.3661,193.0973,193.3314,4400.0
2016-05-20 14:20:00,222.85,223.39,222.68,223.13,5300.0,193.262,193.7303,193.1146,193.5049,5300.0
2016-05-20 14:30:00,223.0,223.43,223.0,223.24,9049.0,193.3921,193.765,193.3921,193.6003,9049.0
2016-05-20 14:40:00,223.25,223.34,223.0,223.11,5343.0,193.6089,193.687,193.3921,193.4875,5343.0
2016-05-20 14:50:00,223.09,223.54,222.78,222.97,5863.0,193.4702,193.8604,193.2013,193.3661,5863.0
2016-05-20 15:00:00,223.0,223.0,222.44,222.54,5301.0,193.3921,193.3921,192.9065,192.9932,5301.0
2016-05-20 15:10:00,222.66,222.78,222.58,222.72,7057.0,193.0973,193.2013,193.0279,193.1493,7057.0
2016-05-20 15:20:00,222.71,222.71,222.14,222.5,10677.0,193.1406,193.1406,192.6463,192.9585,10677.0
2016-05-20 15:30:00,222.39,222.55,222.25,222.32,7809.0,192.8631,193.0019,192.7417,192.8024,7809.0
2016-05-20 15:40:00,222.31,222.58,222.31,222.46,11587.0,192.7937,193.0279,192.7937,192.9238,11587.0
2016-05-20 15:50:00,222.51,222.72,222.43,222.52,27973.0,192.9672,193.1493,192.8978,192.9758,27973.0
2016-05-23 09:30:00,222.41,222.97,221.05,221.41,3404.0,192.8804,193.3661,191.701,192.0132,3404.0
2016-05-23 09:40:00,221.27,221.73,221.07,221.32,8043.0,191.8918,192.2907,191.7184,191.9352,8043.0
2016-05-23 09:50:00,221.54,221.56,220.53,220.61,6476.0,192.126,192.1433,191.2501,191.3194,6476.0
2016-05-23 10:00:00,220.89,221.8,220.7,221.43,3612.0,191.5623,192.3514,191.3975,192.0306,3612.0
2016-05-23 10:10:00,221.69,223.05,220.91,223.05,8966.0,192.256,193.4355,191.5796,193.4355,8966.0
2016-05-23 10:20:00,223.47,223.88,222.53,222.53,5904.0,193.7997,194.1553,192.9845,192.9845,5904.0
2016-05-23 10:30:00,222.84,222.88,222.5,222.56,2000.0,193.2534,193.288,192.9585,193.0105,2000.0
2016-05-23 10:40:00,222.52,223.04,222.35,222.62,4226.0,192.9758,193.4268,192.8284,193.0626,4226.0
2016-05-23 10:50:00,222.35,223.14,222.35,223.14,6200.0,192.8284,193.5135,192.8284,193.5135,6200.0
2016-05-23 11:00:00,223.05,223.61,223.02,223.42,4605.0,193.4355,193.9211,193.4095,193.7564,4605.0
2016-05-23 11:10:00,223.5,223.51,222.66,222.97,3501.0,193.8257,193.8344,193.0973,193.3661,3501.0
2016-05-23 11:20:00,222.8,223.26,222.8,223.03,3100.0,193.2187,193.6176,193.2187,193.4181,3100.0
2016-05-23 11:30:00,223.06,223.15,222.67,223.02,12217.0,193.4441,193.5222,193.1059,193.4095,12217.0
2016-05-23 11:40:00,222.92,223.24,222.86,222.94,5976.0,193.3227,193.6003,193.2707,193.3401,5976.0
2016-05-23 11:50:00,222.92,223.5,222.77,223.13,18736.0,193.3227,193.8257,193.1927,193.5049,18736.0
2016-05-23 12:00:00,223.04,223.39,222.94,223.31,4000.0,193.4268,193.7303,193.3401,193.661,4000.0
2016-05-23 12:10:00,223.41,223.64,222.82,223.01,15067.0,193.7477,193.9471,193.236,193.4008,15067.0
2016-05-23 12:20:00,223.09,223.39,222.87,222.88,2021.0,193.4702,193.7303,193.2794,193.288,2021.0
2016-05-23 12:30:00,223.13,223.3,223.09,223.09,5900.0,193.5049,193.6523,193.4702,193.4702,5900.0
2016-05-23 12:40:00,223.03,223.3,223.01,223.11,2400.0,193.4181,193.6523,193.4008,193.4875,2400.0
2016-05-23 12:50:00,223.1,223.15,222.9,223.0,2391.0,193.4788,193.5222,193.3054,193.3921,2391.0
2016-05-23 13:00:00,223.02,223.3,223.02,223.16,1700.0,193.4095,193.6523,193.4095,193.5309,1700.0
2016-05-23 13:10:00,223.16,223.38,223.16,223.24,3200.0,193.5309,193.7217,193.5309,193.6003,3200.0
2016-05-23 13:20:00,223.26,223.3,223.07,223.07,3083.0,193.6176,193.6523,193.4528,193.4528,3083.0
2016-05-23 13:30:00,223.02,223.08,222.7,223.08,2358.0,193.4095,193.4615,193.1319,193.4615,2358.0
2016-05-23 13:40:00,223.17,223.17,222.88,223.09,2935.0,193.5395,193.5395,193.288,193.4702,2935.0
2016-05-23 13:50:00,223.07,223.29,223.07,223.25,2750.0,193.4528,193.6436,193.4528,193.6089,2750.0
2016-05-23 14:00:00,223.26,223.41,223.23,223.23,4720.0,193.6176,193.7477,193.5916,193.5916,4720.0
2016-05-23 14:10:00,223.23,223.53,223.14,223.49,3725.0,193.5916,193.8517,193.5135,193.8171,3725.0
2016-05-23 14:20:00,223.48,223.7,223.24,223.55,4422.0,193.8084,193.9992,193.6003,193.8691,4422.0
2016-05-23 14:30:00,223.62,223.74,223.54,223.65,1320.0,193.9298,194.0339,193.8604,193.9558,1320.0
2016-05-23 14:40:00,223.77,223.77,223.51,223.52,3100.0,194.0599,194.0599,193.8344,193.8431,3100.0
2016-05-23 14:50:00,223.66,223.66,223.3,223.3,2300.0,193.9645,193.9645,193.6523,193.6523,2300.0
2016-05-23 15:00:00,223.35,223.44,223.25,223.43,3735.0,193.6956,193.7737,193.6089,193.765,3735.0
2016-05-23 15:10:00,223.35,223.44,223.05,223.23,3310.0,193.6956,193.7737,193.4355,193.5916,3310.0
2016-05-23 15:20:00,223.2,223.38,223.03,223.28,4319.0,193.5656,193.7217,193.4181,193.6349,4319.0
2016-05-23 15:30:00,223.3,223.54,223.14,223.14,5992.0,193.6523,193.8604,193.5135,193.5135,5992.0
2016-05-23 15:40:00,223.14,223.44,223.14,223.32,8540.0,193.5135,193.7737,193.5135,193.6696,8540.0
2016-05-23 15:50:00,223.31,223.31,222.93,223.18,22541.0,193.661,193.661,193.3314,193.5482,22541.0
2016-05-24 09:30:00,224.24,224.93,224.11,224.74,7287.0,194.4675,195.0659,194.3547,194.9011,7287.0
2016-05-24 09:40:00,224.54,225.79,224.06,225.0,3863.0,194.7276,195.8117,194.3114,195.1266,3863.0
2016-05-24 09:50:00,225.0,225.23,224.82,224.82,1000.0,195.1266,195.326,194.9705,194.9705,1000.0
2016-05-24 10:00:00,225.21,225.21,224.38,224.38,1795.0,195.3087,195.3087,194.5889,194.5889,1795.0
2016-05-24 10:10:00,224.37,225.27,224.37,225.27,2043.0,194.5802,195.3607,194.5802,195.3607,2043.0
2016-05-24 10:20:00,225.34,225.89,225.19,225.63,6084.0,195.4214,195.8984,195.2913,195.6729,6084.0
2016-05-24 10:30:00,225.52,225.86,225.49,225.81,3020.0,195.5775,195.8724,195.5515,195.829,3020.0
2016-05-24 10:40:00,225.85,225.85,225.5,225.55,7945.0,195.8637,195.8637,195.5602,195.6035,7945.0
2016-05-24 10:50:00,225.58,225.79,225.4,225.79,2686.0,195.6296,195.8117,195.4735,195.8117,2686.0
2016-05-24 11:00:00,225.85,225.96,225.24,225.25,2857.0,195.8637,195.9591,195.3347,195.3434,2857.0
2016-05-24 11:10:00,225.4,225.66,225.16,225.16,2200.0,195.4735,195.6989,195.2653,195.2653,2200.0
2016-05-24 11:20:00,225.31,225.81,225.31,225.42,2797.0,195.3954,195.829,195.3954,195.4908,2797.0
2016-05-24 11:30:00,225.54,225.59,225.06,225.45,9197.0,195.5949,195.6382,195.1786,195.5168,9197.0
2016-05-24 11:40:00,225.42,225.63,225.06,225.14,9100.0,195.4908,195.6729,195.1786,195.248,9100.0
2016-05-24 11:50:00,225.17,225.55,225.17,225.54,7745.0,195.274,195.6035,195.274,195.5949,7745.0
2016-05-24 12:00:00,225.35,225.48,225.09,225.25,3603.0,195.4301,195.5428,195.2046,195.3434,3603.0
2016-05-24 12:10:00,225.27,225.3,225.02,225.1,1150.0,195.3607,195.3867,195.1439,195.2133,1150.0
2016-05-24 12:20:00,225.26,225.33,225.05,225.24,1283.0,195.3521,195.4128,195.1699,195.3347,1283.0
2016-05-24 12:30:00,225.09,225.21,225.01,225.16,800.0,195.2046,195.3087,195.1352,195.2653,800.0
2016-05-24 12:40:00,225.28,225.6,225.15,225.15,11955.0,195.3694,195.6469,195.2567,195.2567,11955.0
2016-05-24 12:50:00,225.02,225.53,225.02,225.52,7990.0,195.1439,195.5862,195.1439,195.5775,7990.0
2016-05-24 13:00:00,225.69,225.97,225.5,225.79,3211.0,195.725,195.9678,195.5602,195.8117,3211.0
2016-05-24 13:10:00,225.81,225.98,225.8,225.86,1300.0,195.829,195.9765,195.8204,195.8724,1300.0
2016-05-24 13:20:00,226.0,226.07,225.75,225.91,3267.0,195.9938,196.0545,195.777,195.9158,3267.0
2016-05-24 13:30:00,225.9,226.12,225.6,225.8,6211.0,195.9071,196.0979,195.6469,195.8204,6211.0
2016-05-24 13:40:00,225.77,226.08,225.45,226.08,3500.0,195.7943,196.0632,195.5168,196.0632,3500.0
2016-05-24 13:50:00,226.14,226.19,225.67,225.93,4428.0,196.1152,196.1586,195.7076,195.9331,4428.0
2016-05-24 14:00:00,225.97,226.05,225.22,225.44,4460.0,195.9678,196.0372,195.3174,195.5082,4460.0
2016-05-24 14:10:00,225.46,225.76,225.13,225.61,4750.0,195.5255,195.7857,195.2393,195.6556,4750.0
2016-05-24 14:20:00,225.63,226.02,225.4,225.9,5252.0,195.6729,196.0111,195.4735,195.9071,5252.0
2016-05-24 14:30:00,225.56,226.06,225.32,225.99,4500.0,195.6122,196.0458,195.4041,195.9851,4500.0
2016-05-24 14:40:00,226.0,226.31,225.72,226.31,2014.0,195.9938,196.2626,195.751,196.2626,2014.0
2016-05-24 14:50:00,226.43,226.65,226.08,226.43,6265.0,196.3667,196.5575,196.0632,196.3667,6265.0
2016-05-24 15:00:00,226.37,226.8,226.02,226.72,4262.0,196.3147,196.6876,196.0111,196.6182,4262.0
2016-05-24 15:10:00,226.24,226.96,226.24,226.91,6438.0,196.2019,196.8263,196.2019,196.783,6438.0
2016-05-24 15:20:00,226.76,227.15,226.5,226.77,7470.0,196.6529,196.9911,196.4274,196.6616,7470.0
2016-05-24 15:30:00,226.74,226.74,226.39,226.64,6749.0,196.6356,196.6356,196.332,196.5488,6749.0
2016-05-24 15:40:00,226.57,226.63,226.28,226.3,7376.0,196.4881,196.5402,196.2366,196.254,7376.0
2016-05-24 15:50:00,226.29,226.67,226.15,226.23,25024.0,196.2453,196.5748,196.1239,196.1933,25024.0
2016-05-25 09:30:00,226.26,226.74,225.72,226.16,4207.0,196.2193,196.6356,195.751,196.1326,4207.0
2016-05-25 09:40:00,226.63,226.96,226.09,226.55,11916.0,196.5402,196.8263,196.0719,196.4708,11916.0
2016-05-25 09:50:00,226.41,226.86,226.21,226.43,7962.0,196.3494,196.7396,196.1759,196.3667,7962.0
2016-05-25 10:00:00,226.59,226.7,225.9,226.17,5273.0,196.5055,196.6009,195.9071,196.1412,5273.0
2016-05-25 10:10:00,226.26,226.26,225.65,225.93,4095.0,196.2193,196.2193,195.6903,195.9331,4095.0
2016-05-25 10:20:00,226.18,226.34,225.98,226.03,2400.0,196.1499,196.2887,195.9765,196.0198,2400.0
2016-05-25 10:30:00,226.06,226.46,225.65,226.38,3010.0,196.0458,196.3927,195.6903,196.3233,3010.0
2016-05-25 10:40:00,226.22,226.51,226.01,226.01,2320.0,196.1846,196.4361,196.0025,196.0025,2320.0
2016-05-25 10:50:00,226.15,226.16,225.83,226.03,1400.0,196.1239,196.1326,195.8464,196.0198,1400.0
2016-05-25 11:00:00,226.27,226.36,226.05,226.3,10672.0,196.228,196.306,196.0372,196.254,10672.0
2016-05-25 11:10:00,226.37,226.65,226.28,226.53,22263.0,196.3147,196.5575,196.2366,196.4534,22263.0
2016-05-25 11:20:00,226.54,226.65,226.09,226.18,2000.0,196.4621,196.5575,196.0719,196.1499,2000.0
2016-05-25 11:30:00,225.95,226.45,225.61,225.61,2737.0,195.9504,196.3841,195.6556,195.6556,2737.0
2016-05-25 11:40:00,225.82,226.25,225.82,226.03,7401.0,195.8377,196.2106,195.8377,196.0198,7401.0
2016-05-25 11:50:00,226.1,226.22,225.81,226.07,14515.0,196.0805,196.1846,195.829,196.0545,14515.0
2016-05-25 12:00:00,226.15,226.21,225.95,226.0,2000.0,196.1239,196.1759,195.9504,195.9938,2000.0
2016-05-25 12:10:00,226.24,226.5,226.1,226.42,2400.0,196.2019,196.4274,196.0805,196.358,2400.0
2016-05-25 12:20:00,226.39,226.48,226.34,226.47,1330.0,196.332,196.4101,196.2887,196.4014,1330.0
2016-05-25 12:30:00,226.56,226.8,226.54,226.62,2920.0,196.4795,196.6876,196.4621,196.5315,2920.0
2016-05-25 12:40:00,226.57,226.58,225.9,225.9,3123.0,196.4881,196.4968,195.9071,195.9071,3123.0
2016-05-25 12:50:00,225.99,226.06,225.66,225.67,4900.0,195.9851,196.0458,195.6989,195.7076,4900.0
2016-05-25 13:00:00,225.76,226.24,225.76,226.03,3235.0,195.7857,196.2019,195.7857,196.0198,3235.0
2016-05-25 13:10:00,226.22,226.5,226.17,226.5,1300.0,196.1846,196.4274,196.1412,196.4274,1300.0
2016-05-25 13:20:00,226.66,226.66,226.09,226.27,2300.0,196.5662,196.5662,196.0719,196.228,2300.0
2016-05-25 13:30:00,226.1,226.56,226.07,226.52,1938.0,196.0805,196.4795,196.0545,196.4448,1938.0
2016-05-25 13:40:00,226.49,226.65,226.28,226.45,7146.0,196.4187,196.5575,196.2366,196.3841,7146.0
2016-05-25 13:50:00,226.42,226.47,226.23,226.47,2800.0,196.358,196.4014,196.1933,196.4014,2800.0
2016-05-25 14:00:00,226.44,226.51,226.17,226.23,1800.0,196.3754,196.4361,196.1412,196.1933,1800.0
2016-05-25 14:10:00,226.39,226.44,226.05,226.23,4190.0,196.332,196.3754,196.0372,196.1933,4190.0
2016-05-25 14:20:00,226.28,226.43,226.26,226.43,1267.0,196.2366,196.3667,196.2193,196.3667,1267.0
2016-05-25 14:30:00,226.49,226.61,226.21,226.4,2194.0,196.4187,196.5228,196.1759,196.3407,2194.0
2016-05-25 14:40:00,226.38,226.73,226.28,226.37,3500.0,196.3233,196.6269,196.2366,196.3147,3500.0
2016-05-25 14:50:00,226.24,226.39,226.23,226.26,1950.0,196.2019,196.332,196.1933,196.2193,1950.0
2016-05-25 15:00:00,226.35,226.57,226.17,226.57,6180.0,196.2973,196.4881,196.1412,196.4881,6180.0
2016-05-25 15:10:00,226.52,226.6,226.32,226.32,3300.0,196.4448,196.5141,196.2713,196.2713,3300.0
2016-05-25 15:20:00,226.33,226.82,226.33,226.71,8781.0,196.28,196.7049,196.28,196.6095,8781.0
2016-05-25 15:30:00,226.69,226.73,226.45,226.59,5150.0,196.5922,196.6269,196.3841,196.5055,5150.0
2016-05-25 15:40:00,226.55,226.72,226.33,226.59,10140.0,196.4708,196.6182,196.28,196.5055,10140.0
2016-05-25 15:50:00,226.67,226.71,226.25,226.28,17663.0,196.5748,196.6095,196.2106,196.2366,17663.0
2016-05-26 09:30:00,225.59,228.17,225.59,227.12,27751.0,195.6382,197.8757,195.6382,196.9651,27751.0
2016-05-26 09:40:00,227.12,228.6,226.48,227.54,4609.0,196.9651,198.2486,196.4101,197.3293,4609.0
2016-05-26 09:50:00,227.62,227.71,227.02,227.3,3000.0,197.3987,197.4768,196.8784,197.1212,3000.0
2016-05-26 10:00:00,227.3,227.75,226.94,227.55,6016.0,197.1212,197.5115,196.809,197.338,6016.0
2016-05-26 10:10:00,227.74,228.22,227.21,227.38,18863.0,197.5028,197.9191,197.0432,197.1906,18863.0
2016-05-26 10:20:00,227.12,227.36,226.56,226.71,6759.0,196.9651,197.1732,196.4795,196.6095,6759.0
2016-05-26 10:30:00,226.92,227.12,226.58,227.12,4607.0,196.7917,196.9651,196.4968,196.9651,4607.0
2016-05-26 10:40:00,226.77,227.22,226.6,226.95,9105.0,196.6616,197.0518,196.5141,196.8177,9105.0
2016-05-26 10:50:00,226.97,227.43,226.73,227.04,4828.0,196.835,197.2339,196.6269,196.8957,4828.0
2016-05-26 11:00:00,227.07,227.21,226.47,226.61,4496.0,196.9217,197.0432,196.4014,196.5228,4496.0
2016-05-26 11:10:00,226.61,227.0,226.5,226.57,5430.0,196.5228,196.861,196.4274,196.4881,5430.0
2016-05-26 11:20:00,226.59,226.81,226.25,226.76,13257.0,196.5055,196.6963,196.2106,196.6529,13257.0
2016-05-26 11:30:00,226.62,226.92,226.5,226.79,2307.0,196.5315,196.7917,196.4274,196.6789,2307.0
2016-05-26 11:40:00,226.88,227.16,226.5,226.9,15052.0,196.757,196.9998,196.4274,196.7743,15052.0
2016-05-26 11:50:00,227.0,227.29,226.86,227.29,2600.0,196.861,197.1125,196.7396,197.1125,2600.0
2016-05-26 12:00:00,227.05,227.39,226.97,226.97,4391.0,196.9044,197.1993,196.835,196.835,4391.0
2016-05-26 12:10:00,226.99,227.35,226.98,227.2,2300.0,196.8524,197.1646,196.8437,197.0345,2300.0
2016-05-26 12:20:00,227.16,227.16,226.82,226.99,4100.0,196.9998,196.9998,196.7049,196.8524,4100.0
2016-05-26 12:30:00,226.55,227.17,226.55,226.98,2100.0,196.4708,197.0085,196.4708,196.8437,2100.0
2016-05-26 12:40:00,227.16,227.17,226.89,227.12,2500.0,196.9998,197.0085,196.7656,196.9651,2500.0
2016-05-26 12:50:00,227.19,227.26,226.82,226.95,13010.0,197.0258,197.0865,196.7049,196.8177,13010.0
2016-05-26 13:00:00,226.9,227.16,226.81,226.98,13705.0,196.7743,196.9998,196.6963,196.8437,13705.0
2016-05-26 13:10:00,227.03,227.34,227.03,227.13,1945.0,196.887,197.1559,196.887,196.9738,1945.0
2016-05-26 13:20:00,227.19,227.34,227.1,227.34,2100.0,197.0258,197.1559,196.9478,197.1559,2100.0
2016-05-26 13:30:00,227.32,227.48,226.89,227.48,3522.0,197.1385,197.2773,196.7656,197.2773,3522.0
2016-05-26 13:40:00,227.48,227.5,227.31,227.37,2815.0,197.2773,197.2946,197.1299,197.1819,2815.0
2016-05-26 13:50:00,227.57,227.59,227.42,227.49,4657.0,197.3554,197.3727,197.2253,197.286,4657.0
2016-05-26 14:00:00,227.47,227.51,227.33,227.47,2400.0,197.2686,197.3033,197.1472,197.2686,2400.0
2016-05-26 14:10:00,227.51,227.57,227.35,227.5,3600.0,197.3033,197.3554,197.1646,197.2946,3600.0
2016-05-26 14:20:00,227.61,227.64,227.2,227.5,6369.0,197.39,197.4161,197.0345,197.2946,6369.0
2016-05-26 14:30:00,227.58,227.65,227.3,227.45,4012.0,197.364,197.4247,197.1212,197.2513,4012.0
2016-05-26 14:40:00,227.45,227.72,227.39,227.72,4581.0,197.2513,197.4854,197.1993,197.4854,4581.0
2016-05-26 14:50:00,227.6,227.83,227.43,227.64,5158.0,197.3814,197.5808,197.2339,197.4161,5158.0
2016-05-26 15:00:00,227.58,227.63,227.44,227.5,5600.0,197.364,197.4074,197.2426,197.2946,5600.0
2016-05-26 15:10:00,227.45,227.56,227.23,227.52,4700.0,197.2513,197.3467,197.0605,197.312,4700.0
2016-05-26 15:20:00,227.44,227.64,227.42,227.58,6889.0,197.2426,197.4161,197.2253,197.364,6889.0
2016-05-26 15:30:00,227.56,227.92,227.5,227.84,10132.0,197.3467,197.6589,197.2946,197.5895,10132.0
2016-05-26 15:40:00,227.85,228.0,227.55,227.72,9769.0,197.5982,197.7283,197.338,197.4854,9769.0
2016-05-26 15:50:00,227.67,227.68,227.43,227.52,19748.0,197.4421,197.4507,197.2339,197.312,19748.0
2016-05-27 09:30:00,227.95,228.26,227.09,227.14,1973.0,197.6849,197.9537,196.9391,196.9824,1973.0
2016-05-27 09:40:00,227.84,227.93,226.95,227.05,4501.0,197.5895,197.6676,196.8177,196.9044,4501.0
2016-05-27 09:50:00,227.07,227.46,226.56,226.8,16401.0,196.9217,197.26,196.4795,196.6876,16401.0
2016-05-27 10:00:00,226.8,227.21,226.41,226.75,15900.0,196.6876,197.0432,196.3494,196.6442,15900.0
2016-05-27 10:10:00,226.9,227.18,226.43,226.88,3200.0,196.7743,197.0171,196.3667,196.757,3200.0
2016-05-27 10:20:00,226.57,227.33,226.44,227.08,14372.0,196.4881,197.1472,196.3754,196.9304,14372.0
2016-05-27 10:30:00,227.08,227.33,226.86,227.06,2587.0,196.9304,197.1472,196.7396,196.9131,2587.0
2016-05-27 10:40:00,227.17,227.3,226.62,226.76,2520.0,197.0085,197.1212,196.5315,196.6529,2520.0
2016-05-27 10:50:00,226.82,226.98,226.69,226.82,4605.0,196.7049,196.8437,196.5922,196.7049,4605.0
2016-05-27 11:00:00,227.05,227.07,226.92,227.04,1300.0,196.9044,196.9217,196.7917,196.8957,1300.0
2016-05-27 11:10:00,226.76,227.24,226.75,227.24,2189.0,196.6529,197.0692,196.6442,197.0692,2189.0
2016-05-27 11:20:00,227.14,227.14,226.57,226.66,4400.0,196.9824,196.9824,196.4881,196.5662,4400.0
2016-05-27 11:30:00,226.78,226.95,226.7,226.95,1472.0,196.6702,196.8177,196.6009,196.8177,1472.0
2016-05-27 11:40:00,227.17,227.17,226.53,226.53,2322.0,197.0085,197.0085,196.4534,196.4534,2322.0
2016-05-27 11:50:00,226.67,226.94,226.58,226.58,1900.0,196.5748,196.809,196.4968,196.4968,1900.0
2016-05-27 12:00:00,226.79,226.93,226.55,226.86,9531.0,196.6789,196.8003,196.4708,196.7396,9531.0
2016-05-27 12:10:00,226.77,227.2,226.62,226.76,9748.0,196.6616,197.0345,196.5315,196.6529,9748.0
2016-05-27 12:20:00,226.76,226.98,226.65,226.74,11289.0,196.6529,196.8437,196.5575,196.6356,11289.0
2016-05-27 12:30:00,226.93,226.98,226.7,226.83,7993.0,196.8003,196.8437,196.6009,196.7136,7993.0
2016-05-27 12:40:00,226.87,227.15,226.69,226.77,7080.0,196.7483,196.9911,196.5922,196.6616,7080.0
2016-05-27 12:50:00,226.78,227.08,226.76,226.94,6703.0,196.6702,196.9304,196.6529,196.809,6703.0
2016-05-27 13:00:00,227.07,227.15,226.83,226.89,7608.0,196.9217,196.9911,196.7136,196.7656,7608.0
2016-05-27 13:10:00,226.9,226.9,226.5,226.79,5339.0,196.7743,196.7743,196.4274,196.6789,5339.0
2016-05-27 13:20:00,226.69,226.69,226.21,226.31,4400.0,196.5922,196.5922,196.1759,196.2626,4400.0
2016-05-27 13:30:00,226.48,226.57,225.87,225.87,4000.0,196.4101,196.4881,195.8811,195.8811,4000.0
2016-05-27 13:40:00,225.57,226.26,225.46,225.8,4600.0,195.6209,196.2193,195.5255,195.8204,4600.0
2016-05-27 13:50:00,225.82,225.82,225.52,225.74,7090.0,195.8377,195.8377,195.5775,195.7683,7090.0
2016-05-27 14:00:00,225.74,225.95,225.56,225.82,3851.0,195.7683,195.9504,195.6122,195.8377,3851.0
2016-05-27 14:10:00,225.88,225.9,225.58,225.72,3617.0,195.8897,195.9071,195.6296,195.751,3617.0
2016-05-27 14:20:00,225.75,226.27,225.72,225.84,6300.0,195.777,196.228,195.751,195.855,6300.0
2016-05-27 14:30:00,225.81,225.94,225.69,225.82,4748.0,195.829,195.9418,195.725,195.8377,4748.0
2016-05-27 14:40:00,225.89,225.93,225.64,225.92,5030.0,195.8984,195.9331,195.6816,195.9244,5030.0
2016-05-27 14:50:00,225.9,225.99,225.68,225.84,2548.0,195.9071,195.9851,195.7163,195.855,2548.0
2016-05-27 15:00:00,225.82,225.84,225.61,225.83,6122.0,195.8377,195.855,195.6556,195.8464,6122.0
2016-05-27 15:10:00,225.83,225.84,225.7,225.73,3078.0,195.8464,195.855,195.7336,195.7597,3078.0
2016-05-27 15:20:00,225.73,225.83,225.65,225.67,10876.0,195.7597,195.8464,195.6903,195.7076,10876.0
2016-05-27 15:30:00,225.71,225.81,225.65,225.75,7100.0,195.7423,195.829,195.6903,195.777,7100.0
2016-05-27 15:40:00,225.77,225.94,225.17,225.79,28738.0,195.7943,195.9418,195.274,195.8117,28738.0
2016-05-27 15:50:00,225.78,225.96,225.62,225.8,44068.0,195.803,195.9591,195.6643,195.8204,44068.0
2016-05-31 09:30:00,225.61,226.46,225.61,226.46,5129.0,195.6556,196.3927,195.6556,196.3927,5129.0
2016-05-31 09:40:00,226.33,227.1,226.1,227.02,20558.0,196.28,196.9478,196.0805,196.8784,20558.0
2016-05-31 09:50:00,227.0,227.45,226.99,227.36,21503.0,196.861,197.2513,196.8524,197.1732,21503.0
2016-05-31 10:00:00,227.34,228.01,227.34,228.01,15602.0,197.1559,197.7369,197.1559,197.7369,15602.0
2016-05-31 10:10:00,227.89,228.13,227.64,228.0,10851.0,197.6329,197.841,197.4161,197.7283,10851.0
2016-05-31 10:20:00,228.17,228.24,227.81,227.88,7442.0,197.8757,197.9364,197.5635,197.6242,7442.0
2016-05-31 10:30:00,227.88,227.99,227.37,227.66,19280.0,197.6242,197.7196,197.1819,197.4334,19280.0
2016-05-31 10:40:00,227.65,228.16,227.51,228.16,21280.0,197.4247,197.867,197.3033,197.867,21280.0
2016-05-31 10:50:00,227.99,228.16,227.66,227.94,10124.0,197.7196,197.867,197.4334,197.6762,10124.0
2016-05-31 11:00:00,227.89,228.07,227.64,227.7,9720.0,197.6329,197.789,197.4161,197.4681,9720.0
2016-05-31 11:10:00,227.76,228.0,227.75,227.87,12857.0,197.5201,197.7283,197.5115,197.6155,12857.0
2016-05-31 11:20:00,227.8,227.98,227.74,227.98,9248.0,197.5548,197.7109,197.5028,197.7109,9248.0
2016-05-31 11:30:00,227.87,227.87,227.71,227.85,11500.0,197.6155,197.6155,197.4768,197.5982,11500.0
2016-05-31 11:40:00,227.86,228.13,227.86,227.95,6453.0,197.6068,197.841,197.6068,197.6849,6453.0
2016-05-31 11:50:00,227.93,227.93,227.61,227.75,6080.0,197.6676,197.6676,197.39,197.5115,6080.0
2016-05-31 12:00:00,227.79,227.8,227.56,227.56,3300.0,197.5461,197.5548,197.3467,197.3467,3300.0
2016-05-31 12:10:00,227.64,227.83,227.49,227.83,12427.0,197.4161,197.5808,197.286,197.5808,12427.0
2016-05-31 12:20:00,227.75,227.99,227.73,227.93,6904.0,197.5115,197.7196,197.4941,197.6676,6904.0
2016-05-31 12:30:00,227.89,228.01,227.78,228.0,12328.0,197.6329,197.7369,197.5375,197.7283,12328.0
2016-05-31 12:40:00,228.0,228.13,227.89,227.99,8512.0,197.7283,197.841,197.6329,197.7196,8512.0
2016-05-31 12:50:00,227.99,228.12,227.9,227.93,2000.0,197.7196,197.8323,197.6415,197.6676,2000.0
2016-05-31 13:00:00,227.91,228.06,227.85,227.91,19210.0,197.6502,197.7803,197.5982,197.6502,19210.0
2016-05-31 13:10:00,227.9,228.04,227.71,227.74,11102.0,197.6415,197.763,197.4768,197.5028,11102.0
2016-05-31 13:20:00,227.59,227.78,227.56,227.78,3127.0,197.3727,197.5375,197.3467,197.5375,3127.0
2016-05-31 13:30:00,227.68,227.84,227.56,227.72,5102.0,197.4507,197.5895,197.3467,197.4854,5102.0
2016-05-31 13:40:00,227.77,227.88,227.66,227.67,3800.0,197.5288,197.6242,197.4334,197.4421,3800.0
2016-05-31 13:50:00,227.65,227.85,227.65,227.75,7150.0,197.4247,197.5982,197.4247,197.5115,7150.0
2016-05-31 14:00:00,227.75,227.79,227.38,227.61,11747.0,197.5115,197.5461,197.1906,197.39,11747.0
2016-05-31 14:10:00,227.62,227.77,227.44,227.68,24258.0,197.3987,197.5288,197.2426,197.4507,24258.0
2016-05-31 14:20:00,227.64,228.02,227.62,228.02,20469.0,197.4161,197.7456,197.3987,197.7456,20469.0
2016-05-31 14:30:00,228.0,228.08,227.92,228.08,14926.0,197.7283,197.7976,197.6589,197.7976,14926.0
2016-05-31 14:40:00,228.05,228.07,227.85,228.0,10419.0,197.7716,197.789,197.5982,197.7283,10419.0
2016-05-31 14:50:00,228.0,228.14,227.88,228.03,16197.0,197.7283,197.8497,197.6242,197.7543,16197.0
2016-05-31 15:00:00,228.06,228.08,227.87,228.01,10891.0,197.7803,197.7976,197.6155,197.7369,10891.0
2016-05-31 15:10:00,228.08,228.16,227.94,228.16,9321.0,197.7976,197.867,197.6762,197.867,9321.0
2016-05-31 15:20:00,228.21,228.21,227.99,228.02,7310.0,197.9104,197.9104,197.7196,197.7456,7310.0
2016-05-31 15:30:00,228.07,228.43,228.06,228.41,12622.0,197.789,198.1012,197.7803,198.0838,12622.0
2016-05-31 15:40:00,228.39,228.63,228.26,228.44,14702.0,198.0665,198.2746,197.9537,198.1098,14702.0
2016-05-31 15:50:00,228.44,228.65,228.34,228.34,48619.0,198.1098,198.292,198.0231,198.0231,48619.0
2016-06-01 09:30:00,227.87,227.95,226.0,226.11,21036.0,197.6155,197.6849,195.9938,196.0892,21036.0
2016-06-01 09:40:00,226.44,226.44,225.4,226.21,29414.0,196.3754,196.3754,195.4735,196.1759,29414.0
2016-06-01 09:50:00,226.1,226.14,225.47,226.0,20440.0,196.0805,196.1152,195.5342,195.9938,20440.0
2016-06-01 10:00:00,226.14,226.58,225.71,225.9,12207.0,196.1152,196.4968,195.7423,195.9071,12207.0
2016-06-01 10:10:00,226.09,226.56,225.89,226.29,17812.0,196.0719,196.4795,195.8984,196.2453,17812.0
2016-06-01 10:20:00,226.25,226.76,226.14,226.31,11405.0,196.2106,196.6529,196.1152,196.2626,11405.0
2016-06-01 10:30:00,226.42,226.58,225.96,226.26,24660.0,196.358,196.4968,195.9591,196.2193,24660.0
2016-06-01 10:40:00,226.27,226.53,226.14,226.35,11238.0,196.228,196.4534,196.1152,196.2973,11238.0
2016-06-01 10:50:00,226.43,227.5,226.34,227.34,6600.0,196.3667,197.2946,196.2887,197.1559,6600.0
2016-06-01 11:00:00,227.29,227.85,227.04,227.04,3865.0,197.1125,197.5982,196.8957,196.8957,3865.0
2016-06-01 11:10:00,227.2,227.53,227.2,227.34,4550.0,197.0345,197.3207,197.0345,197.1559,4550.0
2016-06-01 11:20:00,227.39,227.56,227.33,227.47,2700.0,197.1993,197.3467,197.1472,197.2686,2700.0
2016-06-01 11:30:00,227.4,227.43,226.84,226.84,1900.0,197.2079,197.2339,196.7223,196.7223,1900.0
2016-06-01 11:40:00,226.89,227.07,226.7,227.06,2700.0,196.7656,196.9217,196.6009,196.9131,2700.0
2016-06-01 11:50:00,227.13,227.28,227.08,227.23,2800.0,196.9738,197.1039,196.9304,197.0605,2800.0
2016-06-01 12:00:00,227.29,227.48,227.1,227.37,6418.0,197.1125,197.2773,196.9478,197.1819,6418.0
2016-06-01 12:10:00,227.38,227.93,227.38,227.87,6200.0,197.1906,197.6676,197.1906,197.6155,6200.0
2016-06-01 12:20:00,227.84,227.98,227.49,227.98,5129.0,197.5895,197.7109,197.286,197.7109,5129.0
2016-06-01 12:30:00,227.84,227.97,227.34,227.4,13661.0,197.5895,197.7022,197.1559,197.2079,13661.0
2016-06-01 12:40:00,227.47,227.73,227.38,227.73,2902.0,197.2686,197.4941,197.1906,197.4941,2902.0
2016-06-01 12:50:00,227.53,228.03,227.52,228.03,3953.0,197.3207,197.7543,197.312,197.7543,3953.0
2016-06-01 13:00:00,228.1,228.1,227.88,228.08,550.0,197.815,197.815,197.6242,197.7976,550.0
2016-06-01 13:10:00,228.07,228.07,227.73,227.86,4200.0,197.789,197.789,197.4941,197.6068,4200.0
2016-06-01 13:20:00,227.6,228.02,227.6,227.9,3329.0,197.3814,197.7456,197.3814,197.6415,3329.0
2016-06-01 13:30:00,227.71,227.84,227.48,227.54,3103.0,197.4768,197.5895,197.2773,197.3293,3103.0
2016-06-01 13:40:00,227.48,227.72,227.23,227.37,3900.0,197.2773,197.4854,197.0605,197.1819,3900.0
2016-06-01 13:50:00,227.38,227.39,227.13,227.19,900.0,197.1906,197.1993,196.9738,197.0258,900.0
2016-06-01 14:00:00,227.34,227.46,227.06,227.46,3100.0,197.1559,197.26,196.9131,197.26,3100.0
2016-06-01 14:10:00,227.36,227.76,227.36,227.76,2996.0,197.1732,197.5201,197.1732,197.5201,2996.0
2016-06-01 14:20:00,227.62,227.65,227.37,227.54,3697.0,197.3987,197.4247,197.1819,197.3293,3697.0
2016-06-01 14:30:00,227.59,227.68,227.36,227.55,7479.0,197.3727,197.4507,197.1732,197.338,7479.0
2016-06-01 14:40:00,227.54,227.71,227.47,227.7,6828.0,197.3293,197.4768,197.2686,197.4681,6828.0
2016-06-01 14:50:00,227.66,227.83,227.66,227.81,2300.0,197.4334,197.5808,197.4334,197.5635,2300.0
2016-06-01 15:00:00,227.87,227.96,227.64,227.84,3997.0,197.6155,197.6936,197.4161,197.5895,3997.0
2016-06-01 15:10:00,227.9,227.94,227.74,227.91,8296.0,197.6415,197.6762,197.5028,197.6502,8296.0
2016-06-01 15:20:00,227.91,228.03,227.77,227.94,5289.0,197.6502,197.7543,197.5288,197.6762,5289.0
2016-06-01 15:30:00,227.92,228.11,227.79,228.11,13741.0,197.6589,197.8237,197.5461,197.8237,13741.0
2016-06-01 15:40:00,228.12,228.13,227.92,227.92,8223.0,197.8323,197.841,197.6589,197.6589,8223.0
2016-06-01 15:50:00,227.95,228.22,227.93,228.1,31100.0,197.6849,197.9191,197.6676,197.815,31100.0
2016-06-02 09:30:00,227.87,228.74,227.87,228.74,3315.0,197.6155,198.37,197.6155,198.37,3315.0
2016-06-02 09:40:00,228.58,228.58,228.07,228.25,2900.0,198.2313,198.2313,197.789,197.9451,2900.0
2016-06-02 09:50:00,228.16,228.37,227.83,227.83,1100.0,197.867,198.0491,197.5808,197.5808,1100.0
2016-06-02 10:00:00,227.78,228.47,227.78,228.31,5959.0,197.5375,198.1359,197.5375,197.9971,5959.0
2016-06-02 10:10:00,228.27,228.38,227.94,228.06,3642.0,197.9624,198.0578,197.6762,197.7803,3642.0
2016-06-02 10:20:00,227.92,228.4,227.87,228.26,2087.0,197.6589,198.0752,197.6155,197.9537,2087.0
2016-06-02 10:30:00,227.96,228.43,227.96,228.07,2000.0,197.6936,198.1012,197.6936,197.789,2000.0
2016-06-02 10:40:00,228.24,228.48,228.14,228.18,6136.0,197.9364,198.1445,197.8497,197.8844,6136.0
2016-06-02 10:50:00,227.98,228.15,227.97,228.14,1384.0,197.7109,197.8583,197.7022,197.8497,1384.0
2016-06-02 11:00:00,228.28,228.5,228.01,228.39,2626.0,197.9711,198.1619,197.7369,198.0665,2626.0
2016-06-02 11:10:00,228.38,228.45,228.12,228.13,1000.0,198.0578,198.1185,197.8323,197.841,1000.0
2016-06-02 11:20:00,228.1,228.44,228.1,228.28,900.0,197.815,198.1098,197.815,197.9711,900.0
2016-06-02 11:30:00,228.28,228.48,228.16,228.26,2677.0,197.9711,198.1445,197.867,197.9537,2677.0
2016-06-02 11:40:00,228.36,229.0,228.36,229.0,10972.0,198.0405,198.5955,198.0405,198.5955,10972.0
2016-06-02 11:50:00,228.84,229.14,228.83,228.91,7063.0,198.4567,198.7169,198.4481,198.5174,7063.0
2016-06-02 12:00:00,228.89,228.92,228.7,228.75,6790.0,198.5001,198.5261,198.3353,198.3787,6790.0
2016-06-02 12:10:00,228.78,229.0,228.76,228.96,2985.0,198.4047,198.5955,198.3874,198.5608,2985.0
2016-06-02 12:20:00,228.99,229.03,228.56,228.67,5807.0,198.5868,198.6215,198.2139,198.3093,5807.0
2016-06-02 12:30:00,228.68,228.85,228.56,228.84,5252.0,198.318,198.4654,198.2139,198.4567,5252.0
2016-06-02 12:40:00,228.97,229.03,228.85,228.93,3759.0,198.5695,198.6215,198.4654,198.5348,3759.0
2016-06-02 12:50:00,228.93,228.99,228.85,228.85,1898.0,198.5348,198.5868,198.4654,198.4654,1898.0
2016-06-02 13:00:00,228.88,228.89,228.82,228.89,1300.0,198.4914,198.5001,198.4394,198.5001,1300.0
2016-06-02 13:10:00,228.89,228.99,228.85,228.95,3431.0,198.5001,198.5868,198.4654,198.5521,3431.0
2016-06-02 13:20:00,228.99,229.04,228.83,228.96,4400.0,198.5868,198.6302,198.4481,198.5608,4400.0
2016-06-02 13:30:00,228.9,229.0,228.86,228.96,1826.0,198.5088,198.5955,198.4741,198.5608,1826.0
2016-06-02 13:40:00,228.88,229.0,228.79,228.97,10196.0,198.4914,198.5955,198.4134,198.5695,10196.0
2016-06-02 13:50:00,228.9,229.17,228.9,229.11,4430.0,198.5088,198.7429,198.5088,198.6909,4430.0
2016-06-02 14:00:00,229.15,229.53,229.15,229.27,3411.0,198.7256,199.0551,198.7256,198.8296,3411.0
2016-06-02 14:10:00,229.23,229.23,228.89,229.13,6937.0,198.795,198.795,198.5001,198.7082,6937.0
2016-06-02 14:20:00,229.1,229.12,228.93,229.0,3359.0,198.6822,198.6996,198.5348,198.5955,3359.0
2016-06-02 14:30:00,229.01,229.16,228.86,228.91,6879.0,198.6042,198.7342,198.4741,198.5174,6879.0
2016-06-02 14:40:00,228.96,229.05,228.89,229.05,13369.0,198.5608,198.6389,198.5001,198.6389,13369.0
2016-06-02 14:50:00,228.94,229.13,228.83,228.83,2900.0,198.5435,198.7082,198.4481,198.4481,2900.0
2016-06-02 15:00:00,228.97,229.01,228.89,228.96,1325.0,198.5695,198.6042,198.5001,198.5608,1325.0
2016-06-02 15:10:00,229.0,229.15,229.0,229.01,6459.0,198.5955,198.7256,198.5955,198.6042,6459.0
2016-06-02 15:20:00,229.05,229.27,228.97,229.23,5000.0,198.6389,198.8296,198.5695,198.795,5000.0
2016-06-02 15:30:00,229.29,229.5,229.26,229.48,5007.0,198.847,199.0291,198.821,199.0118,5007.0
2016-06-02 15:40:00,229.48,229.57,229.38,229.45,16816.0,199.0118,199.0898,198.925,198.9857,16816.0
2016-06-02 15:50:00,229.45,229.71,229.41,229.66,20414.0,198.9857,199.2112,198.9511,199.1679,20414.0
2016-06-03 09:30:00,229.0,229.78,228.29,228.89,5230.0,198.5955,199.2719,197.9798,198.5001,5230.0
2016-06-03 09:40:00,228.53,228.9,227.97,228.34,24728.0,198.1879,198.5088,197.7022,198.0231,24728.0
2016-06-03 09:50:00,228.17,228.52,227.36,227.74,27620.0,197.8757,198.1792,197.1732,197.5028,27620.0
2016-06-03 10:00:00,227.5,227.65,227.17,227.48,2600.0,197.2946,197.4247,197.0085,197.2773,2600.0
2016-06-03 10:10:00,227.48,227.53,227.11,227.32,12909.0,197.2773,197.3207,196.9564,197.1385,12909.0
2016-06-03 10:20:00,227.22,227.43,226.23,226.58,35878.0,197.0518,197.2339,196.1933,196.4968,35878.0
2016-06-03 10:30:00,226.5,227.03,226.4,226.4,6766.0,196.4274,196.887,196.3407,196.3407,6766.0
2016-06-03 10:40:00,226.43,227.22,226.25,227.21,6740.0,196.3667,197.0518,196.2106,197.0432,6740.0
2016-06-03 10:50:00,227.19,227.27,226.76,226.76,5460.0,197.0258,197.0952,196.6529,196.6529,5460.0
2016-06-03 11:00:00,226.75,227.09,226.59,226.93,6235.0,196.6442,196.9391,196.5055,196.8003,6235.0
2016-06-03 11:10:00,226.87,226.9,226.18,226.74,5071.0,196.7483,196.7743,196.1499,196.6356,5071.0
2016-06-03 11:20:00,226.78,227.42,226.68,226.86,5175.0,196.6702,197.2253,196.5835,196.7396,5175.0
2016-06-03 11:30:00,226.84,227.23,226.82,227.02,3955.0,196.7223,197.0605,196.7049,196.8784,3955.0
2016-06-03 11:40:00,227.33,227.79,227.23,227.79,3700.0,197.1472,197.5461,197.0605,197.5461,3700.0
2016-06-03 11:50:00,227.75,227.75,227.09,227.38,8709.0,197.5115,197.5115,196.9391,197.1906,8709.0
2016-06-03 12:00:00,227.5,227.5,227.22,227.33,3104.0,197.2946,197.2946,197.0518,197.1472,3104.0
2016-06-03 12:10:00,227.21,227.45,227.15,227.23,13285.0,197.0432,197.2513,196.9911,197.0605,13285.0
2016-06-03 12:20:00,227.25,227.45,227.18,227.25,4800.0,197.0778,197.2513,197.0171,197.0778,4800.0
2016-06-03 12:30:00,227.05,227.74,227.05,227.23,11600.0,196.9044,197.5028,196.9044,197.0605,11600.0
2016-06-03 12:40:00,227.25,227.61,227.25,227.61,4895.0,197.0778,197.39,197.0778,197.39,4895.0
2016-06-03 12:50:00,227.55,227.56,227.36,227.37,3300.0,197.338,197.3467,197.1732,197.1819,3300.0
2016-06-03 13:00:00,227.33,227.43,227.29,227.38,2202.0,197.1472,197.2339,197.1125,197.1906,2202.0
2016-06-03 13:10:00,227.48,227.57,227.43,227.57,1100.0,197.2773,197.3554,197.2339,197.3554,1100.0
2016-06-03 13:20:00,227.61,227.71,227.4,227.57,4339.0,197.39,197.4768,197.2079,197.3554,4339.0
2016-06-03 13:30:00,227.48,227.59,227.39,227.51,9196.0,197.2773,197.3727,197.1993,197.3033,9196.0
2016-06-03 13:40:00,227.48,227.72,227.46,227.55,5980.0,197.2773,197.4854,197.26,197.338,5980.0
2016-06-03 13:50:00,227.45,227.72,227.45,227.58,3303.0,197.2513,197.4854,197.2513,197.364,3303.0
2016-06-03 14:00:00,227.58,227.58,227.41,227.53,7030.0,197.364,197.364,197.2166,197.3207,7030.0
2016-06-03 14:10:00,227.59,227.68,227.38,227.49,6469.0,197.3727,197.4507,197.1906,197.286,6469.0
2016-06-03 14:20:00,227.58,227.73,227.32,227.73,7520.0,197.364,197.4941,197.1385,197.4941,7520.0
2016-06-03 14:30:00,227.7,228.2,227.69,228.13,2353.0,197.4681,197.9017,197.4594,197.841,2353.0
2016-06-03 14:40:00,228.17,228.2,227.96,228.01,5500.0,197.8757,197.9017,197.6936,197.7369,5500.0
2016-06-03 14:50:00,227.84,228.1,227.84,227.87,4259.0,197.5895,197.815,197.5895,197.6155,4259.0
2016-06-03 15:00:00,227.89,227.89,227.64,227.76,3336.0,197.6329,197.6329,197.4161,197.5201,3336.0
2016-06-03 15:10:00,227.82,228.02,227.8,228.0,6680.0,197.5722,197.7456,197.5548,197.7283,6680.0
2016-06-03 15:20:00,227.98,228.03,227.82,228.0,5900.0,197.7109,197.7543,197.5722,197.7283,5900.0
2016-06-03 15:30:00,228.01,228.02,227.8,227.93,8713.0,197.7369,197.7456,197.5548,197.6676,8713.0
2016-06-03 15:40:00,227.89,227.89,227.63,227.81,11459.0,197.6329,197.6329,197.4074,197.5635,11459.0
2016-06-03 15:50:00,227.71,227.96,227.65,227.71,23011.0,197.4768,197.6936,197.4247,197.4768,23011.0
2016-06-06 09:30:00,226.61,226.78,225.05,225.63,30199.0,196.5228,196.6702,195.1699,195.6729,30199.0
2016-06-06 09:40:00,225.83,226.85,225.67,226.27,12321.0,195.8464,196.7309,195.7076,196.228,12321.0
2016-06-06 09:50:00,226.41,226.7,226.3,226.4,7389.0,196.3494,196.6009,196.254,196.3407,7389.0
2016-06-06 10:00:00,226.65,227.09,226.64,226.89,5305.0,196.5575,196.9391,196.5488,196.7656,5305.0
2016-06-06 10:10:00,226.81,226.9,226.16,226.36,22126.0,196.6963,196.7743,196.1326,196.306,22126.0
2016-06-06 10:20:00,226.36,226.54,226.12,226.14,11060.0,196.306,196.4621,196.0979,196.1152,11060.0
2016-06-06 10:30:00,226.15,226.48,226.08,226.17,7926.0,196.1239,196.4101,196.0632,196.1412,7926.0
2016-06-06 10:40:00,226.18,226.51,226.09,226.44,5103.0,196.1499,196.4361,196.0719,196.3754,5103.0
2016-06-06 10:50:00,226.44,227.26,226.44,227.25,7814.0,196.3754,197.0865,196.3754,197.0778,7814.0
2016-06-06 11:00:00,227.21,227.53,227.09,227.53,5943.0,197.0432,197.3207,196.9391,197.3207,5943.0
2016-06-06 11:10:00,227.37,227.7,227.29,227.37,14746.0,197.1819,197.4681,197.1125,197.1819,14746.0
2016-06-06 11:20:00,227.33,227.43,227.03,227.3,4900.0,197.1472,197.2339,196.887,197.1212,4900.0
2016-06-06 11:30:00,227.25,227.56,226.9,227.56,8104.0,197.0778,197.3467,196.7743,197.3467,8104.0
2016-06-06 11:40:00,227.49,227.96,227.47,227.95,6600.0,197.286,197.6936,197.2686,197.6849,6600.0
2016-06-06 11:50:00,227.92,228.27,227.9,228.13,4293.0,197.6589,197.9624,197.6415,197.841,4293.0
2016-06-06 12:00:00,228.06,228.06,227.85,227.85,3482.0,197.7803,197.7803,197.5982,197.5982,3482.0
2016-06-06 12:10:00,227.96,227.96,227.42,227.5,10035.0,197.6936,197.6936,197.2253,197.2946,10035.0
2016-06-06 12:20:00,227.51,227.52,227.12,227.28,3065.0,197.3033,197.312,196.9651,197.1039,3065.0
2016-06-06 12:30:00,227.06,227.49,226.84,226.84,8792.0,196.9131,197.286,196.7223,196.7223,8792.0
2016-06-06 12:40:00,227.01,227.38,226.88,226.93,10000.0,196.8697,197.1906,196.757,196.8003,10000.0
2016-06-06 12:50:00,227.02,227.22,226.81,227.19,5627.0,196.8784,197.0518,196.6963,197.0258,5627.0
2016-06-06 13:00:00,227.3,227.49,227.15,227.48,3700.0,197.1212,197.286,196.9911,197.2773,3700.0
2016-06-06 13:10:00,227.52,227.78,227.46,227.51,3940.0,197.312,197.5375,197.26,197.3033,3940.0
2016-06-06 13:20:00,227.52,227.87,227.52,227.8,7235.0,197.312,197.6155,197.312,197.5548,7235.0
2016-06-06 13:30:00,227.85,227.85,227.58,227.64,5302.0,197.5982,197.5982,197.364,197.4161,5302.0
2016-06-06 13:40:00,227.58,228.0,227.58,227.87,3582.0,197.364,197.7283,197.364,197.6155,3582.0
2016-06-06 13:50:00,227.99,228.35,227.95,228.0,5200.0,197.7196,198.0318,197.6849,197.7283,5200.0
2016-06-06 14:00:00,227.84,227.96,227.74,227.91,3900.0,197.5895,197.6936,197.5028,197.6502,3900.0
2016-06-06 14:10:00,227.9,228.04,227.7,228.01,14351.0,197.6415,197.763,197.4681,197.7369,14351.0
2016-06-06 14:20:00,227.88,228.3,227.88,228.2,5220.0,197.6242,197.9884,197.6242,197.9017,5220.0
2016-06-06 14:30:00,228.29,228.77,228.16,228.77,25294.0,197.9798,198.396,197.867,198.396,25294.0
2016-06-06 14:40:00,228.71,228.9,228.56,228.76,16142.0,198.344,198.5088,198.2139,198.3874,16142.0
2016-06-06 14:50:00,228.65,228.95,228.48,228.85,4181.0,198.292,198.5521,198.1445,198.4654,4181.0
2016-06-06 15:00:00,228.86,228.91,228.69,228.69,2800.0,198.4741,198.5174,198.3266,198.3266,2800.0
2016-06-06 15:10:00,228.7,228.99,228.7,228.83,5461.0,198.3353,198.5868,198.3353,198.4481,5461.0
2016-06-06 15:20:00,228.83,228.92,228.75,228.8,5300.0,198.4481,198.5261,198.3787,198.422,5300.0
2016-06-06 15:30:00,228.82,228.85,228.6,228.73,5619.0,198.4394,198.4654,198.2486,198.3613,5619.0
2016-06-06 15:40:00,228.69,228.81,228.64,228.74,12145.0,198.3266,198.4307,198.2833,198.37,12145.0
2016-06-06 15:50:00,228.73,228.86,228.56,228.66,29393.0,198.3613,198.4741,198.2139,198.3006,29393.0
2016-06-07 09:30:00,229.0,229.96,228.84,229.39,5857.0,198.5955,199.428,198.4567,198.9337,5857.0
2016-06-07 09:40:00,229.67,229.68,228.71,229.1,5112.0,199.1765,199.1852,198.344,198.6822,5112.0
2016-06-07 09:50:00,229.12,229.71,228.79,229.43,5425.0,198.6996,199.2112,198.4134,198.9684,5425.0
2016-06-07 10:00:00,229.28,229.54,229.08,229.28,6422.0,198.8383,199.0638,198.6649,198.8383,6422.0
2016-06-07 10:10:00,229.13,229.54,229.13,229.39,2600.0,198.7082,199.0638,198.7082,198.9337,2600.0
2016-06-07 10:20:00,229.44,229.49,228.85,228.97,2800.0,198.9771,199.0204,198.4654,198.5695,2800.0
2016-06-07 10:30:00,228.99,229.1,228.57,228.81,5652.0,198.5868,198.6822,198.2226,198.4307,5652.0
2016-06-07 10:40:00,228.75,228.76,228.49,228.49,3200.0,198.3787,198.3874,198.1532,198.1532,3200.0
2016-06-07 10:50:00,228.62,229.14,228.51,228.81,4720.0,198.2659,198.7169,198.1705,198.4307,4720.0
2016-06-07 11:00:00,228.81,229.03,228.73,228.87,4973.0,198.4307,198.6215,198.3613,198.4828,4973.0
2016-06-07 11:10:00,228.84,228.84,228.48,228.77,2453.0,198.4567,198.4567,198.1445,198.396,2453.0
2016-06-07 11:20:00,228.77,229.09,228.77,229.0,1691.0,198.396,198.6735,198.396,198.5955,1691.0
2016-06-07 11:30:00,228.96,229.06,228.58,228.71,8300.0,198.5608,198.6475,198.2313,198.344,8300.0
2016-06-07 11:40:00,228.67,228.91,228.57,228.73,5905.0,198.3093,198.5174,198.2226,198.3613,5905.0
2016-06-07 11:50:00,228.76,228.76,228.29,228.3,4515.0,198.3874,198.3874,197.9798,197.9884,4515.0
2016-06-07 12:00:00,228.5,228.91,228.5,228.88,2276.0,198.1619,198.5174,198.1619,198.4914,2276.0
2016-06-07 12:10:00,228.85,228.94,228.75,228.76,4482.0,198.4654,198.5435,198.3787,198.3874,4482.0
2016-06-07 12:20:00,228.75,228.92,228.75,228.81,5131.0,198.3787,198.5261,198.3787,198.4307,5131.0
2016-06-07 12:30:00,228.82,229.15,228.79,229.13,11098.0,198.4394,198.7256,198.4134,198.7082,11098.0
2016-06-07 12:40:00,229.13,229.13,228.86,228.9,4703.0,198.7082,198.7082,198.4741,198.5088,4703.0
2016-06-07 12:50:00,228.95,229.0,228.78,228.78,2400.0,198.5521,198.5955,198.4047,198.4047,2400.0
2016-06-07 13:00:00,228.63,228.7,228.62,228.64,2335.0,198.2746,198.3353,198.2659,198.2833,2335.0
2016-06-07 13:10:00,228.74,229.05,228.74,228.93,6300.0,198.37,198.6389,198.37,198.5348,6300.0
2016-06-07 13:20:00,228.99,229.03,228.92,228.98,3933.0,198.5868,198.6215,198.5261,198.5781,3933.0
2016-06-07 13:30:00,228.9,229.05,228.84,228.91,6525.0,198.5088,198.6389,198.4567,198.5174,6525.0
2016-06-07 13:40:00,228.98,229.09,228.89,228.97,2929.0,198.5781,198.6735,198.5001,198.5695,2929.0
2016-06-07 13:50:00,228.89,228.92,228.83,228.9,964.0,198.5001,198.5261,198.4481,198.5088,964.0
2016-06-07 14:00:00,228.8,228.99,228.69,228.74,9327.0,198.422,198.5868,198.3266,198.37,9327.0
2016-06-07 14:10:00,228.69,228.99,228.68,228.97,7173.0,198.3266,198.5868,198.318,198.5695,7173.0
2016-06-07 14:20:00,228.98,229.01,228.8,228.8,7239.0,198.5781,198.6042,198.422,198.422,7239.0
2016-06-07 14:30:00,228.65,228.81,228.52,228.77,2225.0,198.292,198.4307,198.1792,198.396,2225.0
2016-06-07 14:40:00,228.73,228.73,228.6,228.64,3144.0,198.3613,198.3613,198.2486,198.2833,3144.0
2016-06-07 14:50:00,228.54,228.74,228.53,228.7,5100.0,198.1966,198.37,198.1879,198.3353,5100.0
2016-06-07 15:00:00,228.76,228.92,228.63,228.63,2600.0,198.3874,198.5261,198.2746,198.2746,2600.0
2016-06-07 15:10:00,228.63,228.69,228.27,228.27,3426.0,198.2746,198.3266,197.9624,197.9624,3426.0
2016-06-07 15:20:00,228.34,228.52,228.33,228.52,3900.0,198.0231,198.1792,198.0144,198.1792,3900.0
2016-06-07 15:30:00,228.5,228.8,228.5,228.76,24730.0,198.1619,198.422,198.1619,198.3874,24730.0
2016-06-07 15:40:00,228.79,228.92,228.67,228.75,11726.0,198.4134,198.5261,198.3093,198.3787,11726.0
2016-06-07 15:50:00,228.68,228.79,228.59,228.78,30347.0,198.318,198.4134,198.2399,198.4047,30347.0
2016-06-08 09:30:00,229.72,230.62,229.05,229.26,8216.0,199.2199,200.0004,198.6389,198.821,8216.0
2016-06-08 09:40:00,230.0,230.93,229.69,229.77,10212.0,199.4627,200.2692,199.1939,199.2633,10212.0
2016-06-08 09:50:00,229.77,230.82,228.96,230.82,24170.0,199.2633,200.1738,198.5608,200.1738,24170.0
2016-06-08 10:00:00,230.39,230.92,230.18,230.36,25975.0,199.8009,200.2606,199.6188,199.7749,25975.0
2016-06-08 10:10:00,230.43,230.77,230.05,230.4,29408.0,199.8356,200.1305,199.5061,199.8096,29408.0
2016-06-08 10:20:00,230.32,230.35,229.92,230.16,17922.0,199.7402,199.7662,199.3933,199.6015,17922.0
2016-06-08 10:30:00,230.04,230.14,229.17,229.37,14586.0,199.4974,199.5841,198.7429,198.9164,14586.0
2016-06-08 10:40:00,229.43,229.92,229.27,229.92,12978.0,198.9684,199.3933,198.8296,199.3933,12978.0
2016-06-08 10:50:00,229.91,229.91,229.54,229.79,5645.0,199.3847,199.3847,199.0638,199.2806,5645.0
2016-06-08 11:00:00,229.81,229.9,229.31,229.31,7998.0,199.2979,199.376,198.8643,198.8643,7998.0
2016-06-08 11:10:00,229.45,229.45,228.38,228.38,12686.0,198.9857,198.9857,198.0578,198.0578,12686.0
2016-06-08 11:20:00,228.58,229.1,228.4,229.01,4891.0,198.2313,198.6822,198.0752,198.6042,4891.0
2016-06-08 11:30:00,229.17,230.16,229.17,230.14,3724.0,198.7429,199.6015,198.7429,199.5841,3724.0
2016-06-08 11:40:00,230.32,230.32,229.91,229.91,5995.0,199.7402,199.7402,199.3847,199.3847,5995.0
2016-06-08 11:50:00,229.92,230.02,229.72,229.86,4700.0,199.3933,199.4801,199.2199,199.3413,4700.0
2016-06-08 12:00:00,229.95,230.14,229.85,230.03,11900.0,199.4194,199.5841,199.3326,199.4887,11900.0
2016-06-08 12:10:00,229.92,230.02,229.67,229.85,8411.0,199.3933,199.4801,199.1765,199.3326,8411.0
2016-06-08 12:20:00,229.85,230.07,229.72,230.02,3045.0,199.3326,199.5234,199.2199,199.4801,3045.0
2016-06-08 12:30:00,230.02,230.21,230.02,230.09,2200.0,199.4801,199.6448,199.4801,199.5408,2200.0
2016-06-08 12:40:00,230.05,230.21,229.8,229.8,11496.0,199.5061,199.6448,199.2893,199.2893,11496.0
2016-06-08 12:50:00,229.65,230.02,229.6,230.02,4600.0,199.1592,199.4801,199.1158,199.4801,4600.0
2016-06-08 13:00:00,230.03,230.06,229.61,229.61,5301.0,199.4887,199.5148,199.1245,199.1245,5301.0
2016-06-08 13:10:00,229.75,230.09,229.69,230.09,757.0,199.2459,199.5408,199.1939,199.5408,757.0
2016-06-08 13:20:00,230.08,230.08,229.69,229.79,4840.0,199.5321,199.5321,199.1939,199.2806,4840.0
2016-06-08 13:30:00,229.79,229.9,229.69,229.87,4869.0,199.2806,199.376,199.1939,199.35,4869.0
2016-06-08 13:40:00,229.77,230.22,229.77,230.13,5420.0,199.2633,199.6535,199.2633,199.5755,5420.0
2016-06-08 13:50:00,230.03,230.17,229.8,230.13,2322.0,199.4887,199.6101,199.2893,199.5755,2322.0
2016-06-08 14:00:00,230.13,230.16,229.91,230.16,8200.0,199.5755,199.6015,199.3847,199.6015,8200.0
2016-06-08 14:10:00,230.13,230.35,230.02,230.32,12811.0,199.5755,199.7662,199.4801,199.7402,12811.0
2016-06-08 14:20:00,230.25,230.45,230.2,230.45,1500.0,199.6795,199.853,199.6362,199.853,1500.0
2016-06-08 14:30:00,230.4,230.55,230.34,230.53,5423.0,199.8096,199.9397,199.7576,199.9224,5423.0
2016-06-08 14:40:00,230.48,230.8,230.43,230.62,12594.0,199.879,200.1565,199.8356,200.0004,12594.0
2016-06-08 14:50:00,230.71,230.96,230.62,230.96,11874.0,200.0785,200.2953,200.0004,200.2953,11874.0
2016-06-08 15:00:00,230.94,231.1,230.75,231.04,15798.0,200.2779,200.4167,200.1131,200.3646,15798.0
2016-06-08 15:10:00,231.0,231.2,230.97,231.07,7013.0,200.3299,200.5034,200.3039,200.3907,7013.0
2016-06-08 15:20:00,231.13,231.24,230.92,231.13,8211.0,200.4427,200.5381,200.2606,200.4427,8211.0
2016-06-08 15:30:00,231.15,231.24,231.04,231.08,8834.0,200.46,200.5381,200.3646,200.3993,8834.0
2016-06-08 15:40:00,231.13,231.14,230.91,230.92,12055.0,200.4427,200.4514,200.2519,200.2606,12055.0
2016-06-08 15:50:00,230.94,230.98,230.5,230.67,52223.0,200.2779,200.3126,199.8963,200.0438,52223.0
2016-06-09 09:30:00,228.85,228.98,228.54,228.83,5838.0,198.4654,198.5781,198.1966,198.4481,5838.0
2016-06-09 09:40:00,228.9,229.91,228.9,229.91,7000.0,198.5088,199.3847,198.5088,199.3847,7000.0
2016-06-09 09:50:00,230.2,230.78,230.18,230.34,11622.0,199.6362,200.1392,199.6188,199.7576,11622.0
2016-06-09 10:00:00,230.12,230.12,229.25,229.52,8993.0,199.5668,199.5668,198.8123,199.0464,8993.0
2016-06-09 10:10:00,229.34,229.95,229.31,229.31,3929.0,198.8903,199.4194,198.8643,198.8643,3929.0
2016-06-09 10:20:00,229.31,229.31,228.87,229.18,2400.0,198.8643,198.8643,198.4828,198.7516,2400.0
2016-06-09 10:30:00,228.9,229.17,228.87,229.17,2100.0,198.5088,198.7429,198.4828,198.7429,2100.0
2016-06-09 10:40:00,229.01,229.13,228.76,229.06,7945.0,198.6042,198.7082,198.3874,198.6475,7945.0
2016-06-09 10:50:00,229.03,229.2,228.93,228.95,8300.0,198.6215,198.7689,198.5348,198.5521,8300.0
2016-06-09 11:00:00,228.8,229.11,228.75,229.03,6900.0,198.422,198.6909,198.3787,198.6215,6900.0
2016-06-09 11:10:00,229.05,229.07,228.82,228.82,3391.0,198.6389,198.6562,198.4394,198.4394,3391.0
2016-06-09 11:20:00,228.8,228.8,228.36,228.52,2600.0,198.422,198.422,198.0405,198.1792,2600.0
2016-06-09 11:30:00,228.54,228.65,228.39,228.65,3186.0,198.1966,198.292,198.0665,198.292,3186.0
2016-06-09 11:40:00,228.65,228.66,228.25,228.34,4330.0,198.292,198.3006,197.9451,198.0231,4330.0
2016-06-09 11:50:00,228.26,228.53,228.1,228.33,1616.0,197.9537,198.1879,197.815,198.0144,1616.0
2016-06-09 12:00:00,228.3,228.68,228.06,228.06,5308.0,197.9884,198.318,197.7803,197.7803,5308.0
2016-06-09 12:10:00,228.13,228.14,227.76,227.9,1000.0,197.841,197.8497,197.5201,197.6415,1000.0
2016-06-09 12:20:00,227.95,228.09,227.84,228.0,8200.0,197.6849,197.8063,197.5895,197.7283,8200.0
2016-06-09 12:30:00,228.12,228.2,227.89,228.0,8800.0,197.8323,197.9017,197.6329,197.7283,8800.0
2016-06-09 12:40:00,227.96,228.05,227.7,227.96,4572.0,197.6936,197.7716,197.4681,197.6936,4572.0
2016-06-09 12:50:00,227.98,228.12,227.74,227.74,7600.0,197.7109,197.8323,197.5028,197.5028,7600.0
2016-06-09 13:00:00,227.82,227.88,227.52,227.61,6597.0,197.5722,197.6242,197.312,197.39,6597.0
2016-06-09 13:10:00,227.77,228.22,227.74,227.96,11400.0,197.5288,197.9191,197.5028,197.6936,11400.0
2016-06-09 13:20:00,228.01,228.07,227.9,227.9,5800.0,197.7369,197.789,197.6415,197.6415,5800.0
2016-06-09 13:30:00,227.93,228.02,227.75,227.98,12581.0,197.6676,197.7456,197.5115,197.7109,12581.0
2016-06-09 13:40:00,227.88,227.88,227.66,227.75,2300.0,197.6242,197.6242,197.4334,197.5115,2300.0
2016-06-09 13:50:00,227.75,227.88,227.55,227.57,5000.0,197.5115,197.6242,197.338,197.3554,5000.0
2016-06-09 14:00:00,227.61,227.63,227.47,227.5,2300.0,197.39,197.4074,197.2686,197.2946,2300.0
2016-06-09 14:10:00,227.48,227.76,227.47,227.68,4600.0,197.2773,197.5201,197.2686,197.4507,4600.0
2016-06-09 14:20:00,227.68,227.77,227.41,227.51,5199.0,197.4507,197.5288,197.2166,197.3033,5199.0
2016-06-09 14:30:00,227.53,227.59,227.43,227.52,5000.0,197.3207,197.3727,197.2339,197.312,5000.0
2016-06-09 14:40:00,227.45,227.57,227.37,227.37,7645.0,197.2513,197.3554,197.1819,197.1819,7645.0
2016-06-09 14:50:00,227.4,227.46,227.21,227.21,5005.0,197.2079,197.26,197.0432,197.0432,5005.0
2016-06-09 15:00:00,227.25,227.27,227.1,227.23,12728.0,197.0778,197.0952,196.9478,197.0605,12728.0
2016-06-09 15:10:00,227.19,227.32,227.12,227.2,8654.0,197.0258,197.1385,196.9651,197.0345,8654.0
2016-06-09 15:20:00,227.17,227.22,227.03,227.03,17623.0,197.0085,197.0518,196.887,196.887,17623.0
2016-06-09 15:30:00,227.04,227.13,227.0,227.06,11283.0,196.8957,196.9738,196.861,196.9131,11283.0
2016-06-09 15:40:00,227.1,227.38,227.08,227.36,12548.0,196.9478,197.1906,196.9304,197.1732,12548.0
2016-06-09 15:50:00,227.39,227.45,226.77,227.11,31690.0,197.1993,197.2513,196.6616,196.9564,31690.0
2016-06-10 09:30:00,225.0,225.96,220.13,221.71,50563.0,195.1266,195.9591,190.9032,192.2734,50563.0
2016-06-10 09:40:00,222.54,223.08,221.52,222.78,30355.0,192.9932,193.4615,192.1086,193.2013,30355.0
2016-06-10 09:50:00,222.77,222.99,222.2,222.58,33377.0,193.1927,193.3834,192.6983,193.0279,33377.0
2016-06-10 10:00:00,222.86,222.86,221.49,222.09,54678.0,193.2707,193.2707,192.0826,192.6029,54678.0
2016-06-10 10:10:00,222.02,222.28,221.0,221.14,36491.0,192.5422,192.7677,191.6577,191.7791,36491.0
2016-06-10 10:20:00,221.13,221.74,221.02,221.51,20788.0,191.7704,192.2994,191.675,192.0999,20788.0
2016-06-10 10:30:00,221.66,222.73,221.61,222.66,21473.0,192.23,193.158,192.1867,193.0973,21473.0
2016-06-10 10:40:00,222.71,222.76,222.1,222.31,16723.0,193.1406,193.184,192.6116,192.7937,16723.0
2016-06-10 10:50:00,222.44,222.69,222.26,222.69,18337.0,192.9065,193.1233,192.7504,193.1233,18337.0
2016-06-10 11:00:00,222.68,222.98,222.6,222.87,34563.0,193.1146,193.3748,193.0452,193.2794,34563.0
2016-06-10 11:10:00,222.9,222.95,222.29,222.33,9201.0,193.3054,193.3488,192.7764,192.8111,9201.0
2016-06-10 11:20:00,222.41,222.41,221.36,221.59,23480.0,192.8804,192.8804,191.9699,192.1693,23480.0
2016-06-10 11:30:00,221.6,221.88,221.56,221.65,10968.0,192.178,192.4208,192.1433,192.2214,10968.0
2016-06-10 11:40:00,221.69,221.72,221.35,221.63,22456.0,192.256,192.2821,191.9612,192.204,22456.0
2016-06-10 11:50:00,221.63,221.63,221.45,221.52,21708.0,192.204,192.204,192.0479,192.1086,21708.0
2016-06-10 12:00:00,221.51,222.15,221.49,221.68,98976.0,192.0999,192.655,192.0826,192.2474,98976.0
2016-06-10 12:10:00,221.63,221.63,221.08,221.11,20961.0,192.204,192.204,191.727,191.7531,20961.0
2016-06-10 12:20:00,221.14,221.23,220.5,220.86,25510.0,191.7791,191.8571,191.224,191.5362,25510.0
2016-06-10 12:30:00,220.83,221.28,220.82,221.07,36726.0,191.5102,191.9005,191.5016,191.7184,36726.0
2016-06-10 12:40:00,221.07,221.12,220.92,221.03,10913.0,191.7184,191.7617,191.5883,191.6837,10913.0
2016-06-10 12:50:00,221.01,221.14,220.95,221.14,7601.0,191.6663,191.7791,191.6143,191.7791,7601.0
2016-06-10 13:00:00,221.14,221.41,220.96,220.98,11150.0,191.7791,192.0132,191.623,191.6403,11150.0
2016-06-10 13:10:00,220.95,221.09,220.64,220.64,8641.0,191.6143,191.7357,191.3455,191.3455,8641.0
2016-06-10 13:20:00,220.6,220.97,220.58,220.88,10400.0,191.3108,191.6316,191.2934,191.5536,10400.0
2016-06-10 13:30:00,220.84,220.87,220.5,220.57,10864.0,191.5189,191.5449,191.224,191.2847,10864.0
2016-06-10 13:40:00,220.52,220.59,219.96,220.03,6927.0,191.2414,191.3021,190.7557,190.8164,6927.0
2016-06-10 13:50:00,219.93,220.46,219.93,220.17,21016.0,190.7297,191.1894,190.7297,190.9379,21016.0
2016-06-10 14:00:00,220.08,220.17,219.88,220.04,15694.0,190.8598,190.9379,190.6864,190.8251,15694.0
2016-06-10 14:10:00,220.1,220.27,219.81,220.27,11600.0,190.8772,191.0246,190.6257,191.0246,11600.0
2016-06-10 14:20:00,220.27,220.76,220.22,220.7,13635.0,191.0246,191.4495,190.9812,191.3975,13635.0
2016-06-10 14:30:00,220.67,221.51,220.63,221.44,12764.0,191.3715,192.0999,191.3368,192.0392,12764.0
2016-06-10 14:40:00,221.49,221.89,221.44,221.81,14484.0,192.0826,192.4295,192.0392,192.3601,14484.0
2016-06-10 14:50:00,221.68,221.92,221.53,221.88,14063.0,192.2474,192.4555,192.1173,192.4208,14063.0
2016-06-10 15:00:00,221.85,222.08,221.53,221.84,14603.0,192.3948,192.5943,192.1173,192.3861,14603.0
2016-06-10 15:10:00,221.83,222.0,221.7,221.92,8553.0,192.3775,192.5249,192.2647,192.4555,8553.0
2016-06-10 15:20:00,221.94,222.14,221.92,222.09,15157.0,192.4729,192.6463,192.4555,192.6029,15157.0
2016-06-10 15:30:00,222.09,222.28,222.0,222.27,60497.0,192.6029,192.7677,192.5249,192.759,60497.0
2016-06-10 15:40:00,222.25,222.64,222.24,222.61,40629.0,192.7417,193.0799,192.733,193.0539,40629.0
2016-06-10 15:50:00,222.59,222.62,222.38,222.53,87264.0,193.0366,193.0626,192.8544,192.9845,87264.0
2016-06-13 09:30:00,220.25,221.33,218.11,218.62,26441.0,191.0072,191.9438,189.1514,189.5937,26441.0
2016-06-13 09:40:00,218.89,221.5,216.39,220.13,62956.0,189.8278,192.0913,187.6597,190.9032,62956.0
2016-06-13 09:50:00,220.28,220.28,218.67,218.86,18845.0,191.0333,191.0333,189.637,189.8018,18845.0
2016-06-13 10:00:00,218.71,219.69,218.18,219.05,10108.0,189.6717,190.5216,189.2121,189.9666,10108.0
2016-06-13 10:10:00,219.13,219.34,218.62,219.18,6232.0,190.0359,190.2181,189.5937,190.0793,6232.0
2016-06-13 10:20:00,219.17,220.71,218.99,220.5,15947.0,190.0706,191.4062,189.9145,191.224,15947.0
2016-06-13 10:30:00,220.65,220.97,219.98,219.99,12462.0,191.3541,191.6316,190.7731,190.7818,12462.0
2016-06-13 10:40:00,219.97,220.83,219.8,220.61,10796.0,190.7644,191.5102,190.617,191.3194,10796.0
2016-06-13 10:50:00,220.52,220.97,220.23,220.67,26103.0,191.2414,191.6316,190.9899,191.3715,26103.0
2016-06-13 11:00:00,220.65,221.16,220.48,220.6,21335.0,191.3541,191.7964,191.2067,191.3108,21335.0
2016-06-13 11:10:00,220.63,220.98,220.63,220.91,8981.0,191.3368,191.6403,191.3368,191.5796,8981.0
2016-06-13 11:20:00,220.87,221.48,220.81,221.42,10700.0,191.5449,192.0739,191.4929,192.0219,10700.0
2016-06-13 11:30:00,221.56,221.56,220.35,220.36,37835.0,192.1433,192.1433,191.094,191.1026,37835.0
2016-06-13 11:40:00,220.31,220.32,219.63,219.71,7892.0,191.0593,191.0679,190.4696,190.5389,7892.0
2016-06-13 11:50:00,219.64,219.68,218.84,219.12,14707.0,190.4782,190.5129,189.7844,190.0273,14707.0
2016-06-13 12:00:00,219.12,219.29,218.88,219.26,10351.0,190.0273,190.1747,189.8191,190.1487,10351.0
2016-06-13 12:10:00,219.33,219.54,219.19,219.53,4470.0,190.2094,190.3915,190.088,190.3828,4470.0
2016-06-13 12:20:00,219.72,220.05,219.57,219.78,8867.0,190.5476,190.8338,190.4175,190.5996,8867.0
2016-06-13 12:30:00,219.65,219.65,219.05,219.06,7761.0,190.4869,190.4869,189.9666,189.9752,7761.0
2016-06-13 12:40:00,219.22,219.53,219.05,219.06,7007.0,190.114,190.3828,189.9666,189.9752,7007.0
2016-06-13 12:50:00,219.2,219.29,218.97,219.0,7710.0,190.0966,190.1747,189.8972,189.9232,7710.0
2016-06-13 13:00:00,219.01,219.08,218.39,218.8,10829.0,189.9319,189.9926,189.3942,189.7498,10829.0
2016-06-13 13:10:00,218.71,219.16,218.61,218.84,9910.0,189.6717,190.062,189.585,189.7844,9910.0
2016-06-13 13:20:00,218.8,219.26,218.64,219.24,7800.0,189.7498,190.1487,189.611,190.1313,7800.0
2016-06-13 13:30:00,219.23,219.43,218.87,218.87,11681.0,190.1227,190.2961,189.8105,189.8105,11681.0
2016-06-13 13:40:00,218.94,219.38,218.94,219.08,3634.0,189.8712,190.2527,189.8712,189.9926,3634.0
2016-06-13 13:50:00,219.22,219.22,218.7,218.7,7228.0,190.114,190.114,189.663,189.663,7228.0
2016-06-13 14:00:00,218.8,219.02,218.6,218.99,9604.0,189.7498,189.9405,189.5763,189.9145,9604.0
2016-06-13 14:10:00,218.88,219.08,218.81,218.81,6070.0,189.8191,189.9926,189.7584,189.7584,6070.0
2016-06-13 14:20:00,218.8,218.82,218.49,218.49,9121.0,189.7498,189.7671,189.4809,189.4809,9121.0
2016-06-13 14:30:00,218.53,219.22,218.44,219.22,6410.0,189.5156,190.114,189.4375,190.114,6410.0
2016-06-13 14:40:00,219.06,219.08,218.73,218.88,7614.0,189.9752,189.9926,189.689,189.8191,7614.0
2016-06-13 14:50:00,219.07,219.28,218.74,218.94,9799.0,189.9839,190.166,189.6977,189.8712,9799.0
2016-06-13 15:00:00,218.78,219.01,218.3,218.49,7661.0,189.7324,189.9319,189.3161,189.4809,7661.0
2016-06-13 15:10:00,218.38,218.69,218.28,218.28,12290.0,189.3855,189.6544,189.2988,189.2988,12290.0
2016-06-13 15:20:00,218.3,218.41,217.97,218.05,10165.0,189.3161,189.4115,189.03,189.0993,10165.0
2016-06-13 15:30:00,218.08,218.36,217.88,217.93,19866.0,189.1253,189.3682,188.9519,188.9953,19866.0
2016-06-13 15:40:00,217.88,217.95,217.38,217.39,26688.0,188.9519,189.0126,188.5183,188.527,26688.0
2016-06-13 15:50:00,217.37,217.63,217.27,217.44,47956.0,188.5096,188.7351,188.4229,188.5703,47956.0
2016-06-14 09:30:00,217.72,219.33,217.46,219.07,7346.0,188.8131,190.2094,188.5877,189.9839,7346.0
2016-06-14 09:40:00,219.07,219.07,218.44,218.69,8454.0,189.9839,189.9839,189.4375,189.6544,8454.0
2016-06-14 09:50:00,218.68,219.81,218.38,219.42,7660.0,189.6457,190.6257,189.3855,190.2874,7660.0
2016-06-14 10:00:00,219.62,220.25,219.62,219.75,13830.0,190.4609,191.0072,190.4609,190.5736,13830.0
2016-06-14 10:10:00,219.69,219.86,219.21,219.43,7752.0,190.5216,190.669,190.1053,190.2961,7752.0
2016-06-14 10:20:00,219.24,219.34,218.51,219.22,5109.0,190.1313,190.2181,189.4983,190.114,5109.0
2016-06-14 10:30:00,219.25,219.48,218.5,218.65,7553.0,190.14,190.3395,189.4896,189.6197,7553.0
2016-06-14 10:40:00,218.67,218.67,217.66,218.07,8411.0,189.637,189.637,188.7611,189.1167,8411.0
2016-06-14 10:50:00,218.24,218.24,217.61,217.61,4968.0,189.2641,189.2641,188.7177,188.7177,4968.0
2016-06-14 11:00:00,217.65,218.64,217.65,218.46,12026.0,188.7524,189.611,188.7524,189.4549,12026.0
2016-06-14 11:10:00,218.41,218.76,217.82,218.13,11900.0,189.4115,189.7151,188.8999,189.1687,11900.0
2016-06-14 11:20:00,218.32,218.55,218.17,218.5,5610.0,189.3335,189.5329,189.2034,189.4896,5610.0
2016-06-14 11:30:00,218.49,219.29,218.49,218.97,14851.0,189.4809,190.1747,189.4809,189.8972,14851.0
2016-06-14 11:40:00,218.86,218.98,218.65,218.65,6000.0,189.8018,189.9059,189.6197,189.6197,6000.0
2016-06-14 11:50:00,218.6,219.07,218.04,218.56,6977.0,189.5763,189.9839,189.0907,189.5416,6977.0
2016-06-14 12:00:00,218.31,218.42,217.85,217.91,8600.0,189.3248,189.4202,188.9259,188.9779,8600.0
2016-06-14 12:10:00,218.11,218.26,217.8,218.19,9300.0,189.1514,189.2814,188.8825,189.2207,9300.0
2016-06-14 12:20:00,218.29,219.45,218.25,219.09,9580.0,189.3075,190.3135,189.2728,190.0012,9580.0
2016-06-14 12:30:00,219.06,219.06,218.91,218.99,3919.0,189.9752,189.9752,189.8451,189.9145,3919.0
2016-06-14 12:40:00,218.97,219.25,218.96,219.14,4816.0,189.8972,190.14,189.8885,190.0446,4816.0
2016-06-14 12:50:00,219.12,219.12,218.76,218.76,2500.0,190.0273,190.0273,189.7151,189.7151,2500.0
2016-06-14 13:00:00,218.85,219.34,218.82,219.25,5803.0,189.7931,190.2181,189.7671,190.14,5803.0
2016-06-14 13:10:00,219.03,219.14,218.84,218.84,2825.0,189.9492,190.0446,189.7844,189.7844,2825.0
2016-06-14 13:20:00,218.92,219.23,218.82,218.82,13234.0,189.8538,190.1227,189.7671,189.7671,13234.0
2016-06-14 13:30:00,218.74,219.37,218.74,219.26,24767.0,189.6977,190.2441,189.6977,190.1487,24767.0
2016-06-14 13:40:00,219.21,219.23,218.96,218.96,4522.0,190.1053,190.1227,189.8885,189.8885,4522.0
2016-06-14 13:50:00,219.02,219.02,218.61,218.74,3211.0,189.9405,189.9405,189.585,189.6977,3211.0
2016-06-14 14:00:00,218.76,219.12,218.76,219.03,6213.0,189.7151,190.0273,189.7151,189.9492,6213.0
2016-06-14 14:10:00,218.94,219.38,218.93,219.38,6291.0,189.8712,190.2527,189.8625,190.2527,6291.0
2016-06-14 14:20:00,219.35,219.41,219.1,219.41,4543.0,190.2267,190.2788,190.0099,190.2788,4543.0
2016-06-14 14:30:00,219.44,219.52,219.16,219.39,4177.0,190.3048,190.3742,190.062,190.2614,4177.0
2016-06-14 14:40:00,219.49,219.67,219.42,219.66,6626.0,190.3481,190.5042,190.2874,190.4956,6626.0
2016-06-14 14:50:00,219.64,219.68,219.32,219.61,5400.0,190.4782,190.5129,190.2007,190.4522,5400.0
2016-06-14 15:00:00,219.55,220.27,219.36,220.01,9400.0,190.4002,191.0246,190.2354,190.7991,9400.0
2016-06-14 15:10:00,219.94,220.4,219.87,220.19,26372.0,190.7384,191.1373,190.6777,190.9552,26372.0
2016-06-14 15:20:00,220.13,220.22,219.46,219.93,32181.0,190.9032,190.9812,190.3221,190.7297,32181.0
2016-06-14 15:30:00,219.98,220.25,219.84,220.19,11867.0,190.7731,191.0072,190.6517,190.9552,11867.0
2016-06-14 15:40:00,220.19,220.71,219.71,219.77,26383.0,190.9552,191.4062,190.5389,190.591,26383.0
2016-06-14 15:50:00,219.78,220.17,219.74,220.0,55427.0,190.5996,190.9379,190.5649,190.7904,55427.0
2016-06-15 09:30:00,220.14,221.0,219.22,219.56,5988.0,190.9118,191.6577,190.114,190.4088,5988.0
2016-06-15 09:40:00,219.77,220.1,219.55,220.09,17181.0,190.591,190.8772,190.4002,190.8685,17181.0
2016-06-15 09:50:00,220.52,220.69,220.17,220.69,14765.0,191.2414,191.3888,190.9379,191.3888,14765.0
2016-06-15 10:00:00,220.84,220.84,220.28,220.4,5800.0,191.5189,191.5189,191.0333,191.1373,5800.0
2016-06-15 10:10:00,220.42,220.96,220.3,220.71,13907.0,191.1547,191.623,191.0506,191.4062,13907.0
2016-06-15 10:20:00,220.72,220.94,220.47,220.64,6448.0,191.4148,191.6056,191.198,191.3455,6448.0
2016-06-15 10:30:00,220.96,221.47,220.93,221.47,7881.0,191.623,192.0653,191.597,192.0653,7881.0
2016-06-15 10:40:00,221.28,221.66,221.24,221.57,12464.0,191.9005,192.23,191.8658,192.152,12464.0
2016-06-15 10:50:00,221.39,221.58,221.14,221.56,2639.0,191.9959,192.1606,191.7791,192.1433,2639.0
2016-06-15 11:00:00,221.32,222.0,221.32,221.88,11015.0,191.9352,192.5249,191.9352,192.4208,11015.0
2016-06-15 11:10:00,221.89,221.93,221.47,221.63,19760.0,192.4295,192.4642,192.0653,192.204,19760.0
2016-06-15 11:20:00,221.59,221.75,220.91,221.04,8050.0,192.1693,192.3081,191.5796,191.6923,8050.0
2016-06-15 11:30:00,220.91,221.06,220.43,220.81,7492.0,191.5796,191.7097,191.1633,191.4929,7492.0
2016-06-15 11:40:00,220.76,221.23,220.65,221.14,6400.0,191.4495,191.8571,191.3541,191.7791,6400.0
2016-06-15 11:50:00,221.0,221.43,220.79,221.34,6095.0,191.6577,192.0306,191.4755,191.9525,6095.0
2016-06-15 12:00:00,221.32,221.7,221.2,221.54,9320.0,191.9352,192.2647,191.8311,192.126,9320.0
2016-06-15 12:10:00,221.44,221.6,221.2,221.29,4400.0,192.0392,192.178,191.8311,191.9092,4400.0
2016-06-15 12:20:00,221.3,221.43,220.97,221.14,7000.0,191.9178,192.0306,191.6316,191.7791,7000.0
2016-06-15 12:30:00,221.14,221.28,220.91,221.03,5521.0,191.7791,191.9005,191.5796,191.6837,5521.0
2016-06-15 12:40:00,220.89,221.14,220.68,220.8,4723.0,191.5623,191.7791,191.3801,191.4842,4723.0
2016-06-15 12:50:00,220.75,221.11,220.66,220.88,4701.0,191.4408,191.7531,191.3628,191.5536,4701.0
2016-06-15 13:00:00,220.82,221.01,220.56,220.68,5343.0,191.5016,191.6663,191.2761,191.3801,5343.0
2016-06-15 13:10:00,220.68,220.73,220.34,220.42,3700.0,191.3801,191.4235,191.0853,191.1547,3700.0
2016-06-15 13:20:00,220.37,221.43,220.17,221.39,14851.0,191.1113,192.0306,190.9379,191.9959,14851.0
2016-06-15 13:30:00,221.3,221.53,221.04,221.04,10105.0,191.9178,192.1173,191.6923,191.6923,10105.0
2016-06-15 13:40:00,221.04,221.16,220.69,220.89,8064.0,191.6923,191.7964,191.3888,191.5623,8064.0
2016-06-15 13:50:00,220.92,221.63,220.64,221.63,7300.0,191.5883,192.204,191.3455,192.204,7300.0
2016-06-15 14:00:00,221.66,222.0,220.82,221.29,10391.0,192.23,192.5249,191.5016,191.9092,10391.0
2016-06-15 14:10:00,221.2,221.43,220.88,220.92,6700.0,191.8311,192.0306,191.5536,191.5883,6700.0
2016-06-15 14:20:00,220.75,221.35,220.18,220.47,20757.0,191.4408,191.9612,190.9465,191.198,20757.0
2016-06-15 14:30:00,220.34,220.45,219.9,220.23,20516.0,191.0853,191.1807,190.7037,190.9899,20516.0
2016-06-15 14:40:00,220.12,220.8,220.01,220.03,12499.0,190.8945,191.4842,190.7991,190.8164,12499.0
2016-06-15 14:50:00,220.02,220.2,219.8,219.91,10730.0,190.8078,190.9639,190.617,190.7124,10730.0
2016-06-15 15:00:00,219.89,220.83,219.88,220.27,17383.0,190.695,191.5102,190.6864,191.0246,17383.0
2016-06-15 15:10:00,220.23,220.41,219.94,220.12,16086.0,190.9899,191.146,190.7384,190.8945,16086.0
2016-06-15 15:20:00,220.11,220.41,220.11,220.31,7184.0,190.8858,191.146,190.8858,191.0593,7184.0
2016-06-15 15:30:00,220.39,220.46,219.79,219.79,11465.0,191.1286,191.1894,190.6083,190.6083,11465.0
2016-06-15 15:40:00,219.96,220.23,219.45,219.72,22712.0,190.7557,190.9899,190.3135,190.5476,22712.0
2016-06-15 15:50:00,219.75,219.91,219.34,219.81,32502.0,190.5736,190.7124,190.2181,190.6257,32502.0
2016-06-16 09:30:00,218.91,218.91,218.02,218.62,2512.0,189.8451,189.8451,189.0733,189.5937,2512.0
2016-06-16 09:40:00,218.66,218.8,218.4,218.68,3201.0,189.6283,189.7498,189.4029,189.6457,3201.0
2016-06-16 09:50:00,218.53,218.66,217.04,217.43,6270.0,189.5156,189.6283,188.2234,188.5616,6270.0
2016-06-16 10:00:00,217.37,217.44,216.85,217.15,7013.0,188.5096,188.5703,188.0587,188.3188,7013.0
2016-06-16 10:10:00,217.3,218.16,217.3,217.73,7458.0,188.4489,189.1947,188.4489,188.8218,7458.0
2016-06-16 10:20:00,217.86,218.34,217.52,218.34,1300.0,188.9346,189.3508,188.6397,189.3508,1300.0
2016-06-16 10:30:00,218.1,218.58,217.48,217.49,7140.0,189.1427,189.559,188.605,188.6137,7140.0
2016-06-16 10:40:00,217.49,217.85,217.44,217.78,1900.0,188.6137,188.9259,188.5703,188.8652,1900.0
2016-06-16 10:50:00,217.87,218.24,217.13,218.06,5255.0,188.9432,189.2641,188.3015,189.108,5255.0
2016-06-16 11:00:00,218.34,218.34,217.95,218.31,3891.0,189.3508,189.3508,189.0126,189.3248,3891.0
2016-06-16 11:10:00,218.51,218.79,218.51,218.79,1734.0,189.4983,189.7411,189.4983,189.7411,1734.0
2016-06-16 11:20:00,218.71,219.29,218.63,219.28,4146.0,189.6717,190.1747,189.6023,190.166,4146.0
2016-06-16 11:30:00,219.53,219.73,219.29,219.52,7983.0,190.3828,190.5563,190.1747,190.3742,7983.0
2016-06-16 11:40:00,219.56,219.68,219.3,219.47,4550.0,190.4088,190.5129,190.1834,190.3308,4550.0
2016-06-16 11:50:00,219.34,219.86,219.21,219.64,14740.0,190.2181,190.669,190.1053,190.4782,14740.0
2016-06-16 12:00:00,219.52,220.0,219.36,220.0,5536.0,190.3742,190.7904,190.2354,190.7904,5536.0
2016-06-16 12:10:00,219.95,220.22,219.78,220.22,4100.0,190.7471,190.9812,190.5996,190.9812,4100.0
2016-06-16 12:20:00,220.23,220.82,220.13,220.61,4441.0,190.9899,191.5016,190.9032,191.3194,4441.0
2016-06-16 12:30:00,220.6,221.04,220.23,221.04,6679.0,191.3108,191.6923,190.9899,191.6923,6679.0
2016-06-16 12:40:00,220.98,221.48,220.81,221.15,6100.0,191.6403,192.0739,191.4929,191.7877,6100.0
2016-06-16 12:50:00,220.7,220.86,220.36,220.42,3400.0,191.3975,191.5362,191.1026,191.1547,3400.0
2016-06-16 13:00:00,220.39,220.66,220.01,220.28,4500.0,191.1286,191.3628,190.7991,191.0333,4500.0
2016-06-16 13:10:00,220.15,220.59,219.91,220.07,3139.0,190.9205,191.3021,190.7124,190.8511,3139.0
2016-06-16 13:20:00,220.02,220.45,219.85,219.85,4313.0,190.8078,191.1807,190.6603,190.6603,4313.0
2016-06-16 13:30:00,219.85,220.25,219.79,220.14,9091.0,190.6603,191.0072,190.6083,190.9118,9091.0
2016-06-16 13:40:00,220.13,220.17,219.27,219.44,4400.0,190.9032,190.9379,190.1574,190.3048,4400.0
2016-06-16 13:50:00,219.3,219.74,219.19,219.28,6086.0,190.1834,190.5649,190.088,190.166,6086.0
2016-06-16 14:00:00,219.25,220.33,219.24,220.01,1791.0,190.14,191.0766,190.1313,190.7991,1791.0
2016-06-16 14:10:00,220.01,220.65,220.0,220.63,5700.0,190.7991,191.3541,190.7904,191.3368,5700.0
2016-06-16 14:20:00,220.67,220.67,220.22,220.23,3700.0,191.3715,191.3715,190.9812,190.9899,3700.0
2016-06-16 14:30:00,220.39,220.5,220.25,220.37,4037.0,191.1286,191.224,191.0072,191.1113,4037.0
2016-06-16 14:40:00,220.45,220.91,220.45,220.89,3788.0,191.1807,191.5796,191.1807,191.5623,3788.0
2016-06-16 14:50:00,220.74,221.17,220.72,221.04,4136.0,191.4322,191.8051,191.4148,191.6923,4136.0
2016-06-16 15:00:00,220.8,221.06,220.72,220.96,5300.0,191.4842,191.7097,191.4148,191.623,5300.0
2016-06-16 15:10:00,220.93,221.32,220.78,221.25,9300.0,191.597,191.9352,191.4669,191.8745,9300.0
2016-06-16 15:20:00,221.09,221.77,221.09,221.69,12434.0,191.7357,192.3254,191.7357,192.256,12434.0
2016-06-16 15:30:00,221.69,221.94,221.54,221.86,16302.0,192.256,192.4729,192.126,192.4035,16302.0
2016-06-16 15:40:00,221.82,222.18,221.6,221.84,18379.0,192.3688,192.681,192.178,192.3861,18379.0
2016-06-16 15:50:00,221.7,221.7,221.14,221.48,33829.0,192.2647,192.2647,191.7791,192.0739,33829.0
2016-06-17 09:30:00,220.61,220.75,220.01,220.42,39185.0,191.3194,191.4408,190.7991,191.1547,39185.0
2016-06-17 09:40:00,220.32,220.93,220.32,220.69,5775.0,191.0679,191.597,191.0679,191.3888,5775.0
2016-06-17 09:50:00,220.62,221.47,220.42,221.24,8868.0,191.3281,192.0653,191.1547,191.8658,8868.0
2016-06-17 10:00:00,221.32,221.62,221.2,221.21,6750.0,191.9352,192.1953,191.8311,191.8398,6750.0
2016-06-17 10:10:00,221.26,222.17,221.26,222.01,5147.0,191.8831,192.6723,191.8831,192.5336,5147.0
2016-06-17 10:20:00,221.96,222.42,221.78,222.26,18204.0,192.4902,192.8891,192.3341,192.7504,18204.0
2016-06-17 10:30:00,221.99,222.11,221.42,221.61,13561.0,192.5162,192.6203,192.0219,192.1867,13561.0
2016-06-17 10:40:00,221.54,221.67,221.3,221.67,5104.0,192.126,192.2387,191.9178,192.2387,5104.0
2016-06-17 10:50:00,221.57,221.66,220.85,220.85,12736.0,192.152,192.23,191.5276,191.5276,12736.0
2016-06-17 11:00:00,220.77,220.97,220.35,220.94,13219.0,191.4582,191.6316,191.094,191.6056,13219.0
2016-06-17 11:10:00,220.83,220.98,220.17,220.17,5600.0,191.5102,191.6403,190.9379,190.9379,5600.0
2016-06-17 11:20:00,220.49,220.52,219.73,219.75,4230.0,191.2154,191.2414,190.5563,190.5736,4230.0
2016-06-17 11:30:00,219.67,220.04,219.65,219.85,5103.0,190.5042,190.8251,190.4869,190.6603,5103.0
2016-06-17 11:40:00,219.96,220.43,219.91,220.05,2000.0,190.7557,191.1633,190.7124,190.8338,2000.0
2016-06-17 11:50:00,220.27,220.57,220.27,220.38,4700.0,191.0246,191.2847,191.0246,191.12,4700.0
2016-06-17 12:00:00,220.53,221.4,220.53,221.39,5900.0,191.2501,192.0045,191.2501,191.9959,5900.0
2016-06-17 12:10:00,221.33,221.41,221.02,221.09,7480.0,191.9438,192.0132,191.675,191.7357,7480.0
2016-06-17 12:20:00,221.16,221.86,221.1,221.86,15800.0,191.7964,192.4035,191.7444,192.4035,15800.0
2016-06-17 12:30:00,221.92,221.92,221.41,221.42,6900.0,192.4555,192.4555,192.0132,192.0219,6900.0
2016-06-17 12:40:00,221.25,221.5,221.07,221.19,5100.0,191.8745,192.0913,191.7184,191.8224,5100.0
2016-06-17 12:50:00,221.0,221.2,220.92,221.13,1300.0,191.6577,191.8311,191.5883,191.7704,1300.0
2016-06-17 13:00:00,221.04,221.37,220.69,221.37,5408.0,191.6923,191.9785,191.3888,191.9785,5408.0
2016-06-17 13:10:00,221.39,221.71,221.07,221.47,4900.0,191.9959,192.2734,191.7184,192.0653,4900.0
2016-06-17 13:20:00,221.47,221.56,221.11,221.28,5845.0,192.0653,192.1433,191.7531,191.9005,5845.0
2016-06-17 13:30:00,221.12,221.39,221.12,221.31,3510.0,191.7617,191.9959,191.7617,191.9265,3510.0
2016-06-17 13:40:00,221.3,221.49,221.2,221.44,4075.0,191.9178,192.0826,191.8311,192.0392,4075.0
2016-06-17 13:50:00,221.49,221.73,220.9,220.9,3500.0,192.0826,192.2907,191.5709,191.5709,3500.0
2016-06-17 14:00:00,220.91,221.37,220.91,220.97,7750.0,191.5796,191.9785,191.5796,191.6316,7750.0
2016-06-17 14:10:00,221.08,221.57,221.08,221.24,3230.0,191.727,192.152,191.727,191.8658,3230.0
2016-06-17 14:20:00,220.97,221.71,220.97,221.61,5100.0,191.6316,192.2734,191.6316,192.1867,5100.0
2016-06-17 14:30:00,221.52,221.8,221.38,221.49,6166.0,192.1086,192.3514,191.9872,192.0826,6166.0
2016-06-17 14:40:00,221.53,221.86,221.42,221.63,6097.0,192.1173,192.4035,192.0219,192.204,6097.0
2016-06-17 14:50:00,221.6,221.9,221.6,221.67,5261.0,192.178,192.4382,192.178,192.2387,5261.0
2016-06-17 15:00:00,221.72,221.84,221.46,221.46,6617.0,192.2821,192.3861,192.0566,192.0566,6617.0
2016-06-17 15:10:00,221.47,221.8,221.38,221.75,9415.0,192.0653,192.3514,191.9872,192.3081,9415.0
2016-06-17 15:20:00,221.77,221.95,221.63,221.65,7700.0,192.3254,192.4815,192.204,192.2214,7700.0
2016-06-17 15:30:00,221.72,221.94,221.59,221.78,14369.0,192.2821,192.4729,192.1693,192.3341,14369.0
2016-06-17 15:40:00,221.78,221.78,221.39,221.52,20695.0,192.3341,192.3341,191.9959,192.1086,20695.0
2016-06-17 15:50:00,221.63,221.79,221.31,221.5,45103.0,192.204,192.3428,191.9265,192.0913,45103.0
2016-06-20 09:30:00,222.99,225.0,222.99,224.65,17838.0,193.3834,195.1266,193.3834,194.823,17838.0
2016-06-20 09:40:00,224.96,225.7,224.42,225.02,21607.0,195.0919,195.7336,194.6236,195.1439,21607.0
2016-06-20 09:50:00,224.87,225.2,224.53,224.95,13331.0,195.0138,195.3,194.719,195.0832,13331.0
2016-06-20 10:00:00,224.85,225.88,224.81,225.08,9507.0,194.9965,195.8897,194.9618,195.196,9507.0
2016-06-20 10:10:00,225.2,225.73,224.4,225.73,13686.0,195.3,195.7597,194.6062,195.7597,13686.0
2016-06-20 10:20:00,225.42,225.84,225.25,225.68,20338.0,195.4908,195.855,195.3434,195.7163,20338.0
2016-06-20 10:30:00,225.74,225.74,224.83,225.09,15046.0,195.7683,195.7683,194.9791,195.2046,15046.0
2016-06-20 10:40:00,225.14,225.41,225.06,225.24,9850.0,195.248,195.4821,195.1786,195.3347,9850.0
2016-06-20 10:50:00,225.22,225.53,225.01,225.03,8050.0,195.3174,195.5862,195.1352,195.1526,8050.0
2016-06-20 11:00:00,225.12,225.65,224.74,225.56,10518.0,195.2306,195.6903,194.9011,195.6122,10518.0
2016-06-20 11:10:00,225.48,225.48,224.69,224.82,6400.0,195.5428,195.5428,194.8577,194.9705,6400.0
2016-06-20 11:20:00,224.84,225.37,224.83,225.0,11625.0,194.9878,195.4474,194.9791,195.1266,11625.0
2016-06-20 11:30:00,224.88,224.88,223.78,223.95,4073.0,195.0225,195.0225,194.0686,194.216,4073.0
2016-06-20 11:40:00,223.78,224.32,223.68,223.69,15900.0,194.0686,194.5369,193.9818,193.9905,15900.0
2016-06-20 11:50:00,223.7,224.04,223.53,223.73,3100.0,193.9992,194.294,193.8517,194.0252,3100.0
2016-06-20 12:00:00,223.53,223.98,223.36,223.98,3966.0,193.8517,194.242,193.7043,194.242,3966.0
2016-06-20 12:10:00,224.23,224.46,224.23,224.42,3200.0,194.4588,194.6583,194.4588,194.6236,3200.0
2016-06-20 12:20:00,224.35,224.49,224.35,224.36,1600.0,194.5629,194.6843,194.5629,194.5715,1600.0
2016-06-20 12:30:00,224.33,224.48,224.21,224.4,1200.0,194.5455,194.6756,194.4415,194.6062,1200.0
2016-06-20 12:40:00,224.4,224.43,224.14,224.14,1685.0,194.6062,194.6323,194.3808,194.3808,1685.0
2016-06-20 12:50:00,224.24,224.5,224.24,224.39,3722.0,194.4675,194.693,194.4675,194.5976,3722.0
2016-06-20 13:00:00,224.35,224.4,224.13,224.13,1905.0,194.5629,194.6062,194.3721,194.3721,1905.0
2016-06-20 13:10:00,224.09,224.1,223.73,224.0,4150.0,194.3374,194.3461,194.0252,194.2593,4150.0
2016-06-20 13:20:00,224.1,224.31,223.95,223.95,2958.0,194.3461,194.5282,194.216,194.216,2958.0
2016-06-20 13:30:00,224.08,224.39,224.08,224.36,5307.0,194.3287,194.5976,194.3287,194.5715,5307.0
2016-06-20 13:40:00,224.35,224.6,224.14,224.14,4743.0,194.5629,194.7797,194.3808,194.3808,4743.0
2016-06-20 13:50:00,224.4,224.42,224.06,224.21,2600.0,194.6062,194.6236,194.3114,194.4415,2600.0
2016-06-20 14:00:00,224.22,224.27,223.81,223.81,2175.0,194.4501,194.4935,194.0946,194.0946,2175.0
2016-06-20 14:10:00,223.79,223.89,223.55,223.89,4942.0,194.0772,194.1639,193.8691,194.1639,4942.0
2016-06-20 14:20:00,223.89,224.1,223.61,223.76,5431.0,194.1639,194.3461,193.9211,194.0512,5431.0
2016-06-20 14:30:00,223.93,224.0,223.73,223.73,2500.0,194.1986,194.2593,194.0252,194.0252,2500.0
2016-06-20 14:40:00,223.74,224.02,223.38,223.8,6739.0,194.0339,194.2767,193.7217,194.0859,6739.0
2016-06-20 14:50:00,223.85,224.01,223.79,224.01,3125.0,194.1293,194.268,194.0772,194.268,3125.0
2016-06-20 15:00:00,224.0,224.0,223.48,223.48,4778.0,194.2593,194.2593,193.8084,193.8084,4778.0
2016-06-20 15:10:00,223.72,223.73,223.36,223.6,6036.0,194.0165,194.0252,193.7043,193.9125,6036.0
2016-06-20 15:20:00,223.55,223.7,223.38,223.5,4827.0,193.8691,193.9992,193.7217,193.8257,4827.0
2016-06-20 15:30:00,223.55,223.62,223.38,223.39,7372.0,193.8691,193.9298,193.7217,193.7303,7372.0
2016-06-20 15:40:00,223.45,223.66,222.99,223.05,8929.0,193.7824,193.9645,193.3834,193.4355,8929.0
2016-06-20 15:50:00,223.1,223.1,222.74,222.83,22734.0,193.4788,193.4788,193.1666,193.2447,22734.0
2016-06-21 09:30:00,223.15,223.98,222.3,222.39,7945.0,193.5222,194.242,192.7851,192.8631,7945.0
2016-06-21 09:40:00,222.42,223.99,222.4,223.39,10777.0,192.8891,194.2507,192.8718,193.7303,10777.0
2016-06-21 09:50:00,223.43,224.3,223.27,224.26,64553.0,193.765,194.5195,193.6263,194.4848,64553.0
2016-06-21 10:00:00,224.17,224.17,222.27,222.34,22700.0,194.4068,194.4068,192.759,192.8197,22700.0
2016-06-21 10:10:00,222.35,223.1,222.28,222.75,12827.0,192.8284,193.4788,192.7677,193.1753,12827.0
2016-06-21 10:20:00,222.6,222.85,222.24,222.85,3239.0,193.0452,193.262,192.733,193.262,3239.0
2016-06-21 10:30:00,222.92,222.92,222.57,222.63,3200.0,193.3227,193.3227,193.0192,193.0712,3200.0
2016-06-21 10:40:00,222.61,223.0,222.6,222.85,4963.0,193.0539,193.3921,193.0452,193.262,4963.0
2016-06-21 10:50:00,222.81,223.1,222.81,223.05,3246.0,193.2273,193.4788,193.2273,193.4355,3246.0
2016-06-21 11:00:00,222.9,223.84,222.68,223.67,19406.0,193.3054,194.1206,193.1146,193.9732,19406.0
2016-06-21 11:10:00,223.46,224.11,223.46,224.0,3700.0,193.791,194.3547,193.791,194.2593,3700.0
2016-06-21 11:20:00,223.99,224.12,223.72,224.11,3590.0,194.2507,194.3634,194.0165,194.3547,3590.0
2016-06-21 11:30:00,224.01,224.04,223.55,223.61,6986.0,194.268,194.294,193.8691,193.9211,6986.0
2016-06-21 11:40:00,223.64,224.0,223.61,223.85,4210.0,193.9471,194.2593,193.9211,194.1293,4210.0
2016-06-21 11:50:00,223.78,223.99,223.6,223.98,6160.0,194.0686,194.2507,193.9125,194.242,6160.0
2016-06-21 12:00:00,224.08,224.1,223.14,223.14,12075.0,194.3287,194.3461,193.5135,193.5135,12075.0
2016-06-21 12:10:00,223.13,223.25,223.07,223.23,2491.0,193.5049,193.6089,193.4528,193.5916,2491.0
2016-06-21 12:20:00,223.17,223.55,223.15,223.54,3207.0,193.5395,193.8691,193.5222,193.8604,3207.0
2016-06-21 12:30:00,223.56,223.56,223.26,223.33,2485.0,193.8778,193.8778,193.6176,193.6783,2485.0
2016-06-21 12:40:00,223.29,223.56,223.26,223.51,1700.0,193.6436,193.8778,193.6176,193.8344,1700.0
2016-06-21 12:50:00,223.38,223.38,223.08,223.14,1810.0,193.7217,193.7217,193.4615,193.5135,1810.0
2016-06-21 13:00:00,223.09,223.53,223.08,223.31,4248.0,193.4702,193.8517,193.4615,193.661,4248.0
2016-06-21 13:10:00,223.48,223.51,223.25,223.44,3150.0,193.8084,193.8344,193.6089,193.7737,3150.0
2016-06-21 13:20:00,223.38,223.41,222.83,223.1,1900.0,193.7217,193.7477,193.2447,193.4788,1900.0
2016-06-21 13:30:00,223.11,223.36,222.95,223.16,3056.0,193.4875,193.7043,193.3488,193.5309,3056.0
2016-06-21 13:40:00,223.14,223.22,223.01,223.09,4000.0,193.5135,193.5829,193.4008,193.4702,4000.0
2016-06-21 13:50:00,223.11,223.73,223.11,223.65,3975.0,193.4875,194.0252,193.4875,193.9558,3975.0
2016-06-21 14:00:00,223.68,223.68,223.01,223.23,2337.0,193.9818,193.9818,193.4008,193.5916,2337.0
2016-06-21 14:10:00,223.25,223.5,223.25,223.29,1000.0,193.6089,193.8257,193.6089,193.6436,1000.0
2016-06-21 14:20:00,223.41,223.6,223.25,223.45,2918.0,193.7477,193.9125,193.6089,193.7824,2918.0
2016-06-21 14:30:00,223.41,223.89,223.41,223.85,3463.0,193.7477,194.1639,193.7477,194.1293,3463.0
2016-06-21 14:40:00,223.87,223.87,223.46,223.58,2960.0,194.1466,194.1466,193.791,193.8951,2960.0
2016-06-21 14:50:00,223.57,223.57,223.27,223.27,4934.0,193.8864,193.8864,193.6263,193.6263,4934.0
2016-06-21 15:00:00,223.24,223.36,222.96,222.99,5330.0,193.6003,193.7043,193.3574,193.3834,5330.0
2016-06-21 15:10:00,222.93,223.16,222.93,223.16,3459.0,193.3314,193.5309,193.3314,193.5309,3459.0
2016-06-21 15:20:00,223.21,223.24,222.95,223.21,4831.0,193.5742,193.6003,193.3488,193.5742,4831.0
2016-06-21 15:30:00,223.19,223.25,223.01,223.17,7775.0,193.5569,193.6089,193.4008,193.5395,7775.0
2016-06-21 15:40:00,223.17,223.21,222.87,223.1,11258.0,193.5395,193.5742,193.2794,193.4788,11258.0
2016-06-21 15:50:00,223.14,223.23,222.76,222.91,16058.0,193.5135,193.5916,193.184,193.3141,16058.0
2016-06-22 09:30:00,223.26,223.5,222.82,223.09,4253.0,193.6176,193.8257,193.236,193.4702,4253.0
2016-06-22 09:40:00,223.0,224.02,223.0,224.02,2412.0,193.3921,194.2767,193.3921,194.2767,2412.0
2016-06-22 09:50:00,223.95,224.21,223.9,223.99,6130.0,194.216,194.4415,194.1726,194.2507,6130.0
2016-06-22 10:00:00,223.7,224.13,223.32,224.13,3824.0,193.9992,194.3721,193.6696,194.3721,3824.0
2016-06-22 10:10:00,224.02,224.51,224.02,224.35,2265.0,194.2767,194.7016,194.2767,194.5629,2265.0
2016-06-22 10:20:00,224.4,224.65,224.32,224.65,5504.0,194.6062,194.823,194.5369,194.823,5504.0
2016-06-22 10:30:00,224.46,225.0,224.42,224.92,6204.0,194.6583,195.1266,194.6236,195.0572,6204.0
2016-06-22 10:40:00,225.0,225.53,224.88,225.2,6598.0,195.1266,195.5862,195.0225,195.3,6598.0
2016-06-22 10:50:00,225.33,225.64,225.29,225.33,8489.0,195.4128,195.6816,195.3781,195.4128,8489.0
2016-06-22 11:00:00,225.45,225.45,225.06,225.06,5530.0,195.5168,195.5168,195.1786,195.1786,5530.0
2016-06-22 11:10:00,225.19,225.83,225.17,225.78,9308.0,195.2913,195.8464,195.274,195.803,9308.0
2016-06-22 11:20:00,225.64,225.97,225.41,225.97,4300.0,195.6816,195.9678,195.4821,195.9678,4300.0
2016-06-22 11:30:00,225.91,225.97,225.21,225.4,11626.0,195.9158,195.9678,195.3087,195.4735,11626.0
2016-06-22 11:40:00,225.4,225.7,225.25,225.5,4853.0,195.4735,195.7336,195.3434,195.5602,4853.0
2016-06-22 11:50:00,225.45,225.5,225.21,225.3,6200.0,195.5168,195.5602,195.3087,195.3867,6200.0
2016-06-22 12:00:00,225.1,225.2,224.98,225.1,3672.0,195.2133,195.3,195.1092,195.2133,3672.0
2016-06-22 12:10:00,224.68,225.21,224.68,225.02,1106.0,194.8491,195.3087,194.8491,195.1439,1106.0
2016-06-22 12:20:00,225.04,225.09,224.52,224.64,4455.0,195.1613,195.2046,194.7103,194.8144,4455.0
2016-06-22 12:30:00,224.69,224.82,224.66,224.72,2922.0,194.8577,194.9705,194.8317,194.8837,2922.0
2016-06-22 12:40:00,224.72,224.72,223.89,223.92,5695.0,194.8837,194.8837,194.1639,194.19,5695.0
2016-06-22 12:50:00,224.1,224.5,224.05,224.5,4400.0,194.3461,194.693,194.3027,194.693,4400.0
2016-06-22 13:00:00,224.43,224.49,224.04,224.04,3114.0,194.6323,194.6843,194.294,194.294,3114.0
2016-06-22 13:10:00,223.95,224.12,223.84,224.02,1600.0,194.216,194.3634,194.1206,194.2767,1600.0
2016-06-22 13:20:00,223.89,224.11,223.85,224.11,2308.0,194.1639,194.3547,194.1293,194.3547,2308.0
2016-06-22 13:30:00,224.2,224.29,224.02,224.16,2300.0,194.4328,194.5108,194.2767,194.3981,2300.0
2016-06-22 13:40:00,224.32,224.32,224.21,224.32,2008.0,194.5369,194.5369,194.4415,194.5369,2008.0
2016-06-22 13:50:00,224.36,224.48,224.26,224.33,2194.0,194.5715,194.6756,194.4848,194.5455,2194.0
2016-06-22 14:00:00,224.19,224.43,224.19,224.27,1700.0,194.4241,194.6323,194.4241,194.4935,1700.0
2016-06-22 14:10:00,224.26,224.39,224.16,224.16,2062.0,194.4848,194.5976,194.3981,194.3981,2062.0
2016-06-22 14:20:00,224.27,224.52,224.17,224.35,2600.0,194.4935,194.7103,194.4068,194.5629,2600.0
2016-06-22 14:30:00,224.38,224.38,224.12,224.3,5233.0,194.5889,194.5889,194.3634,194.5195,5233.0
2016-06-22 14:40:00,224.24,224.33,224.07,224.16,4514.0,194.4675,194.5455,194.3201,194.3981,4514.0
2016-06-22 14:50:00,224.34,224.57,224.32,224.57,2320.0,194.5542,194.7537,194.5369,194.7537,2320.0
2016-06-22 15:00:00,224.44,224.76,224.39,224.5,6439.0,194.6409,194.9184,194.5976,194.693,6439.0
2016-06-22 15:10:00,224.55,224.72,224.33,224.33,4800.0,194.7363,194.8837,194.5455,194.5455,4800.0
2016-06-22 15:20:00,224.32,224.33,224.12,224.17,4747.0,194.5369,194.5455,194.3634,194.4068,4747.0
2016-06-22 15:30:00,224.0,224.37,224.0,224.25,6985.0,194.2593,194.5802,194.2593,194.4762,6985.0
2016-06-22 15:40:00,224.26,224.28,223.93,224.0,8160.0,194.4848,194.5022,194.1986,194.2593,8160.0
2016-06-22 15:50:00,224.02,224.02,223.69,223.83,31665.0,194.2767,194.2767,193.9905,194.1119,31665.0
2016-06-23 09:30:00,226.33,226.6,225.48,226.35,9355.0,196.28,196.5141,195.5428,196.2973,9355.0
2016-06-23 09:40:00,226.04,227.14,226.03,226.92,5300.0,196.0285,196.9824,196.0198,196.7917,5300.0
2016-06-23 09:50:00,226.94,227.38,226.62,227.38,6684.0,196.809,197.1906,196.5315,197.1906,6684.0
2016-06-23 10:00:00,227.11,227.21,226.43,226.72,11415.0,196.9564,197.0432,196.3667,196.6182,11415.0
2016-06-23 10:10:00,226.68,227.03,226.1,226.24,6515.0,196.5835,196.887,196.0805,196.2019,6515.0
2016-06-23 10:20:00,226.4,226.79,226.16,226.67,1900.0,196.3407,196.6789,196.1326,196.5748,1900.0
2016-06-23 10:30:00,226.56,226.57,225.94,226.46,7815.0,196.4795,196.4881,195.9418,196.3927,7815.0
2016-06-23 10:40:00,226.42,226.64,226.0,226.28,5273.0,196.358,196.5488,195.9938,196.2366,5273.0
2016-06-23 10:50:00,226.15,226.45,225.74,225.74,4100.0,196.1239,196.3841,195.7683,195.7683,4100.0
2016-06-23 11:00:00,225.73,226.03,225.68,225.92,5100.0,195.7597,196.0198,195.7163,195.9244,5100.0
2016-06-23 11:10:00,225.92,226.55,225.85,226.55,4251.0,195.9244,196.4708,195.8637,196.4708,4251.0
2016-06-23 11:20:00,226.52,226.52,226.27,226.43,4602.0,196.4448,196.4448,196.228,196.3667,4602.0
2016-06-23 11:30:00,226.64,226.75,226.44,226.44,4100.0,196.5488,196.6442,196.3754,196.3754,4100.0
2016-06-23 11:40:00,226.45,226.59,226.37,226.52,5569.0,196.3841,196.5055,196.3147,196.4448,5569.0
2016-06-23 11:50:00,226.52,226.67,226.09,226.24,3725.0,196.4448,196.5748,196.0719,196.2019,3725.0
2016-06-23 12:00:00,226.05,226.35,225.79,226.19,6950.0,196.0372,196.2973,195.8117,196.1586,6950.0
2016-06-23 12:10:00,226.22,226.55,226.01,226.41,5496.0,196.1846,196.4708,196.0025,196.3494,5496.0
2016-06-23 12:20:00,226.41,226.91,226.4,226.75,4000.0,196.3494,196.783,196.3407,196.6442,4000.0
2016-06-23 12:30:00,226.83,226.96,226.45,226.45,8772.0,196.7136,196.8263,196.3841,196.3841,8772.0
2016-06-23 12:40:00,226.53,226.68,226.04,226.08,6000.0,196.4534,196.5835,196.0285,196.0632,6000.0
2016-06-23 12:50:00,226.05,226.2,225.53,225.53,5400.0,196.0372,196.1672,195.5862,195.5862,5400.0
2016-06-23 13:00:00,225.53,225.95,225.53,225.8,1481.0,195.5862,195.9504,195.5862,195.8204,1481.0
2016-06-23 13:10:00,225.83,225.9,225.57,225.57,3428.0,195.8464,195.9071,195.6209,195.6209,3428.0
2016-06-23 13:20:00,225.75,225.81,225.64,225.79,1600.0,195.777,195.829,195.6816,195.8117,1600.0
2016-06-23 13:30:00,225.82,225.82,225.47,225.55,1800.0,195.8377,195.8377,195.5342,195.6035,1800.0
2016-06-23 13:40:00,225.57,225.57,225.24,225.38,3145.0,195.6209,195.6209,195.3347,195.4561,3145.0
2016-06-23 13:50:00,225.46,225.7,225.35,225.64,6000.0,195.5255,195.7336,195.4301,195.6816,6000.0
2016-06-23 14:00:00,225.64,225.7,225.49,225.56,3263.0,195.6816,195.7336,195.5515,195.6122,3263.0
2016-06-23 14:10:00,225.71,226.26,225.68,226.26,5050.0,195.7423,196.2193,195.7163,196.2193,5050.0
2016-06-23 14:20:00,226.27,226.27,225.99,226.0,3382.0,196.228,196.228,195.9851,195.9938,3382.0
2016-06-23 14:30:00,226.0,226.19,225.93,226.19,1950.0,195.9938,196.1586,195.9331,196.1586,1950.0
2016-06-23 14:40:00,226.2,226.26,226.07,226.23,2300.0,196.1672,196.2193,196.0545,196.1933,2300.0
2016-06-23 14:50:00,226.38,226.47,226.23,226.24,3809.0,196.3233,196.4014,196.1933,196.2019,3809.0
2016-06-23 15:00:00,226.27,226.33,226.22,226.29,2900.0,196.228,196.28,196.1846,196.2453,2900.0
2016-06-23 15:10:00,226.38,226.48,226.27,226.27,11657.0,196.3233,196.4101,196.228,196.228,11657.0
2016-06-23 15:20:00,226.14,226.17,225.95,226.11,3500.0,196.1152,196.1412,195.9504,196.0892,3500.0
2016-06-23 15:30:00,226.11,226.24,225.96,226.15,9135.0,196.0892,196.2019,195.9591,196.1239,9135.0
2016-06-23 15:40:00,226.2,226.2,225.74,225.74,29753.0,196.1672,196.1672,195.7683,195.7683,29753.0
2016-06-23 15:50:00,225.82,226.06,225.7,225.96,77259.0,195.8377,196.0458,195.7336,195.9591,77259.0
2016-06-24 09:30:00,219.65,221.17,219.57,219.97,16544.0,190.4869,191.8051,190.4175,190.7644,16544.0
2016-06-24 09:40:00,220.6,221.61,220.49,221.26,17625.0,191.3108,192.1867,191.2154,191.8831,17625.0
2016-06-24 09:50:00,220.95,222.05,220.9,221.99,7225.0,191.6143,192.5682,191.5709,192.5162,7225.0
2016-06-24 10:00:00,221.44,223.59,221.44,223.37,23891.0,192.0392,193.9038,192.0392,193.713,23891.0
2016-06-24 10:10:00,223.15,223.99,222.88,223.07,28205.0,193.5222,194.2507,193.288,193.4528,28205.0
2016-06-24 10:20:00,223.06,223.33,221.5,222.03,16775.0,193.4441,193.6783,192.0913,192.5509,16775.0
2016-06-24 10:30:00,222.06,222.67,221.7,222.5,10939.0,192.5769,193.1059,192.2647,192.9585,10939.0
2016-06-24 10:40:00,222.26,223.03,221.99,221.99,17396.0,192.7504,193.4181,192.5162,192.5162,17396.0
2016-06-24 10:50:00,221.95,222.03,221.02,221.02,4161.0,192.4815,192.5509,191.675,191.675,4161.0
2016-06-24 11:00:00,221.1,221.2,220.4,220.95,12054.0,191.7444,191.8311,191.1373,191.6143,12054.0
2016-06-24 11:10:00,220.96,221.31,220.34,220.64,9838.0,191.623,191.9265,191.0853,191.3455,9838.0
2016-06-24 11:20:00,220.64,220.64,219.77,220.49,10123.0,191.3455,191.3455,190.591,191.2154,10123.0
2016-06-24 11:30:00,220.36,220.64,219.95,220.22,25120.0,191.1026,191.3455,190.7471,190.9812,25120.0
2016-06-24 11:40:00,220.06,220.57,219.91,220.03,22073.0,190.8425,191.2847,190.7124,190.8164,22073.0
2016-06-24 11:50:00,220.11,220.39,219.8,220.31,5410.0,190.8858,191.1286,190.617,191.0593,5410.0
2016-06-24 12:00:00,220.21,220.46,219.98,220.11,16316.0,190.9725,191.1894,190.7731,190.8858,16316.0
2016-06-24 12:10:00,220.18,220.18,219.65,219.92,4229.0,190.9465,190.9465,190.4869,190.721,4229.0
2016-06-24 12:20:00,220.07,220.4,219.87,219.87,7200.0,190.8511,191.1373,190.6777,190.6777,7200.0
2016-06-24 12:30:00,219.74,219.83,219.23,219.64,3726.0,190.5649,190.643,190.1227,190.4782,3726.0
2016-06-24 12:40:00,219.33,219.64,219.18,219.2,3600.0,190.2094,190.4782,190.0793,190.0966,3600.0
2016-06-24 12:50:00,219.49,219.5,219.13,219.2,3105.0,190.3481,190.3568,190.0359,190.0966,3105.0
2016-06-24 13:00:00,219.2,219.51,219.08,219.15,8614.0,190.0966,190.3655,189.9926,190.0533,8614.0
2016-06-24 13:10:00,219.14,219.53,218.99,219.2,5790.0,190.0446,190.3828,189.9145,190.0966,5790.0
2016-06-24 13:20:00,219.21,219.55,219.11,219.3,13500.0,190.1053,190.4002,190.0186,190.1834,13500.0
2016-06-24 13:30:00,219.29,219.73,219.29,219.42,9590.0,190.1747,190.5563,190.1747,190.2874,9590.0
2016-06-24 13:40:00,219.45,219.58,219.04,219.18,4881.0,190.3135,190.4262,189.9579,190.0793,4881.0
2016-06-24 13:50:00,219.34,219.5,219.03,219.4,9812.0,190.2181,190.3568,189.9492,190.2701,9812.0
2016-06-24 14:00:00,219.49,219.5,219.2,219.48,9389.0,190.3481,190.3568,190.0966,190.3395,9389.0
2016-06-24 14:10:00,219.44,219.5,219.24,219.45,9115.0,190.3048,190.3568,190.1313,190.3135,9115.0
2016-06-24 14:20:00,219.37,219.37,218.8,218.8,7915.0,190.2441,190.2441,189.7498,189.7498,7915.0
2016-06-24 14:30:00,218.77,218.87,218.04,218.4,13967.0,189.7237,189.8105,189.0907,189.4029,13967.0
2016-06-24 14:40:00,218.38,218.68,217.89,218.24,22386.0,189.3855,189.6457,188.9606,189.2641,22386.0
2016-06-24 14:50:00,218.2,218.38,217.52,218.21,24194.0,189.2294,189.3855,188.6397,189.2381,24194.0
2016-06-24 15:00:00,218.09,218.33,217.83,217.91,9284.0,189.134,189.3422,188.9085,188.9779,9284.0
2016-06-24 15:10:00,217.65,217.65,216.2,216.41,10815.0,188.7524,188.7524,187.495,187.6771,10815.0
2016-06-24 15:20:00,216.49,216.97,216.39,216.65,15643.0,187.7465,188.1627,187.6597,187.8852,15643.0
2016-06-24 15:30:00,216.69,217.16,216.47,216.64,34607.0,187.9199,188.3275,187.7291,187.8765,34607.0
2016-06-24 15:40:00,216.59,217.38,216.53,217.0,71051.0,187.8332,188.5183,187.7811,188.1887,71051.0
2016-06-24 15:50:00,217.06,218.46,216.97,217.37,84525.0,188.2408,189.4549,188.1627,188.5096,84525.0
2016-06-27 09:30:00,214.61,215.2,213.97,214.0,9251.0,186.1161,186.6277,185.561,185.5871,9251.0
2016-06-27 09:40:00,214.0,214.09,213.24,213.26,10223.0,185.5871,185.6651,184.928,184.9453,10223.0
2016-06-27 09:50:00,213.21,213.9,213.15,213.64,3700.0,184.9019,185.5003,184.8499,185.2748,3700.0
2016-06-27 10:00:00,214.0,214.66,213.54,213.54,10032.0,185.5871,186.1594,185.1881,185.1881,10032.0
2016-06-27 10:10:00,214.0,214.48,213.45,214.39,10929.0,185.5871,186.0033,185.1101,185.9253,10929.0
2016-06-27 10:20:00,214.29,214.37,213.46,213.58,12123.0,185.8385,185.9079,185.1187,185.2228,12123.0
2016-06-27 10:30:00,213.58,214.39,213.35,213.81,23729.0,185.2228,185.9253,185.0234,185.4223,23729.0
2016-06-27 10:40:00,213.96,214.41,213.15,213.29,8420.0,185.5524,185.9426,184.8499,184.9713,8420.0
2016-06-27 10:50:00,213.06,213.36,212.79,212.79,10700.0,184.7719,185.032,184.5377,184.5377,10700.0
2016-06-27 11:00:00,212.84,214.41,212.64,214.33,16599.0,184.5811,185.9426,184.4076,185.8732,16599.0
2016-06-27 11:10:00,214.3,214.49,214.05,214.1,13030.0,185.8472,186.012,185.6304,185.6738,13030.0
2016-06-27 11:20:00,214.23,215.1,214.2,214.93,12676.0,185.7865,186.541,185.7605,186.3936,12676.0
2016-06-27 11:30:00,214.99,215.75,214.79,215.66,17330.0,186.4456,187.1047,186.2722,187.0267,17330.0
2016-06-27 11:40:00,215.47,216.63,215.46,216.37,13163.0,186.8619,187.8679,186.8532,187.6424,13163.0
2016-06-27 11:50:00,216.09,216.43,216.01,216.31,12513.0,187.3996,187.6944,187.3302,187.5904,12513.0
2016-06-27 12:00:00,216.19,216.31,215.7,215.95,7547.0,187.4863,187.5904,187.0613,187.2781,7547.0
2016-06-27 12:10:00,215.64,215.95,215.27,215.41,8612.0,187.0093,187.2781,186.6884,186.8098,8612.0
2016-06-27 12:20:00,215.39,216.07,215.13,216.07,3027.0,186.7925,187.3822,186.567,187.3822,3027.0
2016-06-27 12:30:00,216.07,216.18,215.51,215.77,6450.0,187.3822,187.4776,186.8966,187.122,6450.0
2016-06-27 12:40:00,215.76,215.8,214.97,215.38,5410.0,187.1134,187.1481,186.4283,186.7838,5410.0
2016-06-27 12:50:00,215.41,215.46,214.98,215.33,6533.0,186.8098,186.8532,186.4369,186.7405,6533.0
2016-06-27 13:00:00,215.35,216.05,215.35,215.6,6847.0,186.7578,187.3649,186.7578,186.9746,6847.0
2016-06-27 13:10:00,215.65,216.49,215.65,216.32,3210.0,187.018,187.7465,187.018,187.599,3210.0
2016-06-27 13:20:00,216.23,216.61,215.85,216.46,6800.0,187.521,187.8505,187.1914,187.7204,6800.0
2016-06-27 13:30:00,216.58,216.58,215.67,215.72,13284.0,187.8245,187.8245,187.0353,187.0787,13284.0
2016-06-27 13:40:00,215.77,215.84,215.33,215.52,7459.0,187.122,187.1828,186.7405,186.9052,7459.0
2016-06-27 13:50:00,215.56,216.13,215.47,215.8,8489.0,186.9399,187.4343,186.8619,187.1481,8489.0
2016-06-27 14:00:00,215.8,216.4,215.75,215.92,7700.0,187.1481,187.6684,187.1047,187.2521,7700.0
2016-06-27 14:10:00,215.91,216.2,215.61,215.61,6426.0,187.2435,187.495,186.9833,186.9833,6426.0
2016-06-27 14:20:00,215.59,216.17,215.44,216.17,6248.0,186.9659,187.4689,186.8359,187.4689,6248.0
2016-06-27 14:30:00,216.24,216.95,216.23,216.79,8056.0,187.5296,188.1454,187.521,188.0066,8056.0
2016-06-27 14:40:00,216.69,216.81,215.99,216.09,6600.0,187.9199,188.024,187.3128,187.3996,6600.0
2016-06-27 14:50:00,215.97,216.38,215.94,216.29,5937.0,187.2955,187.6511,187.2695,187.573,5937.0
2016-06-27 15:00:00,216.46,216.57,216.05,216.27,7355.0,187.7204,187.8158,187.3649,187.5557,7355.0
2016-06-27 15:10:00,216.41,216.8,216.23,216.31,11497.0,187.6771,188.0153,187.521,187.5904,11497.0
2016-06-27 15:20:00,216.17,216.31,215.49,216.31,10340.0,187.4689,187.5904,186.8792,187.5904,10340.0
2016-06-27 15:30:00,216.12,217.22,215.97,217.22,17815.0,187.4256,188.3795,187.2955,188.3795,17815.0
2016-06-27 15:40:00,217.18,217.18,216.34,216.62,34136.0,188.3448,188.3448,187.6164,187.8592,34136.0
2016-06-27 15:50:00,216.48,216.56,216.18,216.32,47406.0,187.7378,187.8072,187.4776,187.599,47406.0
2016-06-28 09:30:00,218.36,219.2,217.95,218.81,8684.0,189.3682,190.0966,189.0126,189.7584,8684.0
2016-06-28 09:40:00,218.54,218.86,217.43,217.89,12726.0,189.5243,189.8018,188.5616,188.9606,12726.0
2016-06-28 09:50:00,218.08,218.87,217.93,218.13,6300.0,189.1253,189.8105,188.9953,189.1687,6300.0
2016-06-28 10:00:00,218.35,218.35,217.46,217.58,10776.0,189.3595,189.3595,188.5877,188.6917,10776.0
2016-06-28 10:10:00,217.59,217.85,217.47,217.8,4000.0,188.7004,188.9259,188.5963,188.8825,4000.0
2016-06-28 10:20:00,217.58,217.59,216.77,216.79,2322.0,188.6917,188.7004,187.9893,188.0066,2322.0
2016-06-28 10:30:00,216.9,217.31,216.52,216.54,5016.0,188.102,188.4576,187.7725,187.7898,5016.0
2016-06-28 10:40:00,216.61,217.09,216.48,216.71,7279.0,187.8505,188.2668,187.7378,187.9372,7279.0
2016-06-28 10:50:00,216.56,216.71,216.23,216.23,5140.0,187.8072,187.9372,187.521,187.521,5140.0
2016-06-28 11:00:00,216.4,216.81,216.23,216.64,5340.0,187.6684,188.024,187.521,187.8765,5340.0
2016-06-28 11:10:00,216.36,216.7,216.14,216.47,4114.0,187.6337,187.9286,187.4429,187.7291,4114.0
2016-06-28 11:20:00,216.53,216.58,215.9,216.23,5071.0,187.7811,187.8245,187.2348,187.521,5071.0
2016-06-28 11:30:00,216.23,216.23,215.56,215.56,12904.0,187.521,187.521,186.9399,186.9399,12904.0
2016-06-28 11:40:00,215.67,216.27,215.65,216.27,6760.0,187.0353,187.5557,187.018,187.5557,6760.0
2016-06-28 11:50:00,216.28,216.35,216.01,216.12,5275.0,187.5643,187.625,187.3302,187.4256,5275.0
2016-06-28 12:00:00,216.24,216.3,216.03,216.03,5861.0,187.5296,187.5817,187.3475,187.3475,5861.0
2016-06-28 12:10:00,216.27,216.36,215.94,216.09,5025.0,187.5557,187.6337,187.2695,187.3996,5025.0
2016-06-28 12:20:00,216.08,216.23,215.84,215.92,3570.0,187.3909,187.521,187.1828,187.2521,3570.0
2016-06-28 12:30:00,216.06,216.19,215.89,216.19,4302.0,187.3735,187.4863,187.2261,187.4863,4302.0
2016-06-28 12:40:00,216.23,216.41,215.96,216.0,2250.0,187.521,187.6771,187.2868,187.3215,2250.0
2016-06-28 12:50:00,216.08,216.29,215.79,216.18,4600.0,187.3909,187.573,187.1394,187.4776,4600.0
2016-06-28 13:00:00,216.19,216.19,215.88,216.16,4063.0,187.4863,187.4863,187.2174,187.4603,4063.0
2016-06-28 13:10:00,216.2,216.2,215.73,215.77,4804.0,187.495,187.495,187.0874,187.122,4804.0
2016-06-28 13:20:00,215.9,215.9,215.51,215.6,3656.0,187.2348,187.2348,186.8966,186.9746,3656.0
2016-06-28 13:30:00,215.65,216.21,215.59,216.12,6528.0,187.018,187.5036,186.9659,187.4256,6528.0
2016-06-28 13:40:00,216.09,216.24,215.81,216.09,4233.0,187.3996,187.5296,187.1567,187.3996,4233.0
2016-06-28 13:50:00,216.04,216.44,215.87,216.07,5342.0,187.3562,187.7031,187.2088,187.3822,5342.0
2016-06-28 14:00:00,216.17,216.42,215.8,215.82,2772.0,187.4689,187.6857,187.1481,187.1654,2772.0
2016-06-28 14:10:00,215.92,216.44,215.8,216.44,5537.0,187.2521,187.7031,187.1481,187.7031,5537.0
2016-06-28 14:20:00,216.44,216.44,216.03,216.23,5800.0,187.7031,187.7031,187.3475,187.521,5800.0
2016-06-28 14:30:00,216.26,217.13,216.15,217.13,5202.0,187.547,188.3015,187.4516,188.3015,5202.0
2016-06-28 14:40:00,217.09,217.12,216.68,217.09,4208.0,188.2668,188.2928,187.9112,188.2668,4208.0
2016-06-28 14:50:00,217.09,217.75,217.03,217.45,9561.0,188.2668,188.8392,188.2148,188.579,9561.0
2016-06-28 15:00:00,217.44,217.86,217.25,217.61,8424.0,188.5703,188.9346,188.4055,188.7177,8424.0
2016-06-28 15:10:00,217.58,217.85,217.39,217.49,7000.0,188.6917,188.9259,188.527,188.6137,7000.0
2016-06-28 15:20:00,217.5,217.54,216.58,216.84,8237.0,188.6224,188.657,187.8245,188.05,8237.0
2016-06-28 15:30:00,216.86,217.06,216.6,216.98,18200.0,188.0673,188.2408,187.8418,188.1714,18200.0
2016-06-28 15:40:00,216.89,217.33,216.71,217.29,25513.0,188.0933,188.4749,187.9372,188.4402,25513.0
2016-06-28 15:50:00,217.33,217.42,216.98,217.29,30641.0,188.4749,188.553,188.1714,188.4402,30641.0
2016-06-29 09:30:00,216.99,220.15,216.99,219.0,61073.0,188.1801,190.9205,188.1801,189.9232,61073.0
2016-06-29 09:40:00,219.41,220.07,217.81,219.34,20589.0,190.2788,190.8511,188.8912,190.2181,20589.0
2016-06-29 09:50:00,219.37,219.82,218.65,218.65,18144.0,190.2441,190.6343,189.6197,189.6197,18144.0
2016-06-29 10:00:00,218.65,219.25,218.54,218.71,13594.0,189.6197,190.14,189.5243,189.6717,13594.0
2016-06-29 10:10:00,218.61,219.65,218.61,219.65,21449.0,189.585,190.4869,189.585,190.4869,21449.0
2016-06-29 10:20:00,219.37,219.72,219.13,219.48,10644.0,190.2441,190.5476,190.0359,190.3395,10644.0
2016-06-29 10:30:00,219.35,219.55,218.6,218.6,8268.0,190.2267,190.4002,189.5763,189.5763,8268.0
2016-06-29 10:40:00,218.81,218.82,218.21,218.57,8333.0,189.7584,189.7671,189.2381,189.5503,8333.0
2016-06-29 10:50:00,218.78,218.89,218.35,218.77,3726.0,189.7324,189.8278,189.3595,189.7237,3726.0
2016-06-29 11:00:00,218.58,218.88,218.5,218.88,3038.0,189.559,189.8191,189.4896,189.8191,3038.0
2016-06-29 11:10:00,218.87,219.12,218.75,219.12,6955.0,189.8105,190.0273,189.7064,190.0273,6955.0
2016-06-29 11:20:00,219.15,219.41,218.77,219.2,7285.0,190.0533,190.2788,189.7237,190.0966,7285.0
2016-06-29 11:30:00,219.01,219.58,219.01,219.39,7036.0,189.9319,190.4262,189.9319,190.2614,7036.0
2016-06-29 11:40:00,219.4,219.56,218.69,218.69,2940.0,190.2701,190.4088,189.6544,189.6544,2940.0
2016-06-29 11:50:00,218.98,219.82,218.86,219.36,4529.0,189.9059,190.6343,189.8018,190.2354,4529.0
2016-06-29 12:00:00,219.37,219.71,219.37,219.64,4700.0,190.2441,190.5389,190.2441,190.4782,4700.0
2016-06-29 12:10:00,219.65,219.68,219.31,219.56,3993.0,190.4869,190.5129,190.192,190.4088,3993.0
2016-06-29 12:20:00,219.27,219.81,219.27,219.43,2643.0,190.1574,190.6257,190.1574,190.2961,2643.0
2016-06-29 12:30:00,219.55,219.55,219.24,219.26,2700.0,190.4002,190.4002,190.1313,190.1487,2700.0
2016-06-29 12:40:00,219.28,219.41,218.66,218.75,2746.0,190.166,190.2788,189.6283,189.7064,2746.0
2016-06-29 12:50:00,218.65,219.09,218.58,219.09,4796.0,189.6197,190.0012,189.559,190.0012,4796.0
2016-06-29 13:00:00,219.14,219.29,218.96,218.96,3471.0,190.0446,190.1747,189.8885,189.8885,3471.0
2016-06-29 13:10:00,219.29,219.29,218.88,219.06,2222.0,190.1747,190.1747,189.8191,189.9752,2222.0
2016-06-29 13:20:00,219.19,219.26,218.85,219.12,3310.0,190.088,190.1487,189.7931,190.0273,3310.0
2016-06-29 13:30:00,218.93,219.0,218.64,218.8,9296.0,189.8625,189.9232,189.611,189.7498,9296.0
2016-06-29 13:40:00,218.8,218.8,218.34,218.43,8036.0,189.7498,189.7498,189.3508,189.4289,8036.0
2016-06-29 13:50:00,218.36,218.81,218.34,218.67,13865.0,189.3682,189.7584,189.3508,189.637,13865.0
2016-06-29 14:00:00,218.7,218.85,218.48,218.84,6900.0,189.663,189.7931,189.4722,189.7844,6900.0
2016-06-29 14:10:00,218.72,218.99,218.62,218.71,11900.0,189.6804,189.9145,189.5937,189.6717,11900.0
2016-06-29 14:20:00,218.62,218.8,218.54,218.59,8157.0,189.5937,189.7498,189.5243,189.5676,8157.0
2016-06-29 14:30:00,218.65,218.84,218.63,218.75,10687.0,189.6197,189.7844,189.6023,189.7064,10687.0
2016-06-29 14:40:00,218.75,219.11,218.72,218.72,6910.0,189.7064,190.0186,189.6804,189.6804,6910.0
2016-06-29 14:50:00,218.66,219.05,218.47,218.97,4807.0,189.6283,189.9666,189.4636,189.8972,4807.0
2016-06-29 15:00:00,219.05,219.22,218.96,219.22,8427.0,189.9666,190.114,189.8885,190.114,8427.0
2016-06-29 15:10:00,219.21,219.64,219.21,219.53,11190.0,190.1053,190.4782,190.1053,190.3828,11190.0
2016-06-29 15:20:00,219.47,219.63,219.0,219.37,7304.0,190.3308,190.4696,189.9232,190.2441,7304.0
2016-06-29 15:30:00,219.34,219.44,218.88,219.24,10398.0,190.2181,190.3048,189.8191,190.1313,10398.0
2016-06-29 15:40:00,219.25,219.34,218.84,219.06,16589.0,190.14,190.2181,189.7844,189.9752,16589.0
2016-06-29 15:50:00,219.03,219.15,218.61,219.1,37258.0,189.9492,190.0533,189.585,190.0099,37258.0
2016-06-30 09:30:00,220.6,221.27,220.05,221.06,14918.0,191.3108,191.8918,190.8338,191.7097,14918.0
2016-06-30 09:40:00,220.91,220.93,219.67,220.61,14483.0,191.5796,191.597,190.5042,191.3194,14483.0
2016-06-30 09:50:00,220.59,221.99,220.21,221.99,33134.0,191.3021,192.5162,190.9725,192.5162,33134.0
2016-06-30 10:00:00,221.94,222.36,221.38,221.68,15197.0,192.4729,192.8371,191.9872,192.2474,15197.0
2016-06-30 10:10:00,222.0,223.29,221.9,223.29,15601.0,192.5249,193.6436,192.4382,193.6436,15601.0
2016-06-30 10:20:00,223.21,223.72,222.88,223.71,15530.0,193.5742,194.0165,193.288,194.0078,15530.0
2016-06-30 10:30:00,223.5,223.92,223.37,223.64,8486.0,193.8257,194.19,193.713,193.9471,8486.0
2016-06-30 10:40:00,223.49,224.59,223.29,224.39,20397.0,193.8171,194.771,193.6436,194.5976,20397.0
2016-06-30 10:50:00,224.3,224.94,224.28,224.65,22301.0,194.5195,195.0745,194.5022,194.823,22301.0
2016-06-30 11:00:00,224.56,225.47,224.38,225.23,10304.0,194.745,195.5342,194.5889,195.326,10304.0
2016-06-30 11:10:00,225.53,226.1,225.11,225.15,17386.0,195.5862,196.0805,195.222,195.2567,17386.0
2016-06-30 11:20:00,225.15,225.59,225.15,225.41,21614.0,195.2567,195.6382,195.2567,195.4821,21614.0
2016-06-30 11:30:00,225.46,225.67,224.7,224.84,23340.0,195.5255,195.7076,194.8664,194.9878,23340.0
2016-06-30 11:40:00,225.0,225.45,224.99,225.43,7923.0,195.1266,195.5168,195.1179,195.4995,7923.0
2016-06-30 11:50:00,225.41,225.75,225.09,225.21,11715.0,195.4821,195.777,195.2046,195.3087,11715.0
2016-06-30 12:00:00,225.33,225.53,225.13,225.26,6510.0,195.4128,195.5862,195.2393,195.3521,6510.0
2016-06-30 12:10:00,225.35,225.82,225.08,225.82,4470.0,195.4301,195.8377,195.196,195.8377,4470.0
2016-06-30 12:20:00,225.65,226.22,225.64,226.13,4500.0,195.6903,196.1846,195.6816,196.1065,4500.0
2016-06-30 12:30:00,226.09,226.6,225.96,226.09,9416.0,196.0719,196.5141,195.9591,196.0719,9416.0
2016-06-30 12:40:00,226.07,226.47,225.96,226.36,6120.0,196.0545,196.4014,195.9591,196.306,6120.0
2016-06-30 12:50:00,226.27,226.58,225.99,225.99,7966.0,196.228,196.4968,195.9851,195.9851,7966.0
2016-06-30 13:00:00,226.01,226.02,225.68,225.89,3431.0,196.0025,196.0111,195.7163,195.8984,3431.0
2016-06-30 13:10:00,225.8,226.0,225.29,225.89,7202.0,195.8204,195.9938,195.3781,195.8984,7202.0
2016-06-30 13:20:00,226.0,226.25,225.85,226.02,12063.0,195.9938,196.2106,195.8637,196.0111,12063.0
2016-06-30 13:30:00,225.95,226.35,225.95,226.01,6287.0,195.9504,196.2973,195.9504,196.0025,6287.0
2016-06-30 13:40:00,226.0,226.97,225.95,226.92,9632.0,195.9938,196.835,195.9504,196.7917,9632.0
2016-06-30 13:50:00,226.93,227.08,226.15,226.86,11284.0,196.8003,196.9304,196.1239,196.7396,11284.0
2016-06-30 14:00:00,226.87,227.17,226.69,227.02,6750.0,196.7483,197.0085,196.5922,196.8784,6750.0
2016-06-30 14:10:00,227.02,227.39,226.7,227.26,17324.0,196.8784,197.1993,196.6009,197.0865,17324.0
2016-06-30 14:20:00,227.33,227.33,226.24,226.25,10400.0,197.1472,197.1472,196.2019,196.2106,10400.0
2016-06-30 14:30:00,226.13,226.65,225.9,226.46,10155.0,196.1065,196.5575,195.9071,196.3927,10155.0
2016-06-30 14:40:00,226.5,227.02,226.45,227.02,11043.0,196.4274,196.8784,196.3841,196.8784,11043.0
2016-06-30 14:50:00,226.8,226.97,226.53,226.65,3800.0,196.6876,196.835,196.4534,196.5575,3800.0
2016-06-30 15:00:00,226.73,226.74,226.12,226.59,8075.0,196.6269,196.6356,196.0979,196.5055,8075.0
2016-06-30 15:10:00,226.67,226.68,225.93,226.17,13518.0,196.5748,196.5835,195.9331,196.1412,13518.0
2016-06-30 15:20:00,226.08,226.82,225.8,226.76,15403.0,196.0632,196.7049,195.8204,196.6529,15403.0
2016-06-30 15:30:00,226.71,227.17,226.59,226.83,23393.0,196.6095,197.0085,196.5055,196.7136,23393.0
2016-06-30 15:40:00,226.82,226.89,226.35,226.63,21521.0,196.7049,196.7656,196.2973,196.5402,21521.0
2016-06-30 15:50:00,226.62,227.42,226.62,227.31,47326.0,196.5315,197.2253,196.5315,197.1299,47326.0
2016-07-01 09:30:00,226.76,227.93,226.76,227.89,8343.0,196.6529,197.6676,196.6529,197.6329,8343.0
2016-07-01 09:40:00,227.87,228.8,227.51,228.8,9200.0,197.6155,198.422,197.3033,198.422,9200.0
2016-07-01 09:50:00,228.93,229.0,228.21,228.39,10226.0,198.5348,198.5955,197.9104,198.0665,10226.0
2016-07-01 10:00:00,228.6,229.48,228.37,229.45,10203.0,198.2486,199.0118,198.0491,198.9857,10203.0
2016-07-01 10:10:00,229.48,229.95,229.21,229.61,21630.0,199.0118,199.4194,198.7776,199.1245,21630.0
2016-07-01 10:20:00,229.71,229.79,229.18,229.44,13018.0,199.2112,199.2806,198.7516,198.9771,13018.0
2016-07-01 10:30:00,229.52,229.69,229.15,229.5,12513.0,199.0464,199.1939,198.7256,199.0291,12513.0
2016-07-01 10:40:00,229.58,230.71,229.54,230.71,11860.0,199.0985,200.0785,199.0638,200.0785,11860.0
2016-07-01 10:50:00,230.68,231.43,230.23,230.23,26285.0,200.0524,200.7029,199.6622,199.6622,26285.0
2016-07-01 11:00:00,230.12,230.37,229.02,229.02,8941.0,199.5668,199.7836,198.6128,198.6128,8941.0
2016-07-01 11:10:00,228.9,229.21,228.84,228.84,4763.0,198.5088,198.7776,198.4567,198.4567,4763.0
2016-07-01 11:20:00,228.84,229.21,228.59,228.66,5457.0,198.4567,198.7776,198.2399,198.3006,5457.0
2016-07-01 11:30:00,228.61,228.61,228.05,228.14,6869.0,198.2573,198.2573,197.7716,197.8497,6869.0
2016-07-01 11:40:00,228.19,228.8,228.13,228.5,3500.0,197.893,198.422,197.841,198.1619,3500.0
2016-07-01 11:50:00,228.66,228.99,228.6,228.71,9786.0,198.3006,198.5868,198.2486,198.344,9786.0
2016-07-01 12:00:00,228.83,228.83,228.39,228.7,4200.0,198.4481,198.4481,198.0665,198.3353,4200.0
2016-07-01 12:10:00,228.71,228.84,228.52,228.52,5399.0,198.344,198.4567,198.1792,198.1792,5399.0
2016-07-01 12:20:00,228.51,228.65,228.19,228.23,6100.0,198.1705,198.292,197.893,197.9277,6100.0
2016-07-01 12:30:00,228.3,228.63,228.16,228.32,10319.0,197.9884,198.2746,197.867,198.0058,10319.0
2016-07-01 12:40:00,228.23,228.72,228.18,228.63,4712.0,197.9277,198.3527,197.8844,198.2746,4712.0
2016-07-01 12:50:00,228.6,229.14,228.39,228.9,7970.0,198.2486,198.7169,198.0665,198.5088,7970.0
2016-07-01 13:00:00,228.94,229.31,228.94,229.08,5811.0,198.5435,198.8643,198.5435,198.6649,5811.0
2016-07-01 13:10:00,229.21,229.41,229.05,229.09,5590.0,198.7776,198.9511,198.6389,198.6735,5590.0
2016-07-01 13:20:00,229.05,229.27,229.04,229.04,7400.0,198.6389,198.8296,198.6302,198.6302,7400.0
2016-07-01 13:30:00,228.98,229.35,228.98,229.09,4765.0,198.5781,198.899,198.5781,198.6735,4765.0
2016-07-01 13:40:00,229.06,229.4,229.06,229.22,5211.0,198.6475,198.9424,198.6475,198.7863,5211.0
2016-07-01 13:50:00,229.14,229.32,228.93,229.31,3372.0,198.7169,198.873,198.5348,198.8643,3372.0
2016-07-01 14:00:00,229.19,229.41,229.09,229.2,5989.0,198.7603,198.9511,198.6735,198.7689,5989.0
2016-07-01 14:10:00,229.21,229.34,228.97,229.31,6669.0,198.7776,198.8903,198.5695,198.8643,6669.0
2016-07-01 14:20:00,229.17,229.46,228.95,229.37,4683.0,198.7429,198.9944,198.5521,198.9164,4683.0
2016-07-01 14:30:00,229.37,229.46,229.15,229.3,5411.0,198.9164,198.9944,198.7256,198.8557,5411.0
2016-07-01 14:40:00,229.38,229.38,229.09,229.11,7206.0,198.925,198.925,198.6735,198.6909,7206.0
2016-07-01 14:50:00,229.06,229.45,229.06,229.37,6082.0,198.6475,198.9857,198.6475,198.9164,6082.0
2016-07-01 15:00:00,229.47,229.98,229.38,229.85,8130.0,199.0031,199.4454,198.925,199.3326,8130.0
2016-07-01 15:10:00,229.84,230.25,229.84,230.14,12905.0,199.324,199.6795,199.324,199.5841,12905.0
2016-07-01 15:20:00,230.14,230.25,229.9,230.09,13769.0,199.5841,199.6795,199.376,199.5408,13769.0
2016-07-01 15:30:00,230.1,230.47,229.71,229.81,16652.0,199.5494,199.8703,199.2112,199.2979,16652.0
2016-07-01 15:40:00,229.86,230.17,229.8,229.8,19902.0,199.3413,199.6101,199.2893,199.2893,19902.0
2016-07-01 15:50:00,229.78,230.23,229.78,229.79,41568.0,199.2719,199.6622,199.2719,199.2806,41568.0
2016-07-05 09:30:00,229.62,229.66,226.01,226.16,17509.0,199.1332,199.1679,196.0025,196.1326,17509.0
2016-07-05 09:40:00,226.16,226.5,224.71,225.23,9994.0,196.1326,196.4274,194.8751,195.326,9994.0
2016-07-05 09:50:00,225.4,226.12,225.34,226.12,11205.0,195.4735,196.0979,195.4214,196.0979,11205.0
2016-07-05 10:00:00,226.01,226.57,225.3,225.88,15643.0,196.0025,196.4881,195.3867,195.8897,15643.0
2016-07-05 10:10:00,225.62,225.62,224.82,224.84,6100.0,195.6643,195.6643,194.9705,194.9878,6100.0
2016-07-05 10:20:00,224.76,224.89,224.16,224.76,9200.0,194.9184,195.0312,194.3981,194.9184,9200.0
2016-07-05 10:30:00,224.77,225.4,224.76,225.4,2000.0,194.9271,195.4735,194.9184,195.4735,2000.0
2016-07-05 10:40:00,225.95,225.96,225.22,225.57,3570.0,195.9504,195.9591,195.3174,195.6209,3570.0
2016-07-05 10:50:00,225.58,225.58,225.22,225.42,3200.0,195.6296,195.6296,195.3174,195.4908,3200.0
2016-07-05 11:00:00,225.48,225.48,224.81,224.84,5700.0,195.5428,195.5428,194.9618,194.9878,5700.0
2016-07-05 11:10:00,224.71,225.63,224.57,225.63,16556.0,194.8751,195.6729,194.7537,195.6729,16556.0
2016-07-05 11:20:00,225.67,225.89,225.49,225.61,2617.0,195.7076,195.8984,195.5515,195.6556,2617.0
2016-07-05 11:30:00,225.76,225.96,225.47,225.96,4447.0,195.7857,195.9591,195.5342,195.9591,4447.0
2016-07-05 11:40:00,225.93,226.03,225.62,225.69,11821.0,195.9331,196.0198,195.6643,195.725,11821.0
2016-07-05 11:50:00,225.62,225.75,225.42,225.67,6695.0,195.6643,195.777,195.4908,195.7076,6695.0
2016-07-05 12:00:00,225.81,225.81,225.29,225.4,4734.0,195.829,195.829,195.3781,195.4735,4734.0
2016-07-05 12:10:00,225.04,225.25,224.31,224.81,5488.0,195.1613,195.3434,194.5282,194.9618,5488.0
2016-07-05 12:20:00,224.81,225.26,224.8,225.23,3500.0,194.9618,195.3521,194.9531,195.326,3500.0
2016-07-05 12:30:00,225.25,225.28,224.84,224.92,4213.0,195.3434,195.3694,194.9878,195.0572,4213.0
2016-07-05 12:40:00,225.06,225.16,224.82,224.98,3800.0,195.1786,195.2653,194.9705,195.1092,3800.0
2016-07-05 12:50:00,224.81,224.87,224.28,224.7,7383.0,194.9618,195.0138,194.5022,194.8664,7383.0
2016-07-05 13:00:00,224.75,224.78,224.29,224.65,5914.0,194.9098,194.9358,194.5108,194.823,5914.0
2016-07-05 13:10:00,224.63,224.63,224.11,224.11,3377.0,194.8057,194.8057,194.3547,194.3547,3377.0
2016-07-05 13:20:00,224.11,224.4,223.87,224.04,9659.0,194.3547,194.6062,194.1466,194.294,9659.0
2016-07-05 13:30:00,223.94,224.25,223.62,223.62,4107.0,194.2073,194.4762,193.9298,193.9298,4107.0
2016-07-05 13:40:00,223.93,223.93,223.39,223.88,5814.0,194.1986,194.1986,193.7303,194.1553,5814.0
2016-07-05 13:50:00,223.98,224.06,223.84,223.96,3952.0,194.242,194.3114,194.1206,194.2247,3952.0
2016-07-05 14:00:00,223.86,224.43,223.84,224.43,6100.0,194.1379,194.6323,194.1206,194.6323,6100.0
2016-07-05 14:10:00,224.46,225.2,224.46,224.99,4200.0,194.6583,195.3,194.6583,195.1179,4200.0
2016-07-05 14:20:00,225.02,225.19,224.67,224.67,3800.0,195.1439,195.2913,194.8404,194.8404,3800.0
2016-07-05 14:30:00,224.79,225.02,224.44,224.6,7338.0,194.9445,195.1439,194.6409,194.7797,7338.0
2016-07-05 14:40:00,224.41,224.67,224.36,224.67,4050.0,194.6149,194.8404,194.5715,194.8404,4050.0
2016-07-05 14:50:00,224.64,224.66,224.02,224.56,5801.0,194.8144,194.8317,194.2767,194.745,5801.0
2016-07-05 15:00:00,224.52,224.94,224.48,224.92,6900.0,194.7103,195.0745,194.6756,195.0572,6900.0
2016-07-05 15:10:00,224.93,225.16,224.84,225.03,9650.0,195.0659,195.2653,194.9878,195.1526,9650.0
2016-07-05 15:20:00,225.03,225.44,225.03,225.24,7500.0,195.1526,195.5082,195.1526,195.3347,7500.0
2016-07-05 15:30:00,225.41,225.82,225.36,225.73,13711.0,195.4821,195.8377,195.4388,195.7597,13711.0
2016-07-05 15:40:00,225.7,226.13,225.66,226.05,23124.0,195.7336,196.1065,195.6989,196.0372,23124.0
2016-07-05 15:50:00,226.02,226.09,225.69,225.71,45862.0,196.0111,196.0719,195.725,195.7423,45862.0
2016-07-06 09:30:00,224.01,225.15,221.0,221.53,43874.0,194.268,195.2567,191.6577,192.1173,43874.0
2016-07-06 09:40:00,221.5,222.17,220.11,222.11,32641.0,192.0913,192.6723,190.8858,192.6203,32641.0
2016-07-06 09:50:00,222.01,222.85,221.78,222.42,20543.0,192.5336,193.262,192.3341,192.8891,20543.0
2016-07-06 10:00:00,222.55,223.2,221.66,222.06,35516.0,193.0019,193.5656,192.23,192.5769,35516.0
2016-07-06 10:10:00,222.08,222.41,221.0,221.42,24561.0,192.5943,192.8804,191.6577,192.0219,24561.0
2016-07-06 10:20:00,221.44,221.64,221.02,221.38,23996.0,192.0392,192.2127,191.675,191.9872,23996.0
2016-07-06 10:30:00,221.28,222.45,221.14,222.22,39747.0,191.9005,192.9151,191.7791,192.7157,39747.0
2016-07-06 10:40:00,222.45,222.64,221.64,221.87,16372.0,192.9151,193.0799,192.2127,192.4121,16372.0
2016-07-06 10:50:00,221.89,222.73,221.83,222.62,13045.0,192.4295,193.158,192.3775,193.0626,13045.0
2016-07-06 11:00:00,222.62,222.75,222.08,222.54,17891.0,193.0626,193.1753,192.5943,192.9932,17891.0
2016-07-06 11:10:00,222.61,223.05,222.5,222.77,14428.0,193.0539,193.4355,192.9585,193.1927,14428.0
2016-07-06 11:20:00,222.97,223.25,222.61,222.61,19670.0,193.3661,193.6089,193.0539,193.0539,19670.0
2016-07-06 11:30:00,222.58,222.58,222.25,222.5,3396.0,193.0279,193.0279,192.7417,192.9585,3396.0
2016-07-06 11:40:00,222.81,223.16,222.31,222.79,10915.0,193.2273,193.5309,192.7937,193.21,10915.0
2016-07-06 11:50:00,222.65,223.87,222.44,223.87,11626.0,193.0886,194.1466,192.9065,194.1466,11626.0
2016-07-06 12:00:00,223.91,224.58,223.91,224.1,16236.0,194.1813,194.7623,194.1813,194.3461,16236.0
2016-07-06 12:10:00,224.21,224.35,223.9,224.35,5870.0,194.4415,194.5629,194.1726,194.5629,5870.0
2016-07-06 12:20:00,224.4,224.49,223.84,224.02,4565.0,194.6062,194.6843,194.1206,194.2767,4565.0
2016-07-06 12:30:00,224.13,224.41,223.97,223.97,2840.0,194.3721,194.6149,194.2333,194.2333,2840.0
2016-07-06 12:40:00,224.12,224.38,223.74,223.75,3478.0,194.3634,194.5889,194.0339,194.0425,3478.0
2016-07-06 12:50:00,223.78,224.46,223.7,224.44,3184.0,194.0686,194.6583,193.9992,194.6409,3184.0
2016-07-06 13:00:00,224.5,225.15,224.5,224.83,5301.0,194.693,195.2567,194.693,194.9791,5301.0
2016-07-06 13:10:00,224.91,225.12,224.9,225.07,1700.0,195.0485,195.2306,195.0399,195.1873,1700.0
2016-07-06 13:20:00,225.1,225.16,224.77,224.77,5300.0,195.2133,195.2653,194.9271,194.9271,5300.0
2016-07-06 13:30:00,224.87,225.09,224.75,225.09,3129.0,195.0138,195.2046,194.9098,195.2046,3129.0
2016-07-06 13:40:00,224.95,225.08,224.74,224.97,3901.0,195.0832,195.196,194.9011,195.1006,3901.0
2016-07-06 13:50:00,225.05,225.45,225.05,225.4,2343.0,195.1699,195.5168,195.1699,195.4735,2343.0
2016-07-06 14:00:00,225.42,225.54,225.03,225.26,4955.0,195.4908,195.5949,195.1526,195.3521,4955.0
2016-07-06 14:10:00,225.33,225.34,224.76,225.24,4200.0,195.4128,195.4214,194.9184,195.3347,4200.0
2016-07-06 14:20:00,225.42,225.44,224.56,224.56,7879.0,195.4908,195.5082,194.745,194.745,7879.0
2016-07-06 14:30:00,224.49,224.62,223.7,224.14,36032.0,194.6843,194.797,193.9992,194.3808,36032.0
2016-07-06 14:40:00,224.12,224.23,223.72,223.89,11232.0,194.3634,194.4588,194.0165,194.1639,11232.0
2016-07-06 14:50:00,223.96,224.21,223.84,224.11,8113.0,194.2247,194.4415,194.1206,194.3547,8113.0
2016-07-06 15:00:00,224.13,224.14,223.39,223.56,20591.0,194.3721,194.3808,193.7303,193.8778,20591.0
2016-07-06 15:10:00,223.61,223.71,223.5,223.5,11996.0,193.9211,194.0078,193.8257,193.8257,11996.0
2016-07-06 15:20:00,223.47,223.47,222.87,222.99,17614.0,193.7997,193.7997,193.2794,193.3834,17614.0
2016-07-06 15:30:00,223.02,223.31,222.84,223.3,38515.0,193.4095,193.661,193.2534,193.6523,38515.0
2016-07-06 15:40:00,223.3,223.61,223.13,223.13,48792.0,193.6523,193.9211,193.5049,193.5049,48792.0
2016-07-06 15:50:00,223.16,223.5,223.03,223.45,97287.0,193.5309,193.8257,193.4181,193.7824,97287.0
2016-07-07 09:30:00,224.28,225.41,223.91,224.65,7855.0,194.5022,195.4821,194.1813,194.823,7855.0
2016-07-07 09:40:00,225.16,225.53,225.06,225.31,14146.0,195.2653,195.5862,195.1786,195.3954,14146.0
2016-07-07 09:50:00,225.47,225.89,224.93,225.07,11450.0,195.5342,195.8984,195.0659,195.1873,11450.0
2016-07-07 10:00:00,225.18,225.45,224.86,225.33,8937.0,195.2827,195.5168,195.0052,195.4128,8937.0
2016-07-07 10:10:00,224.92,225.49,224.92,225.25,16807.0,195.0572,195.5515,195.0572,195.3434,16807.0
2016-07-07 10:20:00,225.99,226.23,225.65,226.23,10302.0,195.9851,196.1933,195.6903,196.1933,10302.0
2016-07-07 10:30:00,226.41,227.09,226.41,226.71,12503.0,196.3494,196.9391,196.3494,196.6095,12503.0
2016-07-07 10:40:00,226.84,226.94,226.22,226.25,7042.0,196.7223,196.809,196.1846,196.2106,7042.0
2016-07-07 10:50:00,226.46,226.6,225.67,225.99,8687.0,196.3927,196.5141,195.7076,195.9851,8687.0
2016-07-07 11:00:00,225.82,225.83,223.7,223.71,25711.0,195.8377,195.8464,193.9992,194.0078,25711.0
2016-07-07 11:10:00,223.84,224.93,223.68,224.93,7095.0,194.1206,195.0659,193.9818,195.0659,7095.0
2016-07-07 11:20:00,225.02,225.49,224.99,225.48,7250.0,195.1439,195.5515,195.1179,195.5428,7250.0
2016-07-07 11:30:00,225.26,225.53,225.16,225.53,3600.0,195.3521,195.5862,195.2653,195.5862,3600.0
2016-07-07 11:40:00,225.29,225.6,225.0,225.09,8977.0,195.3781,195.6469,195.1266,195.2046,8977.0
2016-07-07 11:50:00,225.14,225.94,225.14,225.94,3400.0,195.248,195.9418,195.248,195.9418,3400.0
2016-07-07 12:00:00,225.94,226.27,225.74,226.27,7154.0,195.9418,196.228,195.7683,196.228,7154.0
2016-07-07 12:10:00,226.28,226.32,225.87,226.05,5405.0,196.2366,196.2713,195.8811,196.0372,5405.0
2016-07-07 12:20:00,226.06,226.19,225.73,226.03,4710.0,196.0458,196.1586,195.7597,196.0198,4710.0
2016-07-07 12:30:00,226.1,226.32,225.98,226.19,5740.0,196.0805,196.2713,195.9765,196.1586,5740.0
2016-07-07 12:40:00,226.29,226.64,226.17,226.54,5020.0,196.2453,196.5488,196.1412,196.4621,5020.0
2016-07-07 12:50:00,226.47,226.48,226.08,226.15,6536.0,196.4014,196.4101,196.0632,196.1239,6536.0
2016-07-07 13:00:00,226.09,226.19,225.0,225.14,12790.0,196.0719,196.1586,195.1266,195.248,12790.0
2016-07-07 13:10:00,225.09,225.46,224.9,225.36,9577.0,195.2046,195.5255,195.0399,195.4388,9577.0
2016-07-07 13:20:00,225.25,225.7,225.14,225.52,9990.0,195.3434,195.7336,195.248,195.5775,9990.0
2016-07-07 13:30:00,225.59,225.73,225.43,225.7,5700.0,195.6382,195.7597,195.4995,195.7336,5700.0
2016-07-07 13:40:00,225.6,225.71,225.5,225.67,9834.0,195.6469,195.7423,195.5602,195.7076,9834.0
2016-07-07 13:50:00,225.69,225.73,224.85,224.93,8564.0,195.725,195.7597,194.9965,195.0659,8564.0
2016-07-07 14:00:00,224.96,225.35,224.68,224.68,8406.0,195.0919,195.4301,194.8491,194.8491,8406.0
2016-07-07 14:10:00,224.5,224.93,224.22,224.6,7931.0,194.693,195.0659,194.4501,194.7797,7931.0
2016-07-07 14:20:00,224.59,224.7,224.23,224.48,12553.0,194.771,194.8664,194.4588,194.6756,12553.0
2016-07-07 14:30:00,224.53,224.67,224.01,224.17,15625.0,194.719,194.8404,194.268,194.4068,15625.0
2016-07-07 14:40:00,224.16,224.58,223.97,224.32,12793.0,194.3981,194.7623,194.2333,194.5369,12793.0
2016-07-07 14:50:00,224.39,224.63,224.1,224.37,6601.0,194.5976,194.8057,194.3461,194.5802,6601.0
2016-07-07 15:00:00,224.37,224.96,224.26,224.94,11265.0,194.5802,195.0919,194.4848,195.0745,11265.0
2016-07-07 15:10:00,225.07,225.42,224.81,225.04,6272.0,195.1873,195.4908,194.9618,195.1613,6272.0
2016-07-07 15:20:00,225.06,225.27,224.83,224.99,8177.0,195.1786,195.3607,194.9791,195.1179,8177.0
2016-07-07 15:30:00,225.07,225.76,225.05,225.76,10440.0,195.1873,195.7857,195.1699,195.7857,10440.0
2016-07-07 15:40:00,225.8,225.82,225.46,225.61,15001.0,195.8204,195.8377,195.5255,195.6556,15001.0
2016-07-07 15:50:00,225.47,225.73,225.35,225.44,25108.0,195.5342,195.7597,195.4301,195.5082,25108.0
2016-07-08 09:30:00,227.61,228.47,226.88,228.25,13458.0,197.39,198.1359,196.757,197.9451,13458.0
2016-07-08 09:40:00,228.33,229.18,228.12,229.14,14868.0,198.0144,198.7516,197.8323,198.7169,14868.0
2016-07-08 09:50:00,228.98,229.18,228.63,229.18,5771.0,198.5781,198.7516,198.2746,198.7516,5771.0
2016-07-08 10:00:00,229.18,229.8,229.12,229.54,9199.0,198.7516,199.2893,198.6996,199.0638,9199.0
2016-07-08 10:10:00,229.49,229.75,229.33,229.45,8543.0,199.0204,199.2459,198.8817,198.9857,8543.0
2016-07-08 10:20:00,229.44,229.44,228.79,229.0,6740.0,198.9771,198.9771,198.4134,198.5955,6740.0
2016-07-08 10:30:00,228.98,229.21,228.76,229.14,13385.0,198.5781,198.7776,198.3874,198.7169,13385.0
2016-07-08 10:40:00,229.25,229.42,229.02,229.24,14972.0,198.8123,198.9597,198.6128,198.8036,14972.0
2016-07-08 10:50:00,229.24,229.45,229.16,229.16,7444.0,198.8036,198.9857,198.7342,198.7342,7444.0
2016-07-08 11:00:00,229.24,229.63,229.24,229.63,10838.0,198.8036,199.1418,198.8036,199.1418,10838.0
2016-07-08 11:10:00,229.71,229.98,229.71,229.79,3103.0,199.2112,199.4454,199.2112,199.2806,3103.0
2016-07-08 11:20:00,229.8,230.28,229.73,230.17,9901.0,199.2893,199.7055,199.2286,199.6101,9901.0
2016-07-08 11:30:00,230.09,230.09,229.77,230.05,12499.0,199.5408,199.5408,199.2633,199.5061,12499.0
2016-07-08 11:40:00,230.08,230.55,230.08,230.55,7286.0,199.5321,199.9397,199.5321,199.9397,7286.0
2016-07-08 11:50:00,230.52,230.64,230.38,230.58,3520.0,199.9137,200.0177,199.7923,199.9657,3520.0
2016-07-08 12:00:00,230.52,230.65,230.39,230.4,2412.0,199.9137,200.0264,199.8009,199.8096,2412.0
2016-07-08 12:10:00,230.38,230.46,230.18,230.46,2005.0,199.7923,199.8616,199.6188,199.8616,2005.0
2016-07-08 12:20:00,230.36,230.36,229.92,229.93,3734.0,199.7749,199.7749,199.3933,199.402,3734.0
2016-07-08 12:30:00,230.02,230.3,230.02,230.13,1562.0,199.4801,199.7229,199.4801,199.5755,1562.0
2016-07-08 12:40:00,230.32,230.53,230.25,230.46,4399.0,199.7402,199.9224,199.6795,199.8616,4399.0
2016-07-08 12:50:00,230.44,230.55,230.18,230.32,8933.0,199.8443,199.9397,199.6188,199.7402,8933.0
2016-07-08 13:00:00,230.21,230.56,230.17,230.49,4562.0,199.6448,199.9484,199.6101,199.8877,4562.0
2016-07-08 13:10:00,230.39,230.49,230.25,230.31,1330.0,199.8009,199.8877,199.6795,199.7316,1330.0
2016-07-08 13:20:00,230.25,230.62,230.17,230.17,1582.0,199.6795,200.0004,199.6101,199.6101,1582.0
2016-07-08 13:30:00,230.23,230.44,229.92,229.92,2564.0,199.6622,199.8443,199.3933,199.3933,2564.0
2016-07-08 13:40:00,229.89,229.94,229.75,229.75,1200.0,199.3673,199.4107,199.2459,199.2459,1200.0
2016-07-08 13:50:00,229.83,230.0,229.63,230.0,4345.0,199.3153,199.4627,199.1418,199.4627,4345.0
2016-07-08 14:00:00,230.0,230.02,229.72,229.98,4379.0,199.4627,199.4801,199.2199,199.4454,4379.0
2016-07-08 14:10:00,229.83,230.16,229.83,230.04,7868.0,199.3153,199.6015,199.3153,199.4974,7868.0
2016-07-08 14:20:00,230.08,230.22,229.99,230.21,4492.0,199.5321,199.6535,199.454,199.6448,4492.0
2016-07-08 14:30:00,230.1,230.59,230.09,230.24,7578.0,199.5494,199.9744,199.5408,199.6709,7578.0
2016-07-08 14:40:00,230.33,230.82,230.25,230.54,15656.0,199.7489,200.1738,199.6795,199.931,15656.0
2016-07-08 14:50:00,230.49,230.73,230.27,230.43,11455.0,199.8877,200.0958,199.6969,199.8356,11455.0
2016-07-08 15:00:00,230.41,230.61,230.26,230.5,5509.0,199.8183,199.9917,199.6882,199.8963,5509.0
2016-07-08 15:10:00,230.48,230.49,230.14,230.14,6289.0,199.879,199.8877,199.5841,199.5841,6289.0
2016-07-08 15:20:00,230.17,230.33,229.99,229.99,7024.0,199.6101,199.7489,199.454,199.454,7024.0
2016-07-08 15:30:00,229.99,230.02,229.77,229.94,18433.0,199.454,199.4801,199.2633,199.4107,18433.0
2016-07-08 15:40:00,229.93,230.07,229.62,230.07,19896.0,199.402,199.5234,199.1332,199.5234,19896.0
2016-07-08 15:50:00,230.08,230.52,229.97,230.43,42642.0,199.5321,199.9137,199.4367,199.8356,42642.0
2016-07-11 09:30:00,226.63,232.66,226.63,231.97,31974.0,196.5402,201.7695,196.5402,201.1712,31974.0
2016-07-11 09:40:00,231.59,232.33,231.15,231.47,9093.0,200.8416,201.4834,200.46,200.7375,9093.0
2016-07-11 09:50:00,231.6,232.12,231.6,232.0,9618.0,200.8503,201.3012,200.8503,201.1972,9618.0
2016-07-11 10:00:00,232.04,232.18,231.42,231.95,12449.0,201.2319,201.3533,200.6942,201.1538,12449.0
2016-07-11 10:10:00,232.07,232.44,231.75,231.75,9724.0,201.2579,201.5788,200.9804,200.9804,9724.0
2016-07-11 10:20:00,232.07,232.3,231.0,231.44,2613.0,201.2579,201.4573,200.3299,200.7115,2613.0
2016-07-11 10:30:00,231.63,231.9,231.45,231.9,5819.0,200.8763,201.1105,200.7202,201.1105,5819.0
2016-07-11 10:40:00,231.91,232.17,231.81,232.04,3500.0,201.1191,201.3446,201.0324,201.2319,3500.0
2016-07-11 10:50:00,232.03,232.18,231.61,231.81,16345.0,201.2232,201.3533,200.859,201.0324,16345.0
2016-07-11 11:00:00,231.7,232.18,231.58,232.07,6073.0,200.937,201.3533,200.8329,201.2579,6073.0
2016-07-11 11:10:00,232.15,232.2,231.78,232.2,15409.0,201.3273,201.3706,201.0064,201.3706,15409.0
2016-07-11 11:20:00,232.08,232.22,231.9,232.22,13524.0,201.2666,201.388,201.1105,201.388,13524.0
2016-07-11 11:30:00,232.16,232.3,231.96,232.06,2400.0,201.3359,201.4573,201.1625,201.2492,2400.0
2016-07-11 11:40:00,232.16,232.17,231.9,232.03,6025.0,201.3359,201.3446,201.1105,201.2232,6025.0
2016-07-11 11:50:00,232.15,232.31,232.14,232.26,1500.0,201.3273,201.466,201.3186,201.4227,1500.0
2016-07-11 12:00:00,232.18,232.18,231.88,232.07,6091.0,201.3533,201.3533,201.0931,201.2579,6091.0
2016-07-11 12:10:00,232.07,232.22,231.99,232.16,6120.0,201.2579,201.388,201.1885,201.3359,6120.0
2016-07-11 12:20:00,232.17,232.31,232.12,232.3,1900.0,201.3446,201.466,201.3012,201.4573,1900.0
2016-07-11 12:30:00,232.31,232.57,232.22,232.41,6100.0,201.466,201.6915,201.388,201.5527,6100.0
2016-07-11 12:40:00,232.43,232.7,232.38,232.7,1700.0,201.5701,201.8042,201.5267,201.8042,1700.0
2016-07-11 12:50:00,232.59,233.09,232.59,233.0,7762.0,201.7088,202.1425,201.7088,202.0644,7762.0
2016-07-11 13:00:00,232.96,233.05,232.81,233.01,4794.0,202.0297,202.1078,201.8996,202.0731,4794.0
2016-07-11 13:10:00,232.94,233.04,232.8,232.88,2500.0,202.0124,202.0991,201.891,201.9603,2500.0
2016-07-11 13:20:00,232.93,232.93,232.55,232.56,3100.0,202.0037,202.0037,201.6742,201.6828,3100.0
2016-07-11 13:30:00,232.57,232.71,232.53,232.61,8230.0,201.6915,201.8129,201.6568,201.7262,8230.0
2016-07-11 13:40:00,232.54,232.55,232.28,232.41,3911.0,201.6655,201.6742,201.44,201.5527,3911.0
2016-07-11 13:50:00,232.39,232.45,232.19,232.39,5516.0,201.5354,201.5874,201.362,201.5354,5516.0
2016-07-11 14:00:00,232.2,232.32,232.15,232.29,11493.0,201.3706,201.4747,201.3273,201.4487,11493.0
2016-07-11 14:10:00,232.28,232.44,232.22,232.37,4207.0,201.44,201.5788,201.388,201.5181,4207.0
2016-07-11 14:20:00,232.4,232.77,232.4,232.77,3817.0,201.5441,201.8649,201.5441,201.8649,3817.0
2016-07-11 14:30:00,232.73,232.95,232.66,232.95,4500.0,201.8303,202.021,201.7695,202.021,4500.0
2016-07-11 14:40:00,232.84,232.96,232.73,232.78,5045.0,201.9257,202.0297,201.8303,201.8736,5045.0
2016-07-11 14:50:00,232.79,232.79,232.51,232.59,5420.0,201.8823,201.8823,201.6395,201.7088,5420.0
2016-07-11 15:00:00,232.55,232.63,232.41,232.55,6700.0,201.6742,201.7435,201.5527,201.6742,6700.0
2016-07-11 15:10:00,232.56,232.56,232.17,232.24,8995.0,201.6828,201.6828,201.3446,201.4053,8995.0
2016-07-11 15:20:00,232.17,232.2,231.96,231.96,12895.0,201.3446,201.3706,201.1625,201.1625,12895.0
2016-07-11 15:30:00,231.94,232.05,231.54,231.63,19497.0,201.1451,201.2405,200.7983,200.8763,19497.0
2016-07-11 15:40:00,231.6,231.64,231.27,231.46,21560.0,200.8503,200.885,200.5641,200.7289,21560.0
2016-07-11 15:50:00,231.47,231.91,231.43,231.5,30704.0,200.7375,201.1191,200.7029,200.7636,30704.0
2016-07-12 09:30:00,228.29,229.84,228.08,228.95,35160.0,197.9798,199.324,197.7976,198.5521,35160.0
2016-07-12 09:40:00,229.27,229.96,228.52,229.94,33000.0,198.8296,199.428,198.1792,199.4107,33000.0
2016-07-12 09:50:00,230.07,231.05,229.8,230.19,17175.0,199.5234,200.3733,199.2893,199.6275,17175.0
2016-07-12 10:00:00,230.26,230.76,229.36,229.6,10861.0,199.6882,200.1218,198.9077,199.1158,10861.0
2016-07-12 10:10:00,229.58,229.73,228.59,228.59,31091.0,199.0985,199.2286,198.2399,198.2399,31091.0
2016-07-12 10:20:00,228.69,229.3,228.56,229.14,17143.0,198.3266,198.8557,198.2139,198.7169,17143.0
2016-07-12 10:30:00,229.05,229.61,228.65,228.74,13051.0,198.6389,199.1245,198.292,198.37,13051.0
2016-07-12 10:40:00,228.96,229.18,228.46,228.61,6124.0,198.5608,198.7516,198.1272,198.2573,6124.0
2016-07-12 10:50:00,228.6,228.71,227.77,227.95,14780.0,198.2486,198.344,197.5288,197.6849,14780.0
2016-07-12 11:00:00,228.0,228.61,227.87,228.4,15775.0,197.7283,198.2573,197.6155,198.0752,15775.0
2016-07-12 11:10:00,228.44,228.85,228.43,228.85,7062.0,198.1098,198.4654,198.1012,198.4654,7062.0
2016-07-12 11:20:00,229.03,229.75,228.94,229.59,19056.0,198.6215,199.2459,198.5435,199.1072,19056.0
2016-07-12 11:30:00,229.46,229.46,228.94,229.2,10106.0,198.9944,198.9944,198.5435,198.7689,10106.0
2016-07-12 11:40:00,229.37,229.37,228.89,228.9,16500.0,198.9164,198.9164,198.5001,198.5088,16500.0
2016-07-12 11:50:00,228.92,229.21,228.7,228.8,4675.0,198.5261,198.7776,198.3353,198.422,4675.0
2016-07-12 12:00:00,228.79,229.31,228.79,229.31,3050.0,198.4134,198.8643,198.4134,198.8643,3050.0
2016-07-12 12:10:00,229.31,229.36,229.11,229.34,10400.0,198.8643,198.9077,198.6909,198.8903,10400.0
2016-07-12 12:20:00,229.41,229.46,229.36,229.46,1611.0,198.9511,198.9944,198.9077,198.9944,1611.0
2016-07-12 12:30:00,229.46,229.88,229.46,229.86,4501.0,198.9944,199.3587,198.9944,199.3413,4501.0
2016-07-12 12:40:00,229.86,230.0,229.81,229.9,4700.0,199.3413,199.4627,199.2979,199.376,4700.0
2016-07-12 12:50:00,229.9,230.43,229.88,230.2,4115.0,199.376,199.8356,199.3587,199.6362,4115.0
2016-07-12 13:00:00,230.13,230.36,230.05,230.05,5585.0,199.5755,199.7749,199.5061,199.5061,5585.0
2016-07-12 13:10:00,230.05,230.43,230.05,230.41,9570.0,199.5061,199.8356,199.5061,199.8183,9570.0
2016-07-12 13:20:00,230.43,230.64,230.43,230.58,4840.0,199.8356,200.0177,199.8356,199.9657,4840.0
2016-07-12 13:30:00,230.56,230.84,230.52,230.69,18676.0,199.9484,200.1912,199.9137,200.0611,18676.0
2016-07-12 13:40:00,230.74,231.26,230.73,230.9,16862.0,200.1045,200.5554,200.0958,200.2432,16862.0
2016-07-12 13:50:00,230.87,231.0,230.54,230.61,6650.0,200.2172,200.3299,199.931,199.9917,6650.0
2016-07-12 14:00:00,230.71,231.0,230.68,230.88,3981.0,200.0785,200.3299,200.0524,200.2259,3981.0
2016-07-12 14:10:00,230.75,231.35,230.75,231.2,11012.0,200.1131,200.6335,200.1131,200.5034,11012.0
2016-07-12 14:20:00,231.09,231.44,231.06,231.29,4425.0,200.408,200.7115,200.382,200.5814,4425.0
2016-07-12 14:30:00,231.44,231.65,231.22,231.22,10200.0,200.7115,200.8936,200.5207,200.5207,10200.0
2016-07-12 14:40:00,231.24,231.32,230.94,231.0,20353.0,200.5381,200.6075,200.2779,200.3299,20353.0
2016-07-12 14:50:00,230.99,231.11,230.6,230.81,8452.0,200.3213,200.4253,199.9831,200.1652,8452.0
2016-07-12 15:00:00,230.84,230.86,230.36,230.36,11601.0,200.1912,200.2085,199.7749,199.7749,11601.0
2016-07-12 15:10:00,230.28,230.36,229.88,229.88,11000.0,199.7055,199.7749,199.3587,199.3587,11000.0
2016-07-12 15:20:00,229.92,230.43,229.91,230.24,12289.0,199.3933,199.8356,199.3847,199.6709,12289.0
2016-07-12 15:30:00,230.19,230.64,230.19,230.39,14993.0,199.6275,200.0177,199.6275,199.8009,14993.0
2016-07-12 15:40:00,230.47,230.73,230.06,230.73,33576.0,199.8703,200.0958,199.5148,200.0958,33576.0
2016-07-12 15:50:00,230.75,230.76,230.33,230.41,29079.0,200.1131,200.1218,199.7489,199.8183,29079.0
2016-07-13 09:30:00,231.18,231.59,230.12,230.12,9514.0,200.4861,200.8416,199.5668,199.5668,9514.0
2016-07-13 09:40:00,229.75,230.03,229.21,229.21,5242.0,199.2459,199.4887,198.7776,198.7776,5242.0
2016-07-13 09:50:00,229.36,229.37,228.8,228.99,22764.0,198.9077,198.9164,198.422,198.5868,22764.0
2016-07-13 10:00:00,229.2,230.21,229.05,230.12,12103.0,198.7689,199.6448,198.6389,199.5668,12103.0
2016-07-13 10:10:00,230.18,230.28,229.79,229.98,10622.0,199.6188,199.7055,199.2806,199.4454,10622.0
2016-07-13 10:20:00,230.0,230.24,229.69,229.84,16405.0,199.4627,199.6709,199.1939,199.324,16405.0
2016-07-13 10:30:00,230.05,230.29,229.74,230.01,8970.0,199.5061,199.7142,199.2372,199.4714,8970.0
2016-07-13 10:40:00,230.02,230.25,230.02,230.13,4100.0,199.4801,199.6795,199.4801,199.5755,4100.0
2016-07-13 10:50:00,230.24,230.27,229.63,229.68,10105.0,199.6709,199.6969,199.1418,199.1852,10105.0
2016-07-13 11:00:00,229.62,229.88,229.41,229.88,4541.0,199.1332,199.3587,198.9511,199.3587,4541.0
2016-07-13 11:10:00,229.88,229.99,229.77,229.81,4350.0,199.3587,199.454,199.2633,199.2979,4350.0
2016-07-13 11:20:00,229.76,229.95,229.7,229.74,6247.0,199.2546,199.4194,199.2026,199.2372,6247.0
2016-07-13 11:30:00,229.78,229.78,229.56,229.58,3290.0,199.2719,199.2719,199.0811,199.0985,3290.0
2016-07-13 11:40:00,229.48,229.73,229.41,229.41,7950.0,199.0118,199.2286,198.9511,198.9511,7950.0
2016-07-13 11:50:00,229.41,229.48,229.15,229.44,6171.0,198.9511,199.0118,198.7256,198.9771,6171.0
2016-07-13 12:00:00,229.54,229.8,229.54,229.61,3400.0,199.0638,199.2893,199.0638,199.1245,3400.0
2016-07-13 12:10:00,229.59,230.02,229.48,230.01,4103.0,199.1072,199.4801,199.0118,199.4714,4103.0
2016-07-13 12:20:00,230.02,230.37,229.96,230.1,8603.0,199.4801,199.7836,199.428,199.5494,8603.0
2016-07-13 12:30:00,230.0,230.0,229.72,229.72,1600.0,199.4627,199.4627,199.2199,199.2199,1600.0
2016-07-13 12:40:00,229.63,230.06,229.63,229.89,5101.0,199.1418,199.5148,199.1418,199.3673,5101.0
2016-07-13 12:50:00,229.93,230.16,229.84,230.16,2300.0,199.402,199.6015,199.324,199.6015,2300.0
2016-07-13 13:00:00,230.17,230.35,230.1,230.34,6100.0,199.6101,199.7662,199.5494,199.7576,6100.0
2016-07-13 13:10:00,230.37,230.86,230.36,230.78,6940.0,199.7836,200.2085,199.7749,200.1392,6940.0
2016-07-13 13:20:00,230.69,230.69,230.32,230.32,2600.0,200.0611,200.0611,199.7402,199.7402,2600.0
2016-07-13 13:30:00,230.48,230.49,230.34,230.42,3966.0,199.879,199.8877,199.7576,199.827,3966.0
2016-07-13 13:40:00,230.5,230.89,230.5,230.89,3509.0,199.8963,200.2346,199.8963,200.2346,3509.0
2016-07-13 13:50:00,230.78,230.84,230.27,230.44,4098.0,200.1392,200.1912,199.6969,199.8443,4098.0
2016-07-13 14:00:00,230.3,230.55,230.24,230.5,4839.0,199.7229,199.9397,199.6709,199.8963,4839.0
2016-07-13 14:10:00,230.57,230.72,230.34,230.53,4712.0,199.957,200.0871,199.7576,199.9224,4712.0
2016-07-13 14:20:00,230.5,230.77,230.46,230.77,4378.0,199.8963,200.1305,199.8616,200.1305,4378.0
2016-07-13 14:30:00,230.75,230.82,230.49,230.55,3831.0,200.1131,200.1738,199.8877,199.9397,3831.0
2016-07-13 14:40:00,230.48,230.81,230.46,230.75,5430.0,199.879,200.1652,199.8616,200.1131,5430.0
2016-07-13 14:50:00,230.71,230.8,230.57,230.72,4820.0,200.0785,200.1565,199.957,200.0871,4820.0
2016-07-13 15:00:00,230.69,230.95,230.55,230.7,5104.0,200.0611,200.2866,199.9397,200.0698,5104.0
2016-07-13 15:10:00,230.7,230.85,230.56,230.75,6248.0,200.0698,200.1999,199.9484,200.1131,6248.0
2016-07-13 15:20:00,230.84,230.84,230.42,230.47,6054.0,200.1912,200.1912,199.827,199.8703,6054.0
2016-07-13 15:30:00,230.53,230.82,230.52,230.61,8633.0,199.9224,200.1738,199.9137,199.9917,8633.0
2016-07-13 15:40:00,230.59,230.85,230.59,230.64,13996.0,199.9744,200.1999,199.9744,200.0177,13996.0
2016-07-13 15:50:00,230.64,230.73,230.52,230.59,31249.0,200.0177,200.0958,199.9137,199.9744,31249.0
2016-07-14 09:30:00,232.55,233.01,231.67,233.01,8289.0,201.6742,202.0731,200.911,202.0731,8289.0
2016-07-14 09:40:00,232.52,232.7,231.97,231.97,3110.0,201.6481,201.8042,201.1712,201.1712,3110.0
2016-07-14 09:50:00,231.68,231.93,231.33,231.66,11914.0,200.9197,201.1365,200.6161,200.9023,11914.0
2016-07-14 10:00:00,231.49,232.15,231.43,232.01,12643.0,200.7549,201.3273,200.7029,201.2059,12643.0
2016-07-14 10:10:00,232.13,232.38,231.65,231.89,2410.0,201.3099,201.5267,200.8936,201.1018,2410.0
2016-07-14 10:20:00,231.75,231.86,231.54,231.72,5748.0,200.9804,201.0758,200.7983,200.9544,5748.0
2016-07-14 10:30:00,231.72,231.92,231.65,231.78,1873.0,200.9544,201.1278,200.8936,201.0064,1873.0
2016-07-14 10:40:00,231.7,231.7,231.43,231.51,3665.0,200.937,200.937,200.7029,200.7722,3665.0
2016-07-14 10:50:00,231.52,231.71,231.3,231.71,2000.0,200.7809,200.9457,200.5901,200.9457,2000.0
2016-07-14 11:00:00,231.63,232.23,231.61,232.12,3851.0,200.8763,201.3966,200.859,201.3012,3851.0
2016-07-14 11:10:00,232.12,232.17,231.5,231.5,1406.0,201.3012,201.3446,200.7636,200.7636,1406.0
2016-07-14 11:20:00,231.48,231.75,231.36,231.44,5182.0,200.7462,200.9804,200.6422,200.7115,5182.0
2016-07-14 11:30:00,231.55,231.7,231.38,231.67,3219.0,200.8069,200.937,200.6595,200.911,3219.0
2016-07-14 11:40:00,231.71,231.75,231.55,231.55,3236.0,200.9457,200.9804,200.8069,200.8069,3236.0
2016-07-14 11:50:00,231.54,231.7,231.5,231.62,1900.0,200.7983,200.937,200.7636,200.8676,1900.0
2016-07-14 12:00:00,231.69,231.87,231.55,231.85,3000.0,200.9283,201.0844,200.8069,201.0671,3000.0
2016-07-14 12:10:00,231.79,231.79,231.71,231.73,700.0,201.0151,201.0151,200.9457,200.963,700.0
2016-07-14 12:20:00,231.73,231.73,231.34,231.58,2300.0,200.963,200.963,200.6248,200.8329,2300.0
2016-07-14 12:30:00,231.54,231.58,231.54,231.54,500.0,200.7983,200.8329,200.7983,200.7983,500.0
2016-07-14 12:40:00,231.66,231.81,231.47,231.69,2200.0,200.9023,201.0324,200.7375,200.9283,2200.0
2016-07-14 12:50:00,231.73,231.74,231.37,231.37,1802.0,200.963,200.9717,200.6508,200.6508,1802.0
2016-07-14 13:00:00,231.45,231.55,231.45,231.53,900.0,200.7202,200.8069,200.7202,200.7896,900.0
2016-07-14 13:10:00,231.58,231.71,231.39,231.57,2800.0,200.8329,200.9457,200.6682,200.8243,2800.0
2016-07-14 13:20:00,231.42,231.56,231.39,231.5,3202.0,200.6942,200.8156,200.6682,200.7636,3202.0
2016-07-14 13:30:00,231.48,231.76,231.48,231.63,2200.0,200.7462,200.989,200.7462,200.8763,2200.0
2016-07-14 13:40:00,231.6,231.75,231.59,231.59,2600.0,200.8503,200.9804,200.8416,200.8416,2600.0
2016-07-14 13:50:00,231.54,231.71,231.48,231.61,3814.0,200.7983,200.9457,200.7462,200.859,3814.0
2016-07-14 14:00:00,231.67,231.67,231.35,231.55,3300.0,200.911,200.911,200.6335,200.8069,3300.0
2016-07-14 14:10:00,231.56,231.67,231.51,231.58,2723.0,200.8156,200.911,200.7722,200.8329,2723.0
2016-07-14 14:20:00,231.64,231.82,231.56,231.79,2442.0,200.885,201.0411,200.8156,201.0151,2442.0
2016-07-14 14:30:00,231.79,231.98,231.79,231.91,3548.0,201.0151,201.1798,201.0151,201.1191,3548.0
2016-07-14 14:40:00,231.86,232.06,231.85,231.97,2335.0,201.0758,201.2492,201.0671,201.1712,2335.0
2016-07-14 14:50:00,232.01,232.11,231.85,231.87,3568.0,201.2059,201.2926,201.0671,201.0844,3568.0
2016-07-14 15:00:00,231.95,232.39,231.89,232.27,4400.0,201.1538,201.5354,201.1018,201.4313,4400.0
2016-07-14 15:10:00,232.2,232.25,232.1,232.21,2850.0,201.3706,201.414,201.2839,201.3793,2850.0
2016-07-14 15:20:00,232.17,232.34,232.13,232.29,3409.0,201.3446,201.492,201.3099,201.4487,3409.0
2016-07-14 15:30:00,232.35,232.35,232.06,232.06,4908.0,201.5007,201.5007,201.2492,201.2492,4908.0
2016-07-14 15:40:00,232.08,232.09,231.8,231.87,10915.0,201.2666,201.2752,201.0237,201.0844,10915.0
2016-07-14 15:50:00,231.9,231.9,231.52,231.63,27298.0,201.1105,201.1105,200.7809,200.8763,27298.0
2016-07-15 09:30:00,232.7,233.25,231.97,232.81,34152.0,201.8042,202.2812,201.1712,201.8996,34152.0
2016-07-15 09:40:00,232.82,232.82,231.99,232.19,8996.0,201.9083,201.9083,201.1885,201.362,8996.0
2016-07-15 09:50:00,232.39,232.54,232.17,232.36,3642.0,201.5354,201.6655,201.3446,201.5094,3642.0
2016-07-15 10:00:00,232.56,232.62,232.25,232.35,7734.0,201.6828,201.7349,201.414,201.5007,7734.0
2016-07-15 10:10:00,232.5,232.55,231.8,232.47,6407.0,201.6308,201.6742,201.0237,201.6048,6407.0
2016-07-15 10:20:00,232.4,232.59,232.21,232.5,8260.0,201.5441,201.7088,201.3793,201.6308,8260.0
2016-07-15 10:30:00,232.55,232.93,232.55,232.75,4251.0,201.6742,202.0037,201.6742,201.8476,4251.0
2016-07-15 10:40:00,232.76,233.01,232.58,232.88,7802.0,201.8563,202.0731,201.7002,201.9603,7802.0
2016-07-15 10:50:00,232.87,233.0,232.63,232.76,4000.0,201.9517,202.0644,201.7435,201.8563,4000.0
2016-07-15 11:00:00,232.75,232.75,231.83,231.97,16885.0,201.8476,201.8476,201.0497,201.1712,16885.0
2016-07-15 11:10:00,231.83,231.99,230.92,231.09,16650.0,201.0497,201.1885,200.2606,200.408,16650.0
2016-07-15 11:20:00,231.03,231.35,231.01,231.26,7539.0,200.356,200.6335,200.3386,200.5554,7539.0
2016-07-15 11:30:00,231.26,232.01,231.26,232.0,12308.0,200.5554,201.2059,200.5554,201.1972,12308.0
2016-07-15 11:40:00,232.0,232.22,231.88,231.96,4540.0,201.1972,201.388,201.0931,201.1625,4540.0
2016-07-15 11:50:00,231.92,232.12,231.86,232.03,7417.0,201.1278,201.3012,201.0758,201.2232,7417.0
2016-07-15 12:00:00,232.02,232.04,231.91,231.94,3872.0,201.2145,201.2319,201.1191,201.1451,3872.0
2016-07-15 12:10:00,231.94,232.19,231.94,231.98,7000.0,201.1451,201.362,201.1451,201.1798,7000.0
2016-07-15 12:20:00,231.92,232.23,231.92,232.05,5889.0,201.1278,201.3966,201.1278,201.2405,5889.0
2016-07-15 12:30:00,232.05,232.14,231.57,231.57,8317.0,201.2405,201.3186,200.8243,200.8243,8317.0
2016-07-15 12:40:00,231.51,231.66,231.45,231.53,3451.0,200.7722,200.9023,200.7202,200.7896,3451.0
2016-07-15 12:50:00,231.58,231.78,231.41,231.7,12247.0,200.8329,201.0064,200.6855,200.937,12247.0
2016-07-15 13:00:00,231.77,231.85,231.61,231.7,5800.0,200.9977,201.0671,200.859,200.937,5800.0
2016-07-15 13:10:00,231.75,231.84,231.57,231.75,9700.0,200.9804,201.0584,200.8243,200.9804,9700.0
2016-07-15 13:20:00,231.79,231.99,231.64,231.92,2900.0,201.0151,201.1885,200.885,201.1278,2900.0
2016-07-15 13:30:00,231.93,232.06,231.76,232.0,4017.0,201.1365,201.2492,200.989,201.1972,4017.0
2016-07-15 13:40:00,232.02,232.39,231.96,232.35,10051.0,201.2145,201.5354,201.1625,201.5007,10051.0
2016-07-15 13:50:00,232.34,232.35,232.14,232.2,3400.0,201.492,201.5007,201.3186,201.3706,3400.0
2016-07-15 14:00:00,232.31,232.41,232.19,232.25,5348.0,201.466,201.5527,201.362,201.414,5348.0
2016-07-15 14:10:00,232.24,232.45,231.93,231.93,6232.0,201.4053,201.5874,201.1365,201.1365,6232.0
2016-07-15 14:20:00,231.93,231.95,231.42,231.49,16633.0,201.1365,201.1538,200.6942,200.7549,16633.0
2016-07-15 14:30:00,231.46,231.91,231.39,231.84,19901.0,200.7289,201.1191,200.6682,201.0584,19901.0
2016-07-15 14:40:00,231.82,231.9,231.33,231.38,9205.0,201.0411,201.1105,200.6161,200.6595,9205.0
2016-07-15 14:50:00,231.38,231.65,231.36,231.51,4525.0,200.6595,200.8936,200.6422,200.7722,4525.0
2016-07-15 15:00:00,231.53,231.66,231.44,231.66,6131.0,200.7896,200.9023,200.7115,200.9023,6131.0
2016-07-15 15:10:00,231.65,231.68,231.48,231.48,3085.0,200.8936,200.9197,200.7462,200.7462,3085.0
2016-07-15 15:20:00,231.44,231.65,231.44,231.54,10108.0,200.7115,200.8936,200.7115,200.7983,10108.0
2016-07-15 15:30:00,231.55,231.8,231.53,231.79,14508.0,200.8069,201.0237,200.7896,201.0151,14508.0
2016-07-15 15:40:00,231.78,231.78,231.28,231.46,15620.0,201.0064,201.0064,200.5728,200.7289,15620.0
2016-07-15 15:50:00,231.46,231.61,231.11,231.18,71413.0,200.7289,200.859,200.4253,200.4861,71413.0
2016-07-18 09:30:00,231.54,231.74,231.29,231.56,5312.0,200.7983,200.9717,200.5814,200.8156,5312.0
2016-07-18 09:40:00,231.51,232.66,231.42,232.33,14471.0,200.7722,201.7695,200.6942,201.4834,14471.0
2016-07-18 09:50:00,232.16,232.29,231.78,231.78,8200.0,201.3359,201.4487,201.0064,201.0064,8200.0
2016-07-18 10:00:00,231.75,232.11,231.18,231.18,6600.0,200.9804,201.2926,200.4861,200.4861,6600.0
2016-07-18 10:10:00,231.26,231.26,230.72,230.74,6017.0,200.5554,200.5554,200.0871,200.1045,6017.0
2016-07-18 10:20:00,230.73,230.73,229.65,229.75,30554.0,200.0958,200.0958,199.1592,199.2459,30554.0
2016-07-18 10:30:00,229.72,230.35,229.72,230.21,18368.0,199.2199,199.7662,199.2199,199.6448,18368.0
2016-07-18 10:40:00,230.28,230.3,229.7,229.95,21157.0,199.7055,199.7229,199.2026,199.4194,21157.0
2016-07-18 10:50:00,229.95,230.44,229.94,230.37,18263.0,199.4194,199.8443,199.4107,199.7836,18263.0
2016-07-18 11:00:00,230.38,230.49,229.99,229.99,11933.0,199.7923,199.8877,199.454,199.454,11933.0
2016-07-18 11:10:00,229.96,230.31,229.68,230.31,26538.0,199.428,199.7316,199.1852,199.7316,26538.0
2016-07-18 11:20:00,230.36,230.36,230.0,230.12,12040.0,199.7749,199.7749,199.4627,199.5668,12040.0
2016-07-18 11:30:00,230.1,230.14,228.78,229.02,30627.0,199.5494,199.5841,198.4047,198.6128,30627.0
2016-07-18 11:40:00,229.03,229.6,229.02,229.15,12596.0,198.6215,199.1158,198.6128,198.7256,12596.0
2016-07-18 11:50:00,229.18,229.4,228.94,229.38,16320.0,198.7516,198.9424,198.5435,198.925,16320.0
2016-07-18 12:00:00,229.36,229.43,229.09,229.16,5874.0,198.9077,198.9684,198.6735,198.7342,5874.0
2016-07-18 12:10:00,229.21,229.38,228.95,229.12,9982.0,198.7776,198.925,198.5521,198.6996,9982.0
2016-07-18 12:20:00,228.99,229.23,228.96,228.96,6870.0,198.5868,198.795,198.5608,198.5608,6870.0
2016-07-18 12:30:00,228.92,228.92,228.51,228.85,7881.0,198.5261,198.5261,198.1705,198.4654,7881.0
2016-07-18 12:40:00,228.9,228.92,228.71,228.92,8459.0,198.5088,198.5261,198.344,198.5261,8459.0
2016-07-18 12:50:00,228.87,228.99,228.8,228.88,4267.0,198.4828,198.5868,198.422,198.4914,4267.0
2016-07-18 13:00:00,228.9,228.97,228.67,228.67,8400.0,198.5088,198.5695,198.3093,198.3093,8400.0
2016-07-18 13:10:00,228.77,228.77,228.15,228.21,19232.0,198.396,198.396,197.8583,197.9104,19232.0
2016-07-18 13:20:00,228.21,228.69,228.2,228.67,8555.0,197.9104,198.3266,197.9017,198.3093,8555.0
2016-07-18 13:30:00,228.65,228.78,228.5,228.7,7401.0,198.292,198.4047,198.1619,198.3353,7401.0
2016-07-18 13:40:00,228.72,229.26,228.68,229.21,13917.0,198.3527,198.821,198.318,198.7776,13917.0
2016-07-18 13:50:00,229.21,229.21,227.72,227.74,19290.0,198.7776,198.7776,197.4854,197.5028,19290.0
2016-07-18 14:00:00,227.75,228.44,227.74,228.24,49240.0,197.5115,198.1098,197.5028,197.9364,49240.0
2016-07-18 14:10:00,228.25,228.34,227.96,228.01,16955.0,197.9451,198.0231,197.6936,197.7369,16955.0
2016-07-18 14:20:00,228.0,228.22,227.89,228.06,27356.0,197.7283,197.9191,197.6329,197.7803,27356.0
2016-07-18 14:30:00,228.11,228.5,228.08,228.19,19213.0,197.8237,198.1619,197.7976,197.893,19213.0
2016-07-18 14:40:00,228.2,228.5,228.15,228.33,16400.0,197.9017,198.1619,197.8583,198.0144,16400.0
2016-07-18 14:50:00,228.33,228.41,227.81,228.06,25492.0,198.0144,198.0838,197.5635,197.7803,25492.0
2016-07-18 15:00:00,228.05,228.19,227.97,228.05,30937.0,197.7716,197.893,197.7022,197.7716,30937.0
2016-07-18 15:10:00,228.05,228.2,227.97,228.07,34236.0,197.7716,197.9017,197.7022,197.789,34236.0
2016-07-18 15:20:00,228.07,228.16,227.98,228.01,37325.0,197.789,197.867,197.7109,197.7369,37325.0
2016-07-18 15:30:00,227.98,228.46,227.98,228.15,40147.0,197.7109,198.1272,197.7109,197.8583,40147.0
2016-07-18 15:40:00,228.16,228.77,228.16,228.65,48456.0,197.867,198.396,197.867,198.292,48456.0
2016-07-18 15:50:00,228.63,228.85,228.33,228.84,84749.0,198.2746,198.4654,198.0144,198.4567,84749.0
2016-07-19 09:30:00,225.0,225.0,221.43,222.43,82702.0,195.1266,195.1266,192.0306,192.8978,82702.0
2016-07-19 09:40:00,222.59,224.45,221.86,223.26,133475.0,193.0366,194.6496,192.4035,193.6176,133475.0
2016-07-19 09:50:00,223.37,224.16,220.89,221.0,61529.0,193.713,194.3981,191.5623,191.6577,61529.0
2016-07-19 10:00:00,221.11,222.0,219.94,221.53,97669.0,191.7531,192.5249,190.7384,192.1173,97669.0
2016-07-19 10:10:00,221.83,222.06,220.92,222.01,66633.0,192.3775,192.5769,191.5883,192.5336,66633.0
2016-07-19 10:20:00,222.0,222.1,221.34,221.34,66372.0,192.5249,192.6116,191.9525,191.9525,66372.0
2016-07-19 10:30:00,221.3,221.39,220.07,220.35,19530.0,191.9178,191.9959,190.8511,191.094,19530.0
2016-07-19 10:40:00,220.16,220.45,219.79,220.32,34627.0,190.9292,191.1807,190.6083,191.0679,34627.0
2016-07-19 10:50:00,220.42,220.97,220.11,220.73,38860.0,191.1547,191.6316,190.8858,191.4235,38860.0
2016-07-19 11:00:00,220.87,221.4,220.67,220.67,27677.0,191.5449,192.0045,191.3715,191.3715,27677.0
2016-07-19 11:10:00,220.69,220.91,220.38,220.77,17501.0,191.3888,191.5796,191.12,191.4582,17501.0
2016-07-19 11:20:00,220.93,220.96,220.0,220.12,34225.0,191.597,191.623,190.7904,190.8945,34225.0
2016-07-19 11:30:00,220.1,220.26,219.26,219.91,28691.0,190.8772,191.0159,190.1487,190.7124,28691.0
2016-07-19 11:40:00,219.95,220.16,219.35,219.36,21042.0,190.7471,190.9292,190.2267,190.2354,21042.0
2016-07-19 11:50:00,219.43,220.39,219.25,220.39,15134.0,190.2961,191.1286,190.14,191.1286,15134.0
2016-07-19 12:00:00,220.35,220.69,219.94,220.0,30609.0,191.094,191.3888,190.7384,190.7904,30609.0
2016-07-19 12:10:00,219.81,220.58,219.8,220.58,27767.0,190.6257,191.2934,190.617,191.2934,27767.0
2016-07-19 12:20:00,220.5,220.76,220.15,220.21,11129.0,191.224,191.4495,190.9205,190.9725,11129.0
2016-07-19 12:30:00,220.12,220.2,219.95,220.01,21282.0,190.8945,190.9639,190.7471,190.7991,21282.0
2016-07-19 12:40:00,220.01,220.5,219.88,220.5,10733.0,190.7991,191.224,190.6864,191.224,10733.0
2016-07-19 12:50:00,220.44,220.73,220.24,220.39,11715.0,191.172,191.4235,190.9986,191.1286,11715.0
2016-07-19 13:00:00,220.37,220.37,219.63,219.8,8796.0,191.1113,191.1113,190.4696,190.617,8796.0
2016-07-19 13:10:00,219.8,219.85,219.16,219.35,9100.0,190.617,190.6603,190.062,190.2267,9100.0
2016-07-19 13:20:00,219.35,219.45,218.81,218.99,23492.0,190.2267,190.3135,189.7584,189.9145,23492.0
2016-07-19 13:30:00,219.04,219.14,218.69,218.78,18060.0,189.9579,190.0446,189.6544,189.7324,18060.0
2016-07-19 13:40:00,218.78,219.17,218.74,218.92,16285.0,189.7324,190.0706,189.6977,189.8538,16285.0
2016-07-19 13:50:00,218.91,218.91,218.2,218.22,14074.0,189.8451,189.8451,189.2294,189.2468,14074.0
2016-07-19 14:00:00,218.27,218.74,218.22,218.37,16300.0,189.2901,189.6977,189.2468,189.3768,16300.0
2016-07-19 14:10:00,218.33,218.36,217.42,218.36,13268.0,189.3422,189.3682,188.553,189.3682,13268.0
2016-07-19 14:20:00,218.33,218.89,218.28,218.42,18458.0,189.3422,189.8278,189.2988,189.4202,18458.0
2016-07-19 14:30:00,218.29,219.78,218.27,219.78,23070.0,189.3075,190.5996,189.2901,190.5996,23070.0
2016-07-19 14:40:00,219.77,219.78,218.88,219.59,11539.0,190.591,190.5996,189.8191,190.4349,11539.0
2016-07-19 14:50:00,219.62,219.64,218.88,218.92,16721.0,190.4609,190.4782,189.8191,189.8538,16721.0
2016-07-19 15:00:00,219.0,219.06,218.22,218.25,27199.0,189.9232,189.9752,189.2468,189.2728,27199.0
2016-07-19 15:10:00,218.2,218.51,218.02,218.05,25574.0,189.2294,189.4983,189.0733,189.0993,25574.0
2016-07-19 15:20:00,218.06,218.17,217.7,217.9,39838.0,189.108,189.2034,188.7958,188.9692,39838.0
2016-07-19 15:30:00,217.86,218.04,217.64,217.99,60793.0,188.9346,189.0907,188.7438,189.0473,60793.0
2016-07-19 15:40:00,217.89,218.04,217.09,217.24,86477.0,188.9606,189.0907,188.2668,188.3969,86477.0
2016-07-19 15:50:00,217.22,217.84,217.2,217.71,164955.0,188.3795,188.9172,188.3622,188.8045,164955.0
2016-07-20 09:30:00,217.12,217.21,214.82,215.88,40725.0,188.2928,188.3709,186.2982,187.2174,40725.0
2016-07-20 09:40:00,216.08,217.99,216.04,217.96,37082.0,187.3909,189.0473,187.3562,189.0213,37082.0
2016-07-20 09:50:00,217.81,219.43,217.64,218.89,40828.0,188.8912,190.2961,188.7438,189.8278,40828.0
2016-07-20 10:00:00,218.8,219.49,218.44,219.19,44212.0,189.7498,190.3481,189.4375,190.088,44212.0
2016-07-20 10:10:00,219.16,220.85,219.06,220.82,43799.0,190.062,191.5276,189.9752,191.5016,43799.0
2016-07-20 10:20:00,220.75,222.0,220.41,220.52,49387.0,191.4408,192.5249,191.146,191.2414,49387.0
2016-07-20 10:30:00,220.52,220.98,219.89,220.07,33039.0,191.2414,191.6403,190.695,190.8511,33039.0
2016-07-20 10:40:00,220.18,220.59,219.36,219.39,15536.0,190.9465,191.3021,190.2354,190.2614,15536.0
2016-07-20 10:50:00,219.38,219.59,218.7,219.36,12378.0,190.2527,190.4349,189.663,190.2354,12378.0
2016-07-20 11:00:00,219.46,219.79,218.68,218.8,22196.0,190.3221,190.6083,189.6457,189.7498,22196.0
2016-07-20 11:10:00,219.02,219.02,218.1,218.11,20218.0,189.9405,189.9405,189.1427,189.1514,20218.0
2016-07-20 11:20:00,218.12,218.83,217.69,218.59,17505.0,189.16,189.7758,188.7871,189.5676,17505.0
2016-07-20 11:30:00,218.81,218.83,218.24,218.35,10567.0,189.7584,189.7758,189.2641,189.3595,10567.0
2016-07-20 11:40:00,218.32,218.49,217.76,218.04,10504.0,189.3335,189.4809,188.8478,189.0907,10504.0
2016-07-20 11:50:00,218.11,218.34,217.57,217.58,10623.0,189.1514,189.3508,188.6831,188.6917,10623.0
2016-07-20 12:00:00,217.58,218.2,217.58,218.02,7930.0,188.6917,189.2294,188.6917,189.0733,7930.0
2016-07-20 12:10:00,218.01,218.41,217.93,218.18,7300.0,189.0646,189.4115,188.9953,189.2121,7300.0
2016-07-20 12:20:00,218.14,218.34,217.99,218.32,9033.0,189.1774,189.3508,189.0473,189.3335,9033.0
2016-07-20 12:30:00,218.3,218.38,217.99,218.28,18830.0,189.3161,189.3855,189.0473,189.2988,18830.0
2016-07-20 12:40:00,218.37,218.89,218.37,218.89,6225.0,189.3768,189.8278,189.3768,189.8278,6225.0
2016-07-20 12:50:00,218.94,218.94,217.92,218.18,13482.0,189.8712,189.8712,188.9866,189.2121,13482.0
2016-07-20 13:00:00,218.27,218.37,218.01,218.2,8650.0,189.2901,189.3768,189.0646,189.2294,8650.0
2016-07-20 13:10:00,218.2,218.56,218.16,218.56,11700.0,189.2294,189.5416,189.1947,189.5416,11700.0
2016-07-20 13:20:00,218.55,218.55,218.0,218.31,9198.0,189.5329,189.5329,189.056,189.3248,9198.0
2016-07-20 13:30:00,218.27,218.65,217.92,217.92,12694.0,189.2901,189.6197,188.9866,188.9866,12694.0
2016-07-20 13:40:00,217.99,218.28,217.94,218.26,6300.0,189.0473,189.2988,189.0039,189.2814,6300.0
2016-07-20 13:50:00,218.22,218.22,217.79,217.79,8041.0,189.2468,189.2468,188.8739,188.8739,8041.0
2016-07-20 14:00:00,217.81,218.43,217.77,218.0,11510.0,188.8912,189.4289,188.8565,189.056,11510.0
2016-07-20 14:10:00,218.15,218.23,217.97,218.21,6353.0,189.1861,189.2554,189.03,189.2381,6353.0
2016-07-20 14:20:00,218.2,218.2,217.26,217.71,13453.0,189.2294,189.2294,188.4142,188.8045,13453.0
2016-07-20 14:30:00,217.76,217.84,217.24,217.27,9694.0,188.8478,188.9172,188.3969,188.4229,9694.0
2016-07-20 14:40:00,217.36,217.41,217.05,217.35,16286.0,188.5009,188.5443,188.2321,188.4923,16286.0
2016-07-20 14:50:00,217.33,217.54,216.66,216.66,11036.0,188.4749,188.657,187.8939,187.8939,11036.0
2016-07-20 15:00:00,216.7,217.41,216.68,217.15,13905.0,187.9286,188.5443,187.9112,188.3188,13905.0
2016-07-20 15:10:00,217.28,217.5,217.26,217.41,7511.0,188.4316,188.6224,188.4142,188.5443,7511.0
2016-07-20 15:20:00,217.48,217.49,216.83,217.04,16498.0,188.605,188.6137,188.0413,188.2234,16498.0
2016-07-20 15:30:00,216.91,217.2,216.8,216.97,27261.0,188.1107,188.3622,188.0153,188.1627,27261.0
2016-07-20 15:40:00,216.94,217.11,216.83,216.87,43220.0,188.1367,188.2841,188.0413,188.076,43220.0
2016-07-20 15:50:00,216.88,217.16,216.87,217.09,65090.0,188.0847,188.3275,188.076,188.2668,65090.0
2016-07-21 09:30:00,217.05,217.05,216.12,216.64,8455.0,188.2321,188.2321,187.4256,187.8765,8455.0
2016-07-21 09:40:00,216.21,217.89,216.21,217.58,8016.0,187.5036,188.9606,187.5036,188.6917,8016.0
2016-07-21 09:50:00,217.55,217.59,217.08,217.43,8759.0,188.6657,188.7004,188.2581,188.5616,8759.0
2016-07-21 10:00:00,217.56,218.01,217.4,217.53,12198.0,188.6744,189.0646,188.5356,188.6484,12198.0
2016-07-21 10:10:00,217.45,217.62,217.06,217.46,12890.0,188.579,188.7264,188.2408,188.5877,12890.0
2016-07-21 10:20:00,217.43,217.96,217.4,217.96,3745.0,188.5616,189.0213,188.5356,189.0213,3745.0
2016-07-21 10:30:00,217.91,217.95,217.55,217.58,7875.0,188.9779,189.0126,188.6657,188.6917,7875.0
2016-07-21 10:40:00,217.66,218.27,217.62,218.27,6761.0,188.7611,189.2901,188.7264,189.2901,6761.0
2016-07-21 10:50:00,218.33,218.37,217.72,217.87,11347.0,189.3422,189.3768,188.8131,188.9432,11347.0
2016-07-21 11:00:00,217.89,217.89,217.38,217.41,7328.0,188.9606,188.9606,188.5183,188.5443,7328.0
2016-07-21 11:10:00,217.32,217.32,216.87,216.98,11749.0,188.4663,188.4663,188.076,188.1714,11749.0
2016-07-21 11:20:00,217.0,217.25,216.96,216.96,6865.0,188.1887,188.4055,188.1541,188.1541,6865.0
2016-07-21 11:30:00,216.84,216.84,216.39,216.45,5227.0,188.05,188.05,187.6597,187.7118,5227.0
2016-07-21 11:40:00,216.5,216.5,216.25,216.27,6931.0,187.7551,187.7551,187.5383,187.5557,6931.0
2016-07-21 11:50:00,216.27,216.27,215.84,216.01,7199.0,187.5557,187.5557,187.1828,187.3302,7199.0
2016-07-21 12:00:00,216.09,216.23,216.0,216.05,5384.0,187.3996,187.521,187.3215,187.3649,5384.0
2016-07-21 12:10:00,216.08,216.09,215.6,215.62,5731.0,187.3909,187.3996,186.9746,186.992,5731.0
2016-07-21 12:20:00,215.7,215.72,215.48,215.52,4864.0,187.0613,187.0787,186.8706,186.9052,4864.0
2016-07-21 12:30:00,215.48,215.58,215.33,215.37,8065.0,186.8706,186.9573,186.7405,186.7752,8065.0
2016-07-21 12:40:00,215.37,215.43,215.34,215.42,3330.0,186.7752,186.8272,186.7491,186.8185,3330.0
2016-07-21 12:50:00,215.36,215.37,215.13,215.32,6823.0,186.7665,186.7752,186.567,186.7318,6823.0
2016-07-21 13:00:00,215.31,215.74,215.31,215.7,6902.0,186.7231,187.096,186.7231,187.0613,6902.0
2016-07-21 13:10:00,215.7,215.93,215.58,215.88,3535.0,187.0613,187.2608,186.9573,187.2174,3535.0
2016-07-21 13:20:00,215.98,216.02,215.8,215.9,3300.0,187.3042,187.3389,187.1481,187.2348,3300.0
2016-07-21 13:30:00,215.82,215.85,215.72,215.72,3700.0,187.1654,187.1914,187.0787,187.0787,3700.0
2016-07-21 13:40:00,215.82,215.95,215.72,215.73,4800.0,187.1654,187.2781,187.0787,187.0874,4800.0
2016-07-21 13:50:00,215.67,215.67,215.28,215.35,5630.0,187.0353,187.0353,186.6971,186.7578,5630.0
2016-07-21 14:00:00,215.43,215.55,215.39,215.52,10131.0,186.8272,186.9313,186.7925,186.9052,10131.0
2016-07-21 14:10:00,215.46,215.55,215.25,215.27,17629.0,186.8532,186.9313,186.6711,186.6884,17629.0
2016-07-21 14:20:00,215.24,215.41,215.23,215.33,12503.0,186.6624,186.8098,186.6537,186.7405,12503.0
2016-07-21 14:30:00,215.32,215.58,215.16,215.31,14904.0,186.7318,186.9573,186.593,186.7231,14904.0
2016-07-21 14:40:00,215.4,215.42,215.27,215.39,7061.0,186.8012,186.8185,186.6884,186.7925,7061.0
2016-07-21 14:50:00,215.38,215.45,215.35,215.43,6689.0,186.7838,186.8445,186.7578,186.8272,6689.0
2016-07-21 15:00:00,215.44,215.44,215.17,215.18,11200.0,186.8359,186.8359,186.6017,186.6104,11200.0
2016-07-21 15:10:00,215.18,215.19,214.94,215.07,13182.0,186.6104,186.6191,186.4022,186.515,13182.0
2016-07-21 15:20:00,215.03,215.52,215.03,215.45,12003.0,186.4803,186.9052,186.4803,186.8445,12003.0
2016-07-21 15:30:00,215.49,215.53,215.21,215.3,20140.0,186.8792,186.9139,186.6364,186.7145,20140.0
2016-07-21 15:40:00,215.34,215.44,215.17,215.33,24141.0,186.7491,186.8359,186.6017,186.7405,24141.0
2016-07-21 15:50:00,215.34,215.41,215.22,215.3,43944.0,186.7491,186.8098,186.6451,186.7145,43944.0
2016-07-22 09:30:00,215.0,215.37,214.82,215.26,12861.0,186.4543,186.7752,186.2982,186.6798,12861.0
2016-07-22 09:40:00,215.19,215.45,215.0,215.03,15212.0,186.6191,186.8445,186.4543,186.4803,15212.0
2016-07-22 09:50:00,215.0,215.24,214.79,215.1,16162.0,186.4543,186.6624,186.2722,186.541,16162.0
2016-07-22 10:00:00,215.17,215.38,214.97,215.0,23970.0,186.6017,186.7838,186.4283,186.4543,23970.0
2016-07-22 10:10:00,215.0,215.08,214.81,215.07,7962.0,186.4543,186.5237,186.2895,186.515,7962.0
2016-07-22 10:20:00,215.13,215.22,215.0,215.03,12033.0,186.567,186.6451,186.4543,186.4803,12033.0
2016-07-22 10:30:00,215.05,215.48,214.97,215.03,14484.0,186.4976,186.8706,186.4283,186.4803,14484.0
2016-07-22 10:40:00,215.01,215.36,215.0,215.29,10769.0,186.463,186.7665,186.4543,186.7058,10769.0
2016-07-22 10:50:00,215.42,215.57,215.18,215.26,24014.0,186.8185,186.9486,186.6104,186.6798,24014.0
2016-07-22 11:00:00,215.27,216.09,215.27,215.88,48342.0,186.6884,187.3996,186.6884,187.2174,48342.0
2016-07-22 11:10:00,215.96,216.14,215.11,215.38,101780.0,187.2868,187.4429,186.5497,186.7838,101780.0
2016-07-22 11:20:00,215.48,216.1,215.42,215.52,29021.0,186.8706,187.4082,186.8185,186.9052,29021.0
2016-07-22 11:30:00,215.71,216.14,215.71,215.9,5500.0,187.07,187.4429,187.07,187.2348,5500.0
2016-07-22 11:40:00,215.81,216.27,215.81,216.27,4500.0,187.1567,187.5557,187.1567,187.5557,4500.0
2016-07-22 11:50:00,216.29,216.57,216.15,216.53,6442.0,187.573,187.8158,187.4516,187.7811,6442.0
2016-07-22 12:00:00,216.53,216.6,216.14,216.5,17942.0,187.7811,187.8418,187.4429,187.7551,17942.0
2016-07-22 12:10:00,216.52,217.1,216.47,217.1,19517.0,187.7725,188.2755,187.7291,188.2755,19517.0
2016-07-22 12:20:00,217.0,217.32,216.93,217.24,15500.0,188.1887,188.4663,188.128,188.3969,15500.0
2016-07-22 12:30:00,217.13,217.13,216.96,217.06,4214.0,188.3015,188.3015,188.1541,188.2408,4214.0
2016-07-22 12:40:00,217.0,217.53,216.99,217.45,13471.0,188.1887,188.6484,188.1801,188.579,13471.0
2016-07-22 12:50:00,217.46,217.66,217.21,217.55,25287.0,188.5877,188.7611,188.3709,188.6657,25287.0
2016-07-22 13:00:00,217.55,217.69,217.39,217.57,6891.0,188.6657,188.7871,188.527,188.6831,6891.0
2016-07-22 13:10:00,217.59,217.69,217.51,217.6,5213.0,188.7004,188.7871,188.631,188.7091,5213.0
2016-07-22 13:20:00,217.54,217.75,217.52,217.65,5700.0,188.657,188.8392,188.6397,188.7524,5700.0
2016-07-22 13:30:00,217.65,218.03,217.57,217.63,16931.0,188.7524,189.082,188.6831,188.7351,16931.0
2016-07-22 13:40:00,217.71,218.05,217.7,217.96,12392.0,188.8045,189.0993,188.7958,189.0213,12392.0
2016-07-22 13:50:00,218.05,218.12,217.82,217.95,8925.0,189.0993,189.16,188.8999,189.0126,8925.0
2016-07-22 14:00:00,217.91,217.99,217.67,217.95,7231.0,188.9779,189.0473,188.7698,189.0126,7231.0
2016-07-22 14:10:00,217.94,218.07,217.75,218.07,7953.0,189.0039,189.1167,188.8392,189.1167,7953.0
2016-07-22 14:20:00,218.07,218.13,217.76,217.76,7323.0,189.1167,189.1687,188.8478,188.8478,7323.0
2016-07-22 14:30:00,217.76,217.76,217.5,217.65,8282.0,188.8478,188.8478,188.6224,188.7524,8282.0
2016-07-22 14:40:00,217.75,217.93,217.67,217.67,6005.0,188.8392,188.9953,188.7698,188.7698,6005.0
2016-07-22 14:50:00,217.67,217.85,217.58,217.58,6145.0,188.7698,188.9259,188.6917,188.6917,6145.0
2016-07-22 15:00:00,217.64,217.87,217.61,217.78,8412.0,188.7438,188.9432,188.7177,188.8652,8412.0
2016-07-22 15:10:00,217.79,217.96,217.69,217.96,11333.0,188.8739,189.0213,188.7871,189.0213,11333.0
2016-07-22 15:20:00,217.94,218.13,217.94,218.03,12110.0,189.0039,189.1687,189.0039,189.082,12110.0
2016-07-22 15:30:00,218.01,218.09,217.8,217.87,26305.0,189.0646,189.134,188.8825,188.9432,26305.0
2016-07-22 15:40:00,217.81,217.9,217.42,217.65,29257.0,188.8912,188.9692,188.553,188.7524,29257.0
2016-07-22 15:50:00,217.56,218.01,217.23,217.82,132123.0,188.6744,189.0646,188.3882,188.8999,132123.0
2016-07-25 09:30:00,217.76,217.76,216.75,216.94,6246.0,188.8478,188.8478,187.9719,188.1367,6246.0
2016-07-25 09:40:00,217.28,218.16,217.19,217.72,9332.0,188.4316,189.1947,188.3535,188.8131,9332.0
2016-07-25 09:50:00,217.58,219.44,217.36,218.52,58193.0,188.6917,190.3048,188.5009,189.5069,58193.0
2016-07-25 10:00:00,218.45,218.82,218.07,218.24,8326.0,189.4462,189.7671,189.1167,189.2641,8326.0
2016-07-25 10:10:00,218.03,218.11,217.63,217.95,19719.0,189.082,189.1514,188.7351,189.0126,19719.0
2016-07-25 10:20:00,217.96,218.07,217.75,218.07,7712.0,189.0213,189.1167,188.8392,189.1167,7712.0
2016-07-25 10:30:00,218.06,218.49,217.86,218.49,10833.0,189.108,189.4809,188.9346,189.4809,10833.0
2016-07-25 10:40:00,218.44,218.49,218.18,218.18,10320.0,189.4375,189.4809,189.2121,189.2121,10320.0
2016-07-25 10:50:00,218.28,218.62,218.16,218.3,5444.0,189.2988,189.5937,189.1947,189.3161,5444.0
2016-07-25 11:00:00,218.22,218.35,218.09,218.21,10939.0,189.2468,189.3595,189.134,189.2381,10939.0
2016-07-25 11:10:00,218.11,218.41,217.96,218.25,3882.0,189.1514,189.4115,189.0213,189.2728,3882.0
2016-07-25 11:20:00,218.13,218.71,218.13,218.44,3281.0,189.1687,189.6717,189.1687,189.4375,3281.0
2016-07-25 11:30:00,218.4,218.66,218.26,218.26,2200.0,189.4029,189.6283,189.2814,189.2814,2200.0
2016-07-25 11:40:00,218.36,218.47,218.16,218.46,5213.0,189.3682,189.4636,189.1947,189.4549,5213.0
2016-07-25 11:50:00,218.45,218.73,218.41,218.48,6629.0,189.4462,189.689,189.4115,189.4722,6629.0
2016-07-25 12:00:00,218.44,218.51,218.17,218.49,8600.0,189.4375,189.4983,189.2034,189.4809,8600.0
2016-07-25 12:10:00,218.5,218.5,218.26,218.47,3700.0,189.4896,189.4896,189.2814,189.4636,3700.0
2016-07-25 12:20:00,218.29,218.39,218.04,218.39,22807.0,189.3075,189.3942,189.0907,189.3942,22807.0
2016-07-25 12:30:00,218.28,218.48,218.15,218.39,4707.0,189.2988,189.4722,189.1861,189.3942,4707.0
2016-07-25 12:40:00,218.32,218.53,218.27,218.52,3900.0,189.3335,189.5156,189.2901,189.5069,3900.0
2016-07-25 12:50:00,218.55,218.61,218.31,218.38,4587.0,189.5329,189.585,189.3248,189.3855,4587.0
2016-07-25 13:00:00,218.39,218.46,218.23,218.29,5876.0,189.3942,189.4549,189.2554,189.3075,5876.0
2016-07-25 13:10:00,218.3,218.32,218.1,218.1,2200.0,189.3161,189.3335,189.1427,189.1427,2200.0
2016-07-25 13:20:00,218.12,218.3,218.03,218.21,4625.0,189.16,189.3161,189.082,189.2381,4625.0
2016-07-25 13:30:00,218.16,218.33,218.07,218.33,3488.0,189.1947,189.3422,189.1167,189.3422,3488.0
2016-07-25 13:40:00,218.33,218.37,218.2,218.2,3104.0,189.3422,189.3768,189.2294,189.2294,3104.0
2016-07-25 13:50:00,218.16,218.19,218.04,218.19,2100.0,189.1947,189.2207,189.0907,189.2207,2100.0
2016-07-25 14:00:00,218.17,218.44,218.17,218.44,5566.0,189.2034,189.4375,189.2034,189.4375,5566.0
2016-07-25 14:10:00,218.45,218.45,218.27,218.28,3644.0,189.4462,189.4462,189.2901,189.2988,3644.0
2016-07-25 14:20:00,218.18,218.27,218.04,218.2,4841.0,189.2121,189.2901,189.0907,189.2294,4841.0
2016-07-25 14:30:00,218.14,218.3,217.82,217.95,11238.0,189.1774,189.3161,188.8999,189.0126,11238.0
2016-07-25 14:40:00,217.95,218.18,217.9,218.1,5500.0,189.0126,189.2121,188.9692,189.1427,5500.0
2016-07-25 14:50:00,218.11,218.21,217.99,218.17,14256.0,189.1514,189.2381,189.0473,189.2034,14256.0
2016-07-25 15:00:00,218.19,218.31,218.0,218.04,10300.0,189.2207,189.3248,189.056,189.0907,10300.0
2016-07-25 15:10:00,218.01,218.07,217.92,218.0,10282.0,189.0646,189.1167,188.9866,189.056,10282.0
2016-07-25 15:20:00,218.01,218.17,218.0,218.1,14950.0,189.0646,189.2034,189.056,189.1427,14950.0
2016-07-25 15:30:00,218.09,218.11,218.0,218.0,20082.0,189.134,189.1514,189.056,189.056,20082.0
2016-07-25 15:40:00,218.01,218.14,217.85,218.09,23345.0,189.0646,189.1774,188.9259,189.134,23345.0
2016-07-25 15:50:00,218.1,218.26,217.97,218.23,32771.0,189.1427,189.2814,189.03,189.2554,32771.0
2016-07-26 09:30:00,218.3,219.21,218.29,219.21,5818.0,189.3161,190.1053,189.3075,190.1053,5818.0
2016-07-26 09:40:00,219.19,220.44,219.19,220.39,8360.0,190.088,191.172,190.088,191.1286,8360.0
2016-07-26 09:50:00,220.18,220.5,219.88,220.05,7200.0,190.9465,191.224,190.6864,190.8338,7200.0
2016-07-26 10:00:00,220.14,220.21,219.92,219.94,7600.0,190.9118,190.9725,190.721,190.7384,7600.0
2016-07-26 10:10:00,220.06,220.16,219.7,219.89,6200.0,190.8425,190.9292,190.5303,190.695,6200.0
2016-07-26 10:20:00,220.03,220.17,219.82,220.05,5862.0,190.8164,190.9379,190.6343,190.8338,5862.0
2016-07-26 10:30:00,220.0,220.34,219.64,220.12,6570.0,190.7904,191.0853,190.4782,190.8945,6570.0
2016-07-26 10:40:00,220.01,220.25,219.99,220.07,5620.0,190.7991,191.0072,190.7818,190.8511,5620.0
2016-07-26 10:50:00,220.08,220.08,219.2,219.32,7421.0,190.8598,190.8598,190.0966,190.2007,7421.0
2016-07-26 11:00:00,219.1,219.41,218.84,219.27,6862.0,190.0099,190.2788,189.7844,190.1574,6862.0
2016-07-26 11:10:00,219.41,219.95,219.27,219.71,6960.0,190.2788,190.7471,190.1574,190.5389,6960.0
2016-07-26 11:20:00,219.7,219.73,219.34,219.39,7542.0,190.5303,190.5563,190.2181,190.2614,7542.0
2016-07-26 11:30:00,219.59,219.76,219.41,219.52,4400.0,190.4349,190.5823,190.2788,190.3742,4400.0
2016-07-26 11:40:00,219.65,219.81,219.36,219.48,7006.0,190.4869,190.6257,190.2354,190.3395,7006.0
2016-07-26 11:50:00,219.58,219.96,219.58,219.68,3000.0,190.4262,190.7557,190.4262,190.5129,3000.0
2016-07-26 12:00:00,219.8,220.0,219.63,219.63,7103.0,190.617,190.7904,190.4696,190.4696,7103.0
2016-07-26 12:10:00,219.63,219.84,219.55,219.65,4059.0,190.4696,190.6517,190.4002,190.4869,4059.0
2016-07-26 12:20:00,219.73,220.05,219.64,219.64,5928.0,190.5563,190.8338,190.4782,190.4782,5928.0
2016-07-26 12:30:00,219.67,219.98,219.67,219.98,4266.0,190.5042,190.7731,190.5042,190.7731,4266.0
2016-07-26 12:40:00,219.9,220.04,219.79,219.91,6000.0,190.7037,190.8251,190.6083,190.7124,6000.0
2016-07-26 12:50:00,219.84,219.84,219.62,219.76,3990.0,190.6517,190.6517,190.4609,190.5823,3990.0
2016-07-26 13:00:00,219.73,219.78,219.56,219.73,9080.0,190.5563,190.5996,190.4088,190.5563,9080.0
2016-07-26 13:10:00,219.68,219.82,219.61,219.64,5403.0,190.5129,190.6343,190.4522,190.4782,5403.0
2016-07-26 13:20:00,219.59,219.59,219.12,219.22,6941.0,190.4349,190.4349,190.0273,190.114,6941.0
2016-07-26 13:30:00,219.27,219.33,219.17,219.25,3800.0,190.1574,190.2094,190.0706,190.14,3800.0
2016-07-26 13:40:00,219.39,219.52,219.25,219.4,7409.0,190.2614,190.3742,190.14,190.2701,7409.0
2016-07-26 13:50:00,219.34,219.41,219.09,219.29,4804.0,190.2181,190.2788,190.0012,190.1747,4804.0
2016-07-26 14:00:00,219.29,219.31,219.03,219.03,6400.0,190.1747,190.192,189.9492,189.9492,6400.0
2016-07-26 14:10:00,219.02,219.4,218.99,219.4,6366.0,189.9405,190.2701,189.9145,190.2701,6366.0
2016-07-26 14:20:00,219.22,219.32,219.04,219.18,7512.0,190.114,190.2007,189.9579,190.0793,7512.0
2016-07-26 14:30:00,219.21,219.22,218.73,218.75,10001.0,190.1053,190.114,189.689,189.7064,10001.0
2016-07-26 14:40:00,218.76,218.96,218.71,218.83,4552.0,189.7151,189.8885,189.6717,189.7758,4552.0
2016-07-26 14:50:00,218.88,219.13,218.86,218.89,4856.0,189.8191,190.0359,189.8018,189.8278,4856.0
2016-07-26 15:00:00,218.89,219.18,218.83,219.04,6098.0,189.8278,190.0793,189.7758,189.9579,6098.0
2016-07-26 15:10:00,219.04,219.1,218.82,218.9,7738.0,189.9579,190.0099,189.7671,189.8365,7738.0
2016-07-26 15:20:00,219.0,219.33,219.0,219.2,6823.0,189.9232,190.2094,189.9232,190.0966,6823.0
2016-07-26 15:30:00,219.28,219.49,219.15,219.49,9488.0,190.166,190.3481,190.0533,190.3481,9488.0
2016-07-26 15:40:00,219.36,219.64,219.31,219.64,11592.0,190.2354,190.4782,190.192,190.4782,11592.0
2016-07-26 15:50:00,219.54,219.74,219.38,219.55,40645.0,190.3915,190.5649,190.2527,190.4002,40645.0
2016-07-27 09:30:00,219.76,220.9,219.76,220.44,10227.0,190.5823,191.5709,190.5823,191.172,10227.0
2016-07-27 09:40:00,220.31,220.36,219.82,220.08,3528.0,191.0593,191.1026,190.6343,190.8598,3528.0
2016-07-27 09:50:00,220.01,220.16,219.87,220.08,2475.0,190.7991,190.9292,190.6777,190.8598,2475.0
2016-07-27 10:00:00,219.87,219.87,219.4,219.54,4779.0,190.6777,190.6777,190.2701,190.3915,4779.0
2016-07-27 10:10:00,219.65,219.82,219.24,219.37,4176.0,190.4869,190.6343,190.1313,190.2441,4176.0
2016-07-27 10:20:00,219.21,219.23,219.03,219.11,1070.0,190.1053,190.1227,189.9492,190.0186,1070.0
2016-07-27 10:30:00,219.09,219.09,217.95,217.95,2610.0,190.0012,190.0012,189.0126,189.0126,2610.0
2016-07-27 10:40:00,217.95,218.41,217.95,218.32,2352.0,189.0126,189.4115,189.0126,189.3335,2352.0
2016-07-27 10:50:00,218.37,218.64,218.17,218.31,3882.0,189.3768,189.611,189.2034,189.3248,3882.0
2016-07-27 11:00:00,218.45,218.61,218.21,218.61,5540.0,189.4462,189.585,189.2381,189.585,5540.0
2016-07-27 11:10:00,218.54,218.67,218.15,218.15,6888.0,189.5243,189.637,189.1861,189.1861,6888.0
2016-07-27 11:20:00,218.23,219.1,218.12,219.08,8808.0,189.2554,190.0099,189.16,189.9926,8808.0
2016-07-27 11:30:00,218.92,218.92,218.51,218.52,3281.0,189.8538,189.8538,189.4983,189.5069,3281.0
2016-07-27 11:40:00,218.5,218.81,218.5,218.78,3371.0,189.4896,189.7584,189.4896,189.7324,3371.0
2016-07-27 11:50:00,218.84,219.02,218.45,218.53,3748.0,189.7844,189.9405,189.4462,189.5156,3748.0
2016-07-27 12:00:00,218.47,218.66,218.27,218.29,2346.0,189.4636,189.6283,189.2901,189.3075,2346.0
2016-07-27 12:10:00,218.22,218.6,218.22,218.55,6753.0,189.2468,189.5763,189.2468,189.5329,6753.0
2016-07-27 12:20:00,218.54,218.54,218.16,218.37,3528.0,189.5243,189.5243,189.1947,189.3768,3528.0
2016-07-27 12:30:00,218.37,218.47,218.28,218.47,1600.0,189.3768,189.4636,189.2988,189.4636,1600.0
2016-07-27 12:40:00,218.57,218.67,218.57,218.58,1538.0,189.5503,189.637,189.5503,189.559,1538.0
2016-07-27 12:50:00,218.64,218.67,218.51,218.67,3824.0,189.611,189.637,189.4983,189.637,3824.0
2016-07-27 13:00:00,218.65,218.76,218.5,218.76,1700.0,189.6197,189.7151,189.4896,189.7151,1700.0
2016-07-27 13:10:00,218.65,218.65,218.4,218.52,5365.0,189.6197,189.6197,189.4029,189.5069,5365.0
2016-07-27 13:20:00,218.48,218.53,218.38,218.45,1900.0,189.4722,189.5156,189.3855,189.4462,1900.0
2016-07-27 13:30:00,218.44,218.7,218.26,218.68,2800.0,189.4375,189.663,189.2814,189.6457,2800.0
2016-07-27 13:40:00,218.69,218.97,218.65,218.97,3196.0,189.6544,189.8972,189.6197,189.8972,3196.0
2016-07-27 13:50:00,218.97,219.1,218.7,219.09,6191.0,189.8972,190.0099,189.663,190.0012,6191.0
2016-07-27 14:00:00,218.88,218.88,218.22,218.45,4647.0,189.8191,189.8191,189.2468,189.4462,4647.0
2016-07-27 14:10:00,218.47,219.13,218.45,219.01,8630.0,189.4636,190.0359,189.4462,189.9319,8630.0
2016-07-27 14:20:00,218.94,219.14,218.73,218.73,4116.0,189.8712,190.0446,189.689,189.689,4116.0
2016-07-27 14:30:00,218.84,219.08,218.78,218.78,2900.0,189.7844,189.9926,189.7324,189.7324,2900.0
2016-07-27 14:40:00,218.77,218.99,218.77,218.98,1721.0,189.7237,189.9145,189.7237,189.9059,1721.0
2016-07-27 14:50:00,218.98,219.17,218.84,219.11,4701.0,189.9059,190.0706,189.7844,190.0186,4701.0
2016-07-27 15:00:00,219.23,219.75,219.23,219.58,8174.0,190.1227,190.5736,190.1227,190.4262,8174.0
2016-07-27 15:10:00,219.49,219.82,219.49,219.79,3521.0,190.3481,190.6343,190.3481,190.6083,3521.0
2016-07-27 15:20:00,219.67,219.67,219.35,219.54,2814.0,190.5042,190.5042,190.2267,190.3915,2814.0
2016-07-27 15:30:00,219.54,219.55,219.35,219.44,7265.0,190.3915,190.4002,190.2267,190.3048,7265.0
2016-07-27 15:40:00,219.44,219.67,219.0,219.0,9951.0,190.3048,190.5042,189.9232,189.9232,9951.0
2016-07-27 15:50:00,219.06,219.34,219.06,219.24,17714.0,189.9752,190.2181,189.9752,190.1313,17714.0
2016-07-28 09:30:00,218.75,219.17,218.54,218.7,7560.0,189.7064,190.0706,189.5243,189.663,7560.0
2016-07-28 09:40:00,218.93,219.49,218.92,219.13,10041.0,189.8625,190.3481,189.8538,190.0359,10041.0
2016-07-28 09:50:00,219.13,219.58,219.13,219.45,8196.0,190.0359,190.4262,190.0359,190.3135,8196.0
2016-07-28 10:00:00,219.47,220.05,219.47,219.91,6788.0,190.3308,190.8338,190.3308,190.7124,6788.0
2016-07-28 10:10:00,219.97,219.99,219.36,219.36,4402.0,190.7644,190.7818,190.2354,190.2354,4402.0
2016-07-28 10:20:00,219.32,219.59,219.05,219.42,3500.0,190.2007,190.4349,189.9666,190.2874,3500.0
2016-07-28 10:30:00,219.47,219.88,219.4,219.5,6314.0,190.3308,190.6864,190.2701,190.3568,6314.0
2016-07-28 10:40:00,219.67,219.77,219.2,219.2,8203.0,190.5042,190.591,190.0966,190.0966,8203.0
2016-07-28 10:50:00,219.2,219.26,218.83,218.96,5525.0,190.0966,190.1487,189.7758,189.8885,5525.0
2016-07-28 11:00:00,218.96,219.0,218.55,218.64,6826.0,189.8885,189.9232,189.5329,189.611,6826.0
2016-07-28 11:10:00,218.55,219.0,218.55,218.83,4523.0,189.5329,189.9232,189.5329,189.7758,4523.0
2016-07-28 11:20:00,218.86,218.91,218.71,218.84,3378.0,189.8018,189.8451,189.6717,189.7844,3378.0
2016-07-28 11:30:00,218.85,218.85,218.47,218.62,6257.0,189.7931,189.7931,189.4636,189.5937,6257.0
2016-07-28 11:40:00,218.76,219.22,218.72,219.05,2834.0,189.7151,190.114,189.6804,189.9666,2834.0
2016-07-28 11:50:00,219.25,219.6,219.25,219.58,2800.0,190.14,190.4435,190.14,190.4262,2800.0
2016-07-28 12:00:00,219.67,219.67,219.37,219.39,1749.0,190.5042,190.5042,190.2441,190.2614,1749.0
2016-07-28 12:10:00,219.48,219.67,219.4,219.54,2137.0,190.3395,190.5042,190.2701,190.3915,2137.0
2016-07-28 12:20:00,219.61,219.63,219.27,219.51,4371.0,190.4522,190.4696,190.1574,190.3655,4371.0
2016-07-28 12:30:00,219.48,219.55,219.36,219.36,3270.0,190.3395,190.4002,190.2354,190.2354,3270.0
2016-07-28 12:40:00,219.33,219.43,219.32,219.43,2740.0,190.2094,190.2961,190.2007,190.2961,2740.0
2016-07-28 12:50:00,219.43,219.47,219.33,219.43,4300.0,190.2961,190.3308,190.2094,190.2961,4300.0
2016-07-28 13:00:00,219.42,219.52,219.34,219.51,7008.0,190.2874,190.3742,190.2181,190.3655,7008.0
2016-07-28 13:10:00,219.56,220.11,219.56,220.11,2646.0,190.4088,190.8858,190.4088,190.8858,2646.0
2016-07-28 13:20:00,220.1,220.1,219.5,219.69,9595.0,190.8772,190.8772,190.3568,190.5216,9595.0
2016-07-28 13:30:00,219.68,219.79,219.52,219.68,4631.0,190.5129,190.6083,190.3742,190.5129,4631.0
2016-07-28 13:40:00,219.75,219.8,219.61,219.8,1605.0,190.5736,190.617,190.4522,190.617,1605.0
2016-07-28 13:50:00,219.81,220.14,219.7,220.14,4641.0,190.6257,190.9118,190.5303,190.9118,4641.0
2016-07-28 14:00:00,220.09,220.09,219.86,220.03,4978.0,190.8685,190.8685,190.669,190.8164,4978.0
2016-07-28 14:10:00,220.09,220.31,220.09,220.17,2400.0,190.8685,191.0593,190.8685,190.9379,2400.0
2016-07-28 14:20:00,220.14,220.3,220.0,220.19,2300.0,190.9118,191.0506,190.7904,190.9552,2300.0
2016-07-28 14:30:00,220.11,220.51,220.07,220.51,3368.0,190.8858,191.2327,190.8511,191.2327,3368.0
2016-07-28 14:40:00,220.44,220.58,220.37,220.49,3861.0,191.172,191.2934,191.1113,191.2154,3861.0
2016-07-28 14:50:00,220.5,220.54,220.43,220.47,5397.0,191.224,191.2587,191.1633,191.198,5397.0
2016-07-28 15:00:00,220.53,220.68,220.46,220.58,4294.0,191.2501,191.3801,191.1894,191.2934,4294.0
2016-07-28 15:10:00,220.47,220.6,220.45,220.47,11662.0,191.198,191.3108,191.1807,191.198,11662.0
2016-07-28 15:20:00,220.53,220.74,220.53,220.69,6300.0,191.2501,191.4322,191.2501,191.3888,6300.0
2016-07-28 15:30:00,220.66,220.7,220.6,220.67,6373.0,191.3628,191.3975,191.3108,191.3715,6373.0
2016-07-28 15:40:00,220.67,221.03,220.65,220.84,12530.0,191.3715,191.6837,191.3541,191.5189,12530.0
2016-07-28 15:50:00,220.86,220.86,220.19,220.28,32626.0,191.5362,191.5362,190.9552,191.0333,32626.0
2016-07-29 09:30:00,219.4,220.2,219.04,219.39,5094.0,190.2701,190.9639,189.9579,190.2614,5094.0
2016-07-29 09:40:00,219.37,219.53,218.36,218.42,8150.0,190.2441,190.3828,189.3682,189.4202,8150.0
2016-07-29 09:50:00,218.36,218.53,218.16,218.44,5151.0,189.3682,189.5156,189.1947,189.4375,5151.0
2016-07-29 10:00:00,218.36,218.44,217.19,217.32,12510.0,189.3682,189.4375,188.3535,188.4663,12510.0
2016-07-29 10:10:00,217.36,217.72,217.14,217.15,7148.0,188.5009,188.8131,188.3102,188.3188,7148.0
2016-07-29 10:20:00,217.25,217.64,217.05,217.05,8607.0,188.4055,188.7438,188.2321,188.2321,8607.0
2016-07-29 10:30:00,217.18,218.26,217.18,218.16,3363.0,188.3448,189.2814,188.3448,189.1947,3363.0
2016-07-29 10:40:00,218.34,218.4,218.11,218.22,11261.0,189.3508,189.4029,189.1514,189.2468,11261.0
2016-07-29 10:50:00,218.26,218.33,217.97,218.02,6464.0,189.2814,189.3422,189.03,189.0733,6464.0
2016-07-29 11:00:00,218.01,218.58,218.01,218.45,4616.0,189.0646,189.559,189.0646,189.4462,4616.0
2016-07-29 11:10:00,218.43,219.04,218.43,218.69,7884.0,189.4289,189.9579,189.4289,189.6544,7884.0
2016-07-29 11:20:00,218.61,218.76,218.49,218.49,5996.0,189.585,189.7151,189.4809,189.4809,5996.0
2016-07-29 11:30:00,218.38,218.94,218.3,218.94,2512.0,189.3855,189.8712,189.3161,189.8712,2512.0
2016-07-29 11:40:00,218.94,218.95,218.47,218.71,5712.0,189.8712,189.8798,189.4636,189.6717,5712.0
2016-07-29 11:50:00,218.74,219.13,218.7,218.99,6300.0,189.6977,190.0359,189.663,189.9145,6300.0
2016-07-29 12:00:00,219.04,219.36,219.04,219.19,5360.0,189.9579,190.2354,189.9579,190.088,5360.0
2016-07-29 12:10:00,219.17,219.22,218.92,218.97,4654.0,190.0706,190.114,189.8538,189.8972,4654.0
2016-07-29 12:20:00,218.99,219.07,218.5,218.65,9892.0,189.9145,189.9839,189.4896,189.6197,9892.0
2016-07-29 12:30:00,218.62,218.77,218.57,218.61,4366.0,189.5937,189.7237,189.5503,189.585,4366.0
2016-07-29 12:40:00,218.51,218.52,218.2,218.2,6631.0,189.4983,189.5069,189.2294,189.2294,6631.0
2016-07-29 12:50:00,218.19,218.4,218.06,218.24,6800.0,189.2207,189.4029,189.108,189.2641,6800.0
2016-07-29 13:00:00,218.22,218.28,218.01,218.27,9712.0,189.2468,189.2988,189.0646,189.2901,9712.0
2016-07-29 13:10:00,218.25,218.6,218.25,218.34,5043.0,189.2728,189.5763,189.2728,189.3508,5043.0
2016-07-29 13:20:00,218.29,218.5,218.28,218.5,2900.0,189.3075,189.4896,189.2988,189.4896,2900.0
2016-07-29 13:30:00,218.58,218.59,218.36,218.46,7093.0,189.559,189.5676,189.3682,189.4549,7093.0
2016-07-29 13:40:00,218.46,218.46,218.18,218.29,10400.0,189.4549,189.4549,189.2121,189.3075,10400.0
2016-07-29 13:50:00,218.29,218.29,218.11,218.23,12094.0,189.3075,189.3075,189.1514,189.2554,12094.0
2016-07-29 14:00:00,218.2,218.21,218.03,218.16,9161.0,189.2294,189.2381,189.082,189.1947,9161.0
2016-07-29 14:10:00,218.18,218.28,218.01,218.01,6774.0,189.2121,189.2988,189.0646,189.0646,6774.0
2016-07-29 14:20:00,218.03,218.33,218.01,218.33,8437.0,189.082,189.3422,189.0646,189.3422,8437.0
2016-07-29 14:30:00,218.36,218.42,218.13,218.19,5712.0,189.3682,189.4202,189.1687,189.2207,5712.0
2016-07-29 14:40:00,218.16,218.35,218.15,218.35,4212.0,189.1947,189.3595,189.1861,189.3595,4212.0
2016-07-29 14:50:00,218.39,218.6,218.39,218.51,6303.0,189.3942,189.5763,189.3942,189.4983,6303.0
2016-07-29 15:00:00,218.53,218.56,218.37,218.56,4500.0,189.5156,189.5416,189.3768,189.5416,4500.0
2016-07-29 15:10:00,218.7,218.82,218.6,218.62,5815.0,189.663,189.7671,189.5763,189.5937,5815.0
2016-07-29 15:20:00,218.71,218.78,218.51,218.59,10393.0,189.6717,189.7324,189.4983,189.5676,10393.0
2016-07-29 15:30:00,218.57,218.75,218.35,218.39,13531.0,189.5503,189.7064,189.3595,189.3942,13531.0
2016-07-29 15:40:00,218.4,218.99,218.37,218.98,25664.0,189.4029,189.9145,189.3768,189.9059,25664.0
2016-07-29 15:50:00,218.91,219.05,218.63,218.66,74985.0,189.8451,189.9666,189.6023,189.6283,74985.0
2016-08-01 09:30:00,218.47,218.57,217.05,217.19,17882.0,189.4636,189.5503,188.2321,188.3535,17882.0
2016-08-01 09:40:00,217.06,217.56,216.79,216.95,6441.0,188.2408,188.6744,188.0066,188.1454,6441.0
2016-08-01 09:50:00,216.76,217.14,216.54,216.87,7510.0,187.9806,188.3102,187.7898,188.076,7510.0
2016-08-01 10:00:00,216.75,217.17,216.47,217.14,9188.0,187.9719,188.3362,187.7291,188.3102,9188.0
2016-08-01 10:10:00,217.11,217.57,216.81,217.57,5917.0,188.2841,188.6831,188.024,188.6831,5917.0
2016-08-01 10:20:00,217.49,217.99,217.36,217.63,16557.0,188.6137,189.0473,188.5009,188.7351,16557.0
2016-08-01 10:30:00,217.65,217.79,217.19,217.19,12386.0,188.7524,188.8739,188.3535,188.3535,12386.0
2016-08-01 10:40:00,217.33,217.88,217.31,217.78,4332.0,188.4749,188.9519,188.4576,188.8652,4332.0
2016-08-01 10:50:00,217.87,218.32,217.8,218.32,7761.0,188.9432,189.3335,188.8825,189.3335,7761.0
2016-08-01 11:00:00,218.22,218.33,217.72,218.19,5999.0,189.2468,189.3422,188.8131,189.2207,5999.0
2016-08-01 11:10:00,218.23,218.68,218.19,218.68,6332.0,189.2554,189.6457,189.2207,189.6457,6332.0
2016-08-01 11:20:00,218.59,218.74,217.88,217.88,7284.0,189.5676,189.6977,188.9519,188.9519,7284.0
2016-08-01 11:30:00,218.16,218.34,217.72,217.74,7735.0,189.1947,189.3508,188.8131,188.8305,7735.0
2016-08-01 11:40:00,217.77,217.9,217.72,217.82,3300.0,188.8565,188.9692,188.8131,188.8999,3300.0
2016-08-01 11:50:00,217.7,217.8,217.38,217.44,4743.0,188.7958,188.8825,188.5183,188.5703,4743.0
2016-08-01 12:00:00,217.47,217.6,216.98,217.05,14510.0,188.5963,188.7091,188.1714,188.2321,14510.0
2016-08-01 12:10:00,217.11,217.28,217.02,217.11,14119.0,188.2841,188.4316,188.2061,188.2841,14119.0
2016-08-01 12:20:00,217.14,217.14,216.72,216.72,4317.0,188.3102,188.3102,187.9459,187.9459,4317.0
2016-08-01 12:30:00,216.86,217.19,216.76,217.14,3891.0,188.0673,188.3535,187.9806,188.3102,3891.0
2016-08-01 12:40:00,217.17,217.21,216.87,217.12,4400.0,188.3362,188.3709,188.076,188.2928,4400.0
2016-08-01 12:50:00,217.12,217.2,216.84,216.85,7513.0,188.2928,188.3622,188.05,188.0587,7513.0
2016-08-01 13:00:00,216.95,217.18,216.89,217.18,3800.0,188.1454,188.3448,188.0933,188.3448,3800.0
2016-08-01 13:10:00,217.19,217.22,216.84,216.84,5832.0,188.3535,188.3795,188.05,188.05,5832.0
2016-08-01 13:20:00,216.84,217.03,216.78,216.83,5847.0,188.05,188.2148,187.9979,188.0413,5847.0
2016-08-01 13:30:00,216.83,217.14,216.78,217.04,5744.0,188.0413,188.3102,187.9979,188.2234,5744.0
2016-08-01 13:40:00,216.92,217.19,216.82,216.95,4086.0,188.1194,188.3535,188.0326,188.1454,4086.0
2016-08-01 13:50:00,217.1,217.38,216.84,217.22,5821.0,188.2755,188.5183,188.05,188.3795,5821.0
2016-08-01 14:00:00,217.43,217.54,217.3,217.43,4638.0,188.5616,188.657,188.4489,188.5616,4638.0
2016-08-01 14:10:00,217.48,217.48,217.19,217.37,3901.0,188.605,188.605,188.3535,188.5096,3901.0
2016-08-01 14:20:00,217.39,217.79,217.38,217.45,8230.0,188.527,188.8739,188.5183,188.579,8230.0
2016-08-01 14:30:00,217.59,217.75,217.5,217.63,5835.0,188.7004,188.8392,188.6224,188.7351,5835.0
2016-08-01 14:40:00,217.57,218.02,217.54,217.94,4026.0,188.6831,189.0733,188.657,189.0039,4026.0
2016-08-01 14:50:00,218.03,218.09,217.83,217.98,3698.0,189.082,189.134,188.9085,189.0386,3698.0
2016-08-01 15:00:00,217.93,217.98,217.76,217.95,9899.0,188.9953,189.0386,188.8478,189.0126,9899.0
2016-08-01 15:10:00,217.87,218.18,217.66,217.68,6585.0,188.9432,189.2121,188.7611,188.7785,6585.0
2016-08-01 15:20:00,217.66,217.69,217.45,217.59,7270.0,188.7611,188.7871,188.579,188.7004,7270.0
2016-08-01 15:30:00,217.59,218.12,217.59,218.09,8791.0,188.7004,189.16,188.7004,189.134,8791.0
2016-08-01 15:40:00,218.1,218.24,217.78,217.86,16632.0,189.1427,189.2641,188.8652,188.9346,16632.0
2016-08-01 15:50:00,217.91,218.22,217.8,218.17,28202.0,188.9779,189.2468,188.8825,189.2034,28202.0
2016-08-02 09:30:00,218.19,218.19,217.42,217.77,7442.0,189.2207,189.2207,188.553,188.8565,7442.0
2016-08-02 09:40:00,217.56,218.19,217.44,217.67,4935.0,188.6744,189.2207,188.5703,188.7698,4935.0
2016-08-02 09:50:00,217.95,218.05,217.68,217.77,1740.0,189.0126,189.0993,188.7785,188.8565,1740.0
2016-08-02 10:00:00,217.55,217.55,216.86,216.89,6937.0,188.6657,188.6657,188.0673,188.0933,6937.0
2016-08-02 10:10:00,216.72,217.2,216.58,216.77,3574.0,187.9459,188.3622,187.8245,187.9893,3574.0
2016-08-02 10:20:00,216.78,217.21,216.6,217.14,4290.0,187.9979,188.3709,187.8418,188.3102,4290.0
2016-08-02 10:30:00,217.11,217.32,216.86,217.0,4359.0,188.2841,188.4663,188.0673,188.1887,4359.0
2016-08-02 10:40:00,216.86,216.92,216.52,216.65,4238.0,188.0673,188.1194,187.7725,187.8852,4238.0
2016-08-02 10:50:00,216.41,216.41,215.81,215.85,9368.0,187.6771,187.6771,187.1567,187.1914,9368.0
2016-08-02 11:00:00,215.93,216.05,215.73,215.89,8485.0,187.2608,187.3649,187.0874,187.2261,8485.0
2016-08-02 11:10:00,215.98,215.99,215.74,215.9,8125.0,187.3042,187.3128,187.096,187.2348,8125.0
2016-08-02 11:20:00,215.66,216.55,215.66,216.13,5410.0,187.0267,187.7985,187.0267,187.4343,5410.0
2016-08-02 11:30:00,216.02,216.18,215.73,215.73,6265.0,187.3389,187.4776,187.0874,187.0874,6265.0
2016-08-02 11:40:00,215.79,216.16,215.79,216.0,7752.0,187.1394,187.4603,187.1394,187.3215,7752.0
2016-08-02 11:50:00,216.0,216.01,215.42,215.53,9020.0,187.3215,187.3302,186.8185,186.9139,9020.0
2016-08-02 12:00:00,215.66,215.88,215.54,215.83,5938.0,187.0267,187.2174,186.9226,187.1741,5938.0
2016-08-02 12:10:00,215.89,216.19,215.71,216.05,3497.0,187.2261,187.4863,187.07,187.3649,3497.0
2016-08-02 12:20:00,216.05,216.21,216.01,216.16,2579.0,187.3649,187.5036,187.3302,187.4603,2579.0
2016-08-02 12:30:00,216.15,216.23,215.89,215.89,2400.0,187.4516,187.521,187.2261,187.2261,2400.0
2016-08-02 12:40:00,215.94,216.11,215.9,216.05,4050.0,187.2695,187.4169,187.2348,187.3649,4050.0
2016-08-02 12:50:00,216.06,216.07,215.58,215.58,2925.0,187.3735,187.3822,186.9573,186.9573,2925.0
2016-08-02 13:00:00,215.74,215.74,215.25,215.45,2700.0,187.096,187.096,186.6711,186.8445,2700.0
2016-08-02 13:10:00,215.48,215.76,215.16,215.38,18948.0,186.8706,187.1134,186.593,186.7838,18948.0
2016-08-02 13:20:00,215.59,215.84,215.46,215.75,6026.0,186.9659,187.1828,186.8532,187.1047,6026.0
2016-08-02 13:30:00,215.85,216.05,215.72,216.05,4500.0,187.1914,187.3649,187.0787,187.3649,4500.0
2016-08-02 13:40:00,215.85,215.94,215.72,215.87,4670.0,187.1914,187.2695,187.0787,187.2088,4670.0
2016-08-02 13:50:00,215.91,215.97,215.65,215.65,2100.0,187.2435,187.2955,187.018,187.018,2100.0
2016-08-02 14:00:00,215.54,215.95,215.54,215.94,3759.0,186.9226,187.2781,186.9226,187.2695,3759.0
2016-08-02 14:10:00,215.94,216.28,215.87,216.28,1878.0,187.2695,187.5643,187.2088,187.5643,1878.0
2016-08-02 14:20:00,216.29,216.41,216.24,216.36,5510.0,187.573,187.6771,187.5296,187.6337,5510.0
2016-08-02 14:30:00,216.3,216.52,216.3,216.39,3432.0,187.5817,187.7725,187.5817,187.6597,3432.0
2016-08-02 14:40:00,216.31,216.89,216.31,216.52,2900.0,187.5904,188.0933,187.5904,187.7725,2900.0
2016-08-02 14:50:00,216.6,216.6,216.29,216.51,2725.0,187.8418,187.8418,187.573,187.7638,2725.0
2016-08-02 15:00:00,216.54,216.64,216.4,216.49,2600.0,187.7898,187.8765,187.6684,187.7465,2600.0
2016-08-02 15:10:00,216.48,216.52,216.4,216.5,2075.0,187.7378,187.7725,187.6684,187.7551,2075.0
2016-08-02 15:20:00,216.5,216.69,216.5,216.6,10993.0,187.7551,187.9199,187.7551,187.8418,10993.0
2016-08-02 15:30:00,216.52,216.6,216.34,216.56,12523.0,187.7725,187.8418,187.6164,187.8072,12523.0
2016-08-02 15:40:00,216.6,216.86,216.29,216.67,16511.0,187.8418,188.0673,187.573,187.9026,16511.0
2016-08-02 15:50:00,216.57,216.65,216.42,216.59,14991.0,187.8158,187.8852,187.6857,187.8332,14991.0
2016-08-03 09:30:00,216.4,216.51,215.27,215.27,4849.0,187.6684,187.7638,186.6884,186.6884,4849.0
2016-08-03 09:40:00,216.36,216.46,215.86,216.45,3175.0,187.6337,187.7204,187.2001,187.7118,3175.0
2016-08-03 09:50:00,216.44,216.59,216.11,216.29,3192.0,187.7031,187.8332,187.4169,187.573,3192.0
2016-08-03 10:00:00,216.29,216.35,215.95,216.0,8113.0,187.573,187.625,187.2781,187.3215,8113.0
2016-08-03 10:10:00,216.03,217.23,216.03,216.85,9051.0,187.3475,188.3882,187.3475,188.0587,9051.0
2016-08-03 10:20:00,216.99,217.16,216.61,216.7,9861.0,188.1801,188.3275,187.8505,187.9286,9861.0
2016-08-03 10:30:00,216.58,217.4,216.45,217.24,7622.0,187.8245,188.5356,187.7118,188.3969,7622.0
2016-08-03 10:40:00,217.31,217.65,217.31,217.59,2564.0,188.4576,188.7524,188.4576,188.7004,2564.0
2016-08-03 10:50:00,217.59,217.79,217.26,217.26,6839.0,188.7004,188.8739,188.4142,188.4142,6839.0
2016-08-03 11:00:00,217.23,217.23,216.78,217.0,2502.0,188.3882,188.3882,187.9979,188.1887,2502.0
2016-08-03 11:10:00,217.0,217.24,216.94,216.99,9366.0,188.1887,188.3969,188.1367,188.1801,9366.0
2016-08-03 11:20:00,217.01,217.39,217.01,217.39,2828.0,188.1974,188.527,188.1974,188.527,2828.0
2016-08-03 11:30:00,217.37,217.55,217.29,217.34,2800.0,188.5096,188.6657,188.4402,188.4836,2800.0
2016-08-03 11:40:00,217.41,217.41,216.92,216.92,5275.0,188.5443,188.5443,188.1194,188.1194,5275.0
2016-08-03 11:50:00,216.88,217.28,216.88,217.27,9700.0,188.0847,188.4316,188.0847,188.4229,9700.0
2016-08-03 12:00:00,217.22,217.31,217.15,217.29,2800.0,188.3795,188.4576,188.3188,188.4402,2800.0
2016-08-03 12:10:00,217.42,217.54,217.02,217.31,8765.0,188.553,188.657,188.2061,188.4576,8765.0
2016-08-03 12:20:00,217.36,217.36,217.08,217.16,2386.0,188.5009,188.5009,188.2581,188.3275,2386.0
2016-08-03 12:30:00,217.15,217.53,217.14,217.46,1600.0,188.3188,188.6484,188.3102,188.5877,1600.0
2016-08-03 12:40:00,217.67,217.82,217.44,217.49,6162.0,188.7698,188.8999,188.5703,188.6137,6162.0
2016-08-03 12:50:00,217.49,217.59,217.41,217.52,4700.0,188.6137,188.7004,188.5443,188.6397,4700.0
2016-08-03 13:00:00,217.64,217.87,217.58,217.72,4700.0,188.7438,188.9432,188.6917,188.8131,4700.0
2016-08-03 13:10:00,217.7,217.82,217.58,217.76,6613.0,188.7958,188.8999,188.6917,188.8478,6613.0
2016-08-03 13:20:00,217.75,217.78,217.61,217.75,4300.0,188.8392,188.8652,188.7177,188.8392,4300.0
2016-08-03 13:30:00,217.7,217.82,217.56,217.56,4362.0,188.7958,188.8999,188.6744,188.6744,4362.0
2016-08-03 13:40:00,217.64,217.67,217.43,217.67,5438.0,188.7438,188.7698,188.5616,188.7698,5438.0
2016-08-03 13:50:00,217.53,217.58,217.47,217.48,1000.0,188.6484,188.6917,188.5963,188.605,1000.0
2016-08-03 14:00:00,217.58,217.79,217.47,217.71,4353.0,188.6917,188.8739,188.5963,188.8045,4353.0
2016-08-03 14:10:00,217.66,217.66,217.42,217.42,3378.0,188.7611,188.7611,188.553,188.553,3378.0
2016-08-03 14:20:00,217.52,217.7,217.52,217.6,3800.0,188.6397,188.7958,188.6397,188.7091,3800.0
2016-08-03 14:30:00,217.47,217.66,217.43,217.52,3769.0,188.5963,188.7611,188.5616,188.6397,3769.0
2016-08-03 14:40:00,217.47,217.76,217.42,217.71,3452.0,188.5963,188.8478,188.553,188.8045,3452.0
2016-08-03 14:50:00,217.7,217.71,217.61,217.65,2400.0,188.7958,188.8045,188.7177,188.7524,2400.0
2016-08-03 15:00:00,217.64,217.66,217.51,217.6,3674.0,188.7438,188.7611,188.631,188.7091,3674.0
2016-08-03 15:10:00,217.62,217.62,217.34,217.34,4330.0,188.7264,188.7264,188.4836,188.4836,4330.0
2016-08-03 15:20:00,217.27,217.37,217.21,217.28,7399.0,188.4229,188.5096,188.3709,188.4316,7399.0
2016-08-03 15:30:00,217.36,217.36,216.94,216.98,11265.0,188.5009,188.5009,188.1367,188.1714,11265.0
2016-08-03 15:40:00,217.11,217.11,216.58,216.82,16121.0,188.2841,188.2841,187.8245,188.0326,16121.0
2016-08-03 15:50:00,216.8,217.37,216.8,217.27,19840.0,188.0153,188.5096,188.0153,188.4229,19840.0
2016-08-04 09:30:00,218.3,218.92,217.54,218.86,18158.0,190.3739,190.9146,189.7111,190.8622,18158.0
2016-08-04 09:40:00,218.88,219.7,218.81,219.57,15221.0,190.8797,191.5948,190.8186,191.4814,15221.0
2016-08-04 09:50:00,219.54,219.86,219.14,219.24,8585.0,191.4552,191.7343,191.1064,191.1936,8585.0
2016-08-04 10:00:00,219.24,220.11,219.12,220.05,15006.0,191.1936,191.9523,191.089,191.9,15006.0
2016-08-04 10:10:00,220.05,220.83,220.02,220.64,10874.0,191.9,192.5802,191.8738,192.4145,10874.0
2016-08-04 10:20:00,220.59,220.83,220.39,220.68,17861.0,192.3709,192.5802,192.1965,192.4494,17861.0
2016-08-04 10:30:00,220.62,221.28,220.5,221.28,7808.0,192.3971,192.9726,192.2924,192.9726,7808.0
2016-08-04 10:40:00,221.24,221.25,220.87,220.87,7890.0,192.9378,192.9465,192.6151,192.6151,7890.0
2016-08-04 10:50:00,221.01,221.25,220.87,221.11,6248.0,192.7372,192.9465,192.6151,192.8244,6248.0
2016-08-04 11:00:00,221.09,221.31,220.76,221.17,9620.0,192.807,192.9988,192.5192,192.8767,9620.0
2016-08-04 11:10:00,221.26,221.65,221.18,221.44,15869.0,192.9552,193.2953,192.8854,193.1122,15869.0
2016-08-04 11:20:00,221.48,221.79,221.46,221.52,18097.0,193.1471,193.4174,193.1296,193.1819,18097.0
2016-08-04 11:30:00,221.5,221.5,220.88,221.09,8672.0,193.1645,193.1645,192.6238,192.807,8672.0
2016-08-04 11:40:00,221.02,221.6,220.99,221.33,7017.0,192.7459,193.2517,192.7197,193.0163,7017.0
2016-08-04 11:50:00,221.2,221.53,221.2,221.46,5660.0,192.9029,193.1907,192.9029,193.1296,5660.0
2016-08-04 12:00:00,221.35,221.35,220.96,220.96,15341.0,193.0337,193.0337,192.6936,192.6936,15341.0
2016-08-04 12:10:00,221.03,221.11,220.81,220.81,9430.0,192.7546,192.8244,192.5628,192.5628,9430.0
2016-08-04 12:20:00,220.91,220.91,219.95,219.95,10309.0,192.65,192.65,191.8128,191.8128,10309.0
2016-08-04 12:30:00,219.95,219.95,219.56,219.89,13237.0,191.8128,191.8128,191.4727,191.7605,13237.0
2016-08-04 12:40:00,220.0,220.0,219.75,219.82,3105.0,191.8564,191.8564,191.6384,191.6994,3105.0
2016-08-04 12:50:00,219.76,219.96,219.66,219.78,2808.0,191.6471,191.8215,191.5599,191.6645,2808.0
2016-08-04 13:00:00,219.71,220.18,219.69,220.09,9190.0,191.6035,192.0134,191.5861,191.9349,9190.0
2016-08-04 13:10:00,220.24,220.32,219.99,220.05,5014.0,192.0657,192.1355,191.8477,191.9,5014.0
2016-08-04 13:20:00,220.13,220.24,219.54,219.86,8236.0,191.9698,192.0657,191.4552,191.7343,8236.0
2016-08-04 13:30:00,219.94,219.94,219.42,219.42,2200.0,191.8041,191.8041,191.3506,191.3506,2200.0
2016-08-04 13:40:00,219.42,219.42,218.86,218.86,1430.0,191.3506,191.3506,190.8622,190.8622,1430.0
2016-08-04 13:50:00,218.99,219.27,218.66,219.21,5993.0,190.9756,191.2198,190.6878,191.1675,5993.0
2016-08-04 14:00:00,219.16,219.49,219.04,219.42,7334.0,191.1239,191.4116,191.0192,191.3506,7334.0
2016-08-04 14:10:00,219.34,219.43,218.71,218.87,6894.0,191.2808,191.3593,190.7314,190.8709,6894.0
2016-08-04 14:20:00,218.82,218.89,218.55,218.55,6418.0,190.8273,190.8884,190.5919,190.5919,6418.0
2016-08-04 14:30:00,218.64,219.08,218.59,218.59,9784.0,190.6704,191.0541,190.6268,190.6268,9784.0
2016-08-04 14:40:00,218.58,218.78,218.47,218.61,14256.0,190.618,190.7925,190.5221,190.6442,14256.0
2016-08-04 14:50:00,218.49,218.66,218.2,218.3,18005.0,190.5396,190.6878,190.2867,190.3739,18005.0
2016-08-04 15:00:00,218.22,218.45,218.08,218.45,6857.0,190.3041,190.5047,190.182,190.5047,6857.0
2016-08-04 15:10:00,218.38,218.45,218.19,218.34,7664.0,190.4436,190.5047,190.2779,190.4087,7664.0
2016-08-04 15:20:00,218.35,218.4,218.12,218.29,9808.0,190.4175,190.4611,190.2169,190.3651,9808.0
2016-08-04 15:30:00,218.38,218.47,218.19,218.39,10584.0,190.4436,190.5221,190.2779,190.4524,10584.0
2016-08-04 15:40:00,218.38,218.52,218.3,218.34,18666.0,190.4436,190.5657,190.3739,190.4087,18666.0
2016-08-04 15:50:00,218.34,218.44,218.16,218.34,45252.0,190.4087,190.496,190.2518,190.4087,45252.0
2016-08-05 09:30:00,219.74,219.98,219.08,219.9,8486.0,191.6297,191.839,191.0541,191.7692,8486.0
2016-08-05 09:40:00,219.54,220.72,219.54,220.16,48114.0,191.4552,192.4843,191.4552,191.9959,48114.0
2016-08-05 09:50:00,220.16,220.35,219.24,219.45,16725.0,191.9959,192.1616,191.1936,191.3768,16725.0
2016-08-05 10:00:00,219.45,219.69,219.36,219.57,6850.0,191.3768,191.5861,191.2983,191.4814,6850.0
2016-08-05 10:10:00,219.61,219.7,219.3,219.49,11332.0,191.5163,191.5948,191.2459,191.4116,11332.0
2016-08-05 10:20:00,219.44,219.66,219.32,219.39,4627.0,191.368,191.5599,191.2634,191.3244,4627.0
2016-08-05 10:30:00,219.41,219.82,219.41,219.59,4200.0,191.3419,191.6994,191.3419,191.4988,4200.0
2016-08-05 10:40:00,219.52,219.78,219.38,219.42,15964.0,191.4378,191.6645,191.3157,191.3506,15964.0
2016-08-05 10:50:00,219.46,221.16,219.44,220.81,33113.0,191.3855,192.868,191.368,192.5628,33113.0
2016-08-05 11:00:00,220.81,220.81,219.78,219.95,19970.0,192.5628,192.5628,191.6645,191.8128,19970.0
2016-08-05 11:10:00,219.87,220.11,219.84,220.11,7155.0,191.743,191.9523,191.7169,191.9523,7155.0
2016-08-05 11:20:00,220.11,220.44,220.04,220.33,2483.0,191.9523,192.2401,191.8913,192.1442,2483.0
2016-08-05 11:30:00,220.33,220.7,219.66,219.66,31684.0,192.1442,192.4668,191.5599,191.5599,31684.0
2016-08-05 11:40:00,219.71,220.03,219.71,219.84,4845.0,191.6035,191.8826,191.6035,191.7169,4845.0
2016-08-05 11:50:00,219.98,220.16,219.97,220.12,9147.0,191.839,191.9959,191.8302,191.961,9147.0
2016-08-05 12:00:00,220.12,220.32,220.0,220.11,19436.0,191.961,192.1355,191.8564,191.9523,19436.0
2016-08-05 12:10:00,220.1,220.35,220.01,220.27,11753.0,191.9436,192.1616,191.8651,192.0919,11753.0
2016-08-05 12:20:00,220.22,220.47,220.22,220.39,1600.0,192.0482,192.2663,192.0482,192.1965,1600.0
2016-08-05 12:30:00,220.4,220.68,220.4,220.62,3920.0,192.2052,192.4494,192.2052,192.3971,3920.0
2016-08-05 12:40:00,220.61,220.63,220.38,220.6,4900.0,192.3884,192.4058,192.1878,192.3796,4900.0
2016-08-05 12:50:00,220.63,220.73,220.32,220.32,5809.0,192.4058,192.493,192.1355,192.1355,5809.0
2016-08-05 13:00:00,220.31,220.48,220.26,220.48,1801.0,192.1267,192.275,192.0831,192.275,1801.0
2016-08-05 13:10:00,220.49,220.9,220.46,220.89,4402.0,192.2837,192.6413,192.2575,192.6325,4402.0
2016-08-05 13:20:00,220.85,220.93,220.43,220.53,2158.0,192.5977,192.6674,192.2314,192.3186,2158.0
2016-08-05 13:30:00,220.62,221.0,220.62,221.0,3028.0,192.3971,192.7285,192.3971,192.7285,3028.0
2016-08-05 13:40:00,220.95,221.0,220.78,220.78,4038.0,192.6849,192.7285,192.5366,192.5366,4038.0
2016-08-05 13:50:00,220.87,221.04,220.82,220.9,3490.0,192.6151,192.7634,192.5715,192.6413,3490.0
2016-08-05 14:00:00,220.97,221.01,220.79,220.8,3780.0,192.7023,192.7372,192.5453,192.5541,3780.0
2016-08-05 14:10:00,220.78,220.95,220.69,220.93,3152.0,192.5366,192.6849,192.4581,192.6674,3152.0
2016-08-05 14:20:00,220.92,221.12,220.92,221.06,900.0,192.6587,192.8331,192.6587,192.7808,900.0
2016-08-05 14:30:00,221.01,221.33,220.99,221.26,14124.0,192.7372,193.0163,192.7197,192.9552,14124.0
2016-08-05 14:40:00,221.22,221.24,220.7,220.76,5023.0,192.9203,192.9378,192.4668,192.5192,5023.0
2016-08-05 14:50:00,220.69,220.92,220.68,220.92,2830.0,192.4581,192.6587,192.4494,192.6587,2830.0
2016-08-05 15:00:00,220.96,221.18,220.93,221.04,6253.0,192.6936,192.8854,192.6674,192.7634,6253.0
2016-08-05 15:10:00,221.15,221.39,221.07,221.24,3900.0,192.8593,193.0686,192.7895,192.9378,3900.0
2016-08-05 15:20:00,221.16,221.21,220.93,221.15,5714.0,192.868,192.9116,192.6674,192.8593,5714.0
2016-08-05 15:30:00,221.14,221.14,220.85,220.86,8740.0,192.8506,192.8506,192.5977,192.6064,8740.0
2016-08-05 15:40:00,220.9,221.05,220.84,220.84,13606.0,192.6413,192.7721,192.5889,192.5889,13606.0
2016-08-05 15:50:00,220.86,221.04,220.84,220.95,21694.0,192.6064,192.7634,192.5889,192.6849,21694.0
2016-08-08 09:30:00,221.89,221.97,221.02,221.68,7678.0,193.5046,193.5744,192.7459,193.3215,7678.0
2016-08-08 09:40:00,221.44,222.0,221.39,221.72,11742.0,193.1122,193.6005,193.0686,193.3564,11742.0
2016-08-08 09:50:00,221.73,222.15,221.64,221.75,5098.0,193.3651,193.7314,193.2866,193.3825,5098.0
2016-08-08 10:00:00,221.89,222.36,221.75,222.36,1764.0,193.5046,193.9145,193.3825,193.9145,1764.0
2016-08-08 10:10:00,222.36,222.99,222.36,222.88,6337.0,193.9145,194.4639,193.9145,194.368,6337.0
2016-08-08 10:20:00,222.89,222.9,222.28,222.28,4481.0,194.3767,194.3854,193.8447,193.8447,4481.0
2016-08-08 10:30:00,222.26,222.4,222.0,222.0,4604.0,193.8273,193.9494,193.6005,193.6005,4604.0
2016-08-08 10:40:00,222.04,222.05,221.8,221.8,1800.0,193.6354,193.6441,193.4261,193.4261,1800.0
2016-08-08 10:50:00,221.68,221.69,221.3,221.69,3080.0,193.3215,193.3302,192.9901,193.3302,3080.0
2016-08-08 11:00:00,221.71,222.22,221.71,222.13,5413.0,193.3476,193.7924,193.3476,193.7139,5413.0
2016-08-08 11:10:00,222.2,222.29,221.74,221.74,3386.0,193.775,193.8534,193.3738,193.3738,3386.0
2016-08-08 11:20:00,221.63,221.66,221.51,221.51,900.0,193.2779,193.304,193.1732,193.1732,900.0
2016-08-08 11:30:00,221.64,221.79,221.55,221.71,1800.0,193.2866,193.4174,193.2081,193.3476,1800.0
2016-08-08 11:40:00,221.72,221.76,221.65,221.74,2302.0,193.3564,193.3912,193.2953,193.3738,2302.0
2016-08-08 11:50:00,221.84,221.97,221.74,221.91,1647.0,193.461,193.5744,193.3738,193.5221,1647.0
2016-08-08 12:00:00,221.92,221.94,221.62,221.62,2100.0,193.5308,193.5482,193.2692,193.2692,2100.0
2016-08-08 12:10:00,221.68,221.68,221.35,221.35,5850.0,193.3215,193.3215,193.0337,193.0337,5850.0
2016-08-08 12:20:00,221.34,221.35,221.11,221.11,3100.0,193.025,193.0337,192.8244,192.8244,3100.0
2016-08-08 12:30:00,221.07,221.18,220.78,221.11,4405.0,192.7895,192.8854,192.5366,192.8244,4405.0
2016-08-08 12:40:00,221.2,221.2,220.9,220.9,4284.0,192.9029,192.9029,192.6413,192.6413,4284.0
2016-08-08 12:50:00,220.99,221.08,220.97,221.03,1700.0,192.7197,192.7982,192.7023,192.7546,1700.0
2016-08-08 13:00:00,221.07,221.22,220.93,221.14,3258.0,192.7895,192.9203,192.6674,192.8506,3258.0
2016-08-08 13:10:00,221.13,221.23,221.0,221.19,700.0,192.8418,192.929,192.7285,192.8942,700.0
2016-08-08 13:20:00,221.11,221.47,221.11,221.47,3703.0,192.8244,193.1383,192.8244,193.1383,3703.0
2016-08-08 13:30:00,221.43,221.56,221.34,221.55,1800.0,193.1035,193.2168,193.025,193.2081,1800.0
2016-08-08 13:40:00,221.53,221.67,221.49,221.57,4433.0,193.1907,193.3128,193.1558,193.2256,4433.0
2016-08-08 13:50:00,221.45,221.45,221.17,221.37,2100.0,193.1209,193.1209,192.8767,193.0511,2100.0
2016-08-08 14:00:00,221.36,221.5,221.24,221.24,2967.0,193.0424,193.1645,192.9378,192.9378,2967.0
2016-08-08 14:10:00,221.29,221.52,221.22,221.23,2006.0,192.9814,193.1819,192.9203,192.929,2006.0
2016-08-08 14:20:00,221.35,221.35,221.16,221.3,2201.0,193.0337,193.0337,192.868,192.9901,2201.0
2016-08-08 14:30:00,221.12,221.22,221.1,221.17,2116.0,192.8331,192.9203,192.8157,192.8767,2116.0
2016-08-08 14:40:00,221.16,221.19,220.95,221.03,3146.0,192.868,192.8942,192.6849,192.7546,3146.0
2016-08-08 14:50:00,221.1,221.1,220.9,220.91,2200.0,192.8157,192.8157,192.6413,192.65,2200.0
2016-08-08 15:00:00,221.0,221.0,220.7,220.8,2200.0,192.7285,192.7285,192.4668,192.5541,2200.0
2016-08-08 15:10:00,220.71,220.96,220.71,220.71,2400.0,192.4756,192.6936,192.4756,192.4756,2400.0
2016-08-08 15:20:00,220.72,220.72,220.21,220.22,8150.0,192.4843,192.4843,192.0395,192.0482,8150.0
2016-08-08 15:30:00,220.37,220.56,220.36,220.53,2100.0,192.1791,192.3448,192.1703,192.3186,2100.0
2016-08-08 15:40:00,220.53,220.66,220.4,220.56,7322.0,192.3186,192.432,192.2052,192.3448,7322.0
2016-08-08 15:50:00,220.59,220.75,220.45,220.65,26806.0,192.3709,192.5104,192.2488,192.4232,26806.0
2016-08-09 09:30:00,220.97,220.97,220.24,220.27,4467.0,192.7023,192.7023,192.0657,192.0919,4467.0
2016-08-09 09:40:00,220.27,220.98,220.27,220.53,2168.0,192.0919,192.711,192.0919,192.3186,2168.0
2016-08-09 09:50:00,220.62,220.91,220.35,220.35,2071.0,192.3971,192.65,192.1616,192.1616,2071.0
2016-08-09 10:00:00,220.34,220.34,219.51,219.68,8682.0,192.1529,192.1529,191.4291,191.5773,8682.0
2016-08-09 10:10:00,219.72,220.06,219.67,220.06,6266.0,191.6122,191.9087,191.5686,191.9087,6266.0
2016-08-09 10:20:00,220.06,220.3,219.86,220.08,7616.0,191.9087,192.118,191.7343,191.9262,7616.0
2016-08-09 10:30:00,220.12,220.52,219.97,220.52,10390.0,191.961,192.3099,191.8302,192.3099,10390.0
2016-08-09 10:40:00,220.51,220.71,220.32,220.64,10232.0,192.3012,192.4756,192.1355,192.4145,10232.0
2016-08-09 10:50:00,220.5,221.04,220.42,221.01,8295.0,192.2924,192.7634,192.2227,192.7372,8295.0
2016-08-09 11:00:00,221.0,221.1,220.72,220.93,4800.0,192.7285,192.8157,192.4843,192.6674,4800.0
2016-08-09 11:10:00,220.99,221.08,220.47,220.47,4405.0,192.7197,192.7982,192.2663,192.2663,4405.0
2016-08-09 11:20:00,220.42,220.54,220.22,220.46,3123.0,192.2227,192.3273,192.0482,192.2575,3123.0
2016-08-09 11:30:00,220.5,220.52,220.22,220.32,1411.0,192.2924,192.3099,192.0482,192.1355,1411.0
2016-08-09 11:40:00,220.24,220.43,220.23,220.42,5288.0,192.0657,192.2314,192.057,192.2227,5288.0
2016-08-09 11:50:00,220.42,220.42,220.17,220.3,4193.0,192.2227,192.2227,192.0046,192.118,4193.0
2016-08-09 12:00:00,220.29,220.3,220.13,220.24,3265.0,192.1093,192.118,191.9698,192.0657,3265.0
2016-08-09 12:10:00,220.24,220.24,220.04,220.06,4240.0,192.0657,192.0657,191.8913,191.9087,4240.0
2016-08-09 12:20:00,220.13,220.13,219.76,219.85,5200.0,191.9698,191.9698,191.6471,191.7256,5200.0
2016-08-09 12:30:00,219.77,219.96,219.66,219.96,4100.0,191.6558,191.8215,191.5599,191.8215,4100.0
2016-08-09 12:40:00,219.94,219.97,219.81,219.82,2316.0,191.8041,191.8302,191.6907,191.6994,2316.0
2016-08-09 12:50:00,219.73,219.77,219.57,219.72,4491.0,191.6209,191.6558,191.4814,191.6122,4491.0
2016-08-09 13:00:00,219.8,220.03,219.8,220.01,3700.0,191.682,191.8826,191.682,191.8651,3700.0
2016-08-09 13:10:00,220.01,220.02,219.69,219.76,4188.0,191.8651,191.8738,191.5861,191.6471,4188.0
2016-08-09 13:20:00,219.78,219.89,219.75,219.85,4600.0,191.6645,191.7605,191.6384,191.7256,4600.0
2016-08-09 13:30:00,219.85,219.85,219.51,219.56,7785.0,191.7256,191.7256,191.4291,191.4727,7785.0
2016-08-09 13:40:00,219.56,219.56,219.39,219.55,6157.0,191.4727,191.4727,191.3244,191.464,6157.0
2016-08-09 13:50:00,219.57,219.6,219.45,219.56,6027.0,191.4814,191.5076,191.3768,191.4727,6027.0
2016-08-09 14:00:00,219.58,219.58,219.36,219.36,5100.0,191.4901,191.4901,191.2983,191.2983,5100.0
2016-08-09 14:10:00,219.37,219.53,219.35,219.48,5300.0,191.307,191.4465,191.2895,191.4029,5300.0
2016-08-09 14:20:00,219.43,219.47,219.28,219.31,4701.0,191.3593,191.3942,191.2285,191.2547,4701.0
2016-08-09 14:30:00,219.27,219.27,219.12,219.27,2900.0,191.2198,191.2198,191.089,191.2198,2900.0
2016-08-09 14:40:00,219.17,219.26,219.14,219.22,3672.0,191.1326,191.2111,191.1064,191.1762,3672.0
2016-08-09 14:50:00,219.25,219.3,219.17,219.3,3200.0,191.2023,191.2459,191.1326,191.2459,3200.0
2016-08-09 15:00:00,219.3,219.42,219.21,219.34,5200.0,191.2459,191.3506,191.1675,191.2808,5200.0
2016-08-09 15:10:00,219.31,219.38,219.23,219.34,5637.0,191.2547,191.3157,191.1849,191.2808,5637.0
2016-08-09 15:20:00,219.32,219.7,219.32,219.69,7420.0,191.2634,191.5948,191.2634,191.5861,7420.0
2016-08-09 15:30:00,219.68,219.72,219.57,219.61,7299.0,191.5773,191.6122,191.4814,191.5163,7299.0
2016-08-09 15:40:00,219.55,219.74,219.47,219.55,14256.0,191.464,191.6297,191.3942,191.464,14256.0
2016-08-09 15:50:00,219.49,219.62,219.45,219.52,19263.0,191.4116,191.525,191.3768,191.4378,19263.0
2016-08-10 09:30:00,219.7,219.7,219.69,219.69,3239.0,191.5948,191.5948,191.5861,191.5861,3239.0
2016-08-10 09:40:00,220.59,220.59,220.49,220.49,500.0,192.3709,192.3709,192.2837,192.2837,500.0
2016-08-10 09:50:00,220.39,220.5,220.37,220.5,600.0,192.1965,192.2924,192.1791,192.2924,600.0
2016-08-10 10:00:00,220.5,220.95,220.25,220.25,4315.0,192.2924,192.6849,192.0744,192.0744,4315.0
2016-08-10 10:10:00,220.23,220.57,220.23,220.3,1405.0,192.057,192.3535,192.057,192.118,1405.0
2016-08-10 10:20:00,220.42,220.76,220.35,220.5,2276.0,192.2227,192.5192,192.1616,192.2924,2276.0
2016-08-10 10:30:00,220.59,221.13,220.59,221.05,6364.0,192.3709,192.8418,192.3709,192.7721,6364.0
2016-08-10 10:40:00,221.07,221.78,221.06,221.32,3800.0,192.7895,193.4087,192.7808,193.0075,3800.0
2016-08-10 10:50:00,221.17,221.38,221.17,221.36,3415.0,192.8767,193.0599,192.8767,193.0424,3415.0
2016-08-10 11:00:00,221.6,221.71,221.4,221.55,2821.0,193.2517,193.3476,193.0773,193.2081,2821.0
2016-08-10 11:10:00,221.52,221.52,220.37,220.62,6555.0,193.1819,193.1819,192.1791,192.3971,6555.0
2016-08-10 11:20:00,220.41,220.85,220.41,220.67,3991.0,192.2139,192.5977,192.2139,192.4407,3991.0
2016-08-10 11:30:00,220.72,220.72,220.27,220.71,2500.0,192.4843,192.4843,192.0919,192.4756,2500.0
2016-08-10 11:40:00,220.65,220.69,220.41,220.58,2524.0,192.4232,192.4581,192.2139,192.3622,2524.0
2016-08-10 11:50:00,220.71,220.74,220.21,220.21,2809.0,192.4756,192.5017,192.0395,192.0395,2809.0
2016-08-10 12:00:00,220.19,220.69,220.0,220.52,3869.0,192.0221,192.4581,191.8564,192.3099,3869.0
2016-08-10 12:10:00,220.77,220.77,220.08,220.51,5050.0,192.5279,192.5279,191.9262,192.3012,5050.0
2016-08-10 12:20:00,220.46,220.46,220.21,220.25,1930.0,192.2575,192.2575,192.0395,192.0744,1930.0
2016-08-10 12:30:00,220.25,220.67,220.25,220.42,1520.0,192.0744,192.4407,192.0744,192.2227,1520.0
2016-08-10 12:40:00,220.4,220.53,220.38,220.48,1800.0,192.2052,192.3186,192.1878,192.275,1800.0
2016-08-10 12:50:00,220.41,220.61,220.3,220.61,3093.0,192.2139,192.3884,192.118,192.3884,3093.0
2016-08-10 13:00:00,220.76,220.95,220.53,220.95,2615.0,192.5192,192.6849,192.3186,192.6849,2615.0
2016-08-10 13:10:00,220.8,220.8,220.42,220.47,3947.0,192.5541,192.5541,192.2227,192.2663,3947.0
2016-08-10 13:20:00,220.49,220.64,220.33,220.45,3910.0,192.2837,192.4145,192.1442,192.2488,3910.0
2016-08-10 13:30:00,220.33,220.33,219.94,219.94,1936.0,192.1442,192.1442,191.8041,191.8041,1936.0
2016-08-10 13:40:00,220.06,220.39,220.06,220.09,2866.0,191.9087,192.1965,191.9087,191.9349,2866.0
2016-08-10 13:50:00,220.06,220.3,220.03,220.1,3681.0,191.9087,192.118,191.8826,191.9436,3681.0
2016-08-10 14:00:00,220.14,220.5,220.04,220.12,2994.0,191.9785,192.2924,191.8913,191.961,2994.0
2016-08-10 14:10:00,220.19,220.28,219.81,219.81,3500.0,192.0221,192.1006,191.6907,191.6907,3500.0
2016-08-10 14:20:00,219.99,220.5,219.97,220.04,4496.0,191.8477,192.2924,191.8302,191.8913,4496.0
2016-08-10 14:30:00,220.21,220.21,219.77,219.78,3765.0,192.0395,192.0395,191.6558,191.6645,3765.0
2016-08-10 14:40:00,219.86,220.0,219.83,220.0,4539.0,191.7343,191.8564,191.7081,191.8564,4539.0
2016-08-10 14:50:00,220.0,220.0,219.9,220.0,1300.0,191.8564,191.8564,191.7692,191.8564,1300.0
2016-08-10 15:00:00,219.91,220.0,219.81,220.0,5100.0,191.7779,191.8564,191.6907,191.8564,5100.0
2016-08-10 15:10:00,220.0,220.03,219.93,220.03,2200.0,191.8564,191.8826,191.7953,191.8826,2200.0
2016-08-10 15:20:00,220.09,220.32,219.98,219.99,4645.0,191.9349,192.1355,191.839,191.8477,4645.0
2016-08-10 15:30:00,219.99,220.21,219.98,220.05,4277.0,191.8477,192.0395,191.839,191.9,4277.0
2016-08-10 15:40:00,220.12,220.12,219.63,219.63,9825.0,191.961,191.961,191.5337,191.5337,9825.0
2016-08-10 15:50:00,219.62,219.8,219.52,219.77,40171.0,191.525,191.682,191.4378,191.6558,40171.0
2016-08-11 09:30:00,222.6,224.03,221.67,223.75,16469.0,194.1238,195.3709,193.3128,195.1267,16469.0
2016-08-11 09:40:00,223.98,225.37,223.6,225.21,53666.0,195.3272,196.5394,194.9959,196.3999,53666.0
2016-08-11 09:50:00,225.07,226.52,225.03,226.28,42167.0,196.2778,197.5423,196.2429,197.333,42167.0
2016-08-11 10:00:00,226.29,228.52,225.89,227.78,100859.0,197.3417,199.2865,196.9929,198.6411,100859.0
2016-08-11 10:10:00,227.77,229.57,227.72,229.57,84603.0,198.6324,200.2021,198.5888,200.2021,84603.0
2016-08-11 10:20:00,229.6,229.63,228.84,228.84,31633.0,200.2283,200.2545,199.5655,199.5655,31633.0
2016-08-11 10:30:00,228.93,229.26,228.2,229.06,22383.0,199.644,199.9318,199.0074,199.7574,22383.0
2016-08-11 10:40:00,228.98,230.18,228.98,229.36,19628.0,199.6876,200.7341,199.6876,200.019,19628.0
2016-08-11 10:50:00,229.28,229.83,228.52,229.56,14837.0,199.9492,200.4289,199.2865,200.1934,14837.0
2016-08-11 11:00:00,229.71,229.71,228.75,229.29,13603.0,200.3242,200.3242,199.487,199.958,13603.0
2016-08-11 11:10:00,229.38,229.95,229.38,229.73,7093.0,200.0365,200.5335,200.0365,200.3417,7093.0
2016-08-11 11:20:00,229.68,229.68,229.02,229.15,5230.0,200.2981,200.2981,199.7225,199.8359,5230.0
2016-08-11 11:30:00,229.27,229.75,229.17,229.66,8660.0,199.9405,200.3591,199.8533,200.2806,8660.0
2016-08-11 11:40:00,229.57,229.64,229.23,229.39,5287.0,200.2021,200.2632,199.9056,200.0452,5287.0
2016-08-11 11:50:00,229.41,229.77,229.37,229.77,4900.0,200.0626,200.3766,200.0277,200.3766,4900.0
2016-08-11 12:00:00,229.77,229.96,229.69,229.87,6466.0,200.3766,200.5423,200.3068,200.4638,6466.0
2016-08-11 12:10:00,229.94,230.26,229.72,229.97,13037.0,200.5248,200.8039,200.333,200.551,13037.0
2016-08-11 12:20:00,229.85,229.89,229.19,229.25,6091.0,200.4463,200.4812,199.8708,199.9231,6091.0
2016-08-11 12:30:00,229.32,229.62,229.3,229.55,5800.0,199.9841,200.2458,199.9667,200.1847,5800.0
2016-08-11 12:40:00,229.67,229.84,229.54,229.69,5711.0,200.2894,200.4376,200.176,200.3068,5711.0
2016-08-11 12:50:00,229.79,230.06,229.73,229.86,5200.0,200.394,200.6295,200.3417,200.455,5200.0
2016-08-11 13:00:00,229.82,230.04,229.81,229.84,5765.0,200.4202,200.612,200.4114,200.4376,5765.0
2016-08-11 13:10:00,229.91,230.0,229.7,229.7,5400.0,200.4987,200.5771,200.3155,200.3155,5400.0
2016-08-11 13:20:00,229.65,229.94,229.6,229.92,7000.0,200.2719,200.5248,200.2283,200.5074,7000.0
2016-08-11 13:30:00,229.84,230.26,229.8,230.26,11098.0,200.4376,200.8039,200.4027,200.8039,11098.0
2016-08-11 13:40:00,230.23,230.35,230.11,230.11,6602.0,200.7777,200.8824,200.6731,200.6731,6602.0
2016-08-11 13:50:00,230.0,230.0,229.76,229.95,3600.0,200.5771,200.5771,200.3678,200.5335,3600.0
2016-08-11 14:00:00,229.83,230.19,229.69,230.06,8344.0,200.4289,200.7428,200.3068,200.6295,8344.0
2016-08-11 14:10:00,230.07,230.15,229.77,229.77,2246.0,200.6382,200.7079,200.3766,200.3766,2246.0
2016-08-11 14:20:00,229.87,230.08,229.81,230.03,4936.0,200.4638,200.6469,200.4114,200.6033,4936.0
2016-08-11 14:30:00,229.91,230.25,229.76,229.87,4719.0,200.4987,200.7952,200.3678,200.4638,4719.0
2016-08-11 14:40:00,229.97,230.0,229.7,229.89,6192.0,200.551,200.5771,200.3155,200.4812,6192.0
2016-08-11 14:50:00,229.95,230.22,229.53,229.66,6650.0,200.5335,200.769,200.1673,200.2806,6650.0
2016-08-11 15:00:00,229.61,229.75,229.56,229.57,9836.0,200.237,200.3591,200.1934,200.2021,9836.0
2016-08-11 15:10:00,229.46,229.62,229.21,229.28,11877.0,200.1062,200.2458,199.8882,199.9492,11877.0
2016-08-11 15:20:00,229.22,229.27,229.07,229.1,7490.0,199.8969,199.9405,199.7661,199.7923,7490.0
2016-08-11 15:30:00,228.96,229.49,228.96,229.49,10012.0,199.6702,200.1324,199.6702,200.1324,10012.0
2016-08-11 15:40:00,229.49,229.76,229.26,229.63,18600.0,200.1324,200.3678,199.9318,200.2545,18600.0
2016-08-11 15:50:00,229.62,229.74,229.35,229.37,58668.0,200.2458,200.3504,200.0103,200.0277,58668.0
2016-08-12 09:30:00,229.23,229.58,228.29,228.4,7306.0,199.9056,200.2109,199.0859,199.1818,7306.0
2016-08-12 09:40:00,228.59,228.86,228.26,228.27,5400.0,199.3475,199.583,199.0597,199.0684,5400.0
2016-08-12 09:50:00,228.26,229.42,228.25,229.35,10098.0,199.0597,200.0713,199.051,200.0103,10098.0
2016-08-12 10:00:00,229.34,229.99,229.14,229.97,20152.0,200.0016,200.5684,199.8272,200.551,20152.0
2016-08-12 10:10:00,229.97,230.47,229.73,230.21,18786.0,200.551,200.987,200.3417,200.7603,18786.0
2016-08-12 10:20:00,230.26,230.92,229.94,230.92,16907.0,200.8039,201.3794,200.5248,201.3794,16907.0
2016-08-12 10:30:00,230.86,231.08,230.62,231.08,16980.0,201.3271,201.519,201.1178,201.519,16980.0
2016-08-12 10:40:00,231.08,231.72,230.9,231.69,17000.0,201.519,202.0771,201.362,202.0509,17000.0
2016-08-12 10:50:00,231.59,232.1,231.05,231.05,15134.0,201.9637,202.4085,201.4928,201.4928,15134.0
2016-08-12 11:00:00,231.04,231.1,230.17,230.19,5796.0,201.4841,201.5364,200.7254,200.7428,5796.0
2016-08-12 11:10:00,230.15,230.58,230.1,230.42,8461.0,200.7079,201.0829,200.6643,200.9434,8461.0
2016-08-12 11:20:00,230.43,231.72,230.42,231.57,14779.0,200.9521,202.0771,200.9434,201.9463,14779.0
2016-08-12 11:30:00,231.57,231.57,230.96,230.96,4170.0,201.9463,201.9463,201.4143,201.4143,4170.0
2016-08-12 11:40:00,230.98,231.2,230.97,231.17,12348.0,201.4318,201.6236,201.4231,201.5975,12348.0
2016-08-12 11:50:00,231.08,231.14,230.89,231.07,8250.0,201.519,201.5713,201.3533,201.5103,8250.0
2016-08-12 12:00:00,231.05,231.19,230.82,230.93,9704.0,201.4928,201.6149,201.2922,201.3882,9704.0
2016-08-12 12:10:00,230.95,231.01,230.74,230.75,8288.0,201.4056,201.4579,201.2225,201.2312,8288.0
2016-08-12 12:20:00,230.79,230.94,230.55,230.55,15769.0,201.2661,201.3969,201.0568,201.0568,15769.0
2016-08-12 12:30:00,230.54,230.87,230.53,230.68,3500.0,201.0481,201.3358,201.0393,201.1701,3500.0
2016-08-12 12:40:00,230.68,230.98,230.68,230.98,8014.0,201.1701,201.4318,201.1701,201.4318,8014.0
2016-08-12 12:50:00,230.76,230.84,230.2,230.41,12487.0,201.2399,201.3097,200.7516,200.9347,12487.0
2016-08-12 13:00:00,230.52,230.63,229.9,229.95,5956.0,201.0306,201.1265,200.4899,200.5335,5956.0
2016-08-12 13:10:00,230.0,230.09,229.88,230.03,4388.0,200.5771,200.6556,200.4725,200.6033,4388.0
2016-08-12 13:20:00,229.93,230.15,229.92,230.05,7405.0,200.5161,200.7079,200.5074,200.6207,7405.0
2016-08-12 13:30:00,230.07,230.16,229.9,230.0,8126.0,200.6382,200.7167,200.4899,200.5771,8126.0
2016-08-12 13:40:00,230.0,230.14,229.88,230.12,8161.0,200.5771,200.6992,200.4725,200.6818,8161.0
2016-08-12 13:50:00,230.04,230.04,229.57,229.61,9666.0,200.612,200.612,200.2021,200.237,9666.0
2016-08-12 14:00:00,229.65,229.68,229.46,229.67,5217.0,200.2719,200.2981,200.1062,200.2894,5217.0
2016-08-12 14:10:00,229.67,229.67,229.3,229.3,7302.0,200.2894,200.2894,199.9667,199.9667,7302.0
2016-08-12 14:20:00,229.27,229.4,229.15,229.22,4260.0,199.9405,200.0539,199.8359,199.8969,4260.0
2016-08-12 14:30:00,229.16,229.17,229.02,229.08,6086.0,199.8446,199.8533,199.7225,199.7748,6086.0
2016-08-12 14:40:00,229.06,229.06,228.82,228.88,5815.0,199.7574,199.7574,199.5481,199.6004,5815.0
2016-08-12 14:50:00,228.92,229.07,228.89,229.02,4900.0,199.6353,199.7661,199.6091,199.7225,4900.0
2016-08-12 15:00:00,229.09,229.09,228.78,228.88,4709.0,199.7836,199.7836,199.5132,199.6004,4709.0
2016-08-12 15:10:00,228.86,229.1,228.82,229.0,7998.0,199.583,199.7923,199.5481,199.7051,7998.0
2016-08-12 15:20:00,229.03,229.13,228.96,229.08,6328.0,199.7312,199.8184,199.6702,199.7748,6328.0
2016-08-12 15:30:00,229.15,229.34,229.07,229.22,11789.0,199.8359,200.0016,199.7661,199.8969,11789.0
2016-08-12 15:40:00,229.28,229.36,229.05,229.07,16749.0,199.9492,200.019,199.7487,199.7661,16749.0
2016-08-12 15:50:00,229.08,229.14,228.9,229.03,28799.0,199.7748,199.8272,199.6179,199.7312,28799.0
2016-08-15 09:30:00,228.73,230.73,228.55,229.95,7067.0,199.4696,201.2138,199.3126,200.5335,7067.0
2016-08-15 09:40:00,230.69,230.69,229.48,229.82,6651.0,201.1789,201.1789,200.1237,200.4202,6651.0
2016-08-15 09:50:00,229.77,229.98,229.68,229.9,5568.0,200.3766,200.5597,200.2981,200.4899,5568.0
2016-08-15 10:00:00,229.98,230.35,229.92,230.28,5883.0,200.5597,200.8824,200.5074,200.8213,5883.0
2016-08-15 10:10:00,230.12,230.62,230.12,230.62,1700.0,200.6818,201.1178,200.6818,201.1178,1700.0
2016-08-15 10:20:00,230.68,230.86,230.44,230.57,2951.0,201.1701,201.3271,200.9609,201.0742,2951.0
2016-08-15 10:30:00,230.72,231.08,230.7,231.08,5230.0,201.205,201.519,201.1876,201.519,5230.0
2016-08-15 10:40:00,231.03,231.18,230.84,231.03,5660.0,201.4754,201.6062,201.3097,201.4754,5660.0
2016-08-15 10:50:00,231.0,231.04,230.92,231.04,800.0,201.4492,201.4841,201.3794,201.4841,800.0
2016-08-15 11:00:00,231.04,231.14,230.93,230.97,3724.0,201.4841,201.5713,201.3882,201.4231,3724.0
2016-08-15 11:10:00,231.06,231.06,230.84,230.96,3080.0,201.5015,201.5015,201.3097,201.4143,3080.0
2016-08-15 11:20:00,231.0,231.26,230.93,231.26,3416.0,201.4492,201.676,201.3882,201.676,3416.0
2016-08-15 11:30:00,231.29,231.48,231.14,231.36,6520.0,201.7021,201.8678,201.5713,201.7632,6520.0
2016-08-15 11:40:00,231.41,231.5,230.95,230.95,3670.0,201.8068,201.8853,201.4056,201.4056,3670.0
2016-08-15 11:50:00,230.79,231.07,230.79,231.07,2400.0,201.2661,201.5103,201.2661,201.5103,2400.0
2016-08-15 12:00:00,231.07,231.19,230.97,231.07,4400.0,201.5103,201.6149,201.4231,201.5103,4400.0
2016-08-15 12:10:00,231.08,231.17,230.87,230.87,3240.0,201.519,201.5975,201.3358,201.3358,3240.0
2016-08-15 12:20:00,230.94,230.94,230.75,230.75,1230.0,201.3969,201.3969,201.2312,201.2312,1230.0
2016-08-15 12:30:00,230.79,231.04,230.79,231.04,1300.0,201.2661,201.4841,201.2661,201.4841,1300.0
2016-08-15 12:40:00,231.06,231.06,230.74,230.92,3800.0,201.5015,201.5015,201.2225,201.3794,3800.0
2016-08-15 12:50:00,230.81,230.85,230.71,230.76,900.0,201.2835,201.3184,201.1963,201.2399,900.0
2016-08-15 13:00:00,230.73,230.84,230.61,230.61,4400.0,201.2138,201.3097,201.1091,201.1091,4400.0
2016-08-15 13:10:00,230.6,230.83,230.57,230.78,1500.0,201.1004,201.301,201.0742,201.2574,1500.0
2016-08-15 13:20:00,230.79,230.85,230.62,230.71,2999.0,201.2661,201.3184,201.1178,201.1963,2999.0
2016-08-15 13:30:00,230.73,230.76,230.52,230.52,1300.0,201.2138,201.2399,201.0306,201.0306,1300.0
2016-08-15 13:40:00,230.59,230.71,230.48,230.71,3700.0,201.0917,201.1963,200.9957,201.1963,3700.0
2016-08-15 13:50:00,230.73,230.99,230.63,230.78,7215.0,201.2138,201.4405,201.1265,201.2574,7215.0
2016-08-15 14:00:00,230.77,230.77,230.45,230.53,7451.0,201.2486,201.2486,200.9696,201.0393,7451.0
2016-08-15 14:10:00,230.68,230.82,230.6,230.74,4174.0,201.1701,201.2922,201.1004,201.2225,4174.0
2016-08-15 14:20:00,230.74,230.99,230.64,230.92,3483.0,201.2225,201.4405,201.1353,201.3794,3483.0
2016-08-15 14:30:00,230.85,231.0,230.84,230.93,6002.0,201.3184,201.4492,201.3097,201.3882,6002.0
2016-08-15 14:40:00,230.91,231.08,230.91,231.01,3250.0,201.3707,201.519,201.3707,201.4579,3250.0
2016-08-15 14:50:00,231.0,231.05,230.92,230.92,3600.0,201.4492,201.4928,201.3794,201.3794,3600.0
2016-08-15 15:00:00,230.96,231.16,230.96,231.1,4504.0,201.4143,201.5887,201.4143,201.5364,4504.0
2016-08-15 15:10:00,231.09,231.25,230.88,230.89,7560.0,201.5277,201.6672,201.3446,201.3533,7560.0
2016-08-15 15:20:00,230.84,231.16,230.84,231.16,2800.0,201.3097,201.5887,201.3097,201.5887,2800.0
2016-08-15 15:30:00,231.14,231.14,230.84,230.89,9674.0,201.5713,201.5713,201.3097,201.3533,9674.0
2016-08-15 15:40:00,230.94,231.04,230.59,230.66,14311.0,201.3969,201.4841,201.0917,201.1527,14311.0
2016-08-15 15:50:00,230.71,231.01,230.71,230.92,38810.0,201.1963,201.4579,201.1963,201.3794,38810.0
2016-08-16 09:30:00,230.54,231.18,229.56,229.92,4426.0,201.0481,201.6062,200.1934,200.5074,4426.0
2016-08-16 09:40:00,229.75,230.95,229.71,230.84,4993.0,200.3591,201.4056,200.3242,201.3097,4993.0
2016-08-16 09:50:00,230.73,230.91,230.57,230.91,5500.0,201.2138,201.3707,201.0742,201.3707,5500.0
2016-08-16 10:00:00,230.87,231.6,230.85,231.02,9200.0,201.3358,201.9725,201.3184,201.4667,9200.0
2016-08-16 10:10:00,231.13,231.14,230.81,230.92,4222.0,201.5626,201.5713,201.2835,201.3794,4222.0
2016-08-16 10:20:00,231.07,231.13,230.97,230.98,1370.0,201.5103,201.5626,201.4231,201.4318,1370.0
2016-08-16 10:30:00,230.98,231.24,230.97,231.24,5500.0,201.4318,201.6585,201.4231,201.6585,5500.0
2016-08-16 10:40:00,231.2,231.33,231.06,231.32,3662.0,201.6236,201.737,201.5015,201.7283,3662.0
2016-08-16 10:50:00,231.31,231.31,231.07,231.08,1159.0,201.7196,201.7196,201.5103,201.519,1159.0
2016-08-16 11:00:00,231.16,231.24,231.07,231.22,1629.0,201.5887,201.6585,201.5103,201.6411,1629.0
2016-08-16 11:10:00,231.13,231.32,231.08,231.32,1932.0,201.5626,201.7283,201.519,201.7283,1932.0
2016-08-16 11:20:00,231.37,231.37,231.22,231.36,1631.0,201.7719,201.7719,201.6411,201.7632,1631.0
2016-08-16 11:30:00,231.31,231.43,231.07,231.25,6000.0,201.7196,201.8242,201.5103,201.6672,6000.0
2016-08-16 11:40:00,231.32,231.54,231.28,231.5,4595.0,201.7283,201.9201,201.6934,201.8853,4595.0
2016-08-16 11:50:00,231.5,231.91,231.5,231.85,3600.0,201.8853,202.2428,201.8853,202.1905,3600.0
2016-08-16 12:00:00,231.78,231.78,231.53,231.64,4740.0,202.1294,202.1294,201.9114,202.0073,4740.0
2016-08-16 12:10:00,231.65,231.73,231.36,231.36,3300.0,202.0161,202.0858,201.7632,201.7632,3300.0
2016-08-16 12:20:00,231.18,231.3,231.11,231.28,3145.0,201.6062,201.7108,201.5451,201.6934,3145.0
2016-08-16 12:30:00,231.28,231.28,231.13,231.24,1980.0,201.6934,201.6934,201.5626,201.6585,1980.0
2016-08-16 12:40:00,231.32,231.51,231.32,231.38,2500.0,201.7283,201.894,201.7283,201.7806,2500.0
2016-08-16 12:50:00,231.26,231.33,231.08,231.15,2410.0,201.676,201.737,201.519,201.58,2410.0
2016-08-16 13:00:00,231.2,231.2,230.93,230.99,3600.0,201.6236,201.6236,201.3882,201.4405,3600.0
2016-08-16 13:10:00,231.04,231.22,230.99,230.99,3699.0,201.4841,201.6411,201.4405,201.4405,3699.0
2016-08-16 13:20:00,231.06,231.15,230.91,231.15,4250.0,201.5015,201.58,201.3707,201.58,4250.0
2016-08-16 13:30:00,231.26,231.26,231.15,231.17,2600.0,201.676,201.676,201.58,201.5975,2600.0
2016-08-16 13:40:00,231.24,231.32,231.08,231.32,4024.0,201.6585,201.7283,201.519,201.7283,4024.0
2016-08-16 13:50:00,231.28,231.28,231.12,231.25,700.0,201.6934,201.6934,201.5539,201.6672,700.0
2016-08-16 14:00:00,231.32,231.42,231.27,231.27,2762.0,201.7283,201.8155,201.6847,201.6847,2762.0
2016-08-16 14:10:00,231.35,231.37,230.81,230.81,4786.0,201.7544,201.7719,201.2835,201.2835,4786.0
2016-08-16 14:20:00,230.92,231.2,230.9,231.14,5900.0,201.3794,201.6236,201.362,201.5713,5900.0
2016-08-16 14:30:00,231.19,231.23,230.91,231.02,6600.0,201.6149,201.6498,201.3707,201.4667,6600.0
2016-08-16 14:40:00,231.03,231.19,230.98,231.19,5301.0,201.4754,201.6149,201.4318,201.6149,5301.0
2016-08-16 14:50:00,231.14,231.45,231.11,231.34,3300.0,201.5713,201.8416,201.5451,201.7457,3300.0
2016-08-16 15:00:00,231.32,231.38,231.0,231.03,4104.0,201.7283,201.7806,201.4492,201.4754,4104.0
2016-08-16 15:10:00,231.08,231.18,231.03,231.06,3809.0,201.519,201.6062,201.4754,201.5015,3809.0
2016-08-16 15:20:00,231.11,231.26,231.08,231.21,5855.0,201.5451,201.676,201.519,201.6323,5855.0
2016-08-16 15:30:00,231.14,231.19,230.93,231.08,11923.0,201.5713,201.6149,201.3882,201.519,11923.0
2016-08-16 15:40:00,231.1,231.17,230.96,231.0,19062.0,201.5364,201.5975,201.4143,201.4492,19062.0
2016-08-16 15:50:00,231.02,231.09,230.8,230.88,76074.0,201.4667,201.5277,201.2748,201.3446,76074.0
2016-08-17 09:30:00,230.65,231.29,230.28,230.78,14500.0,201.144,201.7021,200.8213,201.2574,14500.0
2016-08-17 09:40:00,230.9,231.21,230.76,230.78,3003.0,201.362,201.6323,201.2399,201.2574,3003.0
2016-08-17 09:50:00,230.78,230.98,230.54,230.84,5723.0,201.2574,201.4318,201.0481,201.3097,5723.0
2016-08-17 10:00:00,230.84,231.07,230.73,230.86,2368.0,201.3097,201.5103,201.2138,201.3271,2368.0
2016-08-17 10:10:00,230.75,230.89,230.56,230.89,4483.0,201.2312,201.3533,201.0655,201.3533,4483.0
2016-08-17 10:20:00,230.94,230.96,230.7,230.7,1200.0,201.3969,201.4143,201.1876,201.1876,1200.0
2016-08-17 10:30:00,230.9,231.01,230.35,230.72,10322.0,201.362,201.4579,200.8824,201.205,10322.0
2016-08-17 10:40:00,230.68,231.0,230.49,231.0,15709.0,201.1701,201.4492,201.0045,201.4492,15709.0
2016-08-17 10:50:00,230.92,230.92,230.39,230.61,4731.0,201.3794,201.3794,200.9172,201.1091,4731.0
2016-08-17 11:00:00,230.46,230.6,230.37,230.44,3193.0,200.9783,201.1004,200.8998,200.9609,3193.0
2016-08-17 11:10:00,230.51,230.54,230.29,230.52,3775.0,201.0219,201.0481,200.83,201.0306,3775.0
2016-08-17 11:20:00,230.45,230.45,229.99,230.05,1933.0,200.9696,200.9696,200.5684,200.6207,1933.0
2016-08-17 11:30:00,230.11,230.43,229.87,230.12,8614.0,200.6731,200.9521,200.4638,200.6818,8614.0
2016-08-17 11:40:00,230.09,230.25,230.01,230.05,2600.0,200.6556,200.7952,200.5859,200.6207,2600.0
2016-08-17 11:50:00,230.0,230.29,230.0,230.21,2245.0,200.5771,200.83,200.5771,200.7603,2245.0
2016-08-17 12:00:00,230.25,230.38,230.2,230.37,1201.0,200.7952,200.9085,200.7516,200.8998,1201.0
2016-08-17 12:10:00,230.43,230.56,230.43,230.56,900.0,200.9521,201.0655,200.9521,201.0655,900.0
2016-08-17 12:20:00,230.65,230.87,230.62,230.85,2400.0,201.144,201.3358,201.1178,201.3184,2400.0
2016-08-17 12:30:00,230.76,230.91,230.58,230.91,4670.0,201.2399,201.3707,201.0829,201.3707,4670.0
2016-08-17 12:40:00,230.82,231.59,230.72,231.53,3515.0,201.2922,201.9637,201.205,201.9114,3515.0
2016-08-17 12:50:00,231.31,231.45,230.89,230.89,1800.0,201.7196,201.8416,201.3533,201.3533,1800.0
2016-08-17 13:00:00,230.88,230.97,230.68,230.7,4329.0,201.3446,201.4231,201.1701,201.1876,4329.0
2016-08-17 13:10:00,230.8,230.8,230.54,230.67,2100.0,201.2748,201.2748,201.0481,201.1614,2100.0
2016-08-17 13:20:00,230.59,230.62,230.35,230.36,1363.0,201.0917,201.1178,200.8824,200.8911,1363.0
2016-08-17 13:30:00,230.52,230.68,230.46,230.67,2329.0,201.0306,201.1701,200.9783,201.1614,2329.0
2016-08-17 13:40:00,230.73,230.8,230.45,230.61,4200.0,201.2138,201.2748,200.9696,201.1091,4200.0
2016-08-17 13:50:00,230.47,230.53,230.0,230.05,7898.0,200.987,201.0393,200.5771,200.6207,7898.0
2016-08-17 14:00:00,230.16,230.57,229.78,230.47,13232.0,200.7167,201.0742,200.3853,200.987,13232.0
2016-08-17 14:10:00,230.5,230.96,230.5,230.58,8439.0,201.0132,201.4143,201.0132,201.0829,8439.0
2016-08-17 14:20:00,230.66,230.77,230.44,230.61,6698.0,201.1527,201.2486,200.9609,201.1091,6698.0
2016-08-17 14:30:00,230.46,230.6,230.34,230.46,9961.0,200.9783,201.1004,200.8736,200.9783,9961.0
2016-08-17 14:40:00,230.3,230.54,230.25,230.5,6660.0,200.8388,201.0481,200.7952,201.0132,6660.0
2016-08-17 14:50:00,230.36,230.49,230.19,230.38,10876.0,200.8911,201.0045,200.7428,200.9085,10876.0
2016-08-17 15:00:00,230.43,230.47,230.04,230.24,5447.0,200.9521,200.987,200.612,200.7864,5447.0
2016-08-17 15:10:00,230.3,230.4,230.15,230.31,4165.0,200.8388,200.926,200.7079,200.8475,4165.0
2016-08-17 15:20:00,230.34,230.55,230.26,230.53,3580.0,200.8736,201.0568,200.8039,201.0393,3580.0
2016-08-17 15:30:00,230.51,230.76,230.51,230.71,9274.0,201.0219,201.2399,201.0219,201.1963,9274.0
2016-08-17 15:40:00,230.64,230.99,230.64,230.79,8006.0,201.1353,201.4405,201.1353,201.2661,8006.0
2016-08-17 15:50:00,230.84,231.03,230.63,230.8,20006.0,201.3097,201.4754,201.1265,201.2748,20006.0
2016-08-18 09:30:00,231.01,231.34,230.42,230.94,8062.0,201.4579,201.7457,200.9434,201.3969,8062.0
2016-08-18 09:40:00,230.78,230.95,230.49,230.67,6335.0,201.2574,201.4056,201.0045,201.1614,6335.0
2016-08-18 09:50:00,230.61,230.61,230.0,230.1,6779.0,201.1091,201.1091,200.5771,200.6643,6779.0
2016-08-18 10:00:00,230.15,230.68,229.97,230.02,4100.0,200.7079,201.1701,200.551,200.5946,4100.0
2016-08-18 10:10:00,229.94,230.56,229.94,230.47,3262.0,200.5248,201.0655,200.5248,200.987,3262.0
2016-08-18 10:20:00,230.49,230.71,230.39,230.39,4000.0,201.0045,201.1963,200.9172,200.9172,4000.0
2016-08-18 10:30:00,230.35,230.89,230.35,230.84,10199.0,200.8824,201.3533,200.8824,201.3097,10199.0
2016-08-18 10:40:00,230.89,231.04,230.58,230.66,5081.0,201.3533,201.4841,201.0829,201.1527,5081.0
2016-08-18 10:50:00,230.84,231.0,230.66,230.75,5259.0,201.3097,201.4492,201.1527,201.2312,5259.0
2016-08-18 11:00:00,230.55,230.8,230.55,230.7,4975.0,201.0568,201.2748,201.0568,201.1876,4975.0
2016-08-18 11:10:00,230.72,230.83,230.48,230.49,2900.0,201.205,201.301,200.9957,201.0045,2900.0
2016-08-18 11:20:00,230.63,230.8,230.37,230.47,4302.0,201.1265,201.2748,200.8998,200.987,4302.0
2016-08-18 11:30:00,230.57,230.86,230.52,230.56,2683.0,201.0742,201.3271,201.0306,201.0655,2683.0
2016-08-18 11:40:00,230.74,230.8,230.58,230.78,1200.0,201.2225,201.2748,201.0829,201.2574,1200.0
2016-08-18 11:50:00,230.7,230.94,230.53,230.53,3047.0,201.1876,201.3969,201.0393,201.0393,3047.0
2016-08-18 12:00:00,230.53,230.53,230.15,230.34,3949.0,201.0393,201.0393,200.7079,200.8736,3949.0
2016-08-18 12:10:00,230.25,230.64,230.25,230.58,2992.0,200.7952,201.1353,200.7952,201.0829,2992.0
2016-08-18 12:20:00,230.49,230.79,230.44,230.7,4846.0,201.0045,201.2661,200.9609,201.1876,4846.0
2016-08-18 12:30:00,230.73,230.75,230.43,230.43,1600.0,201.2138,201.2312,200.9521,200.9521,1600.0
2016-08-18 12:40:00,230.61,230.79,230.57,230.6,5800.0,201.1091,201.2661,201.0742,201.1004,5800.0
2016-08-18 12:50:00,230.6,230.75,230.6,230.73,600.0,201.1004,201.2312,201.1004,201.2138,600.0
2016-08-18 13:00:00,230.78,230.93,230.49,230.49,5090.0,201.2574,201.3882,201.0045,201.0045,5090.0
2016-08-18 13:10:00,230.7,230.97,230.7,230.84,1300.0,201.1876,201.4231,201.1876,201.3097,1300.0
2016-08-18 13:20:00,230.83,230.92,230.8,230.87,2716.0,201.301,201.3794,201.2748,201.3358,2716.0
2016-08-18 13:30:00,230.87,231.49,230.76,231.49,7355.0,201.3358,201.8765,201.2399,201.8765,7355.0
2016-08-18 13:40:00,231.39,231.39,231.06,231.06,8751.0,201.7893,201.7893,201.5015,201.5015,8751.0
2016-08-18 13:50:00,231.15,231.5,231.02,231.19,23900.0,201.58,201.8853,201.4667,201.6149,23900.0
2016-08-18 14:00:00,231.31,231.34,231.02,231.02,3510.0,201.7196,201.7457,201.4667,201.4667,3510.0
2016-08-18 14:10:00,231.17,231.34,231.0,231.33,11831.0,201.5975,201.7457,201.4492,201.737,11831.0
2016-08-18 14:20:00,231.19,231.29,231.07,231.29,1459.0,201.6149,201.7021,201.5103,201.7021,1459.0
2016-08-18 14:30:00,231.24,231.37,231.14,231.37,5638.0,201.6585,201.7719,201.5713,201.7719,5638.0
2016-08-18 14:40:00,231.34,231.5,231.31,231.5,2512.0,201.7457,201.8853,201.7196,201.8853,2512.0
2016-08-18 14:50:00,231.5,231.5,231.18,231.19,3200.0,201.8853,201.8853,201.6062,201.6149,3200.0
2016-08-18 15:00:00,231.03,231.37,231.03,231.37,2100.0,201.4754,201.7719,201.4754,201.7719,2100.0
2016-08-18 15:10:00,231.35,231.46,231.32,231.32,2736.0,201.7544,201.8504,201.7283,201.7283,2736.0
2016-08-18 15:20:00,231.46,231.46,231.3,231.36,4071.0,201.8504,201.8504,201.7108,201.7632,4071.0
2016-08-18 15:30:00,231.33,231.37,231.03,231.03,5373.0,201.737,201.7719,201.4754,201.4754,5373.0
2016-08-18 15:40:00,230.99,231.26,230.99,231.16,12727.0,201.4405,201.676,201.4405,201.5887,12727.0
2016-08-18 15:50:00,231.15,231.43,231.14,231.35,26413.0,201.58,201.8242,201.5713,201.7544,26413.0
2016-08-19 09:30:00,229.96,230.44,229.56,230.05,20588.0,200.5423,200.9609,200.1934,200.6207,20588.0
2016-08-19 09:40:00,229.99,230.98,229.92,230.19,4206.0,200.5684,201.4318,200.5074,200.7428,4206.0
2016-08-19 09:50:00,230.3,230.82,230.3,230.59,1204.0,200.8388,201.2922,200.8388,201.0917,1204.0
2016-08-19 10:00:00,230.51,230.88,230.42,230.88,2521.0,201.0219,201.3446,200.9434,201.3446,2521.0
2016-08-19 10:10:00,230.93,230.98,230.61,230.61,5236.0,201.3882,201.4318,201.1091,201.1091,5236.0
2016-08-19 10:20:00,230.83,231.49,230.82,231.21,5528.0,201.301,201.8765,201.2922,201.6323,5528.0
2016-08-19 10:30:00,231.28,231.35,231.05,231.24,3862.0,201.6934,201.7544,201.4928,201.6585,3862.0
2016-08-19 10:40:00,231.07,231.5,231.07,231.2,3794.0,201.5103,201.8853,201.5103,201.6236,3794.0
2016-08-19 10:50:00,230.99,231.44,230.97,231.44,2700.0,201.4405,201.8329,201.4231,201.8329,2700.0
2016-08-19 11:00:00,231.43,231.56,231.29,231.29,3500.0,201.8242,201.9376,201.7021,201.7021,3500.0
2016-08-19 11:10:00,231.39,231.92,231.03,231.3,11311.0,201.7893,202.2515,201.4754,201.7108,11311.0
2016-08-19 11:20:00,231.3,231.46,231.13,231.34,5824.0,201.7108,201.8504,201.5626,201.7457,5824.0
2016-08-19 11:30:00,231.33,231.49,231.15,231.39,4005.0,201.737,201.8765,201.58,201.7893,4005.0
2016-08-19 11:40:00,231.3,231.77,231.3,231.77,2000.0,201.7108,202.1207,201.7108,202.1207,2000.0
2016-08-19 11:50:00,231.88,231.96,231.64,231.86,3385.0,202.2166,202.2864,202.0073,202.1992,3385.0
2016-08-19 12:00:00,231.91,231.99,231.8,231.93,1500.0,202.2428,202.3126,202.1469,202.2602,1500.0
2016-08-19 12:10:00,232.0,232.08,231.45,231.62,6597.0,202.3213,202.3911,201.8416,201.9899,6597.0
2016-08-19 12:20:00,231.66,232.02,231.58,231.58,4555.0,202.0248,202.3387,201.955,201.955,4555.0
2016-08-19 12:30:00,231.77,231.82,231.72,231.82,500.0,202.1207,202.1643,202.0771,202.1643,500.0
2016-08-19 12:40:00,231.82,231.82,231.31,231.31,2600.0,202.1643,202.1643,201.7196,201.7196,2600.0
2016-08-19 12:50:00,231.23,231.23,231.02,231.16,2629.0,201.6498,201.6498,201.4667,201.5887,2629.0
2016-08-19 13:00:00,231.08,231.39,231.07,231.29,2300.0,201.519,201.7893,201.5103,201.7021,2300.0
2016-08-19 13:10:00,231.4,231.64,231.28,231.29,2702.0,201.798,202.0073,201.6934,201.7021,2702.0
2016-08-19 13:20:00,231.37,231.39,231.26,231.39,807.0,201.7719,201.7893,201.676,201.7893,807.0
2016-08-19 13:30:00,231.47,231.47,231.31,231.46,1291.0,201.8591,201.8591,201.7196,201.8504,1291.0
2016-08-19 13:40:00,231.48,231.65,231.44,231.54,3000.0,201.8678,202.0161,201.8329,201.9201,3000.0
2016-08-19 13:50:00,231.54,231.63,231.24,231.24,4400.0,201.9201,201.9986,201.6585,201.6585,4400.0
2016-08-19 14:00:00,231.36,231.5,231.19,231.44,4272.0,201.7632,201.8853,201.6149,201.8329,4272.0
2016-08-19 14:10:00,231.39,231.57,231.21,231.21,3470.0,201.7893,201.9463,201.6323,201.6323,3470.0
2016-08-19 14:20:00,231.23,231.24,230.94,230.95,2500.0,201.6498,201.6585,201.3969,201.4056,2500.0
2016-08-19 14:30:00,231.12,231.38,230.99,231.05,2927.0,201.5539,201.7806,201.4405,201.4928,2927.0
2016-08-19 14:40:00,231.08,231.4,231.08,231.3,3400.0,201.519,201.798,201.519,201.7108,3400.0
2016-08-19 14:50:00,231.41,231.6,231.14,231.56,3582.0,201.8068,201.9725,201.5713,201.9376,3582.0
2016-08-19 15:00:00,231.56,231.65,231.29,231.59,4000.0,201.9376,202.0161,201.7021,201.9637,4000.0
2016-08-19 15:10:00,231.49,231.56,231.3,231.56,3901.0,201.8765,201.9376,201.7108,201.9376,3901.0
2016-08-19 15:20:00,231.51,231.59,231.4,231.44,8822.0,201.894,201.9637,201.798,201.8329,8822.0
2016-08-19 15:30:00,231.59,231.59,230.97,230.99,10548.0,201.9637,201.9637,201.4231,201.4405,10548.0
2016-08-19 15:40:00,230.96,231.18,230.86,231.04,12245.0,201.4143,201.6062,201.3271,201.4841,12245.0
2016-08-19 15:50:00,231.07,231.49,231.07,231.28,27047.0,201.5103,201.8765,201.5103,201.6934,27047.0
2016-08-22 09:30:00,230.73,231.27,229.54,229.54,7508.0,201.2138,201.6847,200.176,200.176,7508.0
2016-08-22 09:40:00,230.11,230.59,230.11,230.41,3072.0,200.6731,201.0917,200.6731,200.9347,3072.0
2016-08-22 09:50:00,230.4,230.59,230.4,230.59,1241.0,200.926,201.0917,200.926,201.0917,1241.0
2016-08-22 10:00:00,230.41,230.51,230.19,230.51,2593.0,200.9347,201.0219,200.7428,201.0219,2593.0
2016-08-22 10:10:00,230.67,231.38,230.67,231.38,1977.0,201.1614,201.7806,201.1614,201.7806,1977.0
2016-08-22 10:20:00,231.53,231.53,230.98,231.32,2800.0,201.9114,201.9114,201.4318,201.7283,2800.0
2016-08-22 10:30:00,231.38,231.61,231.15,231.15,3762.0,201.7806,201.9812,201.58,201.58,3762.0
2016-08-22 10:40:00,231.22,231.33,231.15,231.27,1800.0,201.6411,201.737,201.58,201.6847,1800.0
2016-08-22 10:50:00,231.32,231.32,231.0,231.0,1883.0,201.7283,201.7283,201.4492,201.4492,1883.0
2016-08-22 11:00:00,231.04,231.23,230.98,231.16,5000.0,201.4841,201.6498,201.4318,201.5887,5000.0
2016-08-22 11:10:00,231.11,231.19,230.72,230.73,5976.0,201.5451,201.6149,201.205,201.2138,5976.0
2016-08-22 11:20:00,230.71,230.71,230.19,230.28,9075.0,201.1963,201.1963,200.7428,200.8213,9075.0
2016-08-22 11:30:00,230.28,230.56,230.28,230.41,3500.0,200.8213,201.0655,200.8213,200.9347,3500.0
2016-08-22 11:40:00,230.51,230.56,230.35,230.35,5417.0,201.0219,201.0655,200.8824,200.8824,5417.0
2016-08-22 11:50:00,230.38,230.61,230.38,230.53,2658.0,200.9085,201.1091,200.9085,201.0393,2658.0
2016-08-22 12:00:00,230.51,230.51,230.23,230.24,4249.0,201.0219,201.0219,200.7777,200.7864,4249.0
2016-08-22 12:10:00,230.35,230.44,230.23,230.35,1546.0,200.8824,200.9609,200.7777,200.8824,1546.0
2016-08-22 12:20:00,230.41,230.8,230.26,230.53,19870.0,200.9347,201.2748,200.8039,201.0393,19870.0
2016-08-22 12:30:00,230.7,230.8,230.62,230.78,1400.0,201.1876,201.2748,201.1178,201.2574,1400.0
2016-08-22 12:40:00,230.7,230.97,230.65,230.94,4431.0,201.1876,201.4231,201.144,201.3969,4431.0
2016-08-22 12:50:00,230.85,230.85,230.0,230.0,3700.0,201.3184,201.3184,200.5771,200.5771,3700.0
2016-08-22 13:00:00,230.21,230.22,229.83,230.12,9904.0,200.7603,200.769,200.4289,200.6818,9904.0
2016-08-22 13:10:00,230.12,230.16,229.62,229.79,9410.0,200.6818,200.7167,200.2458,200.394,9410.0
2016-08-22 13:20:00,229.77,229.94,229.38,229.86,3500.0,200.3766,200.5248,200.0365,200.455,3500.0
2016-08-22 13:30:00,229.75,230.0,229.74,230.0,1200.0,200.3591,200.5771,200.3504,200.5771,1200.0
2016-08-22 13:40:00,230.0,230.3,229.92,230.22,5761.0,200.5771,200.8388,200.5074,200.769,5761.0
2016-08-22 13:50:00,230.17,230.19,230.03,230.13,4150.0,200.7254,200.7428,200.6033,200.6905,4150.0
2016-08-22 14:00:00,230.1,230.14,230.06,230.14,1200.0,200.6643,200.6992,200.6295,200.6992,1200.0
2016-08-22 14:10:00,230.19,230.34,230.05,230.26,6809.0,200.7428,200.8736,200.6207,200.8039,6809.0
2016-08-22 14:20:00,230.35,230.44,230.15,230.15,3468.0,200.8824,200.9609,200.7079,200.7079,3468.0
2016-08-22 14:30:00,230.15,230.41,230.09,230.37,2981.0,200.7079,200.9347,200.6556,200.8998,2981.0
2016-08-22 14:40:00,230.37,230.45,230.26,230.26,3939.0,200.8998,200.9696,200.8039,200.8039,3939.0
2016-08-22 14:50:00,230.23,230.26,229.84,229.91,8527.0,200.7777,200.8039,200.4376,200.4987,8527.0
2016-08-22 15:00:00,229.94,230.15,229.94,230.14,4989.0,200.5248,200.7079,200.5248,200.6992,4989.0
2016-08-22 15:10:00,230.01,230.29,230.01,230.08,6832.0,200.5859,200.83,200.5859,200.6469,6832.0
2016-08-22 15:20:00,230.12,230.21,229.99,230.18,6671.0,200.6818,200.7603,200.5684,200.7341,6671.0
2016-08-22 15:30:00,230.18,230.65,230.18,230.65,6033.0,200.7341,201.144,200.7341,201.144,6033.0
2016-08-22 15:40:00,230.72,230.77,230.61,230.64,6008.0,201.205,201.2486,201.1091,201.1353,6008.0
2016-08-22 15:50:00,230.7,230.84,230.59,230.68,20271.0,201.1876,201.3097,201.0917,201.1701,20271.0
2016-08-23 09:30:00,231.21,231.95,231.18,231.28,7704.0,201.6323,202.2777,201.6062,201.6934,7704.0
2016-08-23 09:40:00,231.06,231.44,230.38,230.38,5100.0,201.5015,201.8329,200.9085,200.9085,5100.0
2016-08-23 09:50:00,230.52,230.84,230.26,230.69,5800.0,201.0306,201.3097,200.8039,201.1789,5800.0
2016-08-23 10:00:00,230.72,231.3,230.59,230.59,6216.0,201.205,201.7108,201.0917,201.0917,6216.0
2016-08-23 10:10:00,230.26,230.99,230.26,230.53,4400.0,200.8039,201.4405,200.8039,201.0393,4400.0
2016-08-23 10:20:00,230.44,230.85,230.44,230.77,2700.0,200.9609,201.3184,200.9609,201.2486,2700.0
2016-08-23 10:30:00,230.7,230.92,230.46,230.9,4800.0,201.1876,201.3794,200.9783,201.362,4800.0
2016-08-23 10:40:00,230.93,231.35,230.93,231.24,4002.0,201.3882,201.7544,201.3882,201.6585,4002.0
2016-08-23 10:50:00,231.15,231.15,231.0,231.05,2892.0,201.58,201.58,201.4492,201.4928,2892.0
2016-08-23 11:00:00,231.05,231.05,230.14,230.51,3800.0,201.4928,201.4928,200.6992,201.0219,3800.0
2016-08-23 11:10:00,230.27,230.43,230.2,230.2,2700.0,200.8126,200.9521,200.7516,200.7516,2700.0
2016-08-23 11:20:00,230.24,230.66,230.15,230.55,6075.0,200.7864,201.1527,200.7079,201.0568,6075.0
2016-08-23 11:30:00,230.53,230.97,230.53,230.72,5508.0,201.0393,201.4231,201.0393,201.205,5508.0
2016-08-23 11:40:00,230.69,231.02,230.69,231.02,700.0,201.1789,201.4667,201.1789,201.4667,700.0
2016-08-23 11:50:00,231.09,231.09,230.7,230.81,2500.0,201.5277,201.5277,201.1876,201.2835,2500.0
2016-08-23 12:00:00,230.76,230.76,230.61,230.61,2100.0,201.2399,201.2399,201.1091,201.1091,2100.0
2016-08-23 12:10:00,230.74,231.05,230.67,231.05,2100.0,201.2225,201.4928,201.1614,201.4928,2100.0
2016-08-23 12:20:00,231.12,231.38,231.11,231.18,2991.0,201.5539,201.7806,201.5451,201.6062,2991.0
2016-08-23 12:30:00,231.17,231.26,231.06,231.1,2300.0,201.5975,201.676,201.5015,201.5364,2300.0
2016-08-23 12:40:00,231.19,231.35,231.17,231.35,2952.0,201.6149,201.7544,201.5975,201.7544,2952.0
2016-08-23 12:50:00,231.25,231.46,230.83,231.0,8063.0,201.6672,201.8504,201.301,201.4492,8063.0
2016-08-23 13:00:00,231.11,231.16,231.11,231.16,600.0,201.5451,201.5887,201.5451,201.5887,600.0
2016-08-23 13:10:00,231.25,231.3,231.14,231.16,1400.0,201.6672,201.7108,201.5713,201.5887,1400.0
2016-08-23 13:20:00,231.34,231.52,231.31,231.31,3707.0,201.7457,201.9027,201.7196,201.7196,3707.0
2016-08-23 13:30:00,231.36,231.36,231.16,231.16,1842.0,201.7632,201.7632,201.5887,201.5887,1842.0
2016-08-23 13:40:00,231.14,231.18,231.14,231.14,700.0,201.5713,201.6062,201.5713,201.5713,700.0
2016-08-23 13:50:00,231.11,231.11,230.76,230.76,1700.0,201.5451,201.5451,201.2399,201.2399,1700.0
2016-08-23 14:00:00,230.74,230.77,230.54,230.57,2200.0,201.2225,201.2486,201.0481,201.0742,2200.0
2016-08-23 14:10:00,230.48,230.56,230.37,230.37,2800.0,200.9957,201.0655,200.8998,200.8998,2800.0
2016-08-23 14:20:00,230.25,230.86,230.21,230.86,5116.0,200.7952,201.3271,200.7603,201.3271,5116.0
2016-08-23 14:30:00,230.77,230.82,230.44,230.44,3307.0,201.2486,201.2922,200.9609,200.9609,3307.0
2016-08-23 14:40:00,230.44,230.5,230.26,230.39,2296.0,200.9609,201.0132,200.8039,200.9172,2296.0
2016-08-23 14:50:00,230.28,230.47,230.01,230.47,4452.0,200.8213,200.987,200.5859,200.987,4452.0
2016-08-23 15:00:00,230.59,230.59,230.2,230.2,3161.0,201.0917,201.0917,200.7516,200.7516,3161.0
2016-08-23 15:10:00,230.22,230.47,230.15,230.32,3815.0,200.769,200.987,200.7079,200.8562,3815.0
2016-08-23 15:20:00,230.37,230.45,230.19,230.22,5200.0,200.8998,200.9696,200.7428,200.769,5200.0
2016-08-23 15:30:00,230.4,230.59,230.34,230.53,2756.0,200.926,201.0917,200.8736,201.0393,2756.0
2016-08-23 15:40:00,230.56,230.94,230.56,230.81,10713.0,201.0655,201.3969,201.0655,201.2835,10713.0
2016-08-23 15:50:00,230.87,231.0,230.77,230.8,24667.0,201.3358,201.4492,201.2486,201.2748,24667.0
2016-08-24 09:30:00,231.03,231.03,230.32,230.32,2294.0,201.4754,201.4754,200.8562,200.8562,2294.0
2016-08-24 09:40:00,230.91,230.91,229.73,229.85,2375.0,201.3707,201.3707,200.3417,200.4463,2375.0
2016-08-24 09:50:00,230.31,230.9,230.0,230.47,4600.0,200.8475,201.362,200.5771,200.987,4600.0
2016-08-24 10:00:00,230.39,230.98,230.29,230.98,3122.0,200.9172,201.4318,200.83,201.4318,3122.0
2016-08-24 10:10:00,230.99,231.09,230.55,230.87,2456.0,201.4405,201.5277,201.0568,201.3358,2456.0
2016-08-24 10:20:00,230.68,230.98,230.68,230.93,400.0,201.1701,201.4318,201.1701,201.3882,400.0
2016-08-24 10:30:00,230.72,231.26,230.71,231.09,3736.0,201.205,201.676,201.1963,201.5277,3736.0
2016-08-24 10:40:00,231.16,231.34,230.89,231.16,3400.0,201.5887,201.7457,201.3533,201.5887,3400.0
2016-08-24 10:50:00,231.11,231.56,230.88,231.41,7282.0,201.5451,201.9376,201.3446,201.8068,7282.0
2016-08-24 11:00:00,231.43,231.8,231.13,231.54,10091.0,201.8242,202.1469,201.5626,201.9201,10091.0
2016-08-24 11:10:00,231.73,231.76,231.11,231.21,6021.0,202.0858,202.112,201.5451,201.6323,6021.0
2016-08-24 11:20:00,231.1,231.55,231.02,231.55,10384.0,201.5364,201.9289,201.4667,201.9289,10384.0
2016-08-24 11:30:00,231.27,231.46,230.89,231.0,3390.0,201.6847,201.8504,201.3533,201.4492,3390.0
2016-08-24 11:40:00,230.89,230.89,230.6,230.6,3747.0,201.3533,201.3533,201.1004,201.1004,3747.0
2016-08-24 11:50:00,230.69,230.72,230.63,230.63,300.0,201.1789,201.205,201.1265,201.1265,300.0
2016-08-24 12:00:00,230.7,231.49,230.7,231.4,3500.0,201.1876,201.8765,201.1876,201.798,3500.0
2016-08-24 12:10:00,231.4,232.02,231.25,231.98,15728.0,201.798,202.3387,201.6672,202.3038,15728.0
2016-08-24 12:20:00,231.78,231.87,231.78,231.78,300.0,202.1294,202.2079,202.1294,202.1294,300.0
2016-08-24 12:30:00,231.77,231.97,231.6,231.97,5577.0,202.1207,202.2951,201.9725,202.2951,5577.0
2016-08-24 12:40:00,232.03,232.4,231.72,232.3,16274.0,202.3474,202.6701,202.0771,202.5829,16274.0
2016-08-24 12:50:00,232.3,232.66,232.3,232.43,3000.0,202.5829,202.8969,202.5829,202.6963,3000.0
2016-08-24 13:00:00,232.16,232.39,232.16,232.39,800.0,202.4608,202.6614,202.4608,202.6614,800.0
2016-08-24 13:10:00,232.26,232.4,232.07,232.32,1670.0,202.548,202.6701,202.3823,202.6004,1670.0
2016-08-24 13:20:00,232.23,232.51,231.91,232.05,15204.0,202.5219,202.766,202.2428,202.3649,15204.0
2016-08-24 13:30:00,231.97,231.97,231.76,231.76,1300.0,202.2951,202.2951,202.112,202.112,1300.0
2016-08-24 13:40:00,231.75,231.93,231.55,231.79,7400.0,202.1033,202.2602,201.9289,202.1382,7400.0
2016-08-24 13:50:00,231.75,231.75,231.66,231.66,400.0,202.1033,202.1033,202.0248,202.0248,400.0
2016-08-24 14:00:00,231.61,231.62,231.39,231.62,900.0,201.9812,201.9899,201.7893,201.9899,900.0
2016-08-24 14:10:00,231.5,231.76,231.5,231.71,2000.0,201.8853,202.112,201.8853,202.0684,2000.0
2016-08-24 14:20:00,231.68,231.73,231.39,231.39,1100.0,202.0422,202.0858,201.7893,201.7893,1100.0
2016-08-24 14:30:00,231.39,231.5,231.24,231.45,4124.0,201.7893,201.8853,201.6585,201.8416,4124.0
2016-08-24 14:40:00,231.49,231.73,231.36,231.43,1800.0,201.8765,202.0858,201.7632,201.8242,1800.0
2016-08-24 14:50:00,231.45,231.82,231.45,231.74,6496.0,201.8416,202.1643,201.8416,202.0945,6496.0
2016-08-24 15:00:00,231.58,231.78,231.24,231.45,2676.0,201.955,202.1294,201.6585,201.8416,2676.0
2016-08-24 15:10:00,231.45,231.48,231.22,231.22,1564.0,201.8416,201.8678,201.6411,201.6411,1564.0
2016-08-24 15:20:00,231.24,231.47,231.24,231.32,2100.0,201.6585,201.8591,201.6585,201.7283,2100.0
2016-08-24 15:30:00,231.34,231.42,230.93,231.04,3970.0,201.7457,201.8155,201.3882,201.4841,3970.0
2016-08-24 15:40:00,230.93,231.0,230.68,230.93,3200.0,201.3882,201.4492,201.1701,201.3882,3200.0
2016-08-24 15:50:00,230.87,231.14,230.76,231.01,17524.0,201.3358,201.5713,201.2399,201.4579,17524.0
2016-08-25 09:30:00,230.11,230.78,229.63,229.68,5708.0,200.6731,201.2574,200.2545,200.2981,5708.0
2016-08-25 09:40:00,229.77,230.46,229.13,229.9,5605.0,200.3766,200.9783,199.8184,200.4899,5605.0
2016-08-25 09:50:00,229.81,230.06,229.29,229.58,6954.0,200.4114,200.6295,199.958,200.2109,6954.0
2016-08-25 10:00:00,229.56,230.64,229.56,230.31,16148.0,200.1934,201.1353,200.1934,200.8475,16148.0
2016-08-25 10:10:00,230.2,230.59,230.18,230.36,3505.0,200.7516,201.0917,200.7341,200.8911,3505.0
2016-08-25 10:20:00,230.4,230.74,230.34,230.66,3100.0,200.926,201.2225,200.8736,201.1527,3100.0
2016-08-25 10:30:00,230.45,230.47,230.14,230.15,1700.0,200.9696,200.987,200.6992,200.7079,1700.0
2016-08-25 10:40:00,230.24,230.67,230.14,230.43,3200.0,200.7864,201.1614,200.6992,200.9521,3200.0
2016-08-25 10:50:00,230.41,230.57,230.41,230.57,1300.0,200.9347,201.0742,200.9347,201.0742,1300.0
2016-08-25 11:00:00,230.73,230.87,230.73,230.84,1900.0,201.2138,201.3358,201.2138,201.3097,1900.0
2016-08-25 11:10:00,230.81,231.23,230.75,231.18,3684.0,201.2835,201.6498,201.2312,201.6062,3684.0
2016-08-25 11:20:00,231.33,231.33,231.15,231.17,2304.0,201.737,201.737,201.58,201.5975,2304.0
2016-08-25 11:30:00,231.31,231.45,231.09,231.13,4500.0,201.7196,201.8416,201.5277,201.5626,4500.0
2016-08-25 11:40:00,231.3,231.3,230.97,231.07,8310.0,201.7108,201.7108,201.4231,201.5103,8310.0
2016-08-25 11:50:00,230.98,230.99,230.72,230.77,1200.0,201.4318,201.4405,201.205,201.2486,1200.0
2016-08-25 12:00:00,230.77,231.0,230.57,230.59,3100.0,201.2486,201.4492,201.0742,201.0917,3100.0
2016-08-25 12:10:00,230.6,230.6,230.6,230.6,100.0,201.1004,201.1004,201.1004,201.1004,100.0
2016-08-25 12:20:00,230.76,231.06,230.5,230.64,5675.0,201.2399,201.5015,201.0132,201.1353,5675.0
2016-08-25 12:30:00,230.71,230.99,230.59,230.82,6166.0,201.1963,201.4405,201.0917,201.2922,6166.0
2016-08-25 12:40:00,230.97,231.06,230.87,230.93,2895.0,201.4231,201.5015,201.3358,201.3882,2895.0
2016-08-25 12:50:00,230.79,230.83,230.62,230.68,2075.0,201.2661,201.301,201.1178,201.1701,2075.0
2016-08-25 13:00:00,230.75,230.75,230.51,230.51,1950.0,201.2312,201.2312,201.0219,201.0219,1950.0
2016-08-25 13:10:00,230.8,230.89,230.39,230.83,1596.0,201.2748,201.3533,200.9172,201.301,1596.0
2016-08-25 13:20:00,230.83,231.16,230.74,230.91,2785.0,201.301,201.5887,201.2225,201.3707,2785.0
2016-08-25 13:30:00,230.87,231.06,230.33,230.39,2627.0,201.3358,201.5015,200.8649,200.9172,2627.0
2016-08-25 13:40:00,230.2,230.5,230.16,230.5,2200.0,200.7516,201.0132,200.7167,201.0132,2200.0
2016-08-25 13:50:00,230.53,230.53,230.37,230.5,2539.0,201.0393,201.0393,200.8998,201.0132,2539.0
2016-08-25 14:00:00,230.49,230.59,230.29,230.3,1741.0,201.0045,201.0917,200.83,200.8388,1741.0
2016-08-25 14:10:00,230.41,230.58,230.32,230.52,9334.0,200.9347,201.0829,200.8562,201.0306,9334.0
2016-08-25 14:20:00,230.53,230.69,230.34,230.39,5617.0,201.0393,201.1789,200.8736,200.9172,5617.0
2016-08-25 14:30:00,230.49,230.58,230.37,230.51,2128.0,201.0045,201.0829,200.8998,201.0219,2128.0
2016-08-25 14:40:00,230.51,230.87,230.48,230.87,3195.0,201.0219,201.3358,200.9957,201.3358,3195.0
2016-08-25 14:50:00,231.09,231.12,230.9,231.04,2175.0,201.5277,201.5539,201.362,201.4841,2175.0
2016-08-25 15:00:00,230.99,231.04,230.51,230.67,4432.0,201.4405,201.4841,201.0219,201.1614,4432.0
2016-08-25 15:10:00,230.73,230.95,230.67,230.73,5519.0,201.2138,201.4056,201.1614,201.2138,5519.0
2016-08-25 15:20:00,230.71,231.41,230.7,231.31,8878.0,201.1963,201.8068,201.1876,201.7196,8878.0
2016-08-25 15:30:00,231.17,231.33,231.09,231.26,22873.0,201.5975,201.737,201.5277,201.676,22873.0
2016-08-25 15:40:00,231.25,231.29,230.77,230.93,13971.0,201.6672,201.7021,201.2486,201.3882,13971.0
2016-08-25 15:50:00,230.92,231.07,230.69,230.99,23955.0,201.3794,201.5103,201.1789,201.4405,23955.0
2016-08-26 09:30:00,231.99,233.42,231.48,233.09,20669.0,202.3126,203.5596,201.8678,203.2718,20669.0
2016-08-26 09:40:00,233.09,233.85,233.09,233.7,6092.0,203.2718,203.9346,203.2718,203.8038,6092.0
2016-08-26 09:50:00,233.63,233.68,233.01,233.33,10759.0,203.7428,203.7864,203.2021,203.4811,10759.0
2016-08-26 10:00:00,233.32,234.44,232.84,233.99,29354.0,203.4724,204.4491,203.0538,204.0567,29354.0
2016-08-26 10:10:00,234.03,234.71,233.66,234.26,13359.0,204.0916,204.6846,203.7689,204.2922,13359.0
2016-08-26 10:20:00,234.25,234.67,234.25,234.36,5009.0,204.2835,204.6497,204.2835,204.3794,5009.0
2016-08-26 10:30:00,234.45,234.46,234.06,234.44,4000.0,204.4579,204.4666,204.1178,204.4491,4000.0
2016-08-26 10:40:00,234.22,234.22,233.44,233.44,5426.0,204.2573,204.2573,203.5771,203.5771,5426.0
2016-08-26 10:50:00,233.46,233.7,233.14,233.14,6027.0,203.5945,203.8038,203.3155,203.3155,6027.0
2016-08-26 11:00:00,233.11,233.22,233.0,233.1,6219.0,203.2893,203.3852,203.1934,203.2806,6219.0
2016-08-26 11:10:00,233.06,233.95,232.9,233.95,36635.0,203.2457,204.0218,203.1062,204.0218,36635.0
2016-08-26 11:20:00,234.12,234.12,233.44,233.72,23158.0,204.1701,204.1701,203.5771,203.8213,23158.0
2016-08-26 11:30:00,233.75,234.09,233.75,234.0,8400.0,203.8474,204.1439,203.8474,204.0654,8400.0
2016-08-26 11:40:00,233.93,233.93,233.44,233.45,6023.0,204.0044,204.0044,203.5771,203.5858,6023.0
2016-08-26 11:50:00,233.53,233.53,233.06,233.11,1435.0,203.6556,203.6556,203.2457,203.2893,1435.0
2016-08-26 12:00:00,232.93,232.93,232.1,232.1,8021.0,203.1323,203.1323,202.4085,202.4085,8021.0
2016-08-26 12:10:00,232.37,232.37,231.8,232.29,10516.0,202.644,202.644,202.1469,202.5742,10516.0
2016-08-26 12:20:00,232.26,232.29,231.65,231.98,17077.0,202.548,202.5742,202.0161,202.3038,17077.0
2016-08-26 12:30:00,231.8,231.9,231.7,231.8,4700.0,202.1469,202.2341,202.0597,202.1469,4700.0
2016-08-26 12:40:00,232.03,232.08,231.97,231.97,800.0,202.3474,202.3911,202.2951,202.2951,800.0
2016-08-26 12:50:00,231.97,231.97,231.73,231.97,3079.0,202.2951,202.2951,202.0858,202.2951,3079.0
2016-08-26 13:00:00,231.97,232.25,231.83,232.01,16303.0,202.2951,202.5393,202.173,202.33,16303.0
2016-08-26 13:10:00,232.03,232.5,231.97,232.17,23383.0,202.3474,202.7573,202.2951,202.4695,23383.0
2016-08-26 13:20:00,232.11,232.69,232.07,232.6,21605.0,202.4172,202.923,202.3823,202.8445,21605.0
2016-08-26 13:30:00,232.7,232.7,232.4,232.58,5318.0,202.9317,202.9317,202.6701,202.8271,5318.0
2016-08-26 13:40:00,232.72,232.72,232.32,232.33,11109.0,202.9492,202.9492,202.6004,202.6091,11109.0
2016-08-26 13:50:00,232.3,232.54,232.25,232.41,5800.0,202.5829,202.7922,202.5393,202.6788,5800.0
2016-08-26 14:00:00,232.41,232.62,232.22,232.59,7723.0,202.6788,202.862,202.5131,202.8358,7723.0
2016-08-26 14:10:00,232.7,232.8,232.04,232.18,9068.0,202.9317,203.0189,202.3562,202.4783,9068.0
2016-08-26 14:20:00,232.11,232.19,231.75,231.75,5455.0,202.4172,202.487,202.1033,202.1033,5455.0
2016-08-26 14:30:00,231.86,232.28,231.85,232.03,10680.0,202.1992,202.5655,202.1905,202.3474,10680.0
2016-08-26 14:40:00,232.13,232.34,231.91,232.0,2792.0,202.4347,202.6178,202.2428,202.3213,2792.0
2016-08-26 14:50:00,231.84,232.25,231.84,232.25,3448.0,202.1818,202.5393,202.1818,202.5393,3448.0
2016-08-26 15:00:00,232.25,232.29,231.7,231.89,6163.0,202.5393,202.5742,202.0597,202.2254,6163.0
2016-08-26 15:10:00,231.98,232.29,231.95,232.29,3301.0,202.3038,202.5742,202.2777,202.5742,3301.0
2016-08-26 15:20:00,232.33,232.88,232.15,232.87,6225.0,202.6091,203.0887,202.4521,203.08,6225.0
2016-08-26 15:30:00,232.89,233.25,232.47,232.74,10335.0,203.0974,203.4114,202.7312,202.9666,10335.0
2016-08-26 15:40:00,232.64,232.81,232.48,232.69,23588.0,202.8794,203.0277,202.7399,202.923,23588.0
2016-08-26 15:50:00,232.66,232.93,232.5,232.74,30965.0,202.8969,203.1323,202.7573,202.9666,30965.0
2016-08-29 09:30:00,232.61,232.94,232.14,232.94,4459.0,202.8533,203.141,202.4434,203.141,4459.0
2016-08-29 09:40:00,233.1,233.59,233.05,233.59,9600.0,203.2806,203.7079,203.237,203.7079,9600.0
2016-08-29 09:50:00,233.41,233.5,232.98,233.07,3131.0,203.5509,203.6294,203.1759,203.2544,3131.0
2016-08-29 10:00:00,233.06,233.53,232.92,233.32,12936.0,203.2457,203.6556,203.1236,203.4724,12936.0
2016-08-29 10:10:00,233.33,233.77,233.29,233.47,1400.0,203.4811,203.8649,203.4463,203.6032,1400.0
2016-08-29 10:20:00,233.48,233.48,233.04,233.16,1513.0,203.612,203.612,203.2282,203.3329,1513.0
2016-08-29 10:30:00,233.09,233.32,232.93,233.27,4665.0,203.2718,203.4724,203.1323,203.4288,4665.0
2016-08-29 10:40:00,233.38,233.66,233.35,233.66,4851.0,203.5248,203.7689,203.4986,203.7689,4851.0
2016-08-29 10:50:00,233.75,233.98,233.75,233.88,4000.0,203.8474,204.048,203.8474,203.9608,4000.0
2016-08-29 11:00:00,233.77,233.79,233.47,233.55,5800.0,203.8649,203.8823,203.6032,203.673,5800.0
2016-08-29 11:10:00,233.72,234.16,233.62,234.15,8714.0,203.8213,204.205,203.734,204.1962,8714.0
2016-08-29 11:20:00,234.0,234.22,233.9,234.21,6986.0,204.0654,204.2573,203.9782,204.2486,6986.0
2016-08-29 11:30:00,234.08,234.08,233.6,233.71,1187.0,204.1352,204.1352,203.7166,203.8125,1187.0
2016-08-29 11:40:00,233.54,234.3,233.51,234.29,3182.0,203.6643,204.3271,203.6381,204.3183,3182.0
2016-08-29 11:50:00,234.36,234.36,234.27,234.27,300.0,204.3794,204.3794,204.3009,204.3009,300.0
2016-08-29 12:00:00,234.16,234.36,233.89,234.3,3598.0,204.205,204.3794,203.9695,204.3271,3598.0
2016-08-29 12:10:00,234.36,234.42,233.87,234.0,9680.0,204.3794,204.4317,203.9521,204.0654,9680.0
2016-08-29 12:20:00,233.99,234.0,233.9,233.9,1800.0,204.0567,204.0654,203.9782,203.9782,1800.0
2016-08-29 12:30:00,233.9,233.9,233.65,233.8,1600.0,203.9782,203.9782,203.7602,203.891,1600.0
2016-08-29 12:40:00,233.94,234.18,233.69,234.17,8094.0,204.0131,204.2224,203.7951,204.2137,8094.0
2016-08-29 12:50:00,234.15,234.25,233.99,233.99,1919.0,204.1962,204.2835,204.0567,204.0567,1919.0
2016-08-29 13:00:00,234.02,234.16,233.8,233.94,3452.0,204.0829,204.205,203.891,204.0131,3452.0
2016-08-29 13:10:00,234.15,234.23,234.15,234.23,700.0,204.1962,204.266,204.1962,204.266,700.0
2016-08-29 13:20:00,234.22,234.44,234.08,234.44,13704.0,204.2573,204.4491,204.1352,204.4491,13704.0
2016-08-29 13:30:00,234.32,234.42,234.15,234.28,10513.0,204.3445,204.4317,204.1962,204.3096,10513.0
2016-08-29 13:40:00,234.32,234.5,234.31,234.5,3825.0,204.3445,204.5015,204.3358,204.5015,3825.0
2016-08-29 13:50:00,234.5,234.5,234.33,234.33,3824.0,204.5015,204.5015,204.3532,204.3532,3824.0
2016-08-29 14:00:00,234.36,234.36,234.28,234.28,700.0,204.3794,204.3794,204.3096,204.3096,700.0
2016-08-29 14:10:00,234.3,234.65,234.27,234.63,4319.0,204.3271,204.6323,204.3009,204.6148,4319.0
2016-08-29 14:20:00,234.62,234.79,234.49,234.69,14000.0,204.6061,204.7544,204.4928,204.6672,14000.0
2016-08-29 14:30:00,234.63,234.63,234.32,234.4,3326.0,204.6148,204.6148,204.3445,204.4143,3326.0
2016-08-29 14:40:00,234.31,234.64,234.18,234.42,11992.0,204.3358,204.6236,204.2224,204.4317,11992.0
2016-08-29 14:50:00,234.5,234.73,234.47,234.53,4555.0,204.5015,204.7021,204.4753,204.5276,4555.0
2016-08-29 15:00:00,234.56,234.66,234.48,234.53,3300.0,204.5538,204.641,204.484,204.5276,3300.0
2016-08-29 15:10:00,234.65,234.75,234.55,234.63,11077.0,204.6323,204.7195,204.5451,204.6148,11077.0
2016-08-29 15:20:00,234.72,234.75,234.34,234.58,5566.0,204.6933,204.7195,204.3619,204.5712,5566.0
2016-08-29 15:30:00,234.43,234.61,234.34,234.42,5656.0,204.4404,204.5974,204.3619,204.4317,5656.0
2016-08-29 15:40:00,234.34,234.59,234.16,234.5,8298.0,204.3619,204.58,204.205,204.5015,8298.0
2016-08-29 15:50:00,234.4,234.74,234.39,234.73,23380.0,204.4143,204.7108,204.4055,204.7021,23380.0
2016-08-30 09:30:00,234.77,234.98,234.05,234.7,5431.0,204.7369,204.9201,204.109,204.6759,5431.0
2016-08-30 09:40:00,234.96,234.96,234.44,234.76,2400.0,204.9026,204.9026,204.4491,204.7282,2400.0
2016-08-30 09:50:00,234.81,235.5,234.31,234.97,16751.0,204.7718,205.3735,204.3358,204.9113,16751.0
2016-08-30 10:00:00,235.16,235.51,234.95,235.34,4369.0,205.077,205.3823,204.8939,205.234,4369.0
2016-08-30 10:10:00,234.88,235.34,234.88,235.31,3200.0,204.8329,205.234,204.8329,205.2079,3200.0
2016-08-30 10:20:00,235.2,235.51,235.13,235.51,2358.0,205.1119,205.3823,205.0509,205.3823,2358.0
2016-08-30 10:30:00,235.39,235.53,234.92,235.05,10392.0,205.2776,205.3997,204.8677,204.9811,10392.0
2016-08-30 10:40:00,235.06,235.27,234.74,235.05,4300.0,204.9898,205.173,204.7108,204.9811,4300.0
2016-08-30 10:50:00,235.01,235.1,234.64,234.67,5165.0,204.9462,205.0247,204.6236,204.6497,5165.0
2016-08-30 11:00:00,234.68,234.97,234.49,234.49,11100.0,204.6584,204.9113,204.4928,204.4928,11100.0
2016-08-30 11:10:00,234.45,234.53,234.17,234.36,3615.0,204.4579,204.5276,204.2137,204.3794,3615.0
2016-08-30 11:20:00,234.46,234.75,234.25,234.75,3900.0,204.4666,204.7195,204.2835,204.7195,3900.0
2016-08-30 11:30:00,234.64,235.07,234.61,235.07,6990.0,204.6236,204.9986,204.5974,204.9986,6990.0
2016-08-30 11:40:00,235.14,235.14,234.54,234.71,4200.0,205.0596,205.0596,204.5364,204.6846,4200.0
2016-08-30 11:50:00,234.72,234.98,234.72,234.98,2302.0,204.6933,204.9201,204.6933,204.9201,2302.0
2016-08-30 12:00:00,234.98,235.13,234.95,234.98,3563.0,204.9201,205.0509,204.8939,204.9201,3563.0
2016-08-30 12:10:00,234.94,235.04,234.7,234.92,10435.0,204.8852,204.9724,204.6759,204.8677,10435.0
2016-08-30 12:20:00,234.85,234.85,234.47,234.54,1900.0,204.8067,204.8067,204.4753,204.5364,1900.0
2016-08-30 12:30:00,234.51,234.69,234.47,234.56,6400.0,204.5102,204.6672,204.4753,204.5538,6400.0
2016-08-30 12:40:00,234.55,234.81,234.54,234.73,3998.0,204.5451,204.7718,204.5364,204.7021,3998.0
2016-08-30 12:50:00,234.74,234.85,234.68,234.78,2492.0,204.7108,204.8067,204.6584,204.7457,2492.0
2016-08-30 13:00:00,234.65,234.65,234.33,234.53,7265.0,204.6323,204.6323,204.3532,204.5276,7265.0
2016-08-30 13:10:00,234.45,234.54,234.27,234.27,2488.0,204.4579,204.5364,204.3009,204.3009,2488.0
2016-08-30 13:20:00,234.21,234.21,234.0,234.07,2038.0,204.2486,204.2486,204.0654,204.1265,2038.0
2016-08-30 13:30:00,234.1,234.26,234.1,234.26,2184.0,204.1526,204.2922,204.1526,204.2922,2184.0
2016-08-30 13:40:00,234.26,234.36,233.93,234.09,2408.0,204.2922,204.3794,204.0044,204.1439,2408.0
2016-08-30 13:50:00,234.14,234.52,234.08,234.52,23166.0,204.1875,204.5189,204.1352,204.5189,23166.0
2016-08-30 14:00:00,234.36,234.41,233.73,233.73,4079.0,204.3794,204.423,203.83,203.83,4079.0
2016-08-30 14:10:00,233.72,233.72,233.6,233.71,4716.0,203.8213,203.8213,203.7166,203.8125,4716.0
2016-08-30 14:20:00,233.66,233.87,233.51,233.51,6405.0,203.7689,203.9521,203.6381,203.6381,6405.0
2016-08-30 14:30:00,233.64,233.86,233.48,233.77,8998.0,203.7515,203.9433,203.612,203.8649,8998.0
2016-08-30 14:40:00,233.89,233.89,233.65,233.69,3513.0,203.9695,203.9695,203.7602,203.7951,3513.0
2016-08-30 14:50:00,233.7,234.04,233.7,233.93,2802.0,203.8038,204.1003,203.8038,204.0044,2802.0
2016-08-30 15:00:00,233.94,234.25,233.81,234.25,4165.0,204.0131,204.2835,203.8997,204.2835,4165.0
2016-08-30 15:10:00,234.17,234.45,234.13,234.41,7094.0,204.2137,204.4579,204.1788,204.423,7094.0
2016-08-30 15:20:00,234.39,234.5,234.23,234.41,8281.0,204.4055,204.5015,204.266,204.423,8281.0
2016-08-30 15:30:00,234.42,234.7,234.28,234.7,10105.0,204.4317,204.6759,204.3096,204.6759,10105.0
2016-08-30 15:40:00,234.62,234.69,234.53,234.58,5541.0,204.6061,204.6672,204.5276,204.5712,5541.0
2016-08-30 15:50:00,234.52,234.53,234.33,234.51,16711.0,204.5189,204.5276,204.3532,204.5102,16711.0
2016-08-31 09:30:00,233.54,233.54,232.92,233.5,9416.0,203.6643,203.6643,203.1236,203.6294,9416.0
2016-08-31 09:40:00,233.48,233.93,233.12,233.3,6618.0,203.612,204.0044,203.298,203.455,6618.0
2016-08-31 09:50:00,233.33,233.97,233.31,233.5,16818.0,203.4811,204.0393,203.4637,203.6294,16818.0
2016-08-31 10:00:00,233.43,233.85,232.69,232.97,20694.0,203.5684,203.9346,202.923,203.1672,20694.0
2016-08-31 10:10:00,232.8,232.8,232.06,232.39,12578.0,203.0189,203.0189,202.3736,202.6614,12578.0
2016-08-31 10:20:00,232.4,232.86,232.34,232.8,5298.0,202.6701,203.0713,202.6178,203.0189,5298.0
2016-08-31 10:30:00,232.59,232.59,232.19,232.23,5065.0,202.8358,202.8358,202.487,202.5219,5065.0
2016-08-31 10:40:00,232.23,232.28,231.81,231.95,9231.0,202.5219,202.5655,202.1556,202.2777,9231.0
2016-08-31 10:50:00,231.79,231.79,231.31,231.38,8658.0,202.1382,202.1382,201.7196,201.7806,8658.0
2016-08-31 11:00:00,231.28,231.4,231.01,231.15,11808.0,201.6934,201.798,201.4579,201.58,11808.0
2016-08-31 11:10:00,231.29,231.73,231.22,231.73,23111.0,201.7021,202.0858,201.6411,202.0858,23111.0
2016-08-31 11:20:00,231.63,232.45,231.58,232.45,10700.0,201.9986,202.7137,201.955,202.7137,10700.0
2016-08-31 11:30:00,232.4,232.76,232.37,232.59,10044.0,202.6701,202.9841,202.644,202.8358,10044.0
2016-08-31 11:40:00,232.48,232.63,232.3,232.58,4200.0,202.7399,202.8707,202.5829,202.8271,4200.0
2016-08-31 11:50:00,232.66,232.93,232.64,232.65,11077.0,202.8969,203.1323,202.8794,202.8881,11077.0
2016-08-31 12:00:00,232.59,232.63,232.1,232.1,9281.0,202.8358,202.8707,202.4085,202.4085,9281.0
2016-08-31 12:10:00,232.21,232.23,231.82,231.82,3315.0,202.5044,202.5219,202.1643,202.1643,3315.0
2016-08-31 12:20:00,231.83,231.98,231.5,231.76,6063.0,202.173,202.3038,201.8853,202.112,6063.0
2016-08-31 12:30:00,231.87,231.89,231.61,231.68,6996.0,202.2079,202.2254,201.9812,202.0422,6996.0
2016-08-31 12:40:00,231.69,231.69,231.33,231.47,5300.0,202.0509,202.0509,201.737,201.8591,5300.0
2016-08-31 12:50:00,231.33,231.47,231.1,231.11,4000.0,201.737,201.8591,201.5364,201.5451,4000.0
2016-08-31 13:00:00,231.24,231.24,230.71,230.74,9213.0,201.6585,201.6585,201.1963,201.2225,9213.0
2016-08-31 13:10:00,230.66,230.83,230.58,230.64,7930.0,201.1527,201.301,201.0829,201.1353,7930.0
2016-08-31 13:20:00,230.68,230.8,230.63,230.71,8028.0,201.1701,201.2748,201.1265,201.1963,8028.0
2016-08-31 13:30:00,230.77,230.97,230.71,230.87,5747.0,201.2486,201.4231,201.1963,201.3358,5747.0
2016-08-31 13:40:00,230.85,230.98,230.85,230.89,4300.0,201.3184,201.4318,201.3184,201.3533,4300.0
2016-08-31 13:50:00,230.89,231.2,230.85,230.98,18478.0,201.3533,201.6236,201.3184,201.4318,18478.0
2016-08-31 14:00:00,230.89,231.42,230.62,231.07,28540.0,201.3533,201.8155,201.1178,201.5103,28540.0
2016-08-31 14:10:00,231.05,231.29,230.95,230.98,32428.0,201.4928,201.7021,201.4056,201.4318,32428.0
2016-08-31 14:20:00,230.97,231.07,230.87,230.94,9902.0,201.4231,201.5103,201.3358,201.3969,9902.0
2016-08-31 14:30:00,230.95,230.96,230.61,230.61,5300.0,201.4056,201.4143,201.1091,201.1091,5300.0
2016-08-31 14:40:00,230.65,230.75,230.31,230.59,11121.0,201.144,201.2312,200.8475,201.0917,11121.0
2016-08-31 14:50:00,230.61,230.61,230.34,230.44,6371.0,201.1091,201.1091,200.8736,200.9609,6371.0
2016-08-31 15:00:00,230.46,230.76,230.45,230.75,8163.0,200.9783,201.2399,200.9696,201.2312,8163.0
2016-08-31 15:10:00,230.75,230.76,230.6,230.71,15268.0,201.2312,201.2399,201.1004,201.1963,15268.0
2016-08-31 15:20:00,230.67,231.17,230.61,230.95,10093.0,201.1614,201.5975,201.1091,201.4056,10093.0
2016-08-31 15:30:00,230.94,230.94,230.69,230.81,14878.0,201.3969,201.3969,201.1789,201.2835,14878.0
2016-08-31 15:40:00,230.8,231.02,230.63,230.64,13571.0,201.2748,201.4667,201.1265,201.1353,13571.0
2016-08-31 15:50:00,230.65,230.94,230.6,230.63,41767.0,201.144,201.3969,201.1004,201.1265,41767.0
2016-09-01 09:30:00,230.84,230.93,230.41,230.62,11090.0,201.3097,201.3882,200.9347,201.1178,11090.0
2016-09-01 09:40:00,230.61,230.88,229.65,229.65,11094.0,201.1091,201.3446,200.2719,200.2719,11094.0
2016-09-01 09:50:00,229.73,229.73,228.92,229.38,7300.0,200.3417,200.3417,199.6353,200.0365,7300.0
2016-09-01 10:00:00,229.4,229.93,228.27,228.4,20741.0,200.0539,200.5161,199.0684,199.1818,20741.0
2016-09-01 10:10:00,228.29,228.66,227.76,227.79,18208.0,199.0859,199.4086,198.6237,198.6499,18208.0
2016-09-01 10:20:00,227.83,228.08,227.2,227.2,10935.0,198.6847,198.9028,198.1353,198.1353,10935.0
2016-09-01 10:30:00,227.04,227.17,226.59,226.93,12014.0,197.9958,198.1092,197.6034,197.8999,12014.0
2016-09-01 10:40:00,226.77,227.07,226.73,227.07,7600.0,197.7603,198.022,197.7255,198.022,7600.0
2016-09-01 10:50:00,227.08,227.38,226.98,227.04,7285.0,198.0307,198.2923,197.9435,197.9958,7285.0
2016-09-01 11:00:00,226.93,226.93,226.24,226.24,7798.0,197.8999,197.8999,197.2981,197.2981,7798.0
2016-09-01 11:10:00,226.45,227.02,226.23,227.02,8008.0,197.4813,197.9784,197.2894,197.9784,8008.0
2016-09-01 11:20:00,227.07,227.95,227.07,227.85,7200.0,198.022,198.7894,198.022,198.7022,7200.0
2016-09-01 11:30:00,227.96,228.16,227.61,227.69,7182.0,198.7981,198.9725,198.4929,198.5626,7182.0
2016-09-01 11:40:00,227.7,227.85,227.53,227.55,11908.0,198.5714,198.7022,198.4231,198.4406,11908.0
2016-09-01 11:50:00,227.48,227.91,227.48,227.89,3533.0,198.3795,198.7545,198.3795,198.7371,3533.0
2016-09-01 12:00:00,227.83,228.11,227.69,228.08,4676.0,198.6847,198.9289,198.5626,198.9028,4676.0
2016-09-01 12:10:00,228.1,228.61,228.04,228.53,3494.0,198.9202,199.365,198.8679,199.2952,3494.0
2016-09-01 12:20:00,228.53,229.18,228.53,229.02,7332.0,199.2952,199.862,199.2952,199.7225,7332.0
2016-09-01 12:30:00,229.03,229.36,229.03,229.07,4200.0,199.7312,200.019,199.7312,199.7661,4200.0
2016-09-01 12:40:00,229.07,229.2,228.74,228.74,5665.0,199.7661,199.8795,199.4783,199.4783,5665.0
2016-09-01 12:50:00,228.74,229.0,228.41,228.41,6816.0,199.4783,199.7051,199.1905,199.1905,6816.0
2016-09-01 13:00:00,228.39,228.54,228.22,228.26,19393.0,199.1731,199.3039,199.0248,199.0597,19393.0
2016-09-01 13:10:00,228.29,228.56,228.17,228.56,5900.0,199.0859,199.3214,198.9812,199.3214,5900.0
2016-09-01 13:20:00,228.54,228.72,228.42,228.46,4699.0,199.3039,199.4609,199.1993,199.2341,4699.0
2016-09-01 13:30:00,228.51,228.58,228.25,228.28,10234.0,199.2777,199.3388,199.051,199.0772,10234.0
2016-09-01 13:40:00,228.22,228.71,228.22,228.59,8573.0,199.0248,199.4522,199.0248,199.3475,8573.0
2016-09-01 13:50:00,228.54,228.62,228.17,228.21,4017.0,199.3039,199.3737,198.9812,199.0161,4017.0
2016-09-01 14:00:00,228.2,228.36,228.06,228.25,5600.0,199.0074,199.1469,198.8853,199.051,5600.0
2016-09-01 14:10:00,228.26,228.29,228.03,228.05,13528.0,199.0597,199.0859,198.8592,198.8766,13528.0
2016-09-01 14:20:00,228.02,228.14,227.97,228.12,5500.0,198.8504,198.9551,198.8068,198.9376,5500.0
2016-09-01 14:30:00,228.21,228.44,228.01,228.15,10100.0,199.0161,199.2167,198.8417,198.9638,10100.0
2016-09-01 14:40:00,228.19,228.43,228.0,228.34,9198.0,198.9987,199.208,198.833,199.1295,9198.0
2016-09-01 14:50:00,228.31,228.37,228.06,228.11,5420.0,199.1033,199.1557,198.8853,198.9289,5420.0
2016-09-01 15:00:00,228.11,228.16,227.62,227.98,20186.0,198.9289,198.9725,198.5016,198.8155,20186.0
2016-09-01 15:10:00,227.99,228.46,227.94,228.26,12907.0,198.8243,199.2341,198.7807,199.0597,12907.0
2016-09-01 15:20:00,228.28,228.46,228.11,228.2,11698.0,199.0772,199.2341,198.9289,199.0074,11698.0
2016-09-01 15:30:00,228.24,228.27,227.92,228.15,20159.0,199.0423,199.0684,198.7632,198.9638,20159.0
2016-09-01 15:40:00,228.17,228.51,228.17,228.36,15914.0,198.9812,199.2777,198.9812,199.1469,15914.0
2016-09-01 15:50:00,228.36,228.8,228.36,228.61,31917.0,199.1469,199.5306,199.1469,199.365,31917.0
2016-09-02 09:30:00,230.3,230.93,229.37,230.4,6164.0,200.8388,201.3882,200.0277,200.926,6164.0
2016-09-02 09:40:00,230.31,230.85,230.04,230.14,4200.0,200.8475,201.3184,200.612,200.6992,4200.0
2016-09-02 09:50:00,230.24,230.51,229.94,230.35,6665.0,200.7864,201.0219,200.5248,200.8824,6665.0
2016-09-02 10:00:00,230.38,230.55,229.54,229.54,4319.0,200.9085,201.0568,200.176,200.176,4319.0
2016-09-02 10:10:00,229.72,229.74,229.4,229.55,2882.0,200.333,200.3504,200.0539,200.1847,2882.0
2016-09-02 10:20:00,229.3,229.76,229.18,229.18,3901.0,199.9667,200.3678,199.862,199.862,3901.0
2016-09-02 10:30:00,229.39,229.77,229.34,229.64,4001.0,200.0452,200.3766,200.0016,200.2632,4001.0
2016-09-02 10:40:00,229.6,229.95,229.6,229.64,3072.0,200.2283,200.5335,200.2283,200.2632,3072.0
2016-09-02 10:50:00,229.58,229.73,229.18,229.18,4395.0,200.2109,200.3417,199.862,199.862,4395.0
2016-09-02 11:00:00,229.2,229.51,229.2,229.3,4151.0,199.8795,200.1498,199.8795,199.9667,4151.0
2016-09-02 11:10:00,229.46,229.46,229.17,229.3,2361.0,200.1062,200.1062,199.8533,199.9667,2361.0
2016-09-02 11:20:00,229.33,229.54,229.15,229.2,2872.0,199.9928,200.176,199.8359,199.8795,2872.0
2016-09-02 11:30:00,229.26,229.31,229.14,229.23,3008.0,199.9318,199.9754,199.8272,199.9056,3008.0
2016-09-02 11:40:00,229.17,229.17,229.04,229.05,3100.0,199.8533,199.8533,199.7399,199.7487,3100.0
2016-09-02 11:50:00,229.16,229.28,229.13,229.18,1600.0,199.8446,199.9492,199.8184,199.862,1600.0
2016-09-02 12:00:00,229.18,229.37,229.08,229.28,3195.0,199.862,200.0277,199.7748,199.9492,3195.0
2016-09-02 12:10:00,229.25,229.28,228.91,229.03,2601.0,199.9231,199.9492,199.6266,199.7312,2601.0
2016-09-02 12:20:00,228.89,228.96,228.72,228.94,3427.0,199.6091,199.6702,199.4609,199.6527,3427.0
2016-09-02 12:30:00,228.92,229.08,228.83,229.05,2700.0,199.6353,199.7748,199.5568,199.7487,2700.0
2016-09-02 12:40:00,229.05,229.05,228.71,228.75,3200.0,199.7487,199.7487,199.4522,199.487,3200.0
2016-09-02 12:50:00,228.83,229.1,228.7,228.7,3517.0,199.5568,199.7923,199.4434,199.4434,3517.0
2016-09-02 13:00:00,228.73,228.97,228.69,228.85,2400.0,199.4696,199.6789,199.4347,199.5743,2400.0
2016-09-02 13:10:00,228.86,228.99,228.81,228.85,3500.0,199.583,199.6963,199.5394,199.5743,3500.0
2016-09-02 13:20:00,228.77,229.1,228.75,229.03,2647.0,199.5045,199.7923,199.487,199.7312,2647.0
2016-09-02 13:30:00,229.03,229.03,228.79,228.85,1600.0,199.7312,199.7312,199.5219,199.5743,1600.0
2016-09-02 13:40:00,228.74,229.0,228.7,228.99,2200.0,199.4783,199.7051,199.4434,199.6963,2200.0
2016-09-02 13:50:00,228.95,228.95,228.78,228.9,1000.0,199.6615,199.6615,199.5132,199.6179,1000.0
2016-09-02 14:00:00,228.9,229.15,228.77,229.1,4202.0,199.6179,199.8359,199.5045,199.7923,4202.0
2016-09-02 14:10:00,229.11,229.3,229.02,229.22,9602.0,199.801,199.9667,199.7225,199.8969,9602.0
2016-09-02 14:20:00,229.35,229.68,229.21,229.66,4400.0,200.0103,200.2981,199.8882,200.2806,4400.0
2016-09-02 14:30:00,229.63,229.76,229.54,229.75,3200.0,200.2545,200.3678,200.176,200.3591,3200.0
2016-09-02 14:40:00,229.87,229.97,229.87,229.93,3426.0,200.4638,200.551,200.4638,200.5161,3426.0
2016-09-02 14:50:00,229.85,229.91,229.81,229.81,3053.0,200.4463,200.4987,200.4114,200.4114,3053.0
2016-09-02 15:00:00,229.83,229.9,229.62,229.79,2800.0,200.4289,200.4899,200.2458,200.394,2800.0
2016-09-02 15:10:00,229.7,230.26,229.7,230.26,4300.0,200.3155,200.8039,200.3155,200.8039,4300.0
2016-09-02 15:20:00,230.28,230.35,230.14,230.17,5100.0,200.8213,200.8824,200.6992,200.7254,5100.0
2016-09-02 15:30:00,230.13,230.37,230.12,230.24,4590.0,200.6905,200.8998,200.6818,200.7864,4590.0
2016-09-02 15:40:00,230.22,230.33,230.06,230.1,8736.0,200.769,200.8649,200.6295,200.6643,8736.0
2016-09-02 15:50:00,230.13,230.26,230.03,230.16,13385.0,200.6905,200.8039,200.6033,200.7167,13385.0
2016-09-06 09:30:00,230.34,230.97,229.62,230.59,7182.0,200.8736,201.4231,200.2458,201.0917,7182.0
2016-09-06 09:40:00,230.66,231.09,230.43,230.62,6244.0,201.1527,201.5277,200.9521,201.1178,6244.0
2016-09-06 09:50:00,230.67,230.98,230.56,230.91,8886.0,201.1614,201.4318,201.0655,201.3707,8886.0
2016-09-06 10:00:00,230.75,230.96,230.2,230.6,14210.0,201.2312,201.4143,200.7516,201.1004,14210.0
2016-09-06 10:10:00,230.54,230.57,230.05,230.18,16203.0,201.0481,201.0742,200.6207,200.7341,16203.0
2016-09-06 10:20:00,230.26,230.42,230.19,230.27,3500.0,200.8039,200.9434,200.7428,200.8126,3500.0
2016-09-06 10:30:00,230.4,230.67,230.22,230.23,5600.0,200.926,201.1614,200.769,200.7777,5600.0
2016-09-06 10:40:00,230.19,230.19,229.7,229.82,7800.0,200.7428,200.7428,200.3155,200.4202,7800.0
2016-09-06 10:50:00,229.81,230.0,229.7,229.97,8419.0,200.4114,200.5771,200.3155,200.551,8419.0
2016-09-06 11:00:00,230.0,230.21,229.91,229.91,6900.0,200.5771,200.7603,200.4987,200.4987,6900.0
2016-09-06 11:10:00,230.0,230.4,230.0,230.27,9895.0,200.5771,200.926,200.5771,200.8126,9895.0
2016-09-06 11:20:00,230.26,230.48,230.2,230.34,8700.0,200.8039,200.9957,200.7516,200.8736,8700.0
2016-09-06 11:30:00,230.44,230.63,230.42,230.5,3265.0,200.9609,201.1265,200.9434,201.0132,3265.0
2016-09-06 11:40:00,230.48,230.5,230.17,230.41,5997.0,200.9957,201.0132,200.7254,200.9347,5997.0
2016-09-06 11:50:00,230.45,230.45,230.18,230.29,2100.0,200.9696,200.9696,200.7341,200.83,2100.0
2016-09-06 12:00:00,230.29,230.54,230.18,230.47,8316.0,200.83,201.0481,200.7341,200.987,8316.0
2016-09-06 12:10:00,230.49,230.5,230.2,230.21,2900.0,201.0045,201.0132,200.7516,200.7603,2900.0
2016-09-06 12:20:00,230.36,230.36,229.99,230.0,4938.0,200.8911,200.8911,200.5684,200.5771,4938.0
2016-09-06 12:30:00,230.14,230.17,229.96,230.02,2400.0,200.6992,200.7254,200.5423,200.5946,2400.0
2016-09-06 12:40:00,230.09,230.12,229.83,229.94,3000.0,200.6556,200.6818,200.4289,200.5248,3000.0
2016-09-06 12:50:00,229.95,229.95,229.8,229.83,3340.0,200.5335,200.5335,200.4027,200.4289,3340.0
2016-09-06 13:00:00,229.77,230.09,229.77,230.09,2812.0,200.3766,200.6556,200.3766,200.6556,2812.0
2016-09-06 13:10:00,230.14,230.14,229.94,230.06,3000.0,200.6992,200.6992,200.5248,200.6295,3000.0
2016-09-06 13:20:00,230.1,230.17,229.97,230.17,5354.0,200.6643,200.7254,200.551,200.7254,5354.0
2016-09-06 13:30:00,230.15,230.22,230.09,230.11,1811.0,200.7079,200.769,200.6556,200.6731,1811.0
2016-09-06 13:40:00,230.14,230.18,230.0,230.17,7827.0,200.6992,200.7341,200.5771,200.7254,7827.0
2016-09-06 13:50:00,230.17,230.26,230.1,230.17,3100.0,200.7254,200.8039,200.6643,200.7254,3100.0
2016-09-06 14:00:00,230.14,230.14,230.0,230.09,1803.0,200.6992,200.6992,200.5771,200.6556,1803.0
2016-09-06 14:10:00,230.04,230.22,229.97,230.17,3983.0,200.612,200.769,200.551,200.7254,3983.0
2016-09-06 14:20:00,230.09,230.12,229.99,230.06,2201.0,200.6556,200.6818,200.5684,200.6295,2201.0
2016-09-06 14:30:00,230.16,230.39,230.15,230.32,2917.0,200.7167,200.9172,200.7079,200.8562,2917.0
2016-09-06 14:40:00,230.32,230.57,230.32,230.55,4354.0,200.8562,201.0742,200.8562,201.0568,4354.0
2016-09-06 14:50:00,230.55,230.55,230.41,230.46,5800.0,201.0568,201.0568,200.9347,200.9783,5800.0
2016-09-06 15:00:00,230.48,230.51,230.36,230.38,5100.0,200.9957,201.0219,200.8911,200.9085,5100.0
2016-09-06 15:10:00,230.37,230.38,230.22,230.3,4571.0,200.8998,200.9085,200.769,200.8388,4571.0
2016-09-06 15:20:00,230.29,230.29,230.07,230.19,4201.0,200.83,200.83,200.6382,200.7428,4201.0
2016-09-06 15:30:00,230.2,230.26,230.11,230.25,6997.0,200.7516,200.8039,200.6731,200.7952,6997.0
2016-09-06 15:40:00,230.24,230.36,230.17,230.32,12686.0,200.7864,200.8911,200.7254,200.8562,12686.0
2016-09-06 15:50:00,230.32,230.45,230.22,230.45,27834.0,200.8562,200.9696,200.769,200.9696,27834.0
2016-09-07 09:30:00,227.77,227.97,225.41,226.53,16924.0,198.6324,198.8068,196.5743,197.551,16924.0
2016-09-07 09:40:00,226.67,227.01,226.48,226.64,15429.0,197.6731,197.9696,197.5074,197.647,15429.0
2016-09-07 09:50:00,226.5,226.8,226.2,226.21,9264.0,197.5249,197.7865,197.2633,197.272,9264.0
2016-09-07 10:00:00,226.47,226.61,225.9,226.06,9173.0,197.4987,197.6208,197.0016,197.1412,9173.0
2016-09-07 10:10:00,226.13,226.41,226.12,226.26,2700.0,197.2022,197.4464,197.1935,197.3156,2700.0
2016-09-07 10:20:00,226.2,226.62,226.19,226.46,4300.0,197.2633,197.6295,197.2545,197.49,4300.0
2016-09-07 10:30:00,226.44,226.56,226.32,226.33,6360.0,197.4726,197.5772,197.3679,197.3766,6360.0
2016-09-07 10:40:00,226.23,226.43,225.91,225.98,8612.0,197.2894,197.4638,197.0104,197.0714,8612.0
2016-09-07 10:50:00,226.15,226.55,226.02,226.55,3590.0,197.2197,197.5685,197.1063,197.5685,3590.0
2016-09-07 11:00:00,226.4,226.4,226.11,226.21,5030.0,197.4377,197.4377,197.1848,197.272,5030.0
2016-09-07 11:10:00,226.13,226.2,225.9,226.09,10100.0,197.2022,197.2633,197.0016,197.1673,10100.0
2016-09-07 11:20:00,225.96,226.45,225.82,226.33,6777.0,197.054,197.4813,196.9319,197.3766,6777.0
2016-09-07 11:30:00,226.25,226.57,226.18,226.34,4900.0,197.3069,197.5859,197.2458,197.3853,4900.0
2016-09-07 11:40:00,226.39,226.42,226.27,226.31,5200.0,197.4289,197.4551,197.3243,197.3592,5200.0
2016-09-07 11:50:00,226.35,226.47,226.25,226.38,5335.0,197.3941,197.4987,197.3069,197.4202,5335.0
2016-09-07 12:00:00,226.37,226.4,225.98,226.06,9520.0,197.4115,197.4377,197.0714,197.1412,9520.0
2016-09-07 12:10:00,226.08,226.16,225.87,226.01,6570.0,197.1586,197.2284,196.9755,197.0976,6570.0
2016-09-07 12:20:00,226.06,226.11,225.88,225.98,2700.0,197.1412,197.1848,196.9842,197.0714,2700.0
2016-09-07 12:30:00,225.96,226.17,225.94,226.17,4410.0,197.054,197.2371,197.0365,197.2371,4410.0
2016-09-07 12:40:00,226.15,226.37,225.98,226.19,4200.0,197.2197,197.4115,197.0714,197.2545,4200.0
2016-09-07 12:50:00,226.28,226.44,226.22,226.33,3290.0,197.333,197.4726,197.2807,197.3766,3290.0
2016-09-07 13:00:00,226.35,226.4,226.11,226.28,4300.0,197.3941,197.4377,197.1848,197.333,4300.0
2016-09-07 13:10:00,226.37,226.62,226.35,226.53,4090.0,197.4115,197.6295,197.3941,197.551,4090.0
2016-09-07 13:20:00,226.48,226.49,226.19,226.19,2800.0,197.5074,197.5162,197.2545,197.2545,2800.0
2016-09-07 13:30:00,226.2,226.52,226.19,226.52,4112.0,197.2633,197.5423,197.2545,197.5423,4112.0
2016-09-07 13:40:00,226.53,226.6,226.42,226.54,3300.0,197.551,197.6121,197.4551,197.5598,3300.0
2016-09-07 13:50:00,226.63,226.79,226.52,226.65,6600.0,197.6382,197.7778,197.5423,197.6557,6600.0
2016-09-07 14:00:00,226.61,227.11,226.52,227.03,8200.0,197.6208,198.0568,197.5423,197.9871,8200.0
2016-09-07 14:10:00,226.98,227.35,226.98,227.11,5787.0,197.9435,198.2661,197.9435,198.0568,5787.0
2016-09-07 14:20:00,227.15,227.6,227.11,227.45,4901.0,198.0917,198.4842,198.0568,198.3533,4901.0
2016-09-07 14:30:00,227.44,227.61,227.44,227.61,14871.0,198.3446,198.4929,198.3446,198.4929,14871.0
2016-09-07 14:40:00,227.51,227.73,227.51,227.73,4900.0,198.4057,198.5975,198.4057,198.5975,4900.0
2016-09-07 14:50:00,227.74,227.97,227.61,227.61,5700.0,198.6063,198.8068,198.4929,198.4929,5700.0
2016-09-07 15:00:00,227.57,227.62,227.49,227.55,11426.0,198.458,198.5016,198.3882,198.4406,11426.0
2016-09-07 15:10:00,227.5,227.62,227.47,227.5,8650.0,198.397,198.5016,198.3708,198.397,8650.0
2016-09-07 15:20:00,227.5,227.56,227.48,227.51,8855.0,198.397,198.4493,198.3795,198.4057,8855.0
2016-09-07 15:30:00,227.5,227.69,227.49,227.5,17557.0,198.397,198.5626,198.3882,198.397,17557.0
2016-09-07 15:40:00,227.53,227.63,227.44,227.5,23310.0,198.4231,198.5103,198.3446,198.397,23310.0
2016-09-07 15:50:00,227.51,227.85,227.28,227.47,99961.0,198.4057,198.7022,198.2051,198.3708,99961.0
2016-09-08 09:30:00,227.4,227.68,226.31,226.5,6530.0,198.3097,198.5539,197.3592,197.5249,6530.0
2016-09-08 09:40:00,226.44,227.21,226.07,226.18,15601.0,197.4726,198.1441,197.1499,197.2458,15601.0
2016-09-08 09:50:00,226.26,227.39,226.01,227.39,29884.0,197.3156,198.301,197.0976,198.301,29884.0
2016-09-08 10:00:00,227.55,227.76,227.12,227.12,3051.0,198.4406,198.6237,198.0656,198.0656,3051.0
2016-09-08 10:10:00,227.21,227.63,227.03,227.63,3019.0,198.1441,198.5103,197.9871,198.5103,3019.0
2016-09-08 10:20:00,227.66,227.84,227.32,227.84,2048.0,198.5365,198.6935,198.24,198.6935,2048.0
2016-09-08 10:30:00,227.8,228.16,227.6,227.6,4452.0,198.6586,198.9725,198.4842,198.4842,4452.0
2016-09-08 10:40:00,227.67,227.84,227.58,227.59,4183.0,198.5452,198.6935,198.4667,198.4754,4183.0
2016-09-08 10:50:00,227.59,227.64,227.39,227.64,2202.0,198.4754,198.519,198.301,198.519,2202.0
2016-09-08 11:00:00,227.72,228.08,227.58,228.03,4998.0,198.5888,198.9028,198.4667,198.8592,4998.0
2016-09-08 11:10:00,228.24,228.3,228.05,228.12,2800.0,199.0423,199.0946,198.8766,198.9376,2800.0
2016-09-08 11:20:00,228.21,228.73,228.21,228.73,6554.0,199.0161,199.4696,199.0161,199.4696,6554.0
2016-09-08 11:30:00,228.76,228.76,227.91,228.28,12020.0,199.4958,199.4958,198.7545,199.0772,12020.0
2016-09-08 11:40:00,228.16,228.27,227.72,227.72,5368.0,198.9725,199.0684,198.5888,198.5888,5368.0
2016-09-08 11:50:00,227.98,228.12,227.85,227.97,2000.0,198.8155,198.9376,198.7022,198.8068,2000.0
2016-09-08 12:00:00,227.93,228.1,227.92,227.92,3300.0,198.7719,198.9202,198.7632,198.7632,3300.0
2016-09-08 12:10:00,227.86,228.05,227.86,227.98,1622.0,198.7109,198.8766,198.7109,198.8155,1622.0
2016-09-08 12:20:00,227.99,228.5,227.99,228.42,7714.0,198.8243,199.269,198.8243,199.1993,7714.0
2016-09-08 12:30:00,228.34,228.63,228.29,228.63,6600.0,199.1295,199.3824,199.0859,199.3824,6600.0
2016-09-08 12:40:00,228.61,228.96,228.41,228.96,11254.0,199.365,199.6702,199.1905,199.6702,11254.0
2016-09-08 12:50:00,228.92,229.06,228.87,229.01,8934.0,199.6353,199.7574,199.5917,199.7138,8934.0
2016-09-08 13:00:00,229.0,229.02,228.83,228.95,8515.0,199.7051,199.7225,199.5568,199.6615,8515.0
2016-09-08 13:10:00,228.86,229.05,228.82,228.9,5501.0,199.583,199.7487,199.5481,199.6179,5501.0
2016-09-08 13:20:00,228.88,229.06,228.87,228.91,7290.0,199.6004,199.7574,199.5917,199.6266,7290.0
2016-09-08 13:30:00,228.9,229.01,228.89,229.01,3788.0,199.6179,199.7138,199.6091,199.7138,3788.0
2016-09-08 13:40:00,228.97,229.08,228.86,228.87,8400.0,199.6789,199.7748,199.583,199.5917,8400.0
2016-09-08 13:50:00,228.83,229.03,228.75,229.03,3326.0,199.5568,199.7312,199.487,199.7312,3326.0
2016-09-08 14:00:00,228.9,229.06,228.84,228.9,5004.0,199.6179,199.7574,199.5655,199.6179,5004.0
2016-09-08 14:10:00,228.91,229.11,228.69,229.06,28297.0,199.6266,199.801,199.4347,199.7574,28297.0
2016-09-08 14:20:00,229.05,229.47,229.05,229.31,6200.0,199.7487,200.1149,199.7487,199.9754,6200.0
2016-09-08 14:30:00,229.22,229.35,229.21,229.21,5231.0,199.8969,200.0103,199.8882,199.8882,5231.0
2016-09-08 14:40:00,229.13,229.47,229.13,229.23,4600.0,199.8184,200.1149,199.8184,199.9056,4600.0
2016-09-08 14:50:00,229.25,229.58,229.03,229.51,31812.0,199.9231,200.2109,199.7312,200.1498,31812.0
2016-09-08 15:00:00,229.49,229.7,229.4,229.5,20753.0,200.1324,200.3155,200.0539,200.1411,20753.0
2016-09-08 15:10:00,229.5,229.79,229.37,229.41,36442.0,200.1411,200.394,200.0277,200.0626,36442.0
2016-09-08 15:20:00,229.41,229.55,229.4,229.44,12413.0,200.0626,200.1847,200.0539,200.0888,12413.0
2016-09-08 15:30:00,229.4,229.6,229.39,229.56,16931.0,200.0539,200.2283,200.0452,200.1934,16931.0
2016-09-08 15:40:00,229.51,229.6,229.37,229.6,15905.0,200.1498,200.2283,200.0277,200.2283,15905.0
2016-09-08 15:50:00,229.57,229.57,229.33,229.36,23325.0,200.2021,200.2021,199.9928,200.019,23325.0
2016-09-09 09:30:00,226.88,227.72,225.96,226.45,9677.0,197.8563,198.5888,197.054,197.4813,9677.0
2016-09-09 09:40:00,226.6,226.77,225.99,226.08,5381.0,197.6121,197.7603,197.0801,197.1586,5381.0
2016-09-09 09:50:00,225.76,225.92,225.35,225.59,8779.0,196.8795,197.0191,196.522,196.7313,8779.0
2016-09-09 10:00:00,225.59,225.59,224.33,224.53,11190.0,196.7313,196.7313,195.6325,195.8069,11190.0
2016-09-09 10:10:00,224.61,225.52,224.61,224.98,8448.0,195.8767,196.6702,195.8767,196.1993,8448.0
2016-09-09 10:20:00,224.99,225.03,224.01,224.01,27200.0,196.208,196.2429,195.3534,195.3534,27200.0
2016-09-09 10:30:00,223.8,224.48,223.62,224.37,44829.0,195.1703,195.7633,195.0133,195.6674,44829.0
2016-09-09 10:40:00,224.28,224.89,223.87,224.27,41441.0,195.5889,196.1208,195.2313,195.5802,41441.0
2016-09-09 10:50:00,224.22,224.99,224.01,224.99,7861.0,195.5365,196.208,195.3534,196.208,7861.0
2016-09-09 11:00:00,224.94,225.46,224.7,225.21,12150.0,196.1644,196.6179,195.9551,196.3999,12150.0
2016-09-09 11:10:00,225.07,225.52,225.0,225.16,6850.0,196.2778,196.6702,196.2168,196.3563,6850.0
2016-09-09 11:20:00,225.08,225.27,224.94,225.04,6212.0,196.2865,196.4522,196.1644,196.2516,6212.0
2016-09-09 11:30:00,225.1,225.14,225.0,225.08,5600.0,196.304,196.3389,196.2168,196.2865,5600.0
2016-09-09 11:40:00,225.14,225.35,225.0,225.15,10054.0,196.3389,196.522,196.2168,196.3476,10054.0
2016-09-09 11:50:00,225.29,225.29,224.96,225.18,10350.0,196.4697,196.4697,196.1819,196.3737,10350.0
2016-09-09 12:00:00,225.28,225.57,225.25,225.52,10441.0,196.4609,196.7138,196.4348,196.6702,10441.0
2016-09-09 12:10:00,225.44,225.5,225.26,225.43,6868.0,196.6005,196.6528,196.4435,196.5918,6868.0
2016-09-09 12:20:00,225.47,225.74,225.46,225.7,6320.0,196.6266,196.8621,196.6179,196.8272,6320.0
2016-09-09 12:30:00,225.61,225.67,225.27,225.27,6766.0,196.7487,196.8011,196.4522,196.4522,6766.0
2016-09-09 12:40:00,225.32,225.44,225.2,225.34,4584.0,196.4958,196.6005,196.3912,196.5133,4584.0
2016-09-09 12:50:00,225.2,225.47,225.0,225.35,10425.0,196.3912,196.6266,196.2168,196.522,10425.0
2016-09-09 13:00:00,225.41,225.46,225.02,225.11,35843.0,196.5743,196.6179,196.2342,196.3127,35843.0
2016-09-09 13:10:00,225.09,225.23,224.82,225.1,54841.0,196.2953,196.4173,196.0598,196.304,54841.0
2016-09-09 13:20:00,225.1,225.11,224.41,224.47,19682.0,196.304,196.3127,195.7022,195.7546,19682.0
2016-09-09 13:30:00,224.34,224.5,224.14,224.17,4300.0,195.6412,195.7807,195.4668,195.4929,4300.0
2016-09-09 13:40:00,224.17,224.17,223.47,223.47,8175.0,195.4929,195.4929,194.8825,194.8825,8175.0
2016-09-09 13:50:00,223.56,223.94,223.51,223.85,9597.0,194.961,195.2924,194.9174,195.2139,9597.0
2016-09-09 14:00:00,223.73,223.78,222.93,222.99,5573.0,195.1092,195.1528,194.4116,194.4639,5573.0
2016-09-09 14:10:00,222.99,223.67,222.99,223.57,25898.0,194.4639,195.0569,194.4639,194.9697,25898.0
2016-09-09 14:20:00,223.64,224.6,223.64,224.51,27329.0,195.0307,195.8679,195.0307,195.7894,27329.0
2016-09-09 14:30:00,224.5,224.55,223.99,224.05,6531.0,195.7807,195.8243,195.336,195.3883,6531.0
2016-09-09 14:40:00,224.17,224.17,223.38,223.72,17396.0,195.4929,195.4929,194.804,195.1005,17396.0
2016-09-09 14:50:00,223.73,224.2,223.6,223.68,41371.0,195.1092,195.5191,194.9959,195.0656,41371.0
2016-09-09 15:00:00,223.63,223.65,222.96,223.32,14419.0,195.022,195.0395,194.4377,194.7517,14419.0
2016-09-09 15:10:00,223.32,223.53,223.04,223.35,12341.0,194.7517,194.9348,194.5075,194.7778,12341.0
2016-09-09 15:20:00,223.35,223.54,223.22,223.51,18550.0,194.7778,194.9435,194.6645,194.9174,18550.0
2016-09-09 15:30:00,223.45,223.56,223.08,223.22,15830.0,194.8651,194.961,194.5424,194.6645,15830.0
2016-09-09 15:40:00,223.26,223.62,223.14,223.45,52323.0,194.6994,195.0133,194.5947,194.8651,52323.0
2016-09-09 15:50:00,223.38,223.41,222.44,222.57,52483.0,194.804,194.8302,193.9843,194.0976,52483.0
2016-09-12 09:30:00,221.44,222.17,220.42,221.8,9618.0,193.1122,193.7488,192.2227,193.4261,9618.0
2016-09-12 09:40:00,222.08,222.1,221.37,221.79,8623.0,193.6703,193.6877,193.0511,193.4174,8623.0
2016-09-12 09:50:00,221.79,222.4,221.28,222.22,7960.0,193.4174,193.9494,192.9726,193.7924,7960.0
2016-09-12 10:00:00,222.15,222.57,222.02,222.02,12805.0,193.7314,194.0976,193.618,193.618,12805.0
2016-09-12 10:10:00,222.25,222.28,221.82,221.99,8803.0,193.8186,193.8447,193.4436,193.5918,8803.0
2016-09-12 10:20:00,221.86,222.22,221.86,222.04,7441.0,193.4785,193.7924,193.4785,193.6354,7441.0
2016-09-12 10:30:00,222.08,222.18,221.28,221.28,7028.0,193.6703,193.7575,192.9726,192.9726,7028.0
2016-09-12 10:40:00,221.27,221.33,220.74,220.74,16213.0,192.9639,193.0163,192.5017,192.5017,16213.0
2016-09-12 10:50:00,220.71,221.21,220.47,221.21,6449.0,192.4756,192.9116,192.2663,192.9116,6449.0
2016-09-12 11:00:00,221.31,221.46,221.0,221.15,5617.0,192.9988,193.1296,192.7285,192.8593,5617.0
2016-09-12 11:10:00,221.01,221.22,220.66,221.22,9377.0,192.7372,192.9203,192.432,192.9203,9377.0
2016-09-12 11:20:00,221.21,221.46,221.09,221.16,3474.0,192.9116,193.1296,192.807,192.868,3474.0
2016-09-12 11:30:00,221.3,221.66,220.92,221.55,6007.0,192.9901,193.304,192.6587,193.2081,6007.0
2016-09-12 11:40:00,221.64,221.81,221.55,221.58,3383.0,193.2866,193.4348,193.2081,193.2343,3383.0
2016-09-12 11:50:00,221.47,221.82,221.47,221.58,7623.0,193.1383,193.4436,193.1383,193.2343,7623.0
2016-09-12 12:00:00,221.59,221.63,221.47,221.63,1500.0,193.243,193.2779,193.1383,193.2779,1500.0
2016-09-12 12:10:00,221.67,221.71,220.99,221.08,13900.0,193.3128,193.3476,192.7197,192.7982,13900.0
2016-09-12 12:20:00,220.99,221.18,220.95,221.18,3832.0,192.7197,192.8854,192.6849,192.8854,3832.0
2016-09-12 12:30:00,221.25,221.47,221.21,221.37,3100.0,192.9465,193.1383,192.9116,193.0511,3100.0
2016-09-12 12:40:00,221.3,221.53,221.16,221.53,4867.0,192.9901,193.1907,192.868,193.1907,4867.0
2016-09-12 12:50:00,221.42,221.97,221.37,221.81,10634.0,193.0947,193.5744,193.0511,193.4348,10634.0
2016-09-12 13:00:00,221.83,222.09,221.83,222.04,13546.0,193.4523,193.679,193.4523,193.6354,13546.0
2016-09-12 13:10:00,222.05,223.38,222.0,222.65,14856.0,193.6441,194.804,193.6005,194.1674,14856.0
2016-09-12 13:20:00,222.53,222.9,221.82,221.82,6520.0,194.0627,194.3854,193.4436,193.4436,6520.0
2016-09-12 13:30:00,221.73,222.41,221.51,222.41,9965.0,193.3651,193.9581,193.1732,193.9581,9965.0
2016-09-12 13:40:00,222.38,223.13,222.25,223.13,9300.0,193.9319,194.586,193.8186,194.586,9300.0
2016-09-12 13:50:00,223.13,223.46,222.94,223.18,12805.0,194.586,194.8738,194.4203,194.6296,12805.0
2016-09-12 14:00:00,223.21,223.84,223.18,223.74,9601.0,194.6558,195.2052,194.6296,195.118,9601.0
2016-09-12 14:10:00,223.78,223.94,223.49,223.94,5912.0,195.1528,195.2924,194.8999,195.2924,5912.0
2016-09-12 14:20:00,223.96,224.24,223.83,223.83,8015.0,195.3098,195.554,195.1964,195.1964,8015.0
2016-09-12 14:30:00,223.87,224.74,223.85,224.58,7505.0,195.2313,195.99,195.2139,195.8505,7505.0
2016-09-12 14:40:00,224.62,224.8,224.05,224.06,6827.0,195.8854,196.0424,195.3883,195.397,6827.0
2016-09-12 14:50:00,224.14,224.41,224.07,224.07,9695.0,195.4668,195.7022,195.4057,195.4057,9695.0
2016-09-12 15:00:00,224.14,224.44,223.97,224.24,10609.0,195.4668,195.7284,195.3185,195.554,10609.0
2016-09-12 15:10:00,224.2,224.24,223.62,223.63,9798.0,195.5191,195.554,195.0133,195.022,9798.0
2016-09-12 15:20:00,223.65,224.14,223.62,223.96,8700.0,195.0395,195.4668,195.0133,195.3098,8700.0
2016-09-12 15:30:00,224.04,224.16,223.93,224.15,10944.0,195.3796,195.4842,195.2836,195.4755,10944.0
2016-09-12 15:40:00,224.25,224.5,223.54,223.85,26673.0,195.5627,195.7807,194.9435,195.2139,26673.0
2016-09-12 15:50:00,223.87,224.43,223.65,224.23,52087.0,195.2313,195.7197,195.0395,195.5453,52087.0
2016-09-13 09:30:00,229.09,229.85,227.16,228.29,28575.0,199.7836,200.4463,198.1004,199.0859,28575.0
2016-09-13 09:40:00,228.15,228.29,226.19,226.29,27026.0,198.9638,199.0859,197.2545,197.3417,27026.0
2016-09-13 09:50:00,226.37,226.51,223.15,223.15,21102.0,197.4115,197.5336,194.6034,194.6034,21102.0
2016-09-13 10:00:00,223.36,224.75,223.06,224.54,11721.0,194.7866,195.9987,194.5249,195.8156,11721.0
2016-09-13 10:10:00,224.45,224.6,224.09,224.18,11400.0,195.7371,195.8679,195.4232,195.5017,11400.0
2016-09-13 10:20:00,224.11,224.63,223.85,224.63,15326.0,195.4406,195.8941,195.2139,195.8941,15326.0
2016-09-13 10:30:00,224.63,225.15,224.3,225.0,32862.0,195.8941,196.3476,195.6063,196.2168,32862.0
2016-09-13 10:40:00,225.03,225.35,224.72,224.95,10926.0,196.2429,196.522,195.9726,196.1732,10926.0
2016-09-13 10:50:00,224.81,224.81,223.94,224.56,5047.0,196.0511,196.0511,195.2924,195.8331,5047.0
2016-09-13 11:00:00,224.7,225.06,224.69,224.75,4933.0,195.9551,196.2691,195.9464,195.9987,4933.0
2016-09-13 11:10:00,224.85,225.0,224.64,224.8,6234.0,196.086,196.2168,195.9028,196.0424,6234.0
2016-09-13 11:20:00,224.78,225.27,224.52,224.52,11377.0,196.0249,196.4522,195.7982,195.7982,11377.0
2016-09-13 11:30:00,224.11,224.4,223.81,224.3,7018.0,195.4406,195.6935,195.179,195.6063,7018.0
2016-09-13 11:40:00,224.26,224.31,223.43,223.43,5200.0,195.5714,195.615,194.8476,194.8476,5200.0
2016-09-13 11:50:00,223.5,223.87,223.12,223.5,8012.0,194.9087,195.2313,194.5773,194.9087,8012.0
2016-09-13 12:00:00,223.49,224.02,223.44,223.93,5809.0,194.8999,195.3621,194.8563,195.2836,5809.0
2016-09-13 12:10:00,223.89,224.19,223.83,224.05,9491.0,195.2488,195.5104,195.1964,195.3883,9491.0
2016-09-13 12:20:00,223.96,223.96,223.37,223.37,8918.0,195.3098,195.3098,194.7953,194.7953,8918.0
2016-09-13 12:30:00,223.37,223.7,223.37,223.55,5400.0,194.7953,195.0831,194.7953,194.9523,5400.0
2016-09-13 12:40:00,223.54,223.65,223.34,223.64,4300.0,194.9435,195.0395,194.7691,195.0307,4300.0
2016-09-13 12:50:00,223.61,223.64,223.09,223.23,5800.0,195.0046,195.0307,194.5511,194.6732,5800.0
2016-09-13 13:00:00,223.1,223.52,222.97,223.52,4150.0,194.5598,194.9261,194.4465,194.9261,4150.0
2016-09-13 13:10:00,223.36,224.2,223.3,224.12,5938.0,194.7866,195.5191,194.7342,195.4493,5938.0
2016-09-13 13:20:00,224.14,224.41,223.76,224.18,12000.0,195.4668,195.7022,195.1354,195.5017,12000.0
2016-09-13 13:30:00,224.39,224.53,223.77,224.12,7092.0,195.6848,195.8069,195.1441,195.4493,7092.0
2016-09-13 13:40:00,223.9,224.06,223.6,223.61,4819.0,195.2575,195.397,194.9959,195.0046,4819.0
2016-09-13 13:50:00,223.77,224.02,223.45,223.46,6120.0,195.1441,195.3621,194.8651,194.8738,6120.0
2016-09-13 14:00:00,223.45,223.84,223.25,223.48,8628.0,194.8651,195.2052,194.6906,194.8912,8628.0
2016-09-13 14:10:00,223.51,223.66,223.29,223.38,4913.0,194.9174,195.0482,194.7255,194.804,4913.0
2016-09-13 14:20:00,223.58,223.58,223.25,223.29,4350.0,194.9784,194.9784,194.6906,194.7255,4350.0
2016-09-13 14:30:00,223.24,223.47,222.83,223.38,10140.0,194.6819,194.8825,194.3244,194.804,10140.0
2016-09-13 14:40:00,223.36,223.67,223.36,223.42,4643.0,194.7866,195.0569,194.7866,194.8389,4643.0
2016-09-13 14:50:00,223.45,223.69,223.12,223.12,15438.0,194.8651,195.0743,194.5773,194.5773,15438.0
2016-09-13 15:00:00,223.07,223.07,222.36,222.79,9900.0,194.5337,194.5337,193.9145,194.2895,9900.0
2016-09-13 15:10:00,222.79,223.1,222.36,222.83,10477.0,194.2895,194.5598,193.9145,194.3244,10477.0
2016-09-13 15:20:00,222.9,223.15,222.64,223.12,9420.0,194.3854,194.6034,194.1587,194.5773,9420.0
2016-09-13 15:30:00,222.99,223.2,222.91,223.11,9392.0,194.4639,194.647,194.3941,194.5685,9392.0
2016-09-13 15:40:00,223.11,223.11,222.11,222.39,21914.0,194.5685,194.5685,193.6965,193.9407,21914.0
2016-09-13 15:50:00,222.39,222.91,222.06,222.09,51469.0,193.9407,194.3941,193.6529,193.679,51469.0
2016-09-14 09:30:00,223.46,224.32,222.71,224.32,21046.0,194.8738,195.6238,194.2197,195.6238,21046.0
2016-09-14 09:40:00,223.89,224.2,223.34,223.65,10956.0,195.2488,195.5191,194.7691,195.0395,10956.0
2016-09-14 09:50:00,223.49,224.3,223.3,224.22,5850.0,194.8999,195.6063,194.7342,195.5365,5850.0
2016-09-14 10:00:00,224.27,224.53,223.96,224.19,6670.0,195.5802,195.8069,195.3098,195.5104,6670.0
2016-09-14 10:10:00,224.24,224.49,224.12,224.21,5369.0,195.554,195.772,195.4493,195.5278,5369.0
2016-09-14 10:20:00,224.21,225.15,224.13,225.15,15128.0,195.5278,196.3476,195.4581,196.3476,15128.0
2016-09-14 10:30:00,224.98,225.47,224.51,224.68,10064.0,196.1993,196.6266,195.7894,195.9377,10064.0
2016-09-14 10:40:00,224.67,224.82,223.79,223.79,14244.0,195.929,196.0598,195.1616,195.1616,14244.0
2016-09-14 10:50:00,223.73,223.73,223.35,223.6,3600.0,195.1092,195.1092,194.7778,194.9959,3600.0
2016-09-14 11:00:00,223.59,224.14,223.59,223.65,5608.0,194.9871,195.4668,194.9871,195.0395,5608.0
2016-09-14 11:10:00,223.5,224.22,223.31,224.0,3000.0,194.9087,195.5365,194.743,195.3447,3000.0
2016-09-14 11:20:00,224.22,224.51,224.17,224.29,5377.0,195.5365,195.7894,195.4929,195.5976,5377.0
2016-09-14 11:30:00,224.27,224.5,224.0,224.23,14092.0,195.5802,195.7807,195.3447,195.5453,14092.0
2016-09-14 11:40:00,224.13,224.48,223.79,224.17,11683.0,195.4581,195.7633,195.1616,195.4929,11683.0
2016-09-14 11:50:00,224.15,224.23,223.53,223.8,13663.0,195.4755,195.5453,194.9348,195.1703,13663.0
2016-09-14 12:00:00,223.83,223.84,222.9,223.36,6953.0,195.1964,195.2052,194.3854,194.7866,6953.0
2016-09-14 12:10:00,223.47,223.93,223.47,223.93,1000.0,194.8825,195.2836,194.8825,195.2836,1000.0
2016-09-14 12:20:00,223.96,224.0,223.8,223.93,3227.0,195.3098,195.3447,195.1703,195.2836,3227.0
2016-09-14 12:30:00,223.94,223.94,223.37,223.37,7249.0,195.2924,195.2924,194.7953,194.7953,7249.0
2016-09-14 12:40:00,223.17,223.2,223.0,223.0,700.0,194.6209,194.647,194.4726,194.4726,700.0
2016-09-14 12:50:00,222.91,223.45,222.9,223.26,3695.0,194.3941,194.8651,194.3854,194.6994,3695.0
2016-09-14 13:00:00,223.42,223.93,223.42,223.92,3409.0,194.8389,195.2836,194.8389,195.2749,3409.0
2016-09-14 13:10:00,223.89,223.91,223.68,223.81,2300.0,195.2488,195.2662,195.0656,195.179,2300.0
2016-09-14 13:20:00,223.89,224.14,223.68,223.83,3751.0,195.2488,195.4668,195.0656,195.1964,3751.0
2016-09-14 13:30:00,223.68,223.89,223.52,223.6,3396.0,195.0656,195.2488,194.9261,194.9959,3396.0
2016-09-14 13:40:00,223.66,223.77,223.44,223.66,6900.0,195.0482,195.1441,194.8563,195.0482,6900.0
2016-09-14 13:50:00,223.42,223.73,223.42,223.71,8448.0,194.8389,195.1092,194.8389,195.0918,8448.0
2016-09-14 14:00:00,223.67,223.85,222.95,223.13,12234.0,195.0569,195.2139,194.429,194.586,12234.0
2016-09-14 14:10:00,222.86,223.59,222.75,223.4,5324.0,194.3505,194.9871,194.2546,194.8214,5324.0
2016-09-14 14:20:00,223.26,223.59,223.16,223.43,3153.0,194.6994,194.9871,194.6121,194.8476,3153.0
2016-09-14 14:30:00,223.41,223.46,223.03,223.03,6345.0,194.8302,194.8738,194.4988,194.4988,6345.0
2016-09-14 14:40:00,223.17,223.86,223.04,223.86,6900.0,194.6209,195.2226,194.5075,195.2226,6900.0
2016-09-14 14:50:00,223.84,223.97,223.54,223.59,6900.0,195.2052,195.3185,194.9435,194.9871,6900.0
2016-09-14 15:00:00,223.62,223.85,223.37,223.46,4368.0,195.0133,195.2139,194.7953,194.8738,4368.0
2016-09-14 15:10:00,223.35,223.46,223.17,223.27,7840.0,194.7778,194.8738,194.6209,194.7081,7840.0
2016-09-14 15:20:00,223.33,223.48,223.06,223.13,7172.0,194.7604,194.8912,194.5249,194.586,7172.0
2016-09-14 15:30:00,223.19,223.5,223.07,223.46,8429.0,194.6383,194.9087,194.5337,194.8738,8429.0
2016-09-14 15:40:00,223.46,223.93,223.45,223.79,9442.0,194.8738,195.2836,194.8651,195.1616,9442.0
2016-09-14 15:50:00,223.87,224.23,223.64,224.05,48187.0,195.2313,195.5453,195.0307,195.3883,48187.0
2016-09-15 09:30:00,223.57,223.68,222.17,222.83,8727.0,194.9697,195.0656,193.7488,194.3244,8727.0
2016-09-15 09:40:00,222.83,224.19,222.81,224.19,4190.0,194.3244,195.5104,194.3069,195.5104,4190.0
2016-09-15 09:50:00,224.0,224.33,223.51,223.73,8908.0,195.3447,195.6325,194.9174,195.1092,8908.0
2016-09-15 10:00:00,223.91,224.39,223.5,223.96,4959.0,195.2662,195.6848,194.9087,195.3098,4959.0
2016-09-15 10:10:00,224.22,224.94,224.17,224.94,3035.0,195.5365,196.1644,195.4929,196.1644,3035.0
2016-09-15 10:20:00,224.71,224.95,224.55,224.64,7412.0,195.9639,196.1732,195.8243,195.9028,7412.0
2016-09-15 10:30:00,224.77,225.0,224.29,224.68,19591.0,196.0162,196.2168,195.5976,195.9377,19591.0
2016-09-15 10:40:00,224.62,225.03,224.12,225.03,5259.0,195.8854,196.2429,195.4493,196.2429,5259.0
2016-09-15 10:50:00,225.03,225.57,224.92,225.54,16198.0,196.2429,196.7138,196.147,196.6877,16198.0
2016-09-15 11:00:00,225.66,225.66,225.39,225.56,3500.0,196.7923,196.7923,196.5569,196.7051,3500.0
2016-09-15 11:10:00,225.61,225.98,225.49,225.8,9175.0,196.7487,197.0714,196.6441,196.9144,9175.0
2016-09-15 11:20:00,225.86,226.2,225.74,225.94,8437.0,196.9668,197.2633,196.8621,197.0365,8437.0
2016-09-15 11:30:00,226.19,226.43,225.83,225.92,4969.0,197.2545,197.4638,196.9406,197.0191,4969.0
2016-09-15 11:40:00,225.49,226.05,225.45,225.74,13132.0,196.6441,197.1324,196.6092,196.8621,13132.0
2016-09-15 11:50:00,225.75,226.18,225.62,225.62,2909.0,196.8708,197.2458,196.7575,196.7575,2909.0
2016-09-15 12:00:00,225.66,225.85,225.43,225.6,4728.0,196.7923,196.958,196.5918,196.74,4728.0
2016-09-15 12:10:00,225.64,225.65,225.41,225.5,3246.0,196.7749,196.7836,196.5743,196.6528,3246.0
2016-09-15 12:20:00,225.48,225.53,225.34,225.42,948.0,196.6354,196.679,196.5133,196.583,948.0
2016-09-15 12:30:00,225.47,225.47,224.98,225.08,1782.0,196.6266,196.6266,196.1993,196.2865,1782.0
2016-09-15 12:40:00,224.9,225.02,224.66,225.02,2800.0,196.1296,196.2342,195.9203,196.2342,2800.0
2016-09-15 12:50:00,224.9,225.01,224.85,224.88,2410.0,196.1296,196.2255,196.086,196.1121,2410.0
2016-09-15 13:00:00,224.89,225.3,224.88,225.2,3008.0,196.1208,196.4784,196.1121,196.3912,3008.0
2016-09-15 13:10:00,225.17,225.62,224.75,225.49,5231.0,196.365,196.7575,195.9987,196.6441,5231.0
2016-09-15 13:20:00,225.6,225.63,225.45,225.54,2242.0,196.74,196.7662,196.6092,196.6877,2242.0
2016-09-15 13:30:00,225.71,225.97,225.71,225.96,1400.0,196.8359,197.0627,196.8359,197.054,1400.0
2016-09-15 13:40:00,226.0,227.08,225.9,227.01,12039.0,197.0888,198.0307,197.0016,197.9696,12039.0
2016-09-15 13:50:00,226.86,227.59,226.69,227.59,11545.0,197.8388,198.4754,197.6906,198.4754,11545.0
2016-09-15 14:00:00,227.64,228.03,227.35,227.87,24777.0,198.519,198.8592,198.2661,198.7196,24777.0
2016-09-15 14:10:00,227.88,228.13,227.82,228.11,19231.0,198.7283,198.9464,198.676,198.9289,19231.0
2016-09-15 14:20:00,228.17,228.53,228.16,228.16,9712.0,198.9812,199.2952,198.9725,198.9725,9712.0
2016-09-15 14:30:00,228.09,228.31,228.09,228.31,8386.0,198.9115,199.1033,198.9115,199.1033,8386.0
2016-09-15 14:40:00,228.35,228.57,227.85,227.86,13530.0,199.1382,199.3301,198.7022,198.7109,13530.0
2016-09-15 14:50:00,227.8,227.97,227.48,227.74,28095.0,198.6586,198.8068,198.3795,198.6063,28095.0
2016-09-15 15:00:00,227.73,228.07,227.72,227.91,10295.0,198.5975,198.894,198.5888,198.7545,10295.0
2016-09-15 15:10:00,227.83,227.9,227.32,227.34,18211.0,198.6847,198.7458,198.24,198.2574,18211.0
2016-09-15 15:20:00,227.3,227.93,227.3,227.75,9405.0,198.2225,198.7719,198.2225,198.615,9405.0
2016-09-15 15:30:00,227.87,227.91,227.5,227.89,29804.0,198.7196,198.7545,198.397,198.7371,29804.0
2016-09-15 15:40:00,227.88,227.98,227.7,227.7,13796.0,198.7283,198.8155,198.5714,198.5714,13796.0
2016-09-15 15:50:00,227.64,228.0,227.63,227.97,48263.0,198.519,198.833,198.5103,198.8068,48263.0
2016-09-16 09:30:00,226.17,227.08,220.25,221.07,113231.0,197.2371,198.0307,192.0744,192.7895,113231.0
2016-09-16 09:40:00,220.77,221.38,220.0,220.5,43688.0,192.5279,193.0599,191.8564,192.2924,43688.0
2016-09-16 09:50:00,220.5,220.9,219.81,220.54,44555.0,192.2924,192.6413,191.6907,192.3273,44555.0
2016-09-16 10:00:00,220.73,220.87,218.21,218.67,52139.0,192.493,192.6151,190.2954,190.6965,52139.0
2016-09-16 10:10:00,218.93,219.94,218.66,219.78,22637.0,190.9233,191.8041,190.6878,191.6645,22637.0
2016-09-16 10:20:00,219.77,219.79,219.0,219.51,21891.0,191.6558,191.6733,190.9843,191.4291,21891.0
2016-09-16 10:30:00,219.66,220.28,219.52,220.28,12512.0,191.5599,192.1006,191.4378,192.1006,12512.0
2016-09-16 10:40:00,220.08,220.77,219.9,219.93,49862.0,191.9262,192.5279,191.7692,191.7953,49862.0
2016-09-16 10:50:00,219.89,219.97,219.14,219.57,22314.0,191.7605,191.8302,191.1064,191.4814,22314.0
2016-09-16 11:00:00,219.34,219.39,218.07,218.21,16238.0,191.2808,191.3244,190.1733,190.2954,16238.0
2016-09-16 11:10:00,218.02,218.37,217.58,218.0,18997.0,190.1297,190.4349,189.746,190.1122,18997.0
2016-09-16 11:20:00,217.87,218.13,217.49,217.98,18187.0,189.9989,190.2256,189.6675,190.0948,18187.0
2016-09-16 11:30:00,217.84,218.01,216.97,217.07,47716.0,189.9727,190.121,189.214,189.3012,47716.0
2016-09-16 11:40:00,217.01,217.19,216.77,217.01,13684.0,189.2489,189.4059,189.0396,189.2489,13684.0
2016-09-16 11:50:00,217.02,217.04,216.54,216.83,11923.0,189.2576,189.2751,188.839,189.0919,11923.0
2016-09-16 12:00:00,216.93,217.45,216.85,216.86,29107.0,189.1791,189.6326,189.1094,189.1181,29107.0
2016-09-16 12:10:00,216.91,217.17,216.39,217.05,28595.0,189.1617,189.3884,188.7082,189.2838,28595.0
2016-09-16 12:20:00,217.11,217.2,216.65,216.9,8363.0,189.3361,189.4146,188.9349,189.153,8363.0
2016-09-16 12:30:00,216.79,217.03,216.31,217.03,25073.0,189.057,189.2663,188.6384,189.2663,25073.0
2016-09-16 12:40:00,216.98,217.08,216.33,216.49,28190.0,189.2227,189.3099,188.6559,188.7954,28190.0
2016-09-16 12:50:00,216.45,216.45,215.2,215.78,23720.0,188.7605,188.7605,187.6704,188.1762,23720.0
2016-09-16 13:00:00,215.79,216.16,215.72,216.02,20868.0,188.185,188.5076,188.1239,188.3855,20868.0
2016-09-16 13:10:00,216.01,216.19,215.86,216.06,21465.0,188.3768,188.5338,188.246,188.4204,21465.0
2016-09-16 13:20:00,216.09,216.7,215.98,216.54,11049.0,188.4466,188.9785,188.3507,188.839,11049.0
2016-09-16 13:30:00,216.54,216.6,216.13,216.34,14052.0,188.839,188.8913,188.4815,188.6646,14052.0
2016-09-16 13:40:00,216.28,216.38,215.91,216.15,15952.0,188.6123,188.6995,188.2896,188.4989,15952.0
2016-09-16 13:50:00,216.15,216.71,216.12,216.68,17197.0,188.4989,188.9873,188.4727,188.9611,17197.0
2016-09-16 14:00:00,216.76,217.01,216.5,216.79,17242.0,189.0309,189.2489,188.8041,189.057,17242.0
2016-09-16 14:10:00,216.86,217.28,216.78,217.16,14771.0,189.1181,189.4844,189.0483,189.3797,14771.0
2016-09-16 14:20:00,217.15,217.74,217.09,217.65,17951.0,189.371,189.8855,189.3187,189.807,17951.0
2016-09-16 14:30:00,217.64,217.74,217.12,217.35,12276.0,189.7983,189.8855,189.3448,189.5454,12276.0
2016-09-16 14:40:00,217.3,219.04,217.28,219.04,36537.0,189.5018,191.0192,189.4844,191.0192,36537.0
2016-09-16 14:50:00,218.93,219.03,217.92,218.06,19917.0,190.9233,191.0105,190.0425,190.1646,19917.0
2016-09-16 15:00:00,217.97,218.07,217.86,217.88,17392.0,190.0861,190.1733,189.9902,190.0076,17392.0
2016-09-16 15:10:00,217.87,218.44,217.56,218.39,19542.0,189.9989,190.496,189.7285,190.4524,19542.0
2016-09-16 15:20:00,218.43,218.56,217.83,217.88,26418.0,190.4872,190.6006,189.964,190.0076,26418.0
2016-09-16 15:30:00,217.9,218.38,217.9,218.29,33176.0,190.025,190.4436,190.025,190.3651,33176.0
2016-09-16 15:40:00,218.32,218.56,218.19,218.52,53412.0,190.3913,190.6006,190.2779,190.5657,53412.0
2016-09-16 15:50:00,218.51,218.55,218.03,218.23,92983.0,190.557,190.5919,190.1384,190.3128,92983.0
2016-09-19 09:30:00,219.07,219.97,219.0,219.7,14683.0,191.0454,191.8302,190.9843,191.5948,14683.0
2016-09-19 09:40:00,219.69,221.44,219.68,221.2,36051.0,191.5861,193.1122,191.5773,192.9029,36051.0
2016-09-19 09:50:00,221.39,221.73,220.46,221.56,53624.0,193.0686,193.3651,192.2575,193.2168,53624.0
2016-09-19 10:00:00,221.5,221.69,221.26,221.52,12021.0,193.1645,193.3302,192.9552,193.1819,12021.0
2016-09-19 10:10:00,221.7,221.7,220.34,220.34,11098.0,193.3389,193.3389,192.1529,192.1529,11098.0
2016-09-19 10:20:00,220.28,220.28,219.28,219.44,13765.0,192.1006,192.1006,191.2285,191.368,13765.0
2016-09-19 10:30:00,219.45,219.65,219.31,219.47,18496.0,191.3768,191.5512,191.2547,191.3942,18496.0
2016-09-19 10:40:00,219.48,219.5,219.06,219.27,12306.0,191.4029,191.4204,191.0366,191.2198,12306.0
2016-09-19 10:50:00,219.26,219.63,219.25,219.53,6973.0,191.2111,191.5337,191.2023,191.4465,6973.0
2016-09-19 11:00:00,219.59,219.65,219.36,219.6,9849.0,191.4988,191.5512,191.2983,191.5076,9849.0
2016-09-19 11:10:00,219.51,219.76,219.33,219.74,4710.0,191.4291,191.6471,191.2721,191.6297,4710.0
2016-09-19 11:20:00,219.7,219.75,219.36,219.36,7138.0,191.5948,191.6384,191.2983,191.2983,7138.0
2016-09-19 11:30:00,219.4,219.72,219.36,219.72,3200.0,191.3331,191.6122,191.2983,191.6122,3200.0
2016-09-19 11:40:00,219.8,220.08,219.6,220.03,9202.0,191.682,191.9262,191.5076,191.8826,9202.0
2016-09-19 11:50:00,220.0,220.61,220.0,220.61,6990.0,191.8564,192.3884,191.8564,192.3884,6990.0
2016-09-19 12:00:00,220.64,220.91,220.6,220.6,10500.0,192.4145,192.65,192.3796,192.3796,10500.0
2016-09-19 12:10:00,220.54,220.6,219.93,220.02,13137.0,192.3273,192.3796,191.7953,191.8738,13137.0
2016-09-19 12:20:00,219.95,220.05,219.93,220.04,2100.0,191.8128,191.9,191.7953,191.8913,2100.0
2016-09-19 12:30:00,220.09,220.29,220.03,220.29,9128.0,191.9349,192.1093,191.8826,192.1093,9128.0
2016-09-19 12:40:00,220.2,221.0,220.2,220.99,21189.0,192.0308,192.7285,192.0308,192.7197,21189.0
2016-09-19 12:50:00,220.99,221.0,220.43,220.48,6963.0,192.7197,192.7285,192.2314,192.275,6963.0
2016-09-19 13:00:00,220.23,220.62,220.06,220.56,4300.0,192.057,192.3971,191.9087,192.3448,4300.0
2016-09-19 13:10:00,220.47,220.48,220.26,220.26,4798.0,192.2663,192.275,192.0831,192.0831,4798.0
2016-09-19 13:20:00,220.29,220.29,220.0,220.09,3900.0,192.1093,192.1093,191.8564,191.9349,3900.0
2016-09-19 13:30:00,219.98,219.98,218.88,218.96,12577.0,191.839,191.839,190.8797,190.9494,12577.0
2016-09-19 13:40:00,219.12,219.27,218.94,219.27,4700.0,191.089,191.2198,190.932,191.2198,4700.0
2016-09-19 13:50:00,219.19,219.77,219.19,219.77,5995.0,191.15,191.6558,191.15,191.6558,5995.0
2016-09-19 14:00:00,219.99,220.08,219.84,220.0,5275.0,191.8477,191.9262,191.7169,191.8564,5275.0
2016-09-19 14:10:00,220.05,220.14,219.94,220.05,5026.0,191.9,191.9785,191.8041,191.9,5026.0
2016-09-19 14:20:00,220.02,220.35,219.96,220.35,5811.0,191.8738,192.1616,191.8215,192.1616,5811.0
2016-09-19 14:30:00,220.33,220.45,220.18,220.19,6605.0,192.1442,192.2488,192.0134,192.0221,6605.0
2016-09-19 14:40:00,220.19,220.54,220.14,220.35,9212.0,192.0221,192.3273,191.9785,192.1616,9212.0
2016-09-19 14:50:00,220.38,220.57,220.38,220.57,7574.0,192.1878,192.3535,192.1878,192.3535,7574.0
2016-09-19 15:00:00,220.55,220.56,220.27,220.28,9959.0,192.336,192.3448,192.0919,192.1006,9959.0
2016-09-19 15:10:00,220.29,220.37,220.06,220.23,14840.0,192.1093,192.1791,191.9087,192.057,14840.0
2016-09-19 15:20:00,220.2,220.62,220.04,220.32,15020.0,192.0308,192.3971,191.8913,192.1355,15020.0
2016-09-19 15:30:00,220.25,220.53,220.02,220.51,22989.0,192.0744,192.3186,191.8738,192.3012,22989.0
2016-09-19 15:40:00,220.52,221.05,220.44,220.97,29536.0,192.3099,192.7721,192.2401,192.7023,29536.0
2016-09-19 15:50:00,220.98,220.98,220.44,220.54,34753.0,192.711,192.711,192.2401,192.3273,34753.0
2016-09-20 09:30:00,221.36,221.38,220.57,220.95,10375.0,193.0424,193.0599,192.3535,192.6849,10375.0
2016-09-20 09:40:00,220.85,221.25,220.57,221.25,2400.0,192.5977,192.9465,192.3535,192.9465,2400.0
2016-09-20 09:50:00,221.37,221.37,220.98,221.33,4081.0,193.0511,193.0511,192.711,193.0163,4081.0
2016-09-20 10:00:00,221.41,221.43,220.65,220.65,6620.0,193.086,193.1035,192.4232,192.4232,6620.0
2016-09-20 10:10:00,220.64,220.68,220.43,220.56,3997.0,192.4145,192.4494,192.2314,192.3448,3997.0
2016-09-20 10:20:00,220.52,220.52,220.27,220.37,1800.0,192.3099,192.3099,192.0919,192.1791,1800.0
2016-09-20 10:30:00,220.45,220.51,219.6,219.6,9280.0,192.2488,192.3012,191.5076,191.5076,9280.0
2016-09-20 10:40:00,219.33,219.79,219.33,219.79,1849.0,191.2721,191.6733,191.2721,191.6733,1849.0
2016-09-20 10:50:00,219.71,219.82,219.57,219.79,1800.0,191.6035,191.6994,191.4814,191.6733,1800.0
2016-09-20 11:00:00,219.75,220.7,219.75,220.66,6342.0,191.6384,192.4668,191.6384,192.432,6342.0
2016-09-20 11:10:00,220.62,220.67,220.42,220.56,4603.0,192.3971,192.4407,192.2227,192.3448,4603.0
2016-09-20 11:20:00,220.31,220.5,219.87,219.87,3702.0,192.1267,192.2924,191.743,191.743,3702.0
2016-09-20 11:30:00,220.1,220.24,219.76,219.76,3388.0,191.9436,192.0657,191.6471,191.6471,3388.0
2016-09-20 11:40:00,219.71,219.86,219.6,219.62,5695.0,191.6035,191.7343,191.5076,191.525,5695.0
2016-09-20 11:50:00,219.76,219.92,219.44,219.44,10590.0,191.6471,191.7866,191.368,191.368,10590.0
2016-09-20 12:00:00,219.47,219.66,219.33,219.46,2700.0,191.3942,191.5599,191.2721,191.3855,2700.0
2016-09-20 12:10:00,219.46,219.46,218.89,218.9,2787.0,191.3855,191.3855,190.8884,190.8971,2787.0
2016-09-20 12:20:00,219.1,219.47,219.1,219.47,2200.0,191.0715,191.3942,191.0715,191.3942,2200.0
2016-09-20 12:30:00,219.63,219.63,219.13,219.13,1043.0,191.5337,191.5337,191.0977,191.0977,1043.0
2016-09-20 12:40:00,219.13,219.13,218.91,218.91,3546.0,191.0977,191.0977,190.9058,190.9058,3546.0
2016-09-20 12:50:00,218.67,218.93,218.31,218.32,3400.0,190.6965,190.9233,190.3826,190.3913,3400.0
2016-09-20 13:00:00,218.38,218.8,218.19,218.77,4550.0,190.4436,190.8099,190.2779,190.7837,4550.0
2016-09-20 13:10:00,218.8,218.82,218.47,218.55,4525.0,190.8099,190.8273,190.5221,190.5919,4525.0
2016-09-20 13:20:00,218.45,218.55,218.25,218.32,2888.0,190.5047,190.5919,190.3303,190.3913,2888.0
2016-09-20 13:30:00,218.38,218.53,218.3,218.49,8361.0,190.4436,190.5744,190.3739,190.5396,8361.0
2016-09-20 13:40:00,218.45,218.45,218.2,218.25,17884.0,190.5047,190.5047,190.2867,190.3303,17884.0
2016-09-20 13:50:00,218.25,218.25,217.94,218.11,7945.0,190.3303,190.3303,190.0599,190.2082,7945.0
2016-09-20 14:00:00,218.18,218.18,217.94,218.04,3000.0,190.2692,190.2692,190.0599,190.1471,3000.0
2016-09-20 14:10:00,218.06,218.11,217.84,217.91,11086.0,190.1646,190.2082,189.9727,190.0338,11086.0
2016-09-20 14:20:00,217.91,218.01,217.42,217.42,7725.0,190.0338,190.121,189.6064,189.6064,7725.0
2016-09-20 14:30:00,217.52,217.52,217.24,217.25,4290.0,189.6936,189.6936,189.4495,189.4582,4290.0
2016-09-20 14:40:00,217.37,217.6,217.22,217.31,5910.0,189.5628,189.7634,189.432,189.5105,5910.0
2016-09-20 14:50:00,217.4,217.86,217.31,217.75,10012.0,189.589,189.9902,189.5105,189.8942,10012.0
2016-09-20 15:00:00,217.8,217.86,217.62,217.77,3549.0,189.9378,189.9902,189.7809,189.9117,3549.0
2016-09-20 15:10:00,217.74,217.74,217.33,217.33,6816.0,189.8855,189.8855,189.528,189.528,6816.0
2016-09-20 15:20:00,217.45,217.51,217.03,217.03,16909.0,189.6326,189.6849,189.2663,189.2663,16909.0
2016-09-20 15:30:00,217.13,217.13,216.63,217.05,15154.0,189.3535,189.3535,188.9175,189.2838,15154.0
2016-09-20 15:40:00,217.12,217.25,216.95,217.02,16168.0,189.3448,189.4582,189.1966,189.2576,16168.0
2016-09-20 15:50:00,217.03,217.11,216.64,216.68,40858.0,189.2663,189.3361,188.9262,188.9611,40858.0
2016-09-21 09:30:00,217.0,218.29,217.0,217.87,5694.0,189.2402,190.3651,189.2402,189.9989,5694.0
2016-09-21 09:40:00,218.09,218.09,216.83,217.05,14421.0,190.1907,190.1907,189.0919,189.2838,14421.0
2016-09-21 09:50:00,217.02,217.28,216.83,216.96,19721.0,189.2576,189.4844,189.0919,189.2053,19721.0
2016-09-21 10:00:00,216.89,217.2,216.73,216.73,18150.0,189.1442,189.4146,189.0047,189.0047,18150.0
2016-09-21 10:10:00,216.89,216.95,216.75,216.95,7521.0,189.1442,189.1966,189.0222,189.1966,7521.0
2016-09-21 10:20:00,216.74,216.84,215.99,215.99,10902.0,189.0134,189.1006,188.3594,188.3594,10902.0
2016-09-21 10:30:00,216.0,216.12,215.73,215.8,21317.0,188.3681,188.4727,188.1326,188.1937,21317.0
2016-09-21 10:40:00,215.88,216.31,215.81,215.92,6012.0,188.2634,188.6384,188.2024,188.2983,6012.0
2016-09-21 10:50:00,215.91,216.09,215.81,215.81,6500.0,188.2896,188.4466,188.2024,188.2024,6500.0
2016-09-21 11:00:00,215.88,216.53,215.87,216.28,8001.0,188.2634,188.8303,188.2547,188.6123,8001.0
2016-09-21 11:10:00,216.12,216.2,215.82,215.83,4502.0,188.4727,188.5425,188.2111,188.2198,4502.0
2016-09-21 11:20:00,216.09,217.0,216.06,217.0,4000.0,188.4466,189.2402,188.4204,189.2402,4000.0
2016-09-21 11:30:00,216.86,216.86,216.53,216.77,6037.0,189.1181,189.1181,188.8303,189.0396,6037.0
2016-09-21 11:40:00,216.84,216.89,216.46,216.83,3304.0,189.1006,189.1442,188.7692,189.0919,3304.0
2016-09-21 11:50:00,216.87,216.9,216.48,216.74,3000.0,189.1268,189.153,188.7867,189.0134,3000.0
2016-09-21 12:00:00,216.78,216.96,216.61,216.8,4509.0,189.0483,189.2053,188.9001,189.0658,4509.0
2016-09-21 12:10:00,216.8,216.8,215.97,215.97,10470.0,189.0658,189.0658,188.3419,188.3419,10470.0
2016-09-21 12:20:00,216.12,216.13,215.73,215.75,5281.0,188.4727,188.4815,188.1326,188.1501,5281.0
2016-09-21 12:30:00,215.81,216.09,215.75,215.89,5500.0,188.2024,188.4466,188.1501,188.2722,5500.0
2016-09-21 12:40:00,215.8,216.16,215.75,216.16,2625.0,188.1937,188.5076,188.1501,188.5076,2625.0
2016-09-21 12:50:00,216.09,216.61,216.09,216.6,8271.0,188.4466,188.9001,188.4466,188.8913,8271.0
2016-09-21 13:00:00,216.62,216.97,216.61,216.84,11386.0,188.9088,189.214,188.9001,189.1006,11386.0
2016-09-21 13:10:00,216.8,216.92,216.61,216.87,4600.0,189.0658,189.1704,188.9001,189.1268,4600.0
2016-09-21 13:20:00,216.81,217.14,216.81,216.9,13629.0,189.0745,189.3623,189.0745,189.153,13629.0
2016-09-21 13:30:00,216.9,216.95,216.68,216.86,3715.0,189.153,189.1966,188.9611,189.1181,3715.0
2016-09-21 13:40:00,216.86,217.18,216.72,217.18,4995.0,189.1181,189.3971,188.996,189.3971,4995.0
2016-09-21 13:50:00,217.03,217.03,216.77,216.91,5049.0,189.2663,189.2663,189.0396,189.1617,5049.0
2016-09-21 14:00:00,217.15,217.98,216.95,217.79,8080.0,189.371,190.0948,189.1966,189.9291,8080.0
2016-09-21 14:10:00,217.84,218.41,217.49,217.65,14959.0,189.9727,190.4698,189.6675,189.807,14959.0
2016-09-21 14:20:00,217.46,217.68,216.8,217.1,5295.0,189.6413,189.8332,189.0658,189.3274,5295.0
2016-09-21 14:30:00,217.13,218.02,216.99,218.02,4808.0,189.3535,190.1297,189.2314,190.1297,4808.0
2016-09-21 14:40:00,217.84,218.37,217.81,217.97,15160.0,189.9727,190.4349,189.9466,190.0861,15160.0
2016-09-21 14:50:00,217.58,218.05,217.58,217.89,6001.0,189.746,190.1558,189.746,190.0163,6001.0
2016-09-21 15:00:00,217.95,218.09,217.73,217.8,12680.0,190.0686,190.1907,189.8768,189.9378,12680.0
2016-09-21 15:10:00,217.82,218.49,217.82,218.15,8713.0,189.9553,190.5396,189.9553,190.2431,8713.0
2016-09-21 15:20:00,218.11,218.4,218.02,218.02,6046.0,190.2082,190.4611,190.1297,190.1297,6046.0
2016-09-21 15:30:00,217.96,218.28,217.96,218.2,8100.0,190.0774,190.3564,190.0774,190.2867,8100.0
2016-09-21 15:40:00,218.18,218.72,218.15,218.54,12322.0,190.2692,190.7401,190.2431,190.5832,12322.0
2016-09-21 15:50:00,218.55,218.64,218.16,218.23,44255.0,190.5919,190.6704,190.2518,190.3128,44255.0
2016-09-22 09:30:00,220.18,221.08,219.72,220.16,8783.0,192.0134,192.7982,191.6122,191.9959,8783.0
2016-09-22 09:40:00,220.12,220.91,220.12,220.67,10881.0,191.961,192.65,191.961,192.4407,10881.0
2016-09-22 09:50:00,220.58,220.97,220.58,220.86,3018.0,192.3622,192.7023,192.3622,192.6064,3018.0
2016-09-22 10:00:00,220.99,221.08,220.82,220.95,4309.0,192.7197,192.7982,192.5715,192.6849,4309.0
2016-09-22 10:10:00,220.9,221.03,220.82,220.91,6481.0,192.6413,192.7546,192.5715,192.65,6481.0
2016-09-22 10:20:00,221.0,221.2,220.9,221.03,5195.0,192.7285,192.9029,192.6413,192.7546,5195.0
2016-09-22 10:30:00,221.02,221.13,220.67,220.67,5417.0,192.7459,192.8418,192.4407,192.4407,5417.0
2016-09-22 10:40:00,220.65,220.65,220.12,220.31,9416.0,192.4232,192.4232,191.961,192.1267,9416.0
2016-09-22 10:50:00,220.22,220.22,219.73,219.73,4100.0,192.0482,192.0482,191.6209,191.6209,4100.0
2016-09-22 11:00:00,219.73,219.86,219.59,219.85,5229.0,191.6209,191.7343,191.4988,191.7256,5229.0
2016-09-22 11:10:00,219.8,219.91,219.61,219.74,2383.0,191.682,191.7779,191.5163,191.6297,2383.0
2016-09-22 11:20:00,219.76,220.21,219.68,220.21,1866.0,191.6471,192.0395,191.5773,192.0395,1866.0
2016-09-22 11:30:00,220.33,220.33,220.06,220.25,988.0,192.1442,192.1442,191.9087,192.0744,988.0
2016-09-22 11:40:00,220.08,220.08,219.9,219.9,1100.0,191.9262,191.9262,191.7692,191.7692,1100.0
2016-09-22 11:50:00,219.93,220.2,219.81,219.81,2700.0,191.7953,192.0308,191.6907,191.6907,2700.0
2016-09-22 12:00:00,219.94,220.1,219.77,219.83,2600.0,191.8041,191.9436,191.6558,191.7081,2600.0
2016-09-22 12:10:00,219.79,219.89,219.66,219.66,7302.0,191.6733,191.7605,191.5599,191.5599,7302.0
2016-09-22 12:20:00,219.63,219.74,219.52,219.71,1719.0,191.5337,191.6297,191.4378,191.6035,1719.0
2016-09-22 12:30:00,219.8,220.05,219.8,220.05,3100.0,191.682,191.9,191.682,191.9,3100.0
2016-09-22 12:40:00,220.09,220.41,220.08,220.31,5311.0,191.9349,192.2139,191.9262,192.1267,5311.0
2016-09-22 12:50:00,220.34,220.59,220.24,220.59,3147.0,192.1529,192.3709,192.0657,192.3709,3147.0
2016-09-22 13:00:00,220.54,220.79,220.54,220.69,5348.0,192.3273,192.5453,192.3273,192.4581,5348.0
2016-09-22 13:10:00,220.72,220.85,220.62,220.67,7246.0,192.4843,192.5977,192.3971,192.4407,7246.0
2016-09-22 13:20:00,220.47,220.58,220.44,220.56,2794.0,192.2663,192.3622,192.2401,192.3448,2794.0
2016-09-22 13:30:00,220.53,220.75,220.53,220.7,1875.0,192.3186,192.5104,192.3186,192.4668,1875.0
2016-09-22 13:40:00,220.8,220.8,220.43,220.7,6115.0,192.5541,192.5541,192.2314,192.4668,6115.0
2016-09-22 13:50:00,220.51,220.81,220.5,220.79,10894.0,192.3012,192.5628,192.2924,192.5453,10894.0
2016-09-22 14:00:00,220.9,220.95,220.79,220.86,1975.0,192.6413,192.6849,192.5453,192.6064,1975.0
2016-09-22 14:10:00,220.86,220.88,220.29,220.54,5468.0,192.6064,192.6238,192.1093,192.3273,5468.0
2016-09-22 14:20:00,220.53,220.96,220.52,220.96,10871.0,192.3186,192.6936,192.3099,192.6936,10871.0
2016-09-22 14:30:00,221.01,221.01,220.77,220.97,4515.0,192.7372,192.7372,192.5279,192.7023,4515.0
2016-09-22 14:40:00,220.84,221.01,220.77,220.91,7427.0,192.5889,192.7372,192.5279,192.65,7427.0
2016-09-22 14:50:00,220.91,221.11,220.81,221.06,6111.0,192.65,192.8244,192.5628,192.7808,6111.0
2016-09-22 15:00:00,221.09,221.46,221.09,221.17,3674.0,192.807,193.1296,192.807,192.8767,3674.0
2016-09-22 15:10:00,221.17,221.17,220.82,221.06,3384.0,192.8767,192.8767,192.5715,192.7808,3384.0
2016-09-22 15:20:00,221.06,221.06,220.85,221.01,2180.0,192.7808,192.7808,192.5977,192.7372,2180.0
2016-09-22 15:30:00,221.18,221.23,221.05,221.06,3453.0,192.8854,192.929,192.7721,192.7808,3453.0
2016-09-22 15:40:00,221.08,221.08,220.53,220.54,16689.0,192.7982,192.7982,192.3186,192.3273,16689.0
2016-09-22 15:50:00,220.61,220.76,220.31,220.48,41003.0,192.3884,192.5192,192.1267,192.275,41003.0
2016-09-23 09:30:00,220.02,220.71,219.66,220.33,16817.0,191.8738,192.4756,191.5599,192.1442,16817.0
2016-09-23 09:40:00,220.25,220.33,218.95,219.22,7100.0,192.0744,192.1442,190.9407,191.1762,7100.0
2016-09-23 09:50:00,219.28,219.28,218.66,219.19,9533.0,191.2285,191.2285,190.6878,191.15,9533.0
2016-09-23 10:00:00,218.96,219.22,218.6,218.7,6150.0,190.9494,191.1762,190.6355,190.7227,6150.0
2016-09-23 10:10:00,218.62,218.87,218.13,218.13,8473.0,190.6529,190.8709,190.2256,190.2256,8473.0
2016-09-23 10:20:00,218.15,218.15,217.54,217.54,8942.0,190.2431,190.2431,189.7111,189.7111,8942.0
2016-09-23 10:30:00,217.56,218.06,217.56,217.57,10305.0,189.7285,190.1646,189.7285,189.7373,10305.0
2016-09-23 10:40:00,217.54,217.72,217.43,217.46,10190.0,189.7111,189.8681,189.6152,189.6413,10190.0
2016-09-23 10:50:00,217.37,217.37,217.02,217.29,8405.0,189.5628,189.5628,189.2576,189.4931,8405.0
2016-09-23 11:00:00,217.34,217.88,217.34,217.88,26814.0,189.5367,190.0076,189.5367,190.0076,26814.0
2016-09-23 11:10:00,217.88,217.88,217.37,217.37,5110.0,190.0076,190.0076,189.5628,189.5628,5110.0
2016-09-23 11:20:00,217.37,217.52,217.0,217.44,21103.0,189.5628,189.6936,189.2402,189.6239,21103.0
2016-09-23 11:30:00,217.31,217.46,216.98,217.28,25787.0,189.5105,189.6413,189.2227,189.4844,25787.0
2016-09-23 11:40:00,217.41,217.62,217.39,217.47,3600.0,189.5977,189.7809,189.5803,189.65,3600.0
2016-09-23 11:50:00,217.48,217.48,217.03,217.07,7094.0,189.6588,189.6588,189.2663,189.3012,7094.0
2016-09-23 12:00:00,217.17,217.34,217.12,217.14,2500.0,189.3884,189.5367,189.3448,189.3623,2500.0
2016-09-23 12:10:00,217.24,217.55,217.24,217.54,4387.0,189.4495,189.7198,189.4495,189.7111,4387.0
2016-09-23 12:20:00,217.46,217.81,217.35,217.35,5816.0,189.6413,189.9466,189.5454,189.5454,5816.0
2016-09-23 12:30:00,217.33,217.33,217.0,217.0,4729.0,189.528,189.528,189.2402,189.2402,4729.0
2016-09-23 12:40:00,217.08,217.15,216.8,216.8,5571.0,189.3099,189.371,189.0658,189.0658,5571.0
2016-09-23 12:50:00,216.88,217.24,216.84,217.19,5601.0,189.1355,189.4495,189.1006,189.4059,5601.0
2016-09-23 13:00:00,217.17,217.18,216.91,216.99,7289.0,189.3884,189.3971,189.1617,189.2314,7289.0
2016-09-23 13:10:00,217.01,217.14,216.86,217.04,11202.0,189.2489,189.3623,189.1181,189.2751,11202.0
2016-09-23 13:20:00,217.09,217.28,217.01,217.28,7608.0,189.3187,189.4844,189.2489,189.4844,7608.0
2016-09-23 13:30:00,217.18,217.18,217.03,217.05,8948.0,189.3971,189.3971,189.2663,189.2838,8948.0
2016-09-23 13:40:00,216.96,217.03,216.7,216.7,4773.0,189.2053,189.2663,188.9785,188.9785,4773.0
2016-09-23 13:50:00,216.71,216.75,216.51,216.6,6201.0,188.9873,189.0222,188.8129,188.8913,6201.0
2016-09-23 14:00:00,216.5,216.77,216.5,216.63,5397.0,188.8041,189.0396,188.8041,188.9175,5397.0
2016-09-23 14:10:00,216.68,217.02,216.63,217.02,4156.0,188.9611,189.2576,188.9175,189.2576,4156.0
2016-09-23 14:20:00,216.96,217.15,216.85,217.08,6680.0,189.2053,189.371,189.1094,189.3099,6680.0
2016-09-23 14:30:00,217.03,217.08,216.84,216.85,10587.0,189.2663,189.3099,189.1006,189.1094,10587.0
2016-09-23 14:40:00,216.81,216.84,216.65,216.68,5179.0,189.0745,189.1006,188.9349,188.9611,5179.0
2016-09-23 14:50:00,216.67,216.99,216.66,216.87,6760.0,188.9524,189.2314,188.9437,189.1268,6760.0
2016-09-23 15:00:00,216.89,217.07,216.84,216.9,11164.0,189.1442,189.3012,189.1006,189.153,11164.0
2016-09-23 15:10:00,216.96,217.03,216.78,216.78,10545.0,189.2053,189.2663,189.0483,189.0483,10545.0
2016-09-23 15:20:00,216.72,217.03,216.68,216.97,11336.0,188.996,189.2663,188.9611,189.214,11336.0
2016-09-23 15:30:00,217.06,217.2,216.75,216.78,10456.0,189.2925,189.4146,189.0222,189.0483,10456.0
2016-09-23 15:40:00,216.78,216.92,216.63,216.75,20583.0,189.0483,189.1704,188.9175,189.0222,20583.0
2016-09-23 15:50:00,216.74,216.83,216.56,216.62,49065.0,189.0134,189.0919,188.8565,188.9088,49065.0
2016-09-26 09:30:00,215.1,216.03,214.86,215.33,18212.0,187.5832,188.3943,187.3739,187.7838,18212.0
2016-09-26 09:40:00,215.75,216.13,215.31,215.93,8900.0,188.1501,188.4815,187.7664,188.3071,8900.0
2016-09-26 09:50:00,215.86,215.86,214.54,215.16,14842.0,188.246,188.246,187.0949,187.6356,14842.0
2016-09-26 10:00:00,215.2,215.45,214.88,214.88,11379.0,187.6704,187.8885,187.3914,187.3914,11379.0
2016-09-26 10:10:00,214.94,215.45,214.94,215.22,11632.0,187.4437,187.8885,187.4437,187.6879,11632.0
2016-09-26 10:20:00,215.22,215.79,215.12,215.69,8009.0,187.6879,188.185,187.6007,188.0978,8009.0
2016-09-26 10:30:00,215.81,216.51,215.81,216.2,13922.0,188.2024,188.8129,188.2024,188.5425,13922.0
2016-09-26 10:40:00,216.31,216.5,216.17,216.23,6429.0,188.6384,188.8041,188.5163,188.5687,6429.0
2016-09-26 10:50:00,216.3,216.5,216.22,216.35,10500.0,188.6297,188.8041,188.56,188.6733,10500.0
2016-09-26 11:00:00,216.44,216.62,216.21,216.59,11200.0,188.7518,188.9088,188.5512,188.8826,11200.0
2016-09-26 11:10:00,216.5,216.65,216.42,216.48,14115.0,188.8041,188.9349,188.7344,188.7867,14115.0
2016-09-26 11:20:00,216.44,216.66,216.24,216.4,12946.0,188.7518,188.9437,188.5774,188.7169,12946.0
2016-09-26 11:30:00,216.33,216.4,216.03,216.2,8658.0,188.6559,188.7169,188.3943,188.5425,8658.0
2016-09-26 11:40:00,216.16,216.46,216.04,216.34,8850.0,188.5076,188.7692,188.403,188.6646,8850.0
2016-09-26 11:50:00,216.33,216.63,216.28,216.56,6358.0,188.6559,188.9175,188.6123,188.8565,6358.0
2016-09-26 12:00:00,216.53,216.66,216.39,216.51,9335.0,188.8303,188.9437,188.7082,188.8129,9335.0
2016-09-26 12:10:00,216.45,216.68,216.3,216.57,8517.0,188.7605,188.9611,188.6297,188.8652,8517.0
2016-09-26 12:20:00,216.61,217.01,216.5,216.93,10536.0,188.9001,189.2489,188.8041,189.1791,10536.0
2016-09-26 12:30:00,216.91,217.02,216.81,217.0,10342.0,189.1617,189.2576,189.0745,189.2402,10342.0
2016-09-26 12:40:00,216.93,217.08,216.74,216.94,5500.0,189.1791,189.3099,189.0134,189.1878,5500.0
2016-09-26 12:50:00,216.94,217.44,216.94,217.41,3151.0,189.1878,189.6239,189.1878,189.5977,3151.0
2016-09-26 13:00:00,217.22,217.28,217.04,217.04,5100.0,189.432,189.4844,189.2751,189.2751,5100.0
2016-09-26 13:10:00,216.99,217.09,216.63,216.64,4008.0,189.2314,189.3187,188.9175,188.9262,4008.0
2016-09-26 13:20:00,216.71,216.89,216.61,216.72,4362.0,188.9873,189.1442,188.9001,188.996,4362.0
2016-09-26 13:30:00,216.63,216.83,216.36,216.36,8685.0,188.9175,189.0919,188.682,188.682,8685.0
2016-09-26 13:40:00,216.44,216.45,216.32,216.32,5100.0,188.7518,188.7605,188.6472,188.6472,5100.0
2016-09-26 13:50:00,216.31,216.65,216.31,216.47,8017.0,188.6384,188.9349,188.6384,188.778,8017.0
2016-09-26 14:00:00,216.43,216.59,216.32,216.5,4620.0,188.7431,188.8826,188.6472,188.8041,4620.0
2016-09-26 14:10:00,216.54,216.74,216.46,216.74,6529.0,188.839,189.0134,188.7692,189.0134,6529.0
2016-09-26 14:20:00,216.63,216.7,216.29,216.69,7100.0,188.9175,188.9785,188.621,188.9698,7100.0
2016-09-26 14:30:00,216.53,216.67,216.41,216.51,15901.0,188.8303,188.9524,188.7256,188.8129,15901.0
2016-09-26 14:40:00,216.47,216.87,216.46,216.84,6333.0,188.778,189.1268,188.7692,189.1006,6333.0
2016-09-26 14:50:00,216.84,216.86,216.69,216.69,4855.0,189.1006,189.1181,188.9698,188.9698,4855.0
2016-09-26 15:00:00,216.68,216.96,216.57,216.91,4851.0,188.9611,189.2053,188.8652,189.1617,4851.0
2016-09-26 15:10:00,216.98,216.98,216.76,216.77,9552.0,189.2227,189.2227,189.0309,189.0396,9552.0
2016-09-26 15:20:00,216.87,216.97,216.74,216.82,8582.0,189.1268,189.214,189.0134,189.0832,8582.0
2016-09-26 15:30:00,216.85,216.91,216.57,216.71,8463.0,189.1094,189.1617,188.8652,188.9873,8463.0
2016-09-26 15:40:00,216.7,216.77,216.51,216.56,10392.0,188.9785,189.0396,188.8129,188.8565,10392.0
2016-09-26 15:50:00,216.56,216.77,216.36,216.58,22163.0,188.8565,189.0396,188.682,188.8739,22163.0
2016-09-27 09:30:00,216.52,216.75,216.34,216.67,3040.0,188.8216,189.0222,188.6646,188.9524,3040.0
2016-09-27 09:40:00,216.61,216.83,216.34,216.34,2034.0,188.9001,189.0919,188.6646,188.6646,2034.0
2016-09-27 09:50:00,216.25,216.88,216.23,216.88,2664.0,188.5861,189.1355,188.5687,189.1355,2664.0
2016-09-27 10:00:00,216.98,217.47,216.81,217.14,4362.0,189.2227,189.65,189.0745,189.3623,4362.0
2016-09-27 10:10:00,216.89,217.16,216.66,217.16,2200.0,189.1442,189.3797,188.9437,189.3797,2200.0
2016-09-27 10:20:00,217.02,217.18,216.72,216.85,6021.0,189.2576,189.3971,188.996,189.1094,6021.0
2016-09-27 10:30:00,216.79,216.79,216.4,216.4,1000.0,189.057,189.057,188.7169,188.7169,1000.0
2016-09-27 10:40:00,216.47,216.57,216.39,216.51,1890.0,188.778,188.8652,188.7082,188.8129,1890.0
2016-09-27 10:50:00,216.49,216.66,216.05,216.05,1990.0,188.7954,188.9437,188.4117,188.4117,1990.0
2016-09-27 11:00:00,216.09,216.61,216.05,216.47,2931.0,188.4466,188.9001,188.4117,188.778,2931.0
2016-09-27 11:10:00,216.62,216.8,216.44,216.65,3800.0,188.9088,189.0658,188.7518,188.9349,3800.0
2016-09-27 11:20:00,216.65,217.1,216.65,217.1,2773.0,188.9349,189.3274,188.9349,189.3274,2773.0
2016-09-27 11:30:00,217.11,217.71,217.06,217.71,2200.0,189.3361,189.8593,189.2925,189.8593,2200.0
2016-09-27 11:40:00,217.69,217.69,217.05,217.19,4030.0,189.8419,189.8419,189.2838,189.4059,4030.0
2016-09-27 11:50:00,217.05,217.4,216.97,217.39,3860.0,189.2838,189.589,189.214,189.5803,3860.0
2016-09-27 12:00:00,217.34,217.38,217.02,217.02,2198.0,189.5367,189.5716,189.2576,189.2576,2198.0
2016-09-27 12:10:00,217.14,217.4,217.0,217.4,5500.0,189.3623,189.589,189.2402,189.589,5500.0
2016-09-27 12:20:00,217.4,218.33,217.32,217.94,6082.0,189.589,190.4,189.5192,190.0599,6082.0
2016-09-27 12:30:00,218.03,218.05,217.74,217.78,1800.0,190.1384,190.1558,189.8855,189.9204,1800.0
2016-09-27 12:40:00,217.9,218.04,217.79,217.98,2320.0,190.025,190.1471,189.9291,190.0948,2320.0
2016-09-27 12:50:00,218.11,218.3,217.99,218.09,2500.0,190.2082,190.3739,190.1035,190.1907,2500.0
2016-09-27 13:00:00,218.09,218.23,218.01,218.02,1327.0,190.1907,190.3128,190.121,190.1297,1327.0
2016-09-27 13:10:00,218.07,218.11,217.87,218.03,6600.0,190.1733,190.2082,189.9989,190.1384,6600.0
2016-09-27 13:20:00,218.09,218.47,218.09,218.42,3820.0,190.1907,190.5221,190.1907,190.4785,3820.0
2016-09-27 13:30:00,218.46,218.52,218.29,218.34,2100.0,190.5134,190.5657,190.3651,190.4087,2100.0
2016-09-27 13:40:00,218.35,218.55,218.34,218.34,5613.0,190.4175,190.5919,190.4087,190.4087,5613.0
2016-09-27 13:50:00,218.43,218.49,218.27,218.3,3900.0,190.4872,190.5396,190.3477,190.3739,3900.0
2016-09-27 14:00:00,218.31,218.5,218.31,218.44,5932.0,190.3826,190.5483,190.3826,190.496,5932.0
2016-09-27 14:10:00,218.41,218.54,218.31,218.37,3018.0,190.4698,190.5832,190.3826,190.4349,3018.0
2016-09-27 14:20:00,218.31,218.49,218.23,218.39,8224.0,190.3826,190.5396,190.3128,190.4524,8224.0
2016-09-27 14:30:00,218.21,218.29,217.98,217.98,4142.0,190.2954,190.3651,190.0948,190.0948,4142.0
2016-09-27 14:40:00,218.02,218.09,217.7,217.8,5632.0,190.1297,190.1907,189.8506,189.9378,5632.0
2016-09-27 14:50:00,217.79,218.25,217.77,218.06,4456.0,189.9291,190.3303,189.9117,190.1646,4456.0
2016-09-27 15:00:00,218.09,218.48,217.98,218.33,6979.0,190.1907,190.5308,190.0948,190.4,6979.0
2016-09-27 15:10:00,218.26,218.29,218.17,218.28,3754.0,190.339,190.3651,190.2605,190.3564,3754.0
2016-09-27 15:20:00,218.31,218.32,218.09,218.13,5815.0,190.3826,190.3913,190.1907,190.2256,5815.0
2016-09-27 15:30:00,218.12,218.32,217.85,218.32,8197.0,190.2169,190.3913,189.9814,190.3913,8197.0
2016-09-27 15:40:00,218.23,218.56,218.08,218.08,11900.0,190.3128,190.6006,190.182,190.182,11900.0
2016-09-27 15:50:00,218.1,218.23,217.94,218.15,46160.0,190.1995,190.3128,190.0599,190.2431,46160.0
2016-09-28 09:30:00,218.34,219.16,218.15,218.53,5940.0,190.4087,191.1239,190.2431,190.5744,5940.0
2016-09-28 09:40:00,218.74,219.15,218.51,219.15,2000.0,190.7576,191.1151,190.557,191.1151,2000.0
2016-09-28 09:50:00,219.13,219.25,218.91,218.96,2382.0,191.0977,191.2023,190.9058,190.9494,2382.0
2016-09-28 10:00:00,219.23,219.23,218.87,218.87,2600.0,191.1849,191.1849,190.8709,190.8709,2600.0
2016-09-28 10:10:00,218.57,218.73,218.36,218.44,1700.0,190.6093,190.7489,190.4262,190.496,1700.0
2016-09-28 10:20:00,218.4,218.45,218.16,218.35,1741.0,190.4611,190.5047,190.2518,190.4175,1741.0
2016-09-28 10:30:00,218.43,218.44,217.71,217.93,5927.0,190.4872,190.496,189.8593,190.0512,5927.0
2016-09-28 10:40:00,217.79,217.96,217.39,217.54,3800.0,189.9291,190.0774,189.5803,189.7111,3800.0
2016-09-28 10:50:00,217.54,217.78,217.36,217.67,6762.0,189.7111,189.9204,189.5541,189.8245,6762.0
2016-09-28 11:00:00,217.5,217.5,216.74,216.94,8538.0,189.6762,189.6762,189.0134,189.1878,8538.0
2016-09-28 11:10:00,216.86,217.22,216.86,216.97,4574.0,189.1181,189.432,189.1181,189.214,4574.0
2016-09-28 11:20:00,217.05,217.29,216.89,217.08,4419.0,189.2838,189.4931,189.1442,189.3099,4419.0
2016-09-28 11:30:00,217.0,217.27,216.72,217.24,2650.0,189.2402,189.4756,188.996,189.4495,2650.0
2016-09-28 11:40:00,217.05,217.27,216.9,217.09,3521.0,189.2838,189.4756,189.153,189.3187,3521.0
2016-09-28 11:50:00,217.1,217.17,216.91,217.17,1400.0,189.3274,189.3884,189.1617,189.3884,1400.0
2016-09-28 12:00:00,217.12,217.35,216.94,216.96,3200.0,189.3448,189.5454,189.1878,189.2053,3200.0
2016-09-28 12:10:00,217.06,217.26,216.89,217.01,3677.0,189.2925,189.4669,189.1442,189.2489,3677.0
2016-09-28 12:20:00,217.12,217.12,216.57,216.89,2600.0,189.3448,189.3448,188.8652,189.1442,2600.0
2016-09-28 12:30:00,216.9,217.04,216.69,216.83,4900.0,189.153,189.2751,188.9698,189.0919,4900.0
2016-09-28 12:40:00,216.7,216.79,216.51,216.61,3032.0,188.9785,189.057,188.8129,188.9001,3032.0
2016-09-28 12:50:00,216.81,216.84,216.62,216.66,2100.0,189.0745,189.1006,188.9088,188.9437,2100.0
2016-09-28 13:00:00,216.71,216.84,216.4,216.45,4294.0,188.9873,189.1006,188.7169,188.7605,4294.0
2016-09-28 13:10:00,216.6,216.85,216.17,216.66,3700.0,188.8913,189.1094,188.5163,188.9437,3700.0
2016-09-28 13:20:00,216.87,216.97,216.74,216.9,3800.0,189.1268,189.214,189.0134,189.153,3800.0
2016-09-28 13:30:00,216.81,216.95,216.65,216.78,2450.0,189.0745,189.1966,188.9349,189.0483,2450.0
2016-09-28 13:40:00,216.84,216.93,216.76,216.76,1700.0,189.1006,189.1791,189.0309,189.0309,1700.0
2016-09-28 13:50:00,216.69,216.87,216.69,216.87,2348.0,188.9698,189.1268,188.9698,189.1268,2348.0
2016-09-28 14:00:00,216.87,216.92,216.75,216.77,4261.0,189.1268,189.1704,189.0222,189.0396,4261.0
2016-09-28 14:10:00,216.9,217.87,216.9,217.87,11968.0,189.153,189.9989,189.153,189.9989,11968.0
2016-09-28 14:20:00,217.75,218.49,217.75,218.31,3821.0,189.8942,190.5396,189.8942,190.3826,3821.0
2016-09-28 14:30:00,218.42,218.49,218.23,218.23,2351.0,190.4785,190.5396,190.3128,190.3128,2351.0
2016-09-28 14:40:00,218.36,218.45,218.28,218.38,3300.0,190.4262,190.5047,190.3564,190.4436,3300.0
2016-09-28 14:50:00,218.47,218.76,218.46,218.74,4900.0,190.5221,190.775,190.5134,190.7576,4900.0
2016-09-28 15:00:00,218.73,218.77,218.44,218.58,4405.0,190.7489,190.7837,190.496,190.618,4405.0
2016-09-28 15:10:00,218.61,218.7,218.44,218.46,4818.0,190.6442,190.7227,190.496,190.5134,4818.0
2016-09-28 15:20:00,218.49,218.7,218.38,218.53,4987.0,190.5396,190.7227,190.4436,190.5744,4987.0
2016-09-28 15:30:00,218.42,218.85,218.4,218.85,3559.0,190.4785,190.8535,190.4611,190.8535,3559.0
2016-09-28 15:40:00,218.85,219.04,218.78,219.04,17463.0,190.8535,191.0192,190.7925,191.0192,17463.0
2016-09-28 15:50:00,219.05,219.47,218.98,219.26,51732.0,191.0279,191.3942,190.9669,191.2111,51732.0
2016-09-29 09:30:00,219.23,219.69,218.95,219.69,7668.0,191.1849,191.5861,190.9407,191.5861,7668.0
2016-09-29 09:40:00,219.77,219.81,219.41,219.41,1603.0,191.6558,191.6907,191.3419,191.3419,1603.0
2016-09-29 09:50:00,219.4,220.5,219.39,220.5,15000.0,191.3331,192.2924,191.3244,192.2924,15000.0
2016-09-29 10:00:00,220.53,220.79,219.92,220.02,6167.0,192.3186,192.5453,191.7866,191.8738,6167.0
2016-09-29 10:10:00,220.13,220.32,219.4,219.94,18529.0,191.9698,192.1355,191.3331,191.8041,18529.0
2016-09-29 10:20:00,219.91,220.47,219.91,220.47,1384.0,191.7779,192.2663,191.7779,192.2663,1384.0
2016-09-29 10:30:00,220.47,220.8,220.45,220.75,10434.0,192.2663,192.5541,192.2488,192.5104,10434.0
2016-09-29 10:40:00,220.74,220.9,220.52,220.72,2137.0,192.5017,192.6413,192.3099,192.4843,2137.0
2016-09-29 10:50:00,220.72,220.81,220.57,220.61,2663.0,192.4843,192.5628,192.3535,192.3884,2663.0
2016-09-29 11:00:00,220.56,220.68,220.25,220.25,3167.0,192.3448,192.4494,192.0744,192.0744,3167.0
2016-09-29 11:10:00,220.2,220.2,219.65,219.66,1744.0,192.0308,192.0308,191.5512,191.5599,1744.0
2016-09-29 11:20:00,219.67,220.03,219.6,220.03,2600.0,191.5686,191.8826,191.5076,191.8826,2600.0
2016-09-29 11:30:00,220.03,220.47,220.03,220.42,1802.0,191.8826,192.2663,191.8826,192.2227,1802.0
2016-09-29 11:40:00,220.45,220.54,220.36,220.54,3411.0,192.2488,192.3273,192.1703,192.3273,3411.0
2016-09-29 11:50:00,220.55,221.0,220.55,220.92,4834.0,192.336,192.7285,192.336,192.6587,4834.0
2016-09-29 12:00:00,220.93,221.61,220.88,221.61,7543.0,192.6674,193.2604,192.6238,193.2604,7543.0
2016-09-29 12:10:00,221.63,221.97,221.62,221.97,2900.0,193.2779,193.5744,193.2692,193.5744,2900.0
2016-09-29 12:20:00,221.94,222.22,221.77,221.96,9234.0,193.5482,193.7924,193.4,193.5657,9234.0
2016-09-29 12:30:00,222.03,222.2,221.71,221.72,6382.0,193.6267,193.775,193.3476,193.3564,6382.0
2016-09-29 12:40:00,221.7,221.7,220.81,220.81,6230.0,193.3389,193.3389,192.5628,192.5628,6230.0
2016-09-29 12:50:00,220.71,220.82,220.37,220.64,5140.0,192.4756,192.5715,192.1791,192.4145,5140.0
2016-09-29 13:00:00,220.76,220.98,220.13,220.73,4800.0,192.5192,192.711,191.9698,192.493,4800.0
2016-09-29 13:10:00,220.58,221.23,220.26,220.46,3188.0,192.3622,192.929,192.0831,192.2575,3188.0
2016-09-29 13:20:00,220.6,221.26,220.54,220.81,9093.0,192.3796,192.9552,192.3273,192.5628,9093.0
2016-09-29 13:30:00,220.83,221.33,220.77,220.77,6260.0,192.5802,193.0163,192.5279,192.5279,6260.0
2016-09-29 13:40:00,220.62,220.69,220.22,220.32,4581.0,192.3971,192.4581,192.0482,192.1355,4581.0
2016-09-29 13:50:00,220.4,220.4,219.68,220.05,7729.0,192.2052,192.2052,191.5773,191.9,7729.0
2016-09-29 14:00:00,220.1,220.4,220.01,220.15,10295.0,191.9436,192.2052,191.8651,191.9872,10295.0
2016-09-29 14:10:00,220.02,220.36,219.89,220.35,3657.0,191.8738,192.1703,191.7605,192.1616,3657.0
2016-09-29 14:20:00,220.37,220.96,220.23,220.92,4824.0,192.1791,192.6936,192.057,192.6587,4824.0
2016-09-29 14:30:00,220.99,221.42,220.89,221.42,11638.0,192.7197,193.0947,192.6325,193.0947,11638.0
2016-09-29 14:40:00,221.3,221.38,221.1,221.37,6347.0,192.9901,193.0599,192.8157,193.0511,6347.0
2016-09-29 14:50:00,221.35,221.61,221.19,221.5,10657.0,193.0337,193.2604,192.8942,193.1645,10657.0
2016-09-29 15:00:00,221.54,221.72,221.38,221.72,19376.0,193.1994,193.3564,193.0599,193.3564,19376.0
2016-09-29 15:10:00,221.65,222.06,221.59,221.61,13413.0,193.2953,193.6529,193.243,193.2604,13413.0
2016-09-29 15:20:00,221.52,221.68,221.16,221.45,7750.0,193.1819,193.3215,192.868,193.1209,7750.0
2016-09-29 15:30:00,221.44,221.74,221.36,221.64,9294.0,193.1122,193.3738,193.0424,193.2866,9294.0
2016-09-29 15:40:00,221.68,221.73,220.78,220.78,21145.0,193.3215,193.3651,192.5366,192.5366,21145.0
2016-09-29 15:50:00,220.82,220.98,220.17,220.32,33375.0,192.5715,192.711,192.0046,192.1355,33375.0
2016-09-30 09:30:00,221.75,222.45,221.51,221.87,4334.0,193.3825,193.993,193.1732,193.4872,4334.0
2016-09-30 09:40:00,222.25,222.49,221.19,222.49,4704.0,193.8186,194.0279,192.8942,194.0279,4704.0
2016-09-30 09:50:00,222.64,223.23,222.22,223.23,15901.0,194.1587,194.6732,193.7924,194.6732,15901.0
2016-09-30 10:00:00,223.22,224.03,223.04,223.93,17180.0,194.6645,195.3709,194.5075,195.2836,17180.0
2016-09-30 10:10:00,223.87,224.06,223.65,223.79,9502.0,195.2313,195.397,195.0395,195.1616,9502.0
2016-09-30 10:20:00,223.6,223.99,223.35,223.76,13252.0,194.9959,195.336,194.7778,195.1354,13252.0
2016-09-30 10:30:00,223.85,223.91,223.32,223.33,9021.0,195.2139,195.2662,194.7517,194.7604,9021.0
2016-09-30 10:40:00,223.26,223.64,223.15,223.45,5000.0,194.6994,195.0307,194.6034,194.8651,5000.0
2016-09-30 10:50:00,223.47,223.84,223.46,223.84,2947.0,194.8825,195.2052,194.8738,195.2052,2947.0
2016-09-30 11:00:00,223.76,224.24,223.73,224.02,8385.0,195.1354,195.554,195.1092,195.3621,8385.0
2016-09-30 11:10:00,224.13,224.34,224.02,224.03,6000.0,195.4581,195.6412,195.3621,195.3709,6000.0
2016-09-30 11:20:00,224.15,224.33,223.99,224.19,2826.0,195.4755,195.6325,195.336,195.5104,2826.0
2016-09-30 11:30:00,224.05,224.35,224.02,224.19,2469.0,195.3883,195.6499,195.3621,195.5104,2469.0
2016-09-30 11:40:00,224.19,224.27,224.05,224.21,2380.0,195.5104,195.5802,195.3883,195.5278,2380.0
2016-09-30 11:50:00,224.16,224.69,224.07,224.64,5500.0,195.4842,195.9464,195.4057,195.9028,5500.0
2016-09-30 12:00:00,224.64,224.73,224.51,224.73,1404.0,195.9028,195.9813,195.7894,195.9813,1404.0
2016-09-30 12:10:00,224.62,224.86,224.6,224.76,5000.0,195.8854,196.0947,195.8679,196.0075,5000.0
2016-09-30 12:20:00,224.83,225.06,224.73,224.96,7600.0,196.0685,196.2691,195.9813,196.1819,7600.0
2016-09-30 12:30:00,224.95,225.09,224.95,225.09,4500.0,196.1732,196.2953,196.1732,196.2953,4500.0
2016-09-30 12:40:00,225.1,225.14,224.75,224.79,3073.0,196.304,196.3389,195.9987,196.0336,3073.0
2016-09-30 12:50:00,224.73,224.84,224.49,224.53,2124.0,195.9813,196.0772,195.772,195.8069,2124.0
2016-09-30 13:00:00,224.36,224.51,224.25,224.38,4508.0,195.6586,195.7894,195.5627,195.6761,4508.0
2016-09-30 13:10:00,224.42,224.79,224.42,224.64,2933.0,195.711,196.0336,195.711,195.9028,2933.0
2016-09-30 13:20:00,224.57,224.72,224.4,224.5,4020.0,195.8418,195.9726,195.6935,195.7807,4020.0
2016-09-30 13:30:00,224.47,224.55,224.24,224.41,4510.0,195.7546,195.8243,195.554,195.7022,4510.0
2016-09-30 13:40:00,224.52,224.67,224.41,224.67,4500.0,195.7982,195.929,195.7022,195.929,4500.0
2016-09-30 13:50:00,224.54,224.72,224.5,224.57,5961.0,195.8156,195.9726,195.7807,195.8418,5961.0
2016-09-30 14:00:00,224.71,224.85,224.63,224.85,2334.0,195.9639,196.086,195.8941,196.086,2334.0
2016-09-30 14:10:00,224.85,225.22,224.85,224.95,7550.0,196.086,196.4086,196.086,196.1732,7550.0
2016-09-30 14:20:00,225.02,225.35,225.02,225.29,4116.0,196.2342,196.522,196.2342,196.4697,4116.0
2016-09-30 14:30:00,225.29,225.51,225.21,225.51,7200.0,196.4697,196.6615,196.3999,196.6615,7200.0
2016-09-30 14:40:00,225.51,225.88,225.51,225.77,9546.0,196.6615,196.9842,196.6615,196.8883,9546.0
2016-09-30 14:50:00,225.84,225.85,225.49,225.84,9356.0,196.9493,196.958,196.6441,196.9493,9356.0
2016-09-30 15:00:00,225.84,226.17,225.75,226.06,12470.0,196.9493,197.2371,196.8708,197.1412,12470.0
2016-09-30 15:10:00,226.11,226.29,226.09,226.29,11732.0,197.1848,197.3417,197.1673,197.3417,11732.0
2016-09-30 15:20:00,226.3,226.3,225.66,225.69,13592.0,197.3505,197.3505,196.7923,196.8185,13592.0
2016-09-30 15:30:00,225.66,225.82,225.47,225.59,18148.0,196.7923,196.9319,196.6266,196.7313,18148.0
2016-09-30 15:40:00,225.54,225.88,225.41,225.62,25931.0,196.6877,196.9842,196.5743,196.7575,25931.0
2016-09-30 15:50:00,225.63,225.7,224.81,224.9,41287.0,196.7662,196.8272,196.0511,196.1296,41287.0
2016-10-03 09:30:00,223.69,224.43,223.53,224.05,10500.0,195.0743,195.7197,194.9348,195.3883,10500.0
2016-10-03 09:40:00,224.18,224.21,223.38,223.96,13295.0,195.5017,195.5278,194.804,195.3098,13295.0
2016-10-03 09:50:00,223.93,224.75,223.93,224.75,10150.0,195.2836,195.9987,195.2836,195.9987,10150.0
2016-10-03 10:00:00,224.91,225.96,224.7,225.02,15197.0,196.1383,197.054,195.9551,196.2342,15197.0
2016-10-03 10:10:00,225.01,225.8,224.88,225.56,15387.0,196.2255,196.9144,196.1121,196.7051,15387.0
2016-10-03 10:20:00,225.53,226.33,225.52,226.21,17471.0,196.679,197.3766,196.6702,197.272,17471.0
2016-10-03 10:30:00,226.09,226.71,226.07,226.71,18374.0,197.1673,197.708,197.1499,197.708,18374.0
2016-10-03 10:40:00,226.61,227.11,226.4,227.01,11803.0,197.6208,198.0568,197.4377,197.9696,11803.0
2016-10-03 10:50:00,227.06,227.2,226.45,227.02,9286.0,198.0132,198.1353,197.4813,197.9784,9286.0
2016-10-03 11:00:00,226.73,226.73,225.63,225.83,7795.0,197.7255,197.7255,196.7662,196.9406,7795.0
2016-10-03 11:10:00,225.71,226.02,225.52,225.78,7934.0,196.8359,197.1063,196.6702,196.897,7934.0
2016-10-03 11:20:00,225.67,226.05,225.63,225.74,10661.0,196.8011,197.1324,196.7662,196.8621,10661.0
2016-10-03 11:30:00,225.78,226.18,225.54,225.76,12257.0,196.897,197.2458,196.6877,196.8795,12257.0
2016-10-03 11:40:00,225.81,226.05,225.37,225.48,6631.0,196.9231,197.1324,196.5394,196.6354,6631.0
2016-10-03 11:50:00,225.41,225.63,225.16,225.58,6315.0,196.5743,196.7662,196.3563,196.7226,6315.0
2016-10-03 12:00:00,225.48,225.75,225.39,225.45,4771.0,196.6354,196.8708,196.5569,196.6092,4771.0
2016-10-03 12:10:00,225.65,226.04,225.6,225.73,4400.0,196.7836,197.1237,196.74,196.8534,4400.0
2016-10-03 12:20:00,225.81,225.84,225.35,225.81,11300.0,196.9231,196.9493,196.522,196.9231,11300.0
2016-10-03 12:30:00,225.75,225.88,225.38,225.79,8654.0,196.8708,196.9842,196.5482,196.9057,8654.0
2016-10-03 12:40:00,225.78,225.81,225.42,225.68,8225.0,196.897,196.9231,196.583,196.8098,8225.0
2016-10-03 12:50:00,225.69,225.93,225.68,225.93,5101.0,196.8185,197.0278,196.8098,197.0278,5101.0
2016-10-03 13:00:00,225.9,225.9,225.46,225.5,3799.0,197.0016,197.0016,196.6179,196.6528,3799.0
2016-10-03 13:10:00,225.56,225.76,225.33,225.68,8827.0,196.7051,196.8795,196.5046,196.8098,8827.0
2016-10-03 13:20:00,225.61,225.86,225.61,225.83,3900.0,196.7487,196.9668,196.7487,196.9406,3900.0
2016-10-03 13:30:00,225.69,225.88,225.61,225.64,2800.0,196.8185,196.9842,196.7487,196.7749,2800.0
2016-10-03 13:40:00,225.65,225.9,225.58,225.66,6600.0,196.7836,197.0016,196.7226,196.7923,6600.0
2016-10-03 13:50:00,225.62,225.86,225.55,225.84,4271.0,196.7575,196.9668,196.6964,196.9493,4271.0
2016-10-03 14:00:00,225.82,226.1,225.71,225.77,4092.0,196.9319,197.176,196.8359,196.8883,4092.0
2016-10-03 14:10:00,225.77,225.93,225.67,225.67,9498.0,196.8883,197.0278,196.8011,196.8011,9498.0
2016-10-03 14:20:00,225.72,225.99,225.66,225.8,5800.0,196.8447,197.0801,196.7923,196.9144,5800.0
2016-10-03 14:30:00,225.8,226.08,225.64,225.64,7334.0,196.9144,197.1586,196.7749,196.7749,7334.0
2016-10-03 14:40:00,225.68,225.76,225.54,225.67,6472.0,196.8098,196.8795,196.6877,196.8011,6472.0
2016-10-03 14:50:00,225.63,225.71,225.34,225.68,7116.0,196.7662,196.8359,196.5133,196.8098,7116.0
2016-10-03 15:00:00,225.81,225.86,225.7,225.85,4300.0,196.9231,196.9668,196.8272,196.958,4300.0
2016-10-03 15:10:00,225.85,226.16,225.81,226.16,7338.0,196.958,197.2284,196.9231,197.2284,7338.0
2016-10-03 15:20:00,226.16,226.16,225.7,225.82,9300.0,197.2284,197.2284,196.8272,196.9319,9300.0
2016-10-03 15:30:00,225.82,226.25,225.8,226.19,13629.0,196.9319,197.3069,196.9144,197.2545,13629.0
2016-10-03 15:40:00,226.19,226.87,226.14,226.58,25119.0,197.2545,197.8475,197.2109,197.5946,25119.0
2016-10-03 15:50:00,226.48,226.72,226.28,226.37,44581.0,197.5074,197.7167,197.333,197.4115,44581.0
2016-10-04 09:30:00,226.25,226.96,225.99,226.74,5996.0,197.3069,197.926,197.0801,197.7342,5996.0
2016-10-04 09:40:00,226.94,226.94,225.91,226.17,3400.0,197.9086,197.9086,197.0104,197.2371,3400.0
2016-10-04 09:50:00,226.39,226.41,226.17,226.17,3902.0,197.4289,197.4464,197.2371,197.2371,3902.0
2016-10-04 10:00:00,226.05,226.07,225.25,225.25,2102.0,197.1324,197.1499,196.4348,196.4348,2102.0
2016-10-04 10:10:00,225.01,225.01,224.14,224.44,21516.0,196.2255,196.2255,195.4668,195.7284,21516.0
2016-10-04 10:20:00,224.42,225.03,224.42,224.91,5200.0,195.711,196.2429,195.711,196.1383,5200.0
2016-10-04 10:30:00,224.91,225.83,224.91,225.83,6135.0,196.1383,196.9406,196.1383,196.9406,6135.0
2016-10-04 10:40:00,225.93,225.93,225.55,225.75,14437.0,197.0278,197.0278,196.6964,196.8708,14437.0
2016-10-04 10:50:00,225.6,225.67,224.91,224.91,3150.0,196.74,196.8011,196.1383,196.1383,3150.0
2016-10-04 11:00:00,224.99,225.01,224.32,224.35,3755.0,196.208,196.2255,195.6238,195.6499,3755.0
2016-10-04 11:10:00,224.32,224.32,223.47,223.47,2600.0,195.6238,195.6238,194.8825,194.8825,2600.0
2016-10-04 11:20:00,223.69,224.7,223.66,224.6,9677.0,195.0743,195.9551,195.0482,195.8679,9677.0
2016-10-04 11:30:00,224.6,225.07,224.42,224.51,6082.0,195.8679,196.2778,195.711,195.7894,6082.0
2016-10-04 11:40:00,224.83,225.15,224.47,224.78,3606.0,196.0685,196.3476,195.7546,196.0249,3606.0
2016-10-04 11:50:00,224.76,224.98,224.19,224.32,5939.0,196.0075,196.1993,195.5104,195.6238,5939.0
2016-10-04 12:00:00,224.36,224.36,224.06,224.06,700.0,195.6586,195.6586,195.397,195.397,700.0
2016-10-04 12:10:00,224.09,224.58,223.85,224.58,4800.0,195.4232,195.8505,195.2139,195.8505,4800.0
2016-10-04 12:20:00,224.29,224.38,224.16,224.38,1300.0,195.5976,195.6761,195.4842,195.6761,1300.0
2016-10-04 12:30:00,224.19,224.19,223.71,224.04,8000.0,195.5104,195.5104,195.0918,195.3796,8000.0
2016-10-04 12:40:00,224.05,224.3,223.7,223.71,6482.0,195.3883,195.6063,195.0831,195.0918,6482.0
2016-10-04 12:50:00,223.78,223.8,223.27,223.27,5024.0,195.1528,195.1703,194.7081,194.7081,5024.0
2016-10-04 13:00:00,223.29,223.38,222.74,222.74,6354.0,194.7255,194.804,194.2459,194.2459,6354.0
2016-10-04 13:10:00,222.69,222.84,222.69,222.83,1630.0,194.2023,194.3331,194.2023,194.3244,1630.0
2016-10-04 13:20:00,222.78,222.78,222.45,222.45,2817.0,194.2808,194.2808,193.993,193.993,2817.0
2016-10-04 13:30:00,222.5,222.84,222.42,222.66,5271.0,194.0366,194.3331,193.9668,194.1761,5271.0
2016-10-04 13:40:00,222.63,222.64,222.62,222.62,500.0,194.1499,194.1587,194.1412,194.1412,500.0
2016-10-04 13:50:00,222.59,222.59,222.25,222.25,2647.0,194.1151,194.1151,193.8186,193.8186,2647.0
2016-10-04 14:00:00,222.18,222.5,222.18,222.5,3428.0,193.7575,194.0366,193.7575,194.0366,3428.0
2016-10-04 14:10:00,222.28,222.46,222.19,222.29,3105.0,193.8447,194.0017,193.7662,193.8534,3105.0
2016-10-04 14:20:00,222.34,222.34,221.89,222.18,7365.0,193.897,193.897,193.5046,193.7575,7365.0
2016-10-04 14:30:00,222.09,222.34,222.09,222.18,1873.0,193.679,193.897,193.679,193.7575,1873.0
2016-10-04 14:40:00,222.12,222.33,222.06,222.11,8489.0,193.7052,193.8883,193.6529,193.6965,8489.0
2016-10-04 14:50:00,222.0,222.0,221.64,221.64,1308.0,193.6005,193.6005,193.2866,193.2866,1308.0
2016-10-04 15:00:00,221.76,222.07,221.66,221.99,7921.0,193.3912,193.6616,193.304,193.5918,7921.0
2016-10-04 15:10:00,221.89,222.23,221.89,222.23,5017.0,193.5046,193.8011,193.5046,193.8011,5017.0
2016-10-04 15:20:00,222.24,222.5,222.12,222.45,6338.0,193.8098,194.0366,193.7052,193.993,6338.0
2016-10-04 15:30:00,222.52,222.73,222.39,222.52,6800.0,194.054,194.2372,193.9407,194.054,6800.0
2016-10-04 15:40:00,222.52,222.6,222.19,222.29,14561.0,194.054,194.1238,193.7662,193.8534,14561.0
2016-10-04 15:50:00,222.33,222.52,222.1,222.35,38964.0,193.8883,194.054,193.6877,193.9058,38964.0
2016-10-05 09:30:00,223.8,224.37,223.8,223.99,4633.0,195.1703,195.6674,195.1703,195.336,4633.0
2016-10-05 09:40:00,224.22,224.35,223.66,223.81,1718.0,195.5365,195.6499,195.0482,195.179,1718.0
2016-10-05 09:50:00,223.84,225.55,223.84,225.33,10400.0,195.2052,196.6964,195.2052,196.5046,10400.0
2016-10-05 10:00:00,225.12,225.93,224.51,225.93,20630.0,196.3214,197.0278,195.7894,197.0278,20630.0
2016-10-05 10:10:00,225.54,226.38,225.48,225.67,13815.0,196.6877,197.4202,196.6354,196.8011,13815.0
2016-10-05 10:20:00,225.39,225.96,225.25,225.86,8027.0,196.5569,197.054,196.4348,196.9668,8027.0
2016-10-05 10:30:00,225.86,226.43,225.67,225.74,9627.0,196.9668,197.4638,196.8011,196.8621,9627.0
2016-10-05 10:40:00,225.85,226.1,225.23,225.33,10475.0,196.958,197.176,196.4173,196.5046,10475.0
2016-10-05 10:50:00,225.43,225.78,225.25,225.78,13789.0,196.5918,196.897,196.4348,196.897,13789.0
2016-10-05 11:00:00,225.72,226.5,225.61,226.14,9973.0,196.8447,197.5249,196.7487,197.2109,9973.0
2016-10-05 11:10:00,226.23,226.35,225.89,225.91,3100.0,197.2894,197.3941,196.9929,197.0104,3100.0
2016-10-05 11:20:00,225.67,226.1,225.63,226.1,4500.0,196.8011,197.176,196.7662,197.176,4500.0
2016-10-05 11:30:00,226.06,226.37,225.99,226.18,7304.0,197.1412,197.4115,197.0801,197.2458,7304.0
2016-10-05 11:40:00,226.13,226.39,226.0,226.39,2335.0,197.2022,197.4289,197.0888,197.4289,2335.0
2016-10-05 11:50:00,226.3,226.56,226.17,226.4,10300.0,197.3505,197.5772,197.2371,197.4377,10300.0
2016-10-05 12:00:00,226.45,226.96,226.35,226.8,6576.0,197.4813,197.926,197.3941,197.7865,6576.0
2016-10-05 12:10:00,226.83,226.93,226.46,226.52,2100.0,197.8127,197.8999,197.49,197.5423,2100.0
2016-10-05 12:20:00,226.47,226.53,226.39,226.39,769.0,197.4987,197.551,197.4289,197.4289,769.0
2016-10-05 12:30:00,226.46,226.71,226.41,226.63,3869.0,197.49,197.708,197.4464,197.6382,3869.0
2016-10-05 12:40:00,226.7,226.89,226.7,226.86,2400.0,197.6993,197.865,197.6993,197.8388,2400.0
2016-10-05 12:50:00,226.97,226.97,226.41,226.46,2910.0,197.9348,197.9348,197.4464,197.49,2910.0
2016-10-05 13:00:00,226.5,226.61,226.49,226.55,1000.0,197.5249,197.6208,197.5162,197.5685,1000.0
2016-10-05 13:10:00,226.45,226.54,226.12,226.28,5398.0,197.4813,197.5598,197.1935,197.333,5398.0
2016-10-05 13:20:00,226.31,226.45,226.26,226.3,3900.0,197.3592,197.4813,197.3156,197.3505,3900.0
2016-10-05 13:30:00,226.2,226.28,226.13,226.28,1600.0,197.2633,197.333,197.2022,197.333,1600.0
2016-10-05 13:40:00,226.28,226.29,226.09,226.11,2400.0,197.333,197.3417,197.1673,197.1848,2400.0
2016-10-05 13:50:00,226.1,226.21,226.03,226.16,1997.0,197.176,197.272,197.115,197.2284,1997.0
2016-10-05 14:00:00,226.15,226.34,226.11,226.13,2812.0,197.2197,197.3853,197.1848,197.2022,2812.0
2016-10-05 14:10:00,225.92,225.92,225.64,225.72,1957.0,197.0191,197.0191,196.7749,196.8447,1957.0
2016-10-05 14:20:00,225.72,225.73,225.65,225.65,2175.0,196.8447,196.8534,196.7836,196.7836,2175.0
2016-10-05 14:30:00,225.79,225.92,225.61,225.61,1812.0,196.9057,197.0191,196.7487,196.7487,1812.0
2016-10-05 14:40:00,225.63,225.88,225.62,225.64,4309.0,196.7662,196.9842,196.7575,196.7749,4309.0
2016-10-05 14:50:00,225.64,225.7,225.48,225.55,2900.0,196.7749,196.8272,196.6354,196.6964,2900.0
2016-10-05 15:00:00,225.55,225.84,225.55,225.66,5281.0,196.6964,196.9493,196.6964,196.7923,5281.0
2016-10-05 15:10:00,225.71,225.71,225.0,225.0,6457.0,196.8359,196.8359,196.2168,196.2168,6457.0
2016-10-05 15:20:00,224.95,225.18,224.69,224.8,7252.0,196.1732,196.3737,195.9464,196.0424,7252.0
2016-10-05 15:30:00,224.81,225.29,224.63,225.06,12900.0,196.0511,196.4697,195.8941,196.2691,12900.0
2016-10-05 15:40:00,225.1,225.46,225.07,225.35,17641.0,196.304,196.6179,196.2778,196.522,17641.0
2016-10-05 15:50:00,225.33,225.39,224.98,225.08,39722.0,196.5046,196.5569,196.1993,196.2865,39722.0
2016-10-06 09:30:00,225.03,225.45,225.03,225.45,2685.0,196.2429,196.6092,196.2429,196.6092,2685.0
2016-10-06 09:40:00,224.6,225.3,224.6,225.26,2855.0,195.8679,196.4784,195.8679,196.4435,2855.0
2016-10-06 09:50:00,225.06,225.44,224.92,224.92,9318.0,196.2691,196.6005,196.147,196.147,9318.0
2016-10-06 10:00:00,224.92,225.25,224.11,224.11,20872.0,196.147,196.4348,195.4406,195.4406,20872.0
2016-10-06 10:10:00,224.19,224.48,223.98,224.48,5325.0,195.5104,195.7633,195.3272,195.7633,5325.0
2016-10-06 10:20:00,224.56,224.62,224.02,224.44,15509.0,195.8331,195.8854,195.3621,195.7284,15509.0
2016-10-06 10:30:00,224.3,224.8,224.01,224.77,8848.0,195.6063,196.0424,195.3534,196.0162,8848.0
2016-10-06 10:40:00,224.72,224.97,224.52,224.97,13927.0,195.9726,196.1906,195.7982,196.1906,13927.0
2016-10-06 10:50:00,224.98,225.07,224.8,225.01,15362.0,196.1993,196.2778,196.0424,196.2255,15362.0
2016-10-06 11:00:00,224.94,225.02,224.68,224.79,7013.0,196.1644,196.2342,195.9377,196.0336,7013.0
2016-10-06 11:10:00,224.9,224.96,224.71,224.76,3000.0,196.1296,196.1819,195.9639,196.0075,3000.0
2016-10-06 11:20:00,224.76,225.51,224.76,225.49,5043.0,196.0075,196.6615,196.0075,196.6441,5043.0
2016-10-06 11:30:00,225.51,225.66,225.26,225.34,4233.0,196.6615,196.7923,196.4435,196.5133,4233.0
2016-10-06 11:40:00,225.46,225.69,225.26,225.47,8100.0,196.6179,196.8185,196.4435,196.6266,8100.0
2016-10-06 11:50:00,225.71,226.3,225.71,226.13,5801.0,196.8359,197.3505,196.8359,197.2022,5801.0
2016-10-06 12:00:00,226.1,226.58,226.1,226.14,13015.0,197.176,197.5946,197.176,197.2109,13015.0
2016-10-06 12:10:00,226.26,226.67,226.08,226.67,2500.0,197.3156,197.6731,197.1586,197.6731,2500.0
2016-10-06 12:20:00,226.67,226.88,226.66,226.73,2100.0,197.6731,197.8563,197.6644,197.7255,2100.0
2016-10-06 12:30:00,226.85,227.05,226.84,226.97,3690.0,197.8301,198.0045,197.8214,197.9348,3690.0
2016-10-06 12:40:00,226.96,227.1,226.87,226.96,2920.0,197.926,198.0481,197.8475,197.926,2920.0
2016-10-06 12:50:00,226.94,227.3,226.94,227.09,4373.0,197.9086,198.2225,197.9086,198.0394,4373.0
2016-10-06 13:00:00,227.03,227.3,226.95,227.14,11271.0,197.9871,198.2225,197.9173,198.083,11271.0
2016-10-06 13:10:00,227.19,227.43,227.03,227.33,7914.0,198.1266,198.3359,197.9871,198.2487,7914.0
2016-10-06 13:20:00,227.43,227.44,227.27,227.27,600.0,198.3359,198.3446,198.1964,198.1964,600.0
2016-10-06 13:30:00,227.37,227.54,227.21,227.21,2818.0,198.2836,198.4318,198.1441,198.1441,2818.0
2016-10-06 13:40:00,226.99,227.17,226.99,227.17,1118.0,197.9522,198.1092,197.9522,198.1092,1118.0
2016-10-06 13:50:00,227.17,227.51,227.06,227.35,6350.0,198.1092,198.4057,198.0132,198.2661,6350.0
2016-10-06 14:00:00,227.47,227.62,227.43,227.51,2000.0,198.3708,198.5016,198.3359,198.4057,2000.0
2016-10-06 14:10:00,227.51,227.7,227.46,227.59,3594.0,198.4057,198.5714,198.3621,198.4754,3594.0
2016-10-06 14:20:00,227.64,227.77,227.58,227.67,2032.0,198.519,198.6324,198.4667,198.5452,2032.0
2016-10-06 14:30:00,227.75,227.75,227.51,227.64,5708.0,198.615,198.615,198.4057,198.519,5708.0
2016-10-06 14:40:00,227.62,227.77,227.55,227.66,7500.0,198.5016,198.6324,198.4406,198.5365,7500.0
2016-10-06 14:50:00,227.7,228.44,227.61,227.61,14034.0,198.5714,199.2167,198.4929,198.4929,14034.0
2016-10-06 15:00:00,227.63,227.93,227.63,227.7,5829.0,198.5103,198.7719,198.5103,198.5714,5829.0
2016-10-06 15:10:00,227.71,228.11,227.71,227.9,6361.0,198.5801,198.9289,198.5801,198.7458,6361.0
2016-10-06 15:20:00,227.92,228.18,227.92,228.03,2316.0,198.7632,198.99,198.7632,198.8592,2316.0
2016-10-06 15:30:00,228.0,228.13,227.69,228.04,11987.0,198.833,198.9464,198.5626,198.8679,11987.0
2016-10-06 15:40:00,228.1,228.22,227.94,228.0,12946.0,198.9202,199.0248,198.7807,198.833,12946.0
2016-10-06 15:50:00,228.02,228.23,227.9,228.09,42810.0,198.8504,199.0336,198.7458,198.9115,42810.0
2016-10-07 09:30:00,227.48,227.67,225.68,225.98,10253.0,198.3795,198.5452,196.8098,197.0714,10253.0
2016-10-07 09:40:00,225.87,225.87,224.98,224.98,1600.0,196.9755,196.9755,196.1993,196.1993,1600.0
2016-10-07 09:50:00,224.74,225.35,224.74,225.34,3785.0,195.99,196.522,195.99,196.5133,3785.0
2016-10-07 10:00:00,225.35,225.6,225.0,225.22,3802.0,196.522,196.74,196.2168,196.4086,3802.0
2016-10-07 10:10:00,225.26,225.39,224.93,224.97,3858.0,196.4435,196.5569,196.1557,196.1906,3858.0
2016-10-07 10:20:00,224.97,225.39,224.91,225.05,2016.0,196.1906,196.5569,196.1383,196.2604,2016.0
2016-10-07 10:30:00,225.0,225.52,225.0,225.52,3964.0,196.2168,196.6702,196.2168,196.6702,3964.0
2016-10-07 10:40:00,225.39,225.39,224.85,224.85,3637.0,196.5569,196.5569,196.086,196.086,3637.0
2016-10-07 10:50:00,224.84,225.5,224.84,225.5,16695.0,196.0772,196.6528,196.0772,196.6528,16695.0
2016-10-07 11:00:00,225.52,226.06,225.32,226.02,8989.0,196.6702,197.1412,196.4958,197.1063,8989.0
2016-10-07 11:10:00,225.92,225.95,225.66,225.8,3900.0,197.0191,197.0452,196.7923,196.9144,3900.0
2016-10-07 11:20:00,225.66,225.78,225.06,225.06,3000.0,196.7923,196.897,196.2691,196.2691,3000.0
2016-10-07 11:30:00,224.96,224.96,224.5,224.54,4254.0,196.1819,196.1819,195.7807,195.8156,4254.0
2016-10-07 11:40:00,224.57,224.59,223.8,223.95,5457.0,195.8418,195.8592,195.1703,195.3011,5457.0
2016-10-07 11:50:00,223.83,223.94,223.76,223.76,4402.0,195.1964,195.2924,195.1354,195.1354,4402.0
2016-10-07 12:00:00,223.9,224.27,223.73,224.06,7544.0,195.2575,195.5802,195.1092,195.397,7544.0
2016-10-07 12:10:00,223.8,223.86,223.68,223.75,2900.0,195.1703,195.2226,195.0656,195.1267,2900.0
2016-10-07 12:20:00,223.66,223.95,223.54,223.71,2409.0,195.0482,195.3011,194.9435,195.0918,2409.0
2016-10-07 12:30:00,223.58,223.91,223.55,223.76,3586.0,194.9784,195.2662,194.9523,195.1354,3586.0
2016-10-07 12:40:00,223.65,223.86,223.43,223.82,1931.0,195.0395,195.2226,194.8476,195.1877,1931.0
2016-10-07 12:50:00,223.62,223.89,223.53,223.82,1900.0,195.0133,195.2488,194.9348,195.1877,1900.0
2016-10-07 13:00:00,223.71,223.82,223.61,223.82,1408.0,195.0918,195.1877,195.0046,195.1877,1408.0
2016-10-07 13:10:00,223.83,223.9,223.68,223.68,949.0,195.1964,195.2575,195.0656,195.0656,949.0
2016-10-07 13:20:00,223.59,224.13,223.59,224.08,3502.0,194.9871,195.4581,194.9871,195.4145,3502.0
2016-10-07 13:30:00,224.19,224.59,224.18,224.59,1400.0,195.5104,195.8592,195.5017,195.8592,1400.0
2016-10-07 13:40:00,224.68,224.97,224.67,224.67,6018.0,195.9377,196.1906,195.929,195.929,6018.0
2016-10-07 13:50:00,224.7,224.84,224.7,224.75,1388.0,195.9551,196.0772,195.9551,195.9987,1388.0
2016-10-07 14:00:00,224.82,224.95,224.76,224.79,3301.0,196.0598,196.1732,196.0075,196.0336,3301.0
2016-10-07 14:10:00,224.94,225.27,224.94,225.1,7719.0,196.1644,196.4522,196.1644,196.304,7719.0
2016-10-07 14:20:00,225.07,225.17,224.91,224.91,2102.0,196.2778,196.365,196.1383,196.1383,2102.0
2016-10-07 14:30:00,224.97,225.18,224.9,224.9,3784.0,196.1906,196.3737,196.1296,196.1296,3784.0
2016-10-07 14:40:00,224.86,224.91,224.69,224.69,1900.0,196.0947,196.1383,195.9464,195.9464,1900.0
2016-10-07 14:50:00,224.67,224.91,224.58,224.75,7130.0,195.929,196.1383,195.8505,195.9987,7130.0
2016-10-07 15:00:00,224.73,224.78,224.6,224.6,4922.0,195.9813,196.0249,195.8679,195.8679,4922.0
2016-10-07 15:10:00,224.65,224.67,224.49,224.51,13800.0,195.9115,195.929,195.772,195.7894,13800.0
2016-10-07 15:20:00,224.49,224.54,224.28,224.42,8177.0,195.772,195.8156,195.5889,195.711,8177.0
2016-10-07 15:30:00,224.47,224.68,224.47,224.58,9670.0,195.7546,195.9377,195.7546,195.8505,9670.0
2016-10-07 15:40:00,224.57,224.73,224.57,224.59,13473.0,195.8418,195.9813,195.8418,195.8592,13473.0
2016-10-07 15:50:00,224.62,224.72,224.27,224.34,31990.0,195.8854,195.9726,195.5802,195.6412,31990.0
2016-10-10 09:30:00,224.86,224.99,224.79,224.87,7511.0,196.0947,196.208,196.0336,196.1034,7511.0
2016-10-10 09:40:00,225.78,226.16,224.81,224.92,8768.0,196.897,197.2284,196.0511,196.147,8768.0
2016-10-10 09:50:00,224.94,225.1,224.64,224.65,9301.0,196.1644,196.304,195.9028,195.9115,9301.0
2016-10-10 10:00:00,224.75,225.28,224.68,225.05,11312.0,195.9987,196.4609,195.9377,196.2604,11312.0
2016-10-10 10:10:00,225.13,225.22,224.61,224.61,12919.0,196.3301,196.4086,195.8767,195.8767,12919.0
2016-10-10 10:20:00,224.46,224.6,224.3,224.31,4002.0,195.7458,195.8679,195.6063,195.615,4002.0
2016-10-10 10:30:00,224.33,224.47,224.12,224.12,3766.0,195.6325,195.7546,195.4493,195.4493,3766.0
2016-10-10 10:40:00,224.22,224.32,223.81,223.9,7188.0,195.5365,195.6238,195.179,195.2575,7188.0
2016-10-10 10:50:00,224.04,224.05,223.78,223.78,2634.0,195.3796,195.3883,195.1528,195.1528,2634.0
2016-10-10 11:00:00,223.73,223.78,223.27,223.41,13439.0,195.1092,195.1528,194.7081,194.8302,13439.0
2016-10-10 11:10:00,223.5,223.5,222.93,222.99,7837.0,194.9087,194.9087,194.4116,194.4639,7837.0
2016-10-10 11:20:00,222.99,223.04,222.86,222.93,4301.0,194.4639,194.5075,194.3505,194.4116,4301.0
2016-10-10 11:30:00,222.94,223.13,222.82,223.13,6100.0,194.4203,194.586,194.3156,194.586,6100.0
2016-10-10 11:40:00,223.05,223.05,222.89,222.95,1422.0,194.5162,194.5162,194.3767,194.429,1422.0
2016-10-10 11:50:00,222.96,223.11,222.77,222.77,4519.0,194.4377,194.5685,194.272,194.272,4519.0
2016-10-10 12:00:00,222.9,222.9,222.58,222.63,3300.0,194.3854,194.3854,194.1063,194.1499,3300.0
2016-10-10 12:10:00,222.62,222.72,222.52,222.54,5200.0,194.1412,194.2284,194.054,194.0715,5200.0
2016-10-10 12:20:00,222.54,222.88,222.41,222.81,2900.0,194.0715,194.368,193.9581,194.3069,2900.0
2016-10-10 12:30:00,222.74,223.02,222.65,222.92,9577.0,194.2459,194.4901,194.1674,194.4029,9577.0
2016-10-10 12:40:00,222.88,222.94,222.56,222.76,5031.0,194.368,194.4203,194.0889,194.2633,5031.0
2016-10-10 12:50:00,222.76,222.87,222.67,222.78,3600.0,194.2633,194.3592,194.1848,194.2808,3600.0
2016-10-10 13:00:00,222.74,223.15,222.65,223.14,5268.0,194.2459,194.6034,194.1674,194.5947,5268.0
2016-10-10 13:10:00,223.23,223.41,223.16,223.24,14005.0,194.6732,194.8302,194.6121,194.6819,14005.0
2016-10-10 13:20:00,223.23,223.53,223.23,223.35,14449.0,194.6732,194.9348,194.6732,194.7778,14449.0
2016-10-10 13:30:00,223.34,223.58,223.07,223.3,15905.0,194.7691,194.9784,194.5337,194.7342,15905.0
2016-10-10 13:40:00,223.24,223.24,222.96,223.19,13732.0,194.6819,194.6819,194.4377,194.6383,13732.0
2016-10-10 13:50:00,223.2,223.26,223.16,223.18,4209.0,194.647,194.6994,194.6121,194.6296,4209.0
2016-10-10 14:00:00,223.27,223.4,223.13,223.34,14166.0,194.7081,194.8214,194.586,194.7691,14166.0
2016-10-10 14:10:00,223.34,223.44,223.18,223.38,3700.0,194.7691,194.8563,194.6296,194.804,3700.0
2016-10-10 14:20:00,223.5,223.75,223.5,223.67,9165.0,194.9087,195.1267,194.9087,195.0569,9165.0
2016-10-10 14:30:00,223.69,223.91,223.63,223.9,3800.0,195.0743,195.2662,195.022,195.2575,3800.0
2016-10-10 14:40:00,223.87,223.93,223.68,223.75,6341.0,195.2313,195.2836,195.0656,195.1267,6341.0
2016-10-10 14:50:00,223.68,223.77,223.53,223.53,6115.0,195.0656,195.1441,194.9348,194.9348,6115.0
2016-10-10 15:00:00,223.65,223.72,223.52,223.64,5516.0,195.0395,195.1005,194.9261,195.0307,5516.0
2016-10-10 15:10:00,223.59,223.62,223.46,223.62,5500.0,194.9871,195.0133,194.8738,195.0133,5500.0
2016-10-10 15:20:00,223.56,223.66,223.46,223.5,10202.0,194.961,195.0482,194.8738,194.9087,10202.0
2016-10-10 15:30:00,223.44,223.56,223.24,223.42,13282.0,194.8563,194.961,194.6819,194.8389,13282.0
2016-10-10 15:40:00,223.38,223.73,223.34,223.55,12063.0,194.804,195.1092,194.7691,194.9523,12063.0
2016-10-10 15:50:00,223.6,223.6,223.27,223.31,31498.0,194.9959,194.9959,194.7081,194.743,31498.0
2016-10-11 09:30:00,220.57,221.03,219.03,220.09,27388.0,192.3535,192.7546,191.0105,191.9349,27388.0
2016-10-11 09:40:00,220.44,221.25,220.2,221.17,13114.0,192.2401,192.9465,192.0308,192.8767,13114.0
2016-10-11 09:50:00,221.17,221.59,220.85,221.29,11092.0,192.8767,193.243,192.5977,192.9814,11092.0
2016-10-11 10:00:00,221.25,221.62,221.25,221.46,10697.0,192.9465,193.2692,192.9465,193.1296,10697.0
2016-10-11 10:10:00,221.44,221.45,220.05,220.05,10135.0,193.1122,193.1209,191.9,191.9,10135.0
2016-10-11 10:20:00,220.21,220.3,218.83,218.9,11571.0,192.0395,192.118,190.8361,190.8971,11571.0
2016-10-11 10:30:00,219.05,219.14,218.51,218.85,23145.0,191.0279,191.1064,190.557,190.8535,23145.0
2016-10-11 10:40:00,218.95,220.02,218.95,219.62,29582.0,190.9407,191.8738,190.9407,191.525,29582.0
2016-10-11 10:50:00,219.58,219.71,218.8,218.8,22546.0,191.4901,191.6035,190.8099,190.8099,22546.0
2016-10-11 11:00:00,218.8,219.1,218.4,218.78,33601.0,190.8099,191.0715,190.4611,190.7925,33601.0
2016-10-11 11:10:00,218.8,219.01,218.6,218.91,22175.0,190.8099,190.993,190.6355,190.9058,22175.0
2016-10-11 11:20:00,218.88,218.91,218.39,218.39,7849.0,190.8797,190.9058,190.4524,190.4524,7849.0
2016-10-11 11:30:00,218.24,218.38,218.15,218.21,2656.0,190.3215,190.4436,190.2431,190.2954,2656.0
2016-10-11 11:40:00,218.36,218.69,218.19,218.19,2989.0,190.4262,190.714,190.2779,190.2779,2989.0
2016-10-11 11:50:00,218.09,218.12,217.75,218.12,8163.0,190.1907,190.2169,189.8942,190.2169,8163.0
2016-10-11 12:00:00,218.0,218.08,217.5,217.96,8302.0,190.1122,190.182,189.6762,190.0774,8302.0
2016-10-11 12:10:00,217.9,217.97,217.84,217.96,1100.0,190.025,190.0861,189.9727,190.0774,1100.0
2016-10-11 12:20:00,218.01,218.01,217.64,217.72,3900.0,190.121,190.121,189.7983,189.8681,3900.0
2016-10-11 12:30:00,217.7,217.7,216.96,217.28,12862.0,189.8506,189.8506,189.2053,189.4844,12862.0
2016-10-11 12:40:00,217.3,217.49,217.09,217.09,9558.0,189.5018,189.6675,189.3187,189.3187,9558.0
2016-10-11 12:50:00,217.09,217.11,216.7,216.89,8068.0,189.3187,189.3361,188.9785,189.1442,8068.0
2016-10-11 13:00:00,216.94,216.99,216.13,216.13,5127.0,189.1878,189.2314,188.4815,188.4815,5127.0
2016-10-11 13:10:00,216.08,216.21,215.46,215.55,20352.0,188.4379,188.5512,187.8972,187.9757,20352.0
2016-10-11 13:20:00,215.55,216.03,215.45,215.9,14767.0,187.9757,188.3943,187.8885,188.2809,14767.0
2016-10-11 13:30:00,215.98,216.15,215.5,215.51,12962.0,188.3507,188.4989,187.9321,187.9408,12962.0
2016-10-11 13:40:00,215.54,215.58,214.7,214.79,20700.0,187.9669,188.0018,187.2344,187.3129,20700.0
2016-10-11 13:50:00,214.87,215.04,214.58,214.88,9910.0,187.3827,187.5309,187.1297,187.3914,9910.0
2016-10-11 14:00:00,214.86,215.26,214.86,215.04,12428.0,187.3739,187.7228,187.3739,187.5309,12428.0
2016-10-11 14:10:00,215.05,215.27,214.45,214.56,19263.0,187.5396,187.7315,187.0164,187.1123,19263.0
2016-10-11 14:20:00,214.45,215.08,214.37,215.05,11912.0,187.0164,187.5658,186.9466,187.5396,11912.0
2016-10-11 14:30:00,215.17,215.77,215.01,215.23,13068.0,187.6443,188.1675,187.5047,187.6966,13068.0
2016-10-11 14:40:00,215.28,216.08,215.28,215.93,10142.0,187.7402,188.4379,187.7402,188.3071,10142.0
2016-10-11 14:50:00,216.02,216.28,215.86,216.07,19416.0,188.3855,188.6123,188.246,188.4291,19416.0
2016-10-11 15:00:00,216.06,216.33,215.46,215.77,12733.0,188.4204,188.6559,187.8972,188.1675,12733.0
2016-10-11 15:10:00,215.79,216.26,215.62,216.26,30114.0,188.185,188.5948,188.0367,188.5948,30114.0
2016-10-11 15:20:00,216.18,216.54,216.06,216.25,12051.0,188.5251,188.839,188.4204,188.5861,12051.0
2016-10-11 15:30:00,216.31,216.72,216.03,216.7,27588.0,188.6384,188.996,188.3943,188.9785,27588.0
2016-10-11 15:40:00,216.7,217.13,216.6,216.92,56121.0,188.9785,189.3535,188.8913,189.1704,56121.0
2016-10-11 15:50:00,216.94,216.97,216.26,216.52,120132.0,189.1878,189.214,188.5948,188.8216,120132.0
2016-10-12 09:30:00,216.61,217.04,215.98,216.8,7445.0,188.9001,189.2751,188.3507,189.0658,7445.0
2016-10-12 09:40:00,216.58,216.69,215.68,215.82,11276.0,188.8739,188.9698,188.089,188.2111,11276.0
2016-10-12 09:50:00,215.8,216.86,215.8,216.62,8800.0,188.1937,189.1181,188.1937,188.9088,8800.0
2016-10-12 10:00:00,216.65,216.65,216.29,216.29,18851.0,188.9349,188.9349,188.621,188.621,18851.0
2016-10-12 10:10:00,216.45,217.18,216.3,216.98,19900.0,188.7605,189.3971,188.6297,189.2227,19900.0
2016-10-12 10:20:00,217.16,217.52,217.04,217.31,15814.0,189.3797,189.6936,189.2751,189.5105,15814.0
2016-10-12 10:30:00,217.41,217.59,217.1,217.56,12215.0,189.5977,189.7547,189.3274,189.7285,12215.0
2016-10-12 10:40:00,217.46,217.6,217.08,217.08,9503.0,189.6413,189.7634,189.3099,189.3099,9503.0
2016-10-12 10:50:00,217.03,217.03,216.4,216.58,9650.0,189.2663,189.2663,188.7169,188.8739,9650.0
2016-10-12 11:00:00,216.57,216.58,216.25,216.31,13910.0,188.8652,188.8739,188.5861,188.6384,13910.0
2016-10-12 11:10:00,216.43,216.61,216.37,216.55,9200.0,188.7431,188.9001,188.6908,188.8477,9200.0
2016-10-12 11:20:00,216.54,217.17,216.5,217.12,3798.0,188.839,189.3884,188.8041,189.3448,3798.0
2016-10-12 11:30:00,217.12,217.35,217.03,217.09,10060.0,189.3448,189.5454,189.2663,189.3187,10060.0
2016-10-12 11:40:00,217.05,217.24,216.84,217.24,12000.0,189.2838,189.4495,189.1006,189.4495,12000.0
2016-10-12 11:50:00,217.22,217.25,216.97,216.97,6210.0,189.432,189.4582,189.214,189.214,6210.0
2016-10-12 12:00:00,216.99,217.24,216.99,217.13,2310.0,189.2314,189.4495,189.2314,189.3535,2310.0
2016-10-12 12:10:00,217.24,217.29,217.08,217.14,17105.0,189.4495,189.4931,189.3099,189.3623,17105.0
2016-10-12 12:20:00,217.2,217.35,217.19,217.28,5900.0,189.4146,189.5454,189.4059,189.4844,5900.0
2016-10-12 12:30:00,217.3,217.4,217.24,217.4,4300.0,189.5018,189.589,189.4495,189.589,4300.0
2016-10-12 12:40:00,217.33,217.4,217.3,217.31,7500.0,189.528,189.589,189.5018,189.5105,7500.0
2016-10-12 12:50:00,217.32,217.48,217.22,217.37,6300.0,189.5192,189.6588,189.432,189.5628,6300.0
2016-10-12 13:00:00,217.28,217.42,217.21,217.42,7000.0,189.4844,189.6064,189.4233,189.6064,7000.0
2016-10-12 13:10:00,217.4,217.53,217.28,217.48,11515.0,189.589,189.7024,189.4844,189.6588,11515.0
2016-10-12 13:20:00,217.47,217.56,217.39,217.52,6147.0,189.65,189.7285,189.5803,189.6936,6147.0
2016-10-12 13:30:00,217.5,217.56,217.38,217.41,6368.0,189.6762,189.7285,189.5716,189.5977,6368.0
2016-10-12 13:40:00,217.45,217.56,217.45,217.47,8227.0,189.6326,189.7285,189.6326,189.65,8227.0
2016-10-12 13:50:00,217.46,217.56,217.46,217.5,7525.0,189.6413,189.7285,189.6413,189.6762,7525.0
2016-10-12 14:00:00,217.54,217.74,217.26,217.39,17152.0,189.7111,189.8855,189.4669,189.5803,17152.0
2016-10-12 14:10:00,217.33,217.6,217.22,217.38,11715.0,189.528,189.7634,189.432,189.5716,11715.0
2016-10-12 14:20:00,217.4,217.52,217.26,217.39,6202.0,189.589,189.6936,189.4669,189.5803,6202.0
2016-10-12 14:30:00,217.37,217.71,217.37,217.7,29630.0,189.5628,189.8593,189.5628,189.8506,29630.0
2016-10-12 14:40:00,217.7,217.85,217.57,217.85,16351.0,189.8506,189.9814,189.7373,189.9814,16351.0
2016-10-12 14:50:00,217.85,218.15,217.8,217.9,12396.0,189.9814,190.2431,189.9378,190.025,12396.0
2016-10-12 15:00:00,217.89,218.13,217.73,217.99,15574.0,190.0163,190.2256,189.8768,190.1035,15574.0
2016-10-12 15:10:00,218.05,218.17,217.93,218.17,14144.0,190.1558,190.2605,190.0512,190.2605,14144.0
2016-10-12 15:20:00,218.11,218.26,218.11,218.18,14503.0,190.2082,190.339,190.2082,190.2692,14503.0
2016-10-12 15:30:00,218.17,218.28,218.0,218.28,18145.0,190.2605,190.3564,190.1122,190.3564,18145.0
2016-10-12 15:40:00,218.28,218.45,218.16,218.35,21983.0,190.3564,190.5047,190.2518,190.4175,21983.0
2016-10-12 15:50:00,218.29,218.33,217.96,218.03,64691.0,190.3651,190.4,190.0774,190.1384,64691.0
2016-10-13 09:30:00,216.84,217.03,215.04,215.38,9645.0,189.1006,189.2663,187.5309,187.8274,9645.0
2016-10-13 09:40:00,215.08,215.15,214.1,214.1,14096.0,187.5658,187.6268,186.7112,186.7112,14096.0
2016-10-13 09:50:00,214.26,214.66,213.79,213.92,7714.0,186.8507,187.1995,186.4408,186.5542,7714.0
2016-10-13 10:00:00,214.1,214.1,213.61,213.74,11300.0,186.7112,186.7112,186.2838,186.3972,11300.0
2016-10-13 10:10:00,213.71,213.85,213.29,213.45,16146.0,186.371,186.4931,186.0048,186.1443,16146.0
2016-10-13 10:20:00,213.39,213.48,213.14,213.24,7095.0,186.092,186.1705,185.874,185.9612,7095.0
2016-10-13 10:30:00,213.22,213.23,212.83,213.23,24274.0,185.9437,185.9524,185.6036,185.9524,24274.0
2016-10-13 10:40:00,213.24,213.34,212.83,212.83,4203.0,185.9612,186.0484,185.6036,185.6036,4203.0
2016-10-13 10:50:00,212.91,213.05,212.81,212.91,8648.0,185.6734,185.7955,185.5862,185.6734,8648.0
2016-10-13 11:00:00,212.89,213.29,212.66,213.19,8086.0,185.6559,186.0048,185.4554,185.9176,8086.0
2016-10-13 11:10:00,213.2,213.48,213.0,213.48,11194.0,185.9263,186.1705,185.7519,186.1705,11194.0
2016-10-13 11:20:00,213.61,213.61,213.33,213.6,5029.0,186.2838,186.2838,186.0397,186.2751,5029.0
2016-10-13 11:30:00,213.5,213.6,213.39,213.39,6867.0,186.1879,186.2751,186.092,186.092,6867.0
2016-10-13 11:40:00,213.4,213.41,212.97,212.97,7686.0,186.1007,186.1094,185.7257,185.7257,7686.0
2016-10-13 11:50:00,212.99,213.52,212.99,213.3,2053.0,185.7432,186.2054,185.7432,186.0135,2053.0
2016-10-13 12:00:00,213.44,213.52,213.04,213.2,5686.0,186.1356,186.2054,185.7868,185.9263,5686.0
2016-10-13 12:10:00,213.26,213.52,213.16,213.16,5946.0,185.9786,186.2054,185.8914,185.8914,5946.0
2016-10-13 12:20:00,213.14,213.2,213.04,213.14,1930.0,185.874,185.9263,185.7868,185.874,1930.0
2016-10-13 12:30:00,213.17,213.72,213.13,213.52,13678.0,185.9001,186.3798,185.8652,186.2054,13678.0
2016-10-13 12:40:00,213.51,213.63,213.42,213.52,8890.0,186.1966,186.3013,186.1181,186.2054,8890.0
2016-10-13 12:50:00,213.53,213.65,213.34,213.65,5400.0,186.2141,186.3187,186.0484,186.3187,5400.0
2016-10-13 13:00:00,213.56,213.62,213.35,213.41,9302.0,186.2402,186.2926,186.0571,186.1094,9302.0
2016-10-13 13:10:00,213.44,213.45,213.24,213.36,4194.0,186.1356,186.1443,185.9612,186.0658,4194.0
2016-10-13 13:20:00,213.31,213.39,213.05,213.11,5466.0,186.0222,186.092,185.7955,185.8478,5466.0
2016-10-13 13:30:00,213.14,213.14,212.97,212.97,2512.0,185.874,185.874,185.7257,185.7257,2512.0
2016-10-13 13:40:00,213.08,213.34,213.03,213.33,6000.0,185.8216,186.0484,185.778,186.0397,6000.0
2016-10-13 13:50:00,213.33,214.11,213.33,214.01,7363.0,186.0397,186.7199,186.0397,186.6327,7363.0
2016-10-13 14:00:00,214.03,214.3,213.93,214.1,4697.0,186.6501,186.8856,186.5629,186.7112,4697.0
2016-10-13 14:10:00,214.0,214.23,213.95,214.22,1803.0,186.6239,186.8245,186.5803,186.8158,1803.0
2016-10-13 14:20:00,214.24,214.62,214.24,214.49,3127.0,186.8332,187.1646,186.8332,187.0513,3127.0
2016-10-13 14:30:00,214.64,214.68,214.26,214.27,5690.0,187.1821,187.217,186.8507,186.8594,5690.0
2016-10-13 14:40:00,214.35,214.53,214.28,214.5,3200.0,186.9292,187.0861,186.8681,187.06,3200.0
2016-10-13 14:50:00,214.35,214.75,214.33,214.69,4200.0,186.9292,187.278,186.9117,187.2257,4200.0
2016-10-13 15:00:00,214.53,214.72,214.5,214.55,5564.0,187.0861,187.2518,187.06,187.1036,5564.0
2016-10-13 15:10:00,214.56,214.85,214.56,214.58,3501.0,187.1123,187.3652,187.1123,187.1297,3501.0
2016-10-13 15:20:00,214.54,214.64,214.25,214.26,5730.0,187.0949,187.1821,186.842,186.8507,5730.0
2016-10-13 15:30:00,214.21,214.37,213.89,213.89,19457.0,186.8071,186.9466,186.528,186.528,19457.0
2016-10-13 15:40:00,213.89,213.99,213.56,213.84,26871.0,186.528,186.6152,186.2402,186.4844,26871.0
2016-10-13 15:50:00,213.84,213.88,213.36,213.65,42070.0,186.4844,186.5193,186.0658,186.3187,42070.0
2016-10-14 09:30:00,214.12,215.84,214.12,215.83,9293.0,186.7286,188.2286,186.7286,188.2198,9293.0
2016-10-14 09:40:00,215.82,215.87,214.91,214.91,15132.0,188.2111,188.2547,187.4175,187.4175,15132.0
2016-10-14 09:50:00,214.79,215.19,214.38,214.38,3994.0,187.3129,187.6617,186.9553,186.9553,3994.0
2016-10-14 10:00:00,214.32,214.48,214.14,214.4,5735.0,186.903,187.0425,186.746,186.9728,5735.0
2016-10-14 10:10:00,214.5,215.27,214.42,214.89,9814.0,187.06,187.7315,186.9902,187.4001,9814.0
2016-10-14 10:20:00,214.79,214.91,214.32,214.39,3487.0,187.3129,187.4175,186.903,186.9641,3487.0
2016-10-14 10:30:00,214.3,214.41,214.0,214.32,7820.0,186.8856,186.9815,186.6239,186.903,7820.0
2016-10-14 10:40:00,214.33,214.53,214.18,214.18,9581.0,186.9117,187.0861,186.7809,186.7809,9581.0
2016-10-14 10:50:00,214.28,214.28,214.06,214.1,6900.0,186.8681,186.8681,186.6763,186.7112,6900.0
2016-10-14 11:00:00,214.09,214.09,213.05,213.59,11301.0,186.7024,186.7024,185.7955,186.2664,11301.0
2016-10-14 11:10:00,213.48,213.54,213.21,213.34,6497.0,186.1705,186.2228,185.935,186.0484,6497.0
2016-10-14 11:20:00,213.27,213.82,213.26,213.76,2531.0,185.9873,186.467,185.9786,186.4146,2531.0
2016-10-14 11:30:00,213.57,213.82,213.41,213.77,6388.0,186.249,186.467,186.1094,186.4234,6388.0
2016-10-14 11:40:00,213.72,213.76,213.11,213.21,8007.0,186.3798,186.4146,185.8478,185.935,8007.0
2016-10-14 11:50:00,213.28,213.53,213.17,213.39,13066.0,185.9961,186.2141,185.9001,186.092,13066.0
2016-10-14 12:00:00,213.31,213.37,213.02,213.15,14922.0,186.0222,186.0745,185.7693,185.8827,14922.0
2016-10-14 12:10:00,213.08,213.23,212.88,213.07,10161.0,185.8216,185.9524,185.6472,185.8129,10161.0
2016-10-14 12:20:00,213.01,213.66,212.85,213.53,26500.0,185.7606,186.3274,185.6211,186.2141,26500.0
2016-10-14 12:30:00,213.63,214.09,213.58,214.0,8115.0,186.3013,186.7024,186.2577,186.6239,8115.0
2016-10-14 12:40:00,213.94,214.07,213.78,213.97,2800.0,186.5716,186.685,186.4321,186.5978,2800.0
2016-10-14 12:50:00,213.83,214.25,213.79,214.25,3406.0,186.4757,186.842,186.4408,186.842,3406.0
2016-10-14 13:00:00,214.18,214.79,214.0,214.79,3552.0,186.7809,187.3129,186.6239,187.3129,3552.0
2016-10-14 13:10:00,214.54,214.67,214.41,214.67,3500.0,187.0949,187.2082,186.9815,187.2082,3500.0
2016-10-14 13:20:00,214.63,214.95,214.6,214.75,4615.0,187.1734,187.4524,187.1472,187.278,4615.0
2016-10-14 13:30:00,214.74,215.22,214.63,214.94,5702.0,187.2693,187.6879,187.1734,187.4437,5702.0
2016-10-14 13:40:00,214.94,214.94,214.62,214.72,3954.0,187.4437,187.4437,187.1646,187.2518,3954.0
2016-10-14 13:50:00,214.56,214.57,214.23,214.5,3500.0,187.1123,187.121,186.8245,187.06,3500.0
2016-10-14 14:00:00,214.56,214.62,214.08,214.27,7338.0,187.1123,187.1646,186.6937,186.8594,7338.0
2016-10-14 14:10:00,214.27,214.47,214.13,214.38,3200.0,186.8594,187.0338,186.7373,186.9553,3200.0
2016-10-14 14:20:00,214.42,215.01,214.42,215.01,3281.0,186.9902,187.5047,186.9902,187.5047,3281.0
2016-10-14 14:30:00,215.06,215.09,214.47,214.62,6031.0,187.5483,187.5745,187.0338,187.1646,6031.0
2016-10-14 14:40:00,214.53,214.53,214.17,214.17,2794.0,187.0861,187.0861,186.7722,186.7722,2794.0
2016-10-14 14:50:00,214.23,214.42,214.13,214.18,4832.0,186.8245,186.9902,186.7373,186.7809,4832.0
2016-10-14 15:00:00,214.21,214.54,214.18,214.54,2600.0,186.8071,187.0949,186.7809,187.0949,2600.0
2016-10-14 15:10:00,214.54,214.66,214.46,214.46,6303.0,187.0949,187.1995,187.0251,187.0251,6303.0
2016-10-14 15:20:00,214.41,214.62,214.39,214.54,3119.0,186.9815,187.1646,186.9641,187.0949,3119.0
2016-10-14 15:30:00,214.53,214.88,214.41,214.87,7574.0,187.0861,187.3914,186.9815,187.3827,7574.0
2016-10-14 15:40:00,214.8,214.88,214.41,214.45,11088.0,187.3216,187.3914,186.9815,187.0164,11088.0
2016-10-14 15:50:00,214.42,214.6,214.18,214.26,17639.0,186.9902,187.1472,186.7809,186.8507,17639.0
2016-10-17 09:30:00,213.87,214.94,213.45,213.48,3910.0,186.5106,187.4437,186.1443,186.1705,3910.0
2016-10-17 09:40:00,214.03,215.75,214.0,215.03,15667.0,186.6501,188.1501,186.6239,187.5222,15667.0
2016-10-17 09:50:00,215.06,215.44,214.85,215.16,21209.0,187.5483,187.8797,187.3652,187.6356,21209.0
2016-10-17 10:00:00,215.28,215.83,215.0,215.16,10044.0,187.7402,188.2198,187.496,187.6356,10044.0
2016-10-17 10:10:00,215.39,215.73,215.29,215.29,4424.0,187.8361,188.1326,187.7489,187.7489,4424.0
2016-10-17 10:20:00,215.33,215.95,215.25,215.72,7876.0,187.7838,188.3245,187.714,188.1239,7876.0
2016-10-17 10:30:00,215.59,215.69,215.19,215.2,7493.0,188.0105,188.0978,187.6617,187.6704,7493.0
2016-10-17 10:40:00,215.26,215.43,214.71,215.02,11336.0,187.7228,187.871,187.2431,187.5135,11336.0
2016-10-17 10:50:00,214.99,214.99,214.61,214.8,5000.0,187.4873,187.4873,187.1559,187.3216,5000.0
2016-10-17 11:00:00,214.86,215.2,214.81,215.17,9300.0,187.3739,187.6704,187.3303,187.6443,9300.0
2016-10-17 11:10:00,215.11,215.61,215.07,215.61,9475.0,187.5919,188.028,187.5571,188.028,9475.0
2016-10-17 11:20:00,215.48,215.79,215.3,215.39,10307.0,187.9146,188.185,187.7576,187.8361,10307.0
2016-10-17 11:30:00,215.44,215.79,215.3,215.45,24292.0,187.8797,188.185,187.7576,187.8885,24292.0
2016-10-17 11:40:00,215.47,215.73,215.36,215.44,17692.0,187.9059,188.1326,187.81,187.8797,17692.0
2016-10-17 11:50:00,215.43,215.81,215.43,215.75,8485.0,187.871,188.2024,187.871,188.1501,8485.0
2016-10-17 12:00:00,215.72,215.98,215.68,215.77,5988.0,188.1239,188.3507,188.089,188.1675,5988.0
2016-10-17 12:10:00,215.74,215.74,215.36,215.36,7381.0,188.1414,188.1414,187.81,187.81,7381.0
2016-10-17 12:20:00,215.38,215.66,215.34,215.34,5930.0,187.8274,188.0716,187.7925,187.7925,5930.0
2016-10-17 12:30:00,215.21,215.46,215.18,215.46,11283.0,187.6792,187.8972,187.653,187.8972,11283.0
2016-10-17 12:40:00,215.46,215.46,215.21,215.28,8495.0,187.8972,187.8972,187.6792,187.7402,8495.0
2016-10-17 12:50:00,215.29,215.77,215.24,215.29,19218.0,187.7489,188.1675,187.7053,187.7489,19218.0
2016-10-17 13:00:00,215.29,215.69,215.26,215.64,14116.0,187.7489,188.0978,187.7228,188.0541,14116.0
2016-10-17 13:10:00,215.61,215.61,215.13,215.13,9754.0,188.028,188.028,187.6094,187.6094,9754.0
2016-10-17 13:20:00,215.17,215.17,214.63,214.64,7122.0,187.6443,187.6443,187.1734,187.1821,7122.0
2016-10-17 13:30:00,214.71,214.98,214.4,214.94,27802.0,187.2431,187.4786,186.9728,187.4437,27802.0
2016-10-17 13:40:00,214.9,214.9,214.05,214.05,14708.0,187.4088,187.4088,186.6676,186.6676,14708.0
2016-10-17 13:50:00,214.05,214.16,213.92,213.97,14000.0,186.6676,186.7635,186.5542,186.5978,14000.0
2016-10-17 14:00:00,214.0,214.64,214.0,214.64,4403.0,186.6239,187.1821,186.6239,187.1821,4403.0
2016-10-17 14:10:00,214.6,215.0,214.5,214.67,8640.0,187.1472,187.496,187.06,187.2082,8640.0
2016-10-17 14:20:00,214.57,214.61,214.47,214.61,8827.0,187.121,187.1559,187.0338,187.1559,8827.0
2016-10-17 14:30:00,214.59,214.79,214.5,214.65,9182.0,187.1385,187.3129,187.06,187.1908,9182.0
2016-10-17 14:40:00,214.65,214.91,214.65,214.76,6252.0,187.1908,187.4175,187.1908,187.2867,6252.0
2016-10-17 14:50:00,214.8,215.23,214.79,214.91,9502.0,187.3216,187.6966,187.3129,187.4175,9502.0
2016-10-17 15:00:00,214.91,215.0,214.71,214.8,8508.0,187.4175,187.496,187.2431,187.3216,8508.0
2016-10-17 15:10:00,214.76,215.04,214.73,215.01,16203.0,187.2867,187.5309,187.2606,187.5047,16203.0
2016-10-17 15:20:00,215.08,215.19,215.0,215.15,7971.0,187.5658,187.6617,187.496,187.6268,7971.0
2016-10-17 15:30:00,215.17,215.6,215.16,215.58,34573.0,187.6443,188.0193,187.6356,188.0018,34573.0
2016-10-17 15:40:00,215.58,215.58,214.4,214.71,44762.0,188.0018,188.0018,186.9728,187.2431,44762.0
2016-10-17 15:50:00,214.78,214.92,214.48,214.86,72058.0,187.3042,187.4263,187.0425,187.3739,72058.0
2016-10-18 09:30:00,214.75,215.54,208.58,209.22,85652.0,187.278,187.9669,181.8973,182.4554,85652.0
2016-10-18 09:40:00,209.15,210.59,207.0,207.47,131076.0,182.3944,183.6502,180.5194,180.9293,131076.0
2016-10-18 09:50:00,207.46,207.59,204.61,206.13,121766.0,180.9206,181.0339,178.4352,179.7607,121766.0
2016-10-18 10:00:00,206.12,207.88,205.05,205.05,127043.0,179.752,181.2869,178.8189,178.8189,127043.0
2016-10-18 10:10:00,205.04,206.07,204.36,206.06,91540.0,178.8102,179.7084,178.2171,179.6997,91540.0
2016-10-18 10:20:00,206.08,206.37,205.36,205.93,55088.0,179.7171,179.97,179.0892,179.5863,55088.0
2016-10-18 10:30:00,205.93,206.58,205.75,206.22,35653.0,179.5863,180.1532,179.4293,179.8392,35653.0
2016-10-18 10:40:00,206.21,207.19,206.19,207.0,32486.0,179.8305,180.6851,179.813,180.5194,32486.0
2016-10-18 10:50:00,206.93,207.34,206.26,206.69,45006.0,180.4584,180.8159,179.8741,180.2491,45006.0
2016-10-18 11:00:00,206.81,206.83,205.59,206.17,47525.0,180.3537,180.3712,179.2898,179.7956,47525.0
2016-10-18 11:10:00,206.13,206.32,205.45,206.3,40634.0,179.7607,179.9264,179.1677,179.909,40634.0
2016-10-18 11:20:00,206.16,206.86,205.95,206.7,22550.0,179.7869,180.3973,179.6037,180.2578,22550.0
2016-10-18 11:30:00,206.86,207.3,206.54,206.79,16271.0,180.3973,180.781,180.1183,180.3363,16271.0
2016-10-18 11:40:00,206.82,206.82,205.19,205.76,58194.0,180.3625,180.3625,178.941,179.4381,58194.0
2016-10-18 11:50:00,205.77,206.11,205.48,205.74,14250.0,179.4468,179.7433,179.1939,179.4206,14250.0
2016-10-18 12:00:00,205.81,206.09,205.42,205.57,29511.0,179.4817,179.7258,179.1415,179.2724,29511.0
2016-10-18 12:10:00,205.59,205.7,203.62,204.21,108585.0,179.2898,179.3857,177.5718,178.0863,108585.0
2016-10-18 12:20:00,204.2,204.44,203.85,204.2,19513.0,178.0776,178.2869,177.7724,178.0776,19513.0
2016-10-18 12:30:00,204.23,204.3,203.81,204.14,18006.0,178.1038,178.1648,177.7375,178.0253,18006.0
2016-10-18 12:40:00,204.06,204.4,203.68,204.4,26224.0,177.9555,178.252,177.6241,178.252,26224.0
2016-10-18 12:50:00,204.43,204.53,203.84,204.06,21841.0,178.2782,178.3654,177.7637,177.9555,21841.0
2016-10-18 13:00:00,203.98,204.41,203.76,204.03,40076.0,177.8858,178.2608,177.6939,177.9294,40076.0
2016-10-18 13:10:00,204.1,204.54,203.99,204.47,19208.0,177.9904,178.3741,177.8945,178.3131,19208.0
2016-10-18 13:20:00,204.5,204.6,204.26,204.26,26324.0,178.3392,178.4264,178.1299,178.1299,26324.0
2016-10-18 13:30:00,204.21,204.47,204.0,204.0,16878.0,178.0863,178.3131,177.9032,177.9032,16878.0
2016-10-18 13:40:00,204.02,204.1,203.55,203.59,24501.0,177.9206,177.9904,177.5108,177.5457,24501.0
2016-10-18 13:50:00,203.6,204.32,203.55,204.29,21756.0,177.5544,178.1823,177.5108,178.1561,21756.0
2016-10-18 14:00:00,204.24,204.45,203.55,203.86,34622.0,178.1125,178.2956,177.5108,177.7811,34622.0
2016-10-18 14:10:00,203.87,204.22,203.73,204.07,15178.0,177.7898,178.0951,177.6677,177.9642,15178.0
2016-10-18 14:20:00,204.15,204.53,204.04,204.47,20417.0,178.034,178.3654,177.9381,178.3131,20417.0
2016-10-18 14:30:00,204.49,204.9,204.49,204.71,18808.0,178.3305,178.6881,178.3305,178.5224,18808.0
2016-10-18 14:40:00,204.7,204.84,204.54,204.81,9418.0,178.5137,178.6357,178.3741,178.6096,9418.0
2016-10-18 14:50:00,204.83,205.39,204.61,205.26,22427.0,178.627,179.1154,178.4352,179.002,22427.0
2016-10-18 15:00:00,205.26,205.35,204.85,204.99,19171.0,179.002,179.0805,178.6445,178.7666,19171.0
2016-10-18 15:10:00,204.94,205.21,204.86,205.0,19530.0,178.723,178.9584,178.6532,178.7753,19530.0
2016-10-18 15:20:00,204.98,205.49,204.77,205.01,25487.0,178.7578,179.2026,178.5747,178.784,25487.0
2016-10-18 15:30:00,205.02,205.39,204.78,205.39,50103.0,178.7927,179.1154,178.5834,179.1154,50103.0
2016-10-18 15:40:00,205.48,205.77,205.25,205.46,77324.0,179.1939,179.4468,178.9933,179.1764,77324.0
2016-10-18 15:50:00,205.43,206.09,205.26,205.81,162250.0,179.1503,179.7258,179.002,179.4817,162250.0
2016-10-19 09:30:00,205.45,206.67,204.38,204.5,28879.0,179.1677,180.2316,178.2346,178.3392,28879.0
2016-10-19 09:40:00,204.77,204.91,203.33,203.62,32366.0,178.5747,178.6968,177.3189,177.5718,32366.0
2016-10-19 09:50:00,203.77,204.32,203.4,203.78,27920.0,177.7026,178.1823,177.38,177.7113,27920.0
2016-10-19 10:00:00,203.88,205.55,203.8,205.5,28804.0,177.7986,179.2549,177.7288,179.2113,28804.0
2016-10-19 10:10:00,205.4,206.3,205.24,206.3,16263.0,179.1241,179.909,178.9846,179.909,16263.0
2016-10-19 10:20:00,206.29,206.7,205.88,205.88,25241.0,179.9003,180.2578,179.5427,179.5427,25241.0
2016-10-19 10:30:00,206.04,206.06,205.05,205.36,14409.0,179.6822,179.6997,178.8189,179.0892,14409.0
2016-10-19 10:40:00,205.31,205.73,205.31,205.5,14604.0,179.0456,179.4119,179.0456,179.2113,14604.0
2016-10-19 10:50:00,205.61,205.61,204.41,204.84,26557.0,179.3072,179.3072,178.2608,178.6357,26557.0
2016-10-19 11:00:00,205.0,205.48,205.0,205.33,7696.0,178.7753,179.1939,178.7753,179.0631,7696.0
2016-10-19 11:10:00,205.36,205.86,205.36,205.69,10205.0,179.0892,179.5253,179.0892,179.377,10205.0
2016-10-19 11:20:00,205.61,205.61,204.87,205.08,11047.0,179.3072,179.3072,178.6619,178.845,11047.0
2016-10-19 11:30:00,205.08,205.14,204.75,204.87,16643.0,178.845,178.8974,178.5573,178.6619,16643.0
2016-10-19 11:40:00,204.87,205.09,204.58,204.68,22022.0,178.6619,178.8538,178.409,178.4962,22022.0
2016-10-19 11:50:00,204.66,204.75,204.42,204.55,12922.0,178.4788,178.5573,178.2695,178.3828,12922.0
2016-10-19 12:00:00,204.56,204.69,204.08,204.08,17540.0,178.3916,178.5049,177.973,177.973,17540.0
2016-10-19 12:10:00,204.07,204.77,204.02,204.74,14489.0,177.9642,178.5747,177.9206,178.5485,14489.0
2016-10-19 12:20:00,204.85,205.02,204.49,204.58,12035.0,178.6445,178.7927,178.3305,178.409,12035.0
2016-10-19 12:30:00,204.56,204.57,204.26,204.34,11842.0,178.3916,178.4003,178.1299,178.1997,11842.0
2016-10-19 12:40:00,204.34,204.54,204.11,204.34,10205.0,178.1997,178.3741,177.9991,178.1997,10205.0
2016-10-19 12:50:00,204.29,204.55,204.19,204.19,6376.0,178.1561,178.3828,178.0689,178.0689,6376.0
2016-10-19 13:00:00,204.2,204.49,204.19,204.2,7810.0,178.0776,178.3305,178.0689,178.0776,7810.0
2016-10-19 13:10:00,204.22,204.57,204.14,204.57,25805.0,178.0951,178.4003,178.0253,178.4003,25805.0
2016-10-19 13:20:00,204.6,204.98,204.52,204.93,42862.0,178.4264,178.7578,178.3567,178.7142,42862.0
2016-10-19 13:30:00,204.98,205.5,204.91,205.5,18418.0,178.7578,179.2113,178.6968,179.2113,18418.0
2016-10-19 13:40:00,205.52,205.62,205.26,205.39,14337.0,179.2288,179.316,179.002,179.1154,14337.0
2016-10-19 13:50:00,205.35,205.55,205.18,205.55,8065.0,179.0805,179.2549,178.9322,179.2549,8065.0
2016-10-19 14:00:00,205.61,205.66,205.5,205.58,8925.0,179.3072,179.3508,179.2113,179.2811,8925.0
2016-10-19 14:10:00,205.58,205.58,205.31,205.41,6958.0,179.2811,179.2811,179.0456,179.1328,6958.0
2016-10-19 14:20:00,205.41,205.45,205.32,205.35,7510.0,179.1328,179.1677,179.0543,179.0805,7510.0
2016-10-19 14:30:00,205.36,205.5,205.28,205.48,9058.0,179.0892,179.2113,179.0195,179.1939,9058.0
2016-10-19 14:40:00,205.53,205.69,205.46,205.53,14030.0,179.2375,179.377,179.1764,179.2375,14030.0
2016-10-19 14:50:00,205.55,205.57,205.21,205.28,11453.0,179.2549,179.2724,178.9584,179.0195,11453.0
2016-10-19 15:00:00,205.27,205.51,205.22,205.41,9809.0,179.0107,179.22,178.9671,179.1328,9809.0
2016-10-19 15:10:00,205.48,205.63,205.44,205.62,10106.0,179.1939,179.3247,179.159,179.316,10106.0
2016-10-19 15:20:00,205.64,205.75,205.52,205.66,15265.0,179.3334,179.4293,179.2288,179.3508,15265.0
2016-10-19 15:30:00,205.72,205.72,205.44,205.45,10336.0,179.4032,179.4032,179.159,179.1677,10336.0
2016-10-19 15:40:00,205.46,205.48,205.2,205.26,28896.0,179.1764,179.1939,178.9497,179.002,28896.0
2016-10-19 15:50:00,205.23,205.26,204.92,205.02,64239.0,178.9759,179.002,178.7055,178.7927,64239.0
2016-10-20 09:30:00,204.79,206.42,204.75,205.49,14399.0,178.5921,180.0136,178.5573,179.2026,14399.0
2016-10-20 09:40:00,205.27,206.23,205.15,206.14,9680.0,179.0107,179.8479,178.9061,179.7694,9680.0
2016-10-20 09:50:00,206.11,206.85,206.07,206.64,15251.0,179.7433,180.3886,179.7084,180.2055,15251.0
2016-10-20 10:00:00,206.85,207.31,206.83,207.22,19206.0,180.3886,180.7898,180.3712,180.7113,19206.0
2016-10-20 10:10:00,207.16,207.21,206.85,206.93,19742.0,180.659,180.7026,180.3886,180.4584,19742.0
2016-10-20 10:20:00,206.88,206.96,206.12,206.4,8643.0,180.4148,180.4845,179.752,179.9962,8643.0
2016-10-20 10:30:00,206.45,206.46,205.76,205.84,8352.0,180.0398,180.0485,179.4381,179.5078,8352.0
2016-10-20 10:40:00,205.9,205.98,205.71,205.9,8497.0,179.5601,179.6299,179.3944,179.5601,8497.0
2016-10-20 10:50:00,205.93,206.17,205.74,205.87,14156.0,179.5863,179.7956,179.4206,179.534,14156.0
2016-10-20 11:00:00,205.91,206.13,205.89,206.07,9186.0,179.5689,179.7607,179.5514,179.7084,9186.0
2016-10-20 11:10:00,206.03,206.05,205.47,205.71,10102.0,179.6735,179.691,179.1852,179.3944,10102.0
2016-10-20 11:20:00,205.74,205.86,205.63,205.63,7497.0,179.4206,179.5253,179.3247,179.3247,7497.0
2016-10-20 11:30:00,205.62,205.9,205.51,205.63,19021.0,179.316,179.5601,179.22,179.3247,19021.0
2016-10-20 11:40:00,205.72,206.21,205.72,206.18,8087.0,179.4032,179.8305,179.4032,179.8043,8087.0
2016-10-20 11:50:00,206.19,206.64,206.04,206.64,7297.0,179.813,180.2055,179.6822,180.2055,7297.0
2016-10-20 12:00:00,206.79,207.01,206.78,206.79,19958.0,180.3363,180.5281,180.3276,180.3363,19958.0
2016-10-20 12:10:00,206.74,207.01,206.46,206.49,6226.0,180.2927,180.5281,180.0485,180.0747,6226.0
2016-10-20 12:20:00,206.44,206.46,206.15,206.32,2572.0,180.0311,180.0485,179.7782,179.9264,2572.0
2016-10-20 12:30:00,206.32,206.4,206.13,206.4,5000.0,179.9264,179.9962,179.7607,179.9962,5000.0
2016-10-20 12:40:00,206.4,206.58,206.31,206.33,3525.0,179.9962,180.1532,179.9177,179.9351,3525.0
2016-10-20 12:50:00,206.24,206.24,205.78,206.03,16442.0,179.8566,179.8566,179.4555,179.6735,16442.0
2016-10-20 13:00:00,206.02,206.2,205.98,206.13,6081.0,179.6648,179.8218,179.6299,179.7607,6081.0
2016-10-20 13:10:00,206.14,206.14,205.92,206.03,3954.0,179.7694,179.7694,179.5776,179.6735,3954.0
2016-10-20 13:20:00,205.95,206.11,205.87,205.87,4144.0,179.6037,179.7433,179.534,179.534,4144.0
2016-10-20 13:30:00,205.86,205.86,205.68,205.76,5316.0,179.5253,179.5253,179.3683,179.4381,5316.0
2016-10-20 13:40:00,205.72,205.89,205.55,205.55,5107.0,179.4032,179.5514,179.2549,179.2549,5107.0
2016-10-20 13:50:00,205.57,205.76,205.48,205.56,14216.0,179.2724,179.4381,179.1939,179.2636,14216.0
2016-10-20 14:00:00,205.57,205.84,205.56,205.77,7348.0,179.2724,179.5078,179.2636,179.4468,7348.0
2016-10-20 14:10:00,205.77,205.96,205.66,205.66,7943.0,179.4468,179.6125,179.3508,179.3508,7943.0
2016-10-20 14:20:00,205.66,205.74,205.55,205.72,14109.0,179.3508,179.4206,179.2549,179.4032,14109.0
2016-10-20 14:30:00,205.86,205.86,205.63,205.63,6549.0,179.5253,179.5253,179.3247,179.3247,6549.0
2016-10-20 14:40:00,205.6,205.81,205.57,205.8,11501.0,179.2985,179.4817,179.2724,179.4729,11501.0
2016-10-20 14:50:00,205.82,205.82,205.51,205.51,4590.0,179.4904,179.4904,179.22,179.22,4590.0
2016-10-20 15:00:00,205.5,205.72,205.39,205.72,11402.0,179.2113,179.4032,179.1154,179.4032,11402.0
2016-10-20 15:10:00,205.7,205.82,205.66,205.75,5200.0,179.3857,179.4904,179.3508,179.4293,5200.0
2016-10-20 15:20:00,205.79,205.88,205.62,205.68,11778.0,179.4642,179.5427,179.316,179.3683,11778.0
2016-10-20 15:30:00,205.68,205.69,205.54,205.61,14359.0,179.3683,179.377,179.2462,179.3072,14359.0
2016-10-20 15:40:00,205.63,205.69,205.34,205.58,28403.0,179.3247,179.377,179.0718,179.2811,28403.0
2016-10-20 15:50:00,205.61,205.74,205.39,205.46,43766.0,179.3072,179.4206,179.1154,179.1764,43766.0
2016-10-21 09:30:00,203.36,204.69,202.91,202.95,46928.0,177.3451,178.5049,176.9526,176.9875,46928.0
2016-10-21 09:40:00,202.81,203.17,202.35,203.05,9293.0,176.8654,177.1794,176.4643,177.0747,9293.0
2016-10-21 09:50:00,203.14,203.55,203.01,203.37,13895.0,177.1532,177.5108,177.0398,177.3538,13895.0
2016-10-21 10:00:00,203.35,203.35,202.64,202.8,24848.0,177.3364,177.3364,176.7172,176.8567,24848.0
2016-10-21 10:10:00,202.88,204.03,202.88,203.87,13401.0,176.9265,177.9294,176.9265,177.7898,13401.0
2016-10-21 10:20:00,203.95,204.47,203.7,204.47,12693.0,177.8596,178.3131,177.6416,178.3131,12693.0
2016-10-21 10:30:00,204.39,204.58,203.35,203.43,63149.0,178.2433,178.409,177.3364,177.4061,63149.0
2016-10-21 10:40:00,203.54,204.1,203.47,203.66,8933.0,177.502,177.9904,177.441,177.6067,8933.0
2016-10-21 10:50:00,203.85,204.25,203.69,204.09,4500.0,177.7724,178.1212,177.6329,177.9817,4500.0
2016-10-21 11:00:00,204.04,204.26,203.9,203.95,7695.0,177.9381,178.1299,177.816,177.8596,7695.0
2016-10-21 11:10:00,203.94,204.07,203.28,203.36,5866.0,177.8509,177.9642,177.2753,177.3451,5866.0
2016-10-21 11:20:00,203.24,203.24,202.67,202.92,10891.0,177.2404,177.2404,176.7433,176.9614,10891.0
2016-10-21 11:30:00,202.88,203.13,202.6,203.11,14995.0,176.9265,177.1445,176.6823,177.1271,14995.0
2016-10-21 11:40:00,203.12,203.93,203.12,203.93,7535.0,177.1358,177.8422,177.1358,177.8422,7535.0
2016-10-21 11:50:00,203.93,203.96,203.6,203.72,7411.0,177.8422,177.8683,177.5544,177.659,7411.0
2016-10-21 12:00:00,203.55,203.84,203.55,203.79,7013.0,177.5108,177.7637,177.5108,177.7201,7013.0
2016-10-21 12:10:00,203.84,203.9,203.49,203.49,3402.0,177.7637,177.816,177.4584,177.4584,3402.0
2016-10-21 12:20:00,203.51,203.53,203.11,203.17,10110.0,177.4759,177.4933,177.1271,177.1794,10110.0
2016-10-21 12:30:00,203.17,203.18,203.01,203.01,6322.0,177.1794,177.1881,177.0398,177.0398,6322.0
2016-10-21 12:40:00,203.08,203.4,202.97,203.38,28388.0,177.1009,177.38,177.005,177.3625,28388.0
2016-10-21 12:50:00,203.39,203.55,203.11,203.11,3500.0,177.3712,177.5108,177.1271,177.1271,3500.0
2016-10-21 13:00:00,203.07,203.2,202.93,203.08,5909.0,177.0922,177.2055,176.9701,177.1009,5909.0
2016-10-21 13:10:00,203.01,203.16,203.01,203.08,3600.0,177.0398,177.1707,177.0398,177.1009,3600.0
2016-10-21 13:20:00,203.16,203.16,202.43,202.48,20525.0,177.1707,177.1707,176.534,176.5776,20525.0
2016-10-21 13:30:00,202.47,203.34,202.44,203.29,23627.0,176.5689,177.3276,176.5428,177.284,23627.0
2016-10-21 13:40:00,203.37,203.74,203.23,203.74,7014.0,177.3538,177.6765,177.2317,177.6765,7014.0
2016-10-21 13:50:00,203.74,203.96,203.65,203.96,3668.0,177.6765,177.8683,177.598,177.8683,3668.0
2016-10-21 14:00:00,203.9,204.18,203.81,204.13,4950.0,177.816,178.0602,177.7375,178.0166,4950.0
2016-10-21 14:10:00,204.12,204.12,203.74,203.91,7453.0,178.0079,178.0079,177.6765,177.8247,7453.0
2016-10-21 14:20:00,203.9,204.25,203.9,204.22,6157.0,177.816,178.1212,177.816,178.0951,6157.0
2016-10-21 14:30:00,204.16,204.46,204.16,204.46,4638.0,178.0427,178.3044,178.0427,178.3044,4638.0
2016-10-21 14:40:00,204.54,204.61,204.29,204.29,3703.0,178.3741,178.4352,178.1561,178.1561,3703.0
2016-10-21 14:50:00,204.29,204.5,204.29,204.48,5752.0,178.1561,178.3392,178.1561,178.3218,5752.0
2016-10-21 15:00:00,204.51,204.59,204.41,204.55,7304.0,178.348,178.4177,178.2608,178.3828,7304.0
2016-10-21 15:10:00,204.5,204.63,204.37,204.37,5882.0,178.3392,178.4526,178.2259,178.2259,5882.0
2016-10-21 15:20:00,204.35,204.7,204.25,204.64,6025.0,178.2084,178.5137,178.1212,178.4613,6025.0
2016-10-21 15:30:00,204.71,204.71,204.29,204.33,12664.0,178.5224,178.5224,178.1561,178.191,12664.0
2016-10-21 15:40:00,204.33,204.33,203.97,203.98,45614.0,178.191,178.191,177.877,177.8858,45614.0
2016-10-21 15:50:00,204.01,204.04,203.73,203.77,86514.0,177.9119,177.9381,177.6677,177.7026,86514.0
2016-10-24 09:30:00,205.48,206.9,205.29,206.67,9782.0,179.1939,180.4322,179.0282,180.2316,9782.0
2016-10-24 09:40:00,206.75,206.95,206.28,206.5,30809.0,180.3014,180.4758,179.8915,180.0834,30809.0
2016-10-24 09:50:00,206.58,207.21,206.42,207.21,9244.0,180.1532,180.7026,180.0136,180.7026,9244.0
2016-10-24 10:00:00,206.96,207.39,206.74,206.86,14608.0,180.4845,180.8595,180.2927,180.3973,14608.0
2016-10-24 10:10:00,206.9,206.9,205.52,205.53,8275.0,180.4322,180.4322,179.2288,179.2375,8275.0
2016-10-24 10:20:00,205.51,206.52,205.5,206.12,34614.0,179.22,180.1008,179.2113,179.752,34614.0
2016-10-24 10:30:00,206.18,206.79,206.18,206.72,11685.0,179.8043,180.3363,179.8043,180.2752,11685.0
2016-10-24 10:40:00,206.71,206.74,205.97,206.01,10359.0,180.2665,180.2927,179.6212,179.6561,10359.0
2016-10-24 10:50:00,206.0,206.29,205.82,206.29,5497.0,179.6474,179.9003,179.4904,179.9003,5497.0
2016-10-24 11:00:00,206.1,206.16,205.66,205.66,4795.0,179.7346,179.7869,179.3508,179.3508,4795.0
2016-10-24 11:10:00,205.79,205.82,205.38,205.81,7233.0,179.4642,179.4904,179.1067,179.4817,7233.0
2016-10-24 11:20:00,205.81,206.14,205.39,205.39,11218.0,179.4817,179.7694,179.1154,179.1154,11218.0
2016-10-24 11:30:00,205.3,205.61,205.0,205.15,8518.0,179.0369,179.3072,178.7753,178.9061,8518.0
2016-10-24 11:40:00,205.04,205.04,204.44,204.46,9909.0,178.8102,178.8102,178.2869,178.3044,9909.0
2016-10-24 11:50:00,204.53,204.86,204.5,204.71,5050.0,178.3654,178.6532,178.3392,178.5224,5050.0
2016-10-24 12:00:00,204.69,204.89,204.68,204.89,4125.0,178.5049,178.6793,178.4962,178.6793,4125.0
2016-10-24 12:10:00,204.89,205.1,204.83,205.08,4502.0,178.6793,178.8625,178.627,178.845,4502.0
2016-10-24 12:20:00,205.14,205.45,205.11,205.23,18904.0,178.8974,179.1677,178.8712,178.9759,18904.0
2016-10-24 12:30:00,205.23,205.44,205.17,205.17,12604.0,178.9759,179.159,178.9235,178.9235,12604.0
2016-10-24 12:40:00,205.14,205.42,205.13,205.4,2357.0,178.8974,179.1415,178.8886,179.1241,2357.0
2016-10-24 12:50:00,205.45,205.76,205.39,205.72,8159.0,179.1677,179.4381,179.1154,179.4032,8159.0
2016-10-24 13:00:00,205.68,206.05,205.67,205.96,11687.0,179.3683,179.691,179.3596,179.6125,11687.0
2016-10-24 13:10:00,205.87,205.88,205.6,205.64,3072.0,179.534,179.5427,179.2985,179.3334,3072.0
2016-10-24 13:20:00,205.55,205.55,205.21,205.22,4614.0,179.2549,179.2549,178.9584,178.9671,4614.0
2016-10-24 13:30:00,205.21,205.65,205.05,205.62,11548.0,178.9584,179.3421,178.8189,179.316,11548.0
2016-10-24 13:40:00,205.62,206.38,205.61,205.61,42923.0,179.316,179.9787,179.3072,179.3072,42923.0
2016-10-24 13:50:00,205.57,205.59,205.16,205.16,4400.0,179.2724,179.2898,178.9148,178.9148,4400.0
2016-10-24 14:00:00,205.16,205.36,205.08,205.08,4416.0,178.9148,179.0892,178.845,178.845,4416.0
2016-10-24 14:10:00,205.14,205.15,204.72,204.85,5134.0,178.8974,178.9061,178.5311,178.6445,5134.0
2016-10-24 14:20:00,204.99,205.0,204.74,204.89,6729.0,178.7666,178.7753,178.5485,178.6793,6729.0
2016-10-24 14:30:00,204.91,204.91,204.75,204.78,6224.0,178.6968,178.6968,178.5573,178.5834,6224.0
2016-10-24 14:40:00,204.77,204.92,204.71,204.76,7739.0,178.5747,178.7055,178.5224,178.566,7739.0
2016-10-24 14:50:00,204.8,204.88,204.66,204.66,4515.0,178.6009,178.6706,178.4788,178.4788,4515.0
2016-10-24 15:00:00,204.77,204.77,204.6,204.6,6700.0,178.5747,178.5747,178.4264,178.4264,6700.0
2016-10-24 15:10:00,204.65,204.87,204.59,204.87,13456.0,178.47,178.6619,178.4177,178.6619,13456.0
2016-10-24 15:20:00,204.88,205.04,204.8,205.04,7395.0,178.6706,178.8102,178.6009,178.8102,7395.0
2016-10-24 15:30:00,205.02,205.02,204.75,204.87,11346.0,178.7927,178.7927,178.5573,178.6619,11346.0
2016-10-24 15:40:00,205.03,205.25,204.71,205.15,18367.0,178.8014,178.9933,178.5224,178.9061,18367.0
2016-10-24 15:50:00,205.14,205.14,204.78,204.78,25751.0,178.8974,178.8974,178.5834,178.5834,25751.0
2016-10-25 09:30:00,204.27,204.27,203.47,203.93,6019.0,178.1387,178.1387,177.441,177.8422,6019.0
2016-10-25 09:40:00,203.71,204.07,203.7,204.03,6003.0,177.6503,177.9642,177.6416,177.9294,6003.0
2016-10-25 09:50:00,203.89,204.33,203.84,204.33,2531.0,177.8073,178.191,177.7637,178.191,2531.0
2016-10-25 10:00:00,204.49,204.52,204.04,204.04,9671.0,178.3305,178.3567,177.9381,177.9381,9671.0
2016-10-25 10:10:00,204.0,204.04,203.32,203.56,3000.0,177.9032,177.9381,177.3102,177.5195,3000.0
2016-10-25 10:20:00,203.45,203.46,202.74,202.92,52393.0,177.4236,177.4323,176.8044,176.9614,52393.0
2016-10-25 10:30:00,202.93,202.94,202.54,202.8,8522.0,176.9701,176.9788,176.63,176.8567,8522.0
2016-10-25 10:40:00,202.73,202.73,201.94,202.37,9974.0,176.7957,176.7957,176.1067,176.4817,9974.0
2016-10-25 10:50:00,202.46,202.68,202.19,202.46,5541.0,176.5602,176.7521,176.3247,176.5602,5541.0
2016-10-25 11:00:00,202.38,202.59,202.38,202.5,6385.0,176.4904,176.6736,176.4904,176.5951,6385.0
2016-10-25 11:10:00,202.5,203.05,202.47,202.97,10758.0,176.5951,177.0747,176.5689,177.005,10758.0
2016-10-25 11:20:00,202.93,202.95,202.49,202.73,2700.0,176.9701,176.9875,176.5864,176.7957,2700.0
2016-10-25 11:30:00,202.8,203.0,202.63,202.98,7875.0,176.8567,177.0311,176.7085,177.0137,7875.0
2016-10-25 11:40:00,202.95,203.15,202.79,202.93,6216.0,176.9875,177.1619,176.848,176.9701,6216.0
2016-10-25 11:50:00,203.05,203.29,202.93,203.03,7232.0,177.0747,177.284,176.9701,177.0573,7232.0
2016-10-25 12:00:00,203.03,203.18,202.88,203.11,3614.0,177.0573,177.1881,176.9265,177.1271,3614.0
2016-10-25 12:10:00,203.11,203.4,202.99,202.99,5709.0,177.1271,177.38,177.0224,177.0224,5709.0
2016-10-25 12:20:00,203.13,203.28,203.0,203.21,2147.0,177.1445,177.2753,177.0311,177.2143,2147.0
2016-10-25 12:30:00,203.22,203.24,202.95,203.09,5861.0,177.223,177.2404,176.9875,177.1096,5861.0
2016-10-25 12:40:00,202.98,203.25,202.96,203.25,1900.0,177.0137,177.2491,176.9962,177.2491,1900.0
2016-10-25 12:50:00,203.24,203.24,202.9,203.03,3108.0,177.2404,177.2404,176.9439,177.0573,3108.0
2016-10-25 13:00:00,203.06,203.06,202.82,202.93,10399.0,177.0835,177.0835,176.8742,176.9701,10399.0
2016-10-25 13:10:00,202.92,203.1,202.86,203.1,6565.0,176.9614,177.1183,176.909,177.1183,6565.0
2016-10-25 13:20:00,203.21,203.23,202.86,202.86,5761.0,177.2143,177.2317,176.909,176.909,5761.0
2016-10-25 13:30:00,202.84,202.97,202.82,202.84,3000.0,176.8916,177.005,176.8742,176.8916,3000.0
2016-10-25 13:40:00,202.89,202.99,202.86,202.92,2341.0,176.9352,177.0224,176.909,176.9614,2341.0
2016-10-25 13:50:00,202.93,203.05,202.89,202.97,3600.0,176.9701,177.0747,176.9352,177.005,3600.0
2016-10-25 14:00:00,202.93,203.3,202.93,203.22,5615.0,176.9701,177.2927,176.9701,177.223,5615.0
2016-10-25 14:10:00,203.22,203.28,202.99,203.1,5211.0,177.223,177.2753,177.0224,177.1183,5211.0
2016-10-25 14:20:00,203.14,203.15,202.98,202.98,2000.0,177.1532,177.1619,177.0137,177.0137,2000.0
2016-10-25 14:30:00,202.99,203.11,202.9,203.0,5536.0,177.0224,177.1271,176.9439,177.0311,5536.0
2016-10-25 14:40:00,202.92,202.92,202.75,202.91,3800.0,176.9614,176.9614,176.8131,176.9526,3800.0
2016-10-25 14:50:00,202.77,202.82,202.71,202.82,3501.0,176.8305,176.8742,176.7782,176.8742,3501.0
2016-10-25 15:00:00,202.8,202.83,202.67,202.73,5602.0,176.8567,176.8829,176.7433,176.7957,5602.0
2016-10-25 15:10:00,202.78,202.81,202.6,202.6,5601.0,176.8393,176.8654,176.6823,176.6823,5601.0
2016-10-25 15:20:00,202.61,202.77,202.58,202.74,6384.0,176.691,176.8305,176.6649,176.8044,6384.0
2016-10-25 15:30:00,202.73,202.96,202.72,202.96,12063.0,176.7957,176.9962,176.7869,176.9962,12063.0
2016-10-25 15:40:00,202.93,203.03,202.79,203.01,19749.0,176.9701,177.0573,176.848,177.0398,19749.0
2016-10-25 15:50:00,203.03,203.15,202.89,203.07,55350.0,177.0573,177.1619,176.9352,177.0922,55350.0
2016-10-26 09:30:00,203.05,203.67,203.03,203.05,3760.0,177.0747,177.6154,177.0573,177.0747,3760.0
2016-10-26 09:40:00,203.75,204.71,203.75,204.57,5017.0,177.6852,178.5224,177.6852,178.4003,5017.0
2016-10-26 09:50:00,204.32,204.79,204.31,204.65,21397.0,178.1823,178.5921,178.1735,178.47,21397.0
2016-10-26 10:00:00,204.65,205.0,204.5,204.96,11535.0,178.47,178.7753,178.3392,178.7404,11535.0
2016-10-26 10:10:00,205.02,205.34,204.84,204.93,5015.0,178.7927,179.0718,178.6357,178.7142,5015.0
2016-10-26 10:20:00,205.12,205.66,205.11,205.52,5396.0,178.8799,179.3508,178.8712,179.2288,5396.0
2016-10-26 10:30:00,205.59,206.63,205.59,206.26,14978.0,179.2898,180.1968,179.2898,179.8741,14978.0
2016-10-26 10:40:00,206.3,207.82,206.27,207.53,27388.0,179.909,181.2345,179.8828,180.9816,27388.0
2016-10-26 10:50:00,207.63,208.56,207.24,208.56,21810.0,181.0688,181.8799,180.7287,181.8799,21810.0
2016-10-26 11:00:00,208.31,208.58,208.06,208.48,17752.0,181.6618,181.8973,181.4438,181.8101,17752.0
2016-10-26 11:10:00,208.46,208.87,208.14,208.14,7376.0,181.7927,182.1502,181.5136,181.5136,7376.0
2016-10-26 11:20:00,208.16,208.24,207.86,207.95,10900.0,181.531,181.6008,181.2694,181.3479,10900.0
2016-10-26 11:30:00,207.84,208.22,207.8,208.15,6446.0,181.252,181.5834,181.2171,181.5223,6446.0
2016-10-26 11:40:00,208.15,208.54,207.93,208.54,10650.0,181.5223,181.8624,181.3305,181.8624,10650.0
2016-10-26 11:50:00,208.5,208.78,208.39,208.46,9578.0,181.8275,182.0717,181.7316,181.7927,9578.0
2016-10-26 12:00:00,208.41,208.82,208.39,208.65,9349.0,181.749,182.1066,181.7316,181.9583,9349.0
2016-10-26 12:10:00,208.54,208.82,208.54,208.82,6333.0,181.8624,182.1066,181.8624,182.1066,6333.0
2016-10-26 12:20:00,208.86,208.86,208.58,208.58,3945.0,182.1415,182.1415,181.8973,181.8973,3945.0
2016-10-26 12:30:00,208.58,208.76,208.53,208.68,4462.0,181.8973,182.0543,181.8537,181.9845,4462.0
2016-10-26 12:40:00,208.7,208.75,208.64,208.64,4213.0,182.002,182.0456,181.9496,181.9496,4213.0
2016-10-26 12:50:00,208.62,208.77,208.2,208.21,6297.0,181.9322,182.063,181.5659,181.5746,6297.0
2016-10-26 13:00:00,208.28,208.3,208.01,208.05,4319.0,181.6357,181.6531,181.4002,181.4351,4319.0
2016-10-26 13:10:00,207.96,208.15,207.67,208.13,7383.0,181.3566,181.5223,181.1037,181.5049,7383.0
2016-10-26 13:20:00,208.23,208.25,208.01,208.21,3000.0,181.5921,181.6095,181.4002,181.5746,3000.0
2016-10-26 13:30:00,208.11,208.14,207.86,207.86,3201.0,181.4874,181.5136,181.2694,181.2694,3201.0
2016-10-26 13:40:00,207.84,207.87,207.57,207.83,10100.0,181.252,181.2781,181.0165,181.2432,10100.0
2016-10-26 13:50:00,207.76,207.88,207.59,207.64,19999.0,181.1822,181.2869,181.0339,181.0776,19999.0
2016-10-26 14:00:00,207.64,207.83,207.34,207.37,11412.0,181.0776,181.2432,180.8159,180.8421,11412.0
2016-10-26 14:10:00,207.37,207.55,207.21,207.33,4011.0,180.8421,180.9991,180.7026,180.8072,4011.0
2016-10-26 14:20:00,207.38,207.51,207.17,207.51,7547.0,180.8508,180.9642,180.6677,180.9642,7547.0
2016-10-26 14:30:00,207.45,207.6,207.35,207.48,6046.0,180.9119,181.0427,180.8247,180.938,6046.0
2016-10-26 14:40:00,207.53,207.54,207.39,207.44,4094.0,180.9816,180.9903,180.8595,180.9031,4094.0
2016-10-26 14:50:00,207.38,207.56,207.3,207.56,3690.0,180.8508,181.0078,180.781,181.0078,3690.0
2016-10-26 15:00:00,207.52,207.52,207.27,207.37,3639.0,180.9729,180.9729,180.7549,180.8421,3639.0
2016-10-26 15:10:00,207.34,207.49,207.28,207.45,5469.0,180.8159,180.9467,180.7636,180.9119,5469.0
2016-10-26 15:20:00,207.45,207.62,207.41,207.52,7831.0,180.9119,181.0601,180.877,180.9729,7831.0
2016-10-26 15:30:00,207.58,207.73,207.56,207.73,11109.0,181.0252,181.156,181.0078,181.156,11109.0
2016-10-26 15:40:00,207.7,207.74,207.44,207.44,21781.0,181.1299,181.1648,180.9031,180.9031,21781.0
2016-10-26 15:50:00,207.4,207.67,207.3,207.63,44171.0,180.8683,181.1037,180.781,181.0688,44171.0
2016-10-27 09:30:00,209.56,209.56,207.27,207.42,10770.0,182.7519,182.7519,180.7549,180.8857,10770.0
2016-10-27 09:40:00,207.51,207.99,207.24,207.57,3600.0,180.9642,181.3828,180.7287,181.0165,3600.0
2016-10-27 09:50:00,207.55,207.7,207.1,207.11,12711.0,180.9991,181.1299,180.6066,180.6154,12711.0
2016-10-27 10:00:00,207.15,207.23,206.14,206.14,11163.0,180.6502,180.72,179.7694,179.7694,11163.0
2016-10-27 10:10:00,205.99,206.0,205.14,205.15,14187.0,179.6386,179.6474,178.8974,178.9061,14187.0
2016-10-27 10:20:00,205.15,205.51,204.93,205.51,6993.0,178.9061,179.22,178.7142,179.22,6993.0
2016-10-27 10:30:00,205.48,205.87,205.2,205.27,10142.0,179.1939,179.534,178.9497,179.0107,10142.0
2016-10-27 10:40:00,205.48,205.97,205.48,205.94,6229.0,179.1939,179.6212,179.1939,179.595,6229.0
2016-10-27 10:50:00,206.06,206.4,205.61,205.85,4912.0,179.6997,179.9962,179.3072,179.5165,4912.0
2016-10-27 11:00:00,205.94,206.04,205.6,206.04,5035.0,179.595,179.6822,179.2985,179.6822,5035.0
2016-10-27 11:10:00,206.3,206.34,206.01,206.01,4098.0,179.909,179.9439,179.6561,179.6561,4098.0
2016-10-27 11:20:00,205.97,206.37,205.89,206.24,9302.0,179.6212,179.97,179.5514,179.8566,9302.0
2016-10-27 11:30:00,206.5,206.89,206.5,206.61,9100.0,180.0834,180.4235,180.0834,180.1793,9100.0
2016-10-27 11:40:00,206.6,206.92,206.43,206.78,4250.0,180.1706,180.4497,180.0223,180.3276,4250.0
2016-10-27 11:50:00,206.93,207.58,206.92,207.58,3700.0,180.4584,181.0252,180.4497,181.0252,3700.0
2016-10-27 12:00:00,207.53,207.53,206.82,206.82,7082.0,180.9816,180.9816,180.3625,180.3625,7082.0
2016-10-27 12:10:00,206.98,207.02,206.66,206.75,1703.0,180.502,180.5369,180.2229,180.3014,1703.0
2016-10-27 12:20:00,206.66,206.82,206.62,206.8,2571.0,180.2229,180.3625,180.188,180.345,2571.0
2016-10-27 12:30:00,206.74,206.74,206.26,206.46,4026.0,180.2927,180.2927,179.8741,180.0485,4026.0
2016-10-27 12:40:00,206.43,206.8,206.43,206.8,2901.0,180.0223,180.345,180.0223,180.345,2901.0
2016-10-27 12:50:00,206.81,206.85,206.63,206.63,4000.0,180.3537,180.3886,180.1968,180.1968,4000.0
2016-10-27 13:00:00,206.68,206.9,206.61,206.61,3651.0,180.2404,180.4322,180.1793,180.1793,3651.0
2016-10-27 13:10:00,206.77,206.77,206.36,206.36,7599.0,180.3188,180.3188,179.9613,179.9613,7599.0
2016-10-27 13:20:00,206.38,206.42,206.19,206.22,3402.0,179.9787,180.0136,179.813,179.8392,3402.0
2016-10-27 13:30:00,206.24,206.61,206.22,206.61,6208.0,179.8566,180.1793,179.8392,180.1793,6208.0
2016-10-27 13:40:00,206.61,206.64,206.42,206.49,6902.0,180.1793,180.2055,180.0136,180.0747,6902.0
2016-10-27 13:50:00,206.49,206.65,206.38,206.55,4695.0,180.0747,180.2142,179.9787,180.127,4695.0
2016-10-27 14:00:00,206.48,206.63,206.42,206.47,11486.0,180.0659,180.1968,180.0136,180.0572,11486.0
2016-10-27 14:10:00,206.62,206.8,206.49,206.63,5285.0,180.188,180.345,180.0747,180.1968,5285.0
2016-10-27 14:20:00,206.54,206.64,206.41,206.41,3152.0,180.1183,180.2055,180.0049,180.0049,3152.0
2016-10-27 14:30:00,206.53,206.53,205.9,205.95,3123.0,180.1095,180.1095,179.5601,179.6037,3123.0
2016-10-27 14:40:00,206.02,206.25,205.95,206.14,6194.0,179.6648,179.8654,179.6037,179.7694,6194.0
2016-10-27 14:50:00,206.16,206.22,206.05,206.21,6080.0,179.7869,179.8392,179.691,179.8305,6080.0
2016-10-27 15:00:00,206.25,206.52,206.25,206.46,5900.0,179.8654,180.1008,179.8654,180.0485,5900.0
2016-10-27 15:10:00,206.54,206.63,206.41,206.42,6648.0,180.1183,180.1968,180.0049,180.0136,6648.0
2016-10-27 15:20:00,206.4,206.55,206.32,206.53,6968.0,179.9962,180.127,179.9264,180.1095,6968.0
2016-10-27 15:30:00,206.55,206.7,206.46,206.46,14386.0,180.127,180.2578,180.0485,180.0485,14386.0
2016-10-27 15:40:00,206.45,206.52,206.31,206.35,11926.0,180.0398,180.1008,179.9177,179.9526,11926.0
2016-10-27 15:50:00,206.34,206.52,206.17,206.47,38619.0,179.9439,180.1008,179.7956,180.0572,38619.0
2016-10-28 09:30:00,207.02,208.19,207.02,208.19,3137.0,180.5369,181.5572,180.5369,181.5572,3137.0
2016-10-28 09:40:00,206.86,208.48,206.85,208.15,2243.0,180.3973,181.8101,180.3886,181.5223,2243.0
2016-10-28 09:50:00,208.49,208.64,208.08,208.29,3991.0,181.8188,181.9496,181.4613,181.6444,3991.0
2016-10-28 10:00:00,208.28,208.49,207.37,207.44,5616.0,181.6357,181.8188,180.8421,180.9031,5616.0
2016-10-28 10:10:00,207.48,208.25,207.48,208.25,3016.0,180.938,181.6095,180.938,181.6095,3016.0
2016-10-28 10:20:00,208.25,208.7,208.0,208.29,8576.0,181.6095,182.002,181.3915,181.6444,8576.0
2016-10-28 10:30:00,208.38,209.02,208.38,208.98,7646.0,181.7229,182.281,181.7229,182.2461,7646.0
2016-10-28 10:40:00,209.11,209.41,208.98,209.41,4108.0,182.3595,182.6211,182.2461,182.6211,4108.0
2016-10-28 10:50:00,209.19,209.48,209.14,209.14,5600.0,182.4293,182.6822,182.3857,182.3857,5600.0
2016-10-28 11:00:00,209.16,209.42,209.15,209.21,4807.0,182.4031,182.6298,182.3944,182.4467,4807.0
2016-10-28 11:10:00,209.1,209.44,209.07,209.44,5713.0,182.3508,182.6473,182.3246,182.6473,5713.0
2016-10-28 11:20:00,209.43,209.82,209.43,209.65,6300.0,182.6386,182.9787,182.6386,182.8304,6300.0
2016-10-28 11:30:00,209.73,209.96,209.69,209.87,5000.0,182.9002,183.1008,182.8653,183.0223,5000.0
2016-10-28 11:40:00,209.84,209.99,209.59,209.99,6665.0,182.9961,183.1269,182.7781,183.1269,6665.0
2016-10-28 11:50:00,209.96,210.16,209.81,209.84,5114.0,183.1008,183.2752,182.97,182.9961,5114.0
2016-10-28 12:00:00,209.83,209.94,209.72,209.79,7684.0,182.9874,183.0833,182.8915,182.9525,7684.0
2016-10-28 12:10:00,209.8,210.09,209.8,209.91,2500.0,182.9612,183.2141,182.9612,183.0572,2500.0
2016-10-28 12:20:00,210.07,210.34,209.98,209.98,6762.0,183.1967,183.4322,183.1182,183.1182,6762.0
2016-10-28 12:30:00,209.91,209.98,209.26,209.26,8265.0,183.0572,183.1182,182.4903,182.4903,8265.0
2016-10-28 12:40:00,209.24,209.54,209.24,209.54,6725.0,182.4729,182.7345,182.4729,182.7345,6725.0
2016-10-28 12:50:00,209.67,209.74,209.52,209.63,900.0,182.8479,182.9089,182.7171,182.813,900.0
2016-10-28 13:00:00,209.63,209.68,207.97,207.97,10742.0,182.813,182.8566,181.3653,181.3653,10742.0
2016-10-28 13:10:00,207.93,208.61,207.67,207.81,6600.0,181.3305,181.9235,181.1037,181.2258,6600.0
2016-10-28 13:20:00,208.04,208.32,207.86,208.08,7748.0,181.4264,181.6706,181.2694,181.4613,7748.0
2016-10-28 13:30:00,208.0,208.09,207.33,207.69,8856.0,181.3915,181.47,180.8072,181.1212,8856.0
2016-10-28 13:40:00,207.9,208.08,207.7,208.07,4623.0,181.3043,181.4613,181.1299,181.4525,4623.0
2016-10-28 13:50:00,207.99,208.08,207.58,207.87,4597.0,181.3828,181.4613,181.0252,181.2781,4597.0
2016-10-28 14:00:00,207.78,208.15,207.48,207.71,13342.0,181.1996,181.5223,180.938,181.1386,13342.0
2016-10-28 14:10:00,207.54,208.14,207.49,207.93,22463.0,180.9903,181.5136,180.9467,181.3305,22463.0
2016-10-28 14:20:00,207.86,208.21,207.83,208.09,3700.0,181.2694,181.5746,181.2432,181.47,3700.0
2016-10-28 14:30:00,208.19,208.91,208.19,208.66,5658.0,181.5572,182.1851,181.5572,181.9671,5658.0
2016-10-28 14:40:00,208.59,208.8,208.32,208.51,10602.0,181.906,182.0892,181.6706,181.8363,10602.0
2016-10-28 14:50:00,208.6,209.62,208.6,209.62,6575.0,181.9147,182.8043,181.9147,182.8043,6575.0
2016-10-28 15:00:00,209.56,209.6,209.31,209.31,13789.0,182.7519,182.7868,182.5339,182.5339,13789.0
2016-10-28 15:10:00,209.44,209.45,208.67,208.91,6747.0,182.6473,182.656,181.9758,182.1851,6747.0
2016-10-28 15:20:00,208.95,209.34,208.74,209.09,7597.0,182.22,182.5601,182.0368,182.3421,7597.0
2016-10-28 15:30:00,209.05,209.12,208.79,208.92,10505.0,182.3072,182.3682,182.0804,182.1938,10505.0
2016-10-28 15:40:00,208.86,208.86,208.14,208.35,16303.0,182.1415,182.1415,181.5136,181.6967,16303.0
2016-10-28 15:50:00,208.42,208.58,208.15,208.24,36553.0,181.7578,181.8973,181.5223,181.6008,36553.0
2016-10-31 09:30:00,209.25,209.25,208.24,209.01,5287.0,182.4816,182.4816,181.6008,182.2723,5287.0
2016-10-31 09:40:00,208.99,208.99,208.45,208.74,2596.0,182.2549,182.2549,181.7839,182.0368,2596.0
2016-10-31 09:50:00,208.81,208.81,208.66,208.66,2751.0,182.0979,182.0979,181.9671,181.9671,2751.0
2016-10-31 10:00:00,208.67,208.71,208.41,208.59,4640.0,181.9758,182.0107,181.749,181.906,4640.0
2016-10-31 10:10:00,208.58,209.3,208.58,209.3,4021.0,181.8973,182.5252,181.8973,182.5252,4021.0
2016-10-31 10:20:00,209.24,209.44,209.12,209.41,2900.0,182.4729,182.6473,182.3682,182.6211,2900.0
2016-10-31 10:30:00,209.41,209.56,208.66,208.66,3627.0,182.6211,182.7519,181.9671,181.9671,3627.0
2016-10-31 10:40:00,208.74,209.24,208.68,209.24,3312.0,182.0368,182.4729,181.9845,182.4729,3312.0
2016-10-31 10:50:00,209.21,209.69,208.87,209.18,7738.0,182.4467,182.8653,182.1502,182.4205,7738.0
2016-10-31 11:00:00,209.14,209.48,209.08,209.48,3950.0,182.3857,182.6822,182.3333,182.6822,3950.0
2016-10-31 11:10:00,209.48,209.53,209.09,209.13,6390.0,182.6822,182.7258,182.3421,182.3769,6390.0
2016-10-31 11:20:00,209.11,209.68,209.04,209.68,5800.0,182.3595,182.8566,182.2985,182.8566,5800.0
2016-10-31 11:30:00,209.68,209.91,209.18,209.18,5229.0,182.8566,183.0572,182.4205,182.4205,5229.0
2016-10-31 11:40:00,209.27,209.27,208.61,208.61,3584.0,182.499,182.499,181.9235,181.9235,3584.0
2016-10-31 11:50:00,208.67,209.23,208.63,209.22,5150.0,181.9758,182.4642,181.9409,182.4554,5150.0
2016-10-31 12:00:00,209.2,209.21,208.81,208.81,4514.0,182.438,182.4467,182.0979,182.0979,4514.0
2016-10-31 12:10:00,208.81,208.81,208.49,208.49,5974.0,182.0979,182.0979,181.8188,181.8188,5974.0
2016-10-31 12:20:00,208.48,208.54,208.22,208.38,7180.0,181.8101,181.8624,181.5834,181.7229,7180.0
2016-10-31 12:30:00,208.49,208.95,208.49,208.88,10150.0,181.8188,182.22,181.8188,182.1589,10150.0
2016-10-31 12:40:00,208.9,208.97,208.77,208.83,6128.0,182.1764,182.2374,182.063,182.1153,6128.0
2016-10-31 12:50:00,208.82,208.89,208.71,208.71,4500.0,182.1066,182.1676,182.0107,182.0107,4500.0
2016-10-31 13:00:00,208.7,208.77,208.36,208.36,7760.0,182.002,182.063,181.7054,181.7054,7760.0
2016-10-31 13:10:00,208.32,208.32,207.95,207.95,7700.0,181.6706,181.6706,181.3479,181.3479,7700.0
2016-10-31 13:20:00,208.05,208.19,207.95,208.0,6286.0,181.4351,181.5572,181.3479,181.3915,6286.0
2016-10-31 13:30:00,208.04,208.4,208.04,208.32,7650.0,181.4264,181.7403,181.4264,181.6706,7650.0
2016-10-31 13:40:00,208.35,208.51,208.31,208.42,2800.0,181.6967,181.8363,181.6618,181.7578,2800.0
2016-10-31 13:50:00,208.51,208.57,208.19,208.19,5834.0,181.8363,181.8886,181.5572,181.5572,5834.0
2016-10-31 14:00:00,208.19,208.53,208.19,208.33,13293.0,181.5572,181.8537,181.5572,181.6793,13293.0
2016-10-31 14:10:00,208.31,208.33,208.11,208.33,6915.0,181.6618,181.6793,181.4874,181.6793,6915.0
2016-10-31 14:20:00,208.3,208.42,208.22,208.41,7654.0,181.6531,181.7578,181.5834,181.749,7654.0
2016-10-31 14:30:00,208.39,208.51,208.33,208.38,8900.0,181.7316,181.8363,181.6793,181.7229,8900.0
2016-10-31 14:40:00,208.33,208.41,208.19,208.27,6014.0,181.6793,181.749,181.5572,181.627,6014.0
2016-10-31 14:50:00,208.18,208.38,208.07,208.33,8882.0,181.5485,181.7229,181.4525,181.6793,8882.0
2016-10-31 15:00:00,208.28,208.37,208.21,208.3,7209.0,181.6357,181.7142,181.5746,181.6531,7209.0
2016-10-31 15:10:00,208.34,208.64,208.33,208.4,17202.0,181.688,181.9496,181.6793,181.7403,17202.0
2016-10-31 15:20:00,208.36,208.64,208.35,208.51,20636.0,181.7054,181.9496,181.6967,181.8363,20636.0
2016-10-31 15:30:00,208.58,208.6,208.35,208.42,18185.0,181.8973,181.9147,181.6967,181.7578,18185.0
2016-10-31 15:40:00,208.43,208.51,208.31,208.49,15856.0,181.7665,181.8363,181.6618,181.8188,15856.0
2016-10-31 15:50:00,208.49,208.52,207.98,208.12,47467.0,181.8188,181.845,181.3741,181.4961,47467.0
2016-11-01 09:30:00,208.83,209.01,208.09,208.09,7239.0,182.1153,182.2723,181.47,181.47,7239.0
2016-11-01 09:40:00,208.18,208.18,207.63,208.0,7105.0,181.5485,181.5485,181.0688,181.3915,7105.0
2016-11-01 09:50:00,207.92,208.39,207.86,207.97,9043.0,181.3217,181.7316,181.2694,181.3653,9043.0
2016-11-01 10:00:00,208.14,208.14,207.01,207.13,3334.0,181.5136,181.5136,180.5281,180.6328,3334.0
2016-11-01 10:10:00,207.01,207.01,206.31,206.49,11833.0,180.5281,180.5281,179.9177,180.0747,11833.0
2016-11-01 10:20:00,206.36,206.68,205.9,205.9,6190.0,179.9613,180.2404,179.5601,179.5601,6190.0
2016-11-01 10:30:00,205.95,206.51,205.66,205.66,7534.0,179.6037,180.0921,179.3508,179.3508,7534.0
2016-11-01 10:40:00,205.79,206.07,205.31,205.5,8582.0,179.4642,179.7084,179.0456,179.2113,8582.0
2016-11-01 10:50:00,205.34,206.13,205.23,205.95,20300.0,179.0718,179.7607,178.9759,179.6037,20300.0
2016-11-01 11:00:00,205.92,206.18,205.68,205.99,13192.0,179.5776,179.8043,179.3683,179.6386,13192.0
2016-11-01 11:10:00,205.92,205.92,205.5,205.5,9200.0,179.5776,179.5776,179.2113,179.2113,9200.0
2016-11-01 11:20:00,205.51,205.57,205.15,205.21,5271.0,179.22,179.2724,178.9061,178.9584,5271.0
2016-11-01 11:30:00,205.09,205.23,204.71,205.23,7684.0,178.8538,178.9759,178.5224,178.9759,7684.0
2016-11-01 11:40:00,205.16,205.43,205.0,205.25,5421.0,178.9148,179.1503,178.7753,178.9933,5421.0
2016-11-01 11:50:00,205.23,205.25,204.99,205.04,3816.0,178.9759,178.9933,178.7666,178.8102,3816.0
2016-11-01 12:00:00,205.16,205.16,204.77,204.78,3299.0,178.9148,178.9148,178.5747,178.5834,3299.0
2016-11-01 12:10:00,204.73,204.76,204.38,204.39,4409.0,178.5398,178.566,178.2346,178.2433,4409.0
2016-11-01 12:20:00,204.51,204.88,204.43,204.51,6001.0,178.348,178.6706,178.2782,178.348,6001.0
2016-11-01 12:30:00,204.61,205.14,204.48,204.98,7246.0,178.4352,178.8974,178.3218,178.7578,7246.0
2016-11-01 12:40:00,204.91,204.91,204.61,204.61,2761.0,178.6968,178.6968,178.4352,178.4352,2761.0
2016-11-01 12:50:00,204.47,205.02,204.46,205.02,3900.0,178.3131,178.7927,178.3044,178.7927,3900.0
2016-11-01 13:00:00,205.02,205.16,204.88,204.96,4467.0,178.7927,178.9148,178.6706,178.7404,4467.0
2016-11-01 13:10:00,204.97,205.26,204.88,204.95,13111.0,178.7491,179.002,178.6706,178.7317,13111.0
2016-11-01 13:20:00,205.07,205.26,204.79,205.24,8408.0,178.8363,179.002,178.5921,178.9846,8408.0
2016-11-01 13:30:00,205.16,205.16,204.86,204.99,4340.0,178.9148,178.9148,178.6532,178.7666,4340.0
2016-11-01 13:40:00,204.96,204.96,204.1,204.2,12130.0,178.7404,178.7404,177.9904,178.0776,12130.0
2016-11-01 13:50:00,204.25,204.44,204.24,204.41,1710.0,178.1212,178.2869,178.1125,178.2608,1710.0
2016-11-01 14:00:00,204.26,204.62,204.16,204.45,6013.0,178.1299,178.4439,178.0427,178.2956,6013.0
2016-11-01 14:10:00,204.23,204.23,203.53,203.74,5110.0,178.1038,178.1038,177.4933,177.6765,5110.0
2016-11-01 14:20:00,203.91,204.67,203.8,204.49,8412.0,177.8247,178.4875,177.7288,178.3305,8412.0
2016-11-01 14:30:00,204.45,204.61,204.19,204.39,11664.0,178.2956,178.4352,178.0689,178.2433,11664.0
2016-11-01 14:40:00,204.57,204.58,204.12,204.29,5013.0,178.4003,178.409,178.0079,178.1561,5013.0
2016-11-01 14:50:00,204.18,204.38,204.15,204.27,2946.0,178.0602,178.2346,178.034,178.1387,2946.0
2016-11-01 15:00:00,204.12,204.33,204.02,204.33,3011.0,178.0079,178.191,177.9206,178.191,3011.0
2016-11-01 15:10:00,204.34,204.66,204.08,204.63,6684.0,178.1997,178.4788,177.973,178.4526,6684.0
2016-11-01 15:20:00,204.56,204.6,204.24,204.54,7439.0,178.3916,178.4264,178.1125,178.3741,7439.0
2016-11-01 15:30:00,204.55,204.95,204.39,204.95,14135.0,178.3828,178.7317,178.2433,178.7317,14135.0
2016-11-01 15:40:00,205.11,205.18,204.63,204.9,23863.0,178.8712,178.9322,178.4526,178.6881,23863.0
2016-11-01 15:50:00,204.93,205.06,204.65,204.81,48380.0,178.7142,178.8276,178.47,178.6096,48380.0
2016-11-02 09:30:00,204.46,204.46,202.63,203.53,17698.0,178.3044,178.3044,176.7085,177.4933,17698.0
2016-11-02 09:40:00,203.8,204.6,203.35,204.38,10495.0,177.7288,178.4264,177.3364,178.2346,10495.0
2016-11-02 09:50:00,204.59,205.08,204.53,205.08,4200.0,178.4177,178.845,178.3654,178.845,4200.0
2016-11-02 10:00:00,205.33,205.33,204.45,204.7,10268.0,179.0631,179.0631,178.2956,178.5137,10268.0
2016-11-02 10:10:00,204.61,205.06,204.51,204.63,5117.0,178.4352,178.8276,178.348,178.4526,5117.0
2016-11-02 10:20:00,204.76,204.93,204.49,204.69,3402.0,178.566,178.7142,178.3305,178.5049,3402.0
2016-11-02 10:30:00,204.51,204.62,204.2,204.48,6182.0,178.348,178.4439,178.0776,178.3218,6182.0
2016-11-02 10:40:00,204.35,204.64,204.22,204.35,5646.0,178.2084,178.4613,178.0951,178.2084,5646.0
2016-11-02 10:50:00,204.3,204.35,204.02,204.15,3000.0,178.1648,178.2084,177.9206,178.034,3000.0
2016-11-02 11:00:00,204.33,204.63,204.32,204.52,4000.0,178.191,178.4526,178.1823,178.3567,4000.0
2016-11-02 11:10:00,204.64,205.01,204.51,205.01,3100.0,178.4613,178.784,178.348,178.784,3100.0
2016-11-02 11:20:00,204.81,204.82,204.03,204.17,4378.0,178.6096,178.6183,177.9294,178.0515,4378.0
2016-11-02 11:30:00,204.04,204.05,203.54,203.56,3102.0,177.9381,177.9468,177.502,177.5195,3102.0
2016-11-02 11:40:00,203.59,204.2,203.59,204.07,7557.0,177.5457,178.0776,177.5457,177.9642,7557.0
2016-11-02 11:50:00,204.09,204.09,203.62,203.68,4336.0,177.9817,177.9817,177.5718,177.6241,4336.0
2016-11-02 12:00:00,203.64,204.06,203.64,204.06,10752.0,177.5893,177.9555,177.5893,177.9555,10752.0
2016-11-02 12:10:00,204.21,204.21,203.97,204.21,2400.0,178.0863,178.0863,177.877,178.0863,2400.0
2016-11-02 12:20:00,204.24,204.5,204.11,204.37,8202.0,178.1125,178.3392,177.9991,178.2259,8202.0
2016-11-02 12:30:00,204.34,204.42,204.03,204.37,8375.0,178.1997,178.2695,177.9294,178.2259,8375.0
2016-11-02 12:40:00,204.22,204.34,204.02,204.34,4841.0,178.0951,178.1997,177.9206,178.1997,4841.0
2016-11-02 12:50:00,204.45,204.45,204.16,204.3,4400.0,178.2956,178.2956,178.0427,178.1648,4400.0
2016-11-02 13:00:00,204.35,204.37,203.93,204.24,5500.0,178.2084,178.2259,177.8422,178.1125,5500.0
2016-11-02 13:10:00,204.0,204.0,203.52,203.58,1500.0,177.9032,177.9032,177.4846,177.5369,1500.0
2016-11-02 13:20:00,203.66,204.07,203.66,204.01,4105.0,177.6067,177.9642,177.6067,177.9119,4105.0
2016-11-02 13:30:00,204.0,204.04,203.94,204.03,2900.0,177.9032,177.9381,177.8509,177.9294,2900.0
2016-11-02 13:40:00,204.07,204.23,204.07,204.09,2625.0,177.9642,178.1038,177.9642,177.9817,2625.0
2016-11-02 13:50:00,204.19,204.45,204.12,204.36,9538.0,178.0689,178.2956,178.0079,178.2171,9538.0
2016-11-02 14:00:00,204.53,204.6,203.66,203.66,7037.0,178.3654,178.4264,177.6067,177.6067,7037.0
2016-11-02 14:10:00,203.47,204.15,203.47,204.07,13932.0,177.441,178.034,177.441,177.9642,13932.0
2016-11-02 14:20:00,204.05,204.36,203.79,204.01,6944.0,177.9468,178.2171,177.7201,177.9119,6944.0
2016-11-02 14:30:00,204.01,204.48,203.89,204.33,5650.0,177.9119,178.3218,177.8073,178.191,5650.0
2016-11-02 14:40:00,204.33,204.34,203.88,203.93,12095.0,178.191,178.1997,177.7986,177.8422,12095.0
2016-11-02 14:50:00,203.87,204.15,203.77,203.78,5225.0,177.7898,178.034,177.7026,177.7113,5225.0
2016-11-02 15:00:00,203.77,204.2,203.77,204.05,7880.0,177.7026,178.0776,177.7026,177.9468,7880.0
2016-11-02 15:10:00,204.1,204.14,203.79,203.91,5250.0,177.9904,178.0253,177.7201,177.8247,5250.0
2016-11-02 15:20:00,203.93,204.2,203.79,204.13,12395.0,177.8422,178.0776,177.7201,178.0166,12395.0
2016-11-02 15:30:00,204.01,204.14,203.81,204.04,19296.0,177.9119,178.0253,177.7375,177.9381,19296.0
2016-11-02 15:40:00,204.04,204.23,203.94,204.23,27731.0,177.9381,178.1038,177.8509,178.1038,27731.0
2016-11-02 15:50:00,204.17,204.22,203.56,203.62,50686.0,178.0515,178.0951,177.5195,177.5718,50686.0
2016-11-03 09:30:00,203.54,203.54,202.33,202.63,6316.0,177.502,177.502,176.4468,176.7085,6316.0
2016-11-03 09:40:00,202.76,203.27,202.76,203.12,2586.0,176.8218,177.2666,176.8218,177.1358,2586.0
2016-11-03 09:50:00,203.43,203.72,203.0,203.0,5524.0,177.4061,177.659,177.0311,177.0311,5524.0
2016-11-03 10:00:00,202.96,203.04,202.1,202.54,8047.0,176.9962,177.066,176.2463,176.63,8047.0
2016-11-03 10:10:00,202.42,202.69,202.06,202.25,8537.0,176.5253,176.7608,176.2114,176.3771,8537.0
2016-11-03 10:20:00,202.51,203.17,202.51,202.99,12380.0,176.6038,177.1794,176.6038,177.0224,12380.0
2016-11-03 10:30:00,202.93,203.01,202.61,202.82,6528.0,176.9701,177.0398,176.691,176.8742,6528.0
2016-11-03 10:40:00,202.84,203.34,202.68,203.2,4832.0,176.8916,177.3276,176.7521,177.2055,4832.0
2016-11-03 10:50:00,203.48,203.69,203.12,203.12,15434.0,177.4497,177.6329,177.1358,177.1358,15434.0
2016-11-03 11:00:00,203.18,203.53,203.13,203.47,3400.0,177.1881,177.4933,177.1445,177.441,3400.0
2016-11-03 11:10:00,203.78,203.78,203.3,203.72,7878.0,177.7113,177.7113,177.2927,177.659,7878.0
2016-11-03 11:20:00,203.74,204.44,203.73,204.44,5673.0,177.6765,178.2869,177.6677,178.2869,5673.0
2016-11-03 11:30:00,204.25,204.25,204.04,204.16,3476.0,178.1212,178.1212,177.9381,178.0427,3476.0
2016-11-03 11:40:00,204.2,204.22,203.86,203.89,7119.0,178.0776,178.0951,177.7811,177.8073,7119.0
2016-11-03 11:50:00,203.89,204.1,203.89,203.96,3155.0,177.8073,177.9904,177.8073,177.8683,3155.0
2016-11-03 12:00:00,204.12,204.13,203.34,203.48,3425.0,178.0079,178.0166,177.3276,177.4497,3425.0
2016-11-03 12:10:00,203.49,203.72,203.38,203.38,5012.0,177.4584,177.659,177.3625,177.3625,5012.0
2016-11-03 12:20:00,203.36,203.38,203.02,203.02,3600.0,177.3451,177.3625,177.0486,177.0486,3600.0
2016-11-03 12:30:00,203.12,203.18,203.0,203.01,2500.0,177.1358,177.1881,177.0311,177.0398,2500.0
2016-11-03 12:40:00,203.14,203.31,203.0,203.04,9091.0,177.1532,177.3015,177.0311,177.066,9091.0
2016-11-03 12:50:00,203.19,203.69,203.19,203.52,2080.0,177.1968,177.6329,177.1968,177.4846,2080.0
2016-11-03 13:00:00,203.51,203.71,203.5,203.71,1200.0,177.4759,177.6503,177.4672,177.6503,1200.0
2016-11-03 13:10:00,203.73,203.86,203.6,203.64,7118.0,177.6677,177.7811,177.5544,177.5893,7118.0
2016-11-03 13:20:00,203.73,204.19,203.73,204.05,3798.0,177.6677,178.0689,177.6677,177.9468,3798.0
2016-11-03 13:30:00,203.96,203.96,203.58,203.69,1700.0,177.8683,177.8683,177.5369,177.6329,1700.0
2016-11-03 13:40:00,203.72,203.88,203.69,203.73,2500.0,177.659,177.7986,177.6329,177.6677,2500.0
2016-11-03 13:50:00,203.73,203.8,203.52,203.52,5680.0,177.6677,177.7288,177.4846,177.4846,5680.0
2016-11-03 14:00:00,203.49,203.91,203.47,203.9,2223.0,177.4584,177.8247,177.441,177.816,2223.0
2016-11-03 14:10:00,204.0,204.05,203.89,203.92,2800.0,177.9032,177.9468,177.8073,177.8334,2800.0
2016-11-03 14:20:00,203.89,204.17,203.89,204.17,2299.0,177.8073,178.0515,177.8073,178.0515,2299.0
2016-11-03 14:30:00,204.17,204.19,203.9,204.14,4732.0,178.0515,178.0689,177.816,178.0253,4732.0
2016-11-03 14:40:00,204.06,204.08,203.75,204.07,10257.0,177.9555,177.973,177.6852,177.9642,10257.0
2016-11-03 14:50:00,203.99,204.32,203.92,204.01,8021.0,177.8945,178.1823,177.8334,177.9119,8021.0
2016-11-03 15:00:00,203.95,203.99,203.88,203.92,2662.0,177.8596,177.8945,177.7986,177.8334,2662.0
2016-11-03 15:10:00,203.9,204.1,203.9,203.91,8560.0,177.816,177.9904,177.816,177.8247,8560.0
2016-11-03 15:20:00,203.77,204.02,203.67,203.91,2900.0,177.7026,177.9206,177.6154,177.8247,2900.0
2016-11-03 15:30:00,203.9,204.02,203.69,203.71,9961.0,177.816,177.9206,177.6329,177.6503,9961.0
2016-11-03 15:40:00,203.69,203.77,203.37,203.7,8918.0,177.6329,177.7026,177.3538,177.6416,8918.0
2016-11-03 15:50:00,203.72,204.15,203.69,204.05,27797.0,177.659,178.034,177.6329,177.9468,27797.0
2016-11-04 09:30:00,205.13,207.34,205.04,206.92,22526.0,178.8886,180.8159,178.8102,180.4497,22526.0
2016-11-04 09:40:00,206.73,206.97,206.3,206.42,9627.0,180.284,180.4933,179.909,180.0136,9627.0
2016-11-04 09:50:00,206.3,206.43,204.9,205.05,11258.0,179.909,180.0223,178.6881,178.8189,11258.0
2016-11-04 10:00:00,205.22,206.97,205.22,206.91,8853.0,178.9671,180.4933,178.9671,180.4409,8853.0
2016-11-04 10:10:00,206.94,207.71,206.94,207.53,8980.0,180.4671,181.1386,180.4671,180.9816,8980.0
2016-11-04 10:20:00,207.57,208.04,207.21,207.49,7036.0,181.0165,181.4264,180.7026,180.9467,7036.0
2016-11-04 10:30:00,207.41,207.57,207.02,207.42,5884.0,180.877,181.0165,180.5369,180.8857,5884.0
2016-11-04 10:40:00,207.21,207.46,206.83,206.83,3157.0,180.7026,180.9206,180.3712,180.3712,3157.0
2016-11-04 10:50:00,206.89,207.11,206.79,206.98,9508.0,180.4235,180.6154,180.3363,180.502,9508.0
2016-11-04 11:00:00,206.82,207.29,206.58,206.66,26410.0,180.3625,180.7723,180.1532,180.2229,26410.0
2016-11-04 11:10:00,206.55,207.1,206.25,207.1,10891.0,180.127,180.6066,179.8654,180.6066,10891.0
2016-11-04 11:20:00,207.03,207.29,206.98,207.29,5681.0,180.5456,180.7723,180.502,180.7723,5681.0
2016-11-04 11:30:00,207.29,207.3,206.93,206.93,3514.0,180.7723,180.781,180.4584,180.4584,3514.0
2016-11-04 11:40:00,207.08,207.37,206.82,207.1,9087.0,180.5892,180.8421,180.3625,180.6066,9087.0
2016-11-04 11:50:00,206.95,207.16,206.91,207.15,6659.0,180.4758,180.659,180.4409,180.6502,6659.0
2016-11-04 12:00:00,207.3,208.04,207.3,207.96,11495.0,180.781,181.4264,180.781,181.3566,11495.0
2016-11-04 12:10:00,207.97,208.36,207.97,208.21,5657.0,181.3653,181.7054,181.3653,181.5746,5657.0
2016-11-04 12:20:00,208.15,208.38,208.15,208.38,17795.0,181.5223,181.7229,181.5223,181.7229,17795.0
2016-11-04 12:30:00,208.49,208.65,208.43,208.64,10651.0,181.8188,181.9583,181.7665,181.9496,10651.0
2016-11-04 12:40:00,208.58,208.75,208.09,208.18,17593.0,181.8973,182.0456,181.47,181.5485,17593.0
2016-11-04 12:50:00,208.04,208.18,207.55,207.81,10013.0,181.4264,181.5485,180.9991,181.2258,10013.0
2016-11-04 13:00:00,207.84,208.0,207.55,207.55,16362.0,181.252,181.3915,180.9991,180.9991,16362.0
2016-11-04 13:10:00,207.59,207.59,207.15,207.25,5414.0,181.0339,181.0339,180.6502,180.7374,5414.0
2016-11-04 13:20:00,207.28,207.34,207.17,207.31,7697.0,180.7636,180.8159,180.6677,180.7898,7697.0
2016-11-04 13:30:00,207.31,207.31,207.2,207.2,7921.0,180.7898,180.7898,180.6938,180.6938,7921.0
2016-11-04 13:40:00,207.23,207.29,206.64,206.64,9700.0,180.72,180.7723,180.2055,180.2055,9700.0
2016-11-04 13:50:00,206.63,206.63,206.34,206.62,6272.0,180.1968,180.1968,179.9439,180.188,6272.0
2016-11-04 14:00:00,206.64,207.21,206.58,207.0,13373.0,180.2055,180.7026,180.1532,180.5194,13373.0
2016-11-04 14:10:00,207.02,207.12,206.88,207.01,5347.0,180.5369,180.6241,180.4148,180.5281,5347.0
2016-11-04 14:20:00,206.88,207.01,206.53,206.75,5592.0,180.4148,180.5281,180.1095,180.3014,5592.0
2016-11-04 14:30:00,206.67,206.71,206.3,206.3,2912.0,180.2316,180.2665,179.909,179.909,2912.0
2016-11-04 14:40:00,206.32,206.4,205.97,205.97,5300.0,179.9264,179.9962,179.6212,179.6212,5300.0
2016-11-04 14:50:00,205.98,206.2,205.69,205.8,12945.0,179.6299,179.8218,179.377,179.4729,12945.0
2016-11-04 15:00:00,205.78,205.87,205.57,205.63,10942.0,179.4555,179.534,179.2724,179.3247,10942.0
2016-11-04 15:10:00,205.68,205.88,205.68,205.75,10335.0,179.3683,179.5427,179.3683,179.4293,10335.0
2016-11-04 15:20:00,205.68,205.78,205.55,205.72,9150.0,179.3683,179.4555,179.2549,179.4032,9150.0
2016-11-04 15:30:00,205.68,205.78,205.39,205.65,17349.0,179.3683,179.4555,179.1154,179.3421,17349.0
2016-11-04 15:40:00,205.67,205.73,205.23,205.39,22109.0,179.3596,179.4119,178.9759,179.1154,22109.0
2016-11-04 15:50:00,205.34,205.46,205.05,205.27,38698.0,179.0718,179.1764,178.8189,179.0107,38698.0
2016-11-07 09:30:00,209.06,209.46,208.17,209.46,6623.0,182.3159,182.6647,181.5398,182.6647,6623.0
2016-11-07 09:40:00,209.12,209.59,209.0,209.22,3300.0,182.3682,182.7781,182.2636,182.4554,3300.0
2016-11-07 09:50:00,209.17,209.31,208.73,208.84,14644.0,182.4118,182.5339,182.0281,182.124,14644.0
2016-11-07 10:00:00,208.81,208.85,208.05,208.08,5906.0,182.0979,182.1328,181.4351,181.4613,5906.0
2016-11-07 10:10:00,208.28,208.49,208.16,208.49,4535.0,181.6357,181.8188,181.531,181.8188,4535.0
2016-11-07 10:20:00,208.54,209.27,208.54,209.27,1200.0,181.8624,182.499,181.8624,182.499,1200.0
2016-11-07 10:30:00,209.27,210.14,209.27,210.06,8085.0,182.499,183.2577,182.499,183.188,8085.0
2016-11-07 10:40:00,209.96,210.41,209.68,210.41,7560.0,183.1008,183.4932,182.8566,183.4932,7560.0
2016-11-07 10:50:00,210.4,210.53,210.05,210.48,12760.0,183.4845,183.5978,183.1793,183.5542,12760.0
2016-11-07 11:00:00,210.37,210.39,209.97,210.28,7504.0,183.4583,183.4758,183.1095,183.3798,7504.0
2016-11-07 11:10:00,210.23,210.31,210.02,210.21,2900.0,183.3362,183.406,183.1531,183.3188,2900.0
2016-11-07 11:20:00,210.07,210.07,209.62,209.66,3406.0,183.1967,183.1967,182.8043,182.8391,3406.0
2016-11-07 11:30:00,209.74,210.0,209.68,210.0,4900.0,182.9089,183.1356,182.8566,183.1356,4900.0
2016-11-07 11:40:00,210.06,210.2,209.61,209.61,10300.0,183.188,183.3101,182.7955,182.7955,10300.0
2016-11-07 11:50:00,209.47,209.55,209.25,209.26,9865.0,182.6734,182.7432,182.4816,182.4903,9865.0
2016-11-07 12:00:00,209.44,209.48,209.03,209.14,5300.0,182.6473,182.6822,182.2897,182.3857,5300.0
2016-11-07 12:10:00,209.12,209.25,208.97,208.98,3855.0,182.3682,182.4816,182.2374,182.2461,3855.0
2016-11-07 12:20:00,208.97,209.32,208.96,209.32,2598.0,182.2374,182.5426,182.2287,182.5426,2598.0
2016-11-07 12:30:00,209.28,209.3,209.0,209.2,3301.0,182.5078,182.5252,182.2636,182.438,3301.0
2016-11-07 12:40:00,209.12,209.14,208.97,209.08,3100.0,182.3682,182.3857,182.2374,182.3333,3100.0
2016-11-07 12:50:00,209.08,209.23,209.04,209.2,2435.0,182.3333,182.4642,182.2985,182.438,2435.0
2016-11-07 13:00:00,209.28,209.93,209.25,209.93,8024.0,182.5078,183.0746,182.4816,183.0746,8024.0
2016-11-07 13:10:00,209.92,209.92,209.45,209.63,4200.0,183.0659,183.0659,182.656,182.813,4200.0
2016-11-07 13:20:00,209.52,209.58,209.22,209.22,4400.0,182.7171,182.7694,182.4554,182.4554,4400.0
2016-11-07 13:30:00,209.31,209.35,209.1,209.1,4875.0,182.5339,182.5688,182.3508,182.3508,4875.0
2016-11-07 13:40:00,209.21,209.29,209.07,209.25,1300.0,182.4467,182.5165,182.3246,182.4816,1300.0
2016-11-07 13:50:00,209.28,209.63,209.28,209.63,4200.0,182.5078,182.813,182.5078,182.813,4200.0
2016-11-07 14:00:00,209.6,209.74,209.39,209.65,5715.0,182.7868,182.9089,182.6037,182.8304,5715.0
2016-11-07 14:10:00,209.72,209.78,209.16,209.64,7084.0,182.8915,182.9438,182.4031,182.8217,7084.0
2016-11-07 14:20:00,209.57,209.67,209.43,209.58,6950.0,182.7607,182.8479,182.6386,182.7694,6950.0
2016-11-07 14:30:00,209.56,209.9,209.56,209.7,5800.0,182.7519,183.0484,182.7519,182.874,5800.0
2016-11-07 14:40:00,209.67,209.81,209.37,209.37,4576.0,182.8479,182.97,182.5862,182.5862,4576.0
2016-11-07 14:50:00,209.38,209.5,209.32,209.32,5013.0,182.595,182.6996,182.5426,182.5426,5013.0
2016-11-07 15:00:00,209.26,209.26,208.91,208.93,6154.0,182.4903,182.4903,182.1851,182.2025,6154.0
2016-11-07 15:10:00,208.96,209.21,208.91,209.1,5600.0,182.2287,182.4467,182.1851,182.3508,5600.0
2016-11-07 15:20:00,209.03,209.23,208.92,208.94,6445.0,182.2897,182.4642,182.1938,182.2112,6445.0
2016-11-07 15:30:00,208.91,209.14,208.74,209.14,9606.0,182.1851,182.3857,182.0368,182.3857,9606.0
2016-11-07 15:40:00,209.13,209.76,209.06,209.76,13606.0,182.3769,182.9264,182.3159,182.9264,13606.0
2016-11-07 15:50:00,209.76,209.99,209.61,209.88,26957.0,182.9264,183.1269,182.7955,183.031,26957.0
2016-11-08 09:30:00,210.02,210.02,208.82,208.82,3232.0,183.1531,183.1531,182.1066,182.1066,3232.0
2016-11-08 09:40:00,209.22,210.28,209.2,209.2,4678.0,182.4554,183.3798,182.438,182.438,4678.0
2016-11-08 09:50:00,209.44,209.57,209.02,209.57,3252.0,182.6473,182.7607,182.281,182.7607,3252.0
2016-11-08 10:00:00,209.65,209.93,209.45,209.45,1717.0,182.8304,183.0746,182.656,182.656,1717.0
2016-11-08 10:10:00,209.27,209.33,209.1,209.33,1900.0,182.499,182.5514,182.3508,182.5514,1900.0
2016-11-08 10:20:00,209.58,210.25,209.4,210.25,2653.0,182.7694,183.3537,182.6124,183.3537,2653.0
2016-11-08 10:30:00,210.25,210.87,210.25,210.68,5499.0,183.3537,183.8944,183.3537,183.7287,5499.0
2016-11-08 10:40:00,210.68,210.81,210.47,210.81,1400.0,183.7287,183.842,183.5455,183.842,1400.0
2016-11-08 10:50:00,210.86,211.14,210.81,211.14,2578.0,183.8856,184.1298,183.842,184.1298,2578.0
2016-11-08 11:00:00,211.05,211.4,210.79,211.21,7860.0,184.0513,184.3566,183.8246,184.1909,7860.0
2016-11-08 11:10:00,211.1,211.22,210.77,210.93,1825.0,184.0949,184.1996,183.8071,183.9467,1825.0
2016-11-08 11:20:00,211.06,211.11,210.92,210.92,1530.0,184.06,184.1037,183.938,183.938,1530.0
2016-11-08 11:30:00,210.79,211.53,210.79,211.53,5039.0,183.8246,184.4699,183.8246,184.4699,5039.0
2016-11-08 11:40:00,211.59,211.59,211.54,211.58,607.0,184.5222,184.5222,184.4786,184.5135,607.0
2016-11-08 11:50:00,211.58,211.65,211.42,211.65,3165.0,184.5135,184.5746,184.374,184.5746,3165.0
2016-11-08 12:00:00,211.8,211.83,211.64,211.79,2190.0,184.7054,184.7315,184.5659,184.6967,2190.0
2016-11-08 12:10:00,211.9,212.2,211.84,212.02,4800.0,184.7926,185.0542,184.7403,184.8972,4800.0
2016-11-08 12:20:00,212.0,212.3,211.98,211.98,2778.0,184.8798,185.1414,184.8624,184.8624,2778.0
2016-11-08 12:30:00,211.98,212.07,211.82,212.07,1733.0,184.8624,184.9408,184.7228,184.9408,1733.0
2016-11-08 12:40:00,212.17,212.17,211.89,211.89,689.0,185.028,185.028,184.7839,184.7839,689.0
2016-11-08 12:50:00,212.18,212.33,212.11,212.33,1420.0,185.0368,185.1676,184.9757,185.1676,1420.0
2016-11-08 13:00:00,212.33,212.39,211.87,211.87,1400.0,185.1676,185.2199,184.7664,184.7664,1400.0
2016-11-08 13:10:00,212.07,212.5,211.87,212.06,8111.0,184.9408,185.3158,184.7664,184.9321,8111.0
2016-11-08 13:20:00,212.09,212.48,211.87,212.48,5828.0,184.9583,185.2984,184.7664,185.2984,5828.0
2016-11-08 13:30:00,212.31,212.66,212.17,212.17,3510.0,185.1501,185.4554,185.028,185.028,3510.0
2016-11-08 13:40:00,212.32,212.57,212.27,212.27,3000.0,185.1589,185.3769,185.1153,185.1153,3000.0
2016-11-08 13:50:00,212.36,212.36,212.12,212.21,2702.0,185.1937,185.1937,184.9844,185.0629,2702.0
2016-11-08 14:00:00,212.21,212.21,211.92,211.92,9316.0,185.0629,185.0629,184.81,184.81,9316.0
2016-11-08 14:10:00,211.98,211.98,211.31,211.43,5040.0,184.8624,184.8624,184.2781,184.3827,5040.0
2016-11-08 14:20:00,211.3,211.9,211.3,211.75,15058.0,184.2693,184.7926,184.2693,184.6618,15058.0
2016-11-08 14:30:00,211.68,211.94,211.23,211.28,24233.0,184.6007,184.8275,184.2083,184.2519,24233.0
2016-11-08 14:40:00,211.39,211.39,210.94,210.99,4229.0,184.3478,184.3478,183.9554,183.999,4229.0
2016-11-08 14:50:00,210.97,211.45,210.97,211.33,6594.0,183.9816,184.4002,183.9816,184.2955,6594.0
2016-11-08 15:00:00,211.33,211.95,211.3,211.95,9506.0,184.2955,184.8362,184.2693,184.8362,9506.0
2016-11-08 15:10:00,212.05,212.09,211.71,211.83,14354.0,184.9234,184.9583,184.6269,184.7315,14354.0
2016-11-08 15:20:00,211.96,212.18,211.85,211.96,8150.0,184.8449,185.0368,184.749,184.8449,8150.0
2016-11-08 15:30:00,212.01,212.42,212.01,212.12,7391.0,184.8885,185.2461,184.8885,184.9844,7391.0
2016-11-08 15:40:00,212.06,212.14,211.75,211.91,11601.0,184.9321,185.0019,184.6618,184.8013,11601.0
2016-11-08 15:50:00,211.85,211.9,211.22,211.55,29625.0,184.749,184.7926,184.1996,184.4874,29625.0
2016-11-09 09:30:00,210.23,214.58,209.97,214.55,45182.0,184.3517,188.1662,184.1237,188.1399,45182.0
2016-11-09 09:40:00,214.01,218.06,214.0,217.78,66446.0,187.6664,191.2179,187.6576,190.9723,66446.0
2016-11-09 09:50:00,218.11,220.09,217.7,220.08,50408.0,191.2617,192.998,190.9022,192.9892,50408.0
2016-11-09 10:00:00,220.06,220.06,215.92,216.23,54711.0,192.9717,192.9717,189.3413,189.6131,54711.0
2016-11-09 10:10:00,216.03,217.5,215.0,217.16,46611.0,189.4378,190.7268,188.5345,190.4287,46611.0
2016-11-09 10:20:00,217.26,219.08,217.02,219.08,22980.0,190.5163,192.1123,190.3059,192.1123,22980.0
2016-11-09 10:30:00,218.58,218.81,217.66,217.97,12094.0,191.6739,191.8756,190.8671,191.139,12094.0
2016-11-09 10:40:00,217.68,219.45,217.68,219.26,33610.0,190.8846,192.4368,190.8846,192.2702,33610.0
2016-11-09 10:50:00,219.0,219.23,218.05,218.87,12328.0,192.0422,192.2439,191.2091,191.9282,12328.0
2016-11-09 11:00:00,218.98,220.83,218.98,220.74,23271.0,192.0246,193.6469,192.0246,193.568,23271.0
2016-11-09 11:10:00,220.68,222.34,220.66,221.28,24622.0,193.5154,194.971,193.4978,194.0415,24622.0
2016-11-09 11:20:00,221.24,222.48,221.21,222.48,15100.0,194.0064,195.0938,193.9801,195.0938,15100.0
2016-11-09 11:30:00,222.53,224.07,222.52,223.78,19204.0,195.1376,196.4881,195.1289,196.2338,19204.0
2016-11-09 11:40:00,223.67,224.88,222.82,224.69,15032.0,196.1373,197.1984,195.3919,197.0318,15032.0
2016-11-09 11:50:00,224.82,225.18,223.21,223.41,21506.0,197.1457,197.4614,195.7339,195.9093,21506.0
2016-11-09 12:00:00,223.59,223.62,221.64,221.75,15121.0,196.0672,196.0935,194.3572,194.4537,15121.0
2016-11-09 12:10:00,221.9,221.97,221.21,221.82,20169.0,194.5852,194.6466,193.9801,194.515,20169.0
2016-11-09 12:20:00,221.7,222.02,220.44,220.5,31734.0,194.4098,194.6904,193.3049,193.3575,31734.0
2016-11-09 12:30:00,220.46,221.25,220.29,220.75,10191.0,193.3224,194.0152,193.1734,193.5767,10191.0
2016-11-09 12:40:00,220.84,221.3,220.82,220.83,7997.0,193.6557,194.059,193.6381,193.6469,7997.0
2016-11-09 12:50:00,220.73,222.11,220.44,221.7,22116.0,193.5592,194.7693,193.3049,194.4098,22116.0
2016-11-09 13:00:00,221.72,221.72,220.79,220.79,6500.0,194.4273,194.4273,193.6118,193.6118,6500.0
2016-11-09 13:10:00,220.79,221.76,220.48,220.92,11847.0,193.6118,194.4624,193.34,193.7258,11847.0
2016-11-09 13:20:00,220.78,220.78,219.91,220.31,11304.0,193.6031,193.6031,192.8401,193.1909,11304.0
2016-11-09 13:30:00,220.28,220.42,219.74,220.17,16225.0,193.1646,193.2874,192.6911,193.0681,16225.0
2016-11-09 13:40:00,219.78,220.11,219.16,219.9,12082.0,192.7261,193.0155,192.1825,192.8314,12082.0
2016-11-09 13:50:00,220.23,220.56,219.84,219.9,11917.0,193.1208,193.4101,192.7788,192.8314,11917.0
2016-11-09 14:00:00,219.96,220.06,219.54,219.63,21403.0,192.884,192.9717,192.5157,192.5946,21403.0
2016-11-09 14:10:00,219.63,220.6,219.58,220.39,14632.0,192.5946,193.4452,192.5508,193.2611,14632.0
2016-11-09 14:20:00,220.14,221.43,220.09,221.43,18228.0,193.0418,194.173,192.998,194.173,18228.0
2016-11-09 14:30:00,221.27,221.39,220.0,221.33,24521.0,194.0327,194.138,192.9191,194.0854,24521.0
2016-11-09 14:40:00,221.33,222.06,221.17,221.73,21106.0,194.0854,194.7255,193.945,194.4361,21106.0
2016-11-09 14:50:00,221.62,221.73,220.11,220.95,9541.0,194.3397,194.4361,193.0155,193.7521,9541.0
2016-11-09 15:00:00,221.11,221.36,220.9,220.94,6166.0,193.8924,194.1117,193.7083,193.7434,6166.0
2016-11-09 15:10:00,220.95,221.82,220.94,221.82,8403.0,193.7521,194.515,193.7434,194.515,8403.0
2016-11-09 15:20:00,221.84,222.64,221.34,221.86,42455.0,194.5326,195.2341,194.0941,194.5501,42455.0
2016-11-09 15:30:00,221.93,222.06,220.41,220.52,35898.0,194.6115,194.7255,193.2786,193.3751,35898.0
2016-11-09 15:40:00,220.5,220.62,219.0,219.76,48814.0,193.3575,193.4627,192.0422,192.7086,48814.0
2016-11-09 15:50:00,219.67,220.28,219.67,220.26,58999.0,192.6297,193.1646,192.6297,193.1471,58999.0
2016-11-10 09:30:00,222.73,227.01,222.2,226.85,28161.0,195.313,199.0662,194.8483,198.9259,28161.0
2016-11-10 09:40:00,226.58,226.89,225.58,226.89,23012.0,198.6891,198.9609,197.8122,198.9609,23012.0
2016-11-10 09:50:00,226.72,227.15,225.55,225.85,18054.0,198.8119,199.1889,197.7859,198.049,18054.0
2016-11-10 10:00:00,225.83,226.12,225.09,226.08,6214.0,198.0314,198.2857,197.3825,198.2506,6214.0
2016-11-10 10:10:00,225.97,227.17,225.17,226.98,23230.0,198.1542,199.2065,197.4527,199.0399,23230.0
2016-11-10 10:20:00,227.11,227.53,226.46,226.56,56940.0,199.1539,199.5222,198.5839,198.6716,56940.0
2016-11-10 10:30:00,227.0,227.14,225.25,225.27,17518.0,199.0574,199.1802,197.5228,197.5404,17518.0
2016-11-10 10:40:00,225.36,226.5,225.35,225.65,26085.0,197.6193,198.6189,197.6105,197.8736,26085.0
2016-11-10 10:50:00,225.64,225.89,223.88,224.29,31198.0,197.8648,198.084,196.3215,196.681,31198.0
2016-11-10 11:00:00,224.2,226.14,223.61,225.55,53765.0,196.6021,198.3033,196.0847,197.7859,53765.0
2016-11-10 11:10:00,225.57,226.7,224.58,226.22,22772.0,197.8034,198.7943,196.9353,198.3734,22772.0
2016-11-10 11:20:00,226.35,226.49,225.19,225.19,9419.0,198.4874,198.6102,197.4702,197.4702,9419.0
2016-11-10 11:30:00,225.23,226.01,224.87,225.95,11759.0,197.5053,198.1893,197.1896,198.1367,11759.0
2016-11-10 11:40:00,225.93,227.1,225.75,226.39,24396.0,198.1191,199.1451,197.9613,198.5225,24396.0
2016-11-10 11:50:00,226.24,227.0,225.98,226.22,16145.0,198.391,199.0574,198.163,198.3734,16145.0
2016-11-10 12:00:00,226.15,226.77,225.56,226.49,13967.0,198.312,198.8557,197.7947,198.6102,13967.0
2016-11-10 12:10:00,226.47,227.0,226.36,226.68,13033.0,198.5926,199.0574,198.4962,198.7768,13033.0
2016-11-10 12:20:00,226.57,226.86,226.36,226.45,4600.0,198.6803,198.9346,198.4962,198.5751,4600.0
2016-11-10 12:30:00,226.45,226.95,226.4,226.77,10151.0,198.5751,199.0136,198.5313,198.8557,10151.0
2016-11-10 12:40:00,226.54,227.16,226.29,226.76,32180.0,198.654,199.1977,198.4348,198.8469,32180.0
2016-11-10 12:50:00,226.72,226.99,226.55,226.74,16801.0,198.8119,199.0486,198.6628,198.8294,16801.0
2016-11-10 13:00:00,226.66,226.93,226.27,226.93,11542.0,198.7593,198.996,198.4173,198.996,11542.0
2016-11-10 13:10:00,226.98,227.12,226.04,226.12,9576.0,199.0399,199.1626,198.2156,198.2857,9576.0
2016-11-10 13:20:00,226.34,226.82,226.29,226.73,14996.0,198.4786,198.8996,198.4348,198.8206,14996.0
2016-11-10 13:30:00,226.78,226.97,226.05,226.24,14597.0,198.8645,199.0311,198.2243,198.391,14597.0
2016-11-10 13:40:00,226.42,226.74,226.21,226.65,24513.0,198.5488,198.8294,198.3646,198.7505,24513.0
2016-11-10 13:50:00,226.65,227.08,226.29,226.9,28485.0,198.7505,199.1276,198.4348,198.9697,28485.0
2016-11-10 14:00:00,226.84,227.92,226.69,227.52,33076.0,198.9171,199.8642,198.7856,199.5134,33076.0
2016-11-10 14:10:00,227.56,229.01,227.56,229.01,24893.0,199.5485,200.82,199.5485,200.82,24893.0
2016-11-10 14:20:00,228.85,229.6,228.5,229.29,24184.0,200.6797,201.3374,200.3728,201.0655,24184.0
2016-11-10 14:30:00,229.28,229.36,228.34,228.83,39331.0,201.0567,201.1269,200.2325,200.6621,39331.0
2016-11-10 14:40:00,228.83,229.39,228.24,228.9,38488.0,200.6621,201.1532,200.1448,200.7235,38488.0
2016-11-10 14:50:00,228.83,228.91,227.97,228.14,26840.0,200.6621,200.7323,199.908,200.0571,26840.0
2016-11-10 15:00:00,228.19,228.23,227.65,227.67,26780.0,200.1009,200.136,199.6274,199.6449,26780.0
2016-11-10 15:10:00,227.62,228.05,227.5,227.89,29693.0,199.6011,199.9782,199.4959,199.8378,29693.0
2016-11-10 15:20:00,227.93,228.07,227.71,227.99,20868.0,199.8729,199.9957,199.68,199.9255,20868.0
2016-11-10 15:30:00,227.91,227.93,227.38,227.7,50276.0,199.8554,199.8729,199.3906,199.6712,50276.0
2016-11-10 15:40:00,227.68,227.68,226.94,227.53,35271.0,199.6537,199.6537,199.0048,199.5222,35271.0
2016-11-10 15:50:00,227.59,227.73,227.02,227.25,62458.0,199.5748,199.6975,199.0749,199.2766,62458.0
2016-11-11 09:30:00,227.67,229.19,227.67,229.19,20399.0,199.6449,200.9778,199.6449,200.9778,20399.0
2016-11-11 09:40:00,229.3,229.89,227.69,227.92,26957.0,201.0743,201.5917,199.6625,199.8642,26957.0
2016-11-11 09:50:00,227.44,228.56,227.35,227.94,50677.0,199.4432,200.4254,199.3643,199.8817,50677.0
2016-11-11 10:00:00,227.72,229.8,226.35,226.65,70399.0,199.6888,201.5127,198.4874,198.7505,70399.0
2016-11-11 10:10:00,226.76,228.5,226.2,227.0,81154.0,198.8469,200.3728,198.3559,199.0574,81154.0
2016-11-11 10:20:00,226.62,227.74,225.91,226.64,26771.0,198.7242,199.7063,198.1016,198.7417,26771.0
2016-11-11 10:30:00,226.9,226.9,224.95,225.45,95966.0,198.9697,198.9697,197.2597,197.6982,95966.0
2016-11-11 10:40:00,225.75,225.9,223.02,223.31,47217.0,197.9613,198.0928,195.5673,195.8216,47217.0
2016-11-11 10:50:00,223.2,224.67,221.07,224.33,60858.0,195.7252,197.0142,193.8574,196.7161,60858.0
2016-11-11 11:00:00,224.28,224.49,223.41,223.74,20903.0,196.6722,196.8564,195.9093,196.1987,20903.0
2016-11-11 11:10:00,223.74,224.19,222.41,223.1,40711.0,196.1987,196.5933,195.0324,195.6375,40711.0
2016-11-11 11:20:00,223.27,223.27,217.18,221.95,214551.0,195.7865,195.7865,190.4462,194.629,214551.0
2016-11-11 11:30:00,222.21,223.86,219.16,219.76,78114.0,194.857,196.3039,192.1825,192.7086,78114.0
2016-11-11 11:40:00,219.31,219.78,214.26,217.74,138577.0,192.314,192.7261,187.8856,190.9373,138577.0
2016-11-11 11:50:00,217.74,218.02,215.83,216.4,69487.0,190.9373,191.1828,189.2624,189.7622,69487.0
2016-11-11 12:00:00,216.43,217.92,215.65,217.17,98471.0,189.7885,191.0951,189.1045,190.4374,98471.0
2016-11-11 12:10:00,217.13,217.32,216.57,217.24,46907.0,190.4024,190.569,189.9113,190.4988,46907.0
2016-11-11 12:20:00,217.25,218.49,217.25,217.45,20739.0,190.5076,191.5949,190.5076,190.683,20739.0
2016-11-11 12:30:00,217.8,218.41,217.77,218.0,18989.0,190.9899,191.5248,190.9636,191.1653,18989.0
2016-11-11 12:40:00,218.3,218.81,217.87,218.27,10148.0,191.4283,191.8756,191.0513,191.402,10148.0
2016-11-11 12:50:00,218.15,218.84,217.5,217.73,19488.0,191.2968,191.9019,190.7268,190.9285,19488.0
2016-11-11 13:00:00,217.61,218.21,217.61,218.06,10473.0,190.8233,191.3494,190.8233,191.2179,10473.0
2016-11-11 13:10:00,218.06,218.08,217.16,217.41,29296.0,191.2179,191.2354,190.4287,190.6479,29296.0
2016-11-11 13:20:00,217.6,218.86,217.5,218.71,40089.0,190.8145,191.9194,190.7268,191.7879,40089.0
2016-11-11 13:30:00,218.7,219.53,218.63,219.12,16768.0,191.7791,192.5069,191.7177,192.1474,16768.0
2016-11-11 13:40:00,219.13,219.97,219.07,219.97,15803.0,192.1562,192.8928,192.1035,192.8928,15803.0
2016-11-11 13:50:00,219.73,220.05,219.1,219.1,12458.0,192.6823,192.9629,192.1299,192.1299,12458.0
2016-11-11 14:00:00,219.1,219.97,218.61,219.57,35165.0,192.1299,192.8928,191.7002,192.542,35165.0
2016-11-11 14:10:00,219.55,221.7,219.55,221.7,36979.0,192.5245,194.4098,192.5245,194.4098,36979.0
2016-11-11 14:20:00,221.6,223.25,221.51,223.17,41478.0,194.3221,195.769,194.2432,195.6989,41478.0
2016-11-11 14:30:00,223.09,224.27,223.05,223.59,41696.0,195.6287,196.6635,195.5936,196.0672,41696.0
2016-11-11 14:40:00,223.6,224.08,223.04,223.7,30245.0,196.0759,196.4968,195.5849,196.1636,30245.0
2016-11-11 14:50:00,223.66,225.47,223.66,224.75,41870.0,196.1285,197.7157,196.1285,197.0844,41870.0
2016-11-11 15:00:00,224.74,224.82,224.32,224.67,15541.0,197.0756,197.1457,196.7073,197.0142,15541.0
2016-11-11 15:10:00,224.89,225.91,224.66,225.18,40745.0,197.2071,198.1016,197.0054,197.4614,40745.0
2016-11-11 15:20:00,225.13,226.24,225.1,226.03,38633.0,197.4176,198.391,197.3913,198.2068,38633.0
2016-11-11 15:30:00,226.13,226.48,224.67,225.36,45086.0,198.2945,198.6014,197.0142,197.6193,45086.0
2016-11-11 15:40:00,225.35,226.43,225.29,226.13,58254.0,197.6105,198.5576,197.5579,198.2945,58254.0
2016-11-11 15:50:00,226.26,226.98,226.08,226.62,123315.0,198.4085,199.0399,198.2506,198.7242,123315.0
2016-11-14 09:30:00,226.78,227.64,225.26,226.93,16928.0,198.8645,199.6186,197.5316,198.996,16928.0
2016-11-14 09:40:00,226.86,228.23,226.52,227.92,18165.0,198.9346,200.136,198.6365,199.8642,18165.0
2016-11-14 09:50:00,228.04,228.48,227.05,227.05,19960.0,199.9694,200.3552,199.1012,199.1012,19960.0
2016-11-14 10:00:00,227.23,228.0,227.19,227.59,13503.0,199.2591,199.9343,199.224,199.5748,13503.0
2016-11-14 10:10:00,227.51,228.33,227.35,228.11,20247.0,199.5046,200.2237,199.3643,200.0308,20247.0
2016-11-14 10:20:00,228.11,228.33,227.64,228.07,14993.0,200.0308,200.2237,199.6186,199.9957,14993.0
2016-11-14 10:30:00,227.93,228.06,227.48,227.49,12875.0,199.8729,199.9869,199.4783,199.4871,12875.0
2016-11-14 10:40:00,227.48,227.67,226.66,226.74,25899.0,199.4783,199.6449,198.7593,198.8294,25899.0
2016-11-14 10:50:00,226.61,227.03,226.31,226.59,6648.0,198.7154,199.0837,198.4523,198.6979,6648.0
2016-11-14 11:00:00,226.13,226.16,224.98,225.37,21755.0,198.2945,198.3208,197.2861,197.628,21755.0
2016-11-14 11:10:00,225.67,226.29,225.35,225.98,9407.0,197.8911,198.4348,197.6105,198.163,9407.0
2016-11-14 11:20:00,225.9,225.96,225.31,225.74,6450.0,198.0928,198.1454,197.5754,197.9525,6450.0
2016-11-14 11:30:00,225.85,225.85,225.57,225.57,5045.0,198.049,198.049,197.8034,197.8034,5045.0
2016-11-14 11:40:00,225.44,225.51,224.76,225.12,5954.0,197.6894,197.7508,197.0931,197.4088,5954.0
2016-11-14 11:50:00,225.28,225.3,224.01,224.01,8529.0,197.5491,197.5667,196.4355,196.4355,8529.0
2016-11-14 12:00:00,224.14,224.32,223.8,224.05,12658.0,196.5495,196.7073,196.2513,196.4705,12658.0
2016-11-14 12:10:00,224.1,224.22,223.68,223.82,8059.0,196.5144,196.6196,196.1461,196.2688,8059.0
2016-11-14 12:20:00,223.82,223.82,222.78,222.78,11762.0,196.2688,196.2688,195.3569,195.3569,11762.0
2016-11-14 12:30:00,222.82,223.3,222.76,223.22,5835.0,195.3919,195.8129,195.3393,195.7427,5835.0
2016-11-14 12:40:00,223.34,223.6,222.89,223.12,5526.0,195.8479,196.0759,195.4533,195.655,5526.0
2016-11-14 12:50:00,223.15,223.32,222.47,222.88,9937.0,195.6813,195.8304,195.085,195.4446,9937.0
2016-11-14 13:00:00,222.92,223.06,222.35,222.69,22362.0,195.4796,195.6024,194.9798,195.2779,22362.0
2016-11-14 13:10:00,222.73,223.16,222.33,223.03,5957.0,195.313,195.6901,194.9623,195.5761,5957.0
2016-11-14 13:20:00,223.16,223.48,223.12,223.42,16597.0,195.6901,195.9707,195.655,195.9181,16597.0
2016-11-14 13:30:00,223.46,223.58,223.13,223.41,5305.0,195.9532,196.0584,195.6638,195.9093,5305.0
2016-11-14 13:40:00,223.34,223.43,223.04,223.18,8666.0,195.8479,195.9269,195.5849,195.7076,8666.0
2016-11-14 13:50:00,223.14,223.15,222.55,222.68,14767.0,195.6725,195.6813,195.1552,195.2692,14767.0
2016-11-14 14:00:00,222.54,222.72,222.1,222.52,9362.0,195.1464,195.3042,194.7606,195.1289,9362.0
2016-11-14 14:10:00,222.62,223.1,222.53,222.57,13975.0,195.2166,195.6375,195.1376,195.1727,13975.0
2016-11-14 14:20:00,222.56,223.52,222.51,223.49,14697.0,195.1639,196.0058,195.1201,195.9795,14697.0
2016-11-14 14:30:00,223.48,223.48,222.68,222.73,17409.0,195.9707,195.9707,195.2692,195.313,17409.0
2016-11-14 14:40:00,222.82,222.88,222.58,222.65,47982.0,195.3919,195.4446,195.1815,195.2429,47982.0
2016-11-14 14:50:00,222.6,223.03,222.52,222.73,9261.0,195.199,195.5761,195.1289,195.313,9261.0
2016-11-14 15:00:00,222.88,222.95,222.72,222.77,15144.0,195.4446,195.5059,195.3042,195.3481,15144.0
2016-11-14 15:10:00,222.82,223.43,222.82,223.38,13369.0,195.3919,195.9269,195.3919,195.883,13369.0
2016-11-14 15:20:00,223.36,223.53,223.19,223.51,9635.0,195.8655,196.0145,195.7164,195.997,9635.0
2016-11-14 15:30:00,223.54,223.77,223.46,223.64,16824.0,196.0233,196.225,195.9532,196.111,16824.0
2016-11-14 15:40:00,223.57,223.57,222.88,223.04,20878.0,196.0496,196.0496,195.4446,195.5849,20878.0
2016-11-14 15:50:00,223.07,223.4,222.94,223.33,56224.0,195.6112,195.9005,195.4972,195.8392,56224.0
2016-11-15 09:30:00,223.02,223.86,221.74,222.0,6451.0,195.5673,196.3039,194.4449,194.6729,6451.0
2016-11-15 09:40:00,222.03,222.57,220.66,221.64,10969.0,194.6992,195.1727,193.4978,194.3572,10969.0
2016-11-15 09:50:00,221.59,223.05,220.98,221.21,14615.0,194.3133,195.5936,193.7784,193.9801,14615.0
2016-11-15 10:00:00,221.16,221.66,221.0,221.04,11252.0,193.9363,194.3747,193.796,193.831,11252.0
2016-11-15 10:10:00,221.25,221.27,220.42,220.42,8958.0,194.0152,194.0327,193.2874,193.2874,8958.0
2016-11-15 10:20:00,220.59,220.62,219.57,219.71,14388.0,193.4364,193.4627,192.542,192.6648,14388.0
2016-11-15 10:30:00,219.81,220.88,219.64,220.13,20210.0,192.7525,193.6907,192.6034,193.0331,20210.0
2016-11-15 10:40:00,220.3,221.34,220.21,221.18,7712.0,193.1821,194.0941,193.1032,193.9538,7712.0
2016-11-15 10:50:00,221.33,221.74,220.88,221.58,8334.0,194.0854,194.4449,193.6907,194.3046,8334.0
2016-11-15 11:00:00,221.39,222.29,221.29,222.11,7960.0,194.138,194.9272,194.0503,194.7693,7960.0
2016-11-15 11:10:00,222.13,222.66,221.98,221.98,8466.0,194.7869,195.2516,194.6553,194.6553,8466.0
2016-11-15 11:20:00,222.11,222.15,221.61,221.86,6500.0,194.7693,194.8044,194.3309,194.5501,6500.0
2016-11-15 11:30:00,221.83,222.5,221.83,221.98,9211.0,194.5238,195.1113,194.5238,194.6553,9211.0
2016-11-15 11:40:00,221.81,221.91,221.44,221.46,3577.0,194.5063,194.594,194.1818,194.1993,3577.0
2016-11-15 11:50:00,221.46,221.72,221.41,221.72,5886.0,194.1993,194.4273,194.1555,194.4273,5886.0
2016-11-15 12:00:00,221.64,221.94,221.62,221.94,1900.0,194.3572,194.6203,194.3397,194.6203,1900.0
2016-11-15 12:10:00,221.93,222.35,221.77,222.35,13509.0,194.6115,194.9798,194.4712,194.9798,13509.0
2016-11-15 12:20:00,222.33,222.4,222.03,222.1,11536.0,194.9623,195.0236,194.6992,194.7606,11536.0
2016-11-15 12:30:00,222.07,222.13,221.85,222.08,7265.0,194.7343,194.7869,194.5413,194.743,7265.0
2016-11-15 12:40:00,222.18,222.18,221.79,221.93,15059.0,194.8307,194.8307,194.4887,194.6115,15059.0
2016-11-15 12:50:00,221.9,221.95,221.62,221.89,5500.0,194.5852,194.629,194.3397,194.5764,5500.0
2016-11-15 13:00:00,221.93,222.12,221.86,222.07,4124.0,194.6115,194.7781,194.5501,194.7343,4124.0
2016-11-15 13:10:00,221.98,222.08,221.87,222.03,12110.0,194.6553,194.743,194.5589,194.6992,12110.0
2016-11-15 13:20:00,221.94,222.27,221.9,222.17,5879.0,194.6203,194.9096,194.5852,194.822,5879.0
2016-11-15 13:30:00,222.17,222.17,221.73,222.05,11738.0,194.822,194.822,194.4361,194.7167,11738.0
2016-11-15 13:40:00,222.03,222.17,221.84,222.17,13307.0,194.6992,194.822,194.5326,194.822,13307.0
2016-11-15 13:50:00,222.13,222.55,222.09,222.47,14547.0,194.7869,195.1552,194.7518,195.085,14547.0
2016-11-15 14:00:00,222.47,223.16,222.34,223.1,18113.0,195.085,195.6901,194.971,195.6375,18113.0
2016-11-15 14:10:00,223.1,223.21,222.86,222.96,11880.0,195.6375,195.7339,195.427,195.5147,11880.0
2016-11-15 14:20:00,222.91,223.08,222.78,222.91,15614.0,195.4709,195.6199,195.3569,195.4709,15614.0
2016-11-15 14:30:00,222.88,223.3,222.85,223.29,13077.0,195.4446,195.8129,195.4182,195.8041,13077.0
2016-11-15 14:40:00,223.13,223.64,223.13,223.58,11531.0,195.6638,196.111,195.6638,196.0584,11531.0
2016-11-15 14:50:00,223.55,223.74,223.51,223.66,9503.0,196.0321,196.1987,195.997,196.1285,9503.0
2016-11-15 15:00:00,223.69,223.98,223.69,223.79,8617.0,196.1548,196.4091,196.1548,196.2425,8617.0
2016-11-15 15:10:00,223.86,224.21,223.86,224.04,9700.0,196.3039,196.6108,196.3039,196.4618,9700.0
2016-11-15 15:20:00,224.03,224.32,224.01,224.25,6185.0,196.453,196.7073,196.4355,196.6459,6185.0
2016-11-15 15:30:00,224.24,224.28,223.9,223.96,20054.0,196.6371,196.6722,196.339,196.3916,20054.0
2016-11-15 15:40:00,223.96,223.98,223.78,223.81,22079.0,196.3916,196.4091,196.2338,196.2601,22079.0
2016-11-15 15:50:00,223.78,224.01,223.67,223.87,38245.0,196.2338,196.4355,196.1373,196.3127,38245.0
2016-11-16 09:30:00,223.14,224.71,223.14,224.61,5214.0,195.6725,197.0493,195.6725,196.9616,5214.0
2016-11-16 09:40:00,224.61,224.84,224.25,224.61,15488.0,196.9616,197.1633,196.6459,196.9616,15488.0
2016-11-16 09:50:00,224.71,224.89,224.09,224.11,9985.0,197.0493,197.2071,196.5056,196.5231,9985.0
2016-11-16 10:00:00,224.18,224.55,224.17,224.5,19542.0,196.5845,196.909,196.5758,196.8651,19542.0
2016-11-16 10:10:00,224.58,224.58,224.18,224.18,5804.0,196.9353,196.9353,196.5845,196.5845,5804.0
2016-11-16 10:20:00,224.37,224.64,223.91,223.91,2700.0,196.7511,196.9879,196.3478,196.3478,2700.0
2016-11-16 10:30:00,223.92,224.18,223.56,223.56,7857.0,196.3565,196.5845,196.0408,196.0408,7857.0
2016-11-16 10:40:00,223.78,224.5,223.78,224.29,5403.0,196.2338,196.8651,196.2338,196.681,5403.0
2016-11-16 10:50:00,224.44,224.52,224.29,224.37,4921.0,196.8125,196.8827,196.681,196.7511,4921.0
2016-11-16 11:00:00,224.29,224.55,224.18,224.52,4223.0,196.681,196.909,196.5845,196.8827,4223.0
2016-11-16 11:10:00,224.58,224.77,224.46,224.55,6907.0,196.9353,197.1019,196.8301,196.909,6907.0
2016-11-16 11:20:00,224.43,224.96,224.32,224.96,4921.0,196.8038,197.2685,196.7073,197.2685,4921.0
2016-11-16 11:30:00,224.94,225.05,224.41,224.53,2800.0,197.251,197.3474,196.7862,196.8914,2800.0
2016-11-16 11:40:00,224.27,224.62,224.27,224.49,3076.0,196.6635,196.9704,196.6635,196.8564,3076.0
2016-11-16 11:50:00,224.49,224.49,224.19,224.19,3200.0,196.8564,196.8564,196.5933,196.5933,3200.0
2016-11-16 12:00:00,224.42,224.42,223.85,223.85,2973.0,196.795,196.795,196.2952,196.2952,2973.0
2016-11-16 12:10:00,223.94,224.11,223.78,223.92,9530.0,196.3741,196.5231,196.2338,196.3565,9530.0
2016-11-16 12:20:00,223.89,224.02,223.75,223.75,5660.0,196.3302,196.4442,196.2075,196.2075,5660.0
2016-11-16 12:30:00,223.95,224.33,223.95,224.21,2240.0,196.3828,196.7161,196.3828,196.6108,2240.0
2016-11-16 12:40:00,224.23,224.23,223.74,224.03,15415.0,196.6284,196.6284,196.1987,196.453,15415.0
2016-11-16 12:50:00,224.1,224.2,224.02,224.14,1900.0,196.5144,196.6021,196.4442,196.5495,1900.0
2016-11-16 13:00:00,224.02,224.03,223.77,223.82,2700.0,196.4442,196.453,196.225,196.2688,2700.0
2016-11-16 13:10:00,223.91,224.01,223.79,223.95,3304.0,196.3478,196.4355,196.2425,196.3828,3304.0
2016-11-16 13:20:00,223.91,224.06,223.76,223.93,5200.0,196.3478,196.4793,196.2162,196.3653,5200.0
2016-11-16 13:30:00,223.87,224.26,223.87,224.08,7828.0,196.3127,196.6547,196.3127,196.4968,7828.0
2016-11-16 13:40:00,224.13,224.27,224.04,224.18,11784.0,196.5407,196.6635,196.4618,196.5845,11784.0
2016-11-16 13:50:00,224.14,224.37,224.13,224.19,5090.0,196.5495,196.7511,196.5407,196.5933,5090.0
2016-11-16 14:00:00,224.13,224.43,224.12,224.23,3011.0,196.5407,196.8038,196.5319,196.6284,3011.0
2016-11-16 14:10:00,224.19,224.26,224.19,224.25,1400.0,196.5933,196.6547,196.5933,196.6459,1400.0
2016-11-16 14:20:00,224.17,224.25,224.0,224.22,6452.0,196.5758,196.6459,196.4267,196.6196,6452.0
2016-11-16 14:30:00,224.25,224.38,224.25,224.38,5992.0,196.6459,196.7599,196.6459,196.7599,5992.0
2016-11-16 14:40:00,224.39,224.61,224.26,224.61,27425.0,196.7687,196.9616,196.6547,196.9616,27425.0
2016-11-16 14:50:00,224.58,224.98,224.57,224.97,3973.0,196.9353,197.2861,196.9265,197.2773,3973.0
2016-11-16 15:00:00,224.96,225.17,224.82,225.0,32984.0,197.2685,197.4527,197.1457,197.3036,32984.0
2016-11-16 15:10:00,225.05,225.22,224.86,225.22,6375.0,197.3474,197.4965,197.1808,197.4965,6375.0
2016-11-16 15:20:00,225.2,225.4,225.1,225.28,12910.0,197.479,197.6544,197.3913,197.5491,12910.0
2016-11-16 15:30:00,225.27,225.27,224.81,225.02,7870.0,197.5404,197.5404,197.137,197.3211,7870.0
2016-11-16 15:40:00,225.03,225.15,224.72,224.72,16353.0,197.3299,197.4351,197.0581,197.0581,16353.0
2016-11-16 15:50:00,224.73,224.75,224.57,224.64,53867.0,197.0668,197.0844,196.9265,196.9879,53867.0
2016-11-17 09:30:00,224.55,225.0,223.35,223.96,56795.0,196.909,197.3036,195.8567,196.3916,56795.0
2016-11-17 09:40:00,224.23,224.63,223.51,223.92,9952.0,196.6284,196.9791,195.997,196.3565,9952.0
2016-11-17 09:50:00,223.87,224.19,223.18,223.18,6685.0,196.3127,196.5933,195.7076,195.7076,6685.0
2016-11-17 10:00:00,223.33,223.6,222.78,223.59,3584.0,195.8392,196.0759,195.3569,196.0672,3584.0
2016-11-17 10:10:00,223.25,223.67,222.39,222.87,10869.0,195.769,196.1373,195.0149,195.4358,10869.0
2016-11-17 10:20:00,222.51,222.97,222.08,222.17,2300.0,195.1201,195.5235,194.743,194.822,2300.0
2016-11-17 10:30:00,222.19,222.94,222.14,222.14,5929.0,194.8395,195.4972,194.7956,194.7956,5929.0
2016-11-17 10:40:00,222.18,222.85,222.18,222.48,6900.0,194.8307,195.4182,194.8307,195.0938,6900.0
2016-11-17 10:50:00,222.5,222.83,222.03,222.62,5098.0,195.1113,195.4007,194.6992,195.2166,5098.0
2016-11-17 11:00:00,222.7,223.0,222.44,222.8,5600.0,195.2867,195.5498,195.0587,195.3744,5600.0
2016-11-17 11:10:00,222.81,223.12,222.67,222.69,10655.0,195.3832,195.655,195.2604,195.2779,10655.0
2016-11-17 11:20:00,222.62,222.62,221.65,221.88,8300.0,195.2166,195.2166,194.366,194.5676,8300.0
2016-11-17 11:30:00,222.22,222.91,221.93,222.13,13220.0,194.8658,195.4709,194.6115,194.7869,13220.0
2016-11-17 11:40:00,222.12,222.42,221.78,221.9,6995.0,194.7781,195.0412,194.48,194.5852,6995.0
2016-11-17 11:50:00,221.9,222.32,221.83,222.02,9646.0,194.5852,194.9535,194.5238,194.6904,9646.0
2016-11-17 12:00:00,222.18,222.3,221.92,222.12,6419.0,194.8307,194.9359,194.6027,194.7781,6419.0
2016-11-17 12:10:00,222.12,222.21,222.09,222.18,3197.0,194.7781,194.857,194.7518,194.8307,3197.0
2016-11-17 12:20:00,222.18,222.47,221.94,222.23,20507.0,194.8307,195.085,194.6203,194.8746,20507.0
2016-11-17 12:30:00,222.34,222.44,221.89,222.2,8986.0,194.971,195.0587,194.5764,194.8483,8986.0
2016-11-17 12:40:00,222.39,222.39,222.16,222.16,1603.0,195.0149,195.0149,194.8132,194.8132,1603.0
2016-11-17 12:50:00,222.35,222.58,222.29,222.52,4264.0,194.9798,195.1815,194.9272,195.1289,4264.0
2016-11-17 13:00:00,222.52,222.52,222.15,222.38,3100.0,195.1289,195.1289,194.8044,195.0061,3100.0
2016-11-17 13:10:00,222.23,222.34,221.92,222.02,9164.0,194.8746,194.971,194.6027,194.6904,9164.0
2016-11-17 13:20:00,222.16,222.21,221.94,221.99,6060.0,194.8132,194.857,194.6203,194.6641,6060.0
2016-11-17 13:30:00,221.94,222.07,221.91,221.99,6600.0,194.6203,194.7343,194.594,194.6641,6600.0
2016-11-17 13:40:00,221.98,221.98,221.69,221.69,7011.0,194.6553,194.6553,194.401,194.401,7011.0
2016-11-17 13:50:00,221.86,221.97,221.33,221.42,9400.0,194.5501,194.6466,194.0854,194.1643,9400.0
2016-11-17 14:00:00,221.38,222.02,221.36,222.02,5200.0,194.1292,194.6904,194.1117,194.6904,5200.0
2016-11-17 14:10:00,221.87,221.87,221.55,221.76,2859.0,194.5589,194.5589,194.2783,194.4624,2859.0
2016-11-17 14:20:00,221.66,221.69,221.5,221.5,3810.0,194.3747,194.401,194.2344,194.2344,3810.0
2016-11-17 14:30:00,221.67,221.92,221.21,221.21,23501.0,194.3835,194.6027,193.9801,193.9801,23501.0
2016-11-17 14:40:00,221.32,221.43,220.91,220.93,5031.0,194.0766,194.173,193.7171,193.7346,5031.0
2016-11-17 14:50:00,221.09,221.11,220.69,220.84,8169.0,193.8749,193.8924,193.5241,193.6557,8169.0
2016-11-17 15:00:00,220.84,221.03,220.75,221.0,8663.0,193.6557,193.8223,193.5767,193.796,8663.0
2016-11-17 15:10:00,221.0,221.01,220.3,220.3,12972.0,193.796,193.8047,193.1821,193.1821,12972.0
2016-11-17 15:20:00,220.45,220.52,220.29,220.43,10549.0,193.3137,193.3751,193.1734,193.2961,10549.0
2016-11-17 15:30:00,220.41,220.51,220.36,220.36,16842.0,193.2786,193.3663,193.2348,193.2348,16842.0
2016-11-17 15:40:00,220.41,220.5,220.3,220.41,15735.0,193.2786,193.3575,193.1821,193.2786,15735.0
2016-11-17 15:50:00,220.48,220.5,219.97,220.0,69276.0,193.34,193.3575,192.8928,192.9191,69276.0
2016-11-18 09:30:00,218.83,220.88,218.83,220.64,28900.0,191.8931,193.6907,191.8931,193.4803,28900.0
2016-11-18 09:40:00,220.61,221.62,220.13,220.36,12151.0,193.454,194.3397,193.0331,193.2348,12151.0
2016-11-18 09:50:00,220.36,220.66,219.53,219.53,20826.0,193.2348,193.4978,192.5069,192.5069,20826.0
2016-11-18 10:00:00,219.79,220.37,219.72,220.25,8977.0,192.7349,193.2435,192.6735,193.1383,8977.0
2016-11-18 10:10:00,220.19,220.39,219.81,220.04,12515.0,193.0857,193.2611,192.7525,192.9541,12515.0
2016-11-18 10:20:00,220.23,220.34,219.87,219.97,20804.0,193.1208,193.2172,192.8051,192.8928,20804.0
2016-11-18 10:30:00,219.97,220.1,219.59,220.08,5753.0,192.8928,193.0068,192.5595,192.9892,5753.0
2016-11-18 10:40:00,220.27,220.27,219.31,219.42,42030.0,193.1558,193.1558,192.314,192.4105,42030.0
2016-11-18 10:50:00,219.57,220.21,219.51,219.51,25012.0,192.542,193.1032,192.4894,192.4894,25012.0
2016-11-18 11:00:00,219.63,219.68,218.99,219.0,14692.0,192.5946,192.6385,192.0334,192.0422,14692.0
2016-11-18 11:10:00,219.1,219.65,219.08,219.14,11532.0,192.1299,192.6122,192.1123,192.1649,11532.0
2016-11-18 11:20:00,219.04,219.39,218.87,219.04,4225.0,192.0772,192.3842,191.9282,192.0772,4225.0
2016-11-18 11:30:00,219.06,219.6,219.02,219.04,8018.0,192.0948,192.5683,192.0597,192.0772,8018.0
2016-11-18 11:40:00,219.22,219.56,219.21,219.32,9483.0,192.2351,192.5332,192.2263,192.3228,9483.0
2016-11-18 11:50:00,219.33,219.42,218.59,218.79,10573.0,192.3315,192.4105,191.6826,191.858,10573.0
2016-11-18 12:00:00,218.76,219.2,218.76,218.96,3778.0,191.8317,192.2175,191.8317,192.0071,3778.0
2016-11-18 12:10:00,218.99,219.0,218.66,218.77,5719.0,192.0334,192.0422,191.744,191.8405,5719.0
2016-11-18 12:20:00,218.76,218.85,218.49,218.73,6364.0,191.8317,191.9106,191.5949,191.8054,6364.0
2016-11-18 12:30:00,219.0,219.58,218.93,219.24,7000.0,192.0422,192.5508,191.9808,192.2526,7000.0
2016-11-18 12:40:00,219.2,219.69,219.18,219.28,5839.0,192.2175,192.6472,192.2,192.2877,5839.0
2016-11-18 12:50:00,219.31,219.96,219.3,219.92,5340.0,192.314,192.884,192.3052,192.8489,5340.0
2016-11-18 13:00:00,219.94,220.04,219.63,219.72,4357.0,192.8665,192.9541,192.5946,192.6735,4357.0
2016-11-18 13:10:00,219.61,219.96,219.61,219.92,3370.0,192.5771,192.884,192.5771,192.8489,3370.0
2016-11-18 13:20:00,219.96,220.19,219.37,219.38,8825.0,192.884,193.0857,192.3666,192.3754,8825.0
2016-11-18 13:30:00,219.3,219.4,218.62,218.66,11831.0,192.3052,192.3929,191.7089,191.744,11831.0
2016-11-18 13:40:00,218.81,219.11,218.69,218.8,6895.0,191.8756,192.1386,191.7703,191.8668,6895.0
2016-11-18 13:50:00,218.92,219.09,218.75,219.07,7100.0,191.972,192.1211,191.8229,192.1035,7100.0
2016-11-18 14:00:00,219.07,219.07,218.11,218.34,13765.0,192.1035,192.1035,191.2617,191.4634,13765.0
2016-11-18 14:10:00,218.4,218.48,217.34,217.34,23641.0,191.516,191.5862,190.5865,190.5865,23641.0
2016-11-18 14:20:00,217.24,218.32,217.24,217.62,18801.0,190.4988,191.4459,190.4988,190.832,18801.0
2016-11-18 14:30:00,217.53,217.69,217.42,217.48,10772.0,190.7531,190.8934,190.6567,190.7093,10772.0
2016-11-18 14:40:00,217.42,217.6,217.03,217.22,14080.0,190.6567,190.8145,190.3147,190.4813,14080.0
2016-11-18 14:50:00,217.27,217.29,217.06,217.13,7656.0,190.5251,190.5427,190.341,190.4024,7656.0
2016-11-18 15:00:00,217.24,217.4,216.99,217.04,23607.0,190.4988,190.6391,190.2796,190.3234,23607.0
2016-11-18 15:10:00,217.29,217.29,216.49,216.53,27037.0,190.5427,190.5427,189.8411,189.8762,27037.0
2016-11-18 15:20:00,216.53,217.6,216.51,217.6,15588.0,189.8762,190.8145,189.8587,190.8145,15588.0
2016-11-18 15:30:00,217.57,217.6,217.38,217.6,23728.0,190.7882,190.8145,190.6216,190.8145,23728.0
2016-11-18 15:40:00,217.6,218.06,217.55,217.61,21154.0,190.8145,191.2179,190.7707,190.8233,21154.0
2016-11-18 15:50:00,217.62,217.73,217.33,217.49,49567.0,190.832,190.9285,190.5777,190.718,49567.0
2016-11-21 09:30:00,219.52,220.97,219.52,219.55,11358.0,192.4982,193.7697,192.4982,192.5245,11358.0
2016-11-21 09:40:00,220.5,220.69,218.84,218.98,11705.0,193.3575,193.5241,191.9019,192.0246,11705.0
2016-11-21 09:50:00,219.28,219.87,218.83,219.56,34352.0,192.2877,192.8051,191.8931,192.5332,34352.0
2016-11-21 10:00:00,219.63,219.94,219.39,219.44,26478.0,192.5946,192.8665,192.3842,192.428,26478.0
2016-11-21 10:10:00,219.44,219.54,218.87,219.35,17813.0,192.428,192.5157,191.9282,192.3491,17813.0
2016-11-21 10:20:00,219.46,219.84,219.08,219.24,19630.0,192.4455,192.7788,192.1123,192.2526,19630.0
2016-11-21 10:30:00,219.25,219.75,219.2,219.35,23148.0,192.2614,192.6998,192.2175,192.3491,23148.0
2016-11-21 10:40:00,219.39,220.04,219.28,219.88,6775.0,192.3842,192.9541,192.2877,192.8138,6775.0
2016-11-21 10:50:00,219.96,220.45,219.95,220.44,4426.0,192.884,193.3137,192.8752,193.3049,4426.0
2016-11-21 11:00:00,220.25,220.25,219.67,219.82,3715.0,193.1383,193.1383,192.6297,192.7612,3715.0
2016-11-21 11:10:00,219.94,220.18,219.79,220.16,2554.0,192.8665,193.0769,192.7349,193.0594,2554.0
2016-11-21 11:20:00,220.0,220.1,219.61,219.61,4200.0,192.9191,193.0068,192.5771,192.5771,4200.0
2016-11-21 11:30:00,219.76,219.79,219.46,219.78,7702.0,192.7086,192.7349,192.4455,192.7261,7702.0
2016-11-21 11:40:00,219.75,219.9,219.53,219.58,5700.0,192.6998,192.8314,192.5069,192.5508,5700.0
2016-11-21 11:50:00,219.73,219.74,219.48,219.51,2986.0,192.6823,192.6911,192.4631,192.4894,2986.0
2016-11-21 12:00:00,219.55,219.74,219.42,219.63,6620.0,192.5245,192.6911,192.4105,192.5946,6620.0
2016-11-21 12:10:00,219.78,220.21,219.65,220.21,6113.0,192.7261,193.1032,192.6122,193.1032,6113.0
2016-11-21 12:20:00,220.28,220.36,220.22,220.27,5031.0,193.1646,193.2348,193.112,193.1558,5031.0
2016-11-21 12:30:00,220.3,220.5,220.23,220.38,4401.0,193.1821,193.3575,193.1208,193.2523,4401.0
2016-11-21 12:40:00,220.38,220.93,220.38,220.85,3902.0,193.2523,193.7346,193.2523,193.6644,3902.0
2016-11-21 12:50:00,220.8,220.8,220.45,220.55,6212.0,193.6206,193.6206,193.3137,193.4014,6212.0
2016-11-21 13:00:00,220.71,220.93,220.41,220.93,16919.0,193.5417,193.7346,193.2786,193.7346,16919.0
2016-11-21 13:10:00,220.98,221.08,220.67,220.72,4901.0,193.7784,193.8661,193.5066,193.5504,4901.0
2016-11-21 13:20:00,220.84,220.94,220.52,220.74,14100.0,193.6557,193.7434,193.3751,193.568,14100.0
2016-11-21 13:30:00,220.74,220.86,220.65,220.66,6500.0,193.568,193.6732,193.4891,193.4978,6500.0
2016-11-21 13:40:00,220.6,220.84,220.59,220.59,7432.0,193.4452,193.6557,193.4364,193.4364,7432.0
2016-11-21 13:50:00,220.64,220.82,220.51,220.51,7796.0,193.4803,193.6381,193.3663,193.3663,7796.0
2016-11-21 14:00:00,220.49,221.03,220.32,220.91,10684.0,193.3488,193.8223,193.1997,193.7171,10684.0
2016-11-21 14:10:00,221.02,221.76,220.91,221.75,16326.0,193.8135,194.4624,193.7171,194.4537,16326.0
2016-11-21 14:20:00,221.57,221.76,221.56,221.73,9400.0,194.2958,194.4624,194.287,194.4361,9400.0
2016-11-21 14:30:00,221.6,221.85,221.57,221.75,13347.0,194.3221,194.5413,194.2958,194.4537,13347.0
2016-11-21 14:40:00,221.68,221.86,221.51,221.84,10448.0,194.3923,194.5501,194.2432,194.5326,10448.0
2016-11-21 14:50:00,221.82,221.95,221.63,221.75,11880.0,194.515,194.629,194.3484,194.4537,11880.0
2016-11-21 15:00:00,221.75,222.06,221.64,221.89,18890.0,194.4537,194.7255,194.3572,194.5764,18890.0
2016-11-21 15:10:00,221.8,222.01,221.67,221.77,17148.0,194.4975,194.6816,194.3835,194.4712,17148.0
2016-11-21 15:20:00,221.78,221.94,221.73,221.83,14736.0,194.48,194.6203,194.4361,194.5238,14736.0
2016-11-21 15:30:00,221.83,222.01,221.58,221.95,19891.0,194.5238,194.6816,194.3046,194.629,19891.0
2016-11-21 15:40:00,221.96,222.1,221.86,222.0,21326.0,194.6378,194.7606,194.5501,194.6729,21326.0
2016-11-21 15:50:00,222.0,222.07,221.67,222.0,69177.0,194.6729,194.7343,194.3835,194.6729,69177.0
2016-11-22 09:30:00,223.44,223.44,221.55,221.97,12831.0,195.9356,195.9356,194.2783,194.6466,12831.0
2016-11-22 09:40:00,221.91,221.91,220.79,220.84,11305.0,194.594,194.594,193.6118,193.6557,11305.0
2016-11-22 09:50:00,220.66,221.01,220.6,221.0,2000.0,193.4978,193.8047,193.4452,193.796,2000.0
2016-11-22 10:00:00,221.02,222.18,221.0,221.93,17062.0,193.8135,194.8307,193.796,194.6115,17062.0
2016-11-22 10:10:00,221.79,222.94,221.68,222.94,12649.0,194.4887,195.4972,194.3923,195.4972,12649.0
2016-11-22 10:20:00,222.93,223.01,222.73,222.91,3968.0,195.4884,195.5586,195.313,195.4709,3968.0
2016-11-22 10:30:00,223.0,223.86,223.0,223.76,8206.0,195.5498,196.3039,195.5498,196.2162,8206.0
2016-11-22 10:40:00,223.76,224.17,223.38,223.89,32069.0,196.2162,196.5758,195.883,196.3302,32069.0
2016-11-22 10:50:00,223.82,224.83,223.82,224.83,19679.0,196.2688,197.1545,196.2688,197.1545,19679.0
2016-11-22 11:00:00,224.7,224.89,224.3,224.37,16038.0,197.0405,197.2071,196.6898,196.7511,16038.0
2016-11-22 11:10:00,224.32,224.32,223.97,224.11,2256.0,196.7073,196.7073,196.4004,196.5231,2256.0
2016-11-22 11:20:00,224.08,224.08,223.39,223.39,6753.0,196.4968,196.4968,195.8918,195.8918,6753.0
2016-11-22 11:30:00,223.61,224.0,223.41,223.97,9770.0,196.0847,196.4267,195.9093,196.4004,9770.0
2016-11-22 11:40:00,223.84,224.42,223.75,224.16,13108.0,196.2864,196.795,196.2075,196.567,13108.0
2016-11-22 11:50:00,224.0,224.4,223.92,224.22,13822.0,196.4267,196.7774,196.3565,196.6196,13822.0
2016-11-22 12:00:00,224.06,224.63,223.85,223.98,32389.0,196.4793,196.9791,196.2952,196.4091,32389.0
2016-11-22 12:10:00,223.94,224.52,223.94,224.21,3205.0,196.3741,196.8827,196.3741,196.6108,3205.0
2016-11-22 12:20:00,224.47,224.98,224.41,224.9,4715.0,196.8388,197.2861,196.7862,197.2159,4715.0
2016-11-22 12:30:00,224.71,224.97,224.16,224.35,13040.0,197.0493,197.2773,196.567,196.7336,13040.0
2016-11-22 12:40:00,224.28,224.74,224.28,224.74,5812.0,196.6722,197.0756,196.6722,197.0756,5812.0
2016-11-22 12:50:00,224.79,224.79,224.42,224.67,4798.0,197.1194,197.1194,196.795,197.0142,4798.0
2016-11-22 13:00:00,224.6,224.71,224.5,224.63,7577.0,196.9528,197.0493,196.8651,196.9791,7577.0
2016-11-22 13:10:00,224.82,224.85,224.75,224.78,1987.0,197.1457,197.1721,197.0844,197.1107,1987.0
2016-11-22 13:20:00,224.77,225.33,224.77,225.03,9182.0,197.1019,197.593,197.1019,197.3299,9182.0
2016-11-22 13:30:00,225.13,225.29,224.94,225.01,5013.0,197.4176,197.5579,197.251,197.3124,5013.0
2016-11-22 13:40:00,224.95,224.95,224.69,224.95,5701.0,197.2597,197.2597,197.0318,197.2597,5701.0
2016-11-22 13:50:00,224.9,225.25,224.79,225.14,9469.0,197.2159,197.5228,197.1194,197.4264,9469.0
2016-11-22 14:00:00,225.15,225.3,224.92,224.92,7756.0,197.4351,197.5667,197.2334,197.2334,7756.0
2016-11-22 14:10:00,224.97,225.07,224.73,224.86,6782.0,197.2773,197.365,197.0668,197.1808,6782.0
2016-11-22 14:20:00,224.77,224.83,224.61,224.74,5900.0,197.1019,197.1545,196.9616,197.0756,5900.0
2016-11-22 14:30:00,224.72,224.76,224.46,224.61,7675.0,197.0581,197.0931,196.8301,196.9616,7675.0
2016-11-22 14:40:00,224.61,224.88,224.38,224.53,15947.0,196.9616,197.1984,196.7599,196.8914,15947.0
2016-11-22 14:50:00,224.52,224.6,224.42,224.42,2186.0,196.8827,196.9528,196.795,196.795,2186.0
2016-11-22 15:00:00,224.44,224.66,224.36,224.6,13946.0,196.8125,197.0054,196.7424,196.9528,13946.0
2016-11-22 15:10:00,224.65,224.78,224.48,224.66,11228.0,196.9967,197.1107,196.8476,197.0054,11228.0
2016-11-22 15:20:00,224.65,224.96,224.6,224.72,13397.0,196.9967,197.2685,196.9528,197.0581,13397.0
2016-11-22 15:30:00,224.68,225.21,224.68,224.9,20543.0,197.023,197.4877,197.023,197.2159,20543.0
2016-11-22 15:40:00,224.91,225.15,224.89,225.08,17794.0,197.2247,197.4351,197.2071,197.3737,17794.0
2016-11-22 15:50:00,225.08,225.17,224.89,225.02,45554.0,197.3737,197.4527,197.2071,197.3211,45554.0
2016-11-23 09:30:00,225.66,225.66,224.29,224.71,11408.0,197.8823,197.8823,196.681,197.0493,11408.0
2016-11-23 09:40:00,225.02,225.12,224.53,224.71,1115.0,197.3211,197.4088,196.8914,197.0493,1115.0
2016-11-23 09:50:00,224.85,224.91,223.84,223.84,8953.0,197.1721,197.2247,196.2864,196.2864,8953.0
2016-11-23 10:00:00,223.81,225.0,223.4,224.89,9100.0,196.2601,197.3036,195.9005,197.2071,9100.0
2016-11-23 10:10:00,224.93,225.23,224.43,225.05,5442.0,197.2422,197.5053,196.8038,197.3474,5442.0
2016-11-23 10:20:00,225.07,225.19,224.65,225.19,4600.0,197.365,197.4702,196.9967,197.4702,4600.0
2016-11-23 10:30:00,225.25,225.27,224.57,224.87,23767.0,197.5228,197.5404,196.9265,197.1896,23767.0
2016-11-23 10:40:00,224.85,224.99,224.53,224.74,24655.0,197.1721,197.2948,196.8914,197.0756,24655.0
2016-11-23 10:50:00,224.8,224.82,224.35,224.38,28043.0,197.1282,197.1457,196.7336,196.7599,28043.0
2016-11-23 11:00:00,224.4,225.03,224.4,224.6,19686.0,196.7774,197.3299,196.7774,196.9528,19686.0
2016-11-23 11:10:00,224.53,224.9,224.4,224.87,9110.0,196.8914,197.2159,196.7774,197.1896,9110.0
2016-11-23 11:20:00,224.81,225.01,224.73,224.9,6112.0,197.137,197.3124,197.0668,197.2159,6112.0
2016-11-23 11:30:00,224.96,224.96,224.52,224.56,7770.0,197.2685,197.2685,196.8827,196.9178,7770.0
2016-11-23 11:40:00,224.57,224.71,224.4,224.64,7825.0,196.9265,197.0493,196.7774,196.9879,7825.0
2016-11-23 11:50:00,224.71,224.83,224.7,224.83,860.0,197.0493,197.1545,197.0405,197.1545,860.0
2016-11-23 12:00:00,224.82,224.92,224.71,224.76,3422.0,197.1457,197.2334,197.0493,197.0931,3422.0
2016-11-23 12:10:00,224.94,224.99,224.82,224.85,2100.0,197.251,197.2948,197.1457,197.1721,2100.0
2016-11-23 12:20:00,224.77,224.82,224.74,224.82,400.0,197.1019,197.1457,197.0756,197.1457,400.0
2016-11-23 12:30:00,224.85,225.0,224.83,224.9,1934.0,197.1721,197.3036,197.1545,197.2159,1934.0
2016-11-23 12:40:00,224.98,225.0,224.78,224.78,3613.0,197.2861,197.3036,197.1107,197.1107,3613.0
2016-11-23 12:50:00,224.7,224.7,224.55,224.59,3020.0,197.0405,197.0405,196.909,196.9441,3020.0
2016-11-23 13:00:00,224.76,224.92,224.57,224.62,4810.0,197.0931,197.2334,196.9265,196.9704,4810.0
2016-11-23 13:10:00,224.75,224.88,224.75,224.88,800.0,197.0844,197.1984,197.0844,197.1984,800.0
2016-11-23 13:20:00,224.89,224.89,224.55,224.55,7995.0,197.2071,197.2071,196.909,196.909,7995.0
2016-11-23 13:30:00,224.66,224.66,224.6,224.64,1200.0,197.0054,197.0054,196.9528,196.9879,1200.0
2016-11-23 13:40:00,224.67,224.83,224.59,224.76,6504.0,197.0142,197.1545,196.9441,197.0931,6504.0
2016-11-23 13:50:00,224.78,225.0,224.76,224.81,5608.0,197.1107,197.3036,197.0931,197.137,5608.0
2016-11-23 14:00:00,224.81,224.89,224.78,224.89,1200.0,197.137,197.2071,197.1107,197.2071,1200.0
2016-11-23 14:10:00,224.82,224.9,224.77,224.77,4614.0,197.1457,197.2159,197.1019,197.1019,4614.0
2016-11-23 14:20:00,224.73,224.93,224.71,224.85,3244.0,197.0668,197.2422,197.0493,197.1721,3244.0
2016-11-23 14:30:00,224.86,224.95,224.65,224.85,3623.0,197.1808,197.2597,196.9967,197.1721,3623.0
2016-11-23 14:40:00,224.9,224.93,224.68,224.87,2800.0,197.2159,197.2422,197.023,197.1896,2800.0
2016-11-23 14:50:00,224.87,224.87,224.59,224.73,5830.0,197.1896,197.1896,196.9441,197.0668,5830.0
2016-11-23 15:00:00,224.73,224.73,224.44,224.54,4459.0,197.0668,197.0668,196.8125,196.9002,4459.0
2016-11-23 15:10:00,224.57,224.57,224.21,224.21,11314.0,196.9265,196.9265,196.6108,196.6108,11314.0
2016-11-23 15:20:00,224.25,224.36,224.22,224.27,6039.0,196.6459,196.7424,196.6196,196.6635,6039.0
2016-11-23 15:30:00,224.2,224.37,224.14,224.26,22150.0,196.6021,196.7511,196.5495,196.6547,22150.0
2016-11-23 15:40:00,224.26,224.58,224.18,224.44,20384.0,196.6547,196.9353,196.5845,196.8125,20384.0
2016-11-23 15:50:00,224.48,224.63,224.41,224.59,26157.0,196.8476,196.9791,196.7862,196.9441,26157.0
2016-11-25 09:30:00,225.2,225.3,224.09,224.09,6069.0,197.479,197.5667,196.5056,196.5056,6069.0
2016-11-25 09:40:00,224.21,224.88,224.21,224.69,4450.0,196.6108,197.1984,196.6108,197.0318,4450.0
2016-11-25 09:50:00,224.86,225.12,224.59,224.98,4350.0,197.1808,197.4088,196.9441,197.2861,4350.0
2016-11-25 10:00:00,224.79,224.97,224.43,224.76,7700.0,197.1194,197.2773,196.8038,197.0931,7700.0
2016-11-25 10:10:00,224.72,224.72,224.47,224.47,400.0,197.0581,197.0581,196.8388,196.8388,400.0
2016-11-25 10:20:00,224.74,225.0,224.74,224.98,1558.0,197.0756,197.3036,197.0756,197.2861,1558.0
2016-11-25 10:30:00,224.98,225.06,224.86,224.89,9400.0,197.2861,197.3562,197.1808,197.2071,9400.0
2016-11-25 10:40:00,224.83,225.13,224.83,224.95,2900.0,197.1545,197.4176,197.1545,197.2597,2900.0
2016-11-25 10:50:00,225.06,225.22,225.04,225.22,1303.0,197.3562,197.4965,197.3387,197.4965,1303.0
2016-11-25 11:00:00,225.15,225.32,225.11,225.17,4327.0,197.4351,197.5842,197.4001,197.4527,4327.0
2016-11-25 11:10:00,225.29,225.29,225.26,225.28,470.0,197.5579,197.5579,197.5316,197.5491,470.0
2016-11-25 11:20:00,225.24,225.31,225.21,225.25,1561.0,197.514,197.5754,197.4877,197.5228,1561.0
2016-11-25 11:30:00,225.27,225.64,225.27,225.48,1812.0,197.5404,197.8648,197.5404,197.7245,1812.0
2016-11-25 11:40:00,225.48,225.6,225.47,225.53,1418.0,197.7245,197.8297,197.7157,197.7684,1418.0
2016-11-25 11:50:00,225.51,225.57,225.33,225.57,1544.0,197.7508,197.8034,197.593,197.8034,1544.0
2016-11-25 12:00:00,225.58,225.58,225.41,225.52,2937.0,197.8122,197.8122,197.6631,197.7596,2937.0
2016-11-25 12:10:00,225.53,225.53,225.37,225.37,2400.0,197.7684,197.7684,197.628,197.628,2400.0
2016-11-25 12:20:00,225.44,225.5,225.26,225.26,2300.0,197.6894,197.742,197.5316,197.5316,2300.0
2016-11-25 12:30:00,225.3,225.46,225.25,225.43,4740.0,197.5667,197.707,197.5228,197.6807,4740.0
2016-11-25 12:40:00,225.48,225.67,225.41,225.63,7154.0,197.7245,197.8911,197.6631,197.856,7154.0
2016-11-25 12:50:00,225.66,225.77,225.26,225.34,14165.0,197.8823,197.9788,197.5316,197.6017,14165.0
2016-11-28 09:30:00,225.16,226.27,223.39,224.64,10773.0,197.4439,198.4173,195.8918,196.9879,10773.0
2016-11-28 09:40:00,224.68,225.4,224.4,225.4,4843.0,197.023,197.6544,196.7774,197.6544,4843.0
2016-11-28 09:50:00,225.15,225.22,223.84,224.39,29291.0,197.4351,197.4965,196.2864,196.7687,29291.0
2016-11-28 10:00:00,224.4,224.71,224.26,224.52,5000.0,196.7774,197.0493,196.6547,196.8827,5000.0
2016-11-28 10:10:00,224.53,224.54,223.85,223.87,22598.0,196.8914,196.9002,196.2952,196.3127,22598.0
2016-11-28 10:20:00,223.81,223.84,222.79,223.31,24460.0,196.2601,196.2864,195.3656,195.8216,24460.0
2016-11-28 10:30:00,223.54,224.37,223.36,224.37,10000.0,196.0233,196.7511,195.8655,196.7511,10000.0
2016-11-28 10:40:00,224.4,224.56,224.27,224.56,6110.0,196.7774,196.9178,196.6635,196.9178,6110.0
2016-11-28 10:50:00,224.3,224.42,223.26,223.37,8760.0,196.6898,196.795,195.7778,195.8742,8760.0
2016-11-28 11:00:00,223.46,223.65,223.28,223.33,3986.0,195.9532,196.1198,195.7953,195.8392,3986.0
2016-11-28 11:10:00,223.37,223.43,222.88,223.43,4811.0,195.8742,195.9269,195.4446,195.9269,4811.0
2016-11-28 11:20:00,223.46,223.57,223.29,223.57,3700.0,195.9532,196.0496,195.8041,196.0496,3700.0
2016-11-28 11:30:00,223.86,224.15,223.77,224.07,6582.0,196.3039,196.5582,196.225,196.4881,6582.0
2016-11-28 11:40:00,224.07,224.28,223.91,224.0,5590.0,196.4881,196.6722,196.3478,196.4267,5590.0
2016-11-28 11:50:00,223.99,224.1,223.78,223.78,4245.0,196.4179,196.5144,196.2338,196.2338,4245.0
2016-11-28 12:00:00,223.86,224.17,223.62,224.03,7539.0,196.3039,196.5758,196.0935,196.453,7539.0
2016-11-28 12:10:00,224.13,224.2,223.97,224.06,3818.0,196.5407,196.6021,196.4004,196.4793,3818.0
2016-11-28 12:20:00,224.1,224.17,223.96,224.08,4700.0,196.5144,196.5758,196.3916,196.4968,4700.0
2016-11-28 12:30:00,224.13,224.32,223.98,223.98,4779.0,196.5407,196.7073,196.4091,196.4091,4779.0
2016-11-28 12:40:00,223.96,224.13,223.89,224.0,5819.0,196.3916,196.5407,196.3302,196.4267,5819.0
2016-11-28 12:50:00,223.99,223.99,223.83,223.88,3080.0,196.4179,196.4179,196.2776,196.3215,3080.0
2016-11-28 13:00:00,223.8,223.86,223.35,223.69,4873.0,196.2513,196.3039,195.8567,196.1548,4873.0
2016-11-28 13:10:00,223.7,223.74,223.5,223.7,3592.0,196.1636,196.1987,195.9882,196.1636,3592.0
2016-11-28 13:20:00,223.82,223.92,223.56,223.67,3625.0,196.2688,196.3565,196.0408,196.1373,3625.0
2016-11-28 13:30:00,223.76,223.82,223.66,223.81,3900.0,196.2162,196.2688,196.1285,196.2601,3900.0
2016-11-28 13:40:00,223.82,223.96,223.8,223.96,3865.0,196.2688,196.3916,196.2513,196.3916,3865.0
2016-11-28 13:50:00,224.01,224.24,223.97,224.12,9500.0,196.4355,196.6371,196.4004,196.5319,9500.0
2016-11-28 14:00:00,224.17,224.33,224.08,224.23,20362.0,196.5758,196.7161,196.4968,196.6284,20362.0
2016-11-28 14:10:00,224.09,224.43,224.09,224.28,4600.0,196.5056,196.8038,196.5056,196.6722,4600.0
2016-11-28 14:20:00,224.24,224.33,224.1,224.12,5677.0,196.6371,196.7161,196.5144,196.5319,5677.0
2016-11-28 14:30:00,224.01,224.19,224.01,224.09,6443.0,196.4355,196.5933,196.4355,196.5056,6443.0
2016-11-28 14:40:00,224.06,224.21,224.01,224.21,6530.0,196.4793,196.6108,196.4355,196.6108,6530.0
2016-11-28 14:50:00,224.23,224.26,224.1,224.12,3617.0,196.6284,196.6547,196.5144,196.5319,3617.0
2016-11-28 15:00:00,224.11,224.13,223.96,224.06,13718.0,196.5231,196.5407,196.3916,196.4793,13718.0
2016-11-28 15:10:00,224.1,224.14,223.96,224.04,5832.0,196.5144,196.5495,196.3916,196.4618,5832.0
2016-11-28 15:20:00,223.91,224.0,223.51,223.52,7400.0,196.3478,196.4267,195.997,196.0058,7400.0
2016-11-28 15:30:00,223.53,223.78,223.53,223.67,11234.0,196.0145,196.2338,196.0145,196.1373,11234.0
2016-11-28 15:40:00,223.73,223.79,223.44,223.6,15538.0,196.1899,196.2425,195.9356,196.0759,15538.0
2016-11-28 15:50:00,223.6,223.68,223.43,223.67,37384.0,196.0759,196.1461,195.9269,196.1373,37384.0
2016-11-29 09:30:00,223.56,224.57,222.62,223.21,6930.0,196.0408,196.9265,195.2166,195.7339,6930.0
2016-11-29 09:40:00,223.22,223.81,222.91,223.2,6320.0,195.7427,196.2601,195.4709,195.7252,6320.0
2016-11-29 09:50:00,222.95,223.36,222.75,223.34,7045.0,195.5059,195.8655,195.3306,195.8479,7045.0
2016-11-29 10:00:00,223.38,223.84,223.23,223.53,9987.0,195.883,196.2864,195.7515,196.0145,9987.0
2016-11-29 10:10:00,223.62,224.26,223.49,224.21,15625.0,196.0935,196.6547,195.9795,196.6108,15625.0
2016-11-29 10:20:00,224.17,224.89,224.17,224.69,8294.0,196.5758,197.2071,196.5758,197.0318,8294.0
2016-11-29 10:30:00,224.54,224.78,224.35,224.37,4400.0,196.9002,197.1107,196.7336,196.7511,4400.0
2016-11-29 10:40:00,224.28,224.45,224.23,224.45,3756.0,196.6722,196.8213,196.6284,196.8213,3756.0
2016-11-29 10:50:00,224.34,224.98,224.34,224.98,4316.0,196.7248,197.2861,196.7248,197.2861,4316.0
2016-11-29 11:00:00,225.05,225.31,225.01,225.21,3787.0,197.3474,197.5754,197.3124,197.4877,3787.0
2016-11-29 11:10:00,225.14,225.25,224.9,224.91,4106.0,197.4264,197.5228,197.2159,197.2247,4106.0
2016-11-29 11:20:00,224.95,225.0,224.74,224.91,3816.0,197.2597,197.3036,197.0756,197.2247,3816.0
2016-11-29 11:30:00,225.02,225.39,224.92,225.29,3663.0,197.3211,197.6456,197.2334,197.5579,3663.0
2016-11-29 11:40:00,225.37,225.86,225.37,225.84,6401.0,197.628,198.0577,197.628,198.0402,6401.0
2016-11-29 11:50:00,225.84,226.14,225.62,226.14,5398.0,198.0402,198.3033,197.8473,198.3033,5398.0
2016-11-29 12:00:00,225.84,226.08,225.76,225.94,3375.0,198.0402,198.2506,197.97,198.1279,3375.0
2016-11-29 12:10:00,225.98,226.1,225.84,226.03,3200.0,198.163,198.2682,198.0402,198.2068,3200.0
2016-11-29 12:20:00,225.92,225.92,225.45,225.6,6900.0,198.1103,198.1103,197.6982,197.8297,6900.0
2016-11-29 12:30:00,225.55,225.87,225.5,225.79,3528.0,197.7859,198.0665,197.742,197.9963,3528.0
2016-11-29 12:40:00,225.66,226.21,225.65,226.11,14543.0,197.8823,198.3646,197.8736,198.277,14543.0
2016-11-29 12:50:00,226.1,226.6,226.1,226.59,7209.0,198.2682,198.7066,198.2682,198.6979,7209.0
2016-11-29 13:00:00,226.41,226.69,226.34,226.57,4417.0,198.54,198.7856,198.4786,198.6803,4417.0
2016-11-29 13:10:00,226.6,226.76,226.58,226.73,2061.0,198.7066,198.8469,198.6891,198.8206,2061.0
2016-11-29 13:20:00,226.63,227.5,226.61,227.5,23878.0,198.7329,199.4959,198.7154,199.4959,23878.0
2016-11-29 13:30:00,227.41,227.64,227.22,227.64,7714.0,199.4169,199.6186,199.2503,199.6186,7714.0
2016-11-29 13:40:00,227.48,227.74,227.39,227.74,5357.0,199.4783,199.7063,199.3994,199.7063,5357.0
2016-11-29 13:50:00,227.69,227.86,227.25,227.37,9421.0,199.6625,199.8115,199.2766,199.3819,9421.0
2016-11-29 14:00:00,227.33,227.39,227.11,227.31,8490.0,199.3468,199.3994,199.1539,199.3292,8490.0
2016-11-29 14:10:00,227.36,227.83,227.29,227.83,10229.0,199.3731,199.7852,199.3117,199.7852,10229.0
2016-11-29 14:20:00,227.76,227.88,227.71,227.81,2300.0,199.7239,199.8291,199.68,199.7677,2300.0
2016-11-29 14:30:00,227.85,227.85,227.38,227.7,4743.0,199.8028,199.8028,199.3906,199.6712,4743.0
2016-11-29 14:40:00,227.59,227.71,227.06,227.14,6575.0,199.5748,199.68,199.11,199.1802,6575.0
2016-11-29 14:50:00,227.06,227.06,226.69,226.86,7123.0,199.11,199.11,198.7856,198.9346,7123.0
2016-11-29 15:00:00,226.87,226.88,226.56,226.59,5100.0,198.9434,198.9522,198.6716,198.6979,5100.0
2016-11-29 15:10:00,226.53,226.62,226.18,226.33,5509.0,198.6453,198.7242,198.3383,198.4699,5509.0
2016-11-29 15:20:00,226.32,226.62,226.29,226.41,4449.0,198.4611,198.7242,198.4348,198.54,4449.0
2016-11-29 15:30:00,226.39,226.79,226.33,226.54,9381.0,198.5225,198.8733,198.4699,198.654,9381.0
2016-11-29 15:40:00,226.64,226.66,226.3,226.4,10342.0,198.7417,198.7593,198.4436,198.5313,10342.0
2016-11-29 15:50:00,226.4,226.54,226.3,226.37,22444.0,198.5313,198.654,198.4436,198.505,22444.0
2016-11-30 09:30:00,227.88,229.49,226.71,228.88,13827.0,199.8291,201.2409,198.8031,200.706,13827.0
2016-11-30 09:40:00,228.88,231.77,228.88,231.53,34282.0,200.706,203.2402,200.706,203.0298,34282.0
2016-11-30 09:50:00,231.55,232.0,231.37,232.0,35735.0,203.0473,203.4419,202.8895,203.4419,35735.0
2016-11-30 10:00:00,231.99,232.72,231.75,232.63,19060.0,203.4332,204.0733,203.2227,203.9944,19060.0
2016-11-30 10:10:00,232.65,234.21,232.55,234.05,22603.0,204.0119,205.3799,203.9242,205.2396,22603.0
2016-11-30 10:20:00,233.94,234.06,231.85,232.39,55342.0,205.1431,205.2484,203.3104,203.7839,55342.0
2016-11-30 10:30:00,232.3,233.77,232.05,232.37,8112.0,203.705,204.994,203.4858,203.7664,8112.0
2016-11-30 10:40:00,232.19,232.38,231.28,231.84,26487.0,203.6085,203.7752,202.8106,203.3016,26487.0
2016-11-30 10:50:00,231.69,231.83,231.52,231.72,7557.0,203.1701,203.2929,203.021,203.1964,7557.0
2016-11-30 11:00:00,231.73,231.92,231.42,231.92,7098.0,203.2052,203.3718,202.9333,203.3718,7098.0
2016-11-30 11:10:00,231.92,231.96,231.56,231.8,8510.0,203.3718,203.4069,203.0561,203.2665,8510.0
2016-11-30 11:20:00,231.86,232.06,231.45,231.88,21257.0,203.3192,203.4945,202.9596,203.3367,21257.0
2016-11-30 11:30:00,231.82,232.13,231.45,232.13,10293.0,203.2841,203.5559,202.9596,203.5559,10293.0
2016-11-30 11:40:00,231.95,232.21,231.51,231.95,10608.0,203.3981,203.6261,203.0122,203.3981,10608.0
2016-11-30 11:50:00,232.11,232.26,231.83,232.22,8072.0,203.5384,203.6699,203.2929,203.6348,8072.0
2016-11-30 12:00:00,232.22,232.59,232.1,232.54,19176.0,203.6348,203.9593,203.5296,203.9155,19176.0
2016-11-30 12:10:00,232.5,232.5,232.04,232.3,10205.0,203.8804,203.8804,203.477,203.705,10205.0
2016-11-30 12:20:00,232.5,232.94,232.41,232.94,5788.0,203.8804,204.2662,203.8015,204.2662,5788.0
2016-11-30 12:30:00,232.93,233.14,232.76,232.97,12335.0,204.2574,204.4416,204.1084,204.2925,12335.0
2016-11-30 12:40:00,232.84,233.04,232.75,233.02,11287.0,204.1785,204.3539,204.0996,204.3364,11287.0
2016-11-30 12:50:00,232.88,233.0,232.46,232.46,4491.0,204.2136,204.3188,203.8453,203.8453,4491.0
2016-11-30 13:00:00,232.49,232.79,232.27,232.48,6382.0,203.8716,204.1347,203.6787,203.8628,6382.0
2016-11-30 13:10:00,232.78,232.88,232.26,232.62,8401.0,204.1259,204.2136,203.6699,203.9856,8401.0
2016-11-30 13:20:00,232.74,233.35,232.65,233.35,9072.0,204.0908,204.6257,204.0119,204.6257,9072.0
2016-11-30 13:30:00,233.33,233.33,233.08,233.25,7993.0,204.6082,204.6082,204.389,204.5381,7993.0
2016-11-30 13:40:00,233.28,233.28,232.41,232.67,16138.0,204.5644,204.5644,203.8015,204.0295,16138.0
2016-11-30 13:50:00,232.66,232.73,231.91,231.91,5390.0,204.0207,204.0821,203.363,203.363,5390.0
2016-11-30 14:00:00,231.77,231.84,231.1,231.16,10154.0,203.2402,203.3016,202.6527,202.7053,10154.0
2016-11-30 14:10:00,231.12,231.21,231.03,231.05,5570.0,202.6703,202.7492,202.5913,202.6089,5570.0
2016-11-30 14:20:00,231.02,231.07,230.68,230.69,7669.0,202.5826,202.6264,202.2844,202.2932,7669.0
2016-11-30 14:30:00,230.7,230.89,230.14,230.22,17318.0,202.302,202.4686,201.8109,201.881,17318.0
2016-11-30 14:40:00,230.29,230.44,230.0,230.31,14441.0,201.9424,202.074,201.6881,201.96,14441.0
2016-11-30 14:50:00,230.32,231.14,230.3,231.11,12473.0,201.9687,202.6878,201.9512,202.6615,12473.0
2016-11-30 15:00:00,231.2,231.47,231.13,231.15,8950.0,202.7404,202.9772,202.679,202.6966,8950.0
2016-11-30 15:10:00,231.13,231.85,231.08,231.64,14499.0,202.679,203.3104,202.6352,203.1262,14499.0
2016-11-30 15:20:00,231.63,231.92,231.42,231.45,9348.0,203.1175,203.3718,202.9333,202.9596,9348.0
2016-11-30 15:30:00,231.47,231.64,231.2,231.59,19312.0,202.9772,203.1262,202.7404,203.0824,19312.0
2016-11-30 15:40:00,231.58,231.71,231.07,231.58,28161.0,203.0736,203.1876,202.6264,203.0736,28161.0
2016-11-30 15:50:00,231.52,231.58,230.6,230.71,59781.0,203.021,203.0736,202.2143,202.3107,59781.0
2016-12-01 09:30:00,231.69,234.4,231.69,234.39,13432.0,203.1701,205.5465,203.1701,205.5377,13432.0
2016-12-01 09:40:00,234.21,235.68,233.97,235.63,43101.0,205.3799,206.6689,205.1694,206.6251,43101.0
2016-12-01 09:50:00,235.66,235.66,234.48,235.37,22080.0,206.6514,206.6514,205.6167,206.3971,22080.0
2016-12-01 10:00:00,235.3,237.55,235.2,237.54,35874.0,206.3357,208.3087,206.248,208.3,35874.0
2016-12-01 10:10:00,237.54,237.99,237.1,237.65,28720.0,208.3,208.6946,207.9141,208.3964,28720.0
2016-12-01 10:20:00,237.61,239.13,237.52,238.38,36033.0,208.3614,209.6943,208.2824,209.0366,36033.0
2016-12-01 10:30:00,238.35,238.81,237.67,238.15,39464.0,209.0103,209.4136,208.414,208.8349,39464.0
2016-12-01 10:40:00,238.01,238.6,237.71,238.46,20554.0,208.7121,209.2295,208.4491,209.1067,20554.0
2016-12-01 10:50:00,238.42,238.53,237.7,237.75,22296.0,209.0717,209.1681,208.4403,208.4841,22296.0
2016-12-01 11:00:00,237.64,238.5,237.64,238.42,19671.0,208.3877,209.1418,208.3877,209.0717,19671.0
2016-12-01 11:10:00,238.37,238.44,237.95,237.97,35260.0,209.0278,209.0892,208.6595,208.677,35260.0
2016-12-01 11:20:00,237.94,238.56,237.65,238.54,28724.0,208.6507,209.1944,208.3964,209.1769,28724.0
2016-12-01 11:30:00,238.5,239.03,238.39,238.98,36970.0,209.1418,209.6066,209.0453,209.5627,36970.0
2016-12-01 11:40:00,238.89,239.0,238.58,238.98,11679.0,209.4838,209.5803,209.212,209.5627,11679.0
2016-12-01 11:50:00,238.89,239.06,238.64,238.74,29998.0,209.4838,209.6329,209.2646,209.3523,29998.0
2016-12-01 12:00:00,238.58,238.71,237.75,238.03,17257.0,209.212,209.326,208.4841,208.7297,17257.0
2016-12-01 12:10:00,237.97,238.8,237.97,238.8,8770.0,208.677,209.4049,208.677,209.4049,8770.0
2016-12-01 12:20:00,238.74,238.93,238.49,238.71,25184.0,209.3523,209.5189,209.133,209.326,25184.0
2016-12-01 12:30:00,238.71,239.03,238.71,238.93,15923.0,209.326,209.6066,209.326,209.5189,15923.0
2016-12-01 12:40:00,238.86,239.01,238.62,238.93,26828.0,209.4575,209.589,209.247,209.5189,26828.0
2016-12-01 12:50:00,238.9,239.07,237.87,238.0,18305.0,209.4926,209.6416,208.5894,208.7034,18305.0
2016-12-01 13:00:00,237.88,237.93,236.69,236.69,31806.0,208.5981,208.642,207.5546,207.5546,31806.0
2016-12-01 13:10:00,236.8,237.48,236.75,237.48,16267.0,207.6511,208.2474,207.6072,208.2474,16267.0
2016-12-01 13:20:00,237.55,238.63,237.55,238.55,7153.0,208.3087,209.2558,208.3087,209.1857,7153.0
2016-12-01 13:30:00,238.42,239.07,238.42,238.84,13774.0,209.0717,209.6416,209.0717,209.44,13774.0
2016-12-01 13:40:00,238.92,238.95,238.55,238.62,7239.0,209.5101,209.5364,209.1857,209.247,7239.0
2016-12-01 13:50:00,238.71,239.0,238.47,238.75,10375.0,209.326,209.5803,209.1155,209.361,10375.0
2016-12-01 14:00:00,238.77,239.05,238.68,238.94,14761.0,209.3786,209.6241,209.2997,209.5276,14761.0
2016-12-01 14:10:00,238.99,239.04,238.78,238.9,15273.0,209.5715,209.6153,209.3873,209.4926,15273.0
2016-12-01 14:20:00,238.93,239.08,238.72,238.92,16153.0,209.5189,209.6504,209.3347,209.5101,16153.0
2016-12-01 14:30:00,238.84,239.28,238.8,238.89,21020.0,209.44,209.8258,209.4049,209.4838,21020.0
2016-12-01 14:40:00,238.97,239.4,238.96,239.37,18200.0,209.554,209.931,209.5452,209.9047,18200.0
2016-12-01 14:50:00,239.37,239.76,238.89,238.9,23730.0,209.9047,210.2467,209.4838,209.4926,23730.0
2016-12-01 15:00:00,238.9,239.04,237.75,237.94,27055.0,209.4926,209.6153,208.4841,208.6507,27055.0
2016-12-01 15:10:00,237.93,238.21,237.86,237.95,20985.0,208.642,208.8875,208.5806,208.6595,20985.0
2016-12-01 15:20:00,237.85,237.94,237.18,237.25,19773.0,208.5718,208.6507,207.9843,208.0457,19773.0
2016-12-01 15:30:00,237.37,237.78,237.26,237.51,19900.0,208.1509,208.5104,208.0544,208.2737,19900.0
2016-12-01 15:40:00,237.46,237.66,237.35,237.48,39713.0,208.2298,208.4052,208.1334,208.2474,39713.0
2016-12-01 15:50:00,237.49,238.15,237.4,238.09,59258.0,208.2561,208.8349,208.1772,208.7823,59258.0
2016-12-02 09:30:00,237.95,238.62,237.81,238.6,19418.0,208.6595,209.247,208.5367,209.2295,19418.0
2016-12-02 09:40:00,238.53,238.73,238.19,238.56,19724.0,209.1681,209.3435,208.87,209.1944,19724.0
2016-12-02 09:50:00,238.55,238.88,238.18,238.72,27758.0,209.1857,209.475,208.8612,209.3347,27758.0
2016-12-02 10:00:00,238.64,238.74,238.34,238.4,20520.0,209.2646,209.3523,209.0015,209.0541,20520.0
2016-12-02 10:10:00,238.53,239.13,238.51,238.6,25219.0,209.1681,209.6943,209.1506,209.2295,25219.0
2016-12-02 10:20:00,238.73,239.07,237.79,237.91,5865.0,209.3435,209.6416,208.5192,208.6244,5865.0
2016-12-02 10:30:00,237.92,238.09,237.46,237.68,5350.0,208.6332,208.7823,208.2298,208.4227,5350.0
2016-12-02 10:40:00,237.77,238.64,237.68,238.64,16197.0,208.5017,209.2646,208.4227,209.2646,16197.0
2016-12-02 10:50:00,238.4,238.56,237.83,237.95,9366.0,209.0541,209.1944,208.5543,208.6595,9366.0
2016-12-02 11:00:00,237.85,237.99,237.58,237.99,5672.0,208.5718,208.6946,208.3351,208.6946,5672.0
2016-12-02 11:10:00,237.96,238.06,237.81,237.94,22271.0,208.6683,208.756,208.5367,208.6507,22271.0
2016-12-02 11:20:00,237.87,237.94,237.5,237.61,46856.0,208.5894,208.6507,208.2649,208.3614,46856.0
2016-12-02 11:30:00,237.51,237.64,236.58,236.71,31850.0,208.2737,208.3877,207.4582,207.5721,31850.0
2016-12-02 11:40:00,236.66,237.37,236.33,237.12,39913.0,207.5283,208.1509,207.2389,207.9317,39913.0
2016-12-02 11:50:00,237.11,237.92,236.87,237.92,20634.0,207.9229,208.6332,207.7125,208.6332,20634.0
2016-12-02 12:00:00,237.7,237.7,236.91,236.93,7879.0,208.4403,208.4403,207.7475,207.7651,7879.0
2016-12-02 12:10:00,236.85,236.85,236.06,236.22,5330.0,207.6949,207.6949,207.0022,207.1425,5330.0
2016-12-02 12:20:00,236.21,237.3,236.21,237.3,23475.0,207.1337,208.0895,207.1337,208.0895,23475.0
2016-12-02 12:30:00,237.08,237.17,237.0,237.07,11874.0,207.8966,207.9755,207.8265,207.8878,11874.0
2016-12-02 12:40:00,237.06,237.13,236.47,236.86,6515.0,207.8791,207.9404,207.3617,207.7037,6515.0
2016-12-02 12:50:00,236.55,237.67,236.55,237.66,12609.0,207.4318,208.414,207.4318,208.4052,12609.0
2016-12-02 13:00:00,237.68,237.68,236.2,236.2,17835.0,208.4227,208.4227,207.1249,207.1249,17835.0
2016-12-02 13:10:00,236.33,236.44,235.82,236.08,7505.0,207.2389,207.3354,206.7917,207.0197,7505.0
2016-12-02 13:20:00,236.23,236.55,236.11,236.42,6441.0,207.1512,207.4318,207.046,207.3178,6441.0
2016-12-02 13:30:00,236.24,236.52,235.96,236.48,7089.0,207.16,207.4055,206.9145,207.3705,7089.0
2016-12-02 13:40:00,236.39,237.02,236.32,236.32,10798.0,207.2915,207.844,207.2302,207.2302,10798.0
2016-12-02 13:50:00,236.4,236.44,235.99,236.03,5598.0,207.3003,207.3354,206.9408,206.9759,5598.0
2016-12-02 14:00:00,236.01,236.04,235.63,235.63,6802.0,206.9583,206.9846,206.6251,206.6251,6802.0
2016-12-02 14:10:00,235.58,235.78,235.16,235.24,16000.0,206.5812,206.7566,206.2129,206.2831,16000.0
2016-12-02 14:20:00,235.18,235.79,234.77,235.79,15806.0,206.2305,206.7654,205.871,206.7654,15806.0
2016-12-02 14:30:00,235.72,235.85,235.38,235.48,19881.0,206.704,206.818,206.4059,206.4936,19881.0
2016-12-02 14:40:00,235.57,235.62,235.12,235.12,8462.0,206.5725,206.6163,206.1779,206.1779,8462.0
2016-12-02 14:50:00,235.1,235.71,235.08,235.71,10809.0,206.1603,206.6952,206.1428,206.6952,10809.0
2016-12-02 15:00:00,235.5,235.94,235.38,235.94,8280.0,206.5111,206.8969,206.4059,206.8969,8280.0
2016-12-02 15:10:00,235.88,236.3,235.85,236.26,10839.0,206.8443,207.2126,206.818,207.1775,10839.0
2016-12-02 15:20:00,236.18,236.29,235.84,236.21,22757.0,207.1074,207.2038,206.8092,207.1337,22757.0
2016-12-02 15:30:00,236.07,236.86,236.07,236.22,11285.0,207.0109,207.7037,207.0109,207.1425,11285.0
2016-12-02 15:40:00,236.39,236.67,236.13,236.43,22594.0,207.2915,207.5371,207.0635,207.3266,22594.0
2016-12-02 15:50:00,236.48,236.59,236.3,236.48,45542.0,207.3705,207.4669,207.2126,207.3705,45542.0
2016-12-05 09:30:00,237.5,237.97,236.72,237.03,46922.0,208.2649,208.677,207.5809,207.8528,46922.0
2016-12-05 09:40:00,236.96,237.56,236.8,236.98,49060.0,207.7914,208.3175,207.6511,207.8089,49060.0
2016-12-05 09:50:00,237.15,237.38,236.85,237.25,27206.0,207.958,208.1597,207.6949,208.0457,27206.0
2016-12-05 10:00:00,237.3,239.59,237.3,239.1,30255.0,208.0895,210.0976,208.0895,209.668,30255.0
2016-12-05 10:10:00,238.77,238.86,237.92,238.02,8279.0,209.3786,209.4575,208.6332,208.7209,8279.0
2016-12-05 10:20:00,238.01,238.01,237.27,237.92,8254.0,208.7121,208.7121,208.0632,208.6332,8254.0
2016-12-05 10:30:00,237.92,238.05,237.66,238.01,15289.0,208.6332,208.7472,208.4052,208.7121,15289.0
2016-12-05 10:40:00,238.01,238.11,237.38,237.45,9601.0,208.7121,208.7998,208.1597,208.2211,9601.0
2016-12-05 10:50:00,237.42,238.0,237.41,238.0,5735.0,208.1948,208.7034,208.186,208.7034,5735.0
2016-12-05 11:00:00,237.95,237.97,237.17,237.17,11694.0,208.6595,208.677,207.9755,207.9755,11694.0
2016-12-05 11:10:00,237.22,237.68,237.17,237.54,9976.0,208.0194,208.4227,207.9755,208.3,9976.0
2016-12-05 11:20:00,237.51,237.7,237.17,237.17,15476.0,208.2737,208.4403,207.9755,207.9755,15476.0
2016-12-05 11:30:00,237.25,237.68,237.2,237.68,22729.0,208.0457,208.4227,208.0018,208.4227,22729.0
2016-12-05 11:40:00,237.71,237.71,236.97,237.43,20198.0,208.4491,208.4491,207.8001,208.2035,20198.0
2016-12-05 11:50:00,237.44,237.44,236.67,236.71,10027.0,208.2123,208.2123,207.5371,207.5721,10027.0
2016-12-05 12:00:00,236.9,237.15,236.77,237.05,17226.0,207.7388,207.958,207.6248,207.8703,17226.0
2016-12-05 12:10:00,237.08,237.11,236.66,236.8,11639.0,207.8966,207.9229,207.5283,207.6511,11639.0
2016-12-05 12:20:00,236.83,236.9,236.6,236.86,15538.0,207.6774,207.7388,207.4757,207.7037,15538.0
2016-12-05 12:30:00,236.87,236.93,236.69,236.88,7200.0,207.7125,207.7651,207.5546,207.7212,7200.0
2016-12-05 12:40:00,236.81,236.89,236.33,236.58,16800.0,207.6598,207.73,207.2389,207.4582,16800.0
2016-12-05 12:50:00,236.58,236.76,236.39,236.64,12511.0,207.4582,207.616,207.2915,207.5108,12511.0
2016-12-05 13:00:00,236.75,237.14,236.58,236.71,9938.0,207.6072,207.9492,207.4582,207.5721,9938.0
2016-12-05 13:10:00,236.71,236.87,236.59,236.73,11438.0,207.5721,207.7125,207.4669,207.5897,11438.0
2016-12-05 13:20:00,236.74,236.88,236.39,236.87,9601.0,207.5985,207.7212,207.2915,207.7125,9601.0
2016-12-05 13:30:00,236.77,236.82,236.14,236.15,15827.0,207.6248,207.6686,207.0723,207.0811,15827.0
2016-12-05 13:40:00,236.15,236.73,236.05,236.65,29754.0,207.0811,207.5897,206.9934,207.5195,29754.0
2016-12-05 13:50:00,236.64,236.7,236.14,236.2,9062.0,207.5108,207.5634,207.0723,207.1249,9062.0
2016-12-05 14:00:00,236.14,236.18,235.83,235.88,17186.0,207.0723,207.1074,206.8005,206.8443,17186.0
2016-12-05 14:10:00,235.85,235.85,234.95,234.95,23084.0,206.818,206.818,206.0288,206.0288,23084.0
2016-12-05 14:20:00,234.89,235.2,234.79,235.04,19074.0,205.9762,206.248,205.8885,206.1077,19074.0
2016-12-05 14:30:00,235.02,235.24,234.59,235.07,18380.0,206.0902,206.2831,205.7131,206.134,18380.0
2016-12-05 14:40:00,235.07,235.16,234.78,234.78,17442.0,206.134,206.2129,205.8797,205.8797,17442.0
2016-12-05 14:50:00,234.84,235.19,234.73,235.19,10819.0,205.9323,206.2393,205.8359,206.2393,10819.0
2016-12-05 15:00:00,235.14,235.59,235.02,235.15,19951.0,206.1954,206.59,206.0902,206.2042,19951.0
2016-12-05 15:10:00,235.21,235.38,235.02,235.15,17674.0,206.2568,206.4059,206.0902,206.2042,17674.0
2016-12-05 15:20:00,235.27,235.67,235.22,235.5,24293.0,206.3094,206.6602,206.2656,206.5111,24293.0
2016-12-05 15:30:00,235.49,235.63,235.36,235.37,47155.0,206.5023,206.6251,206.3883,206.3971,47155.0
2016-12-05 15:40:00,235.36,235.47,235.21,235.31,43472.0,206.3883,206.4848,206.2568,206.3445,43472.0
2016-12-05 15:50:00,235.31,235.53,235.23,235.29,87424.0,206.3445,206.5374,206.2743,206.3269,87424.0
2016-12-06 09:30:00,231.36,234.76,230.42,234.76,34706.0,202.8807,205.8622,202.0564,205.8622,34706.0
2016-12-06 09:40:00,234.53,235.65,234.07,234.78,11386.0,205.6605,206.6426,205.2571,205.8797,11386.0
2016-12-06 09:50:00,235.03,235.62,234.68,234.68,11255.0,206.0989,206.6163,205.792,205.792,11255.0
2016-12-06 10:00:00,235.15,235.4,234.66,235.13,5028.0,206.2042,206.4234,205.7745,206.1866,5028.0
2016-12-06 10:10:00,235.04,235.28,234.7,235.2,5310.0,206.1077,206.3182,205.8096,206.248,5310.0
2016-12-06 10:20:00,235.27,235.96,235.06,235.86,8125.0,206.3094,206.9145,206.1253,206.8268,8125.0
2016-12-06 10:30:00,235.82,235.91,235.31,235.31,60443.0,206.7917,206.8706,206.3445,206.3445,60443.0
2016-12-06 10:40:00,235.46,235.84,235.4,235.66,13455.0,206.476,206.8092,206.4234,206.6514,13455.0
2016-12-06 10:50:00,235.43,235.58,234.7,235.42,8882.0,206.4497,206.5812,205.8096,206.4409,8882.0
2016-12-06 11:00:00,235.52,235.52,235.24,235.26,8796.0,206.5286,206.5286,206.2831,206.3006,8796.0
2016-12-06 11:10:00,235.47,235.47,235.17,235.2,5060.0,206.4848,206.4848,206.2217,206.248,5060.0
2016-12-06 11:20:00,235.09,235.37,234.91,235.26,17130.0,206.1516,206.3971,205.9937,206.3006,17130.0
2016-12-06 11:30:00,235.36,235.61,235.36,235.48,9170.0,206.3883,206.6076,206.3883,206.4936,9170.0
2016-12-06 11:40:00,235.51,235.64,235.32,235.56,21240.0,206.5199,206.6339,206.3533,206.5637,21240.0
2016-12-06 11:50:00,235.56,235.64,235.0,235.03,11399.0,206.5637,206.6339,206.0726,206.0989,11399.0
2016-12-06 12:00:00,235.0,235.01,234.68,234.93,9665.0,206.0726,206.0814,205.792,206.0113,9665.0
2016-12-06 12:10:00,234.97,235.28,234.93,235.12,7031.0,206.0463,206.3182,206.0113,206.1779,7031.0
2016-12-06 12:20:00,235.12,235.31,234.84,235.31,7108.0,206.1779,206.3445,205.9323,206.3445,7108.0
2016-12-06 12:30:00,235.22,235.59,235.16,235.39,6708.0,206.2656,206.59,206.2129,206.4146,6708.0
2016-12-06 12:40:00,235.38,235.46,234.63,234.63,16634.0,206.4059,206.476,205.7482,205.7482,16634.0
2016-12-06 12:50:00,234.58,234.84,234.44,234.63,5700.0,205.7043,205.9323,205.5816,205.7482,5700.0
2016-12-06 13:00:00,234.65,235.22,234.65,234.88,10831.0,205.7657,206.2656,205.7657,205.9674,10831.0
2016-12-06 13:10:00,234.85,235.34,234.8,234.98,9659.0,205.9411,206.3708,205.8973,206.0551,9659.0
2016-12-06 13:20:00,234.97,235.44,234.97,235.23,6821.0,206.0463,206.4585,206.0463,206.2743,6821.0
2016-12-06 13:30:00,235.19,235.91,235.19,235.85,12331.0,206.2393,206.8706,206.2393,206.818,12331.0
2016-12-06 13:40:00,235.83,236.12,235.82,236.06,6400.0,206.8005,207.0548,206.7917,207.0022,6400.0
2016-12-06 13:50:00,236.02,236.53,235.87,235.87,35300.0,206.9671,207.4143,206.8355,206.8355,35300.0
2016-12-06 14:00:00,236.08,236.53,235.77,236.11,22602.0,207.0197,207.4143,206.7479,207.046,22602.0
2016-12-06 14:10:00,236.1,236.29,235.37,235.37,11322.0,207.0372,207.2038,206.3971,206.3971,11322.0
2016-12-06 14:20:00,235.38,235.52,235.02,235.04,7731.0,206.4059,206.5286,206.0902,206.1077,7731.0
2016-12-06 14:30:00,235.04,235.4,235.03,235.22,9219.0,206.1077,206.4234,206.0989,206.2656,9219.0
2016-12-06 14:40:00,235.25,236.29,235.25,236.0,14175.0,206.2919,207.2038,206.2919,206.9495,14175.0
2016-12-06 14:50:00,236.01,236.38,235.91,236.2,10631.0,206.9583,207.2828,206.8706,207.1249,10631.0
2016-12-06 15:00:00,236.07,236.29,236.07,236.14,13525.0,207.0109,207.2038,207.0109,207.0723,13525.0
2016-12-06 15:10:00,236.17,236.2,235.95,236.0,25022.0,207.0986,207.1249,206.9057,206.9495,25022.0
2016-12-06 15:20:00,236.0,236.57,235.97,236.0,19611.0,206.9495,207.4494,206.9232,206.9495,19611.0
2016-12-06 15:30:00,236.01,236.14,235.99,236.02,18468.0,206.9583,207.0723,206.9408,206.9671,18468.0
2016-12-06 15:40:00,236.0,236.21,235.98,236.03,38743.0,206.9495,207.1337,206.932,206.9759,38743.0
2016-12-06 15:50:00,236.05,236.48,236.05,236.31,199111.0,206.9934,207.3705,206.9934,207.2214,199111.0
2016-12-07 09:30:00,236.18,236.79,235.51,236.25,15022.0,207.1074,207.6423,206.5199,207.1688,15022.0
2016-12-07 09:40:00,236.39,236.9,235.91,236.48,29521.0,207.2915,207.7388,206.8706,207.3705,29521.0
2016-12-07 09:50:00,236.28,236.42,236.03,236.1,4536.0,207.1951,207.3178,206.9759,207.0372,4536.0
2016-12-07 10:00:00,236.35,236.51,235.84,236.3,5833.0,207.2565,207.3968,206.8092,207.2126,5833.0
2016-12-07 10:10:00,236.07,236.55,235.61,236.31,25600.0,207.0109,207.4318,206.6076,207.2214,25600.0
2016-12-07 10:20:00,236.24,236.25,235.81,235.87,15572.0,207.16,207.1688,206.7829,206.8355,15572.0
2016-12-07 10:30:00,235.96,236.25,235.96,236.25,700.0,206.9145,207.1688,206.9145,207.1688,700.0
2016-12-07 10:40:00,236.17,236.32,236.08,236.32,1600.0,207.0986,207.2302,207.0197,207.2302,1600.0
2016-12-07 10:50:00,236.34,236.52,236.21,236.24,20300.0,207.2477,207.4055,207.1337,207.16,20300.0
2016-12-07 11:00:00,236.29,236.57,236.21,236.4,16402.0,207.2038,207.4494,207.1337,207.3003,16402.0
2016-12-07 11:10:00,236.31,236.5,236.3,236.43,1700.0,207.2214,207.388,207.2126,207.3266,1700.0
2016-12-07 11:20:00,236.8,236.99,236.03,236.17,8122.0,207.6511,207.8177,206.9759,207.0986,8122.0
2016-12-07 11:30:00,236.17,236.5,236.17,236.46,3739.0,207.0986,207.388,207.0986,207.3529,3739.0
2016-12-07 11:40:00,236.57,236.63,236.32,236.53,2800.0,207.4494,207.502,207.2302,207.4143,2800.0
2016-12-07 11:50:00,236.5,236.55,236.44,236.46,1994.0,207.388,207.4318,207.3354,207.3529,1994.0
2016-12-07 12:00:00,236.48,236.63,236.32,236.39,6958.0,207.3705,207.502,207.2302,207.2915,6958.0
2016-12-07 12:10:00,236.46,236.56,236.38,236.56,494.0,207.3529,207.4406,207.2828,207.4406,494.0
2016-12-07 12:20:00,236.53,236.59,236.43,236.56,3813.0,207.4143,207.4669,207.3266,207.4406,3813.0
2016-12-07 12:30:00,236.51,236.51,236.37,236.5,1400.0,207.3968,207.3968,207.274,207.388,1400.0
2016-12-07 12:40:00,236.51,236.64,236.46,236.51,4375.0,207.3968,207.5108,207.3529,207.3968,4375.0
2016-12-07 12:50:00,236.51,236.76,236.47,236.48,7200.0,207.3968,207.616,207.3617,207.3705,7200.0
2016-12-07 13:00:00,236.52,236.67,236.47,236.6,6097.0,207.4055,207.5371,207.3617,207.4757,6097.0
2016-12-07 13:10:00,236.69,236.69,236.44,236.52,5400.0,207.5546,207.5546,207.3354,207.4055,5400.0
2016-12-07 13:20:00,236.57,236.94,236.51,236.81,58462.0,207.4494,207.7738,207.3968,207.6598,58462.0
2016-12-07 13:30:00,236.89,237.23,236.77,237.07,18007.0,207.73,208.0281,207.6248,207.8878,18007.0
2016-12-07 13:40:00,237.04,237.26,236.98,237.13,20347.0,207.8615,208.0544,207.8089,207.9404,20347.0
2016-12-07 13:50:00,237.12,237.18,236.89,237.07,38296.0,207.9317,207.9843,207.73,207.8878,38296.0
2016-12-07 14:00:00,237.01,237.08,236.93,236.93,10305.0,207.8352,207.8966,207.7651,207.7651,10305.0
2016-12-07 14:10:00,237.0,237.25,236.85,236.94,15499.0,207.8265,208.0457,207.6949,207.7738,15499.0
2016-12-07 14:20:00,236.97,237.02,236.82,236.82,3133.0,207.8001,207.844,207.6686,207.6686,3133.0
2016-12-07 14:30:00,236.9,236.98,236.84,236.87,4206.0,207.7388,207.8089,207.6861,207.7125,4206.0
2016-12-07 14:40:00,236.89,237.48,236.89,237.48,5751.0,207.73,208.2474,207.73,208.2474,5751.0
2016-12-07 14:50:00,237.42,237.55,236.92,237.38,27340.0,208.1948,208.3087,207.7563,208.1597,27340.0
2016-12-07 15:00:00,237.38,237.38,236.94,237.18,67353.0,208.1597,208.1597,207.7738,207.9843,67353.0
2016-12-07 15:10:00,237.2,237.2,237.12,237.2,21806.0,208.0018,208.0018,207.9317,208.0018,21806.0
2016-12-07 15:20:00,237.19,237.41,237.12,237.21,17794.0,207.9931,208.186,207.9317,208.0106,17794.0
2016-12-07 15:30:00,237.17,237.5,237.1,237.3,14590.0,207.9755,208.2649,207.9141,208.0895,14590.0
2016-12-07 15:40:00,237.3,237.43,237.01,237.19,15789.0,208.0895,208.2035,207.8352,207.9931,15789.0
2016-12-07 15:50:00,237.21,237.28,236.98,237.08,63039.0,208.0106,208.072,207.8089,207.8966,63039.0
2016-12-08 09:30:00,237.47,237.73,237.16,237.73,8109.0,208.2386,208.4666,207.9668,208.4666,8109.0
2016-12-08 09:40:00,237.33,239.52,237.07,239.51,50097.0,208.1158,210.0363,207.8878,210.0275,50097.0
2016-12-08 09:50:00,239.45,239.51,237.64,238.59,21430.0,209.9749,210.0275,208.3877,209.2207,21430.0
2016-12-08 10:00:00,238.55,238.55,237.38,238.0,6442.0,209.1857,209.1857,208.1597,208.7034,6442.0
2016-12-08 10:10:00,237.86,238.04,237.6,237.87,6807.0,208.5806,208.7384,208.3526,208.5894,6807.0
2016-12-08 10:20:00,237.81,237.83,237.14,237.26,6003.0,208.5367,208.5543,207.9492,208.0544,6003.0
2016-12-08 10:30:00,237.42,238.23,237.42,238.13,2615.0,208.1948,208.905,208.1948,208.8174,2615.0
2016-12-08 10:40:00,238.17,238.61,238.12,238.12,10990.0,208.8524,209.2383,208.8086,208.8086,10990.0
2016-12-08 10:50:00,238.13,238.13,237.46,237.5,31088.0,208.8174,208.8174,208.2298,208.2649,31088.0
2016-12-08 11:00:00,237.5,238.67,237.43,238.5,70400.0,208.2649,209.2909,208.2035,209.1418,70400.0
2016-12-08 11:10:00,238.6,238.91,238.44,238.53,120598.0,209.2295,209.5013,209.0892,209.1681,120598.0
2016-12-08 11:20:00,238.7,238.98,238.7,238.97,22690.0,209.3172,209.5627,209.3172,209.554,22690.0
2016-12-08 11:30:00,238.96,238.96,238.62,238.69,7939.0,209.5452,209.5452,209.247,209.3084,7939.0
2016-12-08 11:40:00,238.69,238.89,238.68,238.7,1205.0,209.3084,209.4838,209.2997,209.3172,1205.0
2016-12-08 11:50:00,238.97,238.97,238.29,238.69,5512.0,209.554,209.554,208.9577,209.3084,5512.0
2016-12-08 12:00:00,238.57,238.97,238.56,238.75,7805.0,209.2032,209.554,209.1944,209.361,7805.0
2016-12-08 12:10:00,238.65,238.8,238.65,238.75,500.0,209.2733,209.4049,209.2733,209.361,500.0
2016-12-08 12:20:00,238.75,239.16,238.75,239.05,11452.0,209.361,209.7206,209.361,209.6241,11452.0
2016-12-08 12:30:00,238.75,238.99,238.75,238.99,2107.0,209.361,209.5715,209.361,209.5715,2107.0
2016-12-08 12:40:00,238.99,239.3,238.95,239.19,38130.0,209.5715,209.8433,209.5364,209.7469,38130.0
2016-12-08 12:50:00,239.14,239.14,238.78,238.8,7662.0,209.703,209.703,209.3873,209.4049,7662.0
2016-12-08 13:00:00,238.8,239.17,238.8,239.04,7794.0,209.4049,209.7293,209.4049,209.6153,7794.0
2016-12-08 13:10:00,238.89,239.22,238.89,239.1,12030.0,209.4838,209.7732,209.4838,209.668,12030.0
2016-12-08 13:20:00,239.06,239.13,238.57,238.89,8362.0,209.6329,209.6943,209.2032,209.4838,8362.0
2016-12-08 13:30:00,238.92,239.12,238.77,238.86,10400.0,209.5101,209.6855,209.3786,209.4575,10400.0
2016-12-08 13:40:00,238.74,239.04,238.74,238.76,17151.0,209.3523,209.6153,209.3523,209.3698,17151.0
2016-12-08 13:50:00,238.76,239.04,238.76,238.9,5859.0,209.3698,209.6153,209.3698,209.4926,5859.0
2016-12-08 14:00:00,238.8,239.11,238.76,238.84,4170.0,209.4049,209.6767,209.3698,209.44,4170.0
2016-12-08 14:10:00,238.83,238.99,238.75,238.77,4121.0,209.4312,209.5715,209.361,209.3786,4121.0
2016-12-08 14:20:00,238.77,238.78,238.11,238.5,7085.0,209.3786,209.3873,208.7998,209.1418,7085.0
2016-12-08 14:30:00,238.45,238.85,238.39,238.54,7201.0,209.098,209.4487,209.0453,209.1769,7201.0
2016-12-08 14:40:00,238.48,238.75,238.39,238.59,6295.0,209.1243,209.361,209.0453,209.2207,6295.0
2016-12-08 14:50:00,238.7,239.04,238.53,239.02,2645.0,209.3172,209.6153,209.1681,209.5978,2645.0
2016-12-08 15:00:00,238.96,239.19,238.87,239.06,10286.0,209.5452,209.7469,209.4663,209.6329,10286.0
2016-12-08 15:10:00,239.12,239.17,238.94,239.13,11735.0,209.6855,209.7293,209.5276,209.6943,11735.0
2016-12-08 15:20:00,239.0,239.11,238.86,238.86,12129.0,209.5803,209.6767,209.4575,209.4575,12129.0
2016-12-08 15:30:00,238.87,239.12,238.87,239.0,19863.0,209.4663,209.6855,209.4663,209.5803,19863.0
2016-12-08 15:40:00,238.98,239.12,238.88,239.0,33774.0,209.5627,209.6855,209.475,209.5803,33774.0
2016-12-08 15:50:00,238.99,239.12,238.75,238.89,34387.0,209.5715,209.6855,209.361,209.4838,34387.0
2016-12-09 09:30:00,238.36,238.5,237.81,238.31,5047.0,209.019,209.1418,208.5367,208.9752,5047.0
2016-12-09 09:40:00,238.5,238.94,238.31,238.71,6718.0,209.1418,209.5276,208.9752,209.326,6718.0
2016-12-09 09:50:00,238.84,239.22,238.74,238.74,4111.0,209.44,209.7732,209.3523,209.3523,4111.0
2016-12-09 10:00:00,238.85,239.01,238.6,238.89,8365.0,209.4487,209.589,209.2295,209.4838,8365.0
2016-12-09 10:10:00,238.92,239.46,238.57,238.77,4236.0,209.5101,209.9836,209.2032,209.3786,4236.0
2016-12-09 10:20:00,238.92,239.43,238.28,238.4,21084.0,209.5101,209.9573,208.9489,209.0541,21084.0
2016-12-09 10:30:00,238.6,238.9,238.31,238.64,6559.0,209.2295,209.4926,208.9752,209.2646,6559.0
2016-12-09 10:40:00,238.37,238.56,237.89,238.44,3294.0,209.0278,209.1944,208.6069,209.0892,3294.0
2016-12-09 10:50:00,238.46,238.68,238.21,238.42,4405.0,209.1067,209.2997,208.8875,209.0717,4405.0
2016-12-09 11:00:00,238.31,238.42,238.0,238.08,11800.0,208.9752,209.0717,208.7034,208.7735,11800.0
2016-12-09 11:10:00,238.11,238.41,238.07,238.37,11921.0,208.7998,209.0629,208.7647,209.0278,11921.0
2016-12-09 11:20:00,238.41,238.64,238.19,238.24,4601.0,209.0629,209.2646,208.87,208.9138,4601.0
2016-12-09 11:30:00,238.31,238.98,238.19,238.87,6072.0,208.9752,209.5627,208.87,209.4663,6072.0
2016-12-09 11:40:00,238.87,239.0,238.64,238.65,12400.0,209.4663,209.5803,209.2646,209.2733,12400.0
2016-12-09 11:50:00,238.64,238.87,238.46,238.59,5048.0,209.2646,209.4663,209.1067,209.2207,5048.0
2016-12-09 12:00:00,238.56,238.62,238.05,238.21,7575.0,209.1944,209.247,208.7472,208.8875,7575.0
2016-12-09 12:10:00,238.2,238.34,237.86,237.86,5500.0,208.8787,209.0015,208.5806,208.5806,5500.0
2016-12-09 12:20:00,237.95,238.72,237.95,238.72,7341.0,208.6595,209.3347,208.6595,209.3347,7341.0
2016-12-09 12:30:00,238.72,238.99,238.64,238.85,2900.0,209.3347,209.5715,209.2646,209.4487,2900.0
2016-12-09 12:40:00,238.85,239.56,238.81,239.56,32148.0,209.4487,210.0713,209.4136,210.0713,32148.0
2016-12-09 12:50:00,239.63,239.95,239.57,239.66,10639.0,210.1327,210.4133,210.0801,210.159,10639.0
2016-12-09 13:00:00,239.6,239.66,239.52,239.53,2000.0,210.1064,210.159,210.0363,210.045,2000.0
2016-12-09 13:10:00,239.63,239.71,239.49,239.56,6740.0,210.1327,210.2029,210.0099,210.0713,6740.0
2016-12-09 13:20:00,239.58,239.59,239.19,239.19,3000.0,210.0889,210.0976,209.7469,209.7469,3000.0
2016-12-09 13:30:00,239.28,239.29,239.2,239.29,3695.0,209.8258,209.8346,209.7556,209.8346,3695.0
2016-12-09 13:40:00,239.3,239.48,238.62,238.9,25138.0,209.8433,210.0012,209.247,209.4926,25138.0
2016-12-09 13:50:00,238.92,239.0,238.8,238.85,11702.0,209.5101,209.5803,209.4049,209.4487,11702.0
2016-12-09 14:00:00,238.93,239.19,238.87,239.02,22696.0,209.5189,209.7469,209.4663,209.5978,22696.0
2016-12-09 14:10:00,239.1,239.5,239.09,239.47,2072.0,209.668,210.0187,209.6592,209.9924,2072.0
2016-12-09 14:20:00,239.57,239.73,239.55,239.55,2229.0,210.0801,210.2204,210.0626,210.0626,2229.0
2016-12-09 14:30:00,239.65,239.72,239.62,239.68,3200.0,210.1502,210.2116,210.1239,210.1766,3200.0
2016-12-09 14:40:00,239.73,239.73,239.35,239.38,8722.0,210.2204,210.2204,209.8872,209.9135,8722.0
2016-12-09 14:50:00,239.2,239.31,239.18,239.29,2329.0,209.7556,209.8521,209.7381,209.8346,2329.0
2016-12-09 15:00:00,239.33,239.91,239.3,239.91,3704.0,209.8696,210.3782,209.8433,210.3782,3704.0
2016-12-09 15:10:00,239.86,240.1,239.45,239.47,24226.0,210.3344,210.5449,209.9749,209.9924,24226.0
2016-12-09 15:20:00,239.48,239.6,239.39,239.51,16776.0,210.0012,210.1064,209.9223,210.0275,16776.0
2016-12-09 15:30:00,239.53,239.58,239.48,239.52,26798.0,210.045,210.0889,210.0012,210.0363,26798.0
2016-12-09 15:40:00,239.48,239.65,239.48,239.49,13531.0,210.0012,210.1502,210.0012,210.0099,13531.0
2016-12-09 15:50:00,239.49,239.52,239.47,239.5,128734.0,210.0099,210.0363,209.9924,210.0187,128734.0
2016-12-12 09:30:00,239.59,240.35,238.41,240.35,12505.0,210.0976,210.7641,209.0629,210.7641,12505.0
2016-12-12 09:40:00,239.95,240.25,239.61,240.04,14670.0,210.4133,210.6764,210.1152,210.4922,14670.0
2016-12-12 09:50:00,240.06,240.74,239.39,239.5,20350.0,210.5098,211.1061,209.9223,210.0187,20350.0
2016-12-12 10:00:00,239.69,239.94,239.41,239.51,12586.0,210.1853,210.4046,209.9398,210.0275,12586.0
2016-12-12 10:10:00,239.44,239.72,238.57,239.0,14210.0,209.9661,210.2116,209.2032,209.5803,14210.0
2016-12-12 10:20:00,238.9,239.32,238.8,239.17,19445.0,209.4926,209.8609,209.4049,209.7293,19445.0
2016-12-12 10:30:00,239.01,239.89,238.92,239.4,6635.0,209.589,210.3607,209.5101,209.931,6635.0
2016-12-12 10:40:00,239.41,239.41,238.87,238.99,36134.0,209.9398,209.9398,209.4663,209.5715,36134.0
2016-12-12 10:50:00,238.72,238.85,238.11,238.42,9647.0,209.3347,209.4487,208.7998,209.0717,9647.0
2016-12-12 11:00:00,238.51,238.98,238.51,238.66,5234.0,209.1506,209.5627,209.1506,209.2821,5234.0
2016-12-12 11:10:00,238.74,239.34,238.74,239.25,15228.0,209.3523,209.8784,209.3523,209.7995,15228.0
2016-12-12 11:20:00,239.37,239.74,239.06,239.06,15538.0,209.9047,210.2292,209.6329,209.6329,15538.0
2016-12-12 11:30:00,239.21,239.51,239.17,239.21,12000.0,209.7644,210.0275,209.7293,209.7644,12000.0
2016-12-12 11:40:00,239.16,239.2,238.7,238.72,6035.0,209.7206,209.7556,209.3172,209.3347,6035.0
2016-12-12 11:50:00,238.73,239.06,238.63,239.06,3830.0,209.3435,209.6329,209.2558,209.6329,3830.0
2016-12-12 12:00:00,239.06,239.14,238.11,238.19,10908.0,209.6329,209.703,208.7998,208.87,10908.0
2016-12-12 12:10:00,238.17,238.48,238.0,238.0,11400.0,208.8524,209.1243,208.7034,208.7034,11400.0
2016-12-12 12:20:00,237.98,237.98,237.53,237.59,11002.0,208.6858,208.6858,208.2912,208.3438,11002.0
2016-12-12 12:30:00,237.66,238.85,237.66,238.84,10100.0,208.4052,209.4487,208.4052,209.44,10100.0
2016-12-12 12:40:00,238.78,238.95,238.12,238.12,18360.0,209.3873,209.5364,208.8086,208.8086,18360.0
2016-12-12 12:50:00,238.0,238.09,237.23,237.33,9617.0,208.7034,208.7823,208.0281,208.1158,9617.0
2016-12-12 13:00:00,237.36,238.27,237.35,238.17,12979.0,208.1421,208.9401,208.1334,208.8524,12979.0
2016-12-12 13:10:00,238.16,238.17,237.64,238.16,14131.0,208.8437,208.8524,208.3877,208.8437,14131.0
2016-12-12 13:20:00,238.16,238.24,237.73,237.84,9200.0,208.8437,208.9138,208.4666,208.5631,9200.0
2016-12-12 13:30:00,237.78,237.78,237.37,237.77,10972.0,208.5104,208.5104,208.1509,208.5017,10972.0
2016-12-12 13:40:00,237.72,238.16,237.72,238.1,4100.0,208.4578,208.8437,208.4578,208.791,4100.0
2016-12-12 13:50:00,238.14,238.15,237.3,237.39,14038.0,208.8261,208.8349,208.0895,208.1684,14038.0
2016-12-12 14:00:00,237.53,237.74,236.99,237.2,11900.0,208.2912,208.4754,207.8177,208.0018,11900.0
2016-12-12 14:10:00,237.31,237.99,237.31,237.47,18448.0,208.0983,208.6946,208.0983,208.2386,18448.0
2016-12-12 14:20:00,237.61,237.69,237.14,237.14,5295.0,208.3614,208.4315,207.9492,207.9492,5295.0
2016-12-12 14:30:00,237.24,237.24,236.55,236.57,10562.0,208.0369,208.0369,207.4318,207.4494,10562.0
2016-12-12 14:40:00,236.58,236.66,236.26,236.29,11356.0,207.4582,207.5283,207.1775,207.2038,11356.0
2016-12-12 14:50:00,236.17,236.55,236.09,236.55,10706.0,207.0986,207.4318,207.0285,207.4318,10706.0
2016-12-12 15:00:00,236.74,237.28,236.56,237.28,13510.0,207.5985,208.072,207.4406,208.072,13510.0
2016-12-12 15:10:00,237.41,237.6,237.16,237.31,17253.0,208.186,208.3526,207.9668,208.0983,17253.0
2016-12-12 15:20:00,237.32,237.45,236.82,236.94,14164.0,208.1071,208.2211,207.6686,207.7738,14164.0
2016-12-12 15:30:00,236.83,236.96,236.69,236.9,16288.0,207.6774,207.7914,207.5546,207.7388,16288.0
2016-12-12 15:40:00,236.84,237.18,236.62,236.93,30339.0,207.6861,207.9843,207.4932,207.7651,30339.0
2016-12-12 15:50:00,236.91,237.06,236.58,236.93,58131.0,207.7475,207.8791,207.4582,207.7651,58131.0
2016-12-13 09:30:00,236.5,236.96,233.04,235.16,39993.0,207.388,207.7914,204.3539,206.2129,39993.0
2016-12-13 09:40:00,234.98,236.61,234.61,235.65,24124.0,206.0551,207.4845,205.7306,206.6426,24124.0
2016-12-13 09:50:00,235.7,236.0,234.48,235.23,16540.0,206.6865,206.9495,205.6167,206.2743,16540.0
2016-12-13 10:00:00,235.45,235.45,233.54,233.78,21338.0,206.4672,206.4672,204.7924,205.0028,21338.0
2016-12-13 10:10:00,233.7,235.0,233.7,234.84,24000.0,204.9327,206.0726,204.9327,205.9323,24000.0
2016-12-13 10:20:00,234.71,236.23,234.71,235.7,18948.0,205.8183,207.1512,205.8183,206.6865,18948.0
2016-12-13 10:30:00,235.7,236.03,234.96,236.03,12600.0,206.6865,206.9759,206.0376,206.9759,12600.0
2016-12-13 10:40:00,235.78,236.57,235.57,236.02,12436.0,206.7566,207.4494,206.5725,206.9671,12436.0
2016-12-13 10:50:00,236.18,236.18,235.31,235.53,32158.0,207.1074,207.1074,206.3445,206.5374,32158.0
2016-12-13 11:00:00,235.65,235.65,234.9,235.03,15752.0,206.6426,206.6426,205.985,206.0989,15752.0
2016-12-13 11:10:00,235.12,235.35,234.85,235.04,22620.0,206.1779,206.3796,205.9411,206.1077,22620.0
2016-12-13 11:20:00,235.18,236.4,235.09,236.19,17661.0,206.2305,207.3003,206.1516,207.1162,17661.0
2016-12-13 11:30:00,236.11,236.26,235.43,235.88,12441.0,207.046,207.1775,206.4497,206.8443,12441.0
2016-12-13 11:40:00,235.55,235.89,235.18,235.89,16200.0,206.5549,206.8531,206.2305,206.8531,16200.0
2016-12-13 11:50:00,235.88,236.22,235.66,236.2,9566.0,206.8443,207.1425,206.6514,207.1249,9566.0
2016-12-13 12:00:00,236.05,236.35,235.66,235.82,10677.0,206.9934,207.2565,206.6514,206.7917,10677.0
2016-12-13 12:10:00,236.09,236.19,235.79,235.96,5700.0,207.0285,207.1162,206.7654,206.9145,5700.0
2016-12-13 12:20:00,235.85,236.17,235.61,235.8,7165.0,206.818,207.0986,206.6076,206.7742,7165.0
2016-12-13 12:30:00,235.79,236.3,235.74,235.82,12833.0,206.7654,207.2126,206.7216,206.7917,12833.0
2016-12-13 12:40:00,235.86,236.69,235.77,236.25,10201.0,206.8268,207.5546,206.7479,207.1688,10201.0
2016-12-13 12:50:00,236.26,236.73,236.07,236.72,6129.0,207.1775,207.5897,207.0109,207.5809,6129.0
2016-12-13 13:00:00,236.72,237.38,236.63,236.64,11366.0,207.5809,208.1597,207.502,207.5108,11366.0
2016-12-13 13:10:00,236.51,237.44,236.41,237.44,16295.0,207.3968,208.2123,207.3091,208.2123,16295.0
2016-12-13 13:20:00,237.68,237.68,237.12,237.41,7900.0,208.4227,208.4227,207.9317,208.186,7900.0
2016-12-13 13:30:00,237.31,237.38,236.97,237.02,12048.0,208.0983,208.1597,207.8001,207.844,12048.0
2016-12-13 13:40:00,236.96,237.19,236.26,236.77,6860.0,207.7914,207.9931,207.1775,207.6248,6860.0
2016-12-13 13:50:00,236.78,237.39,236.78,237.39,7609.0,207.6335,208.1684,207.6335,208.1684,7609.0
2016-12-13 14:00:00,237.38,237.6,237.22,237.23,16997.0,208.1597,208.3526,208.0194,208.0281,16997.0
2016-12-13 14:10:00,237.19,237.35,236.87,237.07,16175.0,207.9931,208.1334,207.7125,207.8878,16175.0
2016-12-13 14:20:00,237.06,237.35,237.01,237.04,15278.0,207.8791,208.1334,207.8352,207.8615,15278.0
2016-12-13 14:30:00,236.97,237.67,236.94,237.39,12839.0,207.8001,208.414,207.7738,208.1684,12839.0
2016-12-13 14:40:00,237.38,237.53,237.1,237.53,10600.0,208.1597,208.2912,207.9141,208.2912,10600.0
2016-12-13 14:50:00,237.52,237.78,237.31,237.42,20623.0,208.2824,208.5104,208.0983,208.1948,20623.0
2016-12-13 15:00:00,237.44,237.69,237.31,237.69,15138.0,208.2123,208.4315,208.0983,208.4315,15138.0
2016-12-13 15:10:00,237.69,237.8,237.13,237.13,19246.0,208.4315,208.528,207.9404,207.9404,19246.0
2016-12-13 15:20:00,237.13,237.43,236.74,237.42,34728.0,207.9404,208.2035,207.5985,208.1948,34728.0
2016-12-13 15:30:00,237.38,237.66,237.29,237.31,28824.0,208.1597,208.4052,208.0808,208.0983,28824.0
2016-12-13 15:40:00,237.32,237.73,237.28,237.41,43851.0,208.1071,208.4666,208.072,208.186,43851.0
2016-12-13 15:50:00,237.4,237.77,237.33,237.61,118713.0,208.1772,208.5017,208.1158,208.3614,118713.0
2016-12-14 09:30:00,237.15,237.89,236.24,237.83,5666.0,207.958,208.6069,207.16,208.5543,5666.0
2016-12-14 09:40:00,238.03,238.14,236.85,237.67,7769.0,208.7297,208.8261,207.6949,208.414,7769.0
2016-12-14 09:50:00,237.66,237.66,237.07,237.17,5330.0,208.4052,208.4052,207.8878,207.9755,5330.0
2016-12-14 10:00:00,237.2,237.34,236.87,236.88,8124.0,208.0018,208.1246,207.7125,207.7212,8124.0
2016-12-14 10:10:00,236.86,237.2,236.54,236.67,12442.0,207.7037,208.0018,207.4231,207.5371,12442.0
2016-12-14 10:20:00,236.59,237.86,236.53,237.64,15700.0,207.4669,208.5806,207.4143,208.3877,15700.0
2016-12-14 10:30:00,237.71,237.84,237.05,237.05,8496.0,208.4491,208.5631,207.8703,207.8703,8496.0
2016-12-14 10:40:00,236.94,237.44,236.92,237.0,12278.0,207.7738,208.2123,207.7563,207.8265,12278.0
2016-12-14 10:50:00,236.99,237.31,236.9,237.14,10015.0,207.8177,208.0983,207.7388,207.9492,10015.0
2016-12-14 11:00:00,237.12,237.3,236.95,237.25,5051.0,207.9317,208.0895,207.7826,208.0457,5051.0
2016-12-14 11:10:00,237.33,237.37,237.1,237.25,5849.0,208.1158,208.1509,207.9141,208.0457,5849.0
2016-12-14 11:20:00,237.35,237.35,236.65,236.65,17661.0,208.1334,208.1334,207.5195,207.5195,17661.0
2016-12-14 11:30:00,236.54,236.76,235.82,236.39,14803.0,207.4231,207.616,206.7917,207.2915,14803.0
2016-12-14 11:40:00,236.37,236.64,236.14,236.64,3994.0,207.274,207.5108,207.0723,207.5108,3994.0
2016-12-14 11:50:00,236.45,236.57,235.95,236.0,4572.0,207.3442,207.4494,206.9057,206.9495,4572.0
2016-12-14 12:00:00,236.17,236.78,236.17,236.47,4458.0,207.0986,207.6335,207.0986,207.3617,4458.0
2016-12-14 12:10:00,236.44,236.78,236.44,236.65,2228.0,207.3354,207.6335,207.3354,207.5195,2228.0
2016-12-14 12:20:00,236.57,237.12,236.51,236.76,13392.0,207.4494,207.9317,207.3968,207.616,13392.0
2016-12-14 12:30:00,236.7,236.73,236.42,236.42,3586.0,207.5634,207.5897,207.3178,207.3178,3586.0
2016-12-14 12:40:00,236.48,236.6,236.39,236.4,6390.0,207.3705,207.4757,207.2915,207.3003,6390.0
2016-12-14 12:50:00,236.45,236.85,236.37,236.74,6588.0,207.3442,207.6949,207.274,207.5985,6588.0
2016-12-14 13:00:00,236.76,236.87,236.61,236.82,6317.0,207.616,207.7125,207.4845,207.6686,6317.0
2016-12-14 13:10:00,236.89,237.38,236.86,237.37,2100.0,207.73,208.1597,207.7037,208.1509,2100.0
2016-12-14 13:20:00,237.29,237.44,237.18,237.35,4801.0,208.0808,208.2123,207.9843,208.1334,4801.0
2016-12-14 13:30:00,237.35,237.6,237.32,237.6,3505.0,208.1334,208.3526,208.1071,208.3526,3505.0
2016-12-14 13:40:00,237.44,237.54,237.38,237.48,2350.0,208.2123,208.3,208.1597,208.2474,2350.0
2016-12-14 13:50:00,237.52,237.52,237.2,237.24,5300.0,208.2824,208.2824,208.0018,208.0369,5300.0
2016-12-14 14:00:00,237.35,237.67,236.7,237.25,7411.0,208.1334,208.414,207.5634,208.0457,7411.0
2016-12-14 14:10:00,237.09,237.11,236.27,237.11,8612.0,207.9054,207.9229,207.1863,207.9229,8612.0
2016-12-14 14:20:00,237.0,237.01,235.89,235.9,10775.0,207.8265,207.8352,206.8531,206.8619,10775.0
2016-12-14 14:30:00,236.0,236.68,236.0,236.68,8650.0,206.9495,207.5458,206.9495,207.5458,8650.0
2016-12-14 14:40:00,236.79,237.0,236.51,236.81,7827.0,207.6423,207.8265,207.3968,207.6598,7827.0
2016-12-14 14:50:00,236.9,236.9,236.23,236.28,13432.0,207.7388,207.7388,207.1512,207.1951,13432.0
2016-12-14 15:00:00,236.28,236.69,235.77,235.77,18503.0,207.1951,207.5546,206.7479,206.7479,18503.0
2016-12-14 15:10:00,235.63,235.67,235.2,235.55,11018.0,206.6251,206.6602,206.248,206.5549,11018.0
2016-12-14 15:20:00,235.72,235.91,235.3,235.53,13348.0,206.704,206.8706,206.3357,206.5374,13348.0
2016-12-14 15:30:00,235.39,236.46,235.25,236.3,17971.0,206.4146,207.3529,206.2919,207.2126,17971.0
2016-12-14 15:40:00,236.42,236.42,235.32,235.32,20323.0,207.3178,207.3178,206.3533,206.3533,20323.0
2016-12-14 15:50:00,235.3,235.31,234.65,235.05,32490.0,206.3357,206.3445,205.7657,206.1165,32490.0
2016-12-15 09:30:00,235.3,236.02,234.61,234.61,7230.0,206.3357,206.9671,205.7306,205.7306,7230.0
2016-12-15 09:40:00,234.99,235.81,234.88,235.63,11715.0,206.0639,206.7829,205.9674,206.6251,11715.0
2016-12-15 09:50:00,235.69,235.69,235.15,235.62,21509.0,206.6777,206.6777,206.2042,206.6163,21509.0
2016-12-15 10:00:00,235.53,235.64,234.09,234.09,14099.0,206.5374,206.6339,205.2747,205.2747,14099.0
2016-12-15 10:10:00,234.05,234.46,233.88,234.1,7330.0,205.2396,205.5991,205.0905,205.2834,7330.0
2016-12-15 10:20:00,234.29,234.98,234.29,234.94,3498.0,205.45,206.0551,205.45,206.02,3498.0
2016-12-15 10:30:00,234.65,234.97,234.53,234.76,9284.0,205.7657,206.0463,205.6605,205.8622,9284.0
2016-12-15 10:40:00,235.01,235.16,234.48,234.49,5800.0,206.0814,206.2129,205.6167,205.6254,5800.0
2016-12-15 10:50:00,234.51,235.31,234.23,234.8,7429.0,205.643,206.3445,205.3974,205.8973,7429.0
2016-12-15 11:00:00,234.85,235.69,234.85,235.38,8050.0,205.9411,206.6777,205.9411,206.4059,8050.0
2016-12-15 11:10:00,235.37,235.37,234.98,234.98,14766.0,206.3971,206.3971,206.0551,206.0551,14766.0
2016-12-15 11:20:00,234.92,235.39,234.83,234.87,10721.0,206.0025,206.4146,205.9236,205.9586,10721.0
2016-12-15 11:30:00,234.83,235.43,234.75,235.43,4610.0,205.9236,206.4497,205.8534,206.4497,4610.0
2016-12-15 11:40:00,235.43,235.43,234.88,235.15,8199.0,206.4497,206.4497,205.9674,206.2042,8199.0
2016-12-15 11:50:00,235.23,235.25,234.73,235.02,5228.0,206.2743,206.2919,205.8359,206.0902,5228.0
2016-12-15 12:00:00,234.86,234.99,234.71,234.96,7133.0,205.9499,206.0639,205.8183,206.0376,7133.0
2016-12-15 12:10:00,234.98,235.29,234.81,235.29,2300.0,206.0551,206.3269,205.906,206.3269,2300.0
2016-12-15 12:20:00,235.27,235.65,235.18,235.51,10052.0,206.3094,206.6426,206.2305,206.5199,10052.0
2016-12-15 12:30:00,235.43,235.59,235.24,235.37,11322.0,206.4497,206.59,206.2831,206.3971,11322.0
2016-12-15 12:40:00,235.37,235.53,235.3,235.41,2000.0,206.3971,206.5374,206.3357,206.4322,2000.0
2016-12-15 12:50:00,235.43,235.49,235.18,235.28,10038.0,206.4497,206.5023,206.2305,206.3182,10038.0
2016-12-15 13:00:00,235.48,235.67,235.41,235.5,3915.0,206.4936,206.6602,206.4322,206.5111,3915.0
2016-12-15 13:10:00,235.49,235.66,235.3,235.45,10354.0,206.5023,206.6514,206.3357,206.4672,10354.0
2016-12-15 13:20:00,235.5,235.64,235.38,235.64,1600.0,206.5111,206.6339,206.4059,206.6339,1600.0
2016-12-15 13:30:00,235.63,235.63,234.82,234.95,5766.0,206.6251,206.6251,205.9148,206.0288,5766.0
2016-12-15 13:40:00,234.88,235.09,234.07,234.07,9085.0,205.9674,206.1516,205.2571,205.2571,9085.0
2016-12-15 13:50:00,234.33,234.41,233.99,234.07,3600.0,205.4851,205.5553,205.187,205.2571,3600.0
2016-12-15 14:00:00,234.12,234.36,234.07,234.22,4478.0,205.301,205.5114,205.2571,205.3887,4478.0
2016-12-15 14:10:00,234.21,234.46,234.17,234.39,7093.0,205.3799,205.5991,205.3448,205.5377,7093.0
2016-12-15 14:20:00,234.34,234.38,234.15,234.31,3303.0,205.4939,205.529,205.3273,205.4676,3303.0
2016-12-15 14:30:00,234.17,234.91,234.17,234.9,4223.0,205.3448,205.9937,205.3448,205.985,4223.0
2016-12-15 14:40:00,234.92,234.94,234.38,234.39,6652.0,206.0025,206.02,205.529,205.5377,6652.0
2016-12-15 14:50:00,234.41,234.51,233.63,233.63,7947.0,205.5553,205.643,204.8713,204.8713,7947.0
2016-12-15 15:00:00,233.72,234.14,233.72,234.04,6543.0,204.9502,205.3185,204.9502,205.2308,6543.0
2016-12-15 15:10:00,234.09,234.11,233.85,233.89,4038.0,205.2747,205.2922,205.0642,205.0993,4038.0
2016-12-15 15:20:00,234.0,234.27,233.98,233.98,9645.0,205.1957,205.4325,205.1782,205.1782,9645.0
2016-12-15 15:30:00,234.11,234.4,234.08,234.32,9131.0,205.2922,205.5465,205.2659,205.4763,9131.0
2016-12-15 15:40:00,234.29,234.55,234.2,234.24,15139.0,205.45,205.678,205.3711,205.4062,15139.0
2016-12-15 15:50:00,234.26,234.57,234.23,234.35,37205.0,205.4237,205.6956,205.3974,205.5027,37205.0
2016-12-16 09:30:00,235.36,236.45,235.36,236.29,81562.0,206.3883,207.3442,206.3883,207.2038,81562.0
2016-12-16 09:40:00,236.36,237.54,235.89,236.09,8490.0,207.2652,208.3,206.8531,207.0285,8490.0
2016-12-16 09:50:00,236.25,236.34,235.39,236.15,5302.0,207.1688,207.2477,206.4146,207.0811,5302.0
2016-12-16 10:00:00,236.09,236.52,235.69,236.09,7979.0,207.0285,207.4055,206.6777,207.0285,7979.0
2016-12-16 10:10:00,236.11,236.68,236.11,236.3,4337.0,207.046,207.5458,207.046,207.2126,4337.0
2016-12-16 10:20:00,236.34,236.53,236.15,236.33,3795.0,207.2477,207.4143,207.0811,207.2389,3795.0
2016-12-16 10:30:00,236.44,236.76,235.99,236.4,35125.0,207.3354,207.616,206.9408,207.3003,35125.0
2016-12-16 10:40:00,236.71,237.32,236.59,237.16,3100.0,207.5721,208.1071,207.4669,207.9668,3100.0
2016-12-16 10:50:00,237.09,237.36,236.82,237.03,6176.0,207.9054,208.1421,207.6686,207.8528,6176.0
2016-12-16 11:00:00,236.96,237.4,236.4,236.4,7474.0,207.7914,208.1772,207.3003,207.3003,7474.0
2016-12-16 11:10:00,236.43,236.54,236.16,236.53,5141.0,207.3266,207.4231,207.0899,207.4143,5141.0
2016-12-16 11:20:00,236.63,236.87,236.34,236.57,7898.0,207.502,207.7125,207.2477,207.4494,7898.0
2016-12-16 11:30:00,236.72,236.76,236.41,236.57,8817.0,207.5809,207.616,207.3091,207.4494,8817.0
2016-12-16 11:40:00,236.53,236.73,236.13,236.34,6442.0,207.4143,207.5897,207.0635,207.2477,6442.0
2016-12-16 11:50:00,236.26,236.6,236.1,236.55,6786.0,207.1775,207.4757,207.0372,207.4318,6786.0
2016-12-16 12:00:00,236.56,236.7,236.52,236.61,9337.0,207.4406,207.5634,207.4055,207.4845,9337.0
2016-12-16 12:10:00,236.61,236.61,236.1,236.1,3390.0,207.4845,207.4845,207.0372,207.0372,3390.0
2016-12-16 12:20:00,236.17,236.17,235.78,235.79,4768.0,207.0986,207.0986,206.7566,206.7654,4768.0
2016-12-16 12:30:00,235.61,235.71,235.55,235.68,2734.0,206.6076,206.6952,206.5549,206.6689,2734.0
2016-12-16 12:40:00,235.67,235.86,235.33,235.39,14476.0,206.6602,206.8268,206.362,206.4146,14476.0
2016-12-16 12:50:00,235.48,235.57,235.21,235.31,8797.0,206.4936,206.5725,206.2568,206.3445,8797.0
2016-12-16 13:00:00,235.34,235.35,234.82,234.87,7490.0,206.3708,206.3796,205.9148,205.9586,7490.0
2016-12-16 13:10:00,234.81,234.81,234.16,234.18,9627.0,205.906,205.906,205.336,205.3536,9627.0
2016-12-16 13:20:00,234.18,234.18,234.01,234.01,2000.0,205.3536,205.3536,205.2045,205.2045,2000.0
2016-12-16 13:30:00,234.05,234.21,233.81,234.21,8198.0,205.2396,205.3799,205.0291,205.3799,8198.0
2016-12-16 13:40:00,234.22,234.76,234.1,234.52,12651.0,205.3887,205.8622,205.2834,205.6517,12651.0
2016-12-16 13:50:00,234.48,234.48,234.05,234.05,4235.0,205.6167,205.6167,205.2396,205.2396,4235.0
2016-12-16 14:00:00,234.03,234.32,233.94,234.17,7462.0,205.222,205.4763,205.1431,205.3448,7462.0
2016-12-16 14:10:00,234.35,234.68,234.35,234.64,6021.0,205.5027,205.792,205.5027,205.757,6021.0
2016-12-16 14:20:00,234.64,235.01,234.56,234.93,7547.0,205.757,206.0814,205.6868,206.0113,7547.0
2016-12-16 14:30:00,234.87,234.89,234.8,234.82,2300.0,205.9586,205.9762,205.8973,205.9148,2300.0
2016-12-16 14:40:00,234.81,234.99,234.81,234.96,8675.0,205.906,206.0639,205.906,206.0376,8675.0
2016-12-16 14:50:00,235.0,235.25,234.95,235.16,15262.0,206.0726,206.2919,206.0288,206.2129,15262.0
2016-12-16 15:00:00,235.21,235.21,234.64,234.64,5100.0,206.2568,206.2568,205.757,205.757,5100.0
2016-12-16 15:10:00,234.53,234.56,234.25,234.25,8795.0,205.6605,205.6868,205.415,205.415,8795.0
2016-12-16 15:20:00,234.19,234.35,234.04,234.21,8365.0,205.3623,205.5027,205.2308,205.3799,8365.0
2016-12-16 15:30:00,234.33,234.52,234.28,234.4,12603.0,205.4851,205.6517,205.4413,205.5465,12603.0
2016-12-16 15:40:00,234.39,234.79,234.07,234.74,22842.0,205.5377,205.8885,205.2571,205.8446,22842.0
2016-12-16 15:50:00,234.78,234.88,234.47,234.53,47573.0,205.8797,205.9674,205.6079,205.6605,47573.0
2016-12-19 09:30:00,234.13,234.78,233.12,234.55,14074.0,205.3097,205.8797,204.4241,205.678,14074.0
2016-12-19 09:40:00,234.86,234.88,233.59,234.2,20268.0,205.9499,205.9674,204.8362,205.3711,20268.0
2016-12-19 09:50:00,234.3,234.44,233.77,234.15,7936.0,205.4588,205.5816,204.994,205.3273,7936.0
2016-12-19 10:00:00,234.2,234.31,233.9,233.95,7354.0,205.3711,205.4676,205.108,205.1519,7354.0
2016-12-19 10:10:00,233.97,234.97,233.89,234.97,3770.0,205.1694,206.0463,205.0993,206.0463,3770.0
2016-12-19 10:20:00,234.86,235.38,234.58,235.38,10757.0,205.9499,206.4059,205.7043,206.4059,10757.0
2016-12-19 10:30:00,235.57,235.61,234.29,234.7,26400.0,206.5725,206.6076,205.45,205.8096,26400.0
2016-12-19 10:40:00,234.96,235.15,234.42,234.59,13765.0,206.0376,206.2042,205.564,205.7131,13765.0
2016-12-19 10:50:00,235.03,235.61,234.74,235.61,59782.0,206.0989,206.6076,205.8446,206.6076,59782.0
2016-12-19 11:00:00,235.56,235.68,235.43,235.64,3999.0,206.5637,206.6689,206.4497,206.6339,3999.0
2016-12-19 11:10:00,235.56,235.68,235.03,235.03,4700.0,206.5637,206.6689,206.0989,206.0989,4700.0
2016-12-19 11:20:00,235.07,235.28,234.82,234.98,21850.0,206.134,206.3182,205.9148,206.0551,21850.0
2016-12-19 11:30:00,234.96,235.16,234.9,235.01,7478.0,206.0376,206.2129,205.985,206.0814,7478.0
2016-12-19 11:40:00,235.08,235.17,234.9,235.07,13229.0,206.1428,206.2217,205.985,206.134,13229.0
2016-12-19 11:50:00,235.08,235.31,234.95,235.06,18006.0,206.1428,206.3445,206.0288,206.1253,18006.0
2016-12-19 12:00:00,235.21,235.31,235.0,235.31,6610.0,206.2568,206.3445,206.0726,206.3445,6610.0
2016-12-19 12:10:00,235.24,235.69,235.24,235.61,5569.0,206.2831,206.6777,206.2831,206.6076,5569.0
2016-12-19 12:20:00,235.6,236.13,235.6,236.13,5300.0,206.5988,207.0635,206.5988,207.0635,5300.0
2016-12-19 12:30:00,236.16,236.71,236.12,236.71,13331.0,207.0899,207.5721,207.0548,207.5721,13331.0
2016-12-19 12:40:00,236.72,236.91,236.49,236.76,3100.0,207.5809,207.7475,207.3792,207.616,3100.0
2016-12-19 12:50:00,236.83,236.84,236.7,236.79,2300.0,207.6774,207.6861,207.5634,207.6423,2300.0
2016-12-19 13:00:00,236.77,237.18,236.75,236.87,13769.0,207.6248,207.9843,207.6072,207.7125,13769.0
2016-12-19 13:10:00,236.94,237.25,236.92,237.25,3636.0,207.7738,208.0457,207.7563,208.0457,3636.0
2016-12-19 13:20:00,237.22,237.35,237.11,237.35,3700.0,208.0194,208.1334,207.9229,208.1334,3700.0
2016-12-19 13:30:00,237.29,237.33,236.68,236.68,10096.0,208.0808,208.1158,207.5458,207.5458,10096.0
2016-12-19 13:40:00,236.61,236.71,236.42,236.52,4636.0,207.4845,207.5721,207.3178,207.4055,4636.0
2016-12-19 13:50:00,236.57,237.11,236.57,237.07,7140.0,207.4494,207.9229,207.4494,207.8878,7140.0
2016-12-19 14:00:00,237.02,237.02,236.56,236.72,3152.0,207.844,207.844,207.4406,207.5809,3152.0
2016-12-19 14:10:00,236.72,236.94,236.62,236.66,5599.0,207.5809,207.7738,207.4932,207.5283,5599.0
2016-12-19 14:20:00,236.64,236.99,236.54,236.88,4189.0,207.5108,207.8177,207.4231,207.7212,4189.0
2016-12-19 14:30:00,236.95,237.06,236.83,236.83,18394.0,207.7826,207.8791,207.6774,207.6774,18394.0
2016-12-19 14:40:00,236.8,236.89,236.63,236.82,5279.0,207.6511,207.73,207.502,207.6686,5279.0
2016-12-19 14:50:00,236.78,237.01,236.77,236.84,6484.0,207.6335,207.8352,207.6248,207.6861,6484.0
2016-12-19 15:00:00,236.84,237.05,236.79,236.87,8400.0,207.6861,207.8703,207.6423,207.7125,8400.0
2016-12-19 15:10:00,236.85,236.88,236.17,236.24,26272.0,207.6949,207.7212,207.0986,207.16,26272.0
2016-12-19 15:20:00,236.21,236.97,236.08,236.96,9928.0,207.1337,207.8001,207.0197,207.7914,9928.0
2016-12-19 15:30:00,236.94,237.11,236.85,236.88,12703.0,207.7738,207.9229,207.6949,207.7212,12703.0
2016-12-19 15:40:00,236.86,236.97,236.7,236.74,28565.0,207.7037,207.8001,207.5634,207.5985,28565.0
2016-12-19 15:50:00,236.77,237.08,236.58,237.05,35724.0,207.6248,207.8966,207.4582,207.8703,35724.0
2016-12-20 09:30:00,238.04,239.51,237.36,239.22,12405.0,208.7384,210.0275,208.1421,209.7732,12405.0
2016-12-20 09:40:00,239.27,239.58,238.96,239.22,13345.0,209.817,210.0889,209.5452,209.7732,13345.0
2016-12-20 09:50:00,239.23,239.43,238.88,239.23,6943.0,209.7819,209.9573,209.475,209.7819,6943.0
2016-12-20 10:00:00,239.12,239.54,239.04,239.38,11000.0,209.6855,210.0538,209.6153,209.9135,11000.0
2016-12-20 10:10:00,239.39,239.64,239.12,239.28,22199.0,209.9223,210.1415,209.6855,209.8258,22199.0
2016-12-20 10:20:00,239.16,239.42,239.05,239.27,5819.0,209.7206,209.9486,209.6241,209.817,5819.0
2016-12-20 10:30:00,239.27,239.56,239.25,239.5,6533.0,209.817,210.0713,209.7995,210.0187,6533.0
2016-12-20 10:40:00,239.53,239.63,239.15,239.5,16880.0,210.045,210.1327,209.7118,210.0187,16880.0
2016-12-20 10:50:00,239.51,239.58,239.2,239.29,5306.0,210.0275,210.0889,209.7556,209.8346,5306.0
2016-12-20 11:00:00,239.2,239.31,238.95,239.13,11254.0,209.7556,209.8521,209.5364,209.6943,11254.0
2016-12-20 11:10:00,239.14,239.4,239.11,239.4,9692.0,209.703,209.931,209.6767,209.931,9692.0
2016-12-20 11:20:00,239.49,239.61,239.13,239.29,10089.0,210.0099,210.1152,209.6943,209.8346,10089.0
2016-12-20 11:30:00,239.29,239.42,239.15,239.16,6300.0,209.8346,209.9486,209.7118,209.7206,6300.0
2016-12-20 11:40:00,239.17,239.38,239.15,239.38,6194.0,209.7293,209.9135,209.7118,209.9135,6194.0
2016-12-20 11:50:00,239.27,239.33,238.86,238.98,8573.0,209.817,209.8696,209.4575,209.5627,8573.0
2016-12-20 12:00:00,238.99,239.25,238.99,239.16,8934.0,209.5715,209.7995,209.5715,209.7206,8934.0
2016-12-20 12:10:00,239.27,239.31,239.08,239.09,3221.0,209.817,209.8521,209.6504,209.6592,3221.0
2016-12-20 12:20:00,239.07,239.35,239.06,239.31,8753.0,209.6416,209.8872,209.6329,209.8521,8753.0
2016-12-20 12:30:00,239.2,239.28,239.08,239.18,10592.0,209.7556,209.8258,209.6504,209.7381,10592.0
2016-12-20 12:40:00,239.23,239.33,239.13,239.28,6100.0,209.7819,209.8696,209.6943,209.8258,6100.0
2016-12-20 12:50:00,239.29,239.46,239.24,239.32,3300.0,209.8346,209.9836,209.7907,209.8609,3300.0
2016-12-20 13:00:00,239.21,239.4,239.2,239.32,6827.0,209.7644,209.931,209.7556,209.8609,6827.0
2016-12-20 13:10:00,239.31,239.45,239.31,239.37,6625.0,209.8521,209.9749,209.8521,209.9047,6625.0
2016-12-20 13:20:00,239.37,239.44,239.36,239.43,4399.0,209.9047,209.9661,209.8959,209.9573,4399.0
2016-12-20 13:30:00,239.5,239.62,239.29,239.48,11276.0,210.0187,210.1239,209.8346,210.0012,11276.0
2016-12-20 13:40:00,239.39,239.47,239.23,239.42,19388.0,209.9223,209.9924,209.7819,209.9486,19388.0
2016-12-20 13:50:00,239.47,239.51,239.34,239.36,5724.0,209.9924,210.0275,209.8784,209.8959,5724.0
2016-12-20 14:00:00,239.36,239.45,239.16,239.31,16920.0,209.8959,209.9749,209.7206,209.8521,16920.0
2016-12-20 14:10:00,239.31,239.31,239.03,239.2,5200.0,209.8521,209.8521,209.6066,209.7556,5200.0
2016-12-20 14:20:00,239.2,239.28,239.0,239.0,7428.0,209.7556,209.8258,209.5803,209.5803,7428.0
2016-12-20 14:30:00,238.99,238.99,238.41,238.65,3394.0,209.5715,209.5715,209.0629,209.2733,3394.0
2016-12-20 14:40:00,238.83,239.0,238.7,238.95,5600.0,209.4312,209.5803,209.3172,209.5364,5600.0
2016-12-20 14:50:00,238.96,239.05,238.64,238.91,14193.0,209.5452,209.6241,209.2646,209.5013,14193.0
2016-12-20 15:00:00,238.96,239.14,238.71,238.75,11628.0,209.5452,209.703,209.326,209.361,11628.0
2016-12-20 15:10:00,238.67,238.78,238.62,238.66,4653.0,209.2909,209.3873,209.247,209.2821,4653.0
2016-12-20 15:20:00,238.64,238.64,238.33,238.5,5015.0,209.2646,209.2646,208.9927,209.1418,5015.0
2016-12-20 15:30:00,238.6,238.84,238.59,238.68,9100.0,209.2295,209.44,209.2207,209.2997,9100.0
2016-12-20 15:40:00,238.64,238.68,238.54,238.61,15205.0,209.2646,209.2997,209.1769,209.2383,15205.0
2016-12-20 15:50:00,238.62,239.07,238.6,238.9,35925.0,209.247,209.6416,209.2295,209.4926,35925.0
2016-12-21 09:30:00,239.0,239.46,238.72,239.12,7232.0,209.5803,209.9836,209.3347,209.6855,7232.0
2016-12-21 09:40:00,239.22,239.69,238.08,239.57,6820.0,209.7732,210.1853,208.7735,210.0801,6820.0
2016-12-21 09:50:00,239.46,239.48,238.69,239.35,13850.0,209.9836,210.0012,209.3084,209.8872,13850.0
2016-12-21 10:00:00,239.16,239.7,238.67,238.94,5932.0,209.7206,210.1941,209.2909,209.5276,5932.0
2016-12-21 10:10:00,238.73,239.5,238.53,239.5,4980.0,209.3435,210.0187,209.1681,210.0187,4980.0
2016-12-21 10:20:00,239.35,239.4,238.86,238.86,2079.0,209.8872,209.931,209.4575,209.4575,2079.0
2016-12-21 10:30:00,238.78,239.4,238.48,239.3,5432.0,209.3873,209.931,209.1243,209.8433,5432.0
2016-12-21 10:40:00,239.18,239.56,239.0,239.08,5149.0,209.7381,210.0713,209.5803,209.6504,5149.0
2016-12-21 10:50:00,239.09,239.38,239.08,239.08,5628.0,209.6592,209.9135,209.6504,209.6504,5628.0
2016-12-21 11:00:00,239.09,239.71,238.94,239.5,18900.0,209.6592,210.2029,209.5276,210.0187,18900.0
2016-12-21 11:10:00,239.72,239.72,239.37,239.43,7601.0,210.2116,210.2116,209.9047,209.9573,7601.0
2016-12-21 11:20:00,239.29,239.43,239.17,239.25,7411.0,209.8346,209.9573,209.7293,209.7995,7411.0
2016-12-21 11:30:00,239.22,239.63,239.1,239.56,3989.0,209.7732,210.1327,209.668,210.0713,3989.0
2016-12-21 11:40:00,239.54,239.54,239.18,239.32,6101.0,210.0538,210.0538,209.7381,209.8609,6101.0
2016-12-21 11:50:00,239.3,239.43,239.05,239.15,80600.0,209.8433,209.9573,209.6241,209.7118,80600.0
2016-12-21 12:00:00,239.08,239.11,238.97,239.02,4205.0,209.6504,209.6767,209.554,209.5978,4205.0
2016-12-21 12:10:00,239.02,239.3,239.02,239.18,3719.0,209.5978,209.8433,209.5978,209.7381,3719.0
2016-12-21 12:20:00,239.07,239.27,238.98,239.25,3324.0,209.6416,209.817,209.5627,209.7995,3324.0
2016-12-21 12:30:00,239.29,239.34,239.02,239.19,11500.0,209.8346,209.8784,209.5978,209.7469,11500.0
2016-12-21 12:40:00,239.19,239.23,239.07,239.07,8175.0,209.7469,209.7819,209.6416,209.6416,8175.0
2016-12-21 12:50:00,239.11,239.17,239.0,239.07,3101.0,209.6767,209.7293,209.5803,209.6416,3101.0
2016-12-21 13:00:00,239.08,239.17,239.02,239.13,6001.0,209.6504,209.7293,209.5978,209.6943,6001.0
2016-12-21 13:10:00,239.14,239.2,239.08,239.08,4600.0,209.703,209.7556,209.6504,209.6504,4600.0
2016-12-21 13:20:00,239.09,239.19,239.09,239.19,4200.0,209.6592,209.7469,209.6592,209.7469,4200.0
2016-12-21 13:30:00,239.2,239.24,239.12,239.22,8109.0,209.7556,209.7907,209.6855,209.7732,8109.0
2016-12-21 13:40:00,239.21,239.27,239.09,239.16,15107.0,209.7644,209.817,209.6592,209.7206,15107.0
2016-12-21 13:50:00,239.18,239.27,239.15,239.21,17000.0,209.7381,209.817,209.7118,209.7644,17000.0
2016-12-21 14:00:00,239.22,239.29,239.13,239.21,14335.0,209.7732,209.8346,209.6943,209.7644,14335.0
2016-12-21 14:10:00,239.25,239.29,238.92,238.98,10771.0,209.7995,209.8346,209.5101,209.5627,10771.0
2016-12-21 14:20:00,238.97,239.22,238.97,239.05,3450.0,209.554,209.7732,209.554,209.6241,3450.0
2016-12-21 14:30:00,239.04,239.04,238.67,238.69,4899.0,209.6153,209.6153,209.2909,209.3084,4899.0
2016-12-21 14:40:00,238.67,238.73,238.54,238.71,4016.0,209.2909,209.3435,209.1769,209.326,4016.0
2016-12-21 14:50:00,238.67,238.8,238.66,238.7,2897.0,209.2909,209.4049,209.2821,209.3172,2897.0
2016-12-21 15:00:00,238.7,238.91,238.61,238.74,7840.0,209.3172,209.5013,209.2383,209.3523,7840.0
2016-12-21 15:10:00,238.82,238.99,238.63,238.63,14004.0,209.4224,209.5715,209.2558,209.2558,14004.0
2016-12-21 15:20:00,238.56,238.57,238.13,238.22,4600.0,209.1944,209.2032,208.8174,208.8963,4600.0
2016-12-21 15:30:00,238.24,238.35,238.18,238.27,12297.0,208.9138,209.0103,208.8612,208.9401,12297.0
2016-12-21 15:40:00,238.3,238.36,238.18,238.34,9974.0,208.9664,209.019,208.8612,209.0015,9974.0
2016-12-21 15:50:00,238.31,238.37,238.16,238.16,22010.0,208.9752,209.0278,208.8437,208.8437,22010.0
2016-12-22 09:30:00,238.41,238.41,237.45,237.57,3081.0,209.0629,209.0629,208.2211,208.3263,3081.0
2016-12-22 09:40:00,237.62,238.63,237.62,238.26,5550.0,208.3701,209.2558,208.3701,208.9314,5550.0
2016-12-22 09:50:00,238.26,238.79,237.81,238.27,5700.0,208.9314,209.3961,208.5367,208.9401,5700.0
2016-12-22 10:00:00,238.33,238.79,238.09,238.79,3081.0,208.9927,209.3961,208.7823,209.3961,3081.0
2016-12-22 10:10:00,238.72,239.2,238.55,239.08,6722.0,209.3347,209.7556,209.1857,209.6504,6722.0
2016-12-22 10:20:00,238.98,239.17,238.13,238.35,6710.0,209.5627,209.7293,208.8174,209.0103,6710.0
2016-12-22 10:30:00,238.2,238.6,238.13,238.56,4243.0,208.8787,209.2295,208.8174,209.1944,4243.0
2016-12-22 10:40:00,238.3,238.62,238.17,238.2,4020.0,208.9664,209.247,208.8524,208.8787,4020.0
2016-12-22 10:50:00,238.22,238.25,237.07,237.18,3620.0,208.8963,208.9226,207.8878,207.9843,3620.0
2016-12-22 11:00:00,237.3,237.77,237.29,237.77,4883.0,208.0895,208.5017,208.0808,208.5017,4883.0
2016-12-22 11:10:00,237.59,237.84,237.42,237.6,9840.0,208.3438,208.5631,208.1948,208.3526,9840.0
2016-12-22 11:20:00,237.61,238.17,237.61,237.8,5609.0,208.3614,208.8524,208.3614,208.528,5609.0
2016-12-22 11:30:00,237.8,237.92,237.36,237.36,6386.0,208.528,208.6332,208.1421,208.1421,6386.0
2016-12-22 11:40:00,237.35,237.35,236.92,236.92,4800.0,208.1334,208.1334,207.7563,207.7563,4800.0
2016-12-22 11:50:00,236.83,236.9,236.47,236.6,7632.0,207.6774,207.7388,207.3617,207.4757,7632.0
2016-12-22 12:00:00,236.57,237.55,236.48,237.55,27810.0,207.4494,208.3087,207.3705,208.3087,27810.0
2016-12-22 12:10:00,237.46,237.74,237.41,237.61,8000.0,208.2298,208.4754,208.186,208.3614,8000.0
2016-12-22 12:20:00,237.61,237.97,237.41,237.8,12800.0,208.3614,208.677,208.186,208.528,12800.0
2016-12-22 12:30:00,238.02,238.1,237.67,237.9,4865.0,208.7209,208.791,208.414,208.6157,4865.0
2016-12-22 12:40:00,237.9,238.1,237.68,238.1,5718.0,208.6157,208.791,208.4227,208.791,5718.0
2016-12-22 12:50:00,238.13,238.2,237.95,237.95,5200.0,208.8174,208.8787,208.6595,208.6595,5200.0
2016-12-22 13:00:00,237.95,238.19,237.95,238.07,6599.0,208.6595,208.87,208.6595,208.7647,6599.0
2016-12-22 13:10:00,238.07,238.14,237.82,237.82,6348.0,208.7647,208.8261,208.5455,208.5455,6348.0
2016-12-22 13:20:00,237.81,237.84,237.26,237.28,6781.0,208.5367,208.5631,208.0544,208.072,6781.0
2016-12-22 13:30:00,237.3,237.69,237.26,237.69,5300.0,208.0895,208.4315,208.0544,208.4315,5300.0
2016-12-22 13:40:00,237.61,238.22,237.61,238.1,7938.0,208.3614,208.8963,208.3614,208.791,7938.0
2016-12-22 13:50:00,238.18,238.59,238.17,238.2,18025.0,208.8612,209.2207,208.8524,208.8787,18025.0
2016-12-22 14:00:00,238.16,238.6,238.16,238.49,8334.0,208.8437,209.2295,208.8437,209.133,8334.0
2016-12-22 14:10:00,238.54,238.75,238.53,238.66,6800.0,209.1769,209.361,209.1681,209.2821,6800.0
2016-12-22 14:20:00,238.66,238.8,238.66,238.8,5677.0,209.2821,209.4049,209.2821,209.4049,5677.0
2016-12-22 14:30:00,238.8,238.98,238.78,238.78,3700.0,209.4049,209.5627,209.3873,209.3873,3700.0
2016-12-22 14:40:00,238.91,238.93,238.66,238.68,3945.0,209.5013,209.5189,209.2821,209.2997,3945.0
2016-12-22 14:50:00,238.66,238.82,238.54,238.59,7453.0,209.2821,209.4224,209.1769,209.2207,7453.0
2016-12-22 15:00:00,238.6,238.69,238.42,238.54,4299.0,209.2295,209.3084,209.0717,209.1769,4299.0
2016-12-22 15:10:00,238.41,238.52,238.18,238.23,1900.0,209.0629,209.1593,208.8612,208.905,1900.0
2016-12-22 15:20:00,238.27,238.37,238.2,238.29,5229.0,208.9401,209.0278,208.8787,208.9577,5229.0
2016-12-22 15:30:00,238.33,238.33,238.15,238.28,3991.0,208.9927,208.9927,208.8349,208.9489,3991.0
2016-12-22 15:40:00,238.29,238.42,238.16,238.16,12058.0,208.9577,209.0717,208.8437,208.8437,12058.0
2016-12-22 15:50:00,238.15,238.32,237.92,238.22,17382.0,208.8349,208.984,208.6332,208.8963,17382.0
2016-12-23 09:30:00,238.47,239.53,238.47,239.35,5597.0,209.1155,210.045,209.1155,209.8872,5597.0
2016-12-23 09:40:00,239.35,239.59,238.81,239.33,25615.0,209.8872,210.0976,209.4136,209.8696,25615.0
2016-12-23 09:50:00,239.25,239.6,239.12,239.38,27522.0,209.7995,210.1064,209.6855,209.9135,27522.0
2016-12-23 10:00:00,239.33,239.44,238.88,238.89,28604.0,209.8696,209.9661,209.475,209.4838,28604.0
2016-12-23 10:10:00,238.89,238.98,238.0,238.74,11100.0,209.4838,209.5627,208.7034,209.3523,11100.0
2016-12-23 10:20:00,238.59,239.01,238.54,238.79,10220.0,209.2207,209.589,209.1769,209.3961,10220.0
2016-12-23 10:30:00,238.69,239.09,238.61,238.95,9058.0,209.3084,209.6592,209.2383,209.5364,9058.0
2016-12-23 10:40:00,238.81,238.94,238.66,238.68,3800.0,209.4136,209.5276,209.2821,209.2997,3800.0
2016-12-23 10:50:00,238.73,239.05,238.36,238.65,16005.0,209.3435,209.6241,209.019,209.2733,16005.0
2016-12-23 11:00:00,238.52,238.92,238.51,238.91,4557.0,209.1593,209.5101,209.1506,209.5013,4557.0
2016-12-23 11:10:00,238.86,238.92,238.15,238.17,3437.0,209.4575,209.5101,208.8349,208.8524,3437.0
2016-12-23 11:20:00,238.3,238.93,238.17,238.62,12218.0,208.9664,209.5189,208.8524,209.247,12218.0
2016-12-23 11:30:00,238.65,238.94,238.28,238.41,5317.0,209.2733,209.5276,208.9489,209.0629,5317.0
2016-12-23 11:40:00,238.38,238.45,238.09,238.16,5800.0,209.0366,209.098,208.7823,208.8437,5800.0
2016-12-23 11:50:00,238.16,238.2,238.1,238.14,400.0,208.8437,208.8787,208.791,208.8261,400.0
2016-12-23 12:00:00,238.18,238.4,238.1,238.13,2939.0,208.8612,209.0541,208.791,208.8174,2939.0
2016-12-23 12:10:00,238.11,238.54,238.11,238.54,6000.0,208.7998,209.1769,208.7998,209.1769,6000.0
2016-12-23 12:20:00,238.56,238.56,238.29,238.29,1380.0,209.1944,209.1944,208.9577,208.9577,1380.0
2016-12-23 12:30:00,238.42,238.42,238.41,238.42,200.0,209.0717,209.0717,209.0629,209.0717,200.0
2016-12-23 12:40:00,238.52,238.8,238.52,238.71,5000.0,209.1593,209.4049,209.1593,209.326,5000.0
2016-12-23 12:50:00,238.73,238.73,238.65,238.69,892.0,209.3435,209.3435,209.2733,209.3084,892.0
2016-12-23 13:00:00,238.75,238.75,238.45,238.49,4819.0,209.361,209.361,209.098,209.133,4819.0
2016-12-23 13:10:00,238.48,238.5,238.32,238.41,4005.0,209.1243,209.1418,208.984,209.0629,4005.0
2016-12-23 13:20:00,238.48,238.58,238.0,238.0,11900.0,209.1243,209.212,208.7034,208.7034,11900.0
2016-12-23 13:30:00,238.11,238.27,238.04,238.27,1900.0,208.7998,208.9401,208.7384,208.9401,1900.0
2016-12-23 13:40:00,238.28,238.36,238.01,238.04,8640.0,208.9489,209.019,208.7121,208.7384,8640.0
2016-12-23 13:50:00,238.0,238.02,237.91,237.95,1789.0,208.7034,208.7209,208.6244,208.6595,1789.0
2016-12-23 14:00:00,237.96,238.12,237.82,237.89,4881.0,208.6683,208.8086,208.5455,208.6069,4881.0
2016-12-23 14:10:00,237.89,237.89,237.63,237.65,3159.0,208.6069,208.6069,208.3789,208.3964,3159.0
2016-12-23 14:20:00,237.62,237.68,237.22,237.22,6409.0,208.3701,208.4227,208.0194,208.0194,6409.0
2016-12-23 14:30:00,237.19,237.57,237.19,237.57,4641.0,207.9931,208.3263,207.9931,208.3263,4641.0
2016-12-23 14:40:00,237.55,237.6,237.35,237.47,2300.0,208.3087,208.3526,208.1334,208.2386,2300.0
2016-12-23 14:50:00,237.25,237.48,237.17,237.18,2400.0,208.0457,208.2474,207.9755,207.9843,2400.0
2016-12-23 15:00:00,237.21,237.36,237.18,237.23,5738.0,208.0106,208.1421,207.9843,208.0281,5738.0
2016-12-23 15:10:00,237.26,237.4,237.07,237.08,10364.0,208.0544,208.1772,207.8878,207.8966,10364.0
2016-12-23 15:20:00,237.11,237.17,237.01,237.05,9258.0,207.9229,207.9755,207.8352,207.8703,9258.0
2016-12-23 15:30:00,237.01,237.1,236.9,236.98,11605.0,207.8352,207.9141,207.7388,207.8089,11605.0
2016-12-23 15:40:00,236.99,237.05,236.92,236.92,11113.0,207.8177,207.8703,207.7563,207.7563,11113.0
2016-12-23 15:50:00,236.93,237.12,236.68,237.03,40681.0,207.7651,207.9317,207.5458,207.8528,40681.0
2016-12-27 09:30:00,237.27,238.92,237.27,238.77,8170.0,208.0632,209.5101,208.0632,209.3786,8170.0
2016-12-27 09:40:00,238.52,238.58,237.91,238.45,11052.0,209.1593,209.212,208.6244,209.098,11052.0
2016-12-27 09:50:00,238.63,238.65,238.4,238.63,3480.0,209.2558,209.2733,209.0541,209.2558,3480.0
2016-12-27 10:00:00,238.99,239.23,238.99,239.2,4000.0,209.5715,209.7819,209.5715,209.7556,4000.0
2016-12-27 10:10:00,238.88,238.99,237.93,237.93,20134.0,209.475,209.5715,208.642,208.642,20134.0
2016-12-27 10:20:00,237.85,238.39,237.85,238.39,10198.0,208.5718,209.0453,208.5718,209.0453,10198.0
2016-12-27 10:30:00,238.4,238.6,238.08,238.08,11972.0,209.0541,209.2295,208.7735,208.7735,11972.0
2016-12-27 10:40:00,238.21,238.21,238.01,238.01,1000.0,208.8875,208.8875,208.7121,208.7121,1000.0
2016-12-27 10:50:00,238.15,238.43,238.15,238.42,9296.0,208.8349,209.0804,208.8349,209.0717,9296.0
2016-12-27 11:00:00,238.17,238.6,238.16,238.25,20342.0,208.8524,209.2295,208.8437,208.9226,20342.0
2016-12-27 11:10:00,238.43,238.43,238.23,238.23,7000.0,209.0804,209.0804,208.905,208.905,7000.0
2016-12-27 11:20:00,238.22,238.24,237.56,237.56,12976.0,208.8963,208.9138,208.3175,208.3175,12976.0
2016-12-27 11:30:00,237.55,238.08,237.55,237.81,17182.0,208.3087,208.7735,208.3087,208.5367,17182.0
2016-12-27 11:40:00,237.82,238.1,237.82,238.04,7108.0,208.5455,208.791,208.5455,208.7384,7108.0
2016-12-27 11:50:00,237.98,238.19,237.96,238.19,3476.0,208.6858,208.87,208.6683,208.87,3476.0
2016-12-27 12:00:00,238.19,238.44,238.13,238.44,3600.0,208.87,209.0892,208.8174,209.0892,3600.0
2016-12-27 12:10:00,238.33,238.56,238.33,238.56,4600.0,208.9927,209.1944,208.9927,209.1944,4600.0
2016-12-27 12:20:00,238.47,238.59,238.38,238.38,18928.0,209.1155,209.2207,209.0366,209.0366,18928.0
2016-12-27 12:30:00,238.14,238.15,237.97,237.99,6200.0,208.8261,208.8349,208.677,208.6946,6200.0
2016-12-27 12:40:00,237.82,237.86,237.56,237.86,12600.0,208.5455,208.5806,208.3175,208.5806,12600.0
2016-12-27 12:50:00,237.89,237.99,237.77,237.98,11800.0,208.6069,208.6946,208.5017,208.6858,11800.0
2016-12-27 13:00:00,237.89,237.98,237.8,237.98,10444.0,208.6069,208.6858,208.528,208.6858,10444.0
2016-12-27 13:10:00,237.91,238.05,237.91,237.99,9236.0,208.6244,208.7472,208.6244,208.6946,9236.0
2016-12-27 13:20:00,237.97,238.39,237.97,238.27,10134.0,208.677,209.0453,208.677,208.9401,10134.0
2016-12-27 13:30:00,238.35,238.53,238.34,238.52,12200.0,209.0103,209.1681,209.0015,209.1593,12200.0
2016-12-27 13:40:00,238.49,238.49,238.07,238.07,5400.0,209.133,209.133,208.7647,208.7647,5400.0
2016-12-27 13:50:00,238.01,238.01,237.81,237.86,7600.0,208.7121,208.7121,208.5367,208.5806,7600.0
2016-12-27 14:00:00,237.85,237.96,237.75,237.85,13800.0,208.5718,208.6683,208.4841,208.5718,13800.0
2016-12-27 14:10:00,237.9,238.15,237.84,238.06,13630.0,208.6157,208.8349,208.5631,208.756,13630.0
2016-12-27 14:20:00,238.15,238.43,237.91,238.22,36064.0,208.8349,209.0804,208.6244,208.8963,36064.0
2016-12-27 14:30:00,238.18,238.18,237.98,238.03,4310.0,208.8612,208.8612,208.6858,208.7297,4310.0
2016-12-27 14:40:00,238.0,238.13,238.0,238.04,3916.0,208.7034,208.8174,208.7034,208.7384,3916.0
2016-12-27 14:50:00,238.08,238.09,237.96,237.99,9292.0,208.7735,208.7823,208.6683,208.6946,9292.0
2016-12-27 15:00:00,238.01,238.08,238.01,238.07,3100.0,208.7121,208.7735,208.7121,208.7647,3100.0
2016-12-27 15:10:00,238.07,238.24,238.05,238.24,5858.0,208.7647,208.9138,208.7472,208.9138,5858.0
2016-12-27 15:20:00,238.22,238.28,238.19,238.25,9776.0,208.8963,208.9489,208.87,208.9226,9776.0
2016-12-27 15:30:00,238.27,238.27,238.06,238.1,10400.0,208.9401,208.9401,208.756,208.791,10400.0
2016-12-27 15:40:00,238.04,238.2,237.86,238.0,11620.0,208.7384,208.8787,208.5806,208.7034,11620.0
2016-12-27 15:50:00,237.99,238.07,237.85,238.03,21216.0,208.6946,208.7647,208.5718,208.7297,21216.0
2016-12-28 09:30:00,238.51,239.28,237.98,238.31,7872.0,209.1506,209.8258,208.6858,208.9752,7872.0
2016-12-28 09:40:00,238.45,238.94,238.41,238.41,1100.0,209.098,209.5276,209.0629,209.0629,1100.0
2016-12-28 09:50:00,238.15,238.15,237.18,237.18,1550.0,208.8349,208.8349,207.9843,207.9843,1550.0
2016-12-28 10:00:00,236.77,237.84,236.47,237.84,14106.0,207.6248,208.5631,207.3617,208.5631,14106.0
2016-12-28 10:10:00,237.59,237.95,237.27,237.44,6805.0,208.3438,208.6595,208.0632,208.2123,6805.0
2016-12-28 10:20:00,237.25,237.25,236.94,236.94,875.0,208.0457,208.0457,207.7738,207.7738,875.0
2016-12-28 10:30:00,237.1,237.27,236.45,236.45,3210.0,207.9141,208.0632,207.3442,207.3442,3210.0
2016-12-28 10:40:00,236.58,236.88,236.45,236.67,1100.0,207.4582,207.7212,207.3442,207.5371,1100.0
2016-12-28 10:50:00,236.89,237.3,236.86,237.07,7863.0,207.73,208.0895,207.7037,207.8878,7863.0
2016-12-28 11:00:00,237.07,237.3,236.83,237.07,5024.0,207.8878,208.0895,207.6774,207.8878,5024.0
2016-12-28 11:10:00,237.12,237.19,236.19,236.23,17912.0,207.9317,207.9931,207.1162,207.1512,17912.0
2016-12-28 11:20:00,236.3,236.69,236.3,236.64,3257.0,207.2126,207.5546,207.2126,207.5108,3257.0
2016-12-28 11:30:00,236.61,237.25,236.56,236.56,7451.0,207.4845,208.0457,207.4406,207.4406,7451.0
2016-12-28 11:40:00,236.77,236.96,236.5,236.95,8408.0,207.6248,207.7914,207.388,207.7826,8408.0
2016-12-28 11:50:00,236.94,237.0,236.45,236.45,4600.0,207.7738,207.8265,207.3442,207.3442,4600.0
2016-12-28 12:00:00,236.23,236.26,235.82,235.83,500.0,207.1512,207.1775,206.7917,206.8005,500.0
2016-12-28 12:10:00,236.04,236.05,235.34,235.46,3370.0,206.9846,206.9934,206.3708,206.476,3370.0
2016-12-28 12:20:00,235.37,235.61,235.23,235.61,2894.0,206.3971,206.6076,206.2743,206.6076,2894.0
2016-12-28 12:30:00,235.57,235.57,235.31,235.31,1600.0,206.5725,206.5725,206.3445,206.3445,1600.0
2016-12-28 12:40:00,235.46,235.51,234.85,234.95,10743.0,206.476,206.5199,205.9411,206.0288,10743.0
2016-12-28 12:50:00,234.97,235.31,234.97,235.3,1200.0,206.0463,206.3445,206.0463,206.3357,1200.0
2016-12-28 13:00:00,235.24,235.31,235.16,235.26,2900.0,206.2831,206.3445,206.2129,206.3006,2900.0
2016-12-28 13:10:00,235.34,235.49,235.3,235.49,2707.0,206.3708,206.5023,206.3357,206.5023,2707.0
2016-12-28 13:20:00,235.51,235.72,235.42,235.42,4621.0,206.5199,206.704,206.4409,206.4409,4621.0
2016-12-28 13:30:00,235.43,235.44,234.96,235.0,5556.0,206.4497,206.4585,206.0376,206.0726,5556.0
2016-12-28 13:40:00,234.85,234.94,234.21,234.27,5588.0,205.9411,206.02,205.3799,205.4325,5588.0
2016-12-28 13:50:00,234.38,234.48,234.24,234.31,3517.0,205.529,205.6167,205.4062,205.4676,3517.0
2016-12-28 14:00:00,234.29,234.67,234.27,234.53,5000.0,205.45,205.7833,205.4325,205.6605,5000.0
2016-12-28 14:10:00,234.54,234.57,234.28,234.3,3603.0,205.6693,205.6956,205.4413,205.4588,3603.0
2016-12-28 14:20:00,234.25,234.34,233.95,233.96,6024.0,205.415,205.4939,205.1519,205.1607,6024.0
2016-12-28 14:30:00,234.0,234.12,233.85,233.85,7824.0,205.1957,205.301,205.0642,205.0642,7824.0
2016-12-28 14:40:00,233.88,233.92,233.7,233.8,2632.0,205.0905,205.1256,204.9327,205.0204,2632.0
2016-12-28 14:50:00,233.76,234.0,233.65,233.83,13289.0,204.9853,205.1957,204.8888,205.0467,13289.0
2016-12-28 15:00:00,233.88,234.3,233.79,234.0,13329.0,205.0905,205.4588,205.0116,205.1957,13329.0
2016-12-28 15:10:00,233.89,234.1,233.88,233.94,9880.0,205.0993,205.2834,205.0905,205.1431,9880.0
2016-12-28 15:20:00,233.98,234.1,233.91,233.91,10990.0,205.1782,205.2834,205.1168,205.1168,10990.0
2016-12-28 15:30:00,233.92,233.97,233.82,233.86,4454.0,205.1256,205.1694,205.0379,205.073,4454.0
2016-12-28 15:40:00,233.84,233.97,233.48,233.97,12672.0,205.0554,205.1694,204.7397,205.1694,12672.0
2016-12-28 15:50:00,233.97,234.0,233.74,233.84,25581.0,205.1694,205.1957,204.9677,205.0554,25581.0
2016-12-29 09:30:00,234.68,234.77,234.15,234.77,6107.0,205.792,205.871,205.3273,205.871,6107.0
2016-12-29 09:40:00,234.89,234.89,234.42,234.42,3696.0,205.9762,205.9762,205.564,205.564,3696.0
2016-12-29 09:50:00,234.19,234.39,233.69,233.72,1297.0,205.3623,205.5377,204.9239,204.9502,1297.0
2016-12-29 10:00:00,233.83,234.19,233.33,233.33,9778.0,205.0467,205.3623,204.6082,204.6082,9778.0
2016-12-29 10:10:00,233.23,233.3,232.82,233.06,2085.0,204.5205,204.5819,204.161,204.3714,2085.0
2016-12-29 10:20:00,233.38,233.58,233.24,233.58,2900.0,204.6521,204.8274,204.5293,204.8274,2900.0
2016-12-29 10:30:00,233.59,233.98,233.43,233.7,3528.0,204.8362,205.1782,204.6959,204.9327,3528.0
2016-12-29 10:40:00,233.61,233.61,232.51,232.51,9563.0,204.8537,204.8537,203.8891,203.8891,9563.0
2016-12-29 10:50:00,232.47,232.74,232.47,232.57,4480.0,203.8541,204.0908,203.8541,203.9418,4480.0
2016-12-29 11:00:00,232.6,233.19,232.6,233.19,4018.0,203.9681,204.4854,203.9681,204.4854,4018.0
2016-12-29 11:10:00,233.13,233.45,232.9,232.9,2298.0,204.4328,204.7134,204.2311,204.2311,2298.0
2016-12-29 11:20:00,233.11,233.55,232.93,233.46,2750.0,204.4153,204.8011,204.2574,204.7222,2750.0
2016-12-29 11:30:00,233.63,233.63,233.46,233.48,1600.0,204.8713,204.8713,204.7222,204.7397,1600.0
2016-12-29 11:40:00,233.41,233.48,233.26,233.31,2235.0,204.6784,204.7397,204.5468,204.5907,2235.0
2016-12-29 11:50:00,233.2,233.3,233.12,233.16,1300.0,204.4942,204.5819,204.4241,204.4591,1300.0
2016-12-29 12:00:00,233.18,233.23,233.02,233.02,500.0,204.4767,204.5205,204.3364,204.3364,500.0
2016-12-29 12:10:00,233.01,233.01,232.37,232.54,8688.0,204.3276,204.3276,203.7664,203.9155,8688.0
2016-12-29 12:20:00,232.39,232.63,232.3,232.63,3500.0,203.7839,203.9944,203.705,203.9944,3500.0
2016-12-29 12:30:00,232.67,232.72,232.35,232.36,2400.0,204.0295,204.0733,203.7488,203.7576,2400.0
2016-12-29 12:40:00,232.55,232.85,232.43,232.85,7940.0,203.9242,204.1873,203.819,204.1873,7940.0
2016-12-29 12:50:00,232.94,232.99,232.62,232.73,1700.0,204.2662,204.3101,203.9856,204.0821,1700.0
2016-12-29 13:00:00,232.75,232.76,232.6,232.7,3884.0,204.0996,204.1084,203.9681,204.0558,3884.0
2016-12-29 13:10:00,232.76,232.99,232.76,232.97,1300.0,204.1084,204.3101,204.1084,204.2925,1300.0
2016-12-29 13:20:00,233.0,233.15,232.9,233.09,1200.0,204.3188,204.4504,204.2311,204.3978,1200.0
2016-12-29 13:30:00,233.13,233.13,232.83,233.06,5560.0,204.4328,204.4328,204.1698,204.3714,5560.0
2016-12-29 13:40:00,233.04,233.22,233.03,233.1,5900.0,204.3539,204.5118,204.3451,204.4065,5900.0
2016-12-29 13:50:00,232.96,233.5,232.96,233.49,6388.0,204.2838,204.7573,204.2838,204.7485,6388.0
2016-12-29 14:00:00,233.52,233.89,233.52,233.88,1598.0,204.7748,205.0993,204.7748,205.0905,1598.0
2016-12-29 14:10:00,233.88,233.9,233.74,233.81,2051.0,205.0905,205.108,204.9677,205.0291,2051.0
2016-12-29 14:20:00,233.86,233.99,233.73,233.75,2513.0,205.073,205.187,204.959,204.9765,2513.0
2016-12-29 14:30:00,233.65,233.65,233.34,233.56,1700.0,204.8888,204.8888,204.617,204.8099,1700.0
2016-12-29 14:40:00,233.55,233.65,233.34,233.65,1125.0,204.8011,204.8888,204.617,204.8888,1125.0
2016-12-29 14:50:00,233.5,233.71,233.48,233.54,3543.0,204.7573,204.9414,204.7397,204.7924,3543.0
2016-12-29 15:00:00,233.54,233.76,233.38,233.42,4461.0,204.7924,204.9853,204.6521,204.6871,4461.0
2016-12-29 15:10:00,233.39,233.7,233.25,233.6,5485.0,204.6608,204.9327,204.5381,204.845,5485.0
2016-12-29 15:20:00,233.61,233.83,233.52,233.52,4175.0,204.8537,205.0467,204.7748,204.7748,4175.0
2016-12-29 15:30:00,233.54,233.72,233.42,233.69,7416.0,204.7924,204.9502,204.6871,204.9239,7416.0
2016-12-29 15:40:00,233.63,233.69,233.37,233.49,12300.0,204.8713,204.9239,204.6433,204.7485,12300.0
2016-12-29 15:50:00,233.57,233.63,233.3,233.54,20219.0,204.8187,204.8713,204.5819,204.7924,20219.0
2016-12-30 09:30:00,234.73,234.73,233.75,233.99,3638.0,205.8359,205.8359,204.9765,205.187,3638.0
2016-12-30 09:40:00,233.75,234.27,233.75,234.15,3635.0,204.9765,205.4325,204.9765,205.3273,3635.0
2016-12-30 09:50:00,233.94,233.94,233.14,233.14,2752.0,205.1431,205.1431,204.4416,204.4416,2752.0
2016-12-30 10:00:00,233.07,233.07,232.72,233.07,4309.0,204.3802,204.3802,204.0733,204.3802,4309.0
2016-12-30 10:10:00,232.98,233.47,232.82,232.82,3000.0,204.3013,204.731,204.161,204.161,3000.0
2016-12-30 10:20:00,232.9,233.03,232.43,232.57,1840.0,204.2311,204.3451,203.819,203.9418,1840.0
2016-12-30 10:30:00,232.72,232.95,232.61,232.69,2200.0,204.0733,204.275,203.9768,204.047,2200.0
2016-12-30 10:40:00,232.65,232.65,232.31,232.46,1100.0,204.0119,204.0119,203.7138,203.8453,1100.0
2016-12-30 10:50:00,232.6,233.19,232.6,233.01,2800.0,203.9681,204.4854,203.9681,204.3276,2800.0
2016-12-30 11:00:00,233.07,233.27,232.98,233.01,11153.0,204.3802,204.5556,204.3013,204.3276,11153.0
2016-12-30 11:10:00,232.9,233.02,232.69,232.85,2200.0,204.2311,204.3364,204.047,204.1873,2200.0
2016-12-30 11:20:00,232.69,233.07,232.64,232.95,2300.0,204.047,204.3802,204.0031,204.275,2300.0
2016-12-30 11:30:00,232.82,232.89,232.65,232.65,2698.0,204.161,204.2224,204.0119,204.0119,2698.0
2016-12-30 11:40:00,232.63,233.3,232.63,232.88,6044.0,203.9944,204.5819,203.9944,204.2136,6044.0
2016-12-30 11:50:00,232.65,232.85,232.65,232.77,1100.0,204.0119,204.1873,204.0119,204.1171,1100.0
2016-12-30 12:00:00,232.62,232.77,232.31,232.56,12746.0,203.9856,204.1171,203.7138,203.933,12746.0
2016-12-30 12:10:00,232.48,233.07,232.47,232.84,9185.0,203.8628,204.3802,203.8541,204.1785,9185.0
2016-12-30 12:20:00,232.84,233.12,232.8,232.95,7598.0,204.1785,204.4241,204.1435,204.275,7598.0
2016-12-30 12:30:00,232.86,232.93,232.62,232.67,4200.0,204.1961,204.2574,203.9856,204.0295,4200.0
2016-12-30 12:40:00,232.75,233.07,232.72,232.89,10675.0,204.0996,204.3802,204.0733,204.2224,10675.0
2016-12-30 12:50:00,232.81,232.81,232.61,232.8,2600.0,204.1522,204.1522,203.9768,204.1435,2600.0
2016-12-30 13:00:00,232.73,232.81,232.48,232.48,2467.0,204.0821,204.1522,203.8628,203.8628,2467.0
2016-12-30 13:10:00,232.51,232.95,232.51,232.87,2000.0,203.8891,204.275,203.8891,204.2048,2000.0
2016-12-30 13:20:00,232.98,232.98,232.8,232.91,500.0,204.3013,204.3013,204.1435,204.2399,500.0
2016-12-30 13:30:00,232.97,233.08,232.7,233.07,8700.0,204.2925,204.389,204.0558,204.3802,8700.0
2016-12-30 13:40:00,233.13,233.17,232.84,232.84,3538.0,204.4328,204.4679,204.1785,204.1785,3538.0
2016-12-30 13:50:00,232.96,233.06,232.71,232.71,1447.0,204.2838,204.3714,204.0645,204.0645,1447.0
2016-12-30 14:00:00,232.67,232.91,232.67,232.78,700.0,204.0295,204.2399,204.0295,204.1259,700.0
2016-12-30 14:10:00,232.65,232.77,232.59,232.61,2346.0,204.0119,204.1171,203.9593,203.9768,2346.0
2016-12-30 14:20:00,232.61,232.69,232.42,232.45,2349.0,203.9768,204.047,203.8102,203.8365,2349.0
2016-12-30 14:30:00,232.4,232.61,232.28,232.52,6590.0,203.7927,203.9768,203.6875,203.8979,6590.0
2016-12-30 14:40:00,232.48,232.5,231.73,231.74,10279.0,203.8628,203.8804,203.2052,203.2139,10279.0
2016-12-30 14:50:00,231.57,231.82,231.47,231.73,4680.0,203.0649,203.2841,202.9772,203.2052,4680.0
2016-12-30 15:00:00,231.76,232.18,231.75,232.05,3130.0,203.2315,203.5998,203.2227,203.4858,3130.0
2016-12-30 15:10:00,232.16,232.43,232.01,232.34,1364.0,203.5822,203.819,203.4507,203.7401,1364.0
2016-12-30 15:20:00,232.35,232.41,232.14,232.19,3479.0,203.7488,203.8015,203.5647,203.6085,3479.0
2016-12-30 15:30:00,232.34,232.34,232.03,232.05,2131.0,203.7401,203.7401,203.4682,203.4858,2131.0
2016-12-30 15:40:00,232.11,232.11,231.52,231.64,4701.0,203.5384,203.5384,203.021,203.1262,4701.0
2016-12-30 15:50:00,231.59,232.3,231.45,232.25,32229.0,203.0824,203.705,202.9596,203.6612,32229.0
2017-01-03 09:30:00,233.42,235.02,232.87,234.44,26197.0,204.6871,206.0902,204.2048,205.5816,26197.0
2017-01-03 09:40:00,234.5,235.57,234.44,235.12,29612.0,205.6342,206.5725,205.5816,206.1779,29612.0
2017-01-03 09:50:00,234.98,235.24,234.18,234.95,14949.0,206.0551,206.2831,205.3536,206.0288,14949.0
2017-01-03 10:00:00,234.56,235.58,234.22,235.38,26174.0,205.6868,206.5812,205.3887,206.4059,26174.0
2017-01-03 10:10:00,235.4,236.06,235.03,236.0,7832.0,206.4234,207.0022,206.0989,206.9495,7832.0
2017-01-03 10:20:00,235.98,236.14,235.06,235.87,7397.0,206.932,207.0723,206.1253,206.8355,7397.0
2017-01-03 10:30:00,235.72,236.16,234.33,234.33,15536.0,206.704,207.0899,205.4851,205.4851,15536.0
2017-01-03 10:40:00,234.51,234.83,234.11,234.17,9953.0,205.643,205.9236,205.2922,205.3448,9953.0
2017-01-03 10:50:00,234.17,234.37,233.26,233.26,8869.0,205.3448,205.5202,204.5468,204.5468,8869.0
2017-01-03 11:00:00,233.2,233.62,232.54,233.55,11700.0,204.4942,204.8625,203.9155,204.8011,11700.0
2017-01-03 11:10:00,233.39,233.75,233.05,233.12,8500.0,204.6608,204.9765,204.3627,204.4241,8500.0
2017-01-03 11:20:00,233.13,233.76,232.85,232.94,10618.0,204.4328,204.9853,204.1873,204.2662,10618.0
2017-01-03 11:30:00,233.11,233.79,233.1,233.61,8962.0,204.4153,205.0116,204.4065,204.8537,8962.0
2017-01-03 11:40:00,233.76,233.76,233.11,233.53,2628.0,204.9853,204.9853,204.4153,204.7836,2628.0
2017-01-03 11:50:00,233.58,234.14,233.47,234.14,4202.0,204.8274,205.3185,204.731,205.3185,4202.0
2017-01-03 12:00:00,233.95,234.38,233.51,233.87,11118.0,205.1519,205.529,204.7661,205.0817,11118.0
2017-01-03 12:10:00,233.95,234.09,233.85,234.04,2054.0,205.1519,205.2747,205.0642,205.2308,2054.0
2017-01-03 12:20:00,233.94,234.16,233.64,233.65,6285.0,205.1431,205.336,204.8801,204.8888,6285.0
2017-01-03 12:30:00,233.71,234.02,233.55,233.97,5887.0,204.9414,205.2133,204.8011,205.1694,5887.0
2017-01-03 12:40:00,234.0,234.03,233.39,234.03,17944.0,205.1957,205.222,204.6608,205.222,17944.0
2017-01-03 12:50:00,233.9,234.2,233.52,234.03,14677.0,205.108,205.3711,204.7748,205.222,14677.0
2017-01-03 13:00:00,233.9,234.14,233.68,234.01,6114.0,205.108,205.3185,204.9151,205.2045,6114.0
2017-01-03 13:10:00,234.0,234.19,233.76,234.1,17750.0,205.1957,205.3623,204.9853,205.2834,17750.0
2017-01-03 13:20:00,234.05,234.8,233.88,234.24,30915.0,205.2396,205.8973,205.0905,205.4062,30915.0
2017-01-03 13:30:00,234.24,234.4,233.88,233.91,25182.0,205.4062,205.5465,205.0905,205.1168,25182.0
2017-01-03 13:40:00,233.91,234.05,233.36,233.36,9960.0,205.1168,205.2396,204.6345,204.6345,9960.0
2017-01-03 13:50:00,233.51,233.78,233.38,233.72,13220.0,204.7661,205.0028,204.6521,204.9502,13220.0
2017-01-03 14:00:00,233.84,234.04,233.73,233.95,8438.0,205.0554,205.2308,204.959,205.1519,8438.0
2017-01-03 14:10:00,234.0,234.09,233.72,233.72,3797.0,205.1957,205.2747,204.9502,204.9502,3797.0
2017-01-03 14:20:00,233.87,234.03,233.87,233.95,3043.0,205.0817,205.222,205.0817,205.1519,3043.0
2017-01-03 14:30:00,234.0,234.13,233.68,233.77,16032.0,205.1957,205.3097,204.9151,204.994,16032.0
2017-01-03 14:40:00,233.81,234.11,233.79,234.03,7607.0,205.0291,205.2922,205.0116,205.222,7607.0
2017-01-03 14:50:00,234.04,234.66,233.85,234.66,9883.0,205.2308,205.7745,205.0642,205.7745,9883.0
2017-01-03 15:00:00,234.54,235.14,234.54,234.97,9300.0,205.6693,206.1954,205.6693,206.0463,9300.0
2017-01-03 15:10:00,235.01,235.01,234.68,234.73,8342.0,206.0814,206.0814,205.792,205.8359,8342.0
2017-01-03 15:20:00,234.73,234.84,233.99,234.08,9808.0,205.8359,205.9323,205.187,205.2659,9808.0
2017-01-03 15:30:00,233.92,234.15,233.89,234.02,13559.0,205.1256,205.3273,205.0993,205.2133,13559.0
2017-01-03 15:40:00,234.02,234.24,233.91,234.21,30941.0,205.2133,205.4062,205.1168,205.3799,30941.0
2017-01-03 15:50:00,234.24,234.39,234.04,234.33,55935.0,205.4062,205.5377,205.2308,205.4851,55935.0
2017-01-04 09:30:00,234.67,236.32,233.08,235.68,17431.0,205.7833,207.2302,204.389,206.6689,17431.0
2017-01-04 09:40:00,235.99,237.42,235.19,235.19,23212.0,206.9408,208.1948,206.2393,206.2393,23212.0
2017-01-04 09:50:00,235.19,237.47,235.19,235.67,27861.0,206.2393,208.2386,206.2393,206.6602,27861.0
2017-01-04 10:00:00,235.79,237.2,235.79,237.09,16398.0,206.7654,208.0018,206.7654,207.9054,16398.0
2017-01-04 10:10:00,236.9,237.16,236.09,236.51,6762.0,207.7388,207.9668,207.0285,207.3968,6762.0
2017-01-04 10:20:00,236.46,237.02,235.63,236.22,6710.0,207.3529,207.844,206.6251,207.1425,6710.0
2017-01-04 10:30:00,235.95,236.69,235.94,236.28,32677.0,206.9057,207.5546,206.8969,207.1951,32677.0
2017-01-04 10:40:00,236.32,236.66,235.74,236.66,10800.0,207.2302,207.5283,206.7216,207.5283,10800.0
2017-01-04 10:50:00,236.41,236.61,236.06,236.06,4300.0,207.3091,207.4845,207.0022,207.0022,4300.0
2017-01-04 11:00:00,236.23,236.58,236.16,236.34,11670.0,207.1512,207.4582,207.0899,207.2477,11670.0
2017-01-04 11:10:00,236.2,236.2,235.8,235.8,3433.0,207.1249,207.1249,206.7742,206.7742,3433.0
2017-01-04 11:20:00,235.71,236.37,235.4,236.06,14576.0,206.6952,207.274,206.4234,207.0022,14576.0
2017-01-04 11:30:00,235.91,236.67,235.74,236.4,18283.0,206.8706,207.5371,206.7216,207.3003,18283.0
2017-01-04 11:40:00,236.48,236.54,235.79,235.8,27002.0,207.3705,207.4231,206.7654,206.7742,27002.0
2017-01-04 11:50:00,235.75,236.29,235.74,236.17,14691.0,206.7303,207.2038,206.7216,207.0986,14691.0
2017-01-04 12:00:00,236.0,236.34,235.94,236.04,11166.0,206.9495,207.2477,206.8969,206.9846,11166.0
2017-01-04 12:10:00,235.85,236.32,235.85,236.32,2794.0,206.818,207.2302,206.818,207.2302,2794.0
2017-01-04 12:20:00,236.3,236.33,235.9,235.9,4698.0,207.2126,207.2389,206.8619,206.8619,4698.0
2017-01-04 12:30:00,235.9,236.03,235.88,235.92,2900.0,206.8619,206.9759,206.8443,206.8794,2900.0
2017-01-04 12:40:00,235.92,236.27,235.82,236.24,1805.0,206.8794,207.1863,206.7917,207.16,1805.0
2017-01-04 12:50:00,236.06,236.46,236.05,236.33,8450.0,207.0022,207.3529,206.9934,207.2389,8450.0
2017-01-04 13:00:00,236.22,236.27,236.16,236.24,1700.0,207.1425,207.1863,207.0899,207.16,1700.0
2017-01-04 13:10:00,236.25,236.42,236.08,236.18,5428.0,207.1688,207.3178,207.0197,207.1074,5428.0
2017-01-04 13:20:00,236.22,236.3,236.09,236.14,4585.0,207.1425,207.2126,207.0285,207.0723,4585.0
2017-01-04 13:30:00,236.22,236.38,236.11,236.35,10666.0,207.1425,207.2828,207.046,207.2565,10666.0
2017-01-04 13:40:00,236.35,236.58,236.2,236.51,7603.0,207.2565,207.4582,207.1249,207.3968,7603.0
2017-01-04 13:50:00,236.52,236.58,236.36,236.41,1221.0,207.4055,207.4582,207.2652,207.3091,1221.0
2017-01-04 14:00:00,236.22,236.36,236.17,236.25,8305.0,207.1425,207.2652,207.0986,207.1688,8305.0
2017-01-04 14:10:00,236.18,236.45,236.01,236.12,16182.0,207.1074,207.3442,206.9583,207.0548,16182.0
2017-01-04 14:20:00,236.14,236.28,235.57,235.71,21046.0,207.0723,207.1951,206.5725,206.6952,21046.0
2017-01-04 14:30:00,235.67,235.86,235.57,235.82,6125.0,206.6602,206.8268,206.5725,206.7917,6125.0
2017-01-04 14:40:00,235.76,235.77,235.0,235.0,3615.0,206.7391,206.7479,206.0726,206.0726,3615.0
2017-01-04 14:50:00,235.07,235.45,234.76,235.45,9288.0,206.134,206.4672,205.8622,206.4672,9288.0
2017-01-04 15:00:00,235.41,236.24,235.41,236.13,13281.0,206.4322,207.16,206.4322,207.0635,13281.0
2017-01-04 15:10:00,236.17,236.32,236.01,236.16,8389.0,207.0986,207.2302,206.9583,207.0899,8389.0
2017-01-04 15:20:00,236.11,236.41,236.07,236.33,15643.0,207.046,207.3091,207.0109,207.2389,15643.0
2017-01-04 15:30:00,236.24,236.4,235.99,236.2,24522.0,207.16,207.3003,206.9408,207.1249,24522.0
2017-01-04 15:40:00,236.24,236.45,235.97,236.18,23449.0,207.16,207.3442,206.9232,207.1074,23449.0
2017-01-04 15:50:00,236.17,236.4,236.04,236.33,33377.0,207.0986,207.3003,206.9846,207.2389,33377.0
2017-01-05 09:30:00,236.15,236.76,235.74,235.75,4459.0,207.0811,207.616,206.7216,206.7303,4459.0
2017-01-05 09:40:00,236.02,237.42,235.73,236.46,40040.0,206.9671,208.1948,206.7128,207.3529,40040.0
2017-01-05 09:50:00,236.47,236.6,235.9,235.9,5986.0,207.3617,207.4757,206.8619,206.8619,5986.0
2017-01-05 10:00:00,236.05,236.5,235.89,236.06,19616.0,206.9934,207.388,206.8531,207.0022,19616.0
2017-01-05 10:10:00,236.06,236.14,235.52,235.53,14205.0,207.0022,207.0723,206.5286,206.5374,14205.0
2017-01-05 10:20:00,235.64,235.76,235.16,235.32,5612.0,206.6339,206.7391,206.2129,206.3533,5612.0
2017-01-05 10:30:00,235.32,235.54,234.45,234.66,7932.0,206.3533,206.5462,205.5903,205.7745,7932.0
2017-01-05 10:40:00,234.59,234.59,233.82,233.82,9600.0,205.7131,205.7131,205.0379,205.0379,9600.0
2017-01-05 10:50:00,233.95,234.46,233.82,234.45,6642.0,205.1519,205.5991,205.0379,205.5903,6642.0
2017-01-05 11:00:00,234.44,234.52,233.2,233.2,9400.0,205.5816,205.6517,204.4942,204.4942,9400.0
2017-01-05 11:10:00,233.01,233.26,232.79,233.06,7603.0,204.3276,204.5468,204.1347,204.3714,7603.0
2017-01-05 11:20:00,233.11,233.19,232.1,232.22,7661.0,204.4153,204.4854,203.5296,203.6348,7661.0
2017-01-05 11:30:00,232.31,232.32,231.77,231.84,3901.0,203.7138,203.7225,203.2402,203.3016,3901.0
2017-01-05 11:40:00,231.91,231.91,230.56,230.9,17820.0,203.363,203.363,202.1792,202.4773,17820.0
2017-01-05 11:50:00,230.88,231.03,230.58,230.83,5577.0,202.4598,202.5913,202.1967,202.4159,5577.0
2017-01-05 12:00:00,230.7,230.92,230.18,230.29,7917.0,202.302,202.4949,201.846,201.9424,7917.0
2017-01-05 12:10:00,230.42,231.37,230.36,231.25,13330.0,202.0564,202.8895,202.0038,202.7842,13330.0
2017-01-05 12:20:00,231.22,231.34,230.92,231.1,5875.0,202.7579,202.8632,202.4949,202.6527,5875.0
2017-01-05 12:30:00,231.03,231.21,230.9,231.21,5500.0,202.5913,202.7492,202.4773,202.7492,5500.0
2017-01-05 12:40:00,231.33,231.34,231.07,231.15,8291.0,202.8544,202.8632,202.6264,202.6966,8291.0
2017-01-05 12:50:00,231.27,231.58,231.13,231.44,4078.0,202.8018,203.0736,202.679,202.9509,4078.0
2017-01-05 13:00:00,231.47,231.76,231.31,231.67,6622.0,202.9772,203.2315,202.8369,203.1525,6622.0
2017-01-05 13:10:00,231.66,231.66,230.94,230.94,6881.0,203.1438,203.1438,202.5124,202.5124,6881.0
2017-01-05 13:20:00,230.98,231.4,230.97,231.09,2430.0,202.5475,202.9158,202.5387,202.6439,2430.0
2017-01-05 13:30:00,231.09,231.37,231.09,231.17,5192.0,202.6439,202.8895,202.6439,202.7141,5192.0
2017-01-05 13:40:00,231.21,231.57,231.1,231.48,3787.0,202.7492,203.0649,202.6527,202.9859,3787.0
2017-01-05 13:50:00,231.52,231.52,231.04,231.16,5600.0,203.021,203.021,202.6001,202.7053,5600.0
2017-01-05 14:00:00,231.17,231.72,231.05,231.34,13794.0,202.7141,203.1964,202.6089,202.8632,13794.0
2017-01-05 14:10:00,231.27,231.56,231.09,231.44,11465.0,202.8018,203.0561,202.6439,202.9509,11465.0
2017-01-05 14:20:00,231.32,231.49,231.26,231.3,9730.0,202.8456,202.9947,202.793,202.8281,9730.0
2017-01-05 14:30:00,231.25,231.37,231.02,231.03,6239.0,202.7842,202.8895,202.5826,202.5913,6239.0
2017-01-05 14:40:00,231.09,231.1,230.79,230.96,4163.0,202.6439,202.6527,202.3809,202.5299,4163.0
2017-01-05 14:50:00,230.97,231.16,230.95,231.1,5701.0,202.5387,202.7053,202.5212,202.6527,5701.0
2017-01-05 15:00:00,231.16,231.28,231.1,231.28,6759.0,202.7053,202.8106,202.6527,202.8106,6759.0
2017-01-05 15:10:00,231.31,232.06,231.29,232.05,16657.0,202.8369,203.4945,202.8193,203.4858,16657.0
2017-01-05 15:20:00,231.97,232.4,231.92,232.21,10251.0,203.4156,203.7927,203.3718,203.6261,10251.0
2017-01-05 15:30:00,232.14,232.31,232.06,232.25,17878.0,203.5647,203.7138,203.4945,203.6612,17878.0
2017-01-05 15:40:00,232.23,232.31,232.06,232.06,11368.0,203.6436,203.7138,203.4945,203.4945,11368.0
2017-01-05 15:50:00,232.12,232.42,232.06,232.29,20746.0,203.5472,203.8102,203.4945,203.6962,20746.0
2017-01-06 09:30:00,233.09,233.48,230.96,231.28,9089.0,204.3978,204.7397,202.5299,202.8106,9089.0
2017-01-06 09:40:00,231.41,232.35,231.14,231.16,11382.0,202.9246,203.7488,202.6878,202.7053,11382.0
2017-01-06 09:50:00,231.43,231.67,230.99,231.38,14540.0,202.9421,203.1525,202.5563,202.8982,14540.0
2017-01-06 10:00:00,231.59,232.27,231.25,232.27,5486.0,203.0824,203.6787,202.7842,203.6787,5486.0
2017-01-06 10:10:00,232.27,232.31,231.64,231.94,7995.0,203.6787,203.7138,203.1262,203.3893,7995.0
2017-01-06 10:20:00,232.21,232.27,231.97,231.97,4049.0,203.6261,203.6787,203.4156,203.4156,4049.0
2017-01-06 10:30:00,232.1,232.1,231.2,231.52,4216.0,203.5296,203.5296,202.7404,203.021,4216.0
2017-01-06 10:40:00,231.52,232.11,231.43,231.97,4622.0,203.021,203.5384,202.9421,203.4156,4622.0
2017-01-06 10:50:00,231.85,232.35,231.8,232.24,12144.0,203.3104,203.7488,203.2665,203.6524,12144.0
2017-01-06 11:00:00,232.24,232.3,231.69,231.69,23218.0,203.6524,203.705,203.1701,203.1701,23218.0
2017-01-06 11:10:00,231.59,232.36,231.59,232.25,14706.0,203.0824,203.7576,203.0824,203.6612,14706.0
2017-01-06 11:20:00,232.32,232.35,231.85,231.96,16034.0,203.7225,203.7488,203.3104,203.4069,16034.0
2017-01-06 11:30:00,232.07,232.61,231.95,232.54,31477.0,203.5033,203.9768,203.3981,203.9155,31477.0
2017-01-06 11:40:00,232.6,233.09,232.55,233.09,3800.0,203.9681,204.3978,203.9242,204.3978,3800.0
2017-01-06 11:50:00,232.94,232.97,232.47,232.82,3982.0,204.2662,204.2925,203.8541,204.161,3982.0
2017-01-06 12:00:00,232.59,232.93,232.5,232.66,5365.0,203.9593,204.2574,203.8804,204.0207,5365.0
2017-01-06 12:10:00,232.46,232.98,232.46,232.82,19248.0,203.8453,204.3013,203.8453,204.161,19248.0
2017-01-06 12:20:00,232.94,233.04,232.74,232.82,2300.0,204.2662,204.3539,204.0908,204.161,2300.0
2017-01-06 12:30:00,232.89,233.01,232.75,232.85,4542.0,204.2224,204.3276,204.0996,204.1873,4542.0
2017-01-06 12:40:00,232.89,233.04,232.77,232.98,2465.0,204.2224,204.3539,204.1171,204.3013,2465.0
2017-01-06 12:50:00,232.86,232.99,232.48,232.83,8596.0,204.1961,204.3101,203.8628,204.1698,8596.0
2017-01-06 13:00:00,232.95,232.95,232.67,232.73,3320.0,204.275,204.275,204.0295,204.0821,3320.0
2017-01-06 13:10:00,232.8,232.81,232.48,232.48,2700.0,204.1435,204.1522,203.8628,203.8628,2700.0
2017-01-06 13:20:00,232.54,232.66,232.43,232.53,5683.0,203.9155,204.0207,203.819,203.9067,5683.0
2017-01-06 13:30:00,232.59,232.65,232.46,232.55,5327.0,203.9593,204.0119,203.8453,203.9242,5327.0
2017-01-06 13:40:00,232.65,232.65,232.21,232.43,13756.0,204.0119,204.0119,203.6261,203.819,13756.0
2017-01-06 13:50:00,232.55,232.74,232.54,232.73,1301.0,203.9242,204.0908,203.9155,204.0821,1301.0
2017-01-06 14:00:00,232.84,232.9,232.65,232.79,3851.0,204.1785,204.2311,204.0119,204.1347,3851.0
2017-01-06 14:10:00,232.75,232.97,232.52,232.55,5800.0,204.0996,204.2925,203.8979,203.9242,5800.0
2017-01-06 14:20:00,232.56,232.58,231.78,231.95,6871.0,203.933,203.9505,203.249,203.3981,6871.0
2017-01-06 14:30:00,231.88,232.09,231.84,232.0,3596.0,203.3367,203.5208,203.3016,203.4419,3596.0
2017-01-06 14:40:00,231.77,232.02,231.76,231.92,3127.0,203.2402,203.4595,203.2315,203.3718,3127.0
2017-01-06 14:50:00,231.88,231.99,231.83,231.92,4264.0,203.3367,203.4332,203.2929,203.3718,4264.0
2017-01-06 15:00:00,231.86,231.96,231.78,231.79,7799.0,203.3192,203.4069,203.249,203.2578,7799.0
2017-01-06 15:10:00,231.78,231.85,231.56,231.73,7973.0,203.249,203.3104,203.0561,203.2052,7973.0
2017-01-06 15:20:00,231.72,231.81,231.56,231.56,3201.0,203.1964,203.2753,203.0561,203.0561,3201.0
2017-01-06 15:30:00,231.56,232.03,231.45,232.01,9468.0,203.0561,203.4682,202.9596,203.4507,9468.0
2017-01-06 15:40:00,232.0,232.0,231.7,231.72,15756.0,203.4419,203.4419,203.1789,203.1964,15756.0
2017-01-06 15:50:00,231.78,231.99,231.39,231.49,36563.0,203.249,203.4332,202.907,202.9947,36563.0
2017-01-09 09:30:00,231.38,231.38,230.17,230.83,8331.0,202.8982,202.8982,201.8372,202.4159,8331.0
2017-01-09 09:40:00,231.91,231.91,230.36,231.81,2932.0,203.363,203.363,202.0038,203.2753,2932.0
2017-01-09 09:50:00,231.88,232.53,230.86,230.96,18474.0,203.3367,203.9067,202.4423,202.5299,18474.0
2017-01-09 10:00:00,231.33,231.33,230.7,230.91,8460.0,202.8544,202.8544,202.302,202.4861,8460.0
2017-01-09 10:10:00,230.91,231.0,230.27,230.44,4427.0,202.4861,202.565,201.9249,202.074,4427.0
2017-01-09 10:20:00,230.32,230.34,229.8,230.34,5925.0,201.9687,201.9863,201.5127,201.9863,5925.0
2017-01-09 10:30:00,229.99,230.5,229.49,229.53,9026.0,201.6793,202.1266,201.2409,201.276,9026.0
2017-01-09 10:40:00,229.52,229.74,229.05,229.25,12600.0,201.2672,201.4601,200.8551,201.0304,12600.0
2017-01-09 10:50:00,229.62,230.33,229.5,230.28,13101.0,201.3549,201.9775,201.2497,201.9337,13101.0
2017-01-09 11:00:00,230.16,230.67,230.08,230.64,7782.0,201.8284,202.2756,201.7583,202.2493,7782.0
2017-01-09 11:10:00,230.45,230.81,230.28,230.36,5507.0,202.0827,202.3984,201.9337,202.0038,5507.0
2017-01-09 11:20:00,230.49,230.8,230.31,230.31,11956.0,202.1178,202.3896,201.96,201.96,11956.0
2017-01-09 11:30:00,230.32,230.44,230.05,230.28,4590.0,201.9687,202.074,201.732,201.9337,4590.0
2017-01-09 11:40:00,230.25,230.31,230.1,230.31,3600.0,201.9073,201.96,201.7758,201.96,3600.0
2017-01-09 11:50:00,230.17,230.41,230.1,230.4,5435.0,201.8372,202.0476,201.7758,202.0389,5435.0
2017-01-09 12:00:00,230.6,230.6,230.21,230.41,4717.0,202.2143,202.2143,201.8723,202.0476,4717.0
2017-01-09 12:10:00,230.31,230.76,230.31,230.54,3652.0,201.96,202.3546,201.96,202.1616,3652.0
2017-01-09 12:20:00,230.66,230.67,230.35,230.42,2400.0,202.2669,202.2756,201.995,202.0564,2400.0
2017-01-09 12:30:00,230.42,230.54,230.28,230.31,4385.0,202.0564,202.1616,201.9337,201.96,4385.0
2017-01-09 12:40:00,230.34,230.5,230.18,230.18,4181.0,201.9863,202.1266,201.846,201.846,4181.0
2017-01-09 12:50:00,230.27,230.36,230.16,230.29,4900.0,201.9249,202.0038,201.8284,201.9424,4900.0
2017-01-09 13:00:00,230.38,230.4,229.81,229.9,3370.0,202.0213,202.0389,201.5215,201.6004,3370.0
2017-01-09 13:10:00,229.83,229.83,229.74,229.76,1400.0,201.539,201.539,201.4601,201.4777,1400.0
2017-01-09 13:20:00,229.76,229.76,229.41,229.42,2852.0,201.4777,201.4777,201.1707,201.1795,2852.0
2017-01-09 13:30:00,229.38,230.41,229.37,230.25,15658.0,201.1444,202.0476,201.1357,201.9073,15658.0
2017-01-09 13:40:00,230.4,230.77,230.29,230.62,4100.0,202.0389,202.3633,201.9424,202.2318,4100.0
2017-01-09 13:50:00,230.76,230.76,230.26,230.46,17559.0,202.3546,202.3546,201.9161,202.0915,17559.0
2017-01-09 14:00:00,230.35,230.35,230.18,230.22,2699.0,201.995,201.995,201.846,201.881,2699.0
2017-01-09 14:10:00,230.19,230.19,229.84,230.03,5034.0,201.8547,201.8547,201.5478,201.7144,5034.0
2017-01-09 14:20:00,229.96,229.97,229.85,229.87,4012.0,201.653,201.6618,201.5566,201.5741,4012.0
2017-01-09 14:30:00,229.91,229.97,229.52,229.52,5832.0,201.6092,201.6618,201.2672,201.2672,5832.0
2017-01-09 14:40:00,229.54,229.54,229.34,229.37,2200.0,201.2847,201.2847,201.1094,201.1357,2200.0
2017-01-09 14:50:00,229.45,229.49,229.13,229.2,43401.0,201.2058,201.2409,200.9252,200.9866,43401.0
2017-01-09 15:00:00,229.31,229.78,229.28,229.77,23362.0,201.0831,201.4952,201.0567,201.4864,23362.0
2017-01-09 15:10:00,229.78,229.78,229.51,229.52,3300.0,201.4952,201.4952,201.2584,201.2672,3300.0
2017-01-09 15:20:00,229.54,230.2,229.46,230.2,10134.0,201.2847,201.8635,201.2146,201.8635,10134.0
2017-01-09 15:30:00,230.2,230.2,229.91,230.16,11359.0,201.8635,201.8635,201.6092,201.8284,11359.0
2017-01-09 15:40:00,230.12,230.33,230.09,230.33,15408.0,201.7933,201.9775,201.767,201.9775,15408.0
2017-01-09 15:50:00,230.26,230.4,229.88,230.26,42818.0,201.9161,202.0389,201.5829,201.9161,42818.0
2017-01-10 09:30:00,229.82,231.9,229.69,230.91,20143.0,201.5303,203.3542,201.4163,202.4861,20143.0
2017-01-10 09:40:00,231.35,232.25,231.27,231.47,6030.0,202.8719,203.6612,202.8018,202.9772,6030.0
2017-01-10 09:50:00,231.66,232.29,230.0,230.51,17650.0,203.1438,203.6962,201.6881,202.1353,17650.0
2017-01-10 10:00:00,230.01,231.05,230.01,230.41,9426.0,201.6969,202.6089,201.6969,202.0476,9426.0
2017-01-10 10:10:00,230.5,230.79,229.97,230.5,14791.0,202.1266,202.3809,201.6618,202.1266,14791.0
2017-01-10 10:20:00,230.55,230.94,230.03,230.7,8704.0,202.1704,202.5124,201.7144,202.302,8704.0
2017-01-10 10:30:00,230.48,230.48,229.57,229.57,9411.0,202.109,202.109,201.311,201.311,9411.0
2017-01-10 10:40:00,229.62,230.14,229.48,229.48,21860.0,201.3549,201.8109,201.2321,201.2321,21860.0
2017-01-10 10:50:00,229.75,230.49,229.54,230.19,10700.0,201.4689,202.1178,201.2847,201.8547,10700.0
2017-01-10 11:00:00,230.19,230.81,230.0,230.3,9669.0,201.8547,202.3984,201.6881,201.9512,9669.0
2017-01-10 11:10:00,230.33,230.91,230.12,230.76,22250.0,201.9775,202.4861,201.7933,202.3546,22250.0
2017-01-10 11:20:00,230.84,230.93,230.51,230.82,7835.0,202.4247,202.5036,202.1353,202.4072,7835.0
2017-01-10 11:30:00,230.82,230.94,230.55,230.91,18786.0,202.4072,202.5124,202.1704,202.4861,18786.0
2017-01-10 11:40:00,230.91,231.77,230.9,231.63,14667.0,202.4861,203.2402,202.4773,203.1175,14667.0
2017-01-10 11:50:00,231.7,231.88,231.41,231.41,3899.0,203.1789,203.3367,202.9246,202.9246,3899.0
2017-01-10 12:00:00,231.3,231.97,230.91,231.93,30001.0,202.8281,203.4156,202.4861,203.3805,30001.0
2017-01-10 12:10:00,231.86,231.95,231.79,231.79,1300.0,203.3192,203.3981,203.2578,203.2578,1300.0
2017-01-10 12:20:00,231.86,231.95,231.51,231.56,10785.0,203.3192,203.3981,203.0122,203.0561,10785.0
2017-01-10 12:30:00,231.51,231.75,231.46,231.75,5725.0,203.0122,203.2227,202.9684,203.2227,5725.0
2017-01-10 12:40:00,231.75,231.96,231.73,231.84,7079.0,203.2227,203.4069,203.2052,203.3016,7079.0
2017-01-10 12:50:00,231.65,231.79,231.63,231.73,6881.0,203.135,203.2578,203.1175,203.2052,6881.0
2017-01-10 13:00:00,231.73,231.85,231.23,231.26,7635.0,203.2052,203.3104,202.7667,202.793,7635.0
2017-01-10 13:10:00,231.3,231.36,231.2,231.21,6000.0,202.8281,202.8807,202.7404,202.7492,6000.0
2017-01-10 13:20:00,231.28,231.28,230.78,230.96,3500.0,202.8106,202.8106,202.3721,202.5299,3500.0
2017-01-10 13:30:00,231.03,231.03,230.73,230.93,5237.0,202.5913,202.5913,202.3283,202.5036,5237.0
2017-01-10 13:40:00,230.92,230.97,230.31,230.31,5652.0,202.4949,202.5387,201.96,201.96,5652.0
2017-01-10 13:50:00,230.26,230.27,229.73,229.73,11631.0,201.9161,201.9249,201.4514,201.4514,11631.0
2017-01-10 14:00:00,229.84,230.17,229.55,230.17,9153.0,201.5478,201.8372,201.2935,201.8372,9153.0
2017-01-10 14:10:00,230.17,230.42,230.09,230.32,22024.0,201.8372,202.0564,201.767,201.9687,22024.0
2017-01-10 14:20:00,230.45,230.68,230.41,230.67,9043.0,202.0827,202.2844,202.0476,202.2756,9043.0
2017-01-10 14:30:00,230.68,231.08,230.63,230.94,5466.0,202.2844,202.6352,202.2406,202.5124,5466.0
2017-01-10 14:40:00,230.82,230.95,230.39,230.52,5206.0,202.4072,202.5212,202.0301,202.1441,5206.0
2017-01-10 14:50:00,230.47,230.5,230.1,230.19,4595.0,202.1003,202.1266,201.7758,201.8547,4595.0
2017-01-10 15:00:00,230.23,230.23,229.99,230.17,7401.0,201.8898,201.8898,201.6793,201.8372,7401.0
2017-01-10 15:10:00,230.21,230.22,229.86,230.06,10478.0,201.8723,201.881,201.5654,201.7407,10478.0
2017-01-10 15:20:00,230.09,230.14,229.99,230.14,4849.0,201.767,201.8109,201.6793,201.8109,4849.0
2017-01-10 15:30:00,230.22,230.84,230.16,230.73,8799.0,201.881,202.4247,201.8284,202.3283,8799.0
2017-01-10 15:40:00,230.7,230.74,230.49,230.49,12998.0,202.302,202.337,202.1178,202.1178,12998.0
2017-01-10 15:50:00,230.59,230.92,230.51,230.76,51727.0,202.2055,202.4949,202.1353,202.3546,51727.0
2017-01-11 09:30:00,233.74,239.04,233.74,236.77,41308.0,204.9677,209.6153,204.9677,207.6248,41308.0
2017-01-11 09:40:00,236.32,236.8,235.25,235.88,24197.0,207.2302,207.6511,206.2919,206.8443,24197.0
2017-01-11 09:50:00,235.64,235.86,234.55,235.05,32734.0,206.6339,206.8268,205.678,206.1165,32734.0
2017-01-11 10:00:00,235.2,235.35,234.38,235.2,19961.0,206.248,206.3796,205.529,206.248,19961.0
2017-01-11 10:10:00,235.69,235.82,235.12,235.82,26655.0,206.6777,206.7917,206.1779,206.7917,26655.0
2017-01-11 10:20:00,235.82,236.61,235.76,236.22,24342.0,206.7917,207.4845,206.7391,207.1425,24342.0
2017-01-11 10:30:00,236.05,236.23,235.82,236.15,44498.0,206.9934,207.1512,206.7917,207.0811,44498.0
2017-01-11 10:40:00,236.22,237.35,236.19,237.26,90686.0,207.1425,208.1334,207.1162,208.0544,90686.0
2017-01-11 10:50:00,237.29,237.6,236.35,236.55,27621.0,208.0808,208.3526,207.2565,207.4318,27621.0
2017-01-11 11:00:00,236.73,237.0,236.26,236.74,20678.0,207.5897,207.8265,207.1775,207.5985,20678.0
2017-01-11 11:10:00,236.85,236.85,236.22,236.5,23189.0,207.6949,207.6949,207.1425,207.388,23189.0
2017-01-11 11:20:00,236.51,236.77,235.71,235.88,13038.0,207.3968,207.6248,206.6952,206.8443,13038.0
2017-01-11 11:30:00,235.69,236.26,235.12,236.17,12766.0,206.6777,207.1775,206.1779,207.0986,12766.0
2017-01-11 11:40:00,236.22,236.22,235.39,235.99,9977.0,207.1425,207.1425,206.4146,206.9408,9977.0
2017-01-11 11:50:00,235.92,236.06,235.52,235.84,22265.0,206.8794,207.0022,206.5286,206.8092,22265.0
2017-01-11 12:00:00,235.84,236.16,235.78,235.92,17764.0,206.8092,207.0899,206.7566,206.8794,17764.0
2017-01-11 12:10:00,235.87,236.41,235.87,236.12,4100.0,206.8355,207.3091,206.8355,207.0548,4100.0
2017-01-11 12:20:00,236.12,236.31,235.56,236.04,8505.0,207.0548,207.2214,206.5637,206.9846,8505.0
2017-01-11 12:30:00,236.01,236.08,235.69,235.7,7200.0,206.9583,207.0197,206.6777,206.6865,7200.0
2017-01-11 12:40:00,235.58,235.58,235.03,235.18,4300.0,206.5812,206.5812,206.0989,206.2305,4300.0
2017-01-11 12:50:00,235.32,235.8,235.26,235.8,6249.0,206.3533,206.7742,206.3006,206.7742,6249.0
2017-01-11 13:00:00,235.84,235.88,235.37,235.68,10010.0,206.8092,206.8443,206.3971,206.6689,10010.0
2017-01-11 13:10:00,235.68,235.72,235.18,235.71,11004.0,206.6689,206.704,206.2305,206.6952,11004.0
2017-01-11 13:20:00,235.77,235.95,235.48,235.74,8360.0,206.7479,206.9057,206.4936,206.7216,8360.0
2017-01-11 13:30:00,235.63,236.35,235.42,236.01,13719.0,206.6251,207.2565,206.4409,206.9583,13719.0
2017-01-11 13:40:00,236.02,236.05,235.57,235.64,4685.0,206.9671,206.9934,206.5725,206.6339,4685.0
2017-01-11 13:50:00,235.63,235.79,235.42,235.79,6500.0,206.6251,206.7654,206.4409,206.7654,6500.0
2017-01-11 14:00:00,235.77,235.83,235.32,235.32,6866.0,206.7479,206.8005,206.3533,206.3533,6866.0
2017-01-11 14:10:00,235.25,235.66,235.25,235.51,8530.0,206.2919,206.6514,206.2919,206.5199,8530.0
2017-01-11 14:20:00,235.43,235.43,235.11,235.11,1200.0,206.4497,206.4497,206.1691,206.1691,1200.0
2017-01-11 14:30:00,235.09,235.77,235.08,235.76,5908.0,206.1516,206.7479,206.1428,206.7391,5908.0
2017-01-11 14:40:00,235.68,235.68,235.36,235.36,2900.0,206.6689,206.6689,206.3883,206.3883,2900.0
2017-01-11 14:50:00,235.42,235.42,234.99,235.05,6202.0,206.4409,206.4409,206.0639,206.1165,6202.0
2017-01-11 15:00:00,235.07,235.62,235.07,235.55,2700.0,206.134,206.6163,206.134,206.5549,2700.0
2017-01-11 15:10:00,235.52,235.75,235.47,235.63,7109.0,206.5286,206.7303,206.4848,206.6251,7109.0
2017-01-11 15:20:00,235.61,235.72,235.49,235.72,8880.0,206.6076,206.704,206.5023,206.704,8880.0
2017-01-11 15:30:00,235.77,236.05,235.73,235.85,10763.0,206.7479,206.9934,206.7128,206.818,10763.0
2017-01-11 15:40:00,235.84,236.0,235.78,235.94,14299.0,206.8092,206.9495,206.7566,206.8969,14299.0
2017-01-11 15:50:00,236.0,236.08,235.77,235.9,39321.0,206.9495,207.0197,206.7479,206.8619,39321.0
2017-01-12 09:30:00,235.93,236.91,235.51,236.12,6020.0,206.8882,207.7475,206.5199,207.0548,6020.0
2017-01-12 09:40:00,235.59,236.39,235.46,235.64,20668.0,206.59,207.2915,206.476,206.6339,20668.0
2017-01-12 09:50:00,235.76,236.02,235.13,236.0,10293.0,206.7391,206.9671,206.1866,206.9495,10293.0
2017-01-12 10:00:00,235.96,235.96,235.06,235.63,15948.0,206.9145,206.9145,206.1253,206.6251,15948.0
2017-01-12 10:10:00,235.53,236.73,235.53,236.51,18388.0,206.5374,207.5897,206.5374,207.3968,18388.0
2017-01-12 10:20:00,236.2,236.59,236.0,236.59,31411.0,207.1249,207.4669,206.9495,207.4669,31411.0
2017-01-12 10:30:00,236.16,236.36,234.43,234.73,17402.0,207.0899,207.2652,205.5728,205.8359,17402.0
2017-01-12 10:40:00,234.81,235.83,234.72,235.52,20130.0,205.906,206.8005,205.8271,206.5286,20130.0
2017-01-12 10:50:00,235.58,235.77,234.74,234.9,23060.0,206.5812,206.7479,205.8446,205.985,23060.0
2017-01-12 11:00:00,234.75,234.88,233.86,234.0,5807.0,205.8534,205.9674,205.073,205.1957,5807.0
2017-01-12 11:10:00,233.99,234.81,233.92,234.54,7270.0,205.187,205.906,205.1256,205.6693,7270.0
2017-01-12 11:20:00,234.82,235.15,234.63,235.13,13784.0,205.9148,206.2042,205.7482,206.1866,13784.0
2017-01-12 11:30:00,235.05,235.43,234.96,235.32,3717.0,206.1165,206.4497,206.0376,206.3533,3717.0
2017-01-12 11:40:00,235.39,235.84,235.39,235.66,8717.0,206.4146,206.8092,206.4146,206.6514,8717.0
2017-01-12 11:50:00,235.56,235.61,235.36,235.49,2810.0,206.5637,206.6076,206.3883,206.5023,2810.0
2017-01-12 12:00:00,235.58,235.97,235.58,235.97,2970.0,206.5812,206.9232,206.5812,206.9232,2970.0
2017-01-12 12:10:00,236.04,236.51,236.02,236.26,13586.0,206.9846,207.3968,206.9671,207.1775,13586.0
2017-01-12 12:20:00,236.26,236.62,236.15,236.59,12012.0,207.1775,207.4932,207.0811,207.4669,12012.0
2017-01-12 12:30:00,236.63,237.25,236.62,236.99,8994.0,207.502,208.0457,207.4932,207.8177,8994.0
2017-01-12 12:40:00,236.75,236.86,236.38,236.48,3448.0,207.6072,207.7037,207.2828,207.3705,3448.0
2017-01-12 12:50:00,236.41,237.18,236.41,236.96,9200.0,207.3091,207.9843,207.3091,207.7914,9200.0
2017-01-12 13:00:00,236.92,236.99,236.64,236.81,11858.0,207.7563,207.8177,207.5108,207.6598,11858.0
2017-01-12 13:10:00,236.68,237.0,236.56,236.56,19243.0,207.5458,207.8265,207.4406,207.4406,19243.0
2017-01-12 13:20:00,236.57,236.84,236.51,236.68,3105.0,207.4494,207.6861,207.3968,207.5458,3105.0
2017-01-12 13:30:00,236.68,236.81,236.56,236.76,6345.0,207.5458,207.6598,207.4406,207.616,6345.0
2017-01-12 13:40:00,236.75,236.87,236.71,236.81,7894.0,207.6072,207.7125,207.5721,207.6598,7894.0
2017-01-12 13:50:00,236.79,236.88,236.72,236.88,3010.0,207.6423,207.7212,207.5809,207.7212,3010.0
2017-01-12 14:00:00,236.89,237.0,236.64,236.64,12540.0,207.73,207.8265,207.5108,207.5108,12540.0
2017-01-12 14:10:00,236.74,236.74,236.35,236.43,21698.0,207.5985,207.5985,207.2565,207.3266,21698.0
2017-01-12 14:20:00,236.35,236.42,236.03,236.3,7847.0,207.2565,207.3178,206.9759,207.2126,7847.0
2017-01-12 14:30:00,236.27,236.66,236.2,236.5,36603.0,207.1863,207.5283,207.1249,207.388,36603.0
2017-01-12 14:40:00,236.57,236.63,236.19,236.35,11801.0,207.4494,207.502,207.1162,207.2565,11801.0
2017-01-12 14:50:00,236.26,236.64,236.26,236.53,23959.0,207.1775,207.5108,207.1775,207.4143,23959.0
2017-01-12 15:00:00,236.45,236.62,235.73,235.92,28572.0,207.3442,207.4932,206.7128,206.8794,28572.0
2017-01-12 15:10:00,235.91,236.16,235.88,236.07,11300.0,206.8706,207.0899,206.8443,207.0109,11300.0
2017-01-12 15:20:00,236.12,236.22,236.08,236.13,14125.0,207.0548,207.1425,207.0197,207.0635,14125.0
2017-01-12 15:30:00,236.1,236.57,236.09,236.52,52704.0,207.0372,207.4494,207.0285,207.4055,52704.0
2017-01-12 15:40:00,236.57,236.57,236.08,236.08,34696.0,207.4494,207.4494,207.0197,207.0197,34696.0
2017-01-12 15:50:00,236.08,236.54,235.6,236.25,76383.0,207.0197,207.4231,206.5988,207.1688,76383.0
2017-01-13 09:30:00,236.31,237.28,235.71,235.72,10872.0,207.2214,208.072,206.6952,206.704,10872.0
2017-01-13 09:40:00,235.93,236.7,235.78,236.28,10421.0,206.8882,207.5634,206.7566,207.1951,10421.0
2017-01-13 09:50:00,236.03,236.21,235.39,235.56,19705.0,206.9759,207.1337,206.4146,206.5637,19705.0
2017-01-13 10:00:00,235.72,236.36,235.38,235.73,19246.0,206.704,207.2652,206.4059,206.7128,19246.0
2017-01-13 10:10:00,235.95,236.09,235.63,236.09,12702.0,206.9057,207.0285,206.6251,207.0285,12702.0
2017-01-13 10:20:00,236.03,236.19,235.6,235.86,24572.0,206.9759,207.1162,206.5988,206.8268,24572.0
2017-01-13 10:30:00,235.8,236.33,235.67,236.31,7103.0,206.7742,207.2389,206.6602,207.2214,7103.0
2017-01-13 10:40:00,236.21,236.28,235.46,235.6,10304.0,207.1337,207.1951,206.476,206.5988,10304.0
2017-01-13 10:50:00,235.47,236.1,235.47,235.85,5645.0,206.4848,207.0372,206.4848,206.818,5645.0
2017-01-13 11:00:00,235.89,236.33,235.59,236.14,9085.0,206.8531,207.2389,206.59,207.0723,9085.0
2017-01-13 11:10:00,236.14,236.86,236.14,236.68,6209.0,207.0723,207.7037,207.0723,207.5458,6209.0
2017-01-13 11:20:00,236.86,237.3,236.78,236.97,5692.0,207.7037,208.0895,207.6335,207.8001,5692.0
2017-01-13 11:30:00,236.96,237.05,236.83,236.93,4226.0,207.7914,207.8703,207.6774,207.7651,4226.0
2017-01-13 11:40:00,236.95,236.95,236.32,236.63,5267.0,207.7826,207.7826,207.2302,207.502,5267.0
2017-01-13 11:50:00,236.71,236.89,236.44,236.58,13175.0,207.5721,207.73,207.3354,207.4582,13175.0
2017-01-13 12:00:00,236.63,236.97,236.63,236.91,6105.0,207.502,207.8001,207.502,207.7475,6105.0
2017-01-13 12:10:00,236.86,237.07,236.74,236.93,3908.0,207.7037,207.8878,207.5985,207.7651,3908.0
2017-01-13 12:20:00,237.09,237.09,236.78,236.84,3506.0,207.9054,207.9054,207.6335,207.6861,3506.0
2017-01-13 12:30:00,236.92,237.02,236.72,236.77,5584.0,207.7563,207.844,207.5809,207.6248,5584.0
2017-01-13 12:40:00,236.6,236.8,236.5,236.6,2733.0,207.4757,207.6511,207.388,207.4757,2733.0
2017-01-13 12:50:00,236.6,237.01,236.6,236.8,4400.0,207.4757,207.8352,207.4757,207.6511,4400.0
2017-01-13 13:00:00,236.89,236.99,236.81,236.94,5581.0,207.73,207.8177,207.6598,207.7738,5581.0
2017-01-13 13:10:00,236.9,237.12,236.9,237.08,5600.0,207.7388,207.9317,207.7388,207.8966,5600.0
2017-01-13 13:20:00,237.07,237.14,236.88,237.0,6632.0,207.8878,207.9492,207.7212,207.8265,6632.0
2017-01-13 13:30:00,236.91,237.07,236.86,237.06,5305.0,207.7475,207.8878,207.7037,207.8791,5305.0
2017-01-13 13:40:00,237.07,237.11,237.0,237.03,3533.0,207.8878,207.9229,207.8265,207.8528,3533.0
2017-01-13 13:50:00,237.14,237.14,237.01,237.12,7070.0,207.9492,207.9492,207.8352,207.9317,7070.0
2017-01-13 14:00:00,237.06,237.06,236.81,236.83,8013.0,207.8791,207.8791,207.6598,207.6774,8013.0
2017-01-13 14:10:00,236.76,237.15,236.69,237.15,8768.0,207.616,207.958,207.5546,207.958,8768.0
2017-01-13 14:20:00,237.09,237.25,236.93,237.0,10355.0,207.9054,208.0457,207.7651,207.8265,10355.0
2017-01-13 14:30:00,236.92,237.37,236.92,237.13,6510.0,207.7563,208.1509,207.7563,207.9404,6510.0
2017-01-13 14:40:00,237.06,237.28,237.0,237.19,13101.0,207.8791,208.072,207.8265,207.9931,13101.0
2017-01-13 14:50:00,237.22,237.26,236.98,237.26,7964.0,208.0194,208.0544,207.8089,208.0544,7964.0
2017-01-13 15:00:00,237.06,237.22,236.96,237.07,5962.0,207.8791,208.0194,207.7914,207.8878,5962.0
2017-01-13 15:10:00,237.04,237.08,236.96,237.02,8620.0,207.8615,207.8966,207.7914,207.844,8620.0
2017-01-13 15:20:00,237.04,237.11,236.93,237.0,12050.0,207.8615,207.9229,207.7651,207.8265,12050.0
2017-01-13 15:30:00,236.98,237.27,236.95,236.95,13955.0,207.8089,208.0632,207.7826,207.7826,13955.0
2017-01-13 15:40:00,237.02,237.24,236.99,237.05,22394.0,207.844,208.0369,207.8177,207.8703,22394.0
2017-01-13 15:50:00,237.16,237.17,236.76,236.94,30722.0,207.9668,207.9755,207.616,207.7738,30722.0
2017-01-17 09:30:00,236.63,237.39,235.5,235.5,7959.0,207.502,208.1684,206.5111,206.5111,7959.0
2017-01-17 09:40:00,235.71,238.46,235.7,237.52,20986.0,206.6952,209.1067,206.6865,208.2824,20986.0
2017-01-17 09:50:00,237.74,237.96,236.79,237.09,13888.0,208.4754,208.6683,207.6423,207.9054,13888.0
2017-01-17 10:00:00,237.11,237.11,235.93,236.9,10599.0,207.9229,207.9229,206.8882,207.7388,10599.0
2017-01-17 10:10:00,236.83,236.96,236.51,236.76,3940.0,207.6774,207.7914,207.3968,207.616,3940.0
2017-01-17 10:20:00,235.98,236.34,235.75,235.94,5197.0,206.932,207.2477,206.7303,206.8969,5197.0
2017-01-17 10:30:00,235.94,236.31,235.94,236.31,2300.0,206.8969,207.2214,206.8969,207.2214,2300.0
2017-01-17 10:40:00,236.34,236.77,236.31,236.31,7261.0,207.2477,207.6248,207.2214,207.2214,7261.0
2017-01-17 10:50:00,236.37,237.06,236.34,237.06,4774.0,207.274,207.8791,207.2477,207.8791,4774.0
2017-01-17 11:00:00,236.99,237.6,236.98,237.46,13605.0,207.8177,208.3526,207.8089,208.2298,13605.0
2017-01-17 11:10:00,237.39,237.47,236.97,237.39,9249.0,208.1684,208.2386,207.8001,208.1684,9249.0
2017-01-17 11:20:00,237.41,238.08,237.39,238.03,21581.0,208.186,208.7735,208.1684,208.7297,21581.0
2017-01-17 11:30:00,238.15,238.89,237.74,238.62,17503.0,208.8349,209.4838,208.4754,209.247,17503.0
2017-01-17 11:40:00,238.66,239.11,238.54,238.97,20734.0,209.2821,209.6767,209.1769,209.554,20734.0
2017-01-17 11:50:00,238.92,239.05,238.73,238.92,6352.0,209.5101,209.6241,209.3435,209.5101,6352.0
2017-01-17 12:00:00,238.78,238.89,238.39,238.52,7108.0,209.3873,209.4838,209.0453,209.1593,7108.0
2017-01-17 12:10:00,238.48,238.88,238.29,238.49,11665.0,209.1243,209.475,208.9577,209.133,11665.0
2017-01-17 12:20:00,238.54,239.04,238.36,238.59,11307.0,209.1769,209.6153,209.019,209.2207,11307.0
2017-01-17 12:30:00,238.69,238.81,238.41,238.47,6385.0,209.3084,209.4136,209.0629,209.1155,6385.0
2017-01-17 12:40:00,238.37,239.05,238.37,238.8,11050.0,209.0278,209.6241,209.0278,209.4049,11050.0
2017-01-17 12:50:00,239.0,239.12,238.81,239.03,10606.0,209.5803,209.6855,209.4136,209.6066,10606.0
2017-01-17 13:00:00,238.85,239.14,238.74,239.0,10738.0,209.4487,209.703,209.3523,209.5803,10738.0
2017-01-17 13:10:00,239.03,239.03,238.75,238.75,2945.0,209.6066,209.6066,209.361,209.361,2945.0
2017-01-17 13:20:00,238.79,239.17,238.79,239.09,19777.0,209.3961,209.7293,209.3961,209.6592,19777.0
2017-01-17 13:30:00,239.06,239.37,239.06,239.08,6377.0,209.6329,209.9047,209.6329,209.6504,6377.0
2017-01-17 13:40:00,239.13,239.6,238.72,239.36,10109.0,209.6943,210.1064,209.3347,209.8959,10109.0
2017-01-17 13:50:00,239.47,239.72,239.43,239.68,5539.0,209.9924,210.2116,209.9573,210.1766,5539.0
2017-01-17 14:00:00,239.77,239.83,239.64,239.83,7746.0,210.2555,210.3081,210.1415,210.3081,7746.0
2017-01-17 14:10:00,239.77,239.92,239.6,239.8,14126.0,210.2555,210.387,210.1064,210.2818,14126.0
2017-01-17 14:20:00,239.8,239.81,239.5,239.55,11590.0,210.2818,210.2906,210.0187,210.0626,11590.0
2017-01-17 14:30:00,239.51,239.73,239.3,239.62,26067.0,210.0275,210.2204,209.8433,210.1239,26067.0
2017-01-17 14:40:00,239.71,239.92,239.44,239.49,14176.0,210.2029,210.387,209.9661,210.0099,14176.0
2017-01-17 14:50:00,239.58,239.7,239.31,239.66,11715.0,210.0889,210.1941,209.8521,210.159,11715.0
2017-01-17 15:00:00,239.62,239.95,239.59,239.95,22829.0,210.1239,210.4133,210.0976,210.4133,22829.0
2017-01-17 15:10:00,239.94,240.36,239.92,240.23,41991.0,210.4046,210.7729,210.387,210.6589,41991.0
2017-01-17 15:20:00,240.21,240.29,240.03,240.22,27126.0,210.6413,210.7115,210.4835,210.6501,27126.0
2017-01-17 15:30:00,240.24,240.77,240.03,240.77,30352.0,210.6676,211.1324,210.4835,211.1324,30352.0
2017-01-17 15:40:00,240.72,240.78,240.34,240.49,36204.0,211.0885,211.1412,210.7553,210.8868,36204.0
2017-01-17 15:50:00,240.57,240.78,240.38,240.66,62931.0,210.957,211.1412,210.7904,211.0359,62931.0
2017-01-18 09:30:00,241.9,244.88,240.66,244.88,44753.0,212.1233,214.7365,211.0359,214.7365,44753.0
2017-01-18 09:40:00,244.87,247.06,244.87,245.94,50061.0,214.7277,216.6481,214.7277,215.666,50061.0
2017-01-18 09:50:00,246.03,246.34,245.23,246.15,34770.0,215.7449,216.0167,215.0434,215.8501,34770.0
2017-01-18 10:00:00,246.22,246.74,245.08,245.11,31338.0,215.9115,216.3675,214.9118,214.9381,31338.0
2017-01-18 10:10:00,245.06,245.29,244.25,244.8,27196.0,214.8943,215.096,214.184,214.6663,27196.0
2017-01-18 10:20:00,244.8,245.58,244.75,245.24,25702.0,214.6663,215.3503,214.6225,215.0521,25702.0
2017-01-18 10:30:00,245.28,245.64,245.0,245.5,23857.0,215.0872,215.4029,214.8417,215.2801,23857.0
2017-01-18 10:40:00,245.43,245.69,245.15,245.3,12754.0,215.2188,215.4468,214.9732,215.1048,12754.0
2017-01-18 10:50:00,245.29,245.37,244.75,245.33,15050.0,215.096,215.1661,214.6225,215.1311,15050.0
2017-01-18 11:00:00,245.37,245.37,244.3,244.3,29474.0,215.1661,215.1661,214.2279,214.2279,29474.0
2017-01-18 11:10:00,244.43,244.67,244.11,244.18,14896.0,214.3419,214.5523,214.0612,214.1226,14896.0
2017-01-18 11:20:00,244.24,244.55,243.98,244.55,8980.0,214.1752,214.4471,213.9472,214.4471,8980.0
2017-01-18 11:30:00,244.55,245.35,244.55,244.97,20397.0,214.4471,215.1486,214.4471,214.8154,20397.0
2017-01-18 11:40:00,245.1,245.2,244.22,244.25,14703.0,214.9294,215.0171,214.1577,214.184,14703.0
2017-01-18 11:50:00,244.38,244.95,244.16,244.16,9608.0,214.298,214.7978,214.1051,214.1051,9608.0
2017-01-18 12:00:00,244.41,245.6,244.39,245.29,23553.0,214.3243,215.3678,214.3068,215.096,23553.0
2017-01-18 12:10:00,245.33,245.55,244.97,245.52,10832.0,215.1311,215.324,214.8154,215.2977,10832.0
2017-01-18 12:20:00,245.47,245.57,244.78,244.78,8366.0,215.2538,215.3415,214.6488,214.6488,8366.0
2017-01-18 12:30:00,244.81,245.3,244.76,244.84,10900.0,214.6751,215.1048,214.6312,214.7014,10900.0
2017-01-18 12:40:00,244.71,245.21,244.61,244.79,16591.0,214.5874,215.0258,214.4997,214.6575,16591.0
2017-01-18 12:50:00,244.8,244.8,244.23,244.27,11154.0,214.6663,214.6663,214.1665,214.2015,11154.0
2017-01-18 13:00:00,244.24,244.48,243.73,243.87,34460.0,214.1752,214.3857,213.728,213.8508,34460.0
2017-01-18 13:10:00,243.87,245.19,243.68,244.78,24441.0,213.8508,215.0083,213.6842,214.6488,24441.0
2017-01-18 13:20:00,244.67,244.67,244.25,244.45,7558.0,214.5523,214.5523,214.184,214.3594,7558.0
2017-01-18 13:30:00,244.45,244.67,244.4,244.49,10627.0,214.3594,214.5523,214.3155,214.3945,10627.0
2017-01-18 13:40:00,244.49,244.76,244.45,244.5,9474.0,214.3945,214.6312,214.3594,214.4032,9474.0
2017-01-18 13:50:00,244.68,244.69,244.45,244.54,3253.0,214.5611,214.5698,214.3594,214.4383,3253.0
2017-01-18 14:00:00,244.45,244.71,244.37,244.63,13462.0,214.3594,214.5874,214.2892,214.5172,13462.0
2017-01-18 14:10:00,244.53,244.53,243.71,244.0,16996.0,214.4295,214.4295,213.7105,213.9648,16996.0
2017-01-18 14:20:00,244.0,244.4,243.85,244.4,5099.0,213.9648,214.3155,213.8332,214.3155,5099.0
2017-01-18 14:30:00,244.3,244.52,244.29,244.52,11835.0,214.2279,214.4208,214.2191,214.4208,11835.0
2017-01-18 14:40:00,244.5,244.59,244.41,244.47,12386.0,214.4032,214.4822,214.3243,214.3769,12386.0
2017-01-18 14:50:00,244.53,244.75,244.51,244.69,7232.0,214.4295,214.6225,214.412,214.5698,7232.0
2017-01-18 15:00:00,244.73,244.81,244.52,244.59,10373.0,214.6049,214.6751,214.4208,214.4822,10373.0
2017-01-18 15:10:00,244.61,244.82,244.5,244.72,11292.0,214.4997,214.6838,214.4032,214.5962,11292.0
2017-01-18 15:20:00,244.72,244.91,244.48,244.57,16713.0,214.5962,214.7628,214.3857,214.4646,16713.0
2017-01-18 15:30:00,244.59,244.91,244.38,244.62,19231.0,214.4822,214.7628,214.298,214.5085,19231.0
2017-01-18 15:40:00,244.62,244.62,244.21,244.36,34557.0,214.5085,214.5085,214.1489,214.2805,34557.0
2017-01-18 15:50:00,244.36,244.87,244.35,244.67,58348.0,214.2805,214.7277,214.2717,214.5523,58348.0
2017-01-19 09:30:00,244.13,245.02,243.91,244.86,11236.0,214.0788,214.8592,213.8859,214.7189,11236.0
2017-01-19 09:40:00,244.87,245.91,244.68,245.68,15393.0,214.7277,215.6397,214.5611,215.438,15393.0
2017-01-19 09:50:00,245.45,246.22,245.18,245.52,27362.0,215.2363,215.9115,214.9995,215.2977,27362.0
2017-01-19 10:00:00,245.41,245.59,244.62,244.65,16271.0,215.2012,215.3591,214.5085,214.5348,16271.0
2017-01-19 10:10:00,244.5,244.86,244.07,244.5,13636.0,214.4032,214.7189,214.0262,214.4032,13636.0
2017-01-19 10:20:00,244.53,244.8,244.25,244.41,20086.0,214.4295,214.6663,214.184,214.3243,20086.0
2017-01-19 10:30:00,244.36,244.5,244.33,244.33,4400.0,214.2805,214.4032,214.2542,214.2542,4400.0
2017-01-19 10:40:00,244.34,244.67,244.17,244.49,8273.0,214.2629,214.5523,214.1139,214.3945,8273.0
2017-01-19 10:50:00,244.66,244.66,244.2,244.38,3100.0,214.5435,214.5435,214.1402,214.298,3100.0
2017-01-19 11:00:00,244.19,244.19,243.53,244.06,9465.0,214.1314,214.1314,213.5526,214.0174,9465.0
2017-01-19 11:10:00,244.06,244.07,243.89,244.01,3872.0,214.0174,214.0262,213.8683,213.9736,3872.0
2017-01-19 11:20:00,244.0,244.56,243.63,243.7,15644.0,213.9648,214.4559,213.6403,213.7017,15644.0
2017-01-19 11:30:00,243.6,243.85,243.19,243.22,12362.0,213.614,213.8332,213.2545,213.2808,12362.0
2017-01-19 11:40:00,243.26,243.92,243.26,243.91,9589.0,213.3159,213.8946,213.3159,213.8859,9589.0
2017-01-19 11:50:00,243.88,243.99,243.19,243.46,7153.0,213.8596,213.956,213.2545,213.4913,7153.0
2017-01-19 12:00:00,243.48,244.08,243.4,243.91,23322.0,213.5088,214.0349,213.4386,213.8859,23322.0
2017-01-19 12:10:00,243.93,244.15,243.83,243.85,17089.0,213.9034,214.0963,213.8157,213.8332,17089.0
2017-01-19 12:20:00,243.86,244.46,243.79,244.46,13843.0,213.842,214.3682,213.7806,214.3682,13843.0
2017-01-19 12:30:00,244.36,244.46,244.02,244.4,8255.0,214.2805,214.3682,213.9823,214.3155,8255.0
2017-01-19 12:40:00,244.43,244.45,244.08,244.23,6750.0,214.3419,214.3594,214.0349,214.1665,6750.0
2017-01-19 12:50:00,244.31,244.75,244.31,244.71,6220.0,214.2366,214.6225,214.2366,214.5874,6220.0
2017-01-19 13:00:00,244.73,244.83,244.52,244.7,12404.0,214.6049,214.6926,214.4208,214.5786,12404.0
2017-01-19 13:10:00,244.85,245.0,244.63,244.89,17354.0,214.7102,214.8417,214.5172,214.7452,17354.0
2017-01-19 13:20:00,244.89,245.12,244.75,245.06,12493.0,214.7452,214.9469,214.6225,214.8943,12493.0
2017-01-19 13:30:00,244.48,245.42,244.48,245.05,9719.0,214.3857,215.21,214.3857,214.8855,9719.0
2017-01-19 13:40:00,245.05,245.05,244.51,244.95,8523.0,214.8855,214.8855,214.412,214.7978,8523.0
2017-01-19 13:50:00,244.96,244.99,244.3,244.36,8690.0,214.8066,214.8329,214.2279,214.2805,8690.0
2017-01-19 14:00:00,244.37,244.47,243.69,243.94,17824.0,214.2892,214.3769,213.6929,213.9122,17824.0
2017-01-19 14:10:00,243.91,244.29,243.82,244.0,42254.0,213.8859,214.2191,213.8069,213.9648,42254.0
2017-01-19 14:20:00,244.01,244.33,243.64,244.33,14058.0,213.9736,214.2542,213.6491,214.2542,14058.0
2017-01-19 14:30:00,244.17,244.41,244.01,244.31,9737.0,214.1139,214.3243,213.9736,214.2366,9737.0
2017-01-19 14:40:00,244.24,244.6,244.22,244.38,6996.0,214.1752,214.4909,214.1577,214.298,6996.0
2017-01-19 14:50:00,244.4,244.53,244.12,244.15,10502.0,214.3155,214.4295,214.07,214.0963,10502.0
2017-01-19 15:00:00,244.12,244.19,243.91,244.11,9003.0,214.07,214.1314,213.8859,214.0612,9003.0
2017-01-19 15:10:00,244.11,244.33,244.04,244.33,8962.0,214.0612,214.2542,213.9999,214.2542,8962.0
2017-01-19 15:20:00,244.37,244.47,244.18,244.27,9007.0,214.2892,214.3769,214.1226,214.2015,9007.0
2017-01-19 15:30:00,244.34,244.52,243.87,244.38,33348.0,214.2629,214.4208,213.8508,214.298,33348.0
2017-01-19 15:40:00,244.36,244.55,244.26,244.43,21609.0,214.2805,214.4471,214.1928,214.3419,21609.0
2017-01-19 15:50:00,244.39,244.46,244.11,244.2,43133.0,214.3068,214.3682,214.0612,214.1402,43133.0
2017-01-20 09:30:00,244.92,245.65,244.68,245.5,29469.0,214.7715,215.4117,214.5611,215.2801,29469.0
2017-01-20 09:40:00,245.43,246.75,245.32,246.0,49982.0,215.2188,216.3763,215.1223,215.7186,49982.0
2017-01-20 09:50:00,246.14,246.26,245.4,245.68,13281.0,215.8414,215.9466,215.1925,215.438,13281.0
2017-01-20 10:00:00,246.03,246.08,244.86,245.43,39024.0,215.7449,215.7887,214.7189,215.2188,39024.0
2017-01-20 10:10:00,245.72,246.4,245.41,246.4,5973.0,215.4731,216.0694,215.2012,216.0694,5973.0
2017-01-20 10:20:00,246.39,246.39,244.09,244.74,36097.0,216.0606,216.0606,214.0437,214.6137,36097.0
2017-01-20 10:30:00,244.7,245.93,244.59,245.49,94378.0,214.5786,215.6572,214.4822,215.2714,94378.0
2017-01-20 10:40:00,245.58,246.09,245.5,245.85,4300.0,215.3503,215.7975,215.2801,215.5871,4300.0
2017-01-20 10:50:00,245.66,246.3,245.65,245.75,15622.0,215.4204,215.9817,215.4117,215.4994,15622.0
2017-01-20 11:00:00,245.79,245.91,245.15,245.56,26116.0,215.5344,215.6397,214.9732,215.3328,26116.0
2017-01-20 11:10:00,245.53,245.89,245.2,245.85,15273.0,215.3064,215.6221,215.0171,215.5871,15273.0
2017-01-20 11:20:00,245.72,245.73,245.33,245.54,8845.0,215.4731,215.4818,215.1311,215.3152,8845.0
2017-01-20 11:30:00,245.61,245.69,245.35,245.65,9770.0,215.3766,215.4468,215.1486,215.4117,9770.0
2017-01-20 11:40:00,245.71,245.85,245.38,245.48,18599.0,215.4643,215.5871,215.1749,215.2626,18599.0
2017-01-20 11:50:00,245.36,245.99,245.36,245.83,5195.0,215.1574,215.7098,215.1574,215.5695,5195.0
2017-01-20 12:00:00,245.83,246.0,244.76,245.97,30567.0,215.5695,215.7186,214.6312,215.6923,30567.0
2017-01-20 12:10:00,245.79,245.88,244.92,245.88,10190.0,215.5344,215.6134,214.7715,215.6134,10190.0
2017-01-20 12:20:00,245.52,245.71,245.23,245.66,12626.0,215.2977,215.4643,215.0434,215.4204,12626.0
2017-01-20 12:30:00,245.55,245.9,245.26,245.66,34555.0,215.324,215.6309,215.0697,215.4204,34555.0
2017-01-20 12:40:00,245.55,246.02,245.49,245.75,16867.0,215.324,215.7361,215.2714,215.4994,16867.0
2017-01-20 12:50:00,245.6,245.71,245.27,245.56,31894.0,215.3678,215.4643,215.0785,215.3328,31894.0
2017-01-20 13:00:00,245.41,245.8,245.37,245.64,11007.0,215.2012,215.5432,215.1661,215.4029,11007.0
2017-01-20 13:10:00,245.57,245.99,245.46,245.99,4500.0,215.3415,215.7098,215.2451,215.7098,4500.0
2017-01-20 13:20:00,245.99,245.99,245.83,245.94,4145.0,215.7098,215.7098,215.5695,215.666,4145.0
2017-01-20 13:30:00,245.87,245.87,245.45,245.54,5000.0,215.6046,215.6046,215.2363,215.3152,5000.0
2017-01-20 13:40:00,245.77,245.85,245.43,245.48,3060.0,215.5169,215.5871,215.2188,215.2626,3060.0
2017-01-20 13:50:00,245.46,245.79,245.42,245.46,7311.0,215.2451,215.5344,215.21,215.2451,7311.0
2017-01-20 14:00:00,245.52,245.66,245.41,245.6,5289.0,215.2977,215.4204,215.2012,215.3678,5289.0
2017-01-20 14:10:00,245.73,245.73,245.39,245.43,7101.0,215.4818,215.4818,215.1837,215.2188,7101.0
2017-01-20 14:20:00,245.43,245.69,245.39,245.69,9872.0,215.2188,215.4468,215.1837,215.4468,9872.0
2017-01-20 14:30:00,245.57,245.98,245.49,245.63,7522.0,215.3415,215.7011,215.2714,215.3941,7522.0
2017-01-20 14:40:00,245.69,245.8,245.32,245.35,9591.0,215.4468,215.5432,215.1223,215.1486,9591.0
2017-01-20 14:50:00,245.55,245.56,245.07,245.19,5000.0,215.324,215.3328,214.9031,215.0083,5000.0
2017-01-20 15:00:00,245.33,246.08,245.33,246.06,14872.0,215.1311,215.7887,215.1311,215.7712,14872.0
2017-01-20 15:10:00,246.14,246.16,245.73,246.16,18958.0,215.8414,215.8589,215.4818,215.8589,18958.0
2017-01-20 15:20:00,246.08,246.09,245.8,245.91,30910.0,215.7887,215.7975,215.5432,215.6397,30910.0
2017-01-20 15:30:00,245.9,246.09,245.7,246.07,19719.0,215.6309,215.7975,215.4555,215.78,19719.0
2017-01-20 15:40:00,246.08,246.35,245.88,246.26,29518.0,215.7887,216.0255,215.6134,215.9466,29518.0
2017-01-20 15:50:00,246.3,246.48,246.06,246.46,32673.0,215.9817,216.1395,215.7712,216.122,32673.0
2017-01-23 09:30:00,246.04,247.77,245.95,247.62,13133.0,215.7537,217.2707,215.6747,217.1392,13133.0
2017-01-23 09:40:00,247.65,248.74,247.16,247.75,38335.0,217.1655,218.1213,216.7358,217.2532,38335.0
2017-01-23 09:50:00,247.56,248.74,247.37,248.0,19551.0,217.0866,218.1213,216.92,217.4724,19551.0
2017-01-23 10:00:00,248.07,248.67,247.01,247.45,32663.0,217.5338,218.0599,216.6043,216.9901,32663.0
2017-01-23 10:10:00,247.51,247.78,247.11,247.59,49415.0,217.0427,217.2795,216.692,217.1129,49415.0
2017-01-23 10:20:00,247.55,247.64,246.34,246.34,7820.0,217.0778,217.1567,216.0167,216.0167,7820.0
2017-01-23 10:30:00,246.25,246.27,245.52,246.18,20180.0,215.9378,215.9554,215.2977,215.8764,20180.0
2017-01-23 10:40:00,246.12,246.21,245.88,246.05,14155.0,215.8238,215.9027,215.6134,215.7624,14155.0
2017-01-23 10:50:00,246.1,246.37,245.98,246.12,3800.0,215.8063,216.043,215.7011,215.8238,3800.0
2017-01-23 11:00:00,246.14,246.5,245.93,246.43,15338.0,215.8414,216.157,215.6572,216.0957,15338.0
2017-01-23 11:10:00,246.44,246.87,246.27,246.27,25425.0,216.1044,216.4815,215.9554,215.9554,25425.0
2017-01-23 11:20:00,246.36,246.62,245.82,246.46,45864.0,216.0343,216.2623,215.5608,216.122,45864.0
2017-01-23 11:30:00,246.46,246.69,246.16,246.48,39298.0,216.122,216.3237,215.8589,216.1395,39298.0
2017-01-23 11:40:00,246.45,246.72,246.02,246.61,58552.0,216.1132,216.35,215.7361,216.2535,58552.0
2017-01-23 11:50:00,246.52,246.62,244.56,245.0,58718.0,216.1746,216.2623,214.4559,214.8417,58718.0
2017-01-23 12:00:00,245.01,245.62,245.01,245.18,12925.0,214.8505,215.3854,214.8505,214.9995,12925.0
2017-01-23 12:10:00,245.34,245.68,245.12,245.58,22788.0,215.1398,215.438,214.9469,215.3503,22788.0
2017-01-23 12:20:00,245.58,245.6,244.93,244.93,15549.0,215.3503,215.3678,214.7803,214.7803,15549.0
2017-01-23 12:30:00,244.96,245.08,244.8,245.0,10743.0,214.8066,214.9118,214.6663,214.8417,10743.0
2017-01-23 12:40:00,244.92,245.14,244.87,244.92,5863.0,214.7715,214.9645,214.7277,214.7715,5863.0
2017-01-23 12:50:00,244.97,245.0,244.84,244.84,2741.0,214.8154,214.8417,214.7014,214.7014,2741.0
2017-01-23 13:00:00,244.86,245.03,244.7,244.74,4100.0,214.7189,214.868,214.5786,214.6137,4100.0
2017-01-23 13:10:00,244.67,244.7,244.29,244.62,39439.0,214.5523,214.5786,214.2191,214.5085,39439.0
2017-01-23 13:20:00,244.55,244.9,244.47,244.9,12366.0,214.4471,214.754,214.3769,214.754,12366.0
2017-01-23 13:30:00,244.92,245.54,244.92,245.54,13971.0,214.7715,215.3152,214.7715,215.3152,13971.0
2017-01-23 13:40:00,245.44,245.45,245.16,245.2,3089.0,215.2275,215.2363,214.982,215.0171,3089.0
2017-01-23 13:50:00,245.16,245.24,244.62,244.89,12000.0,214.982,215.0521,214.5085,214.7452,12000.0
2017-01-23 14:00:00,244.94,245.4,244.94,245.35,4020.0,214.7891,215.1925,214.7891,215.1486,4020.0
2017-01-23 14:10:00,245.46,245.59,245.27,245.53,9232.0,215.2451,215.3591,215.0785,215.3064,9232.0
2017-01-23 14:20:00,245.48,245.68,245.39,245.68,8006.0,215.2626,215.438,215.1837,215.438,8006.0
2017-01-23 14:30:00,245.66,245.79,245.6,245.76,5065.0,215.4204,215.5344,215.3678,215.5081,5065.0
2017-01-23 14:40:00,245.76,245.96,245.68,245.96,7700.0,215.5081,215.6835,215.438,215.6835,7700.0
2017-01-23 14:50:00,245.94,246.19,245.94,246.07,6911.0,215.666,215.8852,215.666,215.78,6911.0
2017-01-23 15:00:00,246.07,246.18,245.74,245.74,3519.0,215.78,215.8764,215.4906,215.4906,3519.0
2017-01-23 15:10:00,245.72,245.72,245.36,245.5,5015.0,215.4731,215.4731,215.1574,215.2801,5015.0
2017-01-23 15:20:00,245.55,245.86,245.46,245.81,8314.0,215.324,215.5958,215.2451,215.552,8314.0
2017-01-23 15:30:00,245.85,246.03,245.8,245.96,9331.0,215.5871,215.7449,215.5432,215.6835,9331.0
2017-01-23 15:40:00,245.98,246.24,245.98,246.08,20664.0,215.7011,215.9291,215.7011,215.7887,20664.0
2017-01-23 15:50:00,246.03,246.03,245.75,245.83,41564.0,215.7449,215.7449,215.4994,215.5695,41564.0
2017-01-24 09:30:00,246.31,247.79,246.25,247.56,11346.0,215.9904,217.2883,215.9378,217.0866,11346.0
2017-01-24 09:40:00,247.53,248.36,247.41,248.36,12096.0,217.0603,217.7881,216.955,217.7881,12096.0
2017-01-24 09:50:00,248.24,248.8,248.0,248.42,18026.0,217.6829,218.1739,217.4724,217.8407,18026.0
2017-01-24 10:00:00,248.47,248.83,247.99,248.76,19584.0,217.8845,218.2002,217.4636,218.1389,19584.0
2017-01-24 10:10:00,248.72,249.5,248.7,249.34,16071.0,218.1038,218.7878,218.0862,218.6475,16071.0
2017-01-24 10:20:00,249.32,249.49,248.64,248.75,10968.0,218.6299,218.779,218.0336,218.1301,10968.0
2017-01-24 10:30:00,248.8,249.63,248.74,249.55,20523.0,218.1739,218.9018,218.1213,218.8316,20523.0
2017-01-24 10:40:00,249.51,249.66,248.59,249.27,26807.0,218.7965,218.9281,217.9898,218.5861,26807.0
2017-01-24 10:50:00,249.15,249.45,249.08,249.15,15170.0,218.4808,218.7439,218.4195,218.4808,15170.0
2017-01-24 11:00:00,249.26,249.48,248.69,248.85,12228.0,218.5773,218.7702,218.0775,218.2178,12228.0
2017-01-24 11:10:00,248.92,248.92,248.43,248.81,12487.0,218.2792,218.2792,217.8495,218.1827,12487.0
2017-01-24 11:20:00,248.89,248.98,248.48,248.48,5006.0,218.2528,218.3318,217.8933,217.8933,5006.0
2017-01-24 11:30:00,248.44,248.51,248.03,248.51,8330.0,217.8582,217.9196,217.4987,217.9196,8330.0
2017-01-24 11:40:00,248.52,248.58,248.0,248.02,7687.0,217.9284,217.981,217.4724,217.4899,7687.0
2017-01-24 11:50:00,248.01,248.64,248.01,248.45,11227.0,217.4812,218.0336,217.4812,217.867,11227.0
2017-01-24 12:00:00,248.51,248.56,248.37,248.4,8048.0,217.9196,217.9635,217.7969,217.8232,8048.0
2017-01-24 12:10:00,248.46,248.91,248.4,248.62,11075.0,217.8758,218.2704,217.8232,218.0161,11075.0
2017-01-24 12:20:00,248.63,248.95,248.6,248.67,12901.0,218.0249,218.3055,217.9985,218.0599,12901.0
2017-01-24 12:30:00,248.7,248.73,248.39,248.67,7400.0,218.0862,218.1125,217.8144,218.0599,7400.0
2017-01-24 12:40:00,248.69,249.4,248.54,249.29,13840.0,218.0775,218.7001,217.9459,218.6036,13840.0
2017-01-24 12:50:00,249.24,249.41,249.17,249.37,5810.0,218.5598,218.7088,218.4984,218.6738,5810.0
2017-01-24 13:00:00,249.34,250.5,249.34,250.38,17304.0,218.6475,219.6647,218.6475,219.5594,17304.0
2017-01-24 13:10:00,250.39,250.45,249.98,250.14,4528.0,219.5682,219.6208,219.2087,219.349,4528.0
2017-01-24 13:20:00,250.08,250.24,249.72,249.79,16943.0,219.2964,219.4367,218.9807,219.0421,16943.0
2017-01-24 13:30:00,249.75,249.86,249.41,249.43,6565.0,219.007,219.1034,218.7088,218.7264,6565.0
2017-01-24 13:40:00,249.48,249.68,249.43,249.51,8300.0,218.7702,218.9456,218.7264,218.7965,8300.0
2017-01-24 13:50:00,249.52,249.71,249.44,249.44,7307.0,218.8053,218.9719,218.7351,218.7351,7307.0
2017-01-24 14:00:00,249.42,249.79,249.42,249.79,13336.0,218.7176,219.0421,218.7176,219.0421,13336.0
2017-01-24 14:10:00,249.88,249.88,249.49,249.59,4844.0,219.121,219.121,218.779,218.8667,4844.0
2017-01-24 14:20:00,249.53,249.55,249.32,249.32,7496.0,218.8141,218.8316,218.6299,218.6299,7496.0
2017-01-24 14:30:00,249.26,249.41,248.87,248.92,8650.0,218.5773,218.7088,218.2353,218.2792,8650.0
2017-01-24 14:40:00,249.07,249.24,248.95,249.24,11665.0,218.4107,218.5598,218.3055,218.5598,11665.0
2017-01-24 14:50:00,249.05,249.34,249.05,249.15,7383.0,218.3932,218.6475,218.3932,218.4808,7383.0
2017-01-24 15:00:00,249.11,249.64,249.09,249.35,14535.0,218.4458,218.9105,218.4282,218.6562,14535.0
2017-01-24 15:10:00,249.32,249.39,249.04,249.17,9888.0,218.6299,218.6913,218.3844,218.4984,9888.0
2017-01-24 15:20:00,249.22,249.67,249.09,249.25,13968.0,218.5422,218.9368,218.4282,218.5685,13968.0
2017-01-24 15:30:00,249.34,249.44,249.21,249.4,21295.0,218.6475,218.7351,218.5335,218.7001,21295.0
2017-01-24 15:40:00,249.33,249.66,249.08,249.25,28598.0,218.6387,218.9281,218.4195,218.5685,28598.0
2017-01-24 15:50:00,249.26,249.57,248.63,249.08,63060.0,218.5773,218.8491,218.0249,218.4195,63060.0
2017-01-25 09:30:00,251.59,256.83,251.59,256.6,79927.0,220.6205,225.2155,220.6205,225.0138,79927.0
2017-01-25 09:40:00,256.58,257.99,255.25,255.85,77882.0,224.9962,226.2327,223.83,224.3561,77882.0
2017-01-25 09:50:00,255.57,258.79,255.47,258.73,58517.0,224.1106,226.9342,224.0229,226.8816,58517.0
2017-01-25 10:00:00,258.45,261.2,257.77,260.93,52405.0,226.6361,229.0475,226.0398,228.8108,52405.0
2017-01-25 10:10:00,261.18,262.18,259.58,262.16,62359.0,229.03,229.9069,227.627,229.8894,62359.0
2017-01-25 10:20:00,261.74,262.72,260.1,260.41,42820.0,229.5211,230.3804,228.083,228.3548,42820.0
2017-01-25 10:30:00,260.19,260.59,258.88,260.59,42818.0,228.1619,228.5126,227.0131,228.5126,42818.0
2017-01-25 10:40:00,260.25,260.67,259.52,260.63,9505.0,228.2145,228.5828,227.5743,228.5477,9505.0
2017-01-25 10:50:00,260.88,261.24,259.84,260.11,18797.0,228.7669,229.0826,227.855,228.0917,18797.0
2017-01-25 11:00:00,259.58,259.76,258.21,258.6,35034.0,227.627,227.7848,226.4256,226.7676,35034.0
2017-01-25 11:10:00,258.9,259.29,257.56,258.2,35590.0,227.0307,227.3727,225.8556,226.4168,35590.0
2017-01-25 11:20:00,258.11,258.11,255.38,256.04,51363.0,226.3379,226.3379,223.944,224.5227,51363.0
2017-01-25 11:30:00,256.06,257.78,255.49,257.22,22220.0,224.5403,226.0485,224.0404,225.5575,22220.0
2017-01-25 11:40:00,257.48,258.64,257.34,258.17,23172.0,225.7855,226.8027,225.6627,226.3905,23172.0
2017-01-25 11:50:00,258.27,259.03,257.82,258.84,19287.0,226.4782,227.1447,226.0836,226.9781,19287.0
2017-01-25 12:00:00,258.96,260.42,258.64,259.11,31532.0,227.0833,228.3636,226.8027,227.2148,31532.0
2017-01-25 12:10:00,258.99,259.06,256.88,258.11,17604.0,227.1096,227.171,225.2593,226.3379,17604.0
2017-01-25 12:20:00,257.97,257.97,256.31,256.38,12973.0,226.2151,226.2151,224.7595,224.8209,12973.0
2017-01-25 12:30:00,256.86,256.86,254.57,255.23,27209.0,225.2418,225.2418,223.2337,223.8124,27209.0
2017-01-25 12:40:00,255.44,256.92,255.19,255.84,20743.0,223.9966,225.2944,223.7774,224.3473,20743.0
2017-01-25 12:50:00,255.84,256.09,253.51,253.71,25003.0,224.3473,224.5666,222.3042,222.4795,25003.0
2017-01-25 13:00:00,253.93,254.93,253.76,253.97,23627.0,222.6725,223.5494,222.5234,222.7075,23627.0
2017-01-25 13:10:00,253.84,254.78,252.33,252.57,21124.0,222.5935,223.4178,221.2694,221.4799,21124.0
2017-01-25 13:20:00,252.71,253.48,252.08,252.25,23780.0,221.6026,222.2778,221.0502,221.1993,23780.0
2017-01-25 13:30:00,252.65,253.23,252.24,252.88,17076.0,221.55,222.0586,221.1905,221.7517,17076.0
2017-01-25 13:40:00,253.05,254.0,252.99,253.35,11967.0,221.9008,222.7338,221.8482,222.1638,11967.0
2017-01-25 13:50:00,253.74,253.74,252.33,253.23,17161.0,222.5058,222.5058,221.2694,222.0586,17161.0
2017-01-25 14:00:00,252.73,253.22,251.96,252.34,14167.0,221.6202,222.0498,220.9449,221.2782,14167.0
2017-01-25 14:10:00,252.01,254.0,252.01,253.28,25224.0,220.9888,222.7338,220.9888,222.1025,25224.0
2017-01-25 14:20:00,253.12,253.72,252.05,253.72,11970.0,221.9622,222.4883,221.0239,222.4883,11970.0
2017-01-25 14:30:00,253.3,253.77,252.64,253.02,12886.0,222.12,222.5321,221.5412,221.8745,12886.0
2017-01-25 14:40:00,253.03,253.16,252.69,252.95,14791.0,221.8832,221.9972,221.5851,221.8131,14791.0
2017-01-25 14:50:00,252.94,252.98,252.3,252.61,10728.0,221.8043,221.8394,221.2431,221.5149,10728.0
2017-01-25 15:00:00,252.58,253.1,252.5,253.01,16970.0,221.4886,221.9446,221.4185,221.8657,16970.0
2017-01-25 15:10:00,252.97,253.2,252.74,253.01,14831.0,221.8306,222.0323,221.6289,221.8657,14831.0
2017-01-25 15:20:00,253.01,253.01,252.05,252.5,33547.0,221.8657,221.8657,221.0239,221.4185,33547.0
2017-01-25 15:30:00,252.5,252.85,252.24,252.8,33921.0,221.4185,221.7254,221.1905,221.6815,33921.0
2017-01-25 15:40:00,252.69,253.06,252.38,252.68,60194.0,221.5851,221.9095,221.3132,221.5763,60194.0
2017-01-25 15:50:00,252.69,253.27,252.69,253.0,76017.0,221.5851,222.0937,221.5851,221.8569,76017.0
2017-01-26 09:30:00,253.32,258.19,253.0,256.9,34285.0,222.1375,226.4081,221.8569,225.2769,34285.0
2017-01-26 09:40:00,256.94,258.59,254.47,257.82,38485.0,225.3119,226.7588,223.146,226.0836,38485.0
2017-01-26 09:50:00,257.89,261.0,257.77,260.11,46374.0,226.145,228.8722,226.0398,228.0917,46374.0
2017-01-26 10:00:00,259.75,260.78,258.9,260.42,34697.0,227.776,228.6792,227.0307,228.3636,34697.0
2017-01-26 10:10:00,260.41,260.61,259.56,260.19,21769.0,228.3548,228.5302,227.6094,228.1619,21769.0
2017-01-26 10:20:00,260.05,260.16,259.38,259.51,10005.0,228.0391,228.1356,227.4516,227.5656,10005.0
2017-01-26 10:30:00,259.6,260.41,259.41,259.43,18204.0,227.6445,228.3548,227.4779,227.4954,18204.0
2017-01-26 10:40:00,259.47,259.54,257.36,257.36,16176.0,227.5305,227.5919,225.6802,225.6802,16176.0
2017-01-26 10:50:00,257.44,258.3,257.44,258.16,10629.0,225.7504,226.5045,225.7504,226.3818,10629.0
2017-01-26 11:00:00,258.0,258.45,257.66,258.09,16604.0,226.2415,226.6361,225.9433,226.3204,16604.0
2017-01-26 11:10:00,258.14,258.14,257.28,257.28,7344.0,226.3642,226.3642,225.6101,225.6101,7344.0
2017-01-26 11:20:00,257.24,257.91,255.94,257.91,14567.0,225.575,226.1625,224.435,226.1625,14567.0
2017-01-26 11:30:00,257.94,258.26,257.35,257.35,8408.0,226.1888,226.4694,225.6715,225.6715,8408.0
2017-01-26 11:40:00,257.38,257.6,256.29,256.45,12405.0,225.6978,225.8907,224.7419,224.8823,12405.0
2017-01-26 11:50:00,256.36,256.5,255.51,255.82,23085.0,224.8033,224.9261,224.058,224.3298,23085.0
2017-01-26 12:00:00,255.88,256.18,254.85,255.12,23464.0,224.3824,224.6455,223.4792,223.716,23464.0
2017-01-26 12:10:00,255.12,255.46,254.96,255.12,15589.0,223.716,224.0141,223.5757,223.716,15589.0
2017-01-26 12:20:00,255.01,255.4,254.86,255.36,23494.0,223.6195,223.9615,223.488,223.9264,23494.0
2017-01-26 12:30:00,255.23,255.87,255.11,255.29,8700.0,223.8124,224.3736,223.7072,223.865,8700.0
2017-01-26 12:40:00,255.37,255.53,254.56,255.49,17860.0,223.9352,224.0755,223.2249,224.0404,17860.0
2017-01-26 12:50:00,255.34,255.35,254.67,254.72,11120.0,223.9089,223.9177,223.3214,223.3652,11120.0
2017-01-26 13:00:00,254.68,255.02,254.67,254.95,11076.0,223.3301,223.6283,223.3214,223.5669,11076.0
2017-01-26 13:10:00,254.86,254.86,253.96,254.28,16151.0,223.488,223.488,222.6988,222.9794,16151.0
2017-01-26 13:20:00,254.15,254.78,254.15,254.65,8922.0,222.8654,223.4178,222.8654,223.3038,8922.0
2017-01-26 13:30:00,254.79,255.8,254.71,255.78,10304.0,223.4266,224.3123,223.3564,224.2947,10304.0
2017-01-26 13:40:00,255.81,256.07,255.21,255.26,15705.0,224.321,224.549,223.7949,223.8387,15705.0
2017-01-26 13:50:00,255.22,255.97,255.18,255.97,6139.0,223.8037,224.4613,223.7686,224.4613,6139.0
2017-01-26 14:00:00,256.05,256.39,255.79,255.91,6989.0,224.5315,224.8296,224.3035,224.4087,6989.0
2017-01-26 14:10:00,256.03,256.41,255.68,255.68,9047.0,224.514,224.8472,224.207,224.207,9047.0
2017-01-26 14:20:00,255.91,256.82,255.76,256.66,10616.0,224.4087,225.2067,224.2772,225.0664,10616.0
2017-01-26 14:30:00,256.62,257.21,256.37,256.55,9854.0,225.0313,225.5487,224.8121,224.9699,9854.0
2017-01-26 14:40:00,256.54,257.15,256.41,256.68,14378.0,224.9612,225.4961,224.8472,225.0839,14378.0
2017-01-26 14:50:00,256.68,256.74,255.96,256.35,12003.0,225.0839,225.1366,224.4526,224.7946,12003.0
2017-01-26 15:00:00,256.36,257.29,256.36,256.58,16309.0,224.8033,225.6189,224.8033,224.9962,16309.0
2017-01-26 15:10:00,256.47,256.61,256.36,256.46,17670.0,224.8998,225.0226,224.8033,224.891,17670.0
2017-01-26 15:20:00,256.51,256.53,256.1,256.38,17642.0,224.9349,224.9524,224.5753,224.8209,17642.0
2017-01-26 15:30:00,256.38,256.6,255.78,256.01,30702.0,224.8209,225.0138,224.2947,224.4964,30702.0
2017-01-26 15:40:00,256.08,256.4,255.81,256.39,36138.0,224.5578,224.8384,224.321,224.8296,36138.0
2017-01-26 15:50:00,256.36,256.47,255.98,256.36,60703.0,224.8033,224.8998,224.4701,224.8033,60703.0
2017-01-27 09:30:00,256.93,256.93,255.28,255.84,10051.0,225.3032,225.3032,223.8563,224.3473,10051.0
2017-01-27 09:40:00,255.31,256.8,255.31,256.0,4959.0,223.8826,225.1892,223.8826,224.4876,4959.0
2017-01-27 09:50:00,256.22,257.46,255.77,257.46,19556.0,224.6806,225.7679,224.286,225.7679,19556.0
2017-01-27 10:00:00,257.17,257.56,255.37,257.0,13471.0,225.5136,225.8556,223.9352,225.3645,13471.0
2017-01-27 10:10:00,256.86,257.21,256.76,257.01,5654.0,225.2418,225.5487,225.1541,225.3733,5654.0
2017-01-27 10:20:00,256.99,257.2,256.74,256.83,11510.0,225.3558,225.5399,225.1366,225.2155,11510.0
2017-01-27 10:30:00,256.77,256.95,256.46,256.65,7248.0,225.1629,225.3207,224.891,225.0576,7248.0
2017-01-27 10:40:00,256.72,256.97,256.13,256.13,5853.0,225.119,225.3382,224.6016,224.6016,5853.0
2017-01-27 10:50:00,256.19,256.19,255.56,255.76,9343.0,224.6543,224.6543,224.1018,224.2772,9343.0
2017-01-27 11:00:00,255.87,256.23,255.32,255.41,10399.0,224.3736,224.6893,223.8913,223.9703,10399.0
2017-01-27 11:10:00,255.43,255.96,255.22,255.96,34261.0,223.9878,224.4526,223.8037,224.4526,34261.0
2017-01-27 11:20:00,255.93,256.04,255.58,255.71,7232.0,224.4263,224.5227,224.1193,224.2333,7232.0
2017-01-27 11:30:00,255.71,256.0,255.16,255.64,10964.0,224.2333,224.4876,223.751,224.172,10964.0
2017-01-27 11:40:00,255.43,255.8,255.09,255.43,10445.0,223.9878,224.3123,223.6897,223.9878,10445.0
2017-01-27 11:50:00,255.5,256.11,255.42,256.09,8754.0,224.0492,224.5841,223.979,224.5666,8754.0
2017-01-27 12:00:00,256.13,256.85,256.06,256.85,6903.0,224.6016,225.233,224.5403,225.233,6903.0
2017-01-27 12:10:00,256.82,257.23,256.82,257.23,3108.0,225.2067,225.5662,225.2067,225.5662,3108.0
2017-01-27 12:20:00,257.11,257.28,256.83,256.83,7746.0,225.461,225.6101,225.2155,225.2155,7746.0
2017-01-27 12:30:00,256.98,256.99,256.55,256.67,5873.0,225.347,225.3558,224.9699,225.0752,5873.0
2017-01-27 12:40:00,256.58,256.73,256.21,256.71,5700.0,224.9962,225.1278,224.6718,225.1102,5700.0
2017-01-27 12:50:00,256.76,257.15,256.66,256.71,4869.0,225.1541,225.4961,225.0664,225.1102,4869.0
2017-01-27 13:00:00,256.76,257.24,256.76,257.1,7668.0,225.1541,225.575,225.1541,225.4522,7668.0
2017-01-27 13:10:00,257.05,257.06,256.54,256.54,1300.0,225.4084,225.4172,224.9612,224.9612,1300.0
2017-01-27 13:20:00,256.51,256.73,256.51,256.6,7303.0,224.9349,225.1278,224.9349,225.0138,7303.0
2017-01-27 13:30:00,256.63,256.96,256.24,256.51,3485.0,225.0401,225.3295,224.6981,224.9349,3485.0
2017-01-27 13:40:00,256.35,256.54,256.04,256.3,4090.0,224.7946,224.9612,224.5227,224.7507,4090.0
2017-01-27 13:50:00,256.35,256.45,256.04,256.3,2808.0,224.7946,224.8823,224.5227,224.7507,2808.0
2017-01-27 14:00:00,256.29,256.47,256.19,256.36,7101.0,224.7419,224.8998,224.6543,224.8033,7101.0
2017-01-27 14:10:00,256.43,256.49,255.72,256.14,5616.0,224.8647,224.9173,224.2421,224.6104,5616.0
2017-01-27 14:20:00,256.14,256.54,256.14,256.54,3638.0,224.6104,224.9612,224.6104,224.9612,3638.0
2017-01-27 14:30:00,256.65,256.7,256.47,256.62,4827.0,225.0576,225.1015,224.8998,225.0313,4827.0
2017-01-27 14:40:00,256.6,256.6,256.22,256.57,14037.0,225.0138,225.0138,224.6806,224.9875,14037.0
2017-01-27 14:50:00,256.48,256.5,256.06,256.16,7758.0,224.9086,224.9261,224.5403,224.6279,7758.0
2017-01-27 15:00:00,256.19,256.58,256.16,256.52,8743.0,224.6543,224.9962,224.6279,224.9436,8743.0
2017-01-27 15:10:00,256.55,256.58,256.07,256.47,8359.0,224.9699,224.9962,224.549,224.8998,8359.0
2017-01-27 15:20:00,256.53,256.53,256.05,256.08,8384.0,224.9524,224.9524,224.5315,224.5578,8384.0
2017-01-27 15:30:00,256.12,256.68,256.12,256.68,10452.0,224.5929,225.0839,224.5929,225.0839,10452.0
2017-01-27 15:40:00,256.74,256.78,256.17,256.5,18723.0,225.1366,225.1716,224.6367,224.9261,18723.0
2017-01-27 15:50:00,256.54,256.57,256.25,256.45,30276.0,224.9612,224.9875,224.7069,224.8823,30276.0
2017-01-30 09:30:00,255.0,255.0,253.05,253.26,19822.0,223.6107,223.6107,221.9008,222.0849,19822.0
2017-01-30 09:40:00,253.32,254.51,253.18,253.95,6910.0,222.1375,223.1811,222.0148,222.69,6910.0
2017-01-30 09:50:00,253.74,254.31,253.42,254.3,7075.0,222.5058,223.0057,222.2252,222.9969,7075.0
2017-01-30 10:00:00,254.17,254.85,253.64,254.62,11658.0,222.8829,223.4792,222.4181,223.2775,11658.0
2017-01-30 10:10:00,254.33,254.76,253.92,254.44,6175.0,223.0232,223.4003,222.6637,223.1197,6175.0
2017-01-30 10:20:00,254.34,254.93,253.33,254.46,6704.0,223.032,223.5494,222.1463,223.1372,6704.0
2017-01-30 10:30:00,254.39,254.51,253.68,254.1,8100.0,223.0758,223.1811,222.4532,222.8215,8100.0
2017-01-30 10:40:00,254.21,254.37,253.21,253.21,6034.0,222.918,223.0583,222.0411,222.0411,6034.0
2017-01-30 10:50:00,253.31,253.72,252.96,253.21,11956.0,222.1288,222.4883,221.8219,222.0411,11956.0
2017-01-30 11:00:00,253.27,254.32,252.95,252.95,16735.0,222.0937,223.0144,221.8131,221.8131,16735.0
2017-01-30 11:10:00,253.01,253.73,252.9,253.73,10131.0,221.8657,222.4971,221.7692,222.4971,10131.0
2017-01-30 11:20:00,253.87,254.18,253.52,253.54,2820.0,222.6198,222.8917,222.3129,222.3305,2820.0
2017-01-30 11:30:00,253.55,254.74,253.55,254.51,4100.0,222.3392,223.3827,222.3392,223.1811,4100.0
2017-01-30 11:40:00,254.66,255.23,254.25,255.23,7450.0,223.3126,223.8124,222.9531,223.8124,7450.0
2017-01-30 11:50:00,255.22,255.22,254.74,255.12,1800.0,223.8037,223.8037,223.3827,223.716,1800.0
2017-01-30 12:00:00,255.16,255.2,254.6,254.6,1500.0,223.751,223.7861,223.26,223.26,1500.0
2017-01-30 12:10:00,254.6,254.8,254.27,254.8,4806.0,223.26,223.4354,222.9706,223.4354,4806.0
2017-01-30 12:20:00,254.87,254.87,254.26,254.26,4264.0,223.4967,223.4967,222.9618,222.9618,4264.0
2017-01-30 12:30:00,254.07,254.15,253.73,253.85,2907.0,222.7952,222.8654,222.4971,222.6023,2907.0
2017-01-30 12:40:00,253.86,254.24,253.4,253.41,6605.0,222.6111,222.9443,222.2077,222.2165,6605.0
2017-01-30 12:50:00,253.56,253.88,253.07,253.15,7279.0,222.348,222.6286,221.9183,221.9885,7279.0
2017-01-30 13:00:00,253.34,253.71,253.2,253.71,3573.0,222.1551,222.4795,222.0323,222.4795,3573.0
2017-01-30 13:10:00,253.7,253.87,253.34,253.47,3150.0,222.4708,222.6198,222.1551,222.2691,3150.0
2017-01-30 13:20:00,253.66,254.05,253.55,254.01,3600.0,222.4357,222.7777,222.3392,222.7426,3600.0
2017-01-30 13:30:00,253.91,254.04,253.32,253.5,7855.0,222.6549,222.7689,222.1375,222.2954,7855.0
2017-01-30 13:40:00,253.7,253.75,253.29,253.55,5344.0,222.4708,222.5146,222.1112,222.3392,5344.0
2017-01-30 13:50:00,253.78,253.89,253.25,253.77,13214.0,222.5409,222.6374,222.0762,222.5321,13214.0
2017-01-30 14:00:00,253.84,254.84,253.84,254.67,8480.0,222.5935,223.4704,222.5935,223.3214,8480.0
2017-01-30 14:10:00,254.61,254.98,254.43,254.9,3196.0,223.2687,223.5932,223.1109,223.523,3196.0
2017-01-30 14:20:00,254.88,255.14,254.77,255.02,5180.0,223.5055,223.7335,223.4091,223.6283,5180.0
2017-01-30 14:30:00,254.92,255.31,254.61,255.31,3662.0,223.5406,223.8826,223.2687,223.8826,3662.0
2017-01-30 14:40:00,255.35,255.35,254.59,254.95,5984.0,223.9177,223.9177,223.2512,223.5669,5984.0
2017-01-30 14:50:00,255.0,255.36,254.95,255.3,5593.0,223.6107,223.9264,223.5669,223.8738,5593.0
2017-01-30 15:00:00,255.23,255.23,254.7,254.91,5500.0,223.8124,223.8124,223.3477,223.5318,5500.0
2017-01-30 15:10:00,254.9,254.98,254.39,254.62,6763.0,223.523,223.5932,223.0758,223.2775,6763.0
2017-01-30 15:20:00,254.58,254.65,254.22,254.65,6107.0,223.2424,223.3038,222.9268,223.3038,6107.0
2017-01-30 15:30:00,254.58,254.72,254.31,254.32,16975.0,223.2424,223.3652,223.0057,223.0144,16975.0
2017-01-30 15:40:00,254.36,254.67,254.08,254.4,18526.0,223.0495,223.3214,222.804,223.0846,18526.0
2017-01-30 15:50:00,254.39,254.72,254.34,254.58,48314.0,223.0758,223.3652,223.032,223.2424,48314.0
2017-01-31 09:30:00,254.45,254.49,253.15,253.96,4913.0,223.1284,223.1635,221.9885,222.6988,4913.0
2017-01-31 09:40:00,253.67,255.61,253.67,254.26,22284.0,222.4445,224.1457,222.4445,222.9618,22284.0
2017-01-31 09:50:00,254.5,254.86,254.25,254.36,32331.0,223.1723,223.488,222.9531,223.0495,32331.0
2017-01-31 10:00:00,254.25,254.77,253.44,253.88,24005.0,222.9531,223.4091,222.2428,222.6286,24005.0
2017-01-31 10:10:00,253.87,254.04,252.86,253.21,8890.0,222.6198,222.7689,221.7342,222.0411,8890.0
2017-01-31 10:20:00,253.67,254.1,252.32,252.32,7901.0,222.4445,222.8215,221.2606,221.2606,7901.0
2017-01-31 10:30:00,252.34,253.51,252.34,253.34,7200.0,221.2782,222.3042,221.2782,222.1551,7200.0
2017-01-31 10:40:00,253.22,253.41,252.54,253.22,12466.0,222.0498,222.2165,221.4536,222.0498,12466.0
2017-01-31 10:50:00,253.21,253.21,251.89,252.12,27624.0,222.0411,222.0411,220.8836,221.0853,27624.0
2017-01-31 11:00:00,252.22,253.52,252.13,252.72,21097.0,221.1729,222.3129,221.094,221.6114,21097.0
2017-01-31 11:10:00,252.71,252.71,252.16,252.18,8518.0,221.6026,221.6026,221.1203,221.1379,8518.0
2017-01-31 11:20:00,252.08,252.08,251.57,251.66,6354.0,221.0502,221.0502,220.603,220.6819,6354.0
2017-01-31 11:30:00,251.7,251.71,251.11,251.42,7224.0,220.717,220.7257,220.1996,220.4714,7224.0
2017-01-31 11:40:00,251.35,251.41,251.11,251.31,9724.0,220.41,220.4626,220.1996,220.375,9724.0
2017-01-31 11:50:00,251.11,251.54,251.02,251.24,10030.0,220.1996,220.5766,220.1207,220.3136,10030.0
2017-01-31 12:00:00,251.15,251.84,251.15,251.84,26043.0,220.2347,220.8397,220.2347,220.8397,26043.0
2017-01-31 12:10:00,251.97,252.2,251.68,251.68,13472.0,220.9537,221.1554,220.6994,220.6994,13472.0
2017-01-31 12:20:00,251.66,251.7,251.18,251.49,10512.0,220.6819,220.717,220.261,220.5328,10512.0
2017-01-31 12:30:00,251.58,251.81,251.42,251.59,18873.0,220.6117,220.8134,220.4714,220.6205,18873.0
2017-01-31 12:40:00,251.59,251.81,251.37,251.44,9800.0,220.6205,220.8134,220.4276,220.489,9800.0
2017-01-31 12:50:00,251.33,251.35,250.9,251.01,9135.0,220.3925,220.41,220.0154,220.1119,9135.0
2017-01-31 13:00:00,251.01,251.11,250.69,250.99,8250.0,220.1119,220.1996,219.8313,220.0943,8250.0
2017-01-31 13:10:00,250.97,251.09,250.49,250.69,4126.0,220.0768,220.182,219.6559,219.8313,4126.0
2017-01-31 13:20:00,250.67,251.29,250.55,251.17,10031.0,219.8137,220.3574,219.7085,220.2522,10031.0
2017-01-31 13:30:00,251.3,251.39,250.95,251.01,5610.0,220.3662,220.4451,220.0593,220.1119,5610.0
2017-01-31 13:40:00,250.97,251.55,250.73,250.96,8861.0,220.0768,220.5854,219.8664,220.068,8861.0
2017-01-31 13:50:00,250.96,251.58,250.96,251.52,8300.0,220.068,220.6117,220.068,220.5591,8300.0
2017-01-31 14:00:00,251.51,251.73,251.23,251.67,7005.0,220.5503,220.7433,220.3048,220.6906,7005.0
2017-01-31 14:10:00,251.65,252.14,251.32,251.91,8911.0,220.6731,221.1028,220.3837,220.9011,8911.0
2017-01-31 14:20:00,251.89,252.37,251.78,252.1,7692.0,220.8836,221.3045,220.7871,221.0677,7692.0
2017-01-31 14:30:00,252.04,252.22,251.58,251.84,13623.0,221.0151,221.1729,220.6117,220.8397,13623.0
2017-01-31 14:40:00,251.86,252.3,251.75,252.3,10181.0,220.8573,221.2431,220.7608,221.2431,10181.0
2017-01-31 14:50:00,252.24,252.29,250.98,251.56,42926.0,221.1905,221.2343,220.0856,220.5942,42926.0
2017-01-31 15:00:00,251.45,252.8,251.44,252.38,20076.0,220.4977,221.6815,220.489,221.3132,20076.0
2017-01-31 15:10:00,252.56,253.31,252.46,252.56,15375.0,221.4711,222.1288,221.3834,221.4711,15375.0
2017-01-31 15:20:00,252.47,252.76,252.21,252.28,14351.0,221.3922,221.6465,221.1642,221.2256,14351.0
2017-01-31 15:30:00,252.22,252.73,252.22,252.36,19010.0,221.1729,221.6202,221.1729,221.2957,19010.0
2017-01-31 15:40:00,252.36,252.97,252.3,252.68,26479.0,221.2957,221.8306,221.2431,221.5763,26479.0
2017-01-31 15:50:00,252.66,252.73,252.23,252.66,58318.0,221.5588,221.6202,221.1817,221.5588,58318.0
2017-02-01 09:30:00,253.22,254.42,252.28,253.6,11776.0,222.0498,223.1021,221.2256,222.3831,11776.0
2017-02-01 09:40:00,253.66,254.5,253.6,254.5,11860.0,222.4357,223.1723,222.3831,223.1723,11860.0
2017-02-01 09:50:00,254.43,254.76,253.27,253.6,8298.0,223.1109,223.4003,222.0937,222.3831,8298.0
2017-02-01 10:00:00,253.55,254.32,253.02,253.76,7926.0,222.3392,223.0144,221.8745,222.5234,7926.0
2017-02-01 10:10:00,253.59,253.75,252.88,253.41,5532.0,222.3743,222.5146,221.7517,222.2165,5532.0
2017-02-01 10:20:00,253.23,253.4,252.91,253.27,3829.0,222.0586,222.2077,221.778,222.0937,3829.0
2017-02-01 10:30:00,253.12,253.16,252.5,252.5,6378.0,221.9622,221.9972,221.4185,221.4185,6378.0
2017-02-01 10:40:00,252.66,253.59,252.65,253.4,5067.0,221.5588,222.3743,221.55,222.2077,5067.0
2017-02-01 10:50:00,253.4,253.53,252.12,252.12,12758.0,222.2077,222.3217,221.0853,221.0853,12758.0
2017-02-01 11:00:00,252.36,252.86,252.2,252.59,10756.0,221.2957,221.7342,221.1554,221.4974,10756.0
2017-02-01 11:10:00,252.58,252.78,252.41,252.53,3390.0,221.4886,221.664,221.3396,221.4448,3390.0
2017-02-01 11:20:00,252.46,253.1,252.32,252.32,11278.0,221.3834,221.9446,221.2606,221.2606,11278.0
2017-02-01 11:30:00,252.28,252.88,252.28,252.88,7048.0,221.2256,221.7517,221.2256,221.7517,7048.0
2017-02-01 11:40:00,252.98,252.99,251.75,251.75,6355.0,221.8394,221.8482,220.7608,220.7608,6355.0
2017-02-01 11:50:00,251.97,252.65,251.97,252.58,9100.0,220.9537,221.55,220.9537,221.4886,9100.0
2017-02-01 12:00:00,252.58,253.05,252.47,252.7,7075.0,221.4886,221.9008,221.3922,221.5939,7075.0
2017-02-01 12:10:00,252.78,252.94,252.33,252.37,5406.0,221.664,221.8043,221.2694,221.3045,5406.0
2017-02-01 12:20:00,252.35,252.95,252.28,252.95,6160.0,221.2869,221.8131,221.2256,221.8131,6160.0
2017-02-01 12:30:00,252.87,253.13,252.75,253.06,4247.0,221.7429,221.9709,221.6377,221.9095,4247.0
2017-02-01 12:40:00,252.98,253.37,252.87,253.23,6261.0,221.8394,222.1814,221.7429,222.0586,6261.0
2017-02-01 12:50:00,253.23,253.23,252.91,253.16,6185.0,222.0586,222.0586,221.778,221.9972,6185.0
2017-02-01 13:00:00,253.17,253.24,252.85,253.24,4200.0,222.006,222.0674,221.7254,222.0674,4200.0
2017-02-01 13:10:00,253.02,253.24,252.91,253.16,6228.0,221.8745,222.0674,221.778,221.9972,6228.0
2017-02-01 13:20:00,253.0,253.08,252.54,252.58,5070.0,221.8569,221.9271,221.4536,221.4886,5070.0
2017-02-01 13:30:00,252.61,253.03,252.39,252.55,4771.0,221.5149,221.8832,221.322,221.4623,4771.0
2017-02-01 13:40:00,252.44,253.01,252.44,252.99,5955.0,221.3659,221.8657,221.3659,221.8482,5955.0
2017-02-01 13:50:00,253.04,253.17,252.53,252.53,5204.0,221.892,222.006,221.4448,221.4448,5204.0
2017-02-01 14:00:00,252.53,253.36,252.22,252.66,10559.0,221.4448,222.1726,221.1729,221.5588,10559.0
2017-02-01 14:10:00,252.67,253.41,252.55,253.24,9461.0,221.5676,222.2165,221.4623,222.0674,9461.0
2017-02-01 14:20:00,253.38,253.68,252.8,253.58,7700.0,222.1902,222.4532,221.6815,222.3655,7700.0
2017-02-01 14:30:00,253.54,253.59,252.91,253.15,6300.0,222.3305,222.3743,221.778,221.9885,6300.0
2017-02-01 14:40:00,253.11,253.41,253.05,253.17,10069.0,221.9534,222.2165,221.9008,222.006,10069.0
2017-02-01 14:50:00,253.19,253.55,252.85,253.55,7386.0,222.0235,222.3392,221.7254,222.3392,7386.0
2017-02-01 15:00:00,253.43,254.0,253.43,253.7,10937.0,222.234,222.7338,222.234,222.4708,10937.0
2017-02-01 15:10:00,253.7,254.13,253.58,253.81,9830.0,222.4708,222.8478,222.3655,222.5672,9830.0
2017-02-01 15:20:00,253.84,254.0,253.53,253.66,10465.0,222.5935,222.7338,222.3217,222.4357,10465.0
2017-02-01 15:30:00,253.67,254.02,253.67,253.96,8800.0,222.4445,222.7514,222.4445,222.6988,8800.0
2017-02-01 15:40:00,253.99,254.45,253.59,253.72,19620.0,222.7251,223.1284,222.3743,222.4883,19620.0
2017-02-01 15:50:00,253.77,253.85,253.54,253.68,45147.0,222.5321,222.6023,222.3305,222.4532,45147.0
2017-02-02 09:30:00,252.87,252.87,250.47,251.44,3478.0,221.7429,221.7429,219.6384,220.489,3478.0
2017-02-02 09:40:00,251.47,252.88,250.96,252.2,12961.0,220.5153,221.7517,220.068,221.1554,12961.0
2017-02-02 09:50:00,251.73,251.81,250.46,250.5,9635.0,220.7433,220.8134,219.6296,219.6647,9635.0
2017-02-02 10:00:00,250.51,250.61,249.99,250.17,8229.0,219.6734,219.7611,219.2174,219.3753,8229.0
2017-02-02 10:10:00,250.27,251.55,250.15,251.55,10769.0,219.463,220.5854,219.3577,220.5854,10769.0
2017-02-02 10:20:00,251.56,251.65,250.93,250.93,6529.0,220.5942,220.6731,220.0417,220.0417,6529.0
2017-02-02 10:30:00,251.01,251.09,250.68,251.03,7100.0,220.1119,220.182,219.8225,220.1294,7100.0
2017-02-02 10:40:00,251.16,252.21,251.05,252.18,9285.0,220.2434,221.1642,220.147,221.1379,9285.0
2017-02-02 10:50:00,252.06,252.58,251.91,252.12,7837.0,221.0326,221.4886,220.9011,221.0853,7837.0
2017-02-02 11:00:00,252.24,252.29,251.56,251.56,8610.0,221.1905,221.2343,220.5942,220.5942,8610.0
2017-02-02 11:10:00,251.54,251.65,251.35,251.65,6200.0,220.5766,220.6731,220.41,220.6731,6200.0
2017-02-02 11:20:00,251.48,251.54,250.93,250.93,3493.0,220.524,220.5766,220.0417,220.0417,3493.0
2017-02-02 11:30:00,250.98,251.43,250.8,251.43,6500.0,220.0856,220.4802,219.9277,220.4802,6500.0
2017-02-02 11:40:00,251.31,251.52,250.77,250.78,4585.0,220.375,220.5591,219.9014,219.9102,4585.0
2017-02-02 11:50:00,250.66,251.24,250.66,251.02,6412.0,219.805,220.3136,219.805,220.1207,6412.0
2017-02-02 12:00:00,251.06,251.15,250.71,251.08,13308.0,220.1557,220.2347,219.8488,220.1733,13308.0
2017-02-02 12:10:00,251.02,251.21,251.02,251.2,2000.0,220.1207,220.2873,220.1207,220.2785,2000.0
2017-02-02 12:20:00,251.23,251.53,251.19,251.45,4206.0,220.3048,220.5679,220.2697,220.4977,4206.0
2017-02-02 12:30:00,251.42,251.6,251.42,251.57,808.0,220.4714,220.6293,220.4714,220.603,808.0
2017-02-02 12:40:00,251.68,251.8,251.49,251.62,4348.0,220.6994,220.8046,220.5328,220.6468,4348.0
2017-02-02 12:50:00,251.53,251.73,251.38,251.73,2800.0,220.5679,220.7433,220.4363,220.7433,2800.0
2017-02-02 13:00:00,251.63,251.68,251.31,251.51,4683.0,220.6556,220.6994,220.375,220.5503,4683.0
2017-02-02 13:10:00,251.51,251.88,251.47,251.69,4513.0,220.5503,220.8748,220.5153,220.7082,4513.0
2017-02-02 13:20:00,251.62,251.79,251.08,251.08,4650.0,220.6468,220.7959,220.1733,220.1733,4650.0
2017-02-02 13:30:00,251.18,251.43,251.1,251.29,5931.0,220.261,220.4802,220.1908,220.3574,5931.0
2017-02-02 13:40:00,251.39,252.16,251.3,251.92,3000.0,220.4451,221.1203,220.3662,220.9099,3000.0
2017-02-02 13:50:00,251.93,252.42,251.92,252.33,1933.0,220.9186,221.3483,220.9099,221.2694,1933.0
2017-02-02 14:00:00,252.29,252.42,251.8,252.01,2341.0,221.2343,221.3483,220.8046,220.9888,2341.0
2017-02-02 14:10:00,252.01,252.09,251.72,252.09,3000.0,220.9888,221.0589,220.7345,221.0589,3000.0
2017-02-02 14:20:00,252.04,252.12,251.62,251.62,3375.0,221.0151,221.0853,220.6468,220.6468,3375.0
2017-02-02 14:30:00,251.61,251.65,251.37,251.38,6523.0,220.638,220.6731,220.4276,220.4363,6523.0
2017-02-02 14:40:00,251.51,251.57,251.23,251.24,5387.0,220.5503,220.603,220.3048,220.3136,5387.0
2017-02-02 14:50:00,251.26,251.53,251.18,251.41,4907.0,220.3311,220.5679,220.261,220.4626,4907.0
2017-02-02 15:00:00,251.49,251.51,251.21,251.21,5801.0,220.5328,220.5503,220.2873,220.2873,5801.0
2017-02-02 15:10:00,251.44,251.84,251.44,251.77,4961.0,220.489,220.8397,220.489,220.7783,4961.0
2017-02-02 15:20:00,251.9,252.09,251.78,252.06,5712.0,220.8923,221.0589,220.7871,221.0326,5712.0
2017-02-02 15:30:00,252.11,252.2,251.19,251.19,16300.0,221.0765,221.1554,220.2697,220.2697,16300.0
2017-02-02 15:40:00,251.19,252.02,251.18,251.75,17402.0,220.2697,220.9976,220.261,220.7608,17402.0
2017-02-02 15:50:00,251.82,252.14,251.73,252.03,38183.0,220.8222,221.1028,220.7433,221.0063,38183.0
2017-02-03 09:30:00,252.92,253.14,251.98,253.14,4651.0,221.7868,221.9797,220.9625,221.9797,4651.0
2017-02-03 09:40:00,252.8,253.55,252.61,253.5,1987.0,221.6815,222.3392,221.5149,222.2954,1987.0
2017-02-03 09:50:00,253.68,253.76,252.77,252.82,3262.0,222.4532,222.5234,221.6552,221.6991,3262.0
2017-02-03 10:00:00,252.76,252.89,252.34,252.42,7808.0,221.6465,221.7605,221.2782,221.3483,7808.0
2017-02-03 10:10:00,252.51,252.98,252.0,252.84,6029.0,221.4272,221.8394,220.98,221.7166,6029.0
2017-02-03 10:20:00,252.66,252.96,251.91,252.0,9741.0,221.5588,221.8219,220.9011,220.98,9741.0
2017-02-03 10:30:00,251.99,252.6,251.99,252.6,5908.0,220.9713,221.5062,220.9713,221.5062,5908.0
2017-02-03 10:40:00,252.6,253.14,252.6,253.08,27106.0,221.5062,221.9797,221.5062,221.9271,27106.0
2017-02-03 10:50:00,253.06,253.06,252.76,252.77,4724.0,221.9095,221.9095,221.6465,221.6552,4724.0
2017-02-03 11:00:00,252.91,253.35,252.85,253.26,7814.0,221.778,222.1638,221.7254,222.0849,7814.0
2017-02-03 11:10:00,253.2,253.2,252.68,252.81,3818.0,222.0323,222.0323,221.5763,221.6903,3818.0
2017-02-03 11:20:00,252.8,252.95,252.47,252.66,8368.0,221.6815,221.8131,221.3922,221.5588,8368.0
2017-02-03 11:30:00,252.75,252.82,252.26,252.26,5403.0,221.6377,221.6991,221.208,221.208,5403.0
2017-02-03 11:40:00,252.27,252.27,251.79,252.13,9790.0,221.2168,221.2168,220.7959,221.094,9790.0
2017-02-03 11:50:00,252.33,252.33,251.91,252.13,4401.0,221.2694,221.2694,220.9011,221.094,4401.0
2017-02-03 12:00:00,252.23,252.67,252.23,252.29,20909.0,221.1817,221.5676,221.1817,221.2343,20909.0
2017-02-03 12:10:00,252.5,252.5,252.11,252.18,4821.0,221.4185,221.4185,221.0765,221.1379,4821.0
2017-02-03 12:20:00,252.47,252.52,252.21,252.22,3076.0,221.3922,221.436,221.1642,221.1729,3076.0
2017-02-03 12:30:00,252.17,252.48,252.11,252.24,5241.0,221.1291,221.4009,221.0765,221.1905,5241.0
2017-02-03 12:40:00,252.23,252.34,252.17,252.2,3699.0,221.1817,221.2782,221.1291,221.1554,3699.0
2017-02-03 12:50:00,252.3,252.37,251.87,251.97,12403.0,221.2431,221.3045,220.866,220.9537,12403.0
2017-02-03 13:00:00,251.9,251.94,251.2,251.2,12406.0,220.8923,220.9274,220.2785,220.2785,12406.0
2017-02-03 13:10:00,251.28,251.43,251.12,251.12,6270.0,220.3487,220.4802,220.2083,220.2083,6270.0
2017-02-03 13:20:00,251.17,251.62,251.17,251.26,3733.0,220.2522,220.6468,220.2522,220.3311,3733.0
2017-02-03 13:30:00,251.27,251.31,251.07,251.14,4805.0,220.3399,220.375,220.1645,220.2259,4805.0
2017-02-03 13:40:00,251.09,251.47,250.98,251.31,4600.0,220.182,220.5153,220.0856,220.375,4600.0
2017-02-03 13:50:00,251.36,251.84,251.3,251.47,4242.0,220.4188,220.8397,220.3662,220.5153,4242.0
2017-02-03 14:00:00,251.47,251.73,251.47,251.69,2927.0,220.5153,220.7433,220.5153,220.7082,2927.0
2017-02-03 14:10:00,251.68,251.68,251.16,251.17,5535.0,220.6994,220.6994,220.2434,220.2522,5535.0
2017-02-03 14:20:00,251.21,251.33,250.97,250.98,5220.0,220.2873,220.3925,220.0768,220.0856,5220.0
2017-02-03 14:30:00,251.09,251.48,251.0,251.31,9977.0,220.182,220.524,220.1031,220.375,9977.0
2017-02-03 14:40:00,251.58,251.88,251.5,251.88,4260.0,220.6117,220.8748,220.5416,220.8748,4260.0
2017-02-03 14:50:00,251.82,252.27,251.03,251.48,17301.0,220.8222,221.2168,220.1294,220.524,17301.0
2017-02-03 15:00:00,251.45,251.47,251.09,251.15,19482.0,220.4977,220.5153,220.182,220.2347,19482.0
2017-02-03 15:10:00,251.09,251.24,250.87,250.97,16014.0,220.182,220.3136,219.9891,220.0768,16014.0
2017-02-03 15:20:00,251.03,251.26,250.93,251.09,10200.0,220.1294,220.3311,220.0417,220.182,10200.0
2017-02-03 15:30:00,251.09,251.59,251.0,251.27,13177.0,220.182,220.6205,220.1031,220.3399,13177.0
2017-02-03 15:40:00,251.33,251.99,251.27,251.5,23109.0,220.3925,220.9713,220.3399,220.5416,23109.0
2017-02-03 15:50:00,251.66,251.99,251.47,251.57,60756.0,220.6819,220.9713,220.5153,220.603,60756.0
2017-02-06 09:30:00,251.31,253.38,251.26,252.01,15846.0,220.375,222.1902,220.3311,220.9888,15846.0
2017-02-06 09:40:00,252.35,253.28,251.98,252.97,18449.0,221.2869,222.1025,220.9625,221.8306,18449.0
2017-02-06 09:50:00,252.95,253.8,252.47,253.77,8794.0,221.8131,222.5585,221.3922,222.5321,8794.0
2017-02-06 10:00:00,253.29,254.1,253.12,254.1,10096.0,222.1112,222.8215,221.9622,222.8215,10096.0
2017-02-06 10:10:00,254.05,254.1,253.43,253.81,10715.0,222.7777,222.8215,222.234,222.5672,10715.0
2017-02-06 10:20:00,253.67,254.0,252.96,253.32,13407.0,222.4445,222.7338,221.8219,222.1375,13407.0
2017-02-06 10:30:00,253.22,253.24,252.74,252.87,5932.0,222.0498,222.0674,221.6289,221.7429,5932.0
2017-02-06 10:40:00,252.7,253.6,252.52,253.6,5706.0,221.5939,222.3831,221.436,222.3831,5706.0
2017-02-06 10:50:00,253.37,254.0,253.22,253.33,47254.0,222.1814,222.7338,222.0498,222.1463,47254.0
2017-02-06 11:00:00,253.29,254.1,253.25,253.9,15085.0,222.1112,222.8215,222.0762,222.6461,15085.0
2017-02-06 11:10:00,253.82,253.84,253.42,253.68,4770.0,222.576,222.5935,222.2252,222.4532,4770.0
2017-02-06 11:20:00,253.65,253.9,253.48,253.76,3962.0,222.4269,222.6461,222.2778,222.5234,3962.0
2017-02-06 11:30:00,253.75,254.0,253.36,253.7,10846.0,222.5146,222.7338,222.1726,222.4708,10846.0
2017-02-06 11:40:00,253.78,253.99,253.51,253.9,8168.0,222.5409,222.7251,222.3042,222.6461,8168.0
2017-02-06 11:50:00,253.82,254.01,253.45,253.74,8671.0,222.576,222.7426,222.2515,222.5058,8671.0
2017-02-06 12:00:00,253.75,253.92,253.56,253.6,10300.0,222.5146,222.6637,222.348,222.3831,10300.0
2017-02-06 12:10:00,253.58,253.8,253.39,253.45,7817.0,222.3655,222.5585,222.1989,222.2515,7817.0
2017-02-06 12:20:00,253.45,253.45,253.04,253.16,6969.0,222.2515,222.2515,221.892,221.9972,6969.0
2017-02-06 12:30:00,253.07,253.07,252.57,252.76,5623.0,221.9183,221.9183,221.4799,221.6465,5623.0
2017-02-06 12:40:00,252.8,252.8,252.45,252.53,5500.0,221.6815,221.6815,221.3746,221.4448,5500.0
2017-02-06 12:50:00,252.49,252.66,252.36,252.38,4551.0,221.4097,221.5588,221.2957,221.3132,4551.0
2017-02-06 13:00:00,252.38,252.85,252.38,252.7,3600.0,221.3132,221.7254,221.3132,221.5939,3600.0
2017-02-06 13:10:00,252.66,252.74,252.2,252.29,18448.0,221.5588,221.6289,221.1554,221.2343,18448.0
2017-02-06 13:20:00,252.4,252.82,252.34,252.82,1500.0,221.3308,221.6991,221.2782,221.6991,1500.0
2017-02-06 13:30:00,252.68,252.69,252.49,252.52,4053.0,221.5763,221.5851,221.4097,221.436,4053.0
2017-02-06 13:40:00,252.42,252.43,252.26,252.42,3300.0,221.3483,221.3571,221.208,221.3483,3300.0
2017-02-06 13:50:00,252.42,253.03,252.38,252.99,10464.0,221.3483,221.8832,221.3132,221.8482,10464.0
2017-02-06 14:00:00,252.82,253.15,252.71,253.04,7734.0,221.6991,221.9885,221.6026,221.892,7734.0
2017-02-06 14:10:00,253.1,253.13,252.38,252.39,4100.0,221.9446,221.9709,221.3132,221.322,4100.0
2017-02-06 14:20:00,252.46,252.8,252.39,252.65,6166.0,221.3834,221.6815,221.322,221.55,6166.0
2017-02-06 14:30:00,252.79,252.98,252.39,252.39,4989.0,221.6728,221.8394,221.322,221.322,4989.0
2017-02-06 14:40:00,252.36,252.95,252.26,252.9,7332.0,221.2957,221.8131,221.208,221.7692,7332.0
2017-02-06 14:50:00,252.89,253.08,252.78,253.08,8350.0,221.7605,221.9271,221.664,221.9271,8350.0
2017-02-06 15:00:00,252.96,253.02,252.9,252.99,5129.0,221.8219,221.8745,221.7692,221.8482,5129.0
2017-02-06 15:10:00,253.0,253.36,252.98,253.29,5083.0,221.8569,222.1726,221.8394,222.1112,5083.0
2017-02-06 15:20:00,253.23,253.48,253.23,253.48,8056.0,222.0586,222.2778,222.0586,222.2778,8056.0
2017-02-06 15:30:00,253.43,253.69,253.42,253.68,8958.0,222.234,222.462,222.2252,222.4532,8958.0
2017-02-06 15:40:00,253.7,253.73,253.47,253.63,17184.0,222.4708,222.4971,222.2691,222.4094,17184.0
2017-02-06 15:50:00,253.59,253.74,253.34,253.42,19039.0,222.3743,222.5058,222.1551,222.2252,19039.0
2017-02-07 09:30:00,253.84,254.94,253.21,253.25,4307.0,222.5935,223.5581,222.0411,222.0762,4307.0
2017-02-07 09:40:00,253.66,253.97,253.2,253.21,4441.0,222.4357,222.7075,222.0323,222.0411,4441.0
2017-02-07 09:50:00,253.3,253.3,252.67,253.04,10114.0,222.12,222.12,221.5676,221.892,10114.0
2017-02-07 10:00:00,253.27,253.27,252.57,252.57,11849.0,222.0937,222.0937,221.4799,221.4799,11849.0
2017-02-07 10:10:00,252.67,253.85,252.57,253.72,6844.0,221.5676,222.6023,221.4799,222.4883,6844.0
2017-02-07 10:20:00,253.48,253.65,253.32,253.65,4404.0,222.2778,222.4269,222.1375,222.4269,4404.0
2017-02-07 10:30:00,253.66,253.99,253.44,253.69,4490.0,222.4357,222.7251,222.2428,222.462,4490.0
2017-02-07 10:40:00,253.63,254.0,253.63,253.98,3100.0,222.4094,222.7338,222.4094,222.7163,3100.0
2017-02-07 10:50:00,253.91,254.57,253.66,254.52,21312.0,222.6549,223.2337,222.4357,223.1898,21312.0
2017-02-07 11:00:00,254.43,255.18,254.28,255.18,30962.0,223.1109,223.7686,222.9794,223.7686,30962.0
2017-02-07 11:10:00,255.19,255.19,254.28,254.52,5604.0,223.7774,223.7774,222.9794,223.1898,5604.0
2017-02-07 11:20:00,254.35,254.35,253.62,253.62,2500.0,223.0408,223.0408,222.4006,222.4006,2500.0
2017-02-07 11:30:00,253.78,254.48,253.51,254.33,6286.0,222.5409,223.1547,222.3042,223.0232,6286.0
2017-02-07 11:40:00,254.41,254.47,253.66,254.37,7451.0,223.0934,223.146,222.4357,223.0583,7451.0
2017-02-07 11:50:00,254.44,255.61,254.05,255.17,53162.0,223.1197,224.1457,222.7777,223.7598,53162.0
2017-02-07 12:00:00,255.2,255.83,254.72,255.83,25688.0,223.7861,224.3386,223.3652,224.3386,25688.0
2017-02-07 12:10:00,255.74,256.32,254.3,254.45,44686.0,224.2596,224.7683,222.9969,223.1284,44686.0
2017-02-07 12:20:00,254.2,254.25,253.91,254.16,5888.0,222.9092,222.9531,222.6549,222.8741,5888.0
2017-02-07 12:30:00,254.05,254.74,254.05,254.71,12397.0,222.7777,223.3827,222.7777,223.3564,12397.0
2017-02-07 12:40:00,254.76,254.83,254.24,254.46,3757.0,223.4003,223.4617,222.9443,223.1372,3757.0
2017-02-07 12:50:00,254.28,254.51,254.28,254.41,1826.0,222.9794,223.1811,222.9794,223.0934,1826.0
2017-02-07 13:00:00,254.41,254.47,254.23,254.23,2721.0,223.0934,223.146,222.9355,222.9355,2721.0
2017-02-07 13:10:00,254.25,254.3,254.02,254.03,4053.0,222.9531,222.9969,222.7514,222.7601,4053.0
2017-02-07 13:20:00,253.86,254.01,253.74,253.81,8620.0,222.6111,222.7426,222.5058,222.5672,8620.0
2017-02-07 13:30:00,253.8,253.9,253.59,253.78,6243.0,222.5585,222.6461,222.3743,222.5409,6243.0
2017-02-07 13:40:00,253.7,253.85,253.57,253.79,2487.0,222.4708,222.6023,222.3568,222.5497,2487.0
2017-02-07 13:50:00,253.79,253.86,253.47,253.53,5117.0,222.5497,222.6111,222.2691,222.3217,5117.0
2017-02-07 14:00:00,253.52,253.52,253.26,253.32,2132.0,222.3129,222.3129,222.0849,222.1375,2132.0
2017-02-07 14:10:00,253.32,253.72,253.12,253.68,9199.0,222.1375,222.4883,221.9622,222.4532,9199.0
2017-02-07 14:20:00,253.62,253.7,253.28,253.38,8997.0,222.4006,222.4708,222.1025,222.1902,8997.0
2017-02-07 14:30:00,253.42,253.53,253.25,253.26,13002.0,222.2252,222.3217,222.0762,222.0849,13002.0
2017-02-07 14:40:00,253.23,253.4,253.11,253.29,4340.0,222.0586,222.2077,221.9534,222.1112,4340.0
2017-02-07 14:50:00,253.33,253.55,253.19,253.33,3936.0,222.1463,222.3392,222.0235,222.1463,3936.0
2017-02-07 15:00:00,253.3,253.71,253.3,253.56,4869.0,222.12,222.4795,222.12,222.348,4869.0
2017-02-07 15:10:00,253.44,253.69,253.44,253.56,4148.0,222.2428,222.462,222.2428,222.348,4148.0
2017-02-07 15:20:00,253.59,253.69,253.37,253.69,4100.0,222.3743,222.462,222.1814,222.462,4100.0
2017-02-07 15:30:00,253.55,253.66,253.46,253.56,5223.0,222.3392,222.4357,222.2603,222.348,5223.0
2017-02-07 15:40:00,253.59,253.66,253.51,253.53,10853.0,222.3743,222.4357,222.3042,222.3217,10853.0
2017-02-07 15:50:00,253.54,253.61,253.31,253.4,30941.0,222.3305,222.3918,222.1288,222.2077,30941.0
2017-02-08 09:30:00,253.31,253.45,253.31,253.45,3086.0,222.1288,222.2515,222.1288,222.2515,3086.0
2017-02-08 09:40:00,253.87,254.35,252.95,252.95,3890.0,222.6198,223.0408,221.8131,221.8131,3890.0
2017-02-08 09:50:00,252.6,253.08,252.56,253.03,2800.0,221.5062,221.9271,221.4711,221.8832,2800.0
2017-02-08 10:00:00,253.03,253.64,253.03,253.09,12298.0,221.8832,222.4181,221.8832,221.9359,12298.0
2017-02-08 10:10:00,253.08,253.64,253.08,253.5,7338.0,221.9271,222.4181,221.9271,222.2954,7338.0
2017-02-08 10:20:00,253.52,253.8,253.31,253.31,3434.0,222.3129,222.5585,222.1288,222.1288,3434.0
2017-02-08 10:30:00,253.48,253.78,253.34,253.45,6195.0,222.2778,222.5409,222.1551,222.2515,6195.0
2017-02-08 10:40:00,253.56,254.76,253.55,254.52,9942.0,222.348,223.4003,222.3392,223.1898,9942.0
2017-02-08 10:50:00,254.42,254.63,253.78,254.03,7036.0,223.1021,223.2863,222.5409,222.7601,7036.0
2017-02-08 11:00:00,254.44,254.55,253.91,253.95,3901.0,223.1197,223.2161,222.6549,222.69,3901.0
2017-02-08 11:10:00,254.01,254.18,253.85,253.92,2566.0,222.7426,222.8917,222.6023,222.6637,2566.0
2017-02-08 11:20:00,254.0,254.0,253.51,253.59,4727.0,222.7338,222.7338,222.3042,222.3743,4727.0
2017-02-08 11:30:00,253.6,253.82,253.43,253.7,9430.0,222.3831,222.576,222.234,222.4708,9430.0
2017-02-08 11:40:00,253.75,253.85,253.54,253.59,2566.0,222.5146,222.6023,222.3305,222.3743,2566.0
2017-02-08 11:50:00,253.59,253.72,253.59,253.72,900.0,222.3743,222.4883,222.3743,222.4883,900.0
2017-02-08 12:00:00,253.66,254.1,253.66,253.85,4602.0,222.4357,222.8215,222.4357,222.6023,4602.0
2017-02-08 12:10:00,253.99,254.04,253.8,253.97,1500.0,222.7251,222.7689,222.5585,222.7075,1500.0
2017-02-08 12:20:00,253.95,254.14,253.53,253.68,2170.0,222.69,222.8566,222.3217,222.4532,2170.0
2017-02-08 12:30:00,253.69,253.8,253.52,253.65,1500.0,222.462,222.5585,222.3129,222.4269,1500.0
2017-02-08 12:40:00,253.59,253.89,253.5,253.5,11361.0,222.3743,222.6374,222.2954,222.2954,11361.0
2017-02-08 12:50:00,253.36,253.43,253.36,253.43,800.0,222.1726,222.234,222.1726,222.234,800.0
2017-02-08 13:00:00,253.64,253.9,253.64,253.8,7368.0,222.4181,222.6461,222.4181,222.5585,7368.0
2017-02-08 13:10:00,253.84,253.9,253.49,253.67,2132.0,222.5935,222.6461,222.2866,222.4445,2132.0
2017-02-08 13:20:00,253.62,253.72,253.53,253.64,3300.0,222.4006,222.4883,222.3217,222.4181,3300.0
2017-02-08 13:30:00,253.65,253.65,253.46,253.51,2400.0,222.4269,222.4269,222.2603,222.3042,2400.0
2017-02-08 13:40:00,253.51,253.74,253.3,253.55,3519.0,222.3042,222.5058,222.12,222.3392,3519.0
2017-02-08 13:50:00,253.69,253.9,253.55,253.86,5458.0,222.462,222.6461,222.3392,222.6111,5458.0
2017-02-08 14:00:00,253.83,254.03,253.49,253.75,4510.0,222.5848,222.7601,222.2866,222.5146,4510.0
2017-02-08 14:10:00,254.01,254.37,253.88,254.05,3381.0,222.7426,223.0583,222.6286,222.7777,3381.0
2017-02-08 14:20:00,253.87,254.25,253.87,254.25,4496.0,222.6198,222.9531,222.6198,222.9531,4496.0
2017-02-08 14:30:00,254.36,254.55,254.16,254.46,9267.0,223.0495,223.2161,222.8741,223.1372,9267.0
2017-02-08 14:40:00,254.45,254.48,254.16,254.33,5358.0,223.1284,223.1547,222.8741,223.0232,5358.0
2017-02-08 14:50:00,254.29,254.7,254.29,254.5,9154.0,222.9881,223.3477,222.9881,223.1723,9154.0
2017-02-08 15:00:00,254.5,254.64,254.4,254.63,4921.0,223.1723,223.2951,223.0846,223.2863,4921.0
2017-02-08 15:10:00,254.65,254.77,254.5,254.62,5971.0,223.3038,223.4091,223.1723,223.2775,5971.0
2017-02-08 15:20:00,254.55,254.6,254.03,254.17,6259.0,223.2161,223.26,222.7601,222.8829,6259.0
2017-02-08 15:30:00,254.15,254.32,254.04,254.26,7960.0,222.8654,223.0144,222.7689,222.9618,7960.0
2017-02-08 15:40:00,254.27,254.42,254.0,254.05,8103.0,222.9706,223.1021,222.7338,222.7777,8103.0
2017-02-08 15:50:00,254.06,254.42,254.0,254.39,24794.0,222.7864,223.1021,222.7338,223.0758,24794.0
2017-02-09 09:30:00,253.83,253.83,252.76,252.92,7323.0,223.6581,223.6581,222.7153,222.8563,7323.0
2017-02-09 09:40:00,252.75,252.75,252.26,252.45,3530.0,222.7065,222.7065,222.2747,222.4421,3530.0
2017-02-09 09:50:00,252.44,252.74,252.03,252.74,10695.0,222.4333,222.6977,222.0721,222.6977,10695.0
2017-02-09 10:00:00,252.88,254.3,252.88,254.3,10247.0,222.821,224.0722,222.821,224.0722,10247.0
2017-02-09 10:10:00,254.06,254.42,253.44,253.5,13478.0,223.8608,224.178,223.3145,223.3673,13478.0
2017-02-09 10:20:00,253.32,253.94,253.32,253.81,1600.0,223.2087,223.755,223.2087,223.6405,1600.0
2017-02-09 10:30:00,253.95,254.16,253.69,254.0,6031.0,223.7638,223.9489,223.5347,223.8079,6031.0
2017-02-09 10:40:00,254.22,254.54,253.87,254.46,7874.0,224.0017,224.2837,223.6933,224.2132,7874.0
2017-02-09 10:50:00,254.46,254.56,254.07,254.56,9526.0,224.2132,224.3013,223.8696,224.3013,9526.0
2017-02-09 11:00:00,254.3,254.49,254.14,254.43,3400.0,224.0722,224.2396,223.9312,224.1868,3400.0
2017-02-09 11:10:00,254.35,254.35,253.91,254.16,3790.0,224.1163,224.1163,223.7286,223.9489,3790.0
2017-02-09 11:20:00,254.25,254.88,254.25,254.65,5324.0,224.0282,224.5833,224.0282,224.3806,5324.0
2017-02-09 11:30:00,254.59,254.94,254.05,254.05,7159.0,224.3278,224.6362,223.8519,223.8519,7159.0
2017-02-09 11:40:00,253.88,254.38,253.46,253.71,17359.0,223.7021,224.1427,223.3321,223.5524,17359.0
2017-02-09 11:50:00,253.67,254.08,253.11,253.13,13584.0,223.5171,223.8784,223.0237,223.0413,13584.0
2017-02-09 12:00:00,253.32,253.59,253.1,253.46,5800.0,223.2087,223.4466,223.0149,223.3321,5800.0
2017-02-09 12:10:00,253.54,254.33,253.54,254.33,3600.0,223.4026,224.0987,223.4026,224.0987,3600.0
2017-02-09 12:20:00,254.28,254.28,253.48,253.78,7096.0,224.0546,224.0546,223.3497,223.614,7096.0
2017-02-09 12:30:00,253.94,254.13,253.63,253.88,3289.0,223.755,223.9224,223.4819,223.7021,3289.0
2017-02-09 12:40:00,253.84,253.85,253.57,253.6,6432.0,223.6669,223.6757,223.429,223.4554,6432.0
2017-02-09 12:50:00,253.49,253.82,253.49,253.52,2093.0,223.3585,223.6493,223.3585,223.3849,2093.0
2017-02-09 13:00:00,253.48,253.58,253.48,253.58,5700.0,223.3497,223.4378,223.3497,223.4378,5700.0
2017-02-09 13:10:00,253.59,253.6,253.28,253.42,3600.0,223.4466,223.4554,223.1735,223.2968,3600.0
2017-02-09 13:20:00,253.38,253.39,253.13,253.27,5665.0,223.2616,223.2704,223.0413,223.1647,5665.0
2017-02-09 13:30:00,253.27,253.27,252.92,252.92,2408.0,223.1647,223.1647,222.8563,222.8563,2408.0
2017-02-09 13:40:00,252.84,253.04,252.84,253.02,1876.0,222.7858,222.962,222.7858,222.9444,1876.0
2017-02-09 13:50:00,253.05,253.26,253.0,253.24,4116.0,222.9708,223.1558,222.9268,223.1382,4116.0
2017-02-09 14:00:00,253.26,253.29,253.01,253.25,1800.0,223.1558,223.1823,222.9356,223.147,1800.0
2017-02-09 14:10:00,253.2,253.45,253.14,253.43,12770.0,223.103,223.3233,223.0501,223.3056,12770.0
2017-02-09 14:20:00,253.45,253.54,253.39,253.47,8280.0,223.3233,223.4026,223.2704,223.3409,8280.0
2017-02-09 14:30:00,253.39,253.39,252.91,253.25,19499.0,223.2704,223.2704,222.8475,223.147,19499.0
2017-02-09 14:40:00,253.28,253.32,253.02,253.05,8237.0,223.1735,223.2087,222.9444,222.9708,8237.0
2017-02-09 14:50:00,253.04,253.05,252.77,253.0,7075.0,222.962,222.9708,222.7241,222.9268,7075.0
2017-02-09 15:00:00,252.9,253.05,252.77,252.92,5126.0,222.8386,222.9708,222.7241,222.8563,5126.0
2017-02-09 15:10:00,252.98,253.06,252.84,252.91,42733.0,222.9091,222.9796,222.7858,222.8475,42733.0
2017-02-09 15:20:00,252.83,253.1,252.76,252.76,49479.0,222.777,223.0149,222.7153,222.7153,49479.0
2017-02-09 15:30:00,252.73,252.8,252.62,252.8,10609.0,222.6888,222.7505,222.5919,222.7505,10609.0
2017-02-09 15:40:00,252.84,253.05,252.75,252.99,19180.0,222.7858,222.9708,222.7065,222.9179,19180.0
2017-02-09 15:50:00,252.95,253.03,252.82,252.94,30248.0,222.8827,222.9532,222.7681,222.8739,30248.0
2017-02-10 09:30:00,253.24,253.24,252.39,252.9,4089.0,223.1382,223.1382,222.3893,222.8386,4089.0
2017-02-10 09:40:00,253.06,253.83,252.73,253.18,5500.0,222.9796,223.6581,222.6888,223.0854,5500.0
2017-02-10 09:50:00,253.23,253.84,253.22,253.5,5703.0,223.1294,223.6669,223.1206,223.3673,5703.0
2017-02-10 10:00:00,253.5,253.85,253.44,253.85,10018.0,223.3673,223.6757,223.3145,223.6757,10018.0
2017-02-10 10:10:00,253.74,254.1,253.63,254.1,6560.0,223.5788,223.896,223.4819,223.896,6560.0
2017-02-10 10:20:00,254.15,254.69,254.11,254.69,8800.0,223.9401,224.4159,223.9048,224.4159,8800.0
2017-02-10 10:30:00,254.82,255.2,254.63,255.14,7800.0,224.5304,224.8652,224.363,224.8124,7800.0
2017-02-10 10:40:00,255.0,255.03,254.77,254.88,4362.0,224.689,224.7155,224.4864,224.5833,4362.0
2017-02-10 10:50:00,254.84,255.08,254.66,254.77,2900.0,224.548,224.7595,224.3894,224.4864,2900.0
2017-02-10 11:00:00,254.73,254.89,254.06,254.26,17500.0,224.4511,224.5921,223.8608,224.037,17500.0
2017-02-10 11:10:00,254.25,254.46,254.09,254.09,1900.0,224.0282,224.2132,223.8872,223.8872,1900.0
2017-02-10 11:20:00,254.27,254.32,254.22,254.22,300.0,224.0458,224.0898,224.0017,224.0017,300.0
2017-02-10 11:30:00,254.36,254.44,254.22,254.44,2000.0,224.1251,224.1956,224.0017,224.1956,2000.0
2017-02-10 11:40:00,254.37,254.64,254.37,254.64,2700.0,224.1339,224.3718,224.1339,224.3718,2700.0
2017-02-10 11:50:00,254.74,254.99,254.42,254.65,9678.0,224.4599,224.6802,224.178,224.3806,9678.0
2017-02-10 12:00:00,254.49,254.94,254.49,254.75,7226.0,224.2396,224.6362,224.2396,224.4687,7226.0
2017-02-10 12:10:00,254.77,254.79,254.66,254.66,2819.0,224.4864,224.504,224.3894,224.3894,2819.0
2017-02-10 12:20:00,254.69,254.78,254.64,254.73,2923.0,224.4159,224.4952,224.3718,224.4511,2923.0
2017-02-10 12:30:00,254.75,254.85,254.62,254.8,5300.0,224.4687,224.5568,224.3542,224.5128,5300.0
2017-02-10 12:40:00,254.79,254.79,254.49,254.59,2168.0,224.504,224.504,224.2396,224.3278,2168.0
2017-02-10 12:50:00,254.52,254.62,254.45,254.58,1500.0,224.2661,224.3542,224.2044,224.3189,1500.0
2017-02-10 13:00:00,254.66,254.66,254.56,254.62,961.0,224.3894,224.3894,224.3013,224.3542,961.0
2017-02-10 13:10:00,254.6,254.6,254.53,254.53,610.0,224.3366,224.3366,224.2749,224.2749,610.0
2017-02-10 13:20:00,254.29,254.39,253.88,254.16,1927.0,224.0634,224.1515,223.7021,223.9489,1927.0
2017-02-10 13:30:00,254.19,254.28,254.11,254.26,5731.0,223.9753,224.0546,223.9048,224.037,5731.0
2017-02-10 13:40:00,254.33,254.35,254.05,254.15,2500.0,224.0987,224.1163,223.8519,223.9401,2500.0
2017-02-10 13:50:00,254.15,254.3,254.02,254.24,5098.0,223.9401,224.0722,223.8255,224.0194,5098.0
2017-02-10 14:00:00,254.27,254.74,254.26,254.72,13920.0,224.0458,224.4599,224.037,224.4423,13920.0
2017-02-10 14:10:00,254.79,255.02,254.72,255.02,5700.0,224.504,224.7066,224.4423,224.7066,5700.0
2017-02-10 14:20:00,254.99,255.14,254.94,255.09,3625.0,224.6802,224.8124,224.6362,224.7683,3625.0
2017-02-10 14:30:00,255.22,255.22,254.49,254.84,11105.0,224.8829,224.8829,224.2396,224.548,11105.0
2017-02-10 14:40:00,254.79,255.03,254.59,254.73,3250.0,224.504,224.7155,224.3278,224.4511,3250.0
2017-02-10 14:50:00,254.65,254.76,254.38,254.45,7286.0,224.3806,224.4775,224.1427,224.2044,7286.0
2017-02-10 15:00:00,254.52,254.71,254.51,254.6,3172.0,224.2661,224.4335,224.2573,224.3366,3172.0
2017-02-10 15:10:00,254.68,255.04,254.67,255.03,5173.0,224.4071,224.7243,224.3982,224.7155,5173.0
2017-02-10 15:20:00,254.96,255.22,254.93,255.18,4107.0,224.6538,224.8829,224.6273,224.8476,4107.0
2017-02-10 15:30:00,255.13,255.16,254.75,254.87,7874.0,224.8036,224.83,224.4687,224.5745,7874.0
2017-02-10 15:40:00,254.93,255.03,254.85,254.87,8892.0,224.6273,224.7155,224.5568,224.5745,8892.0
2017-02-10 15:50:00,254.89,255.06,254.75,255.04,23976.0,224.5921,224.7419,224.4687,224.7243,23976.0
2017-02-13 09:30:00,255.24,256.18,254.61,256.18,8134.0,224.9005,225.7288,224.3454,225.7288,8134.0
2017-02-13 09:40:00,256.47,256.53,255.75,256.0,7417.0,225.9843,226.0372,225.3499,225.5702,7417.0
2017-02-13 09:50:00,256.06,256.21,255.48,255.51,8805.0,225.623,225.7552,225.112,225.1384,8805.0
2017-02-13 10:00:00,255.89,255.89,255.52,255.52,1522.0,225.4732,225.4732,225.1472,225.1472,1522.0
2017-02-13 10:10:00,255.68,255.78,255.17,255.17,2824.0,225.2882,225.3763,224.8388,224.8388,2824.0
2017-02-13 10:20:00,255.13,255.19,254.93,255.06,900.0,224.8036,224.8564,224.6273,224.7419,900.0
2017-02-13 10:30:00,255.17,255.6,255.14,255.4,4000.0,224.8388,225.2177,224.8124,225.0415,4000.0
2017-02-13 10:40:00,255.6,256.41,255.52,256.22,9137.0,225.2177,225.9314,225.1472,225.764,9137.0
2017-02-13 10:50:00,256.22,256.68,256.08,256.17,8550.0,225.764,226.1693,225.6406,225.7199,8550.0
2017-02-13 11:00:00,256.15,256.15,255.67,256.03,6772.0,225.7023,225.7023,225.2794,225.5966,6772.0
2017-02-13 11:10:00,255.99,256.07,255.72,255.72,4610.0,225.5613,225.6318,225.3234,225.3234,4610.0
2017-02-13 11:20:00,255.8,256.5,255.8,256.4,4000.0,225.3939,226.0107,225.3939,225.9226,4000.0
2017-02-13 11:30:00,256.2,256.2,255.84,255.93,1900.0,225.7464,225.7464,225.4292,225.5085,1900.0
2017-02-13 11:40:00,256.01,256.23,255.92,256.07,4378.0,225.579,225.7728,225.4997,225.6318,4378.0
2017-02-13 11:50:00,256.0,256.02,255.23,255.51,3700.0,225.5702,225.5878,224.8917,225.1384,3700.0
2017-02-13 12:00:00,255.42,255.73,255.41,255.41,8442.0,225.0591,225.3322,225.0503,225.0503,8442.0
2017-02-13 12:10:00,255.41,255.49,255.24,255.24,2217.0,225.0503,225.1208,224.9005,224.9005,2217.0
2017-02-13 12:20:00,255.28,255.31,255.12,255.13,1846.0,224.9357,224.9622,224.7948,224.8036,1846.0
2017-02-13 12:30:00,255.27,255.44,255.15,255.27,7749.0,224.9269,225.0767,224.8212,224.9269,7749.0
2017-02-13 12:40:00,255.32,255.53,255.18,255.32,2320.0,224.971,225.156,224.8476,224.971,2320.0
2017-02-13 12:50:00,255.31,255.73,255.23,255.73,3237.0,224.9622,225.3322,224.8917,225.3322,3237.0
2017-02-13 13:00:00,255.77,255.81,255.52,255.64,6000.0,225.3675,225.4027,225.1472,225.2529,6000.0
2017-02-13 13:10:00,255.56,255.72,255.44,255.48,3656.0,225.1825,225.3234,225.0767,225.112,3656.0
2017-02-13 13:20:00,255.72,255.87,255.51,255.52,4339.0,225.3234,225.4556,225.1384,225.1472,4339.0
2017-02-13 13:30:00,255.65,255.76,255.48,255.6,2700.0,225.2618,225.3587,225.112,225.2177,2700.0
2017-02-13 13:40:00,255.72,255.78,255.32,255.32,3611.0,225.3234,225.3763,224.971,224.971,3611.0
2017-02-13 13:50:00,255.28,255.39,255.0,255.0,5212.0,224.9357,225.0327,224.689,224.689,5212.0
2017-02-13 14:00:00,255.2,255.24,255.0,255.01,1500.0,224.8652,224.9005,224.689,224.6978,1500.0
2017-02-13 14:10:00,255.06,255.25,255.0,255.15,4513.0,224.7419,224.9093,224.689,224.8212,4513.0
2017-02-13 14:20:00,255.36,255.36,255.15,255.15,2955.0,225.0062,225.0062,224.8212,224.8212,2955.0
2017-02-13 14:30:00,255.0,255.19,255.0,255.06,1200.0,224.689,224.8564,224.689,224.7419,1200.0
2017-02-13 14:40:00,255.17,255.17,254.55,254.55,5596.0,224.8388,224.8388,224.2925,224.2925,5596.0
2017-02-13 14:50:00,254.65,254.72,254.42,254.49,5356.0,224.3806,224.4423,224.178,224.2396,5356.0
2017-02-13 15:00:00,254.5,254.51,254.0,254.36,15964.0,224.2485,224.2573,223.8079,224.1251,15964.0
2017-02-13 15:10:00,254.16,254.46,254.03,254.41,7515.0,223.9489,224.2132,223.8343,224.1692,7515.0
2017-02-13 15:20:00,254.4,254.4,254.03,254.18,7720.0,224.1603,224.1603,223.8343,223.9665,7720.0
2017-02-13 15:30:00,254.15,254.74,254.09,254.74,8893.0,223.9401,224.4599,223.8872,224.4599,8893.0
2017-02-13 15:40:00,254.67,255.04,254.37,254.37,21481.0,224.3982,224.7243,224.1339,224.1339,21481.0
2017-02-13 15:50:00,254.38,254.69,253.95,254.27,74313.0,224.1427,224.4159,223.7638,224.0458,74313.0
2017-02-14 09:30:00,251.87,253.24,249.87,251.58,45122.0,221.9311,223.1382,220.1688,221.6755,45122.0
2017-02-14 09:40:00,251.75,252.51,250.67,250.76,26969.0,221.8253,222.495,220.8737,220.953,26969.0
2017-02-14 09:50:00,250.8,251.14,249.95,250.09,28941.0,220.9883,221.2878,220.2393,220.3627,28941.0
2017-02-14 10:00:00,250.05,251.03,249.93,250.77,17723.0,220.3274,221.1909,220.2217,220.9618,17723.0
2017-02-14 10:10:00,250.86,251.75,250.63,250.63,14452.0,221.0411,221.8253,220.8385,220.8385,14452.0
2017-02-14 10:20:00,250.65,250.97,250.02,250.13,17350.0,220.8561,221.1381,220.301,220.3979,17350.0
2017-02-14 10:30:00,250.25,250.28,249.27,249.48,34442.0,220.5036,220.5301,219.6401,219.8252,34442.0
2017-02-14 10:40:00,249.67,251.13,249.48,251.03,12080.0,219.9926,221.279,219.8252,221.1909,12080.0
2017-02-14 10:50:00,250.96,252.1,250.86,251.88,6782.0,221.1292,222.1337,221.0411,221.9399,6782.0
2017-02-14 11:00:00,251.71,252.04,251.62,252.01,9578.0,221.7901,222.0809,221.7108,222.0544,9578.0
2017-02-14 11:10:00,252.03,252.64,251.97,252.64,5339.0,222.0721,222.6095,222.0192,222.6095,5339.0
2017-02-14 11:20:00,252.65,252.94,252.64,252.73,5984.0,222.6184,222.8739,222.6095,222.6888,5984.0
2017-02-14 11:30:00,252.66,252.83,252.63,252.67,5779.0,222.6272,222.777,222.6007,222.636,5779.0
2017-02-14 11:40:00,252.64,252.66,252.38,252.53,5716.0,222.6095,222.6272,222.3804,222.5126,5716.0
2017-02-14 11:50:00,252.57,252.81,252.39,252.81,6818.0,222.5479,222.7593,222.3893,222.7593,6818.0
2017-02-14 12:00:00,252.87,253.11,252.74,253.04,5141.0,222.8122,223.0237,222.6977,222.962,5141.0
2017-02-14 12:10:00,252.95,252.95,252.61,252.84,9470.0,222.8827,222.8827,222.5831,222.7858,9470.0
2017-02-14 12:20:00,252.79,252.87,252.52,252.74,25548.0,222.7417,222.8122,222.5038,222.6977,25548.0
2017-02-14 12:30:00,252.78,253.05,252.72,252.92,4588.0,222.7329,222.9708,222.68,222.8563,4588.0
2017-02-14 12:40:00,252.99,253.35,252.99,253.24,12206.0,222.9179,223.2351,222.9179,223.1382,12206.0
2017-02-14 12:50:00,253.16,253.53,252.98,253.07,20443.0,223.0677,223.3938,222.9091,222.9884,20443.0
2017-02-14 13:00:00,253.15,253.53,252.93,253.53,4942.0,223.0589,223.3938,222.8651,223.3938,4942.0
2017-02-14 13:10:00,253.53,253.59,253.27,253.57,2740.0,223.3938,223.4466,223.1647,223.429,2740.0
2017-02-14 13:20:00,253.43,253.72,253.21,253.46,4423.0,223.3056,223.5612,223.1118,223.3321,4423.0
2017-02-14 13:30:00,253.39,253.52,253.08,253.11,4628.0,223.2704,223.3849,222.9972,223.0237,4628.0
2017-02-14 13:40:00,253.27,253.57,253.21,253.44,1500.0,223.1647,223.429,223.1118,223.3145,1500.0
2017-02-14 13:50:00,253.46,253.49,253.18,253.32,8820.0,223.3321,223.3585,223.0854,223.2087,8820.0
2017-02-14 14:00:00,253.19,253.67,253.16,253.58,2991.0,223.0942,223.5171,223.0677,223.4378,2991.0
2017-02-14 14:10:00,253.34,253.53,252.8,253.26,38376.0,223.2263,223.3938,222.7505,223.1558,38376.0
2017-02-14 14:20:00,253.12,253.44,253.12,253.44,4608.0,223.0325,223.3145,223.0325,223.3145,4608.0
2017-02-14 14:30:00,253.42,253.48,252.97,253.04,13235.0,223.2968,223.3497,222.9003,222.962,13235.0
2017-02-14 14:40:00,253.02,253.54,252.88,252.89,12751.0,222.9444,223.4026,222.821,222.8298,12751.0
2017-02-14 14:50:00,252.89,252.91,252.64,252.91,14917.0,222.8298,222.8475,222.6095,222.8475,14917.0
2017-02-14 15:00:00,252.9,253.06,252.89,253.03,8147.0,222.8386,222.9796,222.8298,222.9532,8147.0
2017-02-14 15:10:00,253.0,253.03,252.74,252.9,14982.0,222.9268,222.9532,222.6977,222.8386,14982.0
2017-02-14 15:20:00,252.9,253.09,252.66,253.09,11904.0,222.8386,223.0061,222.6272,223.0061,11904.0
2017-02-14 15:30:00,253.09,253.54,253.02,253.51,26312.0,223.0061,223.4026,222.9444,223.3761,26312.0
2017-02-14 15:40:00,253.51,253.58,253.37,253.55,22551.0,223.3761,223.4378,223.2528,223.4114,22551.0
2017-02-14 15:50:00,253.56,253.79,253.35,253.73,66857.0,223.4202,223.6228,223.2351,223.57,66857.0
2017-02-15 09:30:00,252.95,252.95,252.95,252.95,1989.0,222.8827,222.8827,222.8827,222.8827,1989.0
2017-02-15 09:40:00,253.52,253.79,253.31,253.42,3844.0,223.3849,223.6228,223.1999,223.2968,3844.0
2017-02-15 09:50:00,253.35,253.47,253.04,253.04,3010.0,223.2351,223.3409,222.962,222.962,3010.0
2017-02-15 10:00:00,253.07,253.29,252.54,252.54,3115.0,222.9884,223.1823,222.5214,222.5214,3115.0
2017-02-15 10:10:00,252.34,252.66,251.99,251.99,10152.0,222.3452,222.6272,222.0368,222.0368,10152.0
2017-02-15 10:20:00,252.07,252.18,251.83,252.0,7575.0,222.1073,222.2042,221.8958,222.0456,7575.0
2017-02-15 10:30:00,252.06,252.59,251.99,252.36,12705.0,222.0985,222.5655,222.0368,222.3628,12705.0
2017-02-15 10:40:00,252.39,252.47,252.1,252.44,7500.0,222.3893,222.4598,222.1337,222.4333,7500.0
2017-02-15 10:50:00,252.38,252.41,251.96,252.41,9016.0,222.3804,222.4069,222.0104,222.4069,9016.0
2017-02-15 11:00:00,252.49,252.92,252.49,252.77,14852.0,222.4774,222.8563,222.4774,222.7241,14852.0
2017-02-15 11:10:00,252.79,253.2,252.51,252.77,10729.0,222.7417,223.103,222.495,222.7241,10729.0
2017-02-15 11:20:00,252.79,252.8,252.24,252.36,13324.0,222.7417,222.7505,222.2571,222.3628,13324.0
2017-02-15 11:30:00,252.36,253.03,252.34,252.99,5900.0,222.3628,222.9532,222.3452,222.9179,5900.0
2017-02-15 11:40:00,252.91,253.19,252.67,253.19,10451.0,222.8475,223.0942,222.636,223.0942,10451.0
2017-02-15 11:50:00,252.99,252.99,252.61,252.75,3341.0,222.9179,222.9179,222.5831,222.7065,3341.0
2017-02-15 12:00:00,252.79,253.09,252.71,252.76,6147.0,222.7417,223.0061,222.6712,222.7153,6147.0
2017-02-15 12:10:00,252.76,252.95,252.69,252.86,5000.0,222.7153,222.8827,222.6536,222.8034,5000.0
2017-02-15 12:20:00,252.87,253.29,252.86,253.29,2033.0,222.8122,223.1823,222.8034,223.1823,2033.0
2017-02-15 12:30:00,253.45,253.57,253.19,253.57,3322.0,223.3233,223.429,223.0942,223.429,3322.0
2017-02-15 12:40:00,253.59,253.71,253.45,253.53,3638.0,223.4466,223.5524,223.3233,223.3938,3638.0
2017-02-15 12:50:00,253.47,253.83,253.47,253.74,3577.0,223.3409,223.6581,223.3409,223.5788,3577.0
2017-02-15 13:00:00,253.75,253.86,253.69,253.69,1300.0,223.5876,223.6845,223.5347,223.5347,1300.0
2017-02-15 13:10:00,253.7,253.76,253.16,253.17,2000.0,223.5435,223.5964,223.0677,223.0765,2000.0
2017-02-15 13:20:00,253.15,253.17,252.74,252.75,7409.0,223.0589,223.0765,222.6977,222.7065,7409.0
2017-02-15 13:30:00,252.73,253.07,252.71,252.97,14728.0,222.6888,222.9884,222.6712,222.9003,14728.0
2017-02-15 13:40:00,252.94,253.06,252.39,252.58,31820.0,222.8739,222.9796,222.3893,222.5567,31820.0
2017-02-15 13:50:00,252.7,253.06,252.39,252.58,37602.0,222.6624,222.9796,222.3893,222.5567,37602.0
2017-02-15 14:00:00,252.59,253.16,252.58,253.06,8039.0,222.5655,223.0677,222.5567,222.9796,8039.0
2017-02-15 14:10:00,253.16,253.21,252.64,252.76,5520.0,223.0677,223.1118,222.6095,222.7153,5520.0
2017-02-15 14:20:00,252.65,253.05,252.65,252.71,11957.0,222.6184,222.9708,222.6184,222.6712,11957.0
2017-02-15 14:30:00,252.74,253.07,252.71,253.07,10689.0,222.6977,222.9884,222.6712,222.9884,10689.0
2017-02-15 14:40:00,253.05,253.36,252.96,253.35,5686.0,222.9708,223.244,222.8915,223.2351,5686.0
2017-02-15 14:50:00,253.3,253.53,252.88,252.94,8606.0,223.1911,223.3938,222.821,222.8739,8606.0
2017-02-15 15:00:00,252.92,253.32,252.83,253.06,11504.0,222.8563,223.2087,222.777,222.9796,11504.0
2017-02-15 15:10:00,253.11,253.57,253.11,253.37,9382.0,223.0237,223.429,223.0237,223.2528,9382.0
2017-02-15 15:20:00,253.27,253.47,252.95,252.97,13257.0,223.1647,223.3409,222.8827,222.9003,13257.0
2017-02-15 15:30:00,253.07,253.42,252.9,253.13,14266.0,222.9884,223.2968,222.8386,223.0413,14266.0
2017-02-15 15:40:00,253.18,253.32,252.89,253.19,21931.0,223.0854,223.2087,222.8298,223.0942,21931.0
2017-02-15 15:50:00,253.2,253.23,252.97,253.2,43350.0,223.103,223.1294,222.9003,223.103,43350.0
2017-02-16 09:30:00,253.2,253.2,252.43,253.0,2387.0,223.103,223.103,222.4245,222.9268,2387.0
2017-02-16 09:40:00,253.0,253.05,252.52,252.52,5406.0,222.9268,222.9708,222.5038,222.5038,5406.0
2017-02-16 09:50:00,252.47,253.2,252.18,252.85,15266.0,222.4598,223.103,222.2042,222.7946,15266.0
2017-02-16 10:00:00,252.75,252.75,252.1,252.74,4437.0,222.7065,222.7065,222.1337,222.6977,4437.0
2017-02-16 10:10:00,252.93,253.14,252.11,252.12,4538.0,222.8651,223.0501,222.1425,222.1514,4538.0
2017-02-16 10:20:00,252.19,252.59,252.19,252.19,4589.0,222.213,222.5655,222.213,222.213,4589.0
2017-02-16 10:30:00,252.36,252.85,252.33,252.58,4900.0,222.3628,222.7946,222.3364,222.5567,4900.0
2017-02-16 10:40:00,252.62,252.75,252.29,252.54,8700.0,222.5919,222.7065,222.3011,222.5214,8700.0
2017-02-16 10:50:00,252.62,252.62,251.98,252.33,3600.0,222.5919,222.5919,222.028,222.3364,3600.0
2017-02-16 11:00:00,252.44,252.48,252.07,252.3,6727.0,222.4333,222.4686,222.1073,222.31,6727.0
2017-02-16 11:10:00,252.26,252.58,252.15,252.49,7507.0,222.2747,222.5567,222.1778,222.4774,7507.0
2017-02-16 11:20:00,252.67,252.96,252.67,252.77,4490.0,222.636,222.8915,222.636,222.7241,4490.0
2017-02-16 11:30:00,252.92,253.25,252.7,252.77,4200.0,222.8563,223.147,222.6624,222.7241,4200.0
2017-02-16 11:40:00,252.92,253.04,252.72,252.8,2503.0,222.8563,222.962,222.68,222.7505,2503.0
2017-02-16 11:50:00,252.88,253.38,252.87,253.38,2400.0,222.821,223.2616,222.8122,223.2616,2400.0
2017-02-16 12:00:00,253.37,253.4,252.84,252.84,6309.0,223.2528,223.2792,222.7858,222.7858,6309.0
2017-02-16 12:10:00,252.84,253.11,252.84,253.09,1866.0,222.7858,223.0237,222.7858,223.0061,1866.0
2017-02-16 12:20:00,253.19,253.32,253.14,253.26,2143.0,223.0942,223.2087,223.0501,223.1558,2143.0
2017-02-16 12:30:00,253.26,253.69,253.25,253.69,2000.0,223.1558,223.5347,223.147,223.5347,2000.0
2017-02-16 12:40:00,253.54,253.75,253.49,253.6,5108.0,223.4026,223.5876,223.3585,223.4554,5108.0
2017-02-16 12:50:00,253.6,253.74,253.51,253.58,1719.0,223.4554,223.5788,223.3761,223.4378,1719.0
2017-02-16 13:00:00,253.51,253.64,252.89,253.23,7399.0,223.3761,223.4907,222.8298,223.1294,7399.0
2017-02-16 13:10:00,253.23,253.48,253.15,253.48,1800.0,223.1294,223.3497,223.0589,223.3497,1800.0
2017-02-16 13:20:00,253.36,253.42,253.04,253.32,4234.0,223.244,223.2968,222.962,223.2087,4234.0
2017-02-16 13:30:00,253.2,253.31,253.15,253.2,1500.0,223.103,223.1999,223.0589,223.103,1500.0
2017-02-16 13:40:00,253.2,253.49,253.2,253.49,1500.0,223.103,223.3585,223.103,223.3585,1500.0
2017-02-16 13:50:00,253.45,253.86,253.45,253.86,1744.0,223.3233,223.6845,223.3233,223.6845,1744.0
2017-02-16 14:00:00,253.77,253.96,253.77,253.96,3947.0,223.6052,223.7726,223.6052,223.7726,3947.0
2017-02-16 14:10:00,253.94,254.11,253.81,253.88,5616.0,223.755,223.9048,223.6405,223.7021,5616.0
2017-02-16 14:20:00,253.8,254.02,253.8,254.02,1569.0,223.6317,223.8255,223.6317,223.8255,1569.0
2017-02-16 14:30:00,254.03,254.1,253.82,253.87,1922.0,223.8343,223.896,223.6493,223.6933,1922.0
2017-02-16 14:40:00,253.84,254.34,253.81,254.16,3700.0,223.6669,224.1075,223.6405,223.9489,3700.0
2017-02-16 14:50:00,254.13,254.3,254.04,254.26,5300.0,223.9224,224.0722,223.8431,224.037,5300.0
2017-02-16 15:00:00,254.4,254.56,254.34,254.39,2016.0,224.1603,224.3013,224.1075,224.1515,2016.0
2017-02-16 15:10:00,254.48,254.89,254.48,254.83,8163.0,224.2308,224.5921,224.2308,224.5392,8163.0
2017-02-16 15:20:00,254.75,255.08,254.69,254.96,10302.0,224.4687,224.7595,224.4159,224.6538,10302.0
2017-02-16 15:30:00,254.98,255.34,254.98,255.26,7572.0,224.6714,224.9886,224.6714,224.9181,7572.0
2017-02-16 15:40:00,255.26,255.26,254.56,254.82,10457.0,224.9181,224.9181,224.3013,224.5304,10457.0
2017-02-16 15:50:00,254.8,254.87,254.56,254.86,30945.0,224.5128,224.5745,224.3013,224.5657,30945.0
2017-02-17 09:30:00,254.0,254.8,253.53,254.59,21048.0,223.8079,224.5128,223.3938,224.3278,21048.0
2017-02-17 09:40:00,254.52,255.21,254.26,254.4,17475.0,224.2661,224.8741,224.037,224.1603,17475.0
2017-02-17 09:50:00,254.29,254.45,253.43,253.99,6711.0,224.0634,224.2044,223.3056,223.7991,6711.0
2017-02-17 10:00:00,253.85,253.97,253.35,253.35,4000.0,223.6757,223.7815,223.2351,223.2351,4000.0
2017-02-17 10:10:00,253.33,254.01,253.18,254.01,4081.0,223.2175,223.8167,223.0854,223.8167,4081.0
2017-02-17 10:20:00,253.81,253.93,253.4,253.93,2505.0,223.6405,223.7462,223.2792,223.7462,2505.0
2017-02-17 10:30:00,253.75,253.93,253.75,253.89,1300.0,223.5876,223.7462,223.5876,223.711,1300.0
2017-02-17 10:40:00,253.83,254.4,253.83,254.38,3300.0,223.6581,224.1603,223.6581,224.1427,3300.0
2017-02-17 10:50:00,254.45,255.12,254.31,254.54,7327.0,224.2044,224.7948,224.081,224.2837,7327.0
2017-02-17 11:00:00,254.53,254.82,254.48,254.63,4221.0,224.2749,224.5304,224.2308,224.363,4221.0
2017-02-17 11:10:00,254.77,255.25,254.67,254.67,2600.0,224.4864,224.9093,224.3982,224.3982,2600.0
2017-02-17 11:20:00,254.62,254.67,254.55,254.58,2429.0,224.3542,224.3982,224.2925,224.3189,2429.0
2017-02-17 11:30:00,254.66,254.66,254.34,254.4,2200.0,224.3894,224.3894,224.1075,224.1603,2200.0
2017-02-17 11:40:00,254.42,254.42,254.22,254.24,3788.0,224.178,224.178,224.0017,224.0194,3788.0
2017-02-17 11:50:00,254.19,254.31,254.14,254.24,1737.0,223.9753,224.081,223.9312,224.0194,1737.0
2017-02-17 12:00:00,254.17,254.17,253.81,253.81,1710.0,223.9577,223.9577,223.6405,223.6405,1710.0
2017-02-17 12:10:00,253.87,253.98,253.84,253.86,2579.0,223.6933,223.7903,223.6669,223.6845,2579.0
2017-02-17 12:20:00,253.99,254.15,253.99,254.04,600.0,223.7991,223.9401,223.7991,223.8431,600.0
2017-02-17 12:30:00,254.02,254.1,253.89,254.07,900.0,223.8255,223.896,223.711,223.8696,900.0
2017-02-17 12:40:00,253.97,253.97,253.82,253.88,2286.0,223.7815,223.7815,223.6493,223.7021,2286.0
2017-02-17 12:50:00,253.86,253.86,253.56,253.56,4837.0,223.6845,223.6845,223.4202,223.4202,4837.0
2017-02-17 13:00:00,253.52,253.57,253.18,253.26,6332.0,223.3849,223.429,223.0854,223.1558,6332.0
2017-02-17 13:10:00,253.44,253.65,253.42,253.42,3293.0,223.3145,223.4995,223.2968,223.2968,3293.0
2017-02-17 13:20:00,253.53,253.53,253.33,253.4,4536.0,223.3938,223.3938,223.2175,223.2792,4536.0
2017-02-17 13:30:00,253.41,253.48,253.36,253.36,1333.0,223.288,223.3497,223.244,223.244,1333.0
2017-02-17 13:40:00,253.47,253.54,253.38,253.45,5997.0,223.3409,223.4026,223.2616,223.3233,5997.0
2017-02-17 13:50:00,253.48,253.48,253.1,253.1,6887.0,223.3497,223.3497,223.0149,223.0149,6887.0
2017-02-17 14:00:00,253.25,253.33,253.21,253.23,1304.0,223.147,223.2175,223.1118,223.1294,1304.0
2017-02-17 14:10:00,253.42,253.88,253.42,253.88,2180.0,223.2968,223.7021,223.2968,223.7021,2180.0
2017-02-17 14:20:00,254.03,254.03,253.89,253.94,1492.0,223.8343,223.8343,223.711,223.755,1492.0
2017-02-17 14:30:00,254.01,254.16,253.95,253.95,2161.0,223.8167,223.9489,223.7638,223.7638,2161.0
2017-02-17 14:40:00,253.96,254.09,253.96,254.02,1700.0,223.7726,223.8872,223.7726,223.8255,1700.0
2017-02-17 14:50:00,254.16,254.16,254.06,254.09,2331.0,223.9489,223.9489,223.8608,223.8872,2331.0
2017-02-17 15:00:00,254.26,254.43,254.26,254.43,1500.0,224.037,224.1868,224.037,224.1868,1500.0
2017-02-17 15:10:00,254.45,254.5,254.29,254.5,2200.0,224.2044,224.2485,224.0634,224.2485,2200.0
2017-02-17 15:20:00,254.54,254.57,254.46,254.46,1238.0,224.2837,224.3101,224.2132,224.2132,1238.0
2017-02-17 15:30:00,254.54,254.68,254.39,254.39,6502.0,224.2837,224.4071,224.1515,224.1515,6502.0
2017-02-17 15:40:00,254.35,254.82,254.2,254.51,8295.0,224.1163,224.5304,223.9841,224.2573,8295.0
2017-02-17 15:50:00,254.51,254.91,254.51,254.89,23261.0,224.2573,224.6097,224.2573,224.5921,23261.0
2017-02-21 09:30:00,254.08,255.7,253.94,255.7,11873.0,223.8784,225.3058,223.755,225.3058,11873.0
2017-02-21 09:40:00,255.86,255.86,255.1,255.81,7919.0,225.4468,225.4468,224.7771,225.4027,7919.0
2017-02-21 09:50:00,255.72,256.19,255.55,255.6,7596.0,225.3234,225.7376,225.1736,225.2177,7596.0
2017-02-21 10:00:00,255.47,256.21,255.17,256.01,3900.0,225.1032,225.7552,224.8388,225.579,3900.0
2017-02-21 10:10:00,256.16,256.34,255.88,256.14,3576.0,225.7111,225.8697,225.4644,225.6935,3576.0
2017-02-21 10:20:00,256.36,256.47,255.89,256.11,10224.0,225.8874,225.9843,225.4732,225.6671,10224.0
2017-02-21 10:30:00,255.95,256.17,255.85,256.17,2960.0,225.5261,225.7199,225.438,225.7199,2960.0
2017-02-21 10:40:00,256.23,256.66,256.23,256.42,3798.0,225.7728,226.1517,225.7728,225.9402,3798.0
2017-02-21 10:50:00,256.46,256.58,256.3,256.46,4645.0,225.9755,226.0812,225.8345,225.9755,4645.0
2017-02-21 11:00:00,256.42,256.59,256.39,256.5,1615.0,225.9402,226.09,225.9138,226.0107,1615.0
2017-02-21 11:10:00,256.43,256.81,256.43,256.81,4736.0,225.949,226.2839,225.949,226.2839,4736.0
2017-02-21 11:20:00,256.81,256.81,255.7,255.7,2501.0,226.2839,226.2839,225.3058,225.3058,2501.0
2017-02-21 11:30:00,255.69,255.99,255.49,255.93,5132.0,225.297,225.5613,225.1208,225.5085,5132.0
2017-02-21 11:40:00,255.97,256.12,255.82,255.96,3911.0,225.5437,225.6759,225.4115,225.5349,3911.0
2017-02-21 11:50:00,255.96,256.4,255.87,256.32,4086.0,225.5349,225.9226,225.4556,225.8521,4086.0
2017-02-21 12:00:00,256.3,256.53,256.22,256.32,3249.0,225.8345,226.0372,225.764,225.8521,3249.0
2017-02-21 12:10:00,256.39,256.55,256.39,256.42,1000.0,225.9138,226.0548,225.9138,225.9402,1000.0
2017-02-21 12:20:00,256.34,256.6,256.34,256.54,5007.0,225.8697,226.0988,225.8697,226.046,5007.0
2017-02-21 12:30:00,256.52,256.7,256.41,256.69,2790.0,226.0283,226.1869,225.9314,226.1781,2790.0
2017-02-21 12:40:00,256.54,256.69,256.35,256.65,3042.0,226.046,226.1781,225.8785,226.1429,3042.0
2017-02-21 12:50:00,256.67,256.86,256.35,256.35,5100.0,226.1605,226.3279,225.8785,225.8785,5100.0
2017-02-21 13:00:00,256.5,256.62,256.42,256.48,2100.0,226.0107,226.1165,225.9402,225.9931,2100.0
2017-02-21 13:10:00,256.45,256.78,256.45,256.71,4800.0,225.9667,226.2574,225.9667,226.1958,4800.0
2017-02-21 13:20:00,256.67,256.96,256.66,256.73,3922.0,226.1605,226.416,226.1517,226.2134,3922.0
2017-02-21 13:30:00,256.67,256.67,256.25,256.25,2300.0,226.1605,226.1605,225.7904,225.7904,2300.0
2017-02-21 13:40:00,256.26,256.39,255.99,256.32,5916.0,225.7992,225.9138,225.5613,225.8521,5916.0
2017-02-21 13:50:00,256.31,256.46,256.15,256.25,5142.0,225.8433,225.9755,225.7023,225.7904,5142.0
2017-02-21 14:00:00,256.5,256.59,256.12,256.58,3482.0,226.0107,226.09,225.6759,226.0812,3482.0
2017-02-21 14:10:00,256.53,256.97,256.53,256.96,3525.0,226.0372,226.4249,226.0372,226.416,3525.0
2017-02-21 14:20:00,257.0,257.47,257.0,257.47,3862.0,226.4513,226.8654,226.4513,226.8654,3862.0
2017-02-21 14:30:00,257.5,257.71,257.35,257.68,10788.0,226.8919,227.0769,226.7597,227.0505,10788.0
2017-02-21 14:40:00,257.65,257.95,257.65,257.9,7286.0,227.024,227.2884,227.024,227.2443,7286.0
2017-02-21 14:50:00,257.81,258.01,257.76,257.86,5000.0,227.165,227.3412,227.1209,227.2091,5000.0
2017-02-21 15:00:00,257.78,257.91,257.67,257.82,6490.0,227.1386,227.2531,227.0416,227.1738,6490.0
2017-02-21 15:10:00,257.78,257.89,257.65,257.89,6400.0,227.1386,227.2355,227.024,227.2355,6400.0
2017-02-21 15:20:00,257.94,258.0,257.65,257.97,11668.0,227.2796,227.3324,227.024,227.306,11668.0
2017-02-21 15:30:00,258.0,258.06,257.79,257.92,11947.0,227.3324,227.3853,227.1474,227.2619,11947.0
2017-02-21 15:40:00,257.86,258.14,257.77,257.82,25172.0,227.2091,227.4558,227.1298,227.1738,25172.0
2017-02-21 15:50:00,257.81,258.21,257.79,258.15,54269.0,227.165,227.5175,227.1474,227.4646,54269.0
2017-02-22 09:30:00,257.08,257.51,257.07,257.48,3229.0,226.5218,226.9007,226.513,226.8742,3229.0
2017-02-22 09:40:00,257.05,257.11,255.89,256.76,5609.0,226.4953,226.5482,225.4732,226.2398,5609.0
2017-02-22 09:50:00,257.17,257.61,256.54,256.71,8848.0,226.6011,226.9888,226.046,226.1958,8848.0
2017-02-22 10:00:00,256.82,257.81,256.8,257.81,11475.0,226.2927,227.165,226.2751,227.165,11475.0
2017-02-22 10:10:00,257.61,258.0,257.57,257.91,4825.0,226.9888,227.3324,226.9535,227.2531,4825.0
2017-02-22 10:20:00,257.91,258.25,257.84,257.97,5621.0,227.2531,227.5527,227.1914,227.306,5621.0
2017-02-22 10:30:00,258.09,258.44,257.85,258.02,7400.0,227.4117,227.7201,227.2002,227.35,7400.0
2017-02-22 10:40:00,258.29,258.44,258.07,258.37,5409.0,227.5879,227.7201,227.3941,227.6584,5409.0
2017-02-22 10:50:00,258.35,259.0,258.27,258.49,12993.0,227.6408,228.2136,227.5703,227.7642,12993.0
2017-02-22 11:00:00,258.26,258.26,257.77,257.95,4534.0,227.5615,227.5615,227.1298,227.2884,4534.0
2017-02-22 11:10:00,257.98,258.2,257.93,258.2,2575.0,227.3148,227.5086,227.2707,227.5086,2575.0
2017-02-22 11:20:00,258.28,258.3,258.07,258.3,5906.0,227.5791,227.5968,227.3941,227.5968,5906.0
2017-02-22 11:30:00,258.32,258.32,258.04,258.04,6058.0,227.6144,227.6144,227.3677,227.3677,6058.0
2017-02-22 11:40:00,258.01,258.06,257.79,257.93,3629.0,227.3412,227.3853,227.1474,227.2707,3629.0
2017-02-22 11:50:00,258.01,258.1,257.66,257.67,9849.0,227.3412,227.4205,227.0328,227.0416,9849.0
2017-02-22 12:00:00,257.44,257.67,257.2,257.37,5116.0,226.839,227.0416,226.6275,226.7773,5116.0
2017-02-22 12:10:00,257.28,257.33,257.05,257.1,2400.0,226.698,226.7421,226.4953,226.5394,2400.0
2017-02-22 12:20:00,257.03,257.41,256.98,257.41,2701.0,226.4777,226.8126,226.4337,226.8126,2701.0
2017-02-22 12:30:00,257.56,257.56,257.36,257.51,2100.0,226.9447,226.9447,226.7685,226.9007,2100.0
2017-02-22 12:40:00,257.62,257.69,257.62,257.67,1100.0,226.9976,227.0593,226.9976,227.0416,1100.0
2017-02-22 12:50:00,257.6,257.85,257.38,257.85,4100.0,226.98,227.2002,226.7861,227.2002,4100.0
2017-02-22 13:00:00,257.88,257.89,257.11,257.4,5600.0,227.2267,227.2355,226.5482,226.8037,5600.0
2017-02-22 13:10:00,257.34,257.77,257.29,257.42,6522.0,226.7509,227.1298,226.7068,226.8214,6522.0
2017-02-22 13:20:00,257.45,257.74,257.28,257.74,2062.0,226.8478,227.1033,226.698,227.1033,2062.0
2017-02-22 13:30:00,257.79,257.81,257.3,257.31,1900.0,227.1474,227.165,226.7156,226.7244,1900.0
2017-02-22 13:40:00,257.21,257.51,257.21,257.47,1100.0,226.6363,226.9007,226.6363,226.8654,1100.0
2017-02-22 13:50:00,257.49,257.88,257.49,257.71,2500.0,226.883,227.2267,226.883,227.0769,2500.0
2017-02-22 14:00:00,257.61,257.61,257.14,257.25,5765.0,226.9888,226.9888,226.5746,226.6716,5765.0
2017-02-22 14:10:00,257.16,258.02,256.92,257.4,9321.0,226.5923,227.35,226.3808,226.8037,9321.0
2017-02-22 14:20:00,257.4,257.47,256.9,256.9,7371.0,226.8037,226.8654,226.3632,226.3632,7371.0
2017-02-22 14:30:00,256.91,257.32,256.8,257.17,5205.0,226.372,226.7332,226.2751,226.6011,5205.0
2017-02-22 14:40:00,257.16,257.47,256.93,257.39,9455.0,226.5923,226.8654,226.3896,226.7949,9455.0
2017-02-22 14:50:00,257.21,257.56,257.21,257.43,3986.0,226.6363,226.9447,226.6363,226.8302,3986.0
2017-02-22 15:00:00,257.44,257.64,257.44,257.63,2800.0,226.839,227.0152,226.839,227.0064,2800.0
2017-02-22 15:10:00,257.73,257.84,257.67,257.67,3905.0,227.0945,227.1914,227.0416,227.0416,3905.0
2017-02-22 15:20:00,257.6,257.77,257.56,257.64,6300.0,226.98,227.1298,226.9447,227.0152,6300.0
2017-02-22 15:30:00,257.58,257.58,257.18,257.18,8159.0,226.9623,226.9623,226.6099,226.6099,8159.0
2017-02-22 15:40:00,257.11,257.35,257.03,257.28,14471.0,226.5482,226.7597,226.4777,226.698,14471.0
2017-02-22 15:50:00,257.3,257.54,257.29,257.41,23617.0,226.7156,226.9271,226.7068,226.8126,23617.0
2017-02-23 09:30:00,258.66,258.96,257.48,258.02,2475.0,227.914,228.1783,226.8742,227.35,2475.0
2017-02-23 09:40:00,258.25,258.25,257.05,257.05,11658.0,227.5527,227.5527,226.4953,226.4953,11658.0
2017-02-23 09:50:00,256.84,257.14,256.3,256.6,5300.0,226.3103,226.5746,225.8345,226.0988,5300.0
2017-02-23 10:00:00,256.5,256.55,255.71,255.71,9795.0,226.0107,226.0548,225.3146,225.3146,9795.0
2017-02-23 10:10:00,255.68,255.77,255.09,255.59,5400.0,225.2882,225.3675,224.7683,225.2089,5400.0
2017-02-23 10:20:00,255.69,255.75,254.85,255.22,6000.0,225.297,225.3499,224.5568,224.8829,6000.0
2017-02-23 10:30:00,255.13,255.43,254.67,254.67,3373.0,224.8036,225.0679,224.3982,224.3982,3373.0
2017-02-23 10:40:00,254.63,254.63,254.13,254.25,31952.0,224.363,224.363,223.9224,224.0282,31952.0
2017-02-23 10:50:00,254.21,254.21,252.86,253.49,12981.0,223.9929,223.9929,222.8034,223.3585,12981.0
2017-02-23 11:00:00,253.53,254.29,253.02,253.02,12924.0,223.3938,224.0634,222.9444,222.9444,12924.0
2017-02-23 11:10:00,252.96,252.96,251.75,251.81,16522.0,222.8915,222.8915,221.8253,221.8782,16522.0
2017-02-23 11:20:00,251.68,252.61,251.68,252.46,8922.0,221.7637,222.5831,221.7637,222.4509,8922.0
2017-02-23 11:30:00,252.61,252.85,251.75,251.76,6050.0,222.5831,222.7946,221.8253,221.8341,6050.0
2017-02-23 11:40:00,251.7,251.7,249.31,249.43,12475.0,221.7813,221.7813,219.6754,219.7811,12475.0
2017-02-23 11:50:00,249.58,251.41,249.08,250.41,40312.0,219.9133,221.5258,219.4727,220.6446,40312.0
2017-02-23 12:00:00,250.41,250.64,249.61,250.55,19569.0,220.6446,220.8473,219.9397,220.768,19569.0
2017-02-23 12:10:00,250.14,251.83,250.02,251.83,5859.0,220.4067,221.8958,220.301,221.8958,5859.0
2017-02-23 12:20:00,251.85,251.95,250.92,250.92,3284.0,221.9134,222.0016,221.094,221.094,3284.0
2017-02-23 12:30:00,251.03,252.18,250.93,251.72,7599.0,221.1909,222.2042,221.1028,221.7989,7599.0
2017-02-23 12:40:00,251.79,251.79,250.34,250.66,15130.0,221.8606,221.8606,220.5829,220.8649,15130.0
2017-02-23 12:50:00,250.93,251.31,250.42,250.79,5841.0,221.1028,221.4376,220.6534,220.9794,5841.0
2017-02-23 13:00:00,250.99,251.01,250.63,250.63,5600.0,221.1557,221.1733,220.8385,220.8385,5600.0
2017-02-23 13:10:00,250.84,250.84,250.1,250.1,10600.0,221.0235,221.0235,220.3715,220.3715,10600.0
2017-02-23 13:20:00,250.12,250.31,249.94,250.23,8300.0,220.3891,220.5565,220.2305,220.486,8300.0
2017-02-23 13:30:00,250.23,250.27,249.97,250.09,7393.0,220.486,220.5213,220.2569,220.3627,7393.0
2017-02-23 13:40:00,250.19,250.27,249.98,250.01,7768.0,220.4508,220.5213,220.2657,220.2922,7768.0
2017-02-23 13:50:00,250.16,250.16,249.52,250.05,10753.0,220.4243,220.4243,219.8604,220.3274,10753.0
2017-02-23 14:00:00,250.07,250.16,249.81,250.15,10464.0,220.345,220.4243,220.1159,220.4155,10464.0
2017-02-23 14:10:00,250.18,250.23,249.5,249.5,8980.0,220.442,220.486,219.8428,219.8428,8980.0
2017-02-23 14:20:00,249.58,250.0,249.42,249.74,8293.0,219.9133,220.2834,219.7723,220.0543,8293.0
2017-02-23 14:30:00,249.69,249.82,249.08,249.2,12173.0,220.0102,220.1247,219.4727,219.5784,12173.0
2017-02-23 14:40:00,249.13,249.32,248.96,249.1,13735.0,219.5168,219.6842,219.367,219.4903,13735.0
2017-02-23 14:50:00,249.11,250.08,249.0,249.78,13079.0,219.4991,220.3538,219.4022,220.0895,13079.0
2017-02-23 15:00:00,249.86,250.1,249.75,249.88,10133.0,220.16,220.3715,220.0631,220.1776,10133.0
2017-02-23 15:10:00,249.87,250.09,249.81,249.91,12175.0,220.1688,220.3627,220.1159,220.2041,12175.0
2017-02-23 15:20:00,249.96,250.12,249.52,249.63,16042.0,220.2481,220.3891,219.8604,219.9573,16042.0
2017-02-23 15:30:00,249.65,249.89,249.29,249.53,15906.0,219.975,220.1864,219.6577,219.8692,15906.0
2017-02-23 15:40:00,249.58,249.89,248.69,249.89,20849.0,219.9133,220.1864,219.1291,220.1864,20849.0
2017-02-23 15:50:00,249.86,250.0,249.68,249.86,35306.0,220.16,220.2834,220.0014,220.16,35306.0
2017-02-24 09:30:00,247.81,249.0,246.96,247.13,10485.0,218.3537,219.4022,217.6047,217.7545,10485.0
2017-02-24 09:40:00,247.17,248.88,247.17,247.96,14960.0,217.7897,219.2965,217.7897,218.4858,14960.0
2017-02-24 09:50:00,247.96,248.19,247.0,248.12,18215.0,218.4858,218.6885,217.64,218.6268,18215.0
2017-02-24 10:00:00,248.03,248.43,246.81,247.31,9817.0,218.5475,218.9,217.4725,217.9131,9817.0
2017-02-24 10:10:00,247.2,247.43,246.27,246.44,13683.0,217.8162,218.0188,216.9967,217.1465,13683.0
2017-02-24 10:20:00,246.58,247.98,246.55,247.88,10750.0,217.2699,218.5035,217.2434,218.4153,10750.0
2017-02-24 10:30:00,247.93,248.7,247.34,248.7,13918.0,218.4594,219.1379,217.9395,219.1379,13918.0
2017-02-24 10:40:00,248.75,249.15,248.74,248.88,5387.0,219.1819,219.5344,219.1731,219.2965,5387.0
2017-02-24 10:50:00,249.04,249.29,248.87,248.87,7700.0,219.4375,219.6577,219.2877,219.2877,7700.0
2017-02-24 11:00:00,248.79,249.58,248.68,248.74,15330.0,219.2172,219.9133,219.1203,219.1731,15330.0
2017-02-24 11:10:00,248.67,248.69,248.45,248.62,4419.0,219.1114,219.1291,218.9176,219.0674,4419.0
2017-02-24 11:20:00,248.64,248.97,248.5,248.7,4600.0,219.085,219.3758,218.9617,219.1379,4600.0
2017-02-24 11:30:00,249.02,249.06,248.33,249.05,4932.0,219.4198,219.4551,218.8119,219.4463,4932.0
2017-02-24 11:40:00,248.99,249.05,248.49,248.89,3300.0,219.3934,219.4463,218.9528,219.3053,3300.0
2017-02-24 11:50:00,248.68,248.87,248.58,248.74,2814.0,219.1203,219.2877,219.0321,219.1731,2814.0
2017-02-24 12:00:00,248.88,249.72,248.88,249.66,4500.0,219.2965,220.0366,219.2965,219.9838,4500.0
2017-02-24 12:10:00,249.65,249.72,249.43,249.43,7100.0,219.975,220.0366,219.7811,219.7811,7100.0
2017-02-24 12:20:00,249.45,249.5,249.07,249.07,6000.0,219.7987,219.8428,219.4639,219.4639,6000.0
2017-02-24 12:30:00,249.15,249.18,248.64,248.88,10150.0,219.5344,219.5608,219.085,219.2965,10150.0
2017-02-24 12:40:00,248.79,249.13,248.68,248.98,18994.0,219.2172,219.5168,219.1203,219.3846,18994.0
2017-02-24 12:50:00,248.98,249.24,248.79,248.9,16686.0,219.3846,219.6137,219.2172,219.3141,16686.0
2017-02-24 13:00:00,248.91,249.25,248.46,249.25,12894.0,219.3229,219.6225,218.9264,219.6225,12894.0
2017-02-24 13:10:00,249.3,249.42,249.19,249.2,3881.0,219.6666,219.7723,219.5696,219.5784,3881.0
2017-02-24 13:20:00,249.2,249.3,248.78,249.11,4500.0,219.5784,219.6666,219.2084,219.4991,4500.0
2017-02-24 13:30:00,249.16,249.45,249.11,249.25,1802.0,219.5432,219.7987,219.4991,219.6225,1802.0
2017-02-24 13:40:00,249.29,249.89,249.27,249.86,5135.0,219.6577,220.1864,219.6401,220.16,5135.0
2017-02-24 13:50:00,249.88,250.09,249.7,250.09,1760.0,220.1776,220.3627,220.019,220.3627,1760.0
2017-02-24 14:00:00,250.28,250.39,249.56,249.82,4301.0,220.5301,220.627,219.8957,220.1247,4301.0
2017-02-24 14:10:00,249.72,249.97,249.61,249.91,1500.0,220.0366,220.2569,219.9397,220.2041,1500.0
2017-02-24 14:20:00,249.99,250.07,249.76,249.89,3100.0,220.2745,220.345,220.0719,220.1864,3100.0
2017-02-24 14:30:00,249.91,250.26,249.84,249.9,5262.0,220.2041,220.5124,220.1424,220.1952,5262.0
2017-02-24 14:40:00,249.68,249.69,249.39,249.59,2836.0,220.0014,220.0102,219.7459,219.9221,2836.0
2017-02-24 14:50:00,249.6,249.9,249.32,249.49,6496.0,219.9309,220.1952,219.6842,219.834,6496.0
2017-02-24 15:00:00,249.53,249.78,249.42,249.42,5253.0,219.8692,220.0895,219.7723,219.7723,5253.0
2017-02-24 15:10:00,249.41,249.53,249.09,249.2,13436.0,219.7635,219.8692,219.4815,219.5784,13436.0
2017-02-24 15:20:00,249.21,249.71,249.19,249.29,7580.0,219.5873,220.0278,219.5696,219.6577,7580.0
2017-02-24 15:30:00,249.27,249.89,249.25,249.55,9445.0,219.6401,220.1864,219.6225,219.8868,9445.0
2017-02-24 15:40:00,249.6,250.21,249.55,249.89,12649.0,219.9309,220.4684,219.8868,220.1864,12649.0
2017-02-24 15:50:00,249.99,250.29,249.84,250.26,23328.0,220.2745,220.5389,220.1424,220.5124,23328.0
2017-02-27 09:30:00,250.9,250.9,250.0,250.21,3875.0,221.0764,221.0764,220.2834,220.4684,3875.0
2017-02-27 09:40:00,250.36,250.63,249.86,250.0,21144.0,220.6006,220.8385,220.16,220.2834,21144.0
2017-02-27 09:50:00,250.09,251.01,249.99,251.01,9702.0,220.3627,221.1733,220.2745,221.1733,9702.0
2017-02-27 10:00:00,250.92,251.6,250.52,251.39,1600.0,221.094,221.6932,220.7415,221.5081,1600.0
2017-02-27 10:10:00,251.49,251.8,251.38,251.59,2466.0,221.5962,221.8694,221.4993,221.6844,2466.0
2017-02-27 10:20:00,251.61,252.16,251.61,251.76,3303.0,221.702,222.1866,221.702,221.8341,3303.0
2017-02-27 10:30:00,251.74,251.88,251.37,251.72,4910.0,221.8165,221.9399,221.4905,221.7989,4910.0
2017-02-27 10:40:00,251.73,252.05,251.51,251.85,6859.0,221.8077,222.0897,221.6139,221.9134,6859.0
2017-02-27 10:50:00,251.56,251.91,251.15,251.15,16432.0,221.6579,221.9663,221.2967,221.2967,16432.0
2017-02-27 11:00:00,251.15,251.75,251.15,251.56,2643.0,221.2967,221.8253,221.2967,221.6579,2643.0
2017-02-27 11:10:00,251.4,251.4,250.74,250.74,4600.0,221.5169,221.5169,220.9354,220.9354,4600.0
2017-02-27 11:20:00,250.99,251.13,250.96,251.06,2068.0,221.1557,221.279,221.1292,221.2174,2068.0
2017-02-27 11:30:00,251.02,251.02,250.6,250.6,1500.0,221.1821,221.1821,220.812,220.812,1500.0
2017-02-27 11:40:00,250.45,251.17,250.43,250.99,1994.0,220.6799,221.3143,220.6622,221.1557,1994.0
2017-02-27 11:50:00,250.82,251.21,250.82,251.16,2800.0,221.0059,221.3495,221.0059,221.3055,2800.0
2017-02-27 12:00:00,251.02,251.21,251.0,251.18,1903.0,221.1821,221.3495,221.1645,221.3231,1903.0
2017-02-27 12:10:00,251.14,251.14,250.96,251.06,700.0,221.2878,221.2878,221.1292,221.2174,700.0
2017-02-27 12:20:00,251.06,251.23,251.05,251.19,4532.0,221.2174,221.3671,221.2085,221.3319,4532.0
2017-02-27 12:30:00,251.17,251.17,251.03,251.03,1320.0,221.3143,221.3143,221.1909,221.1909,1320.0
2017-02-27 12:40:00,251.07,251.13,250.93,251.06,2333.0,221.2262,221.279,221.1028,221.2174,2333.0
2017-02-27 12:50:00,251.02,251.05,250.94,250.94,700.0,221.1821,221.2085,221.1116,221.1116,700.0
2017-02-27 13:00:00,251.02,251.08,250.72,250.73,2418.0,221.1821,221.235,220.9178,220.9266,2418.0
2017-02-27 13:10:00,250.72,250.78,250.47,250.78,1400.0,220.9178,220.9706,220.6975,220.9706,1400.0
2017-02-27 13:20:00,250.92,251.04,250.86,250.86,900.0,221.094,221.1997,221.0411,221.0411,900.0
2017-02-27 13:30:00,251.02,251.02,250.51,250.51,1660.0,221.1821,221.1821,220.7327,220.7327,1660.0
2017-02-27 13:40:00,250.65,250.78,250.65,250.78,800.0,220.8561,220.9706,220.8561,220.9706,800.0
2017-02-27 13:50:00,250.77,250.77,250.7,250.74,1200.0,220.9618,220.9618,220.9001,220.9354,1200.0
2017-02-27 14:00:00,250.7,250.88,250.65,250.67,7099.0,220.9001,221.0587,220.8561,220.8737,7099.0
2017-02-27 14:10:00,250.63,250.71,250.6,250.63,1438.0,220.8385,220.909,220.812,220.8385,1438.0
2017-02-27 14:20:00,250.61,250.95,250.56,250.61,4045.0,220.8208,221.1204,220.7768,220.8208,4045.0
2017-02-27 14:30:00,250.61,250.93,250.6,250.6,1903.0,220.8208,221.1028,220.812,220.812,1903.0
2017-02-27 14:40:00,250.68,250.84,250.61,250.84,6700.0,220.8825,221.0235,220.8208,221.0235,6700.0
2017-02-27 14:50:00,250.89,250.89,250.71,250.84,2400.0,221.0676,221.0676,220.909,221.0235,2400.0
2017-02-27 15:00:00,250.78,250.89,250.71,250.83,4500.0,220.9706,221.0676,220.909,221.0147,4500.0
2017-02-27 15:10:00,250.82,251.14,250.73,250.87,8985.0,221.0059,221.2878,220.9266,221.0499,8985.0
2017-02-27 15:20:00,250.77,250.86,250.71,250.83,6530.0,220.9618,221.0411,220.909,221.0147,6530.0
2017-02-27 15:30:00,250.79,250.84,250.27,250.27,10791.0,220.9794,221.0235,220.5213,220.5213,10791.0
2017-02-27 15:40:00,250.28,250.38,250.21,250.3,15641.0,220.5301,220.6182,220.4684,220.5477,15641.0
2017-02-27 15:50:00,250.3,250.48,250.0,250.41,29650.0,220.5477,220.7063,220.2834,220.6446,29650.0
2017-02-28 09:30:00,250.23,250.98,249.67,249.8,17340.0,220.486,221.1469,219.9926,220.1071,17340.0
2017-02-28 09:40:00,250.0,250.05,249.26,249.26,6149.0,220.2834,220.3274,219.6313,219.6313,6149.0
2017-02-28 09:50:00,249.26,249.26,248.42,248.42,9861.0,219.6313,219.6313,218.8912,218.8912,9861.0
2017-02-28 10:00:00,248.7,248.8,248.37,248.68,13235.0,219.1379,219.226,218.8471,219.1203,13235.0
2017-02-28 10:10:00,248.8,248.8,248.17,248.34,16599.0,219.226,219.226,218.6709,218.8207,16599.0
2017-02-28 10:20:00,248.33,248.6,248.07,248.6,6178.0,218.8119,219.0498,218.5828,219.0498,6178.0
2017-02-28 10:30:00,248.62,248.91,248.16,248.39,13972.0,219.0674,219.3229,218.6621,218.8647,13972.0
2017-02-28 10:40:00,248.56,248.87,248.48,248.87,4300.0,219.0145,219.2877,218.944,219.2877,4300.0
2017-02-28 10:50:00,249.02,249.45,249.02,249.29,1800.0,219.4198,219.7987,219.4198,219.6577,1800.0
2017-02-28 11:00:00,249.46,249.46,248.89,248.9,7155.0,219.8075,219.8075,219.3053,219.3141,7155.0
2017-02-28 11:10:00,248.91,248.91,248.56,248.59,1200.0,219.3229,219.3229,219.0145,219.041,1200.0
2017-02-28 11:20:00,248.41,248.93,248.41,248.84,5991.0,218.8824,219.3405,218.8824,219.2612,5991.0
2017-02-28 11:30:00,248.94,249.22,248.86,248.86,4211.0,219.3494,219.5961,219.2789,219.2789,4211.0
2017-02-28 11:40:00,248.94,249.38,248.94,249.3,3152.0,219.3494,219.737,219.3494,219.6666,3152.0
2017-02-28 11:50:00,249.2,249.31,249.02,249.11,3155.0,219.5784,219.6754,219.4198,219.4991,3155.0
2017-02-28 12:00:00,249.08,249.08,248.69,248.8,2812.0,219.4727,219.4727,219.1291,219.226,2812.0
2017-02-28 12:10:00,248.79,248.93,248.7,248.7,3750.0,219.2172,219.3405,219.1379,219.1379,3750.0
2017-02-28 12:20:00,248.68,248.68,248.19,248.52,4732.0,219.1203,219.1203,218.6885,218.9793,4732.0
2017-02-28 12:30:00,248.45,248.51,248.32,248.39,2800.0,218.9176,218.9705,218.803,218.8647,2800.0
2017-02-28 12:40:00,248.38,248.65,248.23,248.65,3001.0,218.8559,219.0938,218.7237,219.0938,3001.0
2017-02-28 12:50:00,248.56,248.64,248.49,248.49,2019.0,219.0145,219.085,218.9528,218.9528,2019.0
2017-02-28 13:00:00,248.54,248.83,248.52,248.69,7083.0,218.9969,219.2524,218.9793,219.1291,7083.0
2017-02-28 13:10:00,248.7,248.82,248.6,248.6,1402.0,219.1379,219.2436,219.0498,219.0498,1402.0
2017-02-28 13:20:00,248.66,248.83,248.66,248.74,2200.0,219.1026,219.2524,219.1026,219.1731,2200.0
2017-02-28 13:30:00,248.78,248.99,248.57,248.57,7745.0,219.2084,219.3934,219.0233,219.0233,7745.0
2017-02-28 13:40:00,248.48,248.62,248.36,248.37,1880.0,218.944,219.0674,218.8383,218.8471,1880.0
2017-02-28 13:50:00,248.36,248.53,248.18,248.33,5503.0,218.8383,218.9881,218.6797,218.8119,5503.0
2017-02-28 14:00:00,248.36,248.36,247.76,247.76,4647.0,218.8383,218.8383,218.3096,218.3096,4647.0
2017-02-28 14:10:00,247.82,248.01,247.82,247.96,7460.0,218.3625,218.5299,218.3625,218.4858,7460.0
2017-02-28 14:20:00,247.95,248.03,247.8,247.98,6112.0,218.477,218.5475,218.3449,218.5035,6112.0
2017-02-28 14:30:00,248.05,248.09,247.84,247.91,5200.0,218.5651,218.6004,218.3801,218.4418,5200.0
2017-02-28 14:40:00,247.86,247.86,247.32,247.45,7680.0,218.3977,218.3977,217.9219,218.0365,7680.0
2017-02-28 14:50:00,247.46,247.79,247.41,247.65,10416.0,218.0453,218.336,218.0012,218.2127,10416.0
2017-02-28 15:00:00,247.71,247.88,247.44,247.88,7430.0,218.2656,218.4153,218.0277,218.4153,7430.0
2017-02-28 15:10:00,247.88,248.18,247.66,247.66,11106.0,218.4153,218.6797,218.2215,218.2215,11106.0
2017-02-28 15:20:00,247.68,247.81,247.42,247.73,8772.0,218.2391,218.3537,218.01,218.2832,8772.0
2017-02-28 15:30:00,247.72,247.92,247.47,247.53,18363.0,218.2744,218.4506,218.0541,218.107,18363.0
2017-02-28 15:40:00,247.67,248.12,247.39,247.8,21776.0,218.2303,218.6268,217.9836,218.3449,21776.0
2017-02-28 15:50:00,247.95,248.08,247.69,247.82,53953.0,218.477,218.5916,218.2479,218.3625,53953.0
2017-03-01 09:30:00,248.57,252.31,248.57,251.01,23819.0,219.0233,222.3188,219.0233,221.1733,23819.0
2017-03-01 09:40:00,251.44,252.01,250.15,250.15,12980.0,221.5522,222.0544,220.4155,220.4155,12980.0
2017-03-01 09:50:00,250.43,250.49,249.99,250.43,14908.0,220.6622,220.7151,220.2745,220.6622,14908.0
2017-03-01 10:00:00,250.47,251.14,250.19,251.0,14712.0,220.6975,221.2878,220.4508,221.1645,14712.0
2017-03-01 10:10:00,251.05,251.05,250.47,250.82,13001.0,221.2085,221.2085,220.6975,221.0059,13001.0
2017-03-01 10:20:00,250.81,251.27,250.81,250.87,8989.0,220.9971,221.4024,220.9971,221.0499,8989.0
2017-03-01 10:30:00,250.96,250.99,250.32,250.37,9291.0,221.1292,221.1557,220.5653,220.6094,9291.0
2017-03-01 10:40:00,250.34,250.52,249.99,250.47,11587.0,220.5829,220.7415,220.2745,220.6975,11587.0
2017-03-01 10:50:00,250.44,251.01,250.17,250.97,8210.0,220.6711,221.1733,220.4331,221.1381,8210.0
2017-03-01 11:00:00,251.01,251.4,250.83,251.4,6897.0,221.1733,221.5169,221.0147,221.5169,6897.0
2017-03-01 11:10:00,251.35,251.67,251.27,251.67,2100.0,221.4729,221.7548,221.4024,221.7548,2100.0
2017-03-01 11:20:00,251.54,251.67,251.34,251.67,4032.0,221.6403,221.7548,221.4641,221.7548,4032.0
2017-03-01 11:30:00,251.71,251.77,251.54,251.55,2000.0,221.7901,221.843,221.6403,221.6491,2000.0
2017-03-01 11:40:00,251.51,251.68,251.51,251.67,4100.0,221.6139,221.7637,221.6139,221.7548,4100.0
2017-03-01 11:50:00,251.65,251.97,251.51,251.51,5830.0,221.7372,222.0192,221.6139,221.6139,5830.0
2017-03-01 12:00:00,251.51,252.0,251.5,251.71,4576.0,221.6139,222.0456,221.6051,221.7901,4576.0
2017-03-01 12:10:00,251.74,252.14,251.31,251.31,4419.0,221.8165,222.169,221.4376,221.4376,4419.0
2017-03-01 12:20:00,251.32,251.4,250.85,251.01,10095.0,221.4464,221.5169,221.0323,221.1733,10095.0
2017-03-01 12:30:00,250.99,251.19,250.85,250.86,7000.0,221.1557,221.3319,221.0323,221.0411,7000.0
2017-03-01 12:40:00,250.8,250.89,250.74,250.87,3599.0,220.9883,221.0676,220.9354,221.0499,3599.0
2017-03-01 12:50:00,250.97,251.61,250.88,251.61,10003.0,221.1381,221.702,221.0587,221.702,10003.0
2017-03-01 13:00:00,251.5,252.18,251.47,252.18,9700.0,221.6051,222.2042,221.5786,222.2042,9700.0
2017-03-01 13:10:00,252.11,252.63,252.1,252.32,10208.0,222.1425,222.6007,222.1337,222.3276,10208.0
2017-03-01 13:20:00,252.25,252.54,252.25,252.32,4187.0,222.2659,222.5214,222.2659,222.3276,4187.0
2017-03-01 13:30:00,252.28,252.28,251.33,251.33,6062.0,222.2923,222.2923,221.4553,221.4553,6062.0
2017-03-01 13:40:00,251.39,251.57,250.97,251.0,9081.0,221.5081,221.6667,221.1381,221.1645,9081.0
2017-03-01 13:50:00,251.18,251.38,250.89,250.93,9047.0,221.3231,221.4993,221.0676,221.1028,9047.0
2017-03-01 14:00:00,251.16,251.55,251.0,251.41,26580.0,221.3055,221.6491,221.1645,221.5258,26580.0
2017-03-01 14:10:00,251.56,252.86,251.5,252.37,8526.0,221.6579,222.8034,221.6051,222.3716,8526.0
2017-03-01 14:20:00,252.46,252.7,252.3,252.33,6642.0,222.4509,222.6624,222.31,222.3364,6642.0
2017-03-01 14:30:00,252.32,252.87,251.83,251.88,8386.0,222.3276,222.8122,221.8958,221.9399,8386.0
2017-03-01 14:40:00,251.82,252.22,251.33,252.22,10725.0,221.887,222.2395,221.4553,222.2395,10725.0
2017-03-01 14:50:00,251.99,252.56,251.99,252.26,5280.0,222.0368,222.5391,222.0368,222.2747,5280.0
2017-03-01 15:00:00,252.3,252.98,252.26,252.27,8922.0,222.31,222.9091,222.2747,222.2835,8922.0
2017-03-01 15:10:00,252.4,252.76,252.26,252.48,9798.0,222.3981,222.7153,222.2747,222.4686,9798.0
2017-03-01 15:20:00,252.47,252.63,252.39,252.39,4900.0,222.4598,222.6007,222.3893,222.3893,4900.0
2017-03-01 15:30:00,252.54,252.61,252.17,252.26,10339.0,222.5214,222.5831,222.1954,222.2747,10339.0
2017-03-01 15:40:00,252.19,252.54,252.18,252.27,15788.0,222.213,222.5214,222.2042,222.2835,15788.0
2017-03-01 15:50:00,252.36,252.45,251.77,252.1,31468.0,222.3628,222.4421,221.843,222.1337,31468.0
2017-03-02 09:30:00,251.88,252.65,249.74,250.84,7518.0,221.9399,222.6184,220.0543,221.0235,7518.0
2017-03-02 09:40:00,250.83,251.5,250.68,250.73,7500.0,221.0147,221.6051,220.8825,220.9266,7500.0
2017-03-02 09:50:00,250.94,250.94,250.01,250.52,8500.0,221.1116,221.1116,220.2922,220.7415,8500.0
2017-03-02 10:00:00,250.77,250.79,249.92,249.98,10051.0,220.9618,220.9794,220.2129,220.2657,10051.0
2017-03-02 10:10:00,250.14,250.37,249.62,250.26,8328.0,220.4067,220.6094,219.9485,220.5124,8328.0
2017-03-02 10:20:00,250.24,250.35,250.01,250.09,2900.0,220.4948,220.5917,220.2922,220.3627,2900.0
2017-03-02 10:30:00,250.08,250.08,249.07,249.07,8255.0,220.3538,220.3538,219.4639,219.4639,8255.0
2017-03-02 10:40:00,248.95,249.65,248.95,249.65,10325.0,219.3582,219.975,219.3582,219.975,10325.0
2017-03-02 10:50:00,249.82,250.09,249.76,249.98,5835.0,220.1247,220.3627,220.0719,220.2657,5835.0
2017-03-02 11:00:00,249.93,250.27,249.87,250.08,8499.0,220.2217,220.5213,220.1688,220.3538,8499.0
2017-03-02 11:10:00,249.73,249.75,249.54,249.56,1551.0,220.0454,220.0631,219.878,219.8957,1551.0
2017-03-02 11:20:00,249.54,249.79,249.54,249.66,5651.0,219.878,220.0983,219.878,219.9838,5651.0
2017-03-02 11:30:00,249.45,249.48,249.01,249.01,6216.0,219.7987,219.8252,219.411,219.411,6216.0
2017-03-02 11:40:00,248.99,249.46,248.96,249.33,14320.0,219.3934,219.8075,219.367,219.693,14320.0
2017-03-02 11:50:00,249.34,249.58,249.1,249.11,9700.0,219.7018,219.9133,219.4903,219.4991,9700.0
2017-03-02 12:00:00,249.09,249.11,248.52,248.75,5288.0,219.4815,219.4991,218.9793,219.1819,5288.0
2017-03-02 12:10:00,248.84,249.22,248.8,248.98,4900.0,219.2612,219.5961,219.226,219.3846,4900.0
2017-03-02 12:20:00,248.88,248.88,248.66,248.88,4700.0,219.2965,219.2965,219.1026,219.2965,4700.0
2017-03-02 12:30:00,248.88,249.14,248.83,249.07,4372.0,219.2965,219.5256,219.2524,219.4639,4372.0
2017-03-02 12:40:00,249.09,249.09,248.65,249.02,4739.0,219.4815,219.4815,219.0938,219.4198,4739.0
2017-03-02 12:50:00,249.02,249.25,249.01,249.09,2900.0,219.4198,219.6225,219.411,219.4815,2900.0
2017-03-02 13:00:00,249.01,249.41,248.98,249.21,8401.0,219.411,219.7635,219.3846,219.5873,8401.0
2017-03-02 13:10:00,249.09,249.23,248.85,248.94,3937.0,219.4815,219.6049,219.27,219.3494,3937.0
2017-03-02 13:20:00,248.94,249.64,248.79,249.37,4400.0,219.3494,219.9661,219.2172,219.7282,4400.0
2017-03-02 13:30:00,249.27,249.47,248.96,249.09,18265.0,219.6401,219.8164,219.367,219.4815,18265.0
2017-03-02 13:40:00,249.05,249.22,248.89,249.05,16660.0,219.4463,219.5961,219.3053,219.4463,16660.0
2017-03-02 13:50:00,249.04,249.32,248.98,249.24,23610.0,219.4375,219.6842,219.3846,219.6137,23610.0
2017-03-02 14:00:00,249.33,249.67,249.1,249.45,18998.0,219.693,219.9926,219.4903,219.7987,18998.0
2017-03-02 14:10:00,249.44,249.44,248.74,248.79,4615.0,219.7899,219.7899,219.1731,219.2172,4615.0
2017-03-02 14:20:00,248.7,249.18,248.64,248.96,11334.0,219.1379,219.5608,219.085,219.367,11334.0
2017-03-02 14:30:00,248.93,249.18,248.8,248.9,4891.0,219.3405,219.5608,219.226,219.3141,4891.0
2017-03-02 14:40:00,248.79,249.01,248.59,249.01,8034.0,219.2172,219.411,219.041,219.411,8034.0
2017-03-02 14:50:00,249.0,249.0,248.58,248.61,9263.0,219.4022,219.4022,219.0321,219.0586,9263.0
2017-03-02 15:00:00,248.68,248.76,248.41,248.49,12554.0,219.1203,219.1907,218.8824,218.9528,12554.0
2017-03-02 15:10:00,248.52,248.59,247.91,248.0,17400.0,218.9793,219.041,218.4418,218.5211,17400.0
2017-03-02 15:20:00,248.01,248.17,247.89,248.08,17219.0,218.5299,218.6709,218.4242,218.5916,17219.0
2017-03-02 15:30:00,248.16,248.28,248.0,248.14,22025.0,218.6621,218.7678,218.5211,218.6444,22025.0
2017-03-02 15:40:00,248.21,248.29,247.66,247.67,63503.0,218.7061,218.7766,218.2215,218.2303,63503.0
2017-03-02 15:50:00,247.74,248.35,247.56,248.12,34808.0,218.292,218.8295,218.1334,218.6268,34808.0
2017-03-03 09:30:00,248.45,248.51,248.01,248.08,5499.0,218.9176,218.9705,218.5299,218.5916,5499.0
2017-03-03 09:40:00,248.08,248.57,247.76,248.12,16698.0,218.5916,219.0233,218.3096,218.6268,16698.0
2017-03-03 09:50:00,247.99,248.47,247.13,248.18,15225.0,218.5123,218.9352,217.7545,218.6797,15225.0
2017-03-03 10:00:00,248.25,248.76,248.09,248.54,27160.0,218.7414,219.1907,218.6004,218.9969,27160.0
2017-03-03 10:10:00,248.45,248.55,248.02,248.17,17607.0,218.9176,219.0057,218.5387,218.6709,17607.0
2017-03-03 10:20:00,248.02,248.44,247.79,248.23,18356.0,218.5387,218.9088,218.336,218.7237,18356.0
2017-03-03 10:30:00,248.31,248.36,247.54,248.13,6220.0,218.7942,218.8383,218.1158,218.6356,6220.0
2017-03-03 10:40:00,248.19,248.46,247.96,248.21,16775.0,218.6885,218.9264,218.4858,218.7061,16775.0
2017-03-03 10:50:00,248.08,248.35,248.04,248.11,10891.0,218.5916,218.8295,218.5563,218.618,10891.0
2017-03-03 11:00:00,247.95,248.35,247.86,248.24,10300.0,218.477,218.8295,218.3977,218.7326,10300.0
2017-03-03 11:10:00,248.26,248.27,248.0,248.08,10300.0,218.7502,218.759,218.5211,218.5916,10300.0
2017-03-03 11:20:00,248.15,248.58,248.14,248.3,18400.0,218.6533,219.0321,218.6444,218.7854,18400.0
2017-03-03 11:30:00,248.29,248.84,248.15,248.74,10520.0,218.7766,219.2612,218.6533,219.1731,10520.0
2017-03-03 11:40:00,248.92,249.16,248.66,248.99,4628.0,219.3317,219.5432,219.1026,219.3934,4628.0
2017-03-03 11:50:00,248.99,249.59,248.89,249.49,6001.0,219.3934,219.9221,219.3053,219.834,6001.0
2017-03-03 12:00:00,249.37,249.38,249.0,249.0,7222.0,219.7282,219.737,219.4022,219.4022,7222.0
2017-03-03 12:10:00,249.0,249.1,248.68,248.96,5100.0,219.4022,219.4903,219.1203,219.367,5100.0
2017-03-03 12:20:00,248.95,248.95,248.57,248.67,25545.0,219.3582,219.3582,219.0233,219.1114,25545.0
2017-03-03 12:30:00,248.74,249.04,248.63,248.91,13479.0,219.1731,219.4375,219.0762,219.3229,13479.0
2017-03-03 12:40:00,248.91,248.94,248.51,248.53,11178.0,219.3229,219.3494,218.9705,218.9881,11178.0
2017-03-03 12:50:00,248.51,248.81,248.42,248.73,5455.0,218.9705,219.2348,218.8912,219.1643,5455.0
2017-03-03 13:00:00,248.81,249.32,248.5,249.19,12374.0,219.2348,219.6842,218.9617,219.5696,12374.0
2017-03-03 13:10:00,249.09,249.17,248.59,248.59,2700.0,219.4815,219.552,219.041,219.041,2700.0
2017-03-03 13:20:00,248.56,249.08,248.56,249.08,2900.0,219.0145,219.4727,219.0145,219.4727,2900.0
2017-03-03 13:30:00,249.17,249.28,248.82,249.03,10224.0,219.552,219.6489,219.2436,219.4287,10224.0
2017-03-03 13:40:00,249.04,249.26,248.93,249.2,5800.0,219.4375,219.6313,219.3405,219.5784,5800.0
2017-03-03 13:50:00,249.37,249.53,249.14,249.5,6688.0,219.7282,219.8692,219.5256,219.8428,6688.0
2017-03-03 14:00:00,249.5,249.58,249.14,249.5,13822.0,219.8428,219.9133,219.5256,219.8428,13822.0
2017-03-03 14:10:00,249.57,249.92,249.26,249.26,6391.0,219.9045,220.2129,219.6313,219.6313,6391.0
2017-03-03 14:20:00,249.16,249.64,249.16,249.36,6200.0,219.5432,219.9661,219.5432,219.7194,6200.0
2017-03-03 14:30:00,249.45,250.32,249.35,250.32,16201.0,219.7987,220.5653,219.7106,220.5653,16201.0
2017-03-03 14:40:00,250.32,250.64,250.17,250.21,10296.0,220.5653,220.8473,220.4331,220.4684,10296.0
2017-03-03 14:50:00,250.05,250.27,249.84,250.0,3221.0,220.3274,220.5213,220.1424,220.2834,3221.0
2017-03-03 15:00:00,250.0,250.23,249.8,250.07,10864.0,220.2834,220.486,220.1071,220.345,10864.0
2017-03-03 15:10:00,250.07,250.12,249.95,250.02,8270.0,220.345,220.3891,220.2393,220.301,8270.0
2017-03-03 15:20:00,250.01,250.38,249.98,250.33,17051.0,220.2922,220.6182,220.2657,220.5741,17051.0
2017-03-03 15:30:00,250.19,250.19,249.87,250.12,9927.0,220.4508,220.4508,220.1688,220.3891,9927.0
2017-03-03 15:40:00,250.14,250.15,249.48,249.48,17075.0,220.4067,220.4155,219.8252,219.8252,17075.0
2017-03-03 15:50:00,249.52,249.97,249.52,249.81,38003.0,219.8604,220.2569,219.8604,220.1159,38003.0
2017-03-06 09:30:00,249.07,249.88,247.69,249.84,17986.0,219.4639,220.1776,218.2479,220.1424,17986.0
2017-03-06 09:40:00,249.7,250.8,249.7,250.55,13407.0,220.019,220.9883,220.019,220.768,13407.0
2017-03-06 09:50:00,250.75,251.58,250.52,251.56,19997.0,220.9442,221.6755,220.7415,221.6579,19997.0
2017-03-06 10:00:00,251.63,252.1,251.52,251.58,19734.0,221.7196,222.1337,221.6227,221.6755,19734.0
2017-03-06 10:10:00,251.62,252.07,251.62,251.76,5934.0,221.7108,222.1073,221.7108,221.8341,5934.0
2017-03-06 10:20:00,251.56,251.97,251.53,251.86,7284.0,221.6579,222.0192,221.6315,221.9223,7284.0
2017-03-06 10:30:00,251.78,251.91,251.11,251.71,10147.0,221.8518,221.9663,221.2614,221.7901,10147.0
2017-03-06 10:40:00,251.54,251.75,251.19,251.75,9618.0,221.6403,221.8253,221.3319,221.8253,9618.0
2017-03-06 10:50:00,251.76,251.91,251.55,251.9,7230.0,221.8341,221.9663,221.6491,221.9575,7230.0
2017-03-06 11:00:00,251.76,252.01,251.26,251.32,14308.0,221.8341,222.0544,221.3936,221.4464,14308.0
2017-03-06 11:10:00,251.21,252.08,250.98,252.08,11500.0,221.3495,222.1161,221.1469,222.1161,11500.0
2017-03-06 11:20:00,252.04,252.21,251.81,252.13,6487.0,222.0809,222.2307,221.8782,222.1602,6487.0
2017-03-06 11:30:00,252.13,252.14,251.83,251.88,14547.0,222.1602,222.169,221.8958,221.9399,14547.0
2017-03-06 11:40:00,251.92,252.23,251.87,252.13,11610.0,221.9751,222.2483,221.9311,222.1602,11610.0
2017-03-06 11:50:00,252.23,252.4,252.11,252.4,4202.0,222.2483,222.3981,222.1425,222.3981,4202.0
2017-03-06 12:00:00,252.3,252.56,252.13,252.25,9802.0,222.31,222.5391,222.1602,222.2659,9802.0
2017-03-06 12:10:00,252.24,252.24,251.79,251.9,11946.0,222.2571,222.2571,221.8606,221.9575,11946.0
2017-03-06 12:20:00,252.11,252.32,251.94,252.27,4624.0,222.1425,222.3276,221.9928,222.2835,4624.0
2017-03-06 12:30:00,252.09,252.32,252.03,252.13,3710.0,222.1249,222.3276,222.0721,222.1602,3710.0
2017-03-06 12:40:00,252.24,252.42,252.13,252.13,5650.0,222.2571,222.4157,222.1602,222.1602,5650.0
2017-03-06 12:50:00,252.13,252.39,251.82,252.37,10760.0,222.1602,222.3893,221.887,222.3716,10760.0
2017-03-06 13:00:00,252.52,252.52,252.16,252.36,2163.0,222.5038,222.5038,222.1866,222.3628,2163.0
2017-03-06 13:10:00,252.25,252.67,252.25,252.53,7937.0,222.2659,222.636,222.2659,222.5126,7937.0
2017-03-06 13:20:00,252.69,252.86,252.66,252.84,1400.0,222.6536,222.8034,222.6272,222.7858,1400.0
2017-03-06 13:30:00,252.67,252.83,252.44,252.44,8566.0,222.636,222.777,222.4333,222.4333,8566.0
2017-03-06 13:40:00,252.49,252.54,252.23,252.23,6177.0,222.4774,222.5214,222.2483,222.2483,6177.0
2017-03-06 13:50:00,252.3,252.61,252.3,252.53,4751.0,222.31,222.5831,222.31,222.5126,4751.0
2017-03-06 14:00:00,252.47,252.55,252.19,252.24,7975.0,222.4598,222.5302,222.213,222.2571,7975.0
2017-03-06 14:10:00,252.24,252.45,252.16,252.16,7691.0,222.2571,222.4421,222.1866,222.1866,7691.0
2017-03-06 14:20:00,252.19,252.39,252.13,252.24,9270.0,222.213,222.3893,222.1602,222.2571,9270.0
2017-03-06 14:30:00,252.25,252.44,252.17,252.29,4020.0,222.2659,222.4333,222.1954,222.3011,4020.0
2017-03-06 14:40:00,252.29,252.29,251.72,251.82,5373.0,222.3011,222.3011,221.7989,221.887,5373.0
2017-03-06 14:50:00,251.75,251.76,251.41,251.47,4956.0,221.8253,221.8341,221.5258,221.5786,4956.0
2017-03-06 15:00:00,251.51,251.88,251.51,251.88,6889.0,221.6139,221.9399,221.6139,221.9399,6889.0
2017-03-06 15:10:00,251.9,252.52,251.9,252.5,9256.0,221.9575,222.5038,221.9575,222.4862,9256.0
2017-03-06 15:20:00,252.5,252.5,252.12,252.16,6703.0,222.4862,222.4862,222.1514,222.1866,6703.0
2017-03-06 15:30:00,252.11,252.63,251.94,252.58,8705.0,222.1425,222.6007,221.9928,222.5567,8705.0
2017-03-06 15:40:00,252.6,252.68,252.18,252.68,19399.0,222.5743,222.6448,222.2042,222.6448,19399.0
2017-03-06 15:50:00,252.65,252.69,252.16,252.24,48470.0,222.6184,222.6536,222.1866,222.2571,48470.0
2017-03-07 09:30:00,251.92,252.3,250.58,250.81,36881.0,221.9751,222.31,220.7944,220.9971,36881.0
2017-03-07 09:40:00,250.81,251.12,250.07,250.38,13212.0,220.9971,221.2702,220.345,220.6182,13212.0
2017-03-07 09:50:00,250.38,250.83,250.29,250.74,5299.0,220.6182,221.0147,220.5389,220.9354,5299.0
2017-03-07 10:00:00,250.73,251.1,250.44,250.88,7056.0,220.9266,221.2526,220.6711,221.0587,7056.0
2017-03-07 10:10:00,250.76,251.23,250.24,250.94,10031.0,220.953,221.3671,220.4948,221.1116,10031.0
2017-03-07 10:20:00,251.0,251.75,250.92,251.64,3422.0,221.1645,221.8253,221.094,221.7284,3422.0
2017-03-07 10:30:00,251.62,251.99,251.32,251.32,3250.0,221.7108,222.0368,221.4464,221.4464,3250.0
2017-03-07 10:40:00,251.31,251.74,250.87,250.87,5025.0,221.4376,221.8165,221.0499,221.0499,5025.0
2017-03-07 10:50:00,250.57,250.57,250.15,250.45,9396.0,220.7856,220.7856,220.4155,220.6799,9396.0
2017-03-07 11:00:00,250.62,250.95,249.85,250.0,5500.0,220.8297,221.1204,220.1512,220.2834,5500.0
2017-03-07 11:10:00,250.16,250.26,249.95,250.07,1900.0,220.4243,220.5124,220.2393,220.345,1900.0
2017-03-07 11:20:00,249.98,250.12,249.64,249.95,10654.0,220.2657,220.3891,219.9661,220.2393,10654.0
2017-03-07 11:30:00,250.05,250.45,249.65,250.1,12539.0,220.3274,220.6799,219.975,220.3715,12539.0
2017-03-07 11:40:00,250.19,250.31,249.77,250.07,5949.0,220.4508,220.5565,220.0807,220.345,5949.0
2017-03-07 11:50:00,250.21,250.32,250.1,250.27,3400.0,220.4684,220.5653,220.3715,220.5213,3400.0
2017-03-07 12:00:00,250.13,250.41,249.82,250.31,10632.0,220.3979,220.6446,220.1247,220.5565,10632.0
2017-03-07 12:10:00,250.31,250.44,249.76,249.85,9130.0,220.5565,220.6711,220.0719,220.1512,9130.0
2017-03-07 12:20:00,249.94,250.7,249.92,250.58,10109.0,220.2305,220.9001,220.2129,220.7944,10109.0
2017-03-07 12:30:00,250.69,250.69,250.35,250.5,2643.0,220.8913,220.8913,220.5917,220.7239,2643.0
2017-03-07 12:40:00,250.51,250.63,250.3,250.3,3370.0,220.7327,220.8385,220.5477,220.5477,3370.0
2017-03-07 12:50:00,250.4,250.61,250.35,250.44,3232.0,220.6358,220.8208,220.5917,220.6711,3232.0
2017-03-07 13:00:00,250.55,250.85,250.49,250.85,3319.0,220.768,221.0323,220.7151,221.0323,3319.0
2017-03-07 13:10:00,250.78,250.82,250.55,250.73,2782.0,220.9706,221.0059,220.768,220.9266,2782.0
2017-03-07 13:20:00,250.7,250.79,250.6,250.6,2200.0,220.9001,220.9794,220.812,220.812,2200.0
2017-03-07 13:30:00,250.68,250.68,250.29,250.29,1967.0,220.8825,220.8825,220.5389,220.5389,1967.0
2017-03-07 13:40:00,250.28,250.52,250.26,250.43,3200.0,220.5301,220.7415,220.5124,220.6622,3200.0
2017-03-07 13:50:00,250.39,250.44,250.25,250.31,2112.0,220.627,220.6711,220.5036,220.5565,2112.0
2017-03-07 14:00:00,250.36,250.47,249.9,249.99,15924.0,220.6006,220.6975,220.1952,220.2745,15924.0
2017-03-07 14:10:00,249.99,250.18,249.77,249.86,12793.0,220.2745,220.442,220.0807,220.16,12793.0
2017-03-07 14:20:00,250.1,250.68,249.98,250.39,8700.0,220.3715,220.8825,220.2657,220.627,8700.0
2017-03-07 14:30:00,250.29,250.4,249.87,250.26,6841.0,220.5389,220.6358,220.1688,220.5124,6841.0
2017-03-07 14:40:00,250.62,250.65,250.06,250.11,2600.0,220.8297,220.8561,220.3362,220.3803,2600.0
2017-03-07 14:50:00,250.28,250.6,250.13,250.46,1638.0,220.5301,220.812,220.3979,220.6887,1638.0
2017-03-07 15:00:00,250.61,250.61,250.26,250.4,3398.0,220.8208,220.8208,220.5124,220.6358,3398.0
2017-03-07 15:10:00,250.42,250.64,250.35,250.45,6200.0,220.6534,220.8473,220.5917,220.6799,6200.0
2017-03-07 15:20:00,250.5,250.58,250.06,250.24,11185.0,220.7239,220.7944,220.3362,220.4948,11185.0
2017-03-07 15:30:00,250.23,250.49,250.16,250.44,15616.0,220.486,220.7151,220.4243,220.6711,15616.0
2017-03-07 15:40:00,250.26,250.43,250.06,250.25,19470.0,220.5124,220.6622,220.3362,220.5036,19470.0
2017-03-07 15:50:00,250.3,250.55,250.18,250.54,26493.0,220.5477,220.768,220.442,220.7592,26493.0
2017-03-08 09:30:00,250.91,251.96,250.77,251.19,10988.0,221.0852,222.0104,220.9618,221.3319,10988.0
2017-03-08 09:40:00,251.17,251.8,251.15,251.39,5300.0,221.3143,221.8694,221.2967,221.5081,5300.0
2017-03-08 09:50:00,251.38,251.55,250.64,251.06,6728.0,221.4993,221.6491,220.8473,221.2174,6728.0
2017-03-08 10:00:00,251.18,251.44,250.24,250.29,8177.0,221.3231,221.5522,220.4948,220.5389,8177.0
2017-03-08 10:10:00,250.33,250.88,250.16,250.85,14996.0,220.5741,221.0587,220.4243,221.0323,14996.0
2017-03-08 10:20:00,250.75,251.88,250.52,251.75,21743.0,220.9442,221.9399,220.7415,221.8253,21743.0
2017-03-08 10:30:00,251.55,251.55,250.9,251.13,3880.0,221.6491,221.6491,221.0764,221.279,3880.0
2017-03-08 10:40:00,250.98,251.38,250.95,251.34,7200.0,221.1469,221.4993,221.1204,221.4641,7200.0
2017-03-08 10:50:00,251.32,251.48,251.03,251.21,12200.0,221.4464,221.5874,221.1909,221.3495,12200.0
2017-03-08 11:00:00,251.34,251.37,250.95,251.2,4400.0,221.4641,221.4905,221.1204,221.3407,4400.0
2017-03-08 11:10:00,251.19,251.78,251.19,251.47,2200.0,221.3319,221.8518,221.3319,221.5786,2200.0
2017-03-08 11:20:00,251.46,251.74,251.36,251.57,4105.0,221.5698,221.8165,221.4817,221.6667,4105.0
2017-03-08 11:30:00,251.45,251.57,251.22,251.4,3400.0,221.561,221.6667,221.3583,221.5169,3400.0
2017-03-08 11:40:00,251.24,251.57,251.03,251.34,10011.0,221.376,221.6667,221.1909,221.4641,10011.0
2017-03-08 11:50:00,251.32,251.5,251.11,251.44,5035.0,221.4464,221.6051,221.2614,221.5522,5035.0
2017-03-08 12:00:00,251.47,251.66,251.33,251.44,7531.0,221.5786,221.746,221.4553,221.5522,7531.0
2017-03-08 12:10:00,251.43,251.72,251.22,251.43,3701.0,221.5434,221.7989,221.3583,221.5434,3701.0
2017-03-08 12:20:00,251.52,251.65,251.22,251.39,4472.0,221.6227,221.7372,221.3583,221.5081,4472.0
2017-03-08 12:30:00,251.42,251.59,251.42,251.53,2998.0,221.5346,221.6844,221.5346,221.6315,2998.0
2017-03-08 12:40:00,251.61,251.85,251.52,251.68,4300.0,221.702,221.9134,221.6227,221.7637,4300.0
2017-03-08 12:50:00,251.64,252.12,251.6,252.05,5232.0,221.7284,222.1514,221.6932,222.0897,5232.0
2017-03-08 13:00:00,252.0,252.42,252.0,252.01,15053.0,222.0456,222.4157,222.0456,222.0544,15053.0
2017-03-08 13:10:00,252.01,252.07,251.48,251.74,13285.0,222.0544,222.1073,221.5874,221.8165,13285.0
2017-03-08 13:20:00,251.74,252.0,251.5,251.71,5500.0,221.8165,222.0456,221.6051,221.7901,5500.0
2017-03-08 13:30:00,251.78,251.86,251.65,251.73,7034.0,221.8518,221.9223,221.7372,221.8077,7034.0
2017-03-08 13:40:00,251.75,251.75,251.43,251.44,12596.0,221.8253,221.8253,221.5434,221.5522,12596.0
2017-03-08 13:50:00,251.46,251.8,251.36,251.36,7933.0,221.5698,221.8694,221.4817,221.4817,7933.0
2017-03-08 14:00:00,251.41,251.68,251.29,251.34,19066.0,221.5258,221.7637,221.42,221.4641,19066.0
2017-03-08 14:10:00,251.4,251.58,251.28,251.5,11573.0,221.5169,221.6755,221.4112,221.6051,11573.0
2017-03-08 14:20:00,251.47,251.59,251.29,251.4,12870.0,221.5786,221.6844,221.42,221.5169,12870.0
2017-03-08 14:30:00,251.34,251.5,251.04,251.04,15136.0,221.4641,221.6051,221.1997,221.1997,15136.0
2017-03-08 14:40:00,251.16,251.62,251.12,251.33,9460.0,221.3055,221.7108,221.2702,221.4553,9460.0
2017-03-08 14:50:00,251.3,251.53,251.07,251.07,11100.0,221.4288,221.6315,221.2262,221.2262,11100.0
2017-03-08 15:00:00,251.1,251.52,251.1,251.26,5356.0,221.2526,221.6227,221.2526,221.3936,5356.0
2017-03-08 15:10:00,251.27,251.55,251.26,251.34,10697.0,221.4024,221.6491,221.3936,221.4641,10697.0
2017-03-08 15:20:00,251.32,251.44,251.0,251.12,16051.0,221.4464,221.5522,221.1645,221.2702,16051.0
2017-03-08 15:30:00,251.08,251.12,250.48,250.69,18164.0,221.235,221.2702,220.7063,220.8913,18164.0
2017-03-08 15:40:00,250.69,250.96,250.65,250.87,18220.0,220.8913,221.1292,220.8561,221.0499,18220.0
2017-03-08 15:50:00,250.81,250.81,249.97,250.15,106747.0,220.9971,220.9971,220.2569,220.4155,106747.0
2017-03-09 09:30:00,250.0,251.07,249.21,250.37,6227.0,220.2834,221.2262,219.5873,220.6094,6227.0
2017-03-09 09:40:00,250.25,250.26,249.41,249.62,5323.0,220.5036,220.5124,219.7635,219.9485,5323.0
2017-03-09 09:50:00,249.62,250.18,249.08,249.08,4568.0,219.9485,220.442,219.4727,219.4727,4568.0
2017-03-09 10:00:00,249.08,249.43,248.61,248.95,8984.0,219.4727,219.7811,219.0586,219.3582,8984.0
2017-03-09 10:10:00,249.02,249.04,248.66,248.73,3959.0,219.4198,219.4375,219.1026,219.1643,3959.0
2017-03-09 10:20:00,248.55,248.55,247.85,248.06,8250.0,219.0057,219.0057,218.3889,218.574,8250.0
2017-03-09 10:30:00,248.01,248.09,247.42,247.42,4600.0,218.5299,218.6004,218.01,218.01,4600.0
2017-03-09 10:40:00,247.62,247.73,246.91,246.91,6938.0,218.1863,218.2832,217.5607,217.5607,6938.0
2017-03-09 10:50:00,246.93,247.41,246.75,247.34,10205.0,217.5783,218.0012,217.4197,217.9395,10205.0
2017-03-09 11:00:00,247.28,247.37,246.79,247.22,9317.0,217.8867,217.966,217.4549,217.8338,9317.0
2017-03-09 11:10:00,247.15,247.24,246.35,246.62,6400.0,217.7721,217.8514,217.0672,217.3051,6400.0
2017-03-09 11:20:00,246.61,246.62,245.87,246.18,7660.0,217.2963,217.3051,216.6443,216.9174,7660.0
2017-03-09 11:30:00,246.09,246.15,245.57,245.57,15537.0,216.8381,216.891,216.3799,216.3799,15537.0
2017-03-09 11:40:00,245.54,245.81,245.52,245.69,4101.0,216.3535,216.5914,216.3359,216.4857,4101.0
2017-03-09 11:50:00,245.61,245.69,244.87,245.0,7099.0,216.4152,216.4857,215.7631,215.8777,7099.0
2017-03-09 12:00:00,244.92,245.35,244.92,245.03,7080.0,215.8072,216.1861,215.8072,215.9041,7080.0
2017-03-09 12:10:00,244.99,245.3,244.99,245.23,2974.0,215.8689,216.142,215.8689,216.0803,2974.0
2017-03-09 12:20:00,245.26,245.3,245.0,245.14,3500.0,216.1068,216.142,215.8777,216.001,3500.0
2017-03-09 12:30:00,245.04,245.2,244.91,245.08,6936.0,215.9129,216.0539,215.7984,215.9482,6936.0
2017-03-09 12:40:00,245.01,245.07,244.71,244.98,6465.0,215.8865,215.9394,215.6222,215.8601,6465.0
2017-03-09 12:50:00,245.05,245.1,244.72,244.72,6797.0,215.9217,215.9658,215.631,215.631,6797.0
2017-03-09 13:00:00,244.84,245.25,244.76,245.02,4800.0,215.7367,216.098,215.6662,215.8953,4800.0
2017-03-09 13:10:00,245.14,245.32,244.78,244.9,5500.0,216.001,216.1596,215.6838,215.7896,5500.0
2017-03-09 13:20:00,244.85,244.98,244.5,244.74,3693.0,215.7455,215.8601,215.4371,215.6486,3693.0
2017-03-09 13:30:00,244.67,244.67,244.26,244.64,3400.0,215.5869,215.5869,215.2256,215.5605,3400.0
2017-03-09 13:40:00,244.67,244.67,244.11,244.11,2414.0,215.5869,215.5869,215.0935,215.0935,2414.0
2017-03-09 13:50:00,244.09,244.29,244.05,244.05,3355.0,215.0759,215.2521,215.0406,215.0406,3355.0
2017-03-09 14:00:00,244.18,244.46,243.79,244.05,7247.0,215.1552,215.4019,214.8115,215.0406,7247.0
2017-03-09 14:10:00,244.15,244.15,243.64,243.64,6830.0,215.1287,215.1287,214.6793,214.6793,6830.0
2017-03-09 14:20:00,243.51,243.74,243.45,243.49,10087.0,214.5648,214.7675,214.5119,214.5472,10087.0
2017-03-09 14:30:00,243.55,243.71,243.38,243.46,12275.0,214.6,214.741,214.4502,214.5207,12275.0
2017-03-09 14:40:00,243.41,243.48,242.98,243.12,13506.0,214.4767,214.5384,214.0978,214.2212,13506.0
2017-03-09 14:50:00,243.27,243.34,242.99,243.13,8983.0,214.3533,214.415,214.1066,214.23,8983.0
2017-03-09 15:00:00,243.12,243.37,243.12,243.25,21126.0,214.2212,214.4414,214.2212,214.3357,21126.0
2017-03-09 15:10:00,243.33,243.41,243.12,243.36,22577.0,214.4062,214.4767,214.2212,214.4326,22577.0
2017-03-09 15:20:00,243.39,243.39,242.81,242.97,31974.0,214.4591,214.4591,213.948,214.089,31974.0
2017-03-09 15:30:00,242.91,243.43,242.9,243.21,43294.0,214.0361,214.4943,214.0273,214.3005,43294.0
2017-03-09 15:40:00,243.22,243.96,243.22,243.9,35079.0,214.3093,214.9613,214.3093,214.9084,35079.0
2017-03-09 15:50:00,243.84,244.06,243.81,244.06,50666.0,214.8556,215.0494,214.8291,215.0494,50666.0
2017-03-10 09:30:00,245.0,246.56,244.88,245.72,9347.0,215.8777,217.2523,215.7719,216.5121,9347.0
2017-03-10 09:40:00,245.62,245.62,244.71,245.05,13856.0,216.424,216.424,215.6222,215.9217,13856.0
2017-03-10 09:50:00,245.22,245.37,244.87,245.16,14300.0,216.0715,216.2037,215.7631,216.0187,14300.0
2017-03-10 10:00:00,245.12,245.39,244.88,244.88,20276.0,215.9834,216.2213,215.7719,215.7719,20276.0
2017-03-10 10:10:00,245.0,245.3,244.52,245.3,10980.0,215.8777,216.142,215.4547,216.142,10980.0
2017-03-10 10:20:00,245.31,245.49,244.92,245.05,12333.0,216.1508,216.3094,215.8072,215.9217,12333.0
2017-03-10 10:30:00,245.05,245.05,244.58,244.96,12079.0,215.9217,215.9217,215.5076,215.8424,12079.0
2017-03-10 10:40:00,244.77,244.79,243.82,243.99,13601.0,215.675,215.6926,214.8379,214.9877,13601.0
2017-03-10 10:50:00,243.96,244.12,243.64,243.83,11302.0,214.9613,215.1023,214.6793,214.8468,11302.0
2017-03-10 11:00:00,243.68,243.81,243.21,243.37,17613.0,214.7146,214.8291,214.3005,214.4414,17613.0
2017-03-10 11:10:00,243.37,243.37,242.93,243.1,13788.0,214.4414,214.4414,214.0537,214.2035,13788.0
2017-03-10 11:20:00,243.08,243.25,243.07,243.18,13508.0,214.1859,214.3357,214.1771,214.274,13508.0
2017-03-10 11:30:00,243.19,243.48,243.08,243.48,8052.0,214.2828,214.5384,214.1859,214.5384,8052.0
2017-03-10 11:40:00,243.49,243.75,243.49,243.73,10108.0,214.5472,214.7763,214.5472,214.7586,10108.0
2017-03-10 11:50:00,243.75,243.75,243.17,243.53,21131.0,214.7763,214.7763,214.2652,214.5824,21131.0
2017-03-10 12:00:00,243.59,243.63,243.26,243.28,6028.0,214.6353,214.6705,214.3445,214.3621,6028.0
2017-03-10 12:10:00,243.34,243.9,243.33,243.8,23375.0,214.415,214.9084,214.4062,214.8203,23375.0
2017-03-10 12:20:00,243.84,244.6,243.84,244.59,8812.0,214.8556,215.5252,214.8556,215.5164,8812.0
2017-03-10 12:30:00,244.58,244.58,244.13,244.33,5296.0,215.5076,215.5076,215.1111,215.2873,5296.0
2017-03-10 12:40:00,244.33,245.0,244.32,244.78,9210.0,215.2873,215.8777,215.2785,215.6838,9210.0
2017-03-10 12:50:00,244.73,244.73,244.38,244.73,5603.0,215.6398,215.6398,215.3314,215.6398,5603.0
2017-03-10 13:00:00,244.67,244.79,244.05,244.17,7300.0,215.5869,215.6926,215.0406,215.1463,7300.0
2017-03-10 13:10:00,244.33,244.54,244.05,244.54,6581.0,215.2873,215.4724,215.0406,215.4724,6581.0
2017-03-10 13:20:00,244.55,244.64,244.35,244.4,7915.0,215.4812,215.5605,215.3049,215.349,7915.0
2017-03-10 13:30:00,244.38,244.58,244.3,244.58,5002.0,215.3314,215.5076,215.2609,215.5076,5002.0
2017-03-10 13:40:00,244.61,244.74,244.44,244.74,4700.0,215.534,215.6486,215.3843,215.6486,4700.0
2017-03-10 13:50:00,244.73,245.07,244.67,244.75,9503.0,215.6398,215.9394,215.5869,215.6574,9503.0
2017-03-10 14:00:00,244.73,244.84,244.56,244.64,7409.0,215.6398,215.7367,215.49,215.5605,7409.0
2017-03-10 14:10:00,244.68,244.75,244.29,244.49,8700.0,215.5957,215.6574,215.2521,215.4283,8700.0
2017-03-10 14:20:00,244.52,244.53,244.32,244.47,7125.0,215.4547,215.4636,215.2785,215.4107,7125.0
2017-03-10 14:30:00,244.44,244.8,244.38,244.8,10861.0,215.3843,215.7015,215.3314,215.7015,10861.0
2017-03-10 14:40:00,245.0,245.08,244.81,244.87,8726.0,215.8777,215.9482,215.7103,215.7631,8726.0
2017-03-10 14:50:00,244.89,244.91,244.74,244.83,10942.0,215.7808,215.7984,215.6486,215.7279,10942.0
2017-03-10 15:00:00,244.86,244.97,244.72,244.9,11580.0,215.7543,215.8513,215.631,215.7896,11580.0
2017-03-10 15:10:00,244.95,244.95,244.75,244.76,6312.0,215.8336,215.8336,215.6574,215.6662,6312.0
2017-03-10 15:20:00,244.81,245.07,244.77,245.07,17714.0,215.7103,215.9394,215.675,215.9394,17714.0
2017-03-10 15:30:00,245.08,245.13,244.64,244.64,14221.0,215.9482,215.9922,215.5605,215.5605,14221.0
2017-03-10 15:40:00,244.68,244.82,244.49,244.72,22480.0,215.5957,215.7191,215.4283,215.631,22480.0
2017-03-10 15:50:00,244.75,245.24,244.65,245.11,40969.0,215.6574,216.0892,215.5693,215.9746,40969.0
2017-03-13 09:30:00,245.35,245.87,244.34,244.59,5687.0,216.1861,216.6443,215.2961,215.5164,5687.0
2017-03-13 09:40:00,244.62,244.85,244.37,244.53,6100.0,215.5429,215.7455,215.3226,215.4636,6100.0
2017-03-13 09:50:00,244.42,244.8,244.02,244.02,5617.0,215.3666,215.7015,215.0142,215.0142,5617.0
2017-03-13 10:00:00,243.93,244.6,243.85,243.93,7903.0,214.9349,215.5252,214.8644,214.9349,7903.0
2017-03-13 10:10:00,244.01,244.8,243.87,244.41,6911.0,215.0054,215.7015,214.882,215.3578,6911.0
2017-03-13 10:20:00,244.68,245.27,244.43,245.06,6106.0,215.5957,216.1156,215.3754,215.9306,6106.0
2017-03-13 10:30:00,245.0,245.31,244.55,244.55,12386.0,215.8777,216.1508,215.4812,215.4812,12386.0
2017-03-13 10:40:00,244.55,244.55,243.85,243.9,5372.0,215.4812,215.4812,214.8644,214.9084,5372.0
2017-03-13 10:50:00,243.71,243.93,243.06,243.36,11381.0,214.741,214.9349,214.1683,214.4326,11381.0
2017-03-13 11:00:00,243.62,243.97,243.62,243.8,3408.0,214.6617,214.9701,214.6617,214.8203,3408.0
2017-03-13 11:10:00,243.98,244.31,243.86,244.31,6019.0,214.9789,215.2697,214.8732,215.2697,6019.0
2017-03-13 11:20:00,244.31,244.52,244.31,244.4,3844.0,215.2697,215.4547,215.2697,215.349,3844.0
2017-03-13 11:30:00,244.48,244.93,244.39,244.93,3800.0,215.4195,215.816,215.3402,215.816,3800.0
2017-03-13 11:40:00,244.75,245.04,244.53,245.04,4100.0,215.6574,215.9129,215.4636,215.9129,4100.0
2017-03-13 11:50:00,244.98,245.46,244.51,245.01,9718.0,215.8601,216.283,215.4459,215.8865,9718.0
2017-03-13 12:00:00,244.96,245.07,244.78,244.78,3439.0,215.8424,215.9394,215.6838,215.6838,3439.0
2017-03-13 12:10:00,244.81,244.81,244.41,244.41,1170.0,215.7103,215.7103,215.3578,215.3578,1170.0
2017-03-13 12:20:00,244.43,244.78,244.43,244.72,8236.0,215.3754,215.6838,215.3754,215.631,8236.0
2017-03-13 12:30:00,244.87,244.87,244.69,244.8,1700.0,215.7631,215.7631,215.6045,215.7015,1700.0
2017-03-13 12:40:00,244.67,245.09,244.67,244.96,2975.0,215.5869,215.957,215.5869,215.8424,2975.0
2017-03-13 12:50:00,245.01,245.19,245.0,245.15,3677.0,215.8865,216.0451,215.8777,216.0099,3677.0
2017-03-13 13:00:00,245.15,245.37,245.09,245.13,4324.0,216.0099,216.2037,215.957,215.9922,4324.0
2017-03-13 13:10:00,245.07,245.16,244.87,245.0,2800.0,215.9394,216.0187,215.7631,215.8777,2800.0
2017-03-13 13:20:00,244.98,245.11,244.98,245.1,1386.0,215.8601,215.9746,215.8601,215.9658,1386.0
2017-03-13 13:30:00,244.96,245.04,244.82,244.92,1407.0,215.8424,215.9129,215.7191,215.8072,1407.0
2017-03-13 13:40:00,244.99,245.01,244.84,244.89,2100.0,215.8689,215.8865,215.7367,215.7808,2100.0
2017-03-13 13:50:00,245.01,245.15,245.0,245.0,2404.0,215.8865,216.0099,215.8777,215.8777,2404.0
2017-03-13 14:00:00,245.1,245.1,244.87,245.05,1770.0,215.9658,215.9658,215.7631,215.9217,1770.0
2017-03-13 14:10:00,244.97,245.3,244.97,245.26,5103.0,215.8513,216.142,215.8513,216.1068,5103.0
2017-03-13 14:20:00,245.25,245.76,245.25,245.75,2500.0,216.098,216.5473,216.098,216.5385,2500.0
2017-03-13 14:30:00,245.48,245.78,245.3,245.78,4749.0,216.3006,216.565,216.142,216.565,4749.0
2017-03-13 14:40:00,245.81,245.83,245.63,245.81,2200.0,216.5914,216.609,216.4328,216.5914,2200.0
2017-03-13 14:50:00,245.78,245.79,245.36,245.61,4635.0,216.565,216.5738,216.1949,216.4152,4635.0
2017-03-13 15:00:00,245.84,246.09,245.72,246.09,5492.0,216.6178,216.8381,216.5121,216.8381,5492.0
2017-03-13 15:10:00,246.09,246.22,245.79,245.82,5344.0,216.8381,216.9527,216.5738,216.6002,5344.0
2017-03-13 15:20:00,245.93,246.08,245.92,246.02,3707.0,216.6971,216.8293,216.6883,216.7764,3707.0
2017-03-13 15:30:00,245.94,246.28,245.86,246.09,8739.0,216.706,217.0055,216.6355,216.8381,8739.0
2017-03-13 15:40:00,246.07,246.66,246.05,246.42,14718.0,216.8205,217.3404,216.8029,217.1289,14718.0
2017-03-13 15:50:00,246.4,246.53,246.24,246.38,40251.0,217.1113,217.2258,216.9703,217.0936,40251.0
2017-03-14 09:30:00,244.91,245.8,244.26,244.36,3746.0,215.7984,216.5826,215.2256,215.3138,3746.0
2017-03-14 09:40:00,244.07,245.07,244.07,244.75,7028.0,215.0582,215.9394,215.0582,215.6574,7028.0
2017-03-14 09:50:00,244.3,244.92,244.23,244.92,5113.0,215.2609,215.8072,215.1992,215.8072,5113.0
2017-03-14 10:00:00,244.81,244.9,244.37,244.6,6402.0,215.7103,215.7896,215.3226,215.5252,6402.0
2017-03-14 10:10:00,244.71,245.33,244.7,245.03,9384.0,215.6222,216.1685,215.6133,215.9041,9384.0
2017-03-14 10:20:00,244.98,245.41,244.89,245.4,3500.0,215.8601,216.239,215.7808,216.2301,3500.0
2017-03-14 10:30:00,245.39,245.39,244.67,245.21,5912.0,216.2213,216.2213,215.5869,216.0627,5912.0
2017-03-14 10:40:00,245.2,245.44,244.66,244.8,14264.0,216.0539,216.2654,215.5781,215.7015,14264.0
2017-03-14 10:50:00,244.84,245.15,244.78,244.81,20059.0,215.7367,216.0099,215.6838,215.7103,20059.0
2017-03-14 11:00:00,244.85,244.85,244.45,244.45,8350.0,215.7455,215.7455,215.3931,215.3931,8350.0
2017-03-14 11:10:00,244.25,244.72,243.66,244.59,16003.0,215.2168,215.631,214.697,215.5164,16003.0
2017-03-14 11:20:00,244.53,244.73,244.34,244.62,6462.0,215.4636,215.6398,215.2961,215.5429,6462.0
2017-03-14 11:30:00,244.72,245.1,244.63,244.63,5705.0,215.631,215.9658,215.5517,215.5517,5705.0
2017-03-14 11:40:00,244.41,244.77,244.29,244.39,3205.0,215.3578,215.675,215.2521,215.3402,3205.0
2017-03-14 11:50:00,244.38,244.57,244.3,244.3,4427.0,215.3314,215.4988,215.2609,215.2609,4427.0
2017-03-14 12:00:00,244.27,244.44,244.0,244.01,4334.0,215.2345,215.3843,214.9966,215.0054,4334.0
2017-03-14 12:10:00,243.91,244.13,243.83,243.83,5425.0,214.9172,215.1111,214.8468,214.8468,5425.0
2017-03-14 12:20:00,243.94,244.04,243.82,243.91,2100.0,214.9437,215.0318,214.8379,214.9172,2100.0
2017-03-14 12:30:00,243.91,244.01,243.82,243.82,1100.0,214.9172,215.0054,214.8379,214.8379,1100.0
2017-03-14 12:40:00,243.83,244.15,243.76,243.94,5425.0,214.8468,215.1287,214.7851,214.9437,5425.0
2017-03-14 12:50:00,243.98,243.98,243.5,243.64,4548.0,214.9789,214.9789,214.556,214.6793,4548.0
2017-03-14 13:00:00,243.58,243.91,243.58,243.79,3600.0,214.6265,214.9172,214.6265,214.8115,3600.0
2017-03-14 13:10:00,243.64,243.86,243.53,243.8,2800.0,214.6793,214.8732,214.5824,214.8203,2800.0
2017-03-14 13:20:00,243.74,244.13,243.53,244.11,6900.0,214.7675,215.1111,214.5824,215.0935,6900.0
2017-03-14 13:30:00,244.02,244.13,243.87,243.94,6880.0,215.0142,215.1111,214.882,214.9437,6880.0
2017-03-14 13:40:00,243.97,244.14,243.87,243.88,2360.0,214.9701,215.1199,214.882,214.8908,2360.0
2017-03-14 13:50:00,243.88,243.98,243.68,243.68,4203.0,214.8908,214.9789,214.7146,214.7146,4203.0
2017-03-14 14:00:00,243.82,244.07,243.75,243.83,14110.0,214.8379,215.0582,214.7763,214.8468,14110.0
2017-03-14 14:10:00,243.75,244.15,243.6,243.66,9606.0,214.7763,215.1287,214.6441,214.697,9606.0
2017-03-14 14:20:00,243.8,244.07,243.75,244.0,5120.0,214.8203,215.0582,214.7763,214.9966,5120.0
2017-03-14 14:30:00,244.0,244.43,244.0,244.37,9021.0,214.9966,215.3754,214.9966,215.3226,9021.0
2017-03-14 14:40:00,244.43,244.44,244.04,244.04,2742.0,215.3754,215.3843,215.0318,215.0318,2742.0
2017-03-14 14:50:00,244.01,244.22,243.58,243.94,7498.0,215.0054,215.1904,214.6265,214.9437,7498.0
2017-03-14 15:00:00,244.05,244.26,243.92,244.25,5602.0,215.0406,215.2256,214.9261,215.2168,5602.0
2017-03-14 15:10:00,244.25,244.42,244.05,244.12,8232.0,215.2168,215.3666,215.0406,215.1023,8232.0
2017-03-14 15:20:00,244.19,244.23,243.93,244.06,15650.0,215.164,215.1992,214.9349,215.0494,15650.0
2017-03-14 15:30:00,244.15,244.45,244.11,244.3,24349.0,215.1287,215.3931,215.0935,215.2609,24349.0
2017-03-14 15:40:00,244.25,244.51,243.92,244.51,24280.0,215.2168,215.4459,214.9261,215.4459,24280.0
2017-03-14 15:50:00,244.5,244.62,244.33,244.5,43258.0,215.4371,215.5429,215.2873,215.4371,43258.0
2017-03-15 09:30:00,245.11,245.76,245.11,245.58,2820.0,215.9746,216.5473,215.9746,216.3887,2820.0
2017-03-15 09:40:00,245.38,246.39,245.14,246.04,4584.0,216.2125,217.1025,216.001,216.7941,4584.0
2017-03-15 09:50:00,246.0,246.5,245.75,245.97,3250.0,216.7588,217.1994,216.5385,216.7324,3250.0
2017-03-15 10:00:00,245.99,246.45,245.9,246.0,7659.0,216.75,217.1553,216.6707,216.7588,7659.0
2017-03-15 10:10:00,246.01,246.28,245.56,245.56,12698.0,216.7676,217.0055,216.3711,216.3711,12698.0
2017-03-15 10:20:00,245.63,246.23,245.62,246.02,10595.0,216.4328,216.9615,216.424,216.7764,10595.0
2017-03-15 10:30:00,245.91,245.93,245.67,245.74,2723.0,216.6795,216.6971,216.468,216.5297,2723.0
2017-03-15 10:40:00,245.67,245.75,245.34,245.34,7400.0,216.468,216.5385,216.1773,216.1773,7400.0
2017-03-15 10:50:00,245.26,245.42,245.1,245.23,3817.0,216.1068,216.2478,215.9658,216.0803,3817.0
2017-03-15 11:00:00,245.31,245.54,245.07,245.16,8118.0,216.1508,216.3535,215.9394,216.0187,8118.0
2017-03-15 11:10:00,245.17,245.38,245.08,245.16,3268.0,216.0275,216.2125,215.9482,216.0187,3268.0
2017-03-15 11:20:00,245.22,245.4,245.09,245.16,6417.0,216.0715,216.2301,215.957,216.0187,6417.0
2017-03-15 11:30:00,245.22,245.33,244.88,245.16,12010.0,216.0715,216.1685,215.7719,216.0187,12010.0
2017-03-15 11:40:00,245.07,245.14,244.92,245.1,1604.0,215.9394,216.001,215.8072,215.9658,1604.0
2017-03-15 11:50:00,245.2,245.35,245.02,245.11,1725.0,216.0539,216.1861,215.8953,215.9746,1725.0
2017-03-15 12:00:00,245.24,245.64,245.13,245.32,1920.0,216.0892,216.4416,215.9922,216.1596,1920.0
2017-03-15 12:10:00,245.34,245.35,244.64,244.79,11675.0,216.1773,216.1861,215.5605,215.6926,11675.0
2017-03-15 12:20:00,244.85,245.34,244.85,245.1,2000.0,215.7455,216.1773,215.7455,215.9658,2000.0
2017-03-15 12:30:00,245.1,245.24,245.03,245.24,1100.0,215.9658,216.0892,215.9041,216.0892,1100.0
2017-03-15 12:40:00,245.31,245.41,245.16,245.3,4905.0,216.1508,216.239,216.0187,216.142,4905.0
2017-03-15 12:50:00,245.17,245.17,245.01,245.03,1248.0,216.0275,216.0275,215.8865,215.9041,1248.0
2017-03-15 13:00:00,245.04,245.35,244.97,245.32,3069.0,215.9129,216.1861,215.8513,216.1596,3069.0
2017-03-15 13:10:00,245.28,245.28,244.98,244.98,1800.0,216.1244,216.1244,215.8601,215.8601,1800.0
2017-03-15 13:20:00,244.79,245.17,244.41,245.17,2300.0,215.6926,216.0275,215.3578,216.0275,2300.0
2017-03-15 13:30:00,245.13,245.44,245.13,245.21,2400.0,215.9922,216.2654,215.9922,216.0627,2400.0
2017-03-15 13:40:00,245.43,245.5,245.43,245.5,842.0,216.2566,216.3183,216.2566,216.3183,842.0
2017-03-15 13:50:00,245.38,245.59,245.16,245.59,4400.0,216.2125,216.3976,216.0187,216.3976,4400.0
2017-03-15 14:00:00,245.53,246.08,245.1,245.82,22323.0,216.3447,216.8293,215.9658,216.6002,22323.0
2017-03-15 14:10:00,245.89,246.18,245.63,245.67,13605.0,216.6619,216.9174,216.4328,216.468,13605.0
2017-03-15 14:20:00,245.72,245.88,245.47,245.79,11590.0,216.5121,216.6531,216.2918,216.5738,11590.0
2017-03-15 14:30:00,245.61,246.0,245.34,246.0,7139.0,216.4152,216.7588,216.1773,216.7588,7139.0
2017-03-15 14:40:00,246.0,246.21,245.59,245.82,15095.0,216.7588,216.9439,216.3976,216.6002,15095.0
2017-03-15 14:50:00,245.93,246.38,245.79,246.38,10487.0,216.6971,217.0936,216.5738,217.0936,10487.0
2017-03-15 15:00:00,246.39,247.04,246.39,246.98,8655.0,217.1025,217.6752,217.1025,217.6223,8655.0
2017-03-15 15:10:00,246.96,247.36,246.79,247.15,6968.0,217.6047,217.9572,217.4549,217.7721,6968.0
2017-03-15 15:20:00,247.25,247.83,247.24,247.83,6831.0,217.8602,218.3713,217.8514,218.3713,6831.0
2017-03-15 15:30:00,247.77,248.06,247.46,247.82,13348.0,218.3184,218.574,218.0453,218.3625,13348.0
2017-03-15 15:40:00,247.81,247.88,247.27,247.29,19823.0,218.3537,218.4153,217.8779,217.8955,19823.0
2017-03-15 15:50:00,247.31,247.67,247.31,247.43,56572.0,217.9131,218.2303,217.9131,218.0188,56572.0
2017-03-16 09:30:00,247.6,247.98,246.75,246.75,3956.0,218.1686,218.5035,217.4197,217.4197,3956.0
2017-03-16 09:40:00,246.69,247.67,246.62,247.67,5677.0,217.3668,218.2303,217.3051,218.2303,5677.0
2017-03-16 09:50:00,247.59,247.94,247.08,247.34,2992.0,218.1598,218.4682,217.7104,217.9395,2992.0
2017-03-16 10:00:00,247.54,247.8,247.53,247.78,2059.0,218.1158,218.3449,218.107,218.3272,2059.0
2017-03-16 10:10:00,247.6,247.6,246.86,247.02,3263.0,218.1686,218.1686,217.5166,217.6576,3263.0
2017-03-16 10:20:00,246.84,247.21,246.49,247.21,3797.0,217.499,217.825,217.1906,217.825,3797.0
2017-03-16 10:30:00,247.13,247.19,246.86,246.86,2688.0,217.7545,217.8074,217.5166,217.5166,2688.0
2017-03-16 10:40:00,246.83,247.32,246.8,247.32,2059.0,217.4902,217.9219,217.4637,217.9219,2059.0
2017-03-16 10:50:00,247.25,247.33,246.58,246.87,3902.0,217.8602,217.9307,217.2699,217.5254,3902.0
2017-03-16 11:00:00,246.72,246.73,246.09,246.41,3538.0,217.3932,217.402,216.8381,217.1201,3538.0
2017-03-16 11:10:00,246.26,246.3,245.88,245.88,1400.0,216.9879,217.0232,216.6531,216.6531,1400.0
2017-03-16 11:20:00,246.15,246.44,246.03,246.18,5346.0,216.891,217.1465,216.7853,216.9174,5346.0
2017-03-16 11:30:00,246.34,246.44,245.98,246.21,2907.0,217.0584,217.1465,216.7412,216.9439,2907.0
2017-03-16 11:40:00,246.07,246.46,246.0,246.38,4084.0,216.8205,217.1641,216.7588,217.0936,4084.0
2017-03-16 11:50:00,246.27,246.32,246.11,246.32,3300.0,216.9967,217.0408,216.8557,217.0408,3300.0
2017-03-16 12:00:00,246.35,246.35,246.21,246.21,750.0,217.0672,217.0672,216.9439,216.9439,750.0
2017-03-16 12:10:00,246.24,246.36,246.1,246.1,10100.0,216.9703,217.076,216.8469,216.8469,10100.0
2017-03-16 12:20:00,246.19,246.39,246.19,246.37,3300.0,216.9262,217.1025,216.9262,217.0848,3300.0
2017-03-16 12:30:00,246.26,246.48,246.22,246.44,3000.0,216.9879,217.1818,216.9527,217.1465,3000.0
2017-03-16 12:40:00,246.44,246.55,246.25,246.25,5585.0,217.1465,217.2434,216.9791,216.9791,5585.0
2017-03-16 12:50:00,246.31,246.43,246.31,246.43,1002.0,217.032,217.1377,217.032,217.1377,1002.0
2017-03-16 13:00:00,246.41,246.5,246.04,246.19,6100.0,217.1201,217.1994,216.7941,216.9262,6100.0
2017-03-16 13:10:00,246.21,246.26,245.95,246.09,5289.0,216.9439,216.9879,216.7148,216.8381,5289.0
2017-03-16 13:20:00,246.12,246.17,246.1,246.1,1105.0,216.8646,216.9086,216.8469,216.8469,1105.0
2017-03-16 13:30:00,245.95,246.34,245.95,246.28,7352.0,216.7148,217.0584,216.7148,217.0055,7352.0
2017-03-16 13:40:00,246.3,246.51,246.19,246.27,3299.0,217.0232,217.2082,216.9262,216.9967,3299.0
2017-03-16 13:50:00,246.24,246.5,245.9,245.9,4970.0,216.9703,217.1994,216.6707,216.6707,4970.0
2017-03-16 14:00:00,245.86,246.18,245.84,246.18,2728.0,216.6355,216.9174,216.6178,216.9174,2728.0
2017-03-16 14:10:00,246.18,246.41,246.18,246.4,2541.0,216.9174,217.1201,216.9174,217.1113,2541.0
2017-03-16 14:20:00,246.41,246.41,246.08,246.08,3551.0,217.1201,217.1201,216.8293,216.8293,3551.0
2017-03-16 14:30:00,246.1,246.17,245.93,246.03,3309.0,216.8469,216.9086,216.6971,216.7853,3309.0
2017-03-16 14:40:00,246.05,246.05,245.16,245.2,9400.0,216.8029,216.8029,216.0187,216.0539,9400.0
2017-03-16 14:50:00,245.31,245.42,244.8,245.02,12089.0,216.1508,216.2478,215.7015,215.8953,12089.0
2017-03-16 15:00:00,244.97,245.12,244.49,245.12,10618.0,215.8513,215.9834,215.4283,215.9834,10618.0
2017-03-16 15:10:00,245.04,245.53,244.98,245.52,8738.0,215.9129,216.3447,215.8601,216.3359,8738.0
2017-03-16 15:20:00,245.47,245.83,245.35,245.4,11327.0,216.2918,216.609,216.1861,216.2301,11327.0
2017-03-16 15:30:00,245.44,245.64,245.24,245.44,10980.0,216.2654,216.4416,216.0892,216.2654,10980.0
2017-03-16 15:40:00,245.41,245.55,245.0,245.13,19970.0,216.239,216.3623,215.8777,215.9922,19970.0
2017-03-16 15:50:00,245.11,245.15,244.75,244.97,46868.0,215.9746,216.0099,215.6574,215.8513,46868.0
2017-03-17 09:30:00,245.0,246.45,245.0,245.31,60504.0,215.8777,217.1553,215.8777,216.1508,60504.0
2017-03-17 09:40:00,245.5,245.5,244.32,245.14,4727.0,216.3183,216.3183,215.2785,216.001,4727.0
2017-03-17 09:50:00,245.14,245.33,244.66,244.66,4050.0,216.001,216.1685,215.5781,215.5781,4050.0
2017-03-17 10:00:00,244.57,245.03,244.41,244.94,7760.0,215.4988,215.9041,215.3578,215.8248,7760.0
2017-03-17 10:10:00,244.93,244.93,244.15,244.49,8276.0,215.816,215.816,215.1287,215.4283,8276.0
2017-03-17 10:20:00,244.46,244.53,244.03,244.46,8266.0,215.4019,215.4636,215.023,215.4019,8266.0
2017-03-17 10:30:00,244.28,244.52,243.95,244.25,13166.0,215.2433,215.4547,214.9525,215.2168,13166.0
2017-03-17 10:40:00,244.41,244.43,243.82,244.13,6556.0,215.3578,215.3754,214.8379,215.1111,6556.0
2017-03-17 10:50:00,244.15,244.3,244.07,244.11,2600.0,215.1287,215.2609,215.0582,215.0935,2600.0
2017-03-17 11:00:00,244.13,244.23,243.56,244.01,15211.0,215.1111,215.1992,214.6089,215.0054,15211.0
2017-03-17 11:10:00,243.93,244.21,243.93,244.21,6453.0,214.9349,215.1816,214.9349,215.1816,6453.0
2017-03-17 11:20:00,244.23,244.25,243.73,243.92,3558.0,215.1992,215.2168,214.7586,214.9261,3558.0
2017-03-17 11:30:00,244.02,244.09,243.92,244.09,4421.0,215.0142,215.0759,214.9261,215.0759,4421.0
2017-03-17 11:40:00,244.04,244.4,243.99,243.99,8046.0,215.0318,215.349,214.9877,214.9877,8046.0
2017-03-17 11:50:00,244.08,244.29,244.01,244.13,3671.0,215.067,215.2521,215.0054,215.1111,3671.0
2017-03-17 12:00:00,244.29,244.62,244.19,244.53,4641.0,215.2521,215.5429,215.164,215.4636,4641.0
2017-03-17 12:10:00,244.59,244.88,244.47,244.88,3518.0,215.5164,215.7719,215.4107,215.7719,3518.0
2017-03-17 12:20:00,244.88,244.99,244.34,244.34,4932.0,215.7719,215.8689,215.2961,215.2961,4932.0
2017-03-17 12:30:00,244.52,244.92,244.52,244.92,4111.0,215.4547,215.8072,215.4547,215.8072,4111.0
2017-03-17 12:40:00,244.82,244.82,244.64,244.64,1042.0,215.7191,215.7191,215.5605,215.5605,1042.0
2017-03-17 12:50:00,244.86,244.9,244.49,244.75,7241.0,215.7543,215.7896,215.4283,215.6574,7241.0
2017-03-17 13:00:00,244.76,244.76,244.14,244.2,13040.0,215.6662,215.6662,215.1199,215.1728,13040.0
2017-03-17 13:10:00,244.39,244.41,243.99,244.08,7285.0,215.3402,215.3578,214.9877,215.067,7285.0
2017-03-17 13:20:00,244.08,244.18,243.91,243.95,8210.0,215.067,215.1552,214.9172,214.9525,8210.0
2017-03-17 13:30:00,244.06,244.08,243.74,243.74,9580.0,215.0494,215.067,214.7675,214.7675,9580.0
2017-03-17 13:40:00,243.89,244.0,243.74,243.97,4762.0,214.8996,214.9966,214.7675,214.9701,4762.0
2017-03-17 13:50:00,244.09,244.66,244.05,244.42,9356.0,215.0759,215.5781,215.0406,215.3666,9356.0
2017-03-17 14:00:00,244.45,244.82,244.42,244.63,8515.0,215.3931,215.7191,215.3666,215.5517,8515.0
2017-03-17 14:10:00,244.64,244.7,244.37,244.65,6619.0,215.5605,215.6133,215.3226,215.5693,6619.0
2017-03-17 14:20:00,244.7,244.93,244.04,244.04,18436.0,215.6133,215.816,215.0318,215.0318,18436.0
2017-03-17 14:30:00,244.15,244.65,244.0,244.5,8367.0,215.1287,215.5693,214.9966,215.4371,8367.0
2017-03-17 14:40:00,244.61,244.68,244.25,244.6,13432.0,215.534,215.5957,215.2168,215.5252,13432.0
2017-03-17 14:50:00,244.47,244.66,244.26,244.55,8011.0,215.4107,215.5781,215.2256,215.4812,8011.0
2017-03-17 15:00:00,244.53,244.73,244.53,244.68,10690.0,215.4636,215.6398,215.4636,215.5957,10690.0
2017-03-17 15:10:00,244.61,244.61,243.32,243.93,22097.0,215.534,215.534,214.3974,214.9349,22097.0
2017-03-17 15:20:00,243.92,244.02,243.75,243.8,11307.0,214.9261,215.0142,214.7763,214.8203,11307.0
2017-03-17 15:30:00,243.83,244.05,243.71,243.89,18014.0,214.8468,215.0406,214.741,214.8996,18014.0
2017-03-17 15:40:00,243.89,244.34,243.86,244.29,31413.0,214.8996,215.2961,214.8732,215.2521,31413.0
2017-03-17 15:50:00,244.32,244.51,243.8,243.84,70548.0,215.2785,215.4459,214.8203,214.8556,70548.0
2017-03-20 09:30:00,244.08,244.26,242.06,242.19,6868.0,215.067,215.2256,213.2872,213.4017,6868.0
2017-03-20 09:40:00,242.76,243.0,242.3,242.48,12000.0,213.9039,214.1154,213.4986,213.6572,12000.0
2017-03-20 09:50:00,242.48,242.59,242.02,242.34,8733.0,213.6572,213.7542,213.2519,213.5339,8733.0
2017-03-20 10:00:00,242.17,242.55,242.04,242.27,6017.0,213.3841,213.7189,213.2695,213.4722,6017.0
2017-03-20 10:10:00,242.28,242.53,242.2,242.32,11896.0,213.481,213.7013,213.4105,213.5162,11896.0
2017-03-20 10:20:00,242.39,242.68,242.2,242.21,10030.0,213.5779,213.8335,213.4105,213.4193,10030.0
2017-03-20 10:30:00,242.22,242.36,241.39,241.39,8479.0,213.4281,213.5515,212.6968,212.6968,8479.0
2017-03-20 10:40:00,241.48,241.52,241.0,241.23,11676.0,212.7761,212.8113,212.3532,212.5558,11676.0
2017-03-20 10:50:00,241.39,242.69,241.32,242.69,12431.0,212.6968,213.8423,212.6351,213.8423,12431.0
2017-03-20 11:00:00,242.78,242.79,241.53,241.55,16867.0,213.9216,213.9304,212.8202,212.8378,16867.0
2017-03-20 11:10:00,241.52,242.14,241.36,241.93,10202.0,212.8113,213.3576,212.6704,213.1726,10202.0
2017-03-20 11:20:00,241.93,242.12,241.59,241.88,6140.0,213.1726,213.34,212.873,213.1285,6140.0
2017-03-20 11:30:00,241.89,242.09,241.46,241.97,17855.0,213.1374,213.3136,212.7585,213.2079,17855.0
2017-03-20 11:40:00,242.02,242.42,242.01,242.28,7000.0,213.2519,213.6044,213.2431,213.481,7000.0
2017-03-20 11:50:00,242.28,242.39,242.06,242.39,15575.0,213.481,213.5779,213.2872,213.5779,15575.0
2017-03-20 12:00:00,242.5,242.69,242.37,242.37,6043.0,213.6749,213.8423,213.5603,213.5603,6043.0
2017-03-20 12:10:00,242.34,242.57,242.3,242.47,2867.0,213.5339,213.7365,213.4986,213.6484,2867.0
2017-03-20 12:20:00,242.47,242.75,242.47,242.59,6641.0,213.6484,213.8951,213.6484,213.7542,6641.0
2017-03-20 12:30:00,242.6,242.72,242.42,242.42,4894.0,213.763,213.8687,213.6044,213.6044,4894.0
2017-03-20 12:40:00,242.49,242.63,242.37,242.43,8613.0,213.666,213.7894,213.5603,213.6132,8613.0
2017-03-20 12:50:00,242.16,242.46,242.14,242.46,3439.0,213.3753,213.6396,213.3576,213.6396,3439.0
2017-03-20 13:00:00,242.46,242.75,242.46,242.56,2409.0,213.6396,213.8951,213.6396,213.7277,2409.0
2017-03-20 13:10:00,242.53,242.76,242.46,242.7,3607.0,213.7013,213.9039,213.6396,213.8511,3607.0
2017-03-20 13:20:00,242.74,242.82,242.57,242.75,9268.0,213.8863,213.9568,213.7365,213.8951,9268.0
2017-03-20 13:30:00,242.8,242.92,242.69,242.77,3059.0,213.9392,214.0449,213.8423,213.9128,3059.0
2017-03-20 13:40:00,242.67,242.67,241.55,242.04,8400.0,213.8246,213.8246,212.8378,213.2695,8400.0
2017-03-20 13:50:00,242.21,242.81,242.21,242.61,4125.0,213.4193,213.948,213.4193,213.7718,4125.0
2017-03-20 14:00:00,242.66,242.73,242.33,242.56,4159.0,213.8158,213.8775,213.5251,213.7277,4159.0
2017-03-20 14:10:00,242.61,242.63,242.34,242.4,4403.0,213.7718,213.7894,213.5339,213.5867,4403.0
2017-03-20 14:20:00,242.37,242.83,242.37,242.53,3643.0,213.5603,213.9656,213.5603,213.7013,3643.0
2017-03-20 14:30:00,242.68,242.76,242.13,242.14,5827.0,213.8335,213.9039,213.3488,213.3576,5827.0
2017-03-20 14:40:00,242.23,242.29,241.69,241.88,15271.0,213.4369,213.4898,212.9611,213.1285,15271.0
2017-03-20 14:50:00,242.0,242.21,241.85,242.03,18130.0,213.2343,213.4193,213.1021,213.2607,18130.0
2017-03-20 15:00:00,242.0,242.68,241.98,242.68,3813.0,213.2343,213.8335,213.2167,213.8335,3813.0
2017-03-20 15:10:00,242.67,242.81,242.53,242.81,7395.0,213.8246,213.948,213.7013,213.948,7395.0
2017-03-20 15:20:00,242.72,242.89,242.56,242.82,8734.0,213.8687,214.0185,213.7277,213.9568,8734.0
2017-03-20 15:30:00,242.8,243.03,242.76,242.81,8066.0,213.9392,214.1419,213.9039,213.948,8066.0
2017-03-20 15:40:00,242.72,242.86,242.6,242.61,13423.0,213.8687,213.9921,213.763,213.7718,13423.0
2017-03-20 15:50:00,242.67,242.69,241.9,242.03,82051.0,213.8246,213.8423,213.1462,213.2607,82051.0
2017-03-21 09:30:00,242.96,243.53,242.33,243.41,3830.0,214.0802,214.5824,213.5251,214.4767,3830.0
2017-03-21 09:40:00,243.41,243.86,242.6,242.87,7719.0,214.4767,214.8732,213.763,214.0009,7719.0
2017-03-21 09:50:00,242.71,242.71,240.82,241.18,14083.0,213.8599,213.8599,212.1945,212.5118,14083.0
2017-03-21 10:00:00,241.09,241.78,241.03,241.75,10924.0,212.4325,213.0404,212.3796,213.014,10924.0
2017-03-21 10:10:00,241.61,241.72,240.84,241.0,7570.0,212.8906,212.9876,212.2122,212.3532,7570.0
2017-03-21 10:20:00,241.09,241.27,240.36,240.52,17794.0,212.4325,212.5911,211.7892,211.9302,17794.0
2017-03-21 10:30:00,240.47,240.94,240.18,240.89,6375.0,211.8862,212.3003,211.6306,212.2562,6375.0
2017-03-21 10:40:00,240.79,240.82,240.51,240.67,3400.0,212.1681,212.1945,211.9214,212.0624,3400.0
2017-03-21 10:50:00,240.58,240.79,240.04,240.07,6621.0,211.9831,212.1681,211.5073,211.5337,6621.0
2017-03-21 11:00:00,240.04,240.12,239.61,240.09,6800.0,211.5073,211.5778,211.1284,211.5513,6800.0
2017-03-21 11:10:00,240.22,240.22,238.69,238.72,6793.0,211.6659,211.6659,210.3177,210.3442,6793.0
2017-03-21 11:20:00,238.75,239.16,238.51,238.97,6575.0,210.3706,210.7319,210.1591,210.5645,6575.0
2017-03-21 11:30:00,238.98,239.15,238.67,239.07,7764.0,210.5733,210.7231,210.3001,210.6526,7764.0
2017-03-21 11:40:00,239.22,239.4,238.59,239.26,12400.0,210.7847,210.9433,210.2296,210.82,12400.0
2017-03-21 11:50:00,239.26,239.93,239.2,239.72,14649.0,210.82,211.4103,210.7671,211.2253,14649.0
2017-03-21 12:00:00,239.85,240.48,239.5,240.45,7350.0,211.3398,211.895,211.0315,211.8685,7350.0
2017-03-21 12:10:00,240.17,240.44,239.68,239.69,11128.0,211.6218,211.8597,211.1901,211.1989,11128.0
2017-03-21 12:20:00,239.79,239.97,239.54,239.73,3228.0,211.287,211.4456,211.0667,211.2341,3228.0
2017-03-21 12:30:00,239.74,240.16,239.54,239.75,11663.0,211.2429,211.613,211.0667,211.2517,11663.0
2017-03-21 12:40:00,239.67,240.0,239.52,239.53,8632.0,211.1812,211.472,211.0491,211.0579,8632.0
2017-03-21 12:50:00,239.72,239.94,239.47,239.82,3517.0,211.2253,211.4192,211.005,211.3134,3517.0
2017-03-21 13:00:00,239.86,240.09,239.73,239.87,21325.0,211.3487,211.5513,211.2341,211.3575,21325.0
2017-03-21 13:10:00,239.89,240.11,239.46,240.02,10990.0,211.3751,211.5689,210.9962,211.4896,10990.0
2017-03-21 13:20:00,239.94,240.22,239.74,239.94,10445.0,211.4192,211.6659,211.2429,211.4192,10445.0
2017-03-21 13:30:00,240.06,240.37,239.83,240.02,8203.0,211.5249,211.798,211.3222,211.4896,8203.0
2017-03-21 13:40:00,240.16,240.37,239.93,240.17,4509.0,211.613,211.798,211.4103,211.6218,4509.0
2017-03-21 13:50:00,240.07,240.16,239.71,239.85,6615.0,211.5337,211.613,211.2165,211.3398,6615.0
2017-03-21 14:00:00,239.83,240.12,239.32,239.88,15808.0,211.3222,211.5778,210.8728,211.3663,15808.0
2017-03-21 14:10:00,239.99,240.11,239.72,239.91,14500.0,211.4632,211.5689,211.2253,211.3927,14500.0
2017-03-21 14:20:00,239.69,239.72,239.12,239.49,7667.0,211.1989,211.2253,210.6966,211.0226,7667.0
2017-03-21 14:30:00,239.5,240.3,239.39,239.62,15104.0,211.0315,211.7364,210.9345,211.1372,15104.0
2017-03-21 14:40:00,239.58,239.63,238.98,239.26,8287.0,211.1019,211.146,210.5733,210.82,8287.0
2017-03-21 14:50:00,239.28,239.93,239.05,239.88,9604.0,210.8376,211.4103,210.6349,211.3663,9604.0
2017-03-21 15:00:00,239.74,240.32,239.55,240.18,9348.0,211.2429,211.754,211.0755,211.6306,9348.0
2017-03-21 15:10:00,240.22,240.46,239.98,240.17,8800.0,211.6659,211.8773,211.4544,211.6218,8800.0
2017-03-21 15:20:00,240.06,240.49,240.06,240.46,8471.0,211.5249,211.9038,211.5249,211.8773,8471.0
2017-03-21 15:30:00,240.42,240.45,239.86,239.94,16920.0,211.8421,211.8685,211.3487,211.4192,16920.0
2017-03-21 15:40:00,239.86,240.14,239.66,239.93,52943.0,211.3487,211.5954,211.1724,211.4103,52943.0
2017-03-21 15:50:00,239.9,240.26,239.77,240.09,97921.0,211.3839,211.7011,211.2694,211.5513,97921.0
2017-03-22 09:30:00,240.15,240.89,239.05,239.78,10073.0,211.6042,212.2562,210.6349,211.2782,10073.0
2017-03-22 09:40:00,240.36,242.43,240.33,241.71,15641.0,211.7892,213.6132,211.7628,212.9788,15641.0
2017-03-22 09:50:00,241.76,241.76,239.36,239.36,5922.0,213.0228,213.0228,210.9081,210.9081,5922.0
2017-03-22 10:00:00,239.36,240.74,239.36,240.32,20767.0,210.9081,212.1241,210.9081,211.754,20767.0
2017-03-22 10:10:00,240.21,240.42,238.72,238.95,17274.0,211.6571,211.8421,210.3442,210.5468,17274.0
2017-03-22 10:20:00,238.96,239.63,238.7,238.89,18204.0,210.5556,211.146,210.3265,210.494,18204.0
2017-03-22 10:30:00,238.64,239.26,238.17,238.17,16150.0,210.2737,210.82,209.8595,209.8595,16150.0
2017-03-22 10:40:00,238.48,239.13,238.42,238.54,5400.0,210.1327,210.7054,210.0798,210.1856,5400.0
2017-03-22 10:50:00,238.47,239.24,238.17,239.24,9095.0,210.1239,210.8024,209.8595,210.8024,9095.0
2017-03-22 11:00:00,239.29,239.47,238.83,239.12,5970.0,210.8464,211.005,210.4411,210.6966,5970.0
2017-03-22 11:10:00,239.12,239.96,239.05,239.6,6411.0,210.6966,211.4368,210.6349,211.1196,6411.0
2017-03-22 11:20:00,239.76,240.23,239.58,239.62,12056.0,211.2605,211.6747,211.1019,211.1372,12056.0
2017-03-22 11:30:00,239.59,239.92,239.56,239.92,2579.0,211.1108,211.4015,211.0843,211.4015,2579.0
2017-03-22 11:40:00,239.81,240.26,239.79,240.12,14894.0,211.3046,211.7011,211.287,211.5778,14894.0
2017-03-22 11:50:00,240.04,240.27,239.88,240.19,5167.0,211.5073,211.7099,211.3663,211.6394,5167.0
2017-03-22 12:00:00,240.07,240.07,239.44,239.57,27893.0,211.5337,211.5337,210.9786,211.0931,27893.0
2017-03-22 12:10:00,239.62,239.62,239.09,239.15,1700.0,211.1372,211.1372,210.6702,210.7231,1700.0
2017-03-22 12:20:00,239.12,239.46,239.11,239.18,4001.0,210.6966,210.9962,210.6878,210.7495,4001.0
2017-03-22 12:30:00,239.2,239.58,238.91,239.16,10535.0,210.7671,211.1019,210.5116,210.7319,10535.0
2017-03-22 12:40:00,239.2,239.41,239.16,239.2,4900.0,210.7671,210.9521,210.7319,210.7671,4900.0
2017-03-22 12:50:00,239.17,239.34,239.02,239.24,5231.0,210.7407,210.8905,210.6085,210.8024,5231.0
2017-03-22 13:00:00,239.15,239.3,238.85,239.11,4940.0,210.7231,210.8552,210.4587,210.6878,4940.0
2017-03-22 13:10:00,239.09,239.46,239.0,239.42,3700.0,210.6702,210.9962,210.5909,210.961,3700.0
2017-03-22 13:20:00,239.49,239.73,239.42,239.5,2900.0,211.0226,211.2341,210.961,211.0315,2900.0
2017-03-22 13:30:00,239.44,239.91,239.39,239.7,11365.0,210.9786,211.3927,210.9345,211.2077,11365.0
2017-03-22 13:40:00,239.73,239.73,239.16,239.22,5100.0,211.2341,211.2341,210.7319,210.7847,5100.0
2017-03-22 13:50:00,239.1,239.41,238.98,239.39,4844.0,210.679,210.9521,210.5733,210.9345,4844.0
2017-03-22 14:00:00,239.63,239.74,239.31,239.36,4600.0,211.146,211.2429,210.864,210.9081,4600.0
2017-03-22 14:10:00,239.36,239.54,239.19,239.24,11146.0,210.9081,211.0667,210.7583,210.8024,11146.0
2017-03-22 14:20:00,239.29,239.48,239.15,239.22,5529.0,210.8464,211.0138,210.7231,210.7847,5529.0
2017-03-22 14:30:00,239.35,239.53,239.13,239.28,11229.0,210.8993,211.0579,210.7054,210.8376,11229.0
2017-03-22 14:40:00,239.39,239.46,239.22,239.37,10316.0,210.9345,210.9962,210.7847,210.9169,10316.0
2017-03-22 14:50:00,239.45,239.55,239.24,239.5,9494.0,210.9874,211.0755,210.8024,211.0315,9494.0
2017-03-22 15:00:00,239.38,239.57,239.36,239.47,16677.0,210.9257,211.0931,210.9081,211.005,16677.0
2017-03-22 15:10:00,239.5,239.81,239.39,239.63,21721.0,211.0315,211.3046,210.9345,211.146,21721.0
2017-03-22 15:20:00,239.73,240.19,239.7,239.83,20825.0,211.2341,211.6394,211.2077,211.3222,20825.0
2017-03-22 15:30:00,239.88,240.06,239.86,240.01,19086.0,211.3663,211.5249,211.3487,211.4808,19086.0
2017-03-22 15:40:00,240.11,240.36,239.81,240.18,29272.0,211.5689,211.7892,211.3046,211.6306,29272.0
2017-03-22 15:50:00,240.25,240.47,239.85,239.85,48831.0,211.6923,211.8862,211.3398,211.3398,48831.0
2017-03-23 09:30:00,240.04,242.64,239.23,240.61,15354.0,211.5073,213.7982,210.7935,212.0095,15354.0
2017-03-23 09:40:00,240.78,241.14,240.48,240.93,5901.0,212.1593,212.4765,211.895,212.2915,5901.0
2017-03-23 09:50:00,240.65,240.65,239.87,240.24,3678.0,212.0448,212.0448,211.3575,211.6835,3678.0
2017-03-23 10:00:00,240.5,240.61,239.96,240.15,2200.0,211.9126,212.0095,211.4368,211.6042,2200.0
2017-03-23 10:10:00,239.98,240.51,239.88,240.01,8610.0,211.4544,211.9214,211.3663,211.4808,8610.0
2017-03-23 10:20:00,240.19,240.55,240.12,240.14,4100.0,211.6394,211.9566,211.5778,211.5954,4100.0
2017-03-23 10:30:00,240.33,240.94,240.11,240.64,6328.0,211.7628,212.3003,211.5689,212.0359,6328.0
2017-03-23 10:40:00,240.9,241.12,240.51,240.9,7782.0,212.265,212.4589,211.9214,212.265,7782.0
2017-03-23 10:50:00,240.96,241.31,240.67,240.72,13727.0,212.3179,212.6263,212.0624,212.1064,13727.0
2017-03-23 11:00:00,240.81,241.2,240.69,241.05,21908.0,212.1857,212.5294,212.08,212.3972,21908.0
2017-03-23 11:10:00,241.12,241.86,241.12,241.44,7072.0,212.4589,213.1109,212.4589,212.7409,7072.0
2017-03-23 11:20:00,241.49,241.63,241.23,241.56,1836.0,212.7849,212.9083,212.5558,212.8466,1836.0
2017-03-23 11:30:00,241.81,241.96,241.56,241.85,3000.0,213.0669,213.199,212.8466,213.1021,3000.0
2017-03-23 11:40:00,241.75,242.02,241.68,241.82,3950.0,213.014,213.2519,212.9523,213.0757,3950.0
2017-03-23 11:50:00,241.93,241.93,241.47,241.47,3063.0,213.1726,213.1726,212.7673,212.7673,3063.0
2017-03-23 12:00:00,241.66,241.93,241.55,241.7,3200.0,212.9347,213.1726,212.8378,212.9699,3200.0
2017-03-23 12:10:00,241.72,241.96,241.58,241.78,3900.0,212.9876,213.199,212.8642,213.0404,3900.0
2017-03-23 12:20:00,241.93,242.0,241.73,242.0,1000.0,213.1726,213.2343,212.9964,213.2343,1000.0
2017-03-23 12:30:00,242.0,242.0,241.63,241.78,10359.0,213.2343,213.2343,212.9083,213.0404,10359.0
2017-03-23 12:40:00,241.63,241.78,241.54,241.71,5500.0,212.9083,213.0404,212.829,212.9788,5500.0
2017-03-23 12:50:00,241.83,242.4,241.73,242.0,8050.0,213.0845,213.5867,212.9964,213.2343,8050.0
2017-03-23 13:00:00,241.88,242.13,241.56,241.98,33395.0,213.1285,213.3488,212.8466,213.2167,33395.0
2017-03-23 13:10:00,241.64,241.7,241.44,241.65,1200.0,212.9171,212.9699,212.7409,212.9259,1200.0
2017-03-23 13:20:00,241.64,241.99,241.57,241.65,4955.0,212.9171,213.2255,212.8554,212.9259,4955.0
2017-03-23 13:30:00,241.5,241.99,241.5,241.78,12998.0,212.7937,213.2255,212.7937,213.0404,12998.0
2017-03-23 13:40:00,241.62,242.1,241.62,242.1,1736.0,212.8995,213.3224,212.8995,213.3224,1736.0
2017-03-23 13:50:00,242.3,242.3,241.69,241.81,5565.0,213.4986,213.4986,212.9611,213.0669,5565.0
2017-03-23 14:00:00,241.69,242.28,241.62,242.28,4804.0,212.9611,213.481,212.8995,213.481,4804.0
2017-03-23 14:10:00,242.27,242.43,242.16,242.33,5679.0,213.4722,213.6132,213.3753,213.5251,5679.0
2017-03-23 14:20:00,242.27,242.34,241.73,241.9,12909.0,213.4722,213.5339,212.9964,213.1462,12909.0
2017-03-23 14:30:00,241.74,242.22,241.72,242.14,6010.0,213.0052,213.4281,212.9876,213.3576,6010.0
2017-03-23 14:40:00,242.2,242.25,241.7,242.15,10867.0,213.4105,213.4546,212.9699,213.3665,10867.0
2017-03-23 14:50:00,242.25,242.38,242.03,242.2,14472.0,213.4546,213.5691,213.2607,213.4105,14472.0
2017-03-23 15:00:00,242.2,242.22,241.73,241.81,21918.0,213.4105,213.4281,212.9964,213.0669,21918.0
2017-03-23 15:10:00,241.84,241.84,241.05,241.07,6648.0,213.0933,213.0933,212.3972,212.4148,6648.0
2017-03-23 15:20:00,241.06,241.28,240.68,240.74,7713.0,212.406,212.5999,212.0712,212.1241,7713.0
2017-03-23 15:30:00,240.64,240.73,240.26,240.73,8900.0,212.0359,212.1152,211.7011,212.1152,8900.0
2017-03-23 15:40:00,240.67,240.88,240.14,240.88,15126.0,212.0624,212.2474,211.5954,212.2474,15126.0
2017-03-23 15:50:00,240.8,240.9,240.38,240.69,28048.0,212.1769,212.265,211.8068,212.08,28048.0
2017-03-24 09:30:00,241.57,241.83,241.5,241.5,2239.0,212.8554,213.0845,212.7937,212.7937,2239.0
2017-03-24 09:40:00,241.5,242.74,241.5,242.21,4210.0,212.7937,213.8863,212.7937,213.4193,4210.0
2017-03-24 09:50:00,242.48,242.48,241.6,242.03,2188.0,213.6572,213.6572,212.8818,213.2607,2188.0
2017-03-24 10:00:00,241.46,242.05,241.32,241.36,13651.0,212.7585,213.2783,212.6351,212.6704,13651.0
2017-03-24 10:10:00,241.52,241.53,241.07,241.26,7300.0,212.8113,212.8202,212.4148,212.5822,7300.0
2017-03-24 10:20:00,241.09,241.42,241.01,241.25,14637.0,212.4325,212.7232,212.362,212.5734,14637.0
2017-03-24 10:30:00,241.07,241.37,240.99,241.2,4400.0,212.4148,212.6792,212.3443,212.5294,4400.0
2017-03-24 10:40:00,241.08,241.53,241.08,241.53,2488.0,212.4236,212.8202,212.4236,212.8202,2488.0
2017-03-24 10:50:00,241.48,242.05,241.44,242.05,7100.0,212.7761,213.2783,212.7409,213.2783,7100.0
2017-03-24 11:00:00,241.85,241.86,241.34,241.49,2500.0,213.1021,213.1109,212.6527,212.7849,2500.0
2017-03-24 11:10:00,241.45,241.56,241.27,241.27,9799.0,212.7497,212.8466,212.5911,212.5911,9799.0
2017-03-24 11:20:00,241.32,241.4,241.05,241.05,2900.0,212.6351,212.7056,212.3972,212.3972,2900.0
2017-03-24 11:30:00,241.06,241.4,241.02,241.39,4602.0,212.406,212.7056,212.3708,212.6968,4602.0
2017-03-24 11:40:00,241.49,241.85,241.42,241.62,9800.0,212.7849,213.1021,212.7232,212.8995,9800.0
2017-03-24 11:50:00,241.59,242.02,241.59,241.87,4311.0,212.873,213.2519,212.873,213.1197,4311.0
2017-03-24 12:00:00,241.86,241.95,241.75,241.83,2600.0,213.1109,213.1902,213.014,213.0845,2600.0
2017-03-24 12:10:00,241.79,241.79,241.25,241.45,8183.0,213.0492,213.0492,212.5734,212.7497,8183.0
2017-03-24 12:20:00,241.46,241.49,240.96,241.25,4603.0,212.7585,212.7849,212.3179,212.5734,4603.0
2017-03-24 12:30:00,241.37,241.53,241.06,241.47,2000.0,212.6792,212.8202,212.406,212.7673,2000.0
2017-03-24 12:40:00,241.31,241.57,241.13,241.2,4451.0,212.6263,212.8554,212.4677,212.5294,4451.0
2017-03-24 12:50:00,241.09,241.11,240.79,240.81,2400.0,212.4325,212.4501,212.1681,212.1857,2400.0
2017-03-24 13:00:00,240.92,241.25,240.57,240.57,1793.0,212.2827,212.5734,211.9743,211.9743,1793.0
2017-03-24 13:10:00,240.81,240.91,240.7,240.73,621.0,212.1857,212.2738,212.0888,212.1152,621.0
2017-03-24 13:20:00,240.71,241.04,240.7,240.89,1800.0,212.0976,212.3884,212.0888,212.2562,1800.0
2017-03-24 13:30:00,241.01,241.35,240.81,241.2,14444.0,212.362,212.6615,212.1857,212.5294,14444.0
2017-03-24 13:40:00,241.13,241.17,240.85,240.97,2683.0,212.4677,212.5029,212.221,212.3267,2683.0
2017-03-24 13:50:00,240.88,240.89,240.23,240.45,4140.0,212.2474,212.2562,211.6747,211.8685,4140.0
2017-03-24 14:00:00,240.52,240.71,240.19,240.19,5620.0,211.9302,212.0976,211.6394,211.6394,5620.0
2017-03-24 14:10:00,240.13,240.48,240.13,240.48,1700.0,211.5866,211.895,211.5866,211.895,1700.0
2017-03-24 14:20:00,240.44,240.69,240.24,240.24,3004.0,211.8597,212.08,211.6835,211.6835,3004.0
2017-03-24 14:30:00,240.5,240.5,240.16,240.18,2167.0,211.9126,211.9126,211.613,211.6306,2167.0
2017-03-24 14:40:00,240.12,240.35,239.97,240.11,1700.0,211.5778,211.7804,211.4456,211.5689,1700.0
2017-03-24 14:50:00,239.96,239.97,239.63,239.84,3500.0,211.4368,211.4456,211.146,211.331,3500.0
2017-03-24 15:00:00,239.74,239.8,239.4,239.5,6935.0,211.2429,211.2958,210.9433,211.0315,6935.0
2017-03-24 15:10:00,239.53,239.56,239.0,239.36,8481.0,211.0579,211.0843,210.5909,210.9081,8481.0
2017-03-24 15:20:00,239.23,239.26,239.0,239.0,11281.0,210.7935,210.82,210.5909,210.5909,11281.0
2017-03-24 15:30:00,238.94,240.04,238.88,239.86,28065.0,210.538,211.5073,210.4851,211.3487,28065.0
2017-03-24 15:40:00,239.99,240.54,239.5,239.7,14992.0,211.4632,211.9478,211.0315,211.2077,14992.0
2017-03-24 15:50:00,239.59,240.09,239.28,239.65,37146.0,211.1108,211.5513,210.8376,211.1636,37146.0
2017-03-27 09:30:00,236.78,236.78,235.0,236.1,18225.0,208.6348,208.6348,207.0664,208.0356,18225.0
2017-03-27 09:40:00,235.74,235.91,234.69,235.11,16184.0,207.7184,207.8682,206.7932,207.1633,16184.0
2017-03-27 09:50:00,235.39,235.91,235.02,235.08,19952.0,207.41,207.8682,207.084,207.1368,19952.0
2017-03-27 10:00:00,235.2,235.33,234.26,234.89,18942.0,207.2426,207.3571,206.4143,206.9694,18942.0
2017-03-27 10:10:00,234.94,235.3,234.27,234.27,21502.0,207.0135,207.3307,206.4231,206.4231,21502.0
2017-03-27 10:20:00,234.27,234.85,233.72,234.46,10573.0,206.4231,206.9342,205.9385,206.5905,10573.0
2017-03-27 10:30:00,234.59,235.17,234.55,235.05,12000.0,206.7051,207.2161,206.6698,207.1104,12000.0
2017-03-27 10:40:00,235.1,236.2,234.97,235.33,19830.0,207.1545,208.1237,207.0399,207.3571,19830.0
2017-03-27 10:50:00,235.17,235.46,235.04,235.2,10796.0,207.2161,207.4717,207.1016,207.2426,10796.0
2017-03-27 11:00:00,235.07,235.36,234.92,235.07,16310.0,207.128,207.3836,206.9959,207.128,16310.0
2017-03-27 11:10:00,235.0,235.53,235.0,235.19,9562.0,207.0664,207.5334,207.0664,207.2338,9562.0
2017-03-27 11:20:00,235.21,235.52,235.08,235.44,12413.0,207.2514,207.5245,207.1368,207.454,12413.0
2017-03-27 11:30:00,235.56,236.12,235.49,235.85,19135.0,207.5598,208.0532,207.4981,207.8153,19135.0
2017-03-27 11:40:00,235.87,236.05,235.62,235.67,10158.0,207.8329,207.9915,207.6127,207.6567,10158.0
2017-03-27 11:50:00,235.68,235.68,235.17,235.17,10801.0,207.6655,207.6655,207.2161,207.2161,10801.0
2017-03-27 12:00:00,235.25,236.1,235.24,236.0,11370.0,207.2866,208.0356,207.2778,207.9475,11370.0
2017-03-27 12:10:00,235.93,236.04,235.78,235.78,4326.0,207.8858,207.9827,207.7536,207.7536,4326.0
2017-03-27 12:20:00,235.94,236.01,235.71,235.71,2305.0,207.8946,207.9563,207.692,207.692,2305.0
2017-03-27 12:30:00,235.77,236.11,235.63,235.63,12508.0,207.7448,208.0444,207.6215,207.6215,12508.0
2017-03-27 12:40:00,235.71,236.08,235.71,235.99,3100.0,207.692,208.018,207.692,207.9387,3100.0
2017-03-27 12:50:00,236.11,236.44,236.1,236.25,7711.0,208.0444,208.3352,208.0356,208.1678,7711.0
2017-03-27 13:00:00,236.33,236.87,236.33,236.6,7800.0,208.2383,208.7141,208.2383,208.4762,7800.0
2017-03-27 13:10:00,236.58,236.71,236.34,236.36,2627.0,208.4585,208.5731,208.2471,208.2647,2627.0
2017-03-27 13:20:00,236.53,236.77,236.05,236.05,5600.0,208.4145,208.626,207.9915,207.9915,5600.0
2017-03-27 13:30:00,236.16,236.41,235.77,236.16,18305.0,208.0885,208.3087,207.7448,208.0885,18305.0
2017-03-27 13:40:00,236.22,236.5,236.02,236.02,9691.0,208.1413,208.3881,207.9651,207.9651,9691.0
2017-03-27 13:50:00,236.04,236.07,235.87,236.04,6000.0,207.9827,208.0092,207.8329,207.9827,6000.0
2017-03-27 14:00:00,236.06,236.79,235.99,236.79,11074.0,208.0004,208.6436,207.9387,208.6436,11074.0
2017-03-27 14:10:00,236.64,236.64,235.78,235.96,12499.0,208.5114,208.5114,207.7536,207.9122,12499.0
2017-03-27 14:20:00,235.9,236.41,235.9,236.3,7200.0,207.8594,208.3087,207.8594,208.2118,7200.0
2017-03-27 14:30:00,236.16,236.17,235.82,235.9,6746.0,208.0885,208.0973,207.7889,207.8594,6746.0
2017-03-27 14:40:00,235.87,236.32,235.82,236.03,12866.0,207.8329,208.2294,207.7889,207.9739,12866.0
2017-03-27 14:50:00,236.06,236.36,235.79,236.07,12754.0,208.0004,208.2647,207.7624,208.0092,12754.0
2017-03-27 15:00:00,236.24,236.34,235.96,236.34,13319.0,208.159,208.2471,207.9122,208.2471,13319.0
2017-03-27 15:10:00,236.1,236.8,236.01,236.8,20044.0,208.0356,208.6524,207.9563,208.6524,20044.0
2017-03-27 15:20:00,236.78,236.84,236.05,236.5,22204.0,208.6348,208.6876,207.9915,208.3881,22204.0
2017-03-27 15:30:00,236.46,237.44,236.41,237.34,16551.0,208.3528,209.2163,208.3087,209.1282,16551.0
2017-03-27 15:40:00,237.32,237.71,237.3,237.52,34958.0,209.1106,209.4542,209.093,209.2868,34958.0
2017-03-27 15:50:00,237.46,237.54,237.22,237.36,52118.0,209.2339,209.3044,209.0225,209.1458,52118.0
2017-03-28 09:30:00,237.5,238.03,236.22,237.67,18442.0,209.2692,209.7362,208.1413,209.419,18442.0
2017-03-28 09:40:00,237.37,237.86,237.13,237.36,3277.0,209.1546,209.5864,208.9432,209.1458,3277.0
2017-03-28 09:50:00,237.35,237.54,237.14,237.54,5528.0,209.137,209.3044,208.952,209.3044,5528.0
2017-03-28 10:00:00,237.87,238.01,237.0,237.74,9515.0,209.5952,209.7186,208.8286,209.4807,9515.0
2017-03-28 10:10:00,237.94,237.97,237.6,237.66,2665.0,209.6569,209.6833,209.3573,209.4102,2665.0
2017-03-28 10:20:00,237.66,237.92,237.22,237.92,2728.0,209.4102,209.6393,209.0225,209.6393,2728.0
2017-03-28 10:30:00,237.95,238.39,237.48,237.94,23004.0,209.6657,210.0534,209.2516,209.6569,23004.0
2017-03-28 10:40:00,238.0,238.53,238.0,238.39,8601.0,209.7098,210.1768,209.7098,210.0534,8601.0
2017-03-28 10:50:00,238.37,239.2,238.37,239.19,9646.0,210.0358,210.7671,210.0358,210.7583,9646.0
2017-03-28 11:00:00,239.31,240.38,239.15,240.22,14300.0,210.864,211.8068,210.7231,211.6659,14300.0
2017-03-28 11:10:00,240.29,240.7,240.03,240.08,8521.0,211.7275,212.0888,211.4985,211.5425,8521.0
2017-03-28 11:20:00,240.26,240.27,239.56,239.71,1775.0,211.7011,211.7099,211.0843,211.2165,1775.0
2017-03-28 11:30:00,239.63,240.01,239.5,239.51,4771.0,211.146,211.4808,211.0315,211.0403,4771.0
2017-03-28 11:40:00,239.44,239.85,239.44,239.85,2700.0,210.9786,211.3398,210.9786,211.3398,2700.0
2017-03-28 11:50:00,240.1,240.14,239.73,239.81,2378.0,211.5601,211.5954,211.2341,211.3046,2378.0
2017-03-28 12:00:00,239.66,239.97,239.66,239.97,1200.0,211.1724,211.4456,211.1724,211.4456,1200.0
2017-03-28 12:10:00,239.97,239.97,239.28,239.46,4429.0,211.4456,211.4456,210.8376,210.9962,4429.0
2017-03-28 12:20:00,239.57,239.69,239.03,239.53,5217.0,211.0931,211.1989,210.6173,211.0579,5217.0
2017-03-28 12:30:00,239.66,239.78,239.52,239.62,2301.0,211.1724,211.2782,211.0491,211.1372,2301.0
2017-03-28 12:40:00,239.63,239.64,239.37,239.5,5886.0,211.146,211.1548,210.9169,211.0315,5886.0
2017-03-28 12:50:00,239.66,239.81,239.52,239.81,2600.0,211.1724,211.3046,211.0491,211.3046,2600.0
2017-03-28 13:00:00,239.84,239.95,239.61,239.67,4428.0,211.331,211.428,211.1284,211.1812,4428.0
2017-03-28 13:10:00,239.68,239.76,239.59,239.74,2600.0,211.1901,211.2605,211.1108,211.2429,2600.0
2017-03-28 13:20:00,239.93,239.93,239.55,239.57,4270.0,211.4103,211.4103,211.0755,211.0931,4270.0
2017-03-28 13:30:00,239.56,239.57,239.12,239.21,6976.0,211.0843,211.0931,210.6966,210.7759,6976.0
2017-03-28 13:40:00,239.18,239.52,239.03,239.14,7919.0,210.7495,211.0491,210.6173,210.7142,7919.0
2017-03-28 13:50:00,239.03,239.58,239.03,239.51,8104.0,210.6173,211.1019,210.6173,211.0403,8104.0
2017-03-28 14:00:00,239.71,239.71,239.26,239.45,13060.0,211.2165,211.2165,210.82,210.9874,13060.0
2017-03-28 14:10:00,239.45,240.06,239.42,239.89,12320.0,210.9874,211.5249,210.961,211.3751,12320.0
2017-03-28 14:20:00,239.86,240.47,239.75,240.43,8300.0,211.3487,211.8862,211.2517,211.8509,8300.0
2017-03-28 14:30:00,240.33,240.33,239.92,240.14,7900.0,211.7628,211.7628,211.4015,211.5954,7900.0
2017-03-28 14:40:00,240.09,240.38,239.84,240.07,7445.0,211.5513,211.8068,211.331,211.5337,7445.0
2017-03-28 14:50:00,240.06,240.31,239.8,240.03,12057.0,211.5249,211.7452,211.2958,211.4985,12057.0
2017-03-28 15:00:00,239.85,240.2,239.85,240.08,3799.0,211.3398,211.6482,211.3398,211.5425,3799.0
2017-03-28 15:10:00,240.18,240.18,239.43,239.73,7436.0,211.6306,211.6306,210.9698,211.2341,7436.0
2017-03-28 15:20:00,239.69,239.88,239.46,239.88,5800.0,211.1989,211.3663,210.9962,211.3663,5800.0
2017-03-28 15:30:00,239.81,240.02,239.57,240.02,8500.0,211.3046,211.4896,211.0931,211.4896,8500.0
2017-03-28 15:40:00,239.92,240.24,239.53,239.59,12572.0,211.4015,211.6835,211.0579,211.1108,12572.0
2017-03-28 15:50:00,239.53,239.59,239.0,239.18,57558.0,211.0579,211.1108,210.5909,210.7495,57558.0
2017-03-29 09:30:00,238.85,239.48,238.8,239.03,7887.0,210.4587,211.0138,210.4147,210.6173,7887.0
2017-03-29 09:40:00,239.21,239.88,238.94,239.41,18928.0,210.7759,211.3663,210.538,210.9521,18928.0
2017-03-29 09:50:00,239.58,240.79,239.31,240.49,59584.0,211.1019,212.1681,210.864,211.9038,59584.0
2017-03-29 10:00:00,240.66,240.68,239.48,239.8,8100.0,212.0536,212.0712,211.0138,211.2958,8100.0
2017-03-29 10:10:00,240.01,240.21,239.65,240.07,257330.0,211.4808,211.6571,211.1636,211.5337,257330.0
2017-03-29 10:20:00,240.07,240.36,239.69,239.97,17354.0,211.5337,211.7892,211.1989,211.4456,17354.0
2017-03-29 10:30:00,240.06,240.89,239.91,239.91,9872.0,211.5249,212.2562,211.3927,211.3927,9872.0
2017-03-29 10:40:00,239.91,240.02,239.06,239.09,17021.0,211.3927,211.4896,210.6438,210.6702,17021.0
2017-03-29 10:50:00,239.12,239.2,238.65,238.82,9879.0,210.6966,210.7671,210.2825,210.4323,9879.0
2017-03-29 11:00:00,238.76,238.89,238.22,238.52,13161.0,210.3794,210.494,209.9036,210.1679,13161.0
2017-03-29 11:10:00,238.49,238.57,237.9,238.12,14410.0,210.1415,210.212,209.6216,209.8155,14410.0
2017-03-29 11:20:00,238.23,238.29,237.87,238.21,18239.0,209.9124,209.9653,209.5952,209.8948,18239.0
2017-03-29 11:30:00,238.3,238.55,237.92,237.93,19291.0,209.9741,210.1944,209.6393,209.6481,19291.0
2017-03-29 11:40:00,237.84,238.3,237.84,238.04,6743.0,209.5688,209.9741,209.5688,209.745,6743.0
2017-03-29 11:50:00,238.08,238.24,237.86,238.0,12973.0,209.7802,209.9212,209.5864,209.7098,12973.0
2017-03-29 12:00:00,238.04,238.15,237.94,238.02,6149.0,209.745,209.8419,209.6569,209.7274,6149.0
2017-03-29 12:10:00,238.0,238.52,237.96,238.49,10544.0,209.7098,210.1679,209.6745,210.1415,10544.0
2017-03-29 12:20:00,238.45,238.87,238.44,238.84,8643.0,210.1063,210.4763,210.0975,210.4499,8643.0
2017-03-29 12:30:00,238.84,238.84,238.55,238.74,6600.0,210.4499,210.4499,210.1944,210.3618,6600.0
2017-03-29 12:40:00,238.72,238.72,238.51,238.51,2600.0,210.3442,210.3442,210.1591,210.1591,2600.0
2017-03-29 12:50:00,238.67,238.88,238.6,238.6,9604.0,210.3001,210.4851,210.2384,210.2384,9604.0
2017-03-29 13:00:00,238.65,238.8,238.6,238.7,3500.0,210.2825,210.4147,210.2384,210.3265,3500.0
2017-03-29 13:10:00,238.7,238.87,238.54,238.86,5778.0,210.3265,210.4763,210.1856,210.4675,5778.0
2017-03-29 13:20:00,238.84,238.92,238.73,238.73,4625.0,210.4499,210.5204,210.353,210.353,4625.0
2017-03-29 13:30:00,238.75,238.9,238.71,238.71,3428.0,210.3706,210.5028,210.3354,210.3354,3428.0
2017-03-29 13:40:00,238.71,238.74,238.49,238.5,12388.0,210.3354,210.3618,210.1415,210.1503,12388.0
2017-03-29 13:50:00,238.48,238.55,238.44,238.45,10400.0,210.1327,210.1944,210.0975,210.1063,10400.0
2017-03-29 14:00:00,238.41,238.41,238.15,238.16,2745.0,210.071,210.071,209.8419,209.8507,2745.0
2017-03-29 14:10:00,238.18,238.57,238.15,238.54,6589.0,209.8684,210.212,209.8419,210.1856,6589.0
2017-03-29 14:20:00,238.52,238.69,238.41,238.5,9273.0,210.1679,210.3177,210.071,210.1503,9273.0
2017-03-29 14:30:00,238.55,238.58,238.38,238.52,5700.0,210.1944,210.2208,210.0446,210.1679,5700.0
2017-03-29 14:40:00,238.54,238.55,238.3,238.33,4596.0,210.1856,210.1944,209.9741,210.0005,4596.0
2017-03-29 14:50:00,238.36,238.85,238.29,238.58,12191.0,210.027,210.4587,209.9653,210.2208,12191.0
2017-03-29 15:00:00,238.59,238.59,238.48,238.52,18405.0,210.2296,210.2296,210.1327,210.1679,18405.0
2017-03-29 15:10:00,238.57,238.6,238.33,238.34,13903.0,210.212,210.2384,210.0005,210.0093,13903.0
2017-03-29 15:20:00,238.33,238.51,238.29,238.5,15493.0,210.0005,210.1591,209.9653,210.1503,15493.0
2017-03-29 15:30:00,238.5,238.56,238.39,238.43,31487.0,210.1503,210.2032,210.0534,210.0886,31487.0
2017-03-29 15:40:00,238.46,238.54,238.27,238.35,16548.0,210.1151,210.1856,209.9477,210.0181,16548.0
2017-03-29 15:50:00,238.35,238.5,237.71,237.74,111266.0,210.0181,210.1503,209.4542,209.4807,111266.0
2017-03-30 09:30:00,235.7,235.7,232.96,234.13,34447.0,207.6831,207.6831,205.2688,206.2998,34447.0
2017-03-30 09:40:00,233.83,234.51,233.63,234.34,9920.0,206.0354,206.6346,205.8592,206.4848,9920.0
2017-03-30 09:50:00,234.16,234.3,232.86,233.09,22790.0,206.3262,206.4496,205.1807,205.3834,22790.0
2017-03-30 10:00:00,233.07,233.57,232.89,233.55,17201.0,205.3658,205.8063,205.2072,205.7887,17201.0
2017-03-30 10:10:00,233.41,233.66,232.87,233.01,29446.0,205.6653,205.8856,205.1895,205.3129,29446.0
2017-03-30 10:20:00,233.11,233.62,232.96,233.48,12940.0,205.401,205.8504,205.2688,205.727,12940.0
2017-03-30 10:30:00,233.58,233.92,233.24,233.91,10005.0,205.8151,206.1147,205.5156,206.1059,10005.0
2017-03-30 10:40:00,233.9,234.57,233.9,234.19,18171.0,206.0971,206.6875,206.0971,206.3526,18171.0
2017-03-30 10:50:00,233.95,234.49,233.73,234.09,11553.0,206.1412,206.617,205.9473,206.2645,11553.0
2017-03-30 11:00:00,234.22,234.26,233.42,233.75,26321.0,206.3791,206.4143,205.6742,205.9649,26321.0
2017-03-30 11:10:00,233.75,233.86,233.57,233.6,9450.0,205.9649,206.0619,205.8063,205.8328,9450.0
2017-03-30 11:20:00,233.64,234.04,233.58,234.04,13363.0,205.868,206.2205,205.8151,206.2205,13363.0
2017-03-30 11:30:00,234.08,234.1,233.68,233.75,9738.0,206.2557,206.2733,205.9033,205.9649,9738.0
2017-03-30 11:40:00,233.84,233.86,233.15,233.4,12733.0,206.0442,206.0619,205.4363,205.6565,12733.0
2017-03-30 11:50:00,233.22,233.59,233.19,233.5,11745.0,205.4979,205.824,205.4715,205.7447,11745.0
2017-03-30 12:00:00,233.5,234.18,233.48,234.18,8159.0,205.7447,206.3438,205.727,206.3438,8159.0
2017-03-30 12:10:00,234.12,234.14,233.9,233.9,4270.0,206.291,206.3086,206.0971,206.0971,4270.0
2017-03-30 12:20:00,233.98,234.07,233.73,233.84,4900.0,206.1676,206.2469,205.9473,206.0442,4900.0
2017-03-30 12:30:00,233.89,233.94,233.0,233.13,16020.0,206.0883,206.1323,205.3041,205.4186,16020.0
2017-03-30 12:40:00,233.06,233.17,232.0,232.38,31387.0,205.357,205.4539,204.423,204.7578,31387.0
2017-03-30 12:50:00,232.38,233.18,232.26,233.18,18041.0,204.7578,205.4627,204.652,205.4627,18041.0
2017-03-30 13:00:00,233.18,233.52,233.08,233.31,9852.0,205.4627,205.7623,205.3746,205.5772,9852.0
2017-03-30 13:10:00,233.33,233.54,233.27,233.54,12962.0,205.5949,205.7799,205.542,205.7799,12962.0
2017-03-30 13:20:00,233.5,233.75,233.46,233.73,12624.0,205.7447,205.9649,205.7094,205.9473,12624.0
2017-03-30 13:30:00,233.77,233.87,233.55,233.66,8478.0,205.9826,206.0707,205.7887,205.8856,8478.0
2017-03-30 13:40:00,233.69,233.89,233.42,233.89,8448.0,205.9121,206.0883,205.6742,206.0883,8448.0
2017-03-30 13:50:00,233.9,233.94,233.64,233.7,10014.0,206.0971,206.1323,205.868,205.9209,10014.0
2017-03-30 14:00:00,233.75,233.81,233.46,233.46,3283.0,205.9649,206.0178,205.7094,205.7094,3283.0
2017-03-30 14:10:00,233.48,233.95,233.48,233.95,11426.0,205.727,206.1412,205.727,206.1412,11426.0
2017-03-30 14:20:00,233.89,234.03,233.6,233.6,7662.0,206.0883,206.2117,205.8328,205.8328,7662.0
2017-03-30 14:30:00,233.55,233.78,233.53,233.62,13422.0,205.7887,205.9914,205.7711,205.8504,13422.0
2017-03-30 14:40:00,233.62,233.77,233.54,233.77,9373.0,205.8504,205.9826,205.7799,205.9826,9373.0
2017-03-30 14:50:00,233.77,233.95,233.64,233.72,11158.0,205.9826,206.1412,205.868,205.9385,11158.0
2017-03-30 15:00:00,233.8,233.88,233.7,233.83,8651.0,206.009,206.0795,205.9209,206.0354,8651.0
2017-03-30 15:10:00,233.83,234.13,233.8,233.99,15790.0,206.0354,206.2998,206.009,206.1764,15790.0
2017-03-30 15:20:00,233.95,234.26,233.93,234.06,10930.0,206.1412,206.4143,206.1235,206.2381,10930.0
2017-03-30 15:30:00,234.04,234.3,234.01,234.09,24318.0,206.2205,206.4496,206.194,206.2645,24318.0
2017-03-30 15:40:00,234.05,234.16,233.84,233.84,29812.0,206.2293,206.3262,206.0442,206.0442,29812.0
2017-03-30 15:50:00,233.89,234.0,233.6,233.89,51456.0,206.0883,206.1852,205.8328,206.0883,51456.0
2017-03-31 09:30:00,233.13,234.84,232.09,232.34,14526.0,205.4186,206.9254,204.5023,204.7225,14526.0
2017-03-31 09:40:00,232.58,232.88,232.06,232.06,8813.0,204.934,205.1983,204.4758,204.4758,8813.0
2017-03-31 09:50:00,232.14,232.82,231.89,232.18,9702.0,204.5463,205.1455,204.326,204.5816,9702.0
2017-03-31 10:00:00,232.11,232.64,231.89,232.35,14224.0,204.5199,204.9869,204.326,204.7313,14224.0
2017-03-31 10:10:00,232.35,232.43,231.87,232.02,13596.0,204.7313,204.8018,204.3084,204.4406,13596.0
2017-03-31 10:20:00,232.08,232.09,231.36,231.5,17356.0,204.4934,204.5023,203.859,203.9824,17356.0
2017-03-31 10:30:00,231.52,231.87,231.41,231.72,17583.0,204.0,204.3084,203.9031,204.1762,17583.0
2017-03-31 10:40:00,231.71,231.74,231.27,231.39,11033.0,204.1674,204.1939,203.7797,203.8855,11033.0
2017-03-31 10:50:00,231.42,231.44,230.58,230.59,23133.0,203.9119,203.9295,203.1717,203.1806,23133.0
2017-03-31 11:00:00,230.7,231.69,230.67,231.6,18024.0,203.2775,204.1498,203.251,204.0705,18024.0
2017-03-31 11:10:00,231.6,231.91,231.54,231.7,13112.0,204.0705,204.3436,204.0176,204.1586,13112.0
2017-03-31 11:20:00,231.74,232.36,231.65,232.35,13363.0,204.1939,204.7402,204.1146,204.7313,13363.0
2017-03-31 11:30:00,232.33,232.56,232.3,232.49,6067.0,204.7137,204.9164,204.6873,204.8547,6067.0
2017-03-31 11:40:00,232.43,232.5,232.29,232.5,5892.0,204.8018,204.8635,204.6785,204.8635,5892.0
2017-03-31 11:50:00,232.4,232.49,231.99,232.2,9211.0,204.7754,204.8547,204.4141,204.5992,9211.0
2017-03-31 12:00:00,232.22,232.67,232.21,232.29,10186.0,204.6168,205.0133,204.608,204.6785,10186.0
2017-03-31 12:10:00,232.26,232.78,232.24,232.62,16402.0,204.652,205.1102,204.6344,204.9693,16402.0
2017-03-31 12:20:00,232.67,233.24,232.67,233.24,4500.0,205.0133,205.5156,205.0133,205.5156,4500.0
2017-03-31 12:30:00,233.16,233.8,233.16,233.66,14674.0,205.4451,206.009,205.4451,205.8856,14674.0
2017-03-31 12:40:00,233.61,233.82,233.57,233.72,12206.0,205.8416,206.0266,205.8063,205.9385,12206.0
2017-03-31 12:50:00,233.77,234.24,233.73,234.01,7330.0,205.9826,206.3967,205.9473,206.194,7330.0
2017-03-31 13:00:00,233.97,234.01,233.51,233.57,13917.0,206.1588,206.194,205.7535,205.8063,13917.0
2017-03-31 13:10:00,233.45,233.59,233.25,233.25,8279.0,205.7006,205.824,205.5244,205.5244,8279.0
2017-03-31 13:20:00,233.21,233.29,232.92,233.05,9100.0,205.4891,205.5596,205.2336,205.3481,9100.0
2017-03-31 13:30:00,233.16,233.61,233.16,233.16,4225.0,205.4451,205.8416,205.4451,205.4451,4225.0
2017-03-31 13:40:00,233.09,233.23,232.88,232.96,3646.0,205.3834,205.5067,205.1983,205.2688,3646.0
2017-03-31 13:50:00,232.89,233.06,232.76,232.76,9550.0,205.2072,205.357,205.0926,205.0926,9550.0
2017-03-31 14:00:00,232.86,232.86,232.33,232.34,7724.0,205.1807,205.1807,204.7137,204.7225,7724.0
2017-03-31 14:10:00,232.37,232.55,232.19,232.32,6537.0,204.749,204.9076,204.5904,204.7049,6537.0
2017-03-31 14:20:00,232.22,232.63,232.07,232.59,9384.0,204.6168,204.9781,204.4846,204.9428,9384.0
2017-03-31 14:30:00,232.53,233.01,232.53,232.93,8911.0,204.89,205.3129,204.89,205.2424,8911.0
2017-03-31 14:40:00,232.92,232.95,232.65,232.95,9516.0,205.2336,205.26,204.9957,205.26,9516.0
2017-03-31 14:50:00,232.97,233.08,232.8,232.98,9428.0,205.2777,205.3746,205.1279,205.2865,9428.0
2017-03-31 15:00:00,232.99,233.33,232.99,233.23,10854.0,205.2953,205.5949,205.2953,205.5067,10854.0
2017-03-31 15:10:00,233.3,233.37,233.15,233.22,17307.0,205.5684,205.6301,205.4363,205.4979,17307.0
2017-03-31 15:20:00,233.27,233.49,233.16,233.16,7839.0,205.542,205.7358,205.4451,205.4451,7839.0
2017-03-31 15:30:00,233.12,233.48,233.12,233.19,15817.0,205.4098,205.727,205.4098,205.4715,15817.0
2017-03-31 15:40:00,233.2,233.4,232.75,232.77,17583.0,205.4803,205.6565,205.0838,205.1014,17583.0
2017-03-31 15:50:00,232.76,233.07,232.59,232.68,74166.0,205.0926,205.3658,204.9428,205.0221,74166.0
2017-04-03 09:30:00,232.74,234.66,232.74,233.47,20699.0,205.075,206.7668,205.075,205.7182,20699.0
2017-04-03 09:40:00,233.27,233.27,232.43,232.8,14800.0,205.542,205.542,204.8018,205.1279,14800.0
2017-04-03 09:50:00,232.79,232.94,232.53,232.93,14725.0,205.119,205.2512,204.89,205.2424,14725.0
2017-04-03 10:00:00,232.96,233.2,231.66,231.8,9570.0,205.2688,205.4803,204.1234,204.2467,9570.0
2017-04-03 10:10:00,231.63,231.87,231.1,231.31,38090.0,204.0969,204.3084,203.6299,203.815,38090.0
2017-04-03 10:20:00,231.41,231.67,231.12,231.67,32296.0,203.9031,204.1322,203.6476,204.1322,32296.0
2017-04-03 10:30:00,231.63,232.4,231.5,232.32,32692.0,204.0969,204.7754,203.9824,204.7049,32692.0
2017-04-03 10:40:00,232.43,232.71,231.61,231.64,36863.0,204.8018,205.0486,204.0793,204.1057,36863.0
2017-04-03 10:50:00,231.7,231.7,230.84,230.84,16723.0,204.1586,204.1586,203.4008,203.4008,16723.0
2017-04-03 11:00:00,230.79,231.01,229.77,230.48,17104.0,203.3568,203.5506,202.458,203.0836,17104.0
2017-04-03 11:10:00,230.56,231.28,230.51,230.6,43316.0,203.1541,203.7885,203.1101,203.1894,43316.0
2017-04-03 11:20:00,230.6,231.0,230.34,230.88,15204.0,203.1894,203.5418,202.9603,203.4361,15204.0
2017-04-03 11:30:00,231.06,231.23,230.54,230.85,18480.0,203.5947,203.7445,203.1365,203.4096,18480.0
2017-04-03 11:40:00,230.6,230.78,230.32,230.56,10503.0,203.1894,203.348,202.9426,203.1541,10503.0
2017-04-03 11:50:00,230.56,231.15,230.5,231.11,16507.0,203.1541,203.674,203.1013,203.6387,16507.0
2017-04-03 12:00:00,230.98,231.18,230.71,231.04,11122.0,203.5242,203.7004,203.2863,203.5771,11122.0
2017-04-03 12:10:00,231.04,231.59,230.91,231.56,17509.0,203.5771,204.0617,203.4625,204.0353,17509.0
2017-04-03 12:20:00,231.52,232.36,231.39,232.36,30721.0,204.0,204.7402,203.8855,204.7402,30721.0
2017-04-03 12:30:00,232.45,232.6,232.17,232.26,11962.0,204.8195,204.9516,204.5727,204.652,11962.0
2017-04-03 12:40:00,232.25,232.55,231.72,231.83,42797.0,204.6432,204.9076,204.1762,204.2732,42797.0
2017-04-03 12:50:00,231.92,232.21,231.86,232.07,11590.0,204.3525,204.608,204.2996,204.4846,11590.0
2017-04-03 13:00:00,231.96,232.19,231.74,231.92,9802.0,204.3877,204.5904,204.1939,204.3525,9802.0
2017-04-03 13:10:00,231.9,232.07,231.85,231.87,7961.0,204.3348,204.4846,204.2908,204.3084,7961.0
2017-04-03 13:20:00,231.85,231.86,231.68,231.68,3100.0,204.2908,204.2996,204.141,204.141,3100.0
2017-04-03 13:30:00,231.67,231.78,231.57,231.57,3700.0,204.1322,204.2291,204.0441,204.0441,3700.0
2017-04-03 13:40:00,231.57,231.77,231.28,231.71,11960.0,204.0441,204.2203,203.7885,204.1674,11960.0
2017-04-03 13:50:00,231.8,232.07,231.65,231.65,5912.0,204.2467,204.4846,204.1146,204.1146,5912.0
2017-04-03 14:00:00,231.71,231.88,231.52,231.52,7734.0,204.1674,204.3172,204.0,204.0,7734.0
2017-04-03 14:10:00,231.5,231.5,230.87,230.87,10441.0,203.9824,203.9824,203.4273,203.4273,10441.0
2017-04-03 14:20:00,230.87,231.82,230.83,231.74,14582.0,203.4273,204.2643,203.392,204.1939,14582.0
2017-04-03 14:30:00,231.76,231.76,231.13,231.4,10460.0,204.2115,204.2115,203.6564,203.8943,10460.0
2017-04-03 14:40:00,231.46,232.21,231.46,232.01,18043.0,203.9471,204.608,203.9471,204.4318,18043.0
2017-04-03 14:50:00,232.04,232.19,231.56,231.57,13560.0,204.4582,204.5904,204.0353,204.0441,13560.0
2017-04-03 15:00:00,231.57,231.82,231.25,231.53,10068.0,204.0441,204.2643,203.7621,204.0088,10068.0
2017-04-03 15:10:00,231.59,231.97,231.5,231.76,13943.0,204.0617,204.3965,203.9824,204.2115,13943.0
2017-04-03 15:20:00,231.61,231.65,231.19,231.29,20412.0,204.0793,204.1146,203.7092,203.7973,20412.0
2017-04-03 15:30:00,231.24,231.27,230.89,231.09,37031.0,203.7533,203.7797,203.4449,203.6211,37031.0
2017-04-03 15:40:00,231.14,231.47,231.07,231.29,47071.0,203.6652,203.956,203.6035,203.7973,47071.0
2017-04-03 15:50:00,231.29,231.38,230.97,231.21,108932.0,203.7973,203.8766,203.5154,203.7269,108932.0
2017-04-04 09:30:00,230.93,231.68,230.27,231.02,13971.0,203.4801,204.141,202.8986,203.5594,13971.0
2017-04-04 09:40:00,231.03,231.61,230.49,231.34,27236.0,203.5683,204.0793,203.0924,203.8414,27236.0
2017-04-04 09:50:00,231.62,232.13,231.62,232.12,3044.0,204.0881,204.5375,204.0881,204.5287,3044.0
2017-04-04 10:00:00,232.23,232.23,231.7,231.87,22930.0,204.6256,204.6256,204.1586,204.3084,22930.0
2017-04-04 10:10:00,231.97,232.01,231.26,231.26,11755.0,204.3965,204.4318,203.7709,203.7709,11755.0
2017-04-04 10:20:00,231.24,231.54,230.79,231.34,11320.0,203.7533,204.0176,203.3568,203.8414,11320.0
2017-04-04 10:30:00,231.36,231.76,231.36,231.41,19576.0,203.859,204.2115,203.859,203.9031,19576.0
2017-04-04 10:40:00,231.33,231.64,231.11,231.58,9271.0,203.8326,204.1057,203.6387,204.0529,9271.0
2017-04-04 10:50:00,231.56,231.76,231.36,231.66,7570.0,204.0353,204.2115,203.859,204.1234,7570.0
2017-04-04 11:00:00,231.64,232.28,231.64,232.03,18240.0,204.1057,204.6697,204.1057,204.4494,18240.0
2017-04-04 11:10:00,232.05,232.09,231.5,231.9,11900.0,204.467,204.5023,203.9824,204.3348,11900.0
2017-04-04 11:20:00,232.01,232.24,231.45,231.45,29203.0,204.4318,204.6344,203.9383,203.9383,29203.0
2017-04-04 11:30:00,231.46,231.59,231.29,231.41,12981.0,203.9471,204.0617,203.7973,203.9031,12981.0
2017-04-04 11:40:00,231.45,231.88,231.44,231.71,7450.0,203.9383,204.3172,203.9295,204.1674,7450.0
2017-04-04 11:50:00,231.77,231.77,231.32,231.33,12878.0,204.2203,204.2203,203.8238,203.8326,12878.0
2017-04-04 12:00:00,231.29,231.29,230.96,231.18,5221.0,203.7973,203.7973,203.5066,203.7004,5221.0
2017-04-04 12:10:00,231.15,231.52,231.15,231.45,3001.0,203.674,204.0,203.674,203.9383,3001.0
2017-04-04 12:20:00,231.39,231.44,231.05,231.14,9898.0,203.8855,203.9295,203.5859,203.6652,9898.0
2017-04-04 12:30:00,231.02,231.25,231.01,231.25,3660.0,203.5594,203.7621,203.5506,203.7621,3660.0
2017-04-04 12:40:00,231.22,231.36,230.6,230.61,11874.0,203.7357,203.859,203.1894,203.1982,11874.0
2017-04-04 12:50:00,230.68,230.75,230.35,230.5,13373.0,203.2599,203.3215,202.9691,203.1013,13373.0
2017-04-04 13:00:00,230.41,230.92,230.29,230.92,8231.0,203.0219,203.4713,202.9162,203.4713,8231.0
2017-04-04 13:10:00,231.0,231.32,230.84,231.07,26243.0,203.5418,203.8238,203.4008,203.6035,26243.0
2017-04-04 13:20:00,231.0,231.05,230.58,230.58,12673.0,203.5418,203.5859,203.1717,203.1717,12673.0
2017-04-04 13:30:00,230.62,231.2,230.62,231.08,5901.0,203.207,203.718,203.207,203.6123,5901.0
2017-04-04 13:40:00,231.06,231.13,230.91,230.97,9095.0,203.5947,203.6564,203.4625,203.5154,9095.0
2017-04-04 13:50:00,230.91,231.18,230.77,231.03,8833.0,203.4625,203.7004,203.3392,203.5683,8833.0
2017-04-04 14:00:00,231.07,231.19,230.89,230.97,15064.0,203.6035,203.7092,203.4449,203.5154,15064.0
2017-04-04 14:10:00,231.03,231.12,230.68,230.76,13730.0,203.5683,203.6476,203.2599,203.3303,13730.0
2017-04-04 14:20:00,230.68,231.1,230.48,231.06,7149.0,203.2599,203.6299,203.0836,203.5947,7149.0
2017-04-04 14:30:00,230.99,231.16,230.99,231.04,7422.0,203.533,203.6828,203.533,203.5771,7422.0
2017-04-04 14:40:00,231.0,231.04,230.66,230.68,5238.0,203.5418,203.5771,203.2422,203.2599,5238.0
2017-04-04 14:50:00,230.65,231.05,230.6,230.87,7243.0,203.2334,203.5859,203.1894,203.4273,7243.0
2017-04-04 15:00:00,230.91,230.91,230.7,230.73,12479.0,203.4625,203.4625,203.2775,203.3039,12479.0
2017-04-04 15:10:00,230.76,230.8,230.31,230.4,8722.0,203.3303,203.3656,202.9338,203.0131,8722.0
2017-04-04 15:20:00,230.35,230.35,230.04,230.07,13908.0,202.9691,202.9691,202.6959,202.7224,13908.0
2017-04-04 15:30:00,230.06,230.71,230.05,230.55,38675.0,202.7136,203.2863,202.7047,203.1453,38675.0
2017-04-04 15:40:00,230.55,230.91,230.43,230.69,39452.0,203.1453,203.4625,203.0396,203.2687,39452.0
2017-04-04 15:50:00,230.7,230.72,230.38,230.61,89038.0,203.2775,203.2951,202.9955,203.1982,89038.0
2017-04-05 09:30:00,231.95,231.95,231.21,231.54,6953.0,204.3789,204.3789,203.7269,204.0176,6953.0
2017-04-05 09:40:00,231.74,232.44,231.36,232.24,25324.0,204.1939,204.8106,203.859,204.6344,25324.0
2017-04-05 09:50:00,232.12,233.39,232.11,232.62,68936.0,204.5287,205.6477,204.5199,204.9693,68936.0
2017-04-05 10:00:00,232.85,233.47,232.64,232.96,61105.0,205.1719,205.7182,204.9869,205.2688,61105.0
2017-04-05 10:10:00,233.15,233.58,232.94,233.23,51797.0,205.4363,205.8151,205.2512,205.5067,51797.0
2017-04-05 10:20:00,233.29,233.73,232.96,233.54,94743.0,205.5596,205.9473,205.2688,205.7799,94743.0
2017-04-05 10:30:00,233.59,233.79,233.16,233.56,21637.0,205.824,206.0002,205.4451,205.7975,21637.0
2017-04-05 10:40:00,233.73,233.82,233.27,233.4,34957.0,205.9473,206.0266,205.542,205.6565,34957.0
2017-04-05 10:50:00,233.42,233.69,233.31,233.45,23234.0,205.6742,205.9121,205.5772,205.7006,23234.0
2017-04-05 11:00:00,233.45,233.45,232.43,232.45,40740.0,205.7006,205.7006,204.8018,204.8195,40740.0
2017-04-05 11:10:00,232.4,232.8,232.13,232.78,5700.0,204.7754,205.1279,204.5375,205.1102,5700.0
2017-04-05 11:20:00,232.64,232.96,232.64,232.74,7558.0,204.9869,205.2688,204.9869,205.075,7558.0
2017-04-05 11:30:00,232.83,233.28,232.75,232.98,11446.0,205.1543,205.5508,205.0838,205.2865,11446.0
2017-04-05 11:40:00,233.14,233.35,232.99,233.14,33500.0,205.4274,205.6125,205.2953,205.4274,33500.0
2017-04-05 11:50:00,233.16,233.43,233.07,233.29,23200.0,205.4451,205.683,205.3658,205.5596,23200.0
2017-04-05 12:00:00,233.34,233.6,233.16,233.19,14160.0,205.6037,205.8328,205.4451,205.4715,14160.0
2017-04-05 12:10:00,233.23,233.49,232.96,233.03,12772.0,205.5067,205.7358,205.2688,205.3305,12772.0
2017-04-05 12:20:00,233.0,233.19,232.89,233.19,5558.0,205.3041,205.4715,205.2072,205.4715,5558.0
2017-04-05 12:30:00,233.03,233.37,233.03,233.32,11510.0,205.3305,205.6301,205.3305,205.586,11510.0
2017-04-05 12:40:00,233.29,233.38,233.15,233.16,17100.0,205.5596,205.6389,205.4363,205.4451,17100.0
2017-04-05 12:50:00,233.25,233.48,233.11,233.23,15457.0,205.5244,205.727,205.401,205.5067,15457.0
2017-04-05 13:00:00,233.23,233.5,233.03,233.45,8600.0,205.5067,205.7447,205.3305,205.7006,8600.0
2017-04-05 13:10:00,233.51,233.96,233.43,233.48,20065.0,205.7535,206.15,205.683,205.727,20065.0
2017-04-05 13:20:00,233.45,233.46,232.84,232.84,21989.0,205.7006,205.7094,205.1631,205.1631,21989.0
2017-04-05 13:30:00,232.91,233.21,232.79,232.93,40080.0,205.2248,205.4891,205.119,205.2424,40080.0
2017-04-05 13:40:00,232.9,233.45,232.86,233.0,21153.0,205.216,205.7006,205.1807,205.3041,21153.0
2017-04-05 13:50:00,233.0,233.45,232.84,233.07,18729.0,205.3041,205.7006,205.1631,205.3658,18729.0
2017-04-05 14:00:00,232.79,233.34,232.53,233.11,9172.0,205.119,205.6037,204.89,205.401,9172.0
2017-04-05 14:10:00,233.23,233.28,232.79,233.09,16453.0,205.5067,205.5508,205.119,205.3834,16453.0
2017-04-05 14:20:00,233.07,233.22,232.85,233.06,14026.0,205.3658,205.4979,205.1719,205.357,14026.0
2017-04-05 14:30:00,233.08,233.11,232.29,232.31,12184.0,205.3746,205.401,204.6785,204.6961,12184.0
2017-04-05 14:40:00,232.37,232.62,232.24,232.24,10900.0,204.749,204.9693,204.6344,204.6344,10900.0
2017-04-05 14:50:00,232.26,232.38,231.31,231.76,16287.0,204.652,204.7578,203.815,204.2115,16287.0
2017-04-05 15:00:00,231.86,232.33,231.74,231.96,20761.0,204.2996,204.7137,204.1939,204.3877,20761.0
2017-04-05 15:10:00,232.01,232.01,231.51,231.72,15910.0,204.4318,204.4318,203.9912,204.1762,15910.0
2017-04-05 15:20:00,231.58,232.08,231.28,232.0,68342.0,204.0529,204.4934,203.7885,204.423,68342.0
2017-04-05 15:30:00,232.15,232.16,231.32,232.01,21894.0,204.5551,204.5639,203.8238,204.4318,21894.0
2017-04-05 15:40:00,231.91,232.2,231.72,231.82,44039.0,204.3436,204.5992,204.1762,204.2643,44039.0
2017-04-05 15:50:00,231.76,232.13,231.56,231.69,80465.0,204.2115,204.5375,204.0353,204.1498,80465.0
2017-04-06 09:30:00,231.82,232.87,230.12,232.76,19998.0,204.2643,205.1895,202.7664,205.0926,19998.0
2017-04-06 09:40:00,232.7,232.7,229.74,229.74,27726.0,205.0397,205.0397,202.4316,202.4316,27726.0
2017-04-06 09:50:00,229.84,230.13,229.11,229.61,30501.0,202.5197,202.7752,201.8765,202.317,30501.0
2017-04-06 10:00:00,229.78,230.3,229.59,230.21,34773.0,202.4668,202.925,202.2994,202.8457,34773.0
2017-04-06 10:10:00,230.33,230.69,230.09,230.09,10069.0,202.9515,203.2687,202.74,202.74,10069.0
2017-04-06 10:20:00,230.2,230.59,229.96,230.39,9710.0,202.8369,203.1806,202.6254,203.0043,9710.0
2017-04-06 10:30:00,230.42,230.52,230.03,230.37,5616.0,203.0308,203.1189,202.6871,202.9867,5616.0
2017-04-06 10:40:00,230.37,230.64,229.85,230.37,8600.0,202.9867,203.2246,202.5285,202.9867,8600.0
2017-04-06 10:50:00,230.34,230.75,229.9,230.72,9402.0,202.9603,203.3215,202.5726,203.2951,9402.0
2017-04-06 11:00:00,230.72,231.27,230.35,231.11,14581.0,203.2951,203.7797,202.9691,203.6387,14581.0
2017-04-06 11:10:00,231.11,231.87,230.99,231.37,11450.0,203.6387,204.3084,203.533,203.8678,11450.0
2017-04-06 11:20:00,231.34,232.44,231.34,232.12,17498.0,203.8414,204.8106,203.8414,204.5287,17498.0
2017-04-06 11:30:00,231.96,232.2,231.81,231.83,5048.0,204.3877,204.5992,204.2555,204.2732,5048.0
2017-04-06 11:40:00,231.77,232.33,231.77,232.11,9821.0,204.2203,204.7137,204.2203,204.5199,9821.0
2017-04-06 11:50:00,232.11,232.5,231.93,232.2,10300.0,204.5199,204.8635,204.3613,204.5992,10300.0
2017-04-06 12:00:00,232.1,232.25,231.69,231.76,16049.0,204.5111,204.6432,204.1498,204.2115,16049.0
2017-04-06 12:10:00,231.75,231.92,231.39,231.92,12461.0,204.2027,204.3525,203.8855,204.3525,12461.0
2017-04-06 12:20:00,231.91,232.13,231.51,231.58,15965.0,204.3436,204.5375,203.9912,204.0529,15965.0
2017-04-06 12:30:00,231.68,231.83,231.17,231.17,8185.0,204.141,204.2732,203.6916,203.6916,8185.0
2017-04-06 12:40:00,231.17,231.27,231.04,231.06,8692.0,203.6916,203.7797,203.5771,203.5947,8692.0
2017-04-06 12:50:00,231.19,231.43,231.13,231.3,7400.0,203.7092,203.9207,203.6564,203.8062,7400.0
2017-04-06 13:00:00,231.32,231.83,231.25,231.82,3150.0,203.8238,204.2732,203.7621,204.2643,3150.0
2017-04-06 13:10:00,231.82,232.0,231.63,231.92,16127.0,204.2643,204.423,204.0969,204.3525,16127.0
2017-04-06 13:20:00,231.9,232.3,231.87,232.18,8515.0,204.3348,204.6873,204.3084,204.5816,8515.0
2017-04-06 13:30:00,232.21,232.21,231.66,231.76,15880.0,204.608,204.608,204.1234,204.2115,15880.0
2017-04-06 13:40:00,231.75,232.12,231.58,231.85,7969.0,204.2027,204.5287,204.0529,204.2908,7969.0
2017-04-06 13:50:00,231.86,232.1,231.86,231.9,6600.0,204.2996,204.5111,204.2996,204.3348,6600.0
2017-04-06 14:00:00,231.87,231.89,231.24,231.24,8000.0,204.3084,204.326,203.7533,203.7533,8000.0
2017-04-06 14:10:00,231.36,231.51,231.05,231.51,5184.0,203.859,203.9912,203.5859,203.9912,5184.0
2017-04-06 14:20:00,231.56,231.57,230.78,230.95,10905.0,204.0353,204.0441,203.348,203.4978,10905.0
2017-04-06 14:30:00,231.13,231.13,230.84,230.85,9206.0,203.6564,203.6564,203.4008,203.4096,9206.0
2017-04-06 14:40:00,230.82,230.85,229.85,229.99,22097.0,203.3832,203.4096,202.5285,202.6519,22097.0
2017-04-06 14:50:00,229.99,230.22,229.57,229.7,9828.0,202.6519,202.8545,202.2818,202.3963,9828.0
2017-04-06 15:00:00,229.81,230.0,229.52,229.92,14897.0,202.4933,202.6607,202.2377,202.5902,14897.0
2017-04-06 15:10:00,230.0,230.18,229.64,229.64,19006.0,202.6607,202.8193,202.3435,202.3435,19006.0
2017-04-06 15:20:00,229.64,229.71,229.1,229.52,26644.0,202.3435,202.4052,201.8677,202.2377,26644.0
2017-04-06 15:30:00,229.52,229.72,228.99,229.69,42075.0,202.2377,202.414,201.7707,202.3875,42075.0
2017-04-06 15:40:00,229.75,230.06,229.74,230.0,63722.0,202.4404,202.7136,202.4316,202.6607,63722.0
2017-04-06 15:50:00,230.0,230.08,229.59,229.81,81005.0,202.6607,202.7312,202.2994,202.4933,81005.0
2017-04-07 09:30:00,229.52,230.7,228.63,230.49,8509.0,202.2377,203.2775,201.4535,203.0924,8509.0
2017-04-07 09:40:00,230.52,230.75,230.16,230.59,7109.0,203.1189,203.3215,202.8017,203.1806,7109.0
2017-04-07 09:50:00,230.52,231.13,229.71,229.76,11774.0,203.1189,203.6564,202.4052,202.4492,11774.0
2017-04-07 10:00:00,229.88,230.72,229.88,230.51,27841.0,202.5549,203.2951,202.5549,203.1101,27841.0
2017-04-07 10:10:00,230.56,230.6,230.07,230.26,15902.0,203.1541,203.1894,202.7224,202.8898,15902.0
2017-04-07 10:20:00,230.25,230.64,230.15,230.62,11400.0,202.881,203.2246,202.7929,203.207,11400.0
2017-04-07 10:30:00,230.52,230.72,230.43,230.62,14814.0,203.1189,203.2951,203.0396,203.207,14814.0
2017-04-07 10:40:00,230.63,230.81,229.77,229.77,11314.0,203.2158,203.3744,202.458,202.458,11314.0
2017-04-07 10:50:00,229.75,230.35,229.65,230.23,10147.0,202.4404,202.9691,202.3523,202.8633,10147.0
2017-04-07 11:00:00,230.2,230.45,229.76,229.85,11919.0,202.8369,203.0572,202.4492,202.5285,11919.0
2017-04-07 11:10:00,229.83,230.11,229.78,230.11,8715.0,202.5109,202.7576,202.4668,202.7576,8715.0
2017-04-07 11:20:00,230.0,230.32,229.7,229.7,7150.0,202.6607,202.9426,202.3963,202.3963,7150.0
2017-04-07 11:30:00,229.72,230.0,229.58,229.74,4024.0,202.414,202.6607,202.2906,202.4316,4024.0
2017-04-07 11:40:00,229.64,229.87,229.58,229.69,6213.0,202.3435,202.5461,202.2906,202.3875,6213.0
2017-04-07 11:50:00,229.64,229.94,229.64,229.89,10146.0,202.3435,202.6078,202.3435,202.5638,10146.0
2017-04-07 12:00:00,229.88,230.07,229.73,229.85,10926.0,202.5549,202.7224,202.4228,202.5285,10926.0
2017-04-07 12:10:00,229.85,229.92,229.68,229.69,4295.0,202.5285,202.5902,202.3787,202.3875,4295.0
2017-04-07 12:20:00,229.65,229.66,229.06,229.32,9957.0,202.3523,202.3611,201.8324,202.0615,9957.0
2017-04-07 12:30:00,229.39,229.5,229.29,229.32,5497.0,202.1232,202.2201,202.0351,202.0615,5497.0
2017-04-07 12:40:00,229.39,229.54,229.17,229.25,8490.0,202.1232,202.2554,201.9293,201.9998,8490.0
2017-04-07 12:50:00,229.27,229.57,229.18,229.57,3980.0,202.0175,202.2818,201.9382,202.2818,3980.0
2017-04-07 13:00:00,229.47,229.47,229.21,229.4,6300.0,202.1937,202.1937,201.9646,202.132,6300.0
2017-04-07 13:10:00,229.37,229.93,229.27,229.28,21824.0,202.1056,202.599,202.0175,202.0263,21824.0
2017-04-07 13:20:00,229.3,229.49,229.15,229.28,7022.0,202.0439,202.2113,201.9117,202.0263,7022.0
2017-04-07 13:30:00,229.31,229.74,229.31,229.31,5500.0,202.0527,202.4316,202.0527,202.0527,5500.0
2017-04-07 13:40:00,229.34,229.48,229.14,229.39,9520.0,202.0791,202.2025,201.9029,202.1232,9520.0
2017-04-07 13:50:00,229.3,229.4,229.05,229.05,6600.0,202.0439,202.132,201.8236,201.8236,6600.0
2017-04-07 14:00:00,229.14,229.32,229.03,229.09,7447.0,201.9029,202.0615,201.806,201.8589,7447.0
2017-04-07 14:10:00,229.14,229.25,228.78,228.78,7600.0,201.9029,201.9998,201.5857,201.5857,7600.0
2017-04-07 14:20:00,228.87,229.0,228.8,228.91,12074.0,201.665,201.7796,201.6033,201.7002,12074.0
2017-04-07 14:30:00,228.87,228.89,228.74,228.85,8831.0,201.665,201.6826,201.5505,201.6474,8831.0
2017-04-07 14:40:00,228.8,229.21,228.74,229.1,6883.0,201.6033,201.9646,201.5505,201.8677,6883.0
2017-04-07 14:50:00,229.24,229.5,229.15,229.23,12838.0,201.991,202.2201,201.9117,201.9822,12838.0
2017-04-07 15:00:00,229.22,229.38,229.12,229.17,17353.0,201.9734,202.1144,201.8853,201.9293,17353.0
2017-04-07 15:10:00,229.28,229.69,229.22,229.66,10232.0,202.0263,202.3875,201.9734,202.3611,10232.0
2017-04-07 15:20:00,229.6,229.64,229.21,229.26,10536.0,202.3082,202.3435,201.9646,202.0086,10536.0
2017-04-07 15:30:00,229.21,229.23,228.92,229.16,10212.0,201.9646,201.9822,201.7091,201.9205,10212.0
2017-04-07 15:40:00,229.25,229.27,229.09,229.16,34039.0,201.9998,202.0175,201.8589,201.9205,34039.0
2017-04-07 15:50:00,229.21,229.56,229.21,229.34,78230.0,201.9646,202.273,201.9646,202.0791,78230.0
2017-04-10 09:30:00,229.13,230.06,228.77,229.73,64972.0,201.8941,202.7136,201.5769,202.4228,64972.0
2017-04-10 09:40:00,229.7,230.3,229.48,229.56,104078.0,202.3963,202.925,202.2025,202.273,104078.0
2017-04-10 09:50:00,229.83,230.57,229.43,230.44,4718.0,202.5109,203.1629,202.1584,203.0484,4718.0
2017-04-10 10:00:00,230.46,230.75,229.98,230.75,16324.0,203.066,203.3215,202.6431,203.3215,16324.0
2017-04-10 10:10:00,230.6,231.12,230.11,230.95,44368.0,203.1894,203.6476,202.7576,203.4978,44368.0
2017-04-10 10:20:00,230.83,231.02,230.29,231.02,18437.0,203.392,203.5594,202.9162,203.5594,18437.0
2017-04-10 10:30:00,231.03,231.2,230.65,230.99,24119.0,203.5683,203.718,203.2334,203.533,24119.0
2017-04-10 10:40:00,230.87,230.87,230.31,230.61,31450.0,203.4273,203.4273,202.9338,203.1982,31450.0
2017-04-10 10:50:00,230.59,231.45,230.01,231.19,39315.0,203.1806,203.9383,202.6695,203.7092,39315.0
2017-04-10 11:00:00,231.18,231.28,230.32,230.33,19037.0,203.7004,203.7885,202.9426,202.9515,19037.0
2017-04-10 11:10:00,230.59,230.59,229.89,230.04,33700.0,203.1806,203.1806,202.5638,202.6959,33700.0
2017-04-10 11:20:00,229.92,230.29,229.88,229.94,32487.0,202.5902,202.9162,202.5549,202.6078,32487.0
2017-04-10 11:30:00,229.83,229.85,229.03,229.15,4121.0,202.5109,202.5285,201.806,201.9117,4121.0
2017-04-10 11:40:00,229.24,229.44,229.07,229.4,4100.0,201.991,202.1672,201.8412,202.132,4100.0
2017-04-10 11:50:00,229.44,229.94,229.28,229.94,2600.0,202.1672,202.6078,202.0263,202.6078,2600.0
2017-04-10 12:00:00,229.81,229.81,229.54,229.65,3390.0,202.4933,202.4933,202.2554,202.3523,3390.0
2017-04-10 12:10:00,229.52,229.52,228.85,229.21,4513.0,202.2377,202.2377,201.6474,201.9646,4513.0
2017-04-10 12:20:00,229.09,229.48,229.04,229.32,5453.0,201.8589,202.2025,201.8148,202.0615,5453.0
2017-04-10 12:30:00,229.37,229.69,229.18,229.54,8847.0,202.1056,202.3875,201.9382,202.2554,8847.0
2017-04-10 12:40:00,229.64,230.03,229.64,230.01,6169.0,202.3435,202.6871,202.3435,202.6695,6169.0
2017-04-10 12:50:00,230.0,230.08,229.8,229.92,16773.0,202.6607,202.7312,202.4845,202.5902,16773.0
2017-04-10 13:00:00,229.93,230.21,229.92,229.95,15851.0,202.599,202.8457,202.5902,202.6166,15851.0
2017-04-10 13:10:00,229.91,229.91,229.56,229.56,21668.0,202.5814,202.5814,202.273,202.273,21668.0
2017-04-10 13:20:00,229.65,229.81,229.54,229.77,11758.0,202.3523,202.4933,202.2554,202.458,11758.0
2017-04-10 13:30:00,229.77,230.22,229.69,230.11,22424.0,202.458,202.8545,202.3875,202.7576,22424.0
2017-04-10 13:40:00,230.04,230.11,229.91,230.0,14909.0,202.6959,202.7576,202.5814,202.6607,14909.0
2017-04-10 13:50:00,230.01,230.34,229.98,230.16,9511.0,202.6695,202.9603,202.6431,202.8017,9511.0
2017-04-10 14:00:00,230.28,230.28,229.66,230.14,8653.0,202.9074,202.9074,202.3611,202.784,8653.0
2017-04-10 14:10:00,230.2,230.29,229.9,229.91,11546.0,202.8369,202.9162,202.5726,202.5814,11546.0
2017-04-10 14:20:00,230.05,230.23,229.98,230.09,4447.0,202.7047,202.8633,202.6431,202.74,4447.0
2017-04-10 14:30:00,230.1,230.23,229.6,229.73,16432.0,202.7488,202.8633,202.3082,202.4228,16432.0
2017-04-10 14:40:00,229.73,230.1,229.63,229.98,7447.0,202.4228,202.7488,202.3347,202.6431,7447.0
2017-04-10 14:50:00,229.89,229.92,229.75,229.75,3183.0,202.5638,202.5902,202.4404,202.4404,3183.0
2017-04-10 15:00:00,229.73,230.05,229.73,229.76,8463.0,202.4228,202.7047,202.4228,202.4492,8463.0
2017-04-10 15:10:00,229.89,230.01,229.62,229.85,11929.0,202.5638,202.6695,202.3259,202.5285,11929.0
2017-04-10 15:20:00,229.76,229.83,229.45,229.58,5369.0,202.4492,202.5109,202.1761,202.2906,5369.0
2017-04-10 15:30:00,229.58,229.8,229.55,229.68,9688.0,202.2906,202.4845,202.2642,202.3787,9688.0
2017-04-10 15:40:00,229.66,229.66,229.19,229.19,17845.0,202.3611,202.3611,201.947,201.947,17845.0
2017-04-10 15:50:00,229.21,229.61,229.09,229.33,40730.0,201.9646,202.317,201.8589,202.0703,40730.0
2017-04-11 09:30:00,228.22,229.81,228.13,229.32,25628.0,201.0923,202.4933,201.013,202.0615,25628.0
2017-04-11 09:40:00,229.22,229.37,228.75,229.37,21180.0,201.9734,202.1056,201.5593,202.1056,21180.0
2017-04-11 09:50:00,229.34,230.15,228.96,230.08,22411.0,202.0791,202.7929,201.7443,202.7312,22411.0
2017-04-11 10:00:00,229.88,230.15,228.57,228.57,16795.0,202.5549,202.7929,201.4007,201.4007,16795.0
2017-04-11 10:10:00,228.85,229.12,228.6,228.89,14900.0,201.6474,201.8853,201.4271,201.6826,14900.0
2017-04-11 10:20:00,228.7,229.26,228.45,229.26,10177.0,201.5152,202.0086,201.2949,202.0086,10177.0
2017-04-11 10:30:00,229.06,229.24,227.97,228.72,22003.0,201.8324,201.991,200.872,201.5328,22003.0
2017-04-11 10:40:00,228.73,229.32,228.61,229.01,23822.0,201.5416,202.0615,201.4359,201.7884,23822.0
2017-04-11 10:50:00,228.96,229.21,228.61,228.76,16539.0,201.7443,201.9646,201.4359,201.5681,16539.0
2017-04-11 11:00:00,228.61,229.29,228.4,229.19,10618.0,201.4359,202.0351,201.2509,201.947,10618.0
2017-04-11 11:10:00,229.25,229.35,228.98,229.12,12524.0,201.9998,202.0879,201.7619,201.8853,12524.0
2017-04-11 11:20:00,229.06,229.07,228.75,228.9,4815.0,201.8324,201.8412,201.5593,201.6914,4815.0
2017-04-11 11:30:00,229.0,229.31,228.87,229.01,15202.0,201.7796,202.0527,201.665,201.7884,15202.0
2017-04-11 11:40:00,228.98,228.98,228.63,228.88,2900.0,201.7619,201.7619,201.4535,201.6738,2900.0
2017-04-11 11:50:00,228.97,229.14,228.86,229.03,7050.0,201.7531,201.9029,201.6562,201.806,7050.0
2017-04-11 12:00:00,228.96,229.27,228.83,229.08,15328.0,201.7443,202.0175,201.6298,201.85,15328.0
2017-04-11 12:10:00,229.1,229.6,229.05,229.42,11372.0,201.8677,202.3082,201.8236,202.1496,11372.0
2017-04-11 12:20:00,229.47,229.68,229.41,229.55,12137.0,202.1937,202.3787,202.1408,202.2642,12137.0
2017-04-11 12:30:00,229.6,229.61,229.36,229.36,11610.0,202.3082,202.317,202.0968,202.0968,11610.0
2017-04-11 12:40:00,229.33,229.36,229.0,229.0,7849.0,202.0703,202.0968,201.7796,201.7796,7849.0
2017-04-11 12:50:00,229.14,229.39,229.13,229.23,9900.0,201.9029,202.1232,201.8941,201.9822,9900.0
2017-04-11 13:00:00,229.24,229.62,229.15,229.33,16399.0,201.991,202.3259,201.9117,202.0703,16399.0
2017-04-11 13:10:00,229.35,229.38,229.11,229.27,4006.0,202.0879,202.1144,201.8765,202.0175,4006.0
2017-04-11 13:20:00,229.22,229.36,229.04,229.25,7800.0,201.9734,202.0968,201.8148,201.9998,7800.0
2017-04-11 13:30:00,229.24,229.86,229.1,229.86,12783.0,201.991,202.5373,201.8677,202.5373,12783.0
2017-04-11 13:40:00,229.9,229.91,229.26,229.63,7556.0,202.5726,202.5814,202.0086,202.3347,7556.0
2017-04-11 13:50:00,229.61,229.76,229.58,229.7,4297.0,202.317,202.4492,202.2906,202.3963,4297.0
2017-04-11 14:00:00,229.69,229.9,229.56,229.71,14845.0,202.3875,202.5726,202.273,202.4052,14845.0
2017-04-11 14:10:00,229.58,229.58,229.03,229.3,6665.0,202.2906,202.2906,201.806,202.0439,6665.0
2017-04-11 14:20:00,229.27,229.79,229.26,229.68,7577.0,202.0175,202.4756,202.0086,202.3787,7577.0
2017-04-11 14:30:00,229.63,229.73,229.31,229.49,27197.0,202.3347,202.4228,202.0527,202.2113,27197.0
2017-04-11 14:40:00,229.5,229.7,229.45,229.48,25382.0,202.2201,202.3963,202.1761,202.2025,25382.0
2017-04-11 14:50:00,229.52,230.35,229.52,230.11,17574.0,202.2377,202.9691,202.2377,202.7576,17574.0
2017-04-11 15:00:00,229.93,230.03,229.39,229.6,15028.0,202.599,202.6871,202.1232,202.3082,15028.0
2017-04-11 15:10:00,229.68,229.69,227.94,228.53,58450.0,202.3787,202.3875,200.8455,201.3654,58450.0
2017-04-11 15:20:00,228.47,228.72,228.16,228.72,23493.0,201.3126,201.5328,201.0394,201.5328,23493.0
2017-04-11 15:30:00,228.65,229.28,228.65,229.1,20588.0,201.4712,202.0263,201.4712,201.8677,20588.0
2017-04-11 15:40:00,229.16,229.43,229.16,229.31,28015.0,201.9205,202.1584,201.9205,202.0527,28015.0
2017-04-11 15:50:00,229.38,229.68,229.18,229.5,74682.0,202.1144,202.3787,201.9382,202.2201,74682.0
2017-04-12 09:30:00,224.95,227.7,224.0,224.6,107226.0,198.211,200.6341,197.3739,197.9026,107226.0
2017-04-12 09:40:00,224.74,226.91,224.42,226.06,48234.0,198.0259,199.938,197.744,199.189,48234.0
2017-04-12 09:50:00,226.22,226.44,224.54,225.27,44386.0,199.33,199.5238,197.8497,198.4929,44386.0
2017-04-12 10:00:00,225.18,225.94,224.77,225.11,22468.0,198.4136,199.0833,198.0524,198.3519,22468.0
2017-04-12 10:10:00,224.93,225.52,224.65,225.47,32394.0,198.1933,198.7132,197.9466,198.6691,32394.0
2017-04-12 10:20:00,225.32,225.44,224.72,225.13,16422.0,198.537,198.6427,198.0083,198.3696,16422.0
2017-04-12 10:30:00,225.31,225.79,224.59,225.01,21464.0,198.5282,198.9511,197.8938,198.2638,21464.0
2017-04-12 10:40:00,225.01,225.26,224.67,224.85,28315.0,198.2638,198.4841,197.9642,198.1228,28315.0
2017-04-12 10:50:00,224.71,225.1,224.64,224.99,17534.0,197.9995,198.3431,197.9378,198.2462,17534.0
2017-04-12 11:00:00,225.04,225.17,224.57,225.17,18978.0,198.2903,198.4048,197.8761,198.4048,18978.0
2017-04-12 11:10:00,225.15,225.44,225.14,225.21,13515.0,198.3872,198.6427,198.3784,198.4401,13515.0
2017-04-12 11:20:00,225.24,225.39,224.38,224.53,7781.0,198.4665,198.5987,197.7087,197.8409,7781.0
2017-04-12 11:30:00,224.59,224.6,223.91,224.04,13720.0,197.8938,197.9026,197.2946,197.4091,13720.0
2017-04-12 11:40:00,223.98,224.17,223.72,223.9,10475.0,197.3563,197.5237,197.1272,197.2858,10475.0
2017-04-12 11:50:00,223.87,224.62,223.78,224.55,9982.0,197.2593,197.9202,197.18,197.8585,9982.0
2017-04-12 12:00:00,224.64,224.72,224.49,224.49,8467.0,197.9378,198.0083,197.8056,197.8056,8467.0
2017-04-12 12:10:00,224.56,224.86,224.49,224.49,15248.0,197.8673,198.1317,197.8056,197.8056,15248.0
2017-04-12 12:20:00,224.41,224.58,223.9,223.9,8894.0,197.7351,197.8849,197.2858,197.2858,8894.0
2017-04-12 12:30:00,223.81,224.15,223.8,223.93,17013.0,197.2065,197.5061,197.1977,197.3122,17013.0
2017-04-12 12:40:00,223.88,224.24,223.87,224.08,23690.0,197.2681,197.5854,197.2593,197.4444,23690.0
2017-04-12 12:50:00,224.05,224.1,223.58,224.01,9235.0,197.4179,197.462,197.0038,197.3827,9235.0
2017-04-12 13:00:00,224.06,224.49,224.01,224.21,12262.0,197.4268,197.8056,197.3827,197.5589,12262.0
2017-04-12 13:10:00,224.31,224.32,223.8,223.94,12472.0,197.647,197.6558,197.1977,197.321,12472.0
2017-04-12 13:20:00,223.97,223.97,223.5,223.66,9649.0,197.3474,197.3474,196.9333,197.0743,9649.0
2017-04-12 13:30:00,223.57,224.27,223.5,224.2,19048.0,196.995,197.6118,196.9333,197.5501,19048.0
2017-04-12 13:40:00,224.12,224.5,223.9,224.15,30850.0,197.4796,197.8145,197.2858,197.5061,30850.0
2017-04-12 13:50:00,224.2,224.2,223.72,224.1,27706.0,197.5501,197.5501,197.1272,197.462,27706.0
2017-04-12 14:00:00,224.24,224.62,224.24,224.4,13547.0,197.5854,197.9202,197.5854,197.7263,13547.0
2017-04-12 14:10:00,224.37,224.5,223.96,224.5,8739.0,197.6999,197.8145,197.3386,197.8145,8739.0
2017-04-12 14:20:00,224.38,224.43,223.97,224.0,12378.0,197.7087,197.7528,197.3474,197.3739,12378.0
2017-04-12 14:30:00,224.09,224.5,223.75,223.75,24001.0,197.4532,197.8145,197.1536,197.1536,24001.0
2017-04-12 14:40:00,223.8,223.99,223.64,223.98,13837.0,197.1977,197.3651,197.0567,197.3563,13837.0
2017-04-12 14:50:00,223.81,223.86,223.5,223.61,19451.0,197.2065,197.2505,196.9333,197.0302,19451.0
2017-04-12 15:00:00,223.65,223.83,223.5,223.67,13891.0,197.0655,197.2241,196.9333,197.0831,13891.0
2017-04-12 15:10:00,223.63,223.93,223.46,223.46,20740.0,197.0479,197.3122,196.8981,196.8981,20740.0
2017-04-12 15:20:00,223.5,223.92,223.47,223.53,16681.0,196.9333,197.3034,196.9069,196.9598,16681.0
2017-04-12 15:30:00,223.59,223.83,223.54,223.64,22621.0,197.0126,197.2241,196.9686,197.0567,22621.0
2017-04-12 15:40:00,223.6,223.99,223.58,223.65,51583.0,197.0214,197.3651,197.0038,197.0655,51583.0
2017-04-12 15:50:00,223.65,224.02,223.45,223.64,81798.0,197.0655,197.3915,196.8893,197.0567,81798.0
2017-04-13 09:30:00,223.98,225.99,223.65,225.41,40695.0,197.3563,199.1273,197.0655,198.6163,40695.0
2017-04-13 09:40:00,225.23,225.63,224.37,225.31,22411.0,198.4577,198.8101,197.6999,198.5282,22411.0
2017-04-13 09:50:00,225.18,225.78,224.48,224.48,25875.0,198.4136,198.9423,197.7968,197.7968,25875.0
2017-04-13 10:00:00,224.4,225.19,223.98,224.03,7298.0,197.7263,198.4224,197.3563,197.4003,7298.0
2017-04-13 10:10:00,223.88,224.37,223.69,223.8,21855.0,197.2681,197.6999,197.1007,197.1977,21855.0
2017-04-13 10:20:00,223.75,224.03,223.01,223.4,8323.0,197.1536,197.4003,196.5016,196.8452,8323.0
2017-04-13 10:30:00,223.23,224.39,223.22,224.02,26551.0,196.6954,197.7175,196.6866,197.3915,26551.0
2017-04-13 10:40:00,224.11,224.8,223.95,224.43,44312.0,197.4708,198.0788,197.3298,197.7528,44312.0
2017-04-13 10:50:00,224.33,224.65,224.3,224.47,6827.0,197.6647,197.9466,197.6382,197.788,6827.0
2017-04-13 11:00:00,224.27,224.56,223.92,224.21,7310.0,197.6118,197.8673,197.3034,197.5589,7310.0
2017-04-13 11:10:00,224.25,224.4,223.84,223.84,7583.0,197.5942,197.7263,197.2329,197.2329,7583.0
2017-04-13 11:20:00,223.84,224.12,223.52,223.8,49145.0,197.2329,197.4796,196.9509,197.1977,49145.0
2017-04-13 11:30:00,223.71,224.07,223.51,223.56,7598.0,197.1184,197.4356,196.9421,196.9862,7598.0
2017-04-13 11:40:00,223.55,223.62,223.26,223.26,4000.0,196.9774,197.0391,196.7218,196.7218,4000.0
2017-04-13 11:50:00,223.28,223.4,223.0,223.11,9152.0,196.7395,196.8452,196.4928,196.5897,9152.0
2017-04-13 12:00:00,223.03,223.29,223.0,223.07,11328.0,196.5192,196.7483,196.4928,196.5544,11328.0
2017-04-13 12:10:00,222.94,223.24,222.85,222.85,7046.0,196.4399,196.7042,196.3606,196.3606,7046.0
2017-04-13 12:20:00,222.85,223.09,222.75,222.79,6800.0,196.3606,196.5721,196.2725,196.3077,6800.0
2017-04-13 12:30:00,222.81,223.08,222.8,222.83,12591.0,196.3253,196.5632,196.3165,196.343,12591.0
2017-04-13 12:40:00,222.82,222.82,222.5,222.5,10402.0,196.3341,196.3341,196.0522,196.0522,10402.0
2017-04-13 12:50:00,222.48,222.72,222.01,222.38,49432.0,196.0346,196.246,195.6204,195.9464,49432.0
2017-04-13 13:00:00,222.43,222.68,222.2,222.41,6701.0,195.9905,196.2108,195.7878,195.9729,6701.0
2017-04-13 13:10:00,222.44,222.56,221.86,221.95,22822.0,195.9993,196.1051,195.4883,195.5676,22822.0
2017-04-13 13:20:00,221.97,222.23,221.87,221.95,13807.0,195.5852,195.8143,195.4971,195.5676,13807.0
2017-04-13 13:30:00,221.92,222.37,221.92,222.32,6350.0,195.5411,195.9376,195.5411,195.8936,6350.0
2017-04-13 13:40:00,222.25,222.3,221.62,221.66,5518.0,195.8319,195.876,195.2768,195.312,5518.0
2017-04-13 13:50:00,221.78,222.21,221.69,222.21,5200.0,195.4178,195.7967,195.3385,195.7967,5200.0
2017-04-13 14:00:00,222.22,222.72,221.91,222.7,11713.0,195.8055,196.246,195.5323,196.2284,11713.0
2017-04-13 14:10:00,222.65,222.88,222.3,222.56,14935.0,196.1844,196.387,195.876,196.1051,14935.0
2017-04-13 14:20:00,222.53,222.96,222.3,222.8,18211.0,196.0786,196.4575,195.876,196.3165,18211.0
2017-04-13 14:30:00,222.76,222.9,222.54,222.65,10874.0,196.2813,196.4046,196.0874,196.1844,10874.0
2017-04-13 14:40:00,222.47,222.72,222.47,222.68,17966.0,196.0257,196.246,196.0257,196.2108,17966.0
2017-04-13 14:50:00,222.61,222.66,222.38,222.65,13817.0,196.1491,196.1932,195.9464,196.1844,13817.0
2017-04-13 15:00:00,222.64,222.66,221.99,222.0,10913.0,196.1755,196.1932,195.6028,195.6116,10913.0
2017-04-13 15:10:00,222.0,222.01,221.54,221.8,10900.0,195.6116,195.6204,195.2063,195.4354,10900.0
2017-04-13 15:20:00,221.75,222.05,221.72,221.91,8465.0,195.3913,195.6557,195.3649,195.5323,8465.0
2017-04-13 15:30:00,221.82,221.98,221.36,221.62,23448.0,195.453,195.594,195.0477,195.2768,23448.0
2017-04-13 15:40:00,221.52,222.13,221.4,222.06,24602.0,195.1887,195.7262,195.0829,195.6645,24602.0
2017-04-13 15:50:00,222.06,222.06,221.25,221.49,61733.0,195.6645,195.6645,194.9508,195.1622,61733.0
2017-04-17 09:30:00,222.58,223.51,221.81,222.08,13398.0,196.1227,196.9421,195.4442,195.6821,13398.0
2017-04-17 09:40:00,222.11,222.72,221.99,222.66,34917.0,195.7085,196.246,195.6028,196.1932,34917.0
2017-04-17 09:50:00,222.68,223.76,222.66,223.48,41524.0,196.2108,197.1624,196.1932,196.9157,41524.0
2017-04-17 10:00:00,223.42,223.78,222.99,223.13,39340.0,196.8628,197.18,196.4839,196.6073,39340.0
2017-04-17 10:10:00,222.99,223.14,222.5,222.92,13080.0,196.4839,196.6161,196.0522,196.4223,13080.0
2017-04-17 10:20:00,222.86,223.55,222.49,223.04,20323.0,196.3694,196.9774,196.0434,196.528,20323.0
2017-04-17 10:30:00,223.14,223.41,222.59,222.59,29419.0,196.6161,196.854,196.1315,196.1315,29419.0
2017-04-17 10:40:00,222.57,222.89,222.35,222.84,10521.0,196.1139,196.3958,195.92,196.3518,10521.0
2017-04-17 10:50:00,222.8,223.29,222.6,222.93,26130.0,196.3165,196.7483,196.1403,196.4311,26130.0
2017-04-17 11:00:00,222.86,223.18,222.54,222.88,22889.0,196.3694,196.6514,196.0874,196.387,22889.0
2017-04-17 11:10:00,222.89,223.43,222.78,223.2,27694.0,196.3958,196.8716,196.2989,196.669,27694.0
2017-04-17 11:20:00,223.18,223.36,222.54,223.14,9000.0,196.6514,196.81,196.0874,196.6161,9000.0
2017-04-17 11:30:00,223.14,223.53,222.89,223.18,33217.0,196.6161,196.9598,196.3958,196.6514,33217.0
2017-04-17 11:40:00,223.18,223.18,222.63,222.79,6077.0,196.6514,196.6514,196.1667,196.3077,6077.0
2017-04-17 11:50:00,222.77,223.05,222.71,222.93,12203.0,196.2901,196.5368,196.2372,196.4311,12203.0
2017-04-17 12:00:00,222.89,223.1,222.83,222.91,6807.0,196.3958,196.5809,196.343,196.4134,6807.0
2017-04-17 12:10:00,223.03,223.22,222.89,222.89,9266.0,196.5192,196.6866,196.3958,196.3958,9266.0
2017-04-17 12:20:00,222.98,223.2,222.96,223.02,9650.0,196.4751,196.669,196.4575,196.5104,9650.0
2017-04-17 12:30:00,222.92,222.92,222.52,222.6,8021.0,196.4223,196.4223,196.0698,196.1403,8021.0
2017-04-17 12:40:00,222.64,222.94,222.61,222.77,6118.0,196.1755,196.4399,196.1491,196.2901,6118.0
2017-04-17 12:50:00,222.67,222.8,222.47,222.49,5425.0,196.202,196.3165,196.0257,196.0434,5425.0
2017-04-17 13:00:00,222.59,222.66,222.32,222.4,18756.0,196.1315,196.1932,195.8936,195.9641,18756.0
2017-04-17 13:10:00,222.4,222.95,222.4,222.95,13208.0,195.9641,196.4487,195.9641,196.4487,13208.0
2017-04-17 13:20:00,222.99,223.07,222.7,222.7,14343.0,196.4839,196.5544,196.2284,196.2284,14343.0
2017-04-17 13:30:00,222.67,222.95,222.42,222.5,14233.0,196.202,196.4487,195.9817,196.0522,14233.0
2017-04-17 13:40:00,222.45,222.78,222.38,222.62,13110.0,196.0081,196.2989,195.9464,196.1579,13110.0
2017-04-17 13:50:00,222.59,222.72,222.46,222.51,7469.0,196.1315,196.246,196.0169,196.061,7469.0
2017-04-17 14:00:00,222.51,223.01,222.51,222.64,12225.0,196.061,196.5016,196.061,196.1755,12225.0
2017-04-17 14:10:00,222.61,222.88,222.55,222.55,10830.0,196.1491,196.387,196.0962,196.0962,10830.0
2017-04-17 14:20:00,222.52,222.67,222.4,222.66,14545.0,196.0698,196.202,195.9641,196.1932,14545.0
2017-04-17 14:30:00,222.53,222.65,222.43,222.53,22532.0,196.0786,196.1844,195.9905,196.0786,22532.0
2017-04-17 14:40:00,222.54,222.61,222.46,222.46,15776.0,196.0874,196.1491,196.0169,196.0169,15776.0
2017-04-17 14:50:00,222.3,222.65,222.16,222.45,19701.0,195.876,196.1844,195.7526,196.0081,19701.0
2017-04-17 15:00:00,222.43,222.52,222.09,222.09,20534.0,195.9905,196.0698,195.6909,195.6909,20534.0
2017-04-17 15:10:00,222.17,222.83,222.07,222.83,21929.0,195.7614,196.343,195.6733,196.343,21929.0
2017-04-17 15:20:00,222.78,223.08,222.75,222.98,19959.0,196.2989,196.5632,196.2725,196.4751,19959.0
2017-04-17 15:30:00,223.04,223.18,222.59,223.18,29564.0,196.528,196.6514,196.1315,196.6514,29564.0
2017-04-17 15:40:00,223.2,223.24,222.73,222.73,39233.0,196.669,196.7042,196.2548,196.2548,39233.0
2017-04-17 15:50:00,222.92,223.2,222.55,223.0,119551.0,196.4223,196.669,196.0962,196.4928,119551.0
2017-04-18 09:30:00,202.67,203.29,200.25,201.76,330610.0,178.5793,179.1256,176.447,177.7775,330610.0
2017-04-18 09:40:00,201.65,205.92,200.75,205.46,334599.0,177.6806,181.443,176.8875,181.0377,334599.0
2017-04-18 09:50:00,205.41,209.6,205.34,208.23,343087.0,180.9936,184.6856,180.9319,183.4784,343087.0
2017-04-18 10:00:00,208.29,208.81,206.01,206.23,192722.0,183.5313,183.9895,181.5223,181.7161,192722.0
2017-04-18 10:10:00,206.2,207.62,206.14,207.21,68185.0,181.6897,182.9409,181.6368,182.5797,68185.0
2017-04-18 10:20:00,207.29,207.96,206.75,207.27,72075.0,182.6501,183.2405,182.1743,182.6325,72075.0
2017-04-18 10:30:00,207.22,208.43,207.21,208.27,61956.0,182.5885,183.6546,182.5797,183.5137,61956.0
2017-04-18 10:40:00,208.28,208.99,208.01,208.7,53723.0,183.5225,184.1481,183.2846,183.8925,53723.0
2017-04-18 10:50:00,208.75,209.22,208.16,208.37,75998.0,183.9366,184.3507,183.4167,183.6018,75998.0
2017-04-18 11:00:00,208.41,208.49,205.25,205.79,99963.0,183.637,183.7075,180.8526,181.3284,99963.0
2017-04-18 11:10:00,205.6,206.07,204.79,205.05,109309.0,181.161,181.5752,180.4473,180.6764,109309.0
2017-04-18 11:20:00,205.1,205.26,204.21,204.25,133641.0,180.7205,180.8614,179.9363,179.9715,133641.0
2017-04-18 11:30:00,204.25,204.71,200.7,201.36,200619.0,179.9715,180.3768,176.8435,177.425,200619.0
2017-04-18 11:40:00,201.42,201.67,199.04,199.8,367086.0,177.4779,177.6982,175.3808,176.0505,367086.0
2017-04-18 11:50:00,199.87,200.28,198.16,200.27,192122.0,176.1121,176.4734,174.6054,176.4646,192122.0
2017-04-18 12:00:00,200.24,200.9,199.26,200.83,96798.0,176.4382,177.0197,175.5746,176.958,96798.0
2017-04-18 12:10:00,200.86,200.9,198.72,199.08,131538.0,176.9845,177.0197,175.0988,175.416,131538.0
2017-04-18 12:20:00,199.09,200.34,198.92,200.19,62285.0,175.4249,176.5263,175.2751,176.3941,62285.0
2017-04-18 12:30:00,200.28,200.29,198.94,199.22,80812.0,176.4734,176.4822,175.2927,175.5394,80812.0
2017-04-18 12:40:00,199.3,199.37,198.61,199.2,158277.0,175.6099,175.6716,175.0019,175.5218,158277.0
2017-04-18 12:50:00,199.21,199.99,199.0,199.84,55146.0,175.5306,176.2179,175.3455,176.0857,55146.0
2017-04-18 13:00:00,199.95,199.95,199.15,199.43,73607.0,176.1826,176.1826,175.4777,175.7244,73607.0
2017-04-18 13:10:00,199.42,199.42,198.66,198.98,43655.0,175.7156,175.7156,175.046,175.3279,43655.0
2017-04-18 13:20:00,198.93,198.97,197.78,198.38,54634.0,175.2839,175.3191,174.2706,174.7992,54634.0
2017-04-18 13:30:00,198.3,198.41,197.96,198.21,68560.0,174.7288,174.8257,174.4292,174.6495,68560.0
2017-04-18 13:40:00,198.19,198.36,197.32,197.42,91111.0,174.6318,174.7816,173.8652,173.9534,91111.0
2017-04-18 13:50:00,197.43,197.48,197.01,197.43,92705.0,173.9622,174.0062,173.5921,173.9622,92705.0
2017-04-18 14:00:00,197.39,198.63,197.23,198.22,71195.0,173.9269,175.0195,173.7859,174.6583,71195.0
2017-04-18 14:10:00,198.13,198.34,197.4,198.2,43090.0,174.579,174.764,173.9357,174.6406,43090.0
2017-04-18 14:20:00,198.24,198.4,197.84,198.02,49075.0,174.6759,174.8169,174.3234,174.482,49075.0
2017-04-18 14:30:00,198.13,198.17,197.49,197.5,54601.0,174.579,174.6142,174.015,174.0238,54601.0
2017-04-18 14:40:00,197.5,197.62,197.08,197.28,55687.0,174.0238,174.1296,173.6538,173.83,55687.0
2017-04-18 14:50:00,197.26,197.26,196.29,196.72,84245.0,173.8124,173.8124,172.9577,173.3366,84245.0
2017-04-18 15:00:00,196.69,196.84,195.72,195.91,86479.0,173.3101,173.4423,172.4554,172.6228,86479.0
2017-04-18 15:10:00,195.91,196.19,195.32,195.66,113424.0,172.6228,172.8696,172.103,172.4026,113424.0
2017-04-18 15:20:00,195.66,197.07,195.6,196.8,118547.0,172.4026,173.645,172.3497,173.4071,118547.0
2017-04-18 15:30:00,196.78,197.82,196.7,197.76,136527.0,173.3894,174.3058,173.3189,174.2529,136527.0
2017-04-18 15:40:00,197.77,197.78,196.67,197.4,147118.0,174.2618,174.2706,173.2925,173.9357,147118.0
2017-04-18 15:50:00,197.43,197.82,197.21,197.56,230455.0,173.9622,174.3058,173.7683,174.0767,230455.0
2017-04-19 09:30:00,195.95,195.95,193.12,193.52,134308.0,172.6581,172.6581,170.1645,170.5169,134308.0
2017-04-19 09:40:00,193.52,195.79,192.69,195.62,113570.0,170.5169,172.5171,169.7856,172.3673,113570.0
2017-04-19 09:50:00,195.69,199.65,195.37,198.35,206903.0,172.429,175.9183,172.147,174.7728,206903.0
2017-04-19 10:00:00,198.44,198.55,195.62,196.16,122091.0,174.8521,174.949,172.3673,172.8431,122091.0
2017-04-19 10:10:00,196.15,196.74,195.31,195.91,139242.0,172.8343,173.3542,172.0942,172.6228,139242.0
2017-04-19 10:20:00,195.93,197.34,195.82,197.34,87305.0,172.6405,173.8829,172.5435,173.8829,87305.0
2017-04-19 10:30:00,197.2,197.29,195.98,196.23,59538.0,173.7595,173.8388,172.6845,172.9048,59538.0
2017-04-19 10:40:00,196.18,196.59,195.29,195.3,43530.0,172.8608,173.222,172.0765,172.0854,43530.0
2017-04-19 10:50:00,195.25,195.79,195.08,195.35,40718.0,172.0413,172.5171,171.8915,172.1294,40718.0
2017-04-19 11:00:00,195.26,195.57,194.6,194.86,51227.0,172.0501,172.3233,171.4686,171.6977,51227.0
2017-04-19 11:10:00,194.81,194.82,194.04,194.22,61424.0,171.6536,171.6624,170.9751,171.1337,61424.0
2017-04-19 11:20:00,194.22,194.25,193.6,194.18,50286.0,171.1337,171.1602,170.5874,171.0985,50286.0
2017-04-19 11:30:00,194.21,194.43,193.94,194.17,35818.0,171.1249,171.3188,170.887,171.0897,35818.0
2017-04-19 11:40:00,194.19,195.31,194.15,194.51,28037.0,171.1073,172.0942,171.0721,171.3893,28037.0
2017-04-19 11:50:00,194.52,195.08,194.27,194.81,44345.0,171.3981,171.8915,171.1778,171.6536,44345.0
2017-04-19 12:00:00,194.8,194.96,193.82,193.82,35610.0,171.6448,171.7858,170.7813,170.7813,35610.0
2017-04-19 12:10:00,193.73,193.97,193.6,193.7,32624.0,170.702,170.9134,170.5874,170.6755,32624.0
2017-04-19 12:20:00,193.68,194.34,193.61,193.76,22844.0,170.6579,171.2395,170.5962,170.7284,22844.0
2017-04-19 12:30:00,193.79,193.96,193.63,193.78,35581.0,170.7548,170.9046,170.6139,170.746,35581.0
2017-04-19 12:40:00,193.72,193.78,193.3,193.5,41869.0,170.6932,170.746,170.3231,170.4993,41869.0
2017-04-19 12:50:00,193.5,194.31,193.41,193.71,86684.0,170.4993,171.213,170.42,170.6844,86684.0
2017-04-19 13:00:00,193.68,194.15,193.67,194.11,92639.0,170.6579,171.0721,170.6491,171.0368,92639.0
2017-04-19 13:10:00,194.02,194.3,193.71,194.17,36323.0,170.9575,171.2042,170.6844,171.0897,36323.0
2017-04-19 13:20:00,194.18,194.43,193.58,193.58,32914.0,171.0985,171.3188,170.5698,170.5698,32914.0
2017-04-19 13:30:00,193.57,194.1,193.57,193.9,34825.0,170.561,171.028,170.561,170.8518,34825.0
2017-04-19 13:40:00,193.88,194.11,193.88,193.98,31079.0,170.8341,171.0368,170.8341,170.9223,31079.0
2017-04-19 13:50:00,194.02,194.02,193.58,193.86,43393.0,170.9575,170.9575,170.5698,170.8165,43393.0
2017-04-19 14:00:00,193.84,193.85,192.6,193.1,143264.0,170.7989,170.8077,169.7063,170.1469,143264.0
2017-04-19 14:10:00,193.1,193.29,192.68,192.86,81180.0,170.1469,170.3143,169.7768,169.9354,81180.0
2017-04-19 14:20:00,192.87,193.36,192.55,192.97,73378.0,169.9442,170.376,169.6622,170.0323,73378.0
2017-04-19 14:30:00,192.98,193.04,192.5,192.72,59485.0,170.0411,170.094,169.6182,169.812,59485.0
2017-04-19 14:40:00,192.75,192.96,192.73,192.89,50859.0,169.8385,170.0235,169.8208,169.9618,50859.0
2017-04-19 14:50:00,192.89,193.61,192.6,193.61,69834.0,169.9618,170.5962,169.7063,170.5962,69834.0
2017-04-19 15:00:00,193.5,194.22,193.49,193.64,126166.0,170.4993,171.1337,170.4905,170.6227,126166.0
2017-04-19 15:10:00,193.68,194.79,193.65,194.79,80174.0,170.6579,171.636,170.6315,171.636,80174.0
2017-04-19 15:20:00,194.78,196.09,194.74,194.93,153522.0,171.6272,172.7815,171.5919,171.7593,153522.0
2017-04-19 15:30:00,194.97,196.92,194.71,196.3,161976.0,171.7946,173.5128,171.5655,172.9665,161976.0
2017-04-19 15:40:00,196.27,197.23,195.61,196.16,178665.0,172.9401,173.7859,172.3585,172.8431,178665.0
2017-04-19 15:50:00,196.12,196.29,195.1,195.28,201797.0,172.8079,172.9577,171.9091,172.0677,201797.0
2017-04-20 09:30:00,196.21,196.93,195.9,196.29,37696.0,172.8872,173.5216,172.614,172.9577,37696.0
2017-04-20 09:40:00,196.17,196.34,194.28,194.76,66203.0,172.8519,173.0017,171.1866,171.6095,66203.0
2017-04-20 09:50:00,194.84,195.9,194.76,195.61,57643.0,171.68,172.614,171.6095,172.3585,57643.0
2017-04-20 10:00:00,195.67,196.53,195.66,196.26,38942.0,172.4114,173.1691,172.4026,172.9312,38942.0
2017-04-20 10:10:00,196.14,196.57,195.92,196.3,27106.0,172.8255,173.2044,172.6317,172.9665,27106.0
2017-04-20 10:20:00,196.16,196.2,195.39,195.67,46217.0,172.8431,172.8784,172.1647,172.4114,46217.0
2017-04-20 10:30:00,195.6,195.8,194.79,195.8,35408.0,172.3497,172.5259,171.636,172.5259,35408.0
2017-04-20 10:40:00,195.81,195.97,195.35,195.5,24890.0,172.5347,172.6757,172.1294,172.2616,24890.0
2017-04-20 10:50:00,195.57,195.79,194.89,195.0,46385.0,172.3233,172.5171,171.7241,171.821,46385.0
2017-04-20 11:00:00,195.02,195.15,194.55,195.15,20818.0,171.8386,171.9532,171.4245,171.9532,20818.0
2017-04-20 11:10:00,195.21,195.37,195.03,195.18,20353.0,172.0061,172.147,171.8474,171.9796,20353.0
2017-04-20 11:20:00,195.15,195.74,195.14,195.67,28471.0,171.9532,172.4731,171.9444,172.4114,28471.0
2017-04-20 11:30:00,195.67,195.82,195.11,195.77,18640.0,172.4114,172.5435,171.9179,172.4995,18640.0
2017-04-20 11:40:00,195.64,195.95,195.46,195.81,22777.0,172.3849,172.6581,172.2263,172.5347,22777.0
2017-04-20 11:50:00,195.78,195.78,195.37,195.64,17629.0,172.5083,172.5083,172.147,172.3849,17629.0
2017-04-20 12:00:00,195.64,196.16,195.6,196.05,29635.0,172.3849,172.8431,172.3497,172.7462,29635.0
2017-04-20 12:10:00,195.99,196.43,195.87,196.14,22267.0,172.6933,173.081,172.5876,172.8255,22267.0
2017-04-20 12:20:00,196.28,196.51,195.94,195.99,15551.0,172.9489,173.1515,172.6493,172.6933,15551.0
2017-04-20 12:30:00,195.98,196.25,195.84,196.15,18921.0,172.6845,172.9224,172.5612,172.8343,18921.0
2017-04-20 12:40:00,196.14,196.34,196.08,196.28,17046.0,172.8255,173.0017,172.7726,172.9489,17046.0
2017-04-20 12:50:00,196.32,196.65,196.05,196.19,25350.0,172.9841,173.2749,172.7462,172.8696,25350.0
2017-04-20 13:00:00,196.23,196.29,196.03,196.12,13829.0,172.9048,172.9577,172.7286,172.8079,13829.0
2017-04-20 13:10:00,196.15,196.38,196.11,196.22,10845.0,172.8343,173.037,172.7991,172.896,10845.0
2017-04-20 13:20:00,196.25,196.75,196.23,196.66,18587.0,172.9224,173.363,172.9048,173.2837,18587.0
2017-04-20 13:30:00,196.62,196.62,196.3,196.46,13338.0,173.2485,173.2485,172.9665,173.1075,13338.0
2017-04-20 13:40:00,196.52,196.64,196.37,196.63,16725.0,173.1603,173.2661,173.0282,173.2573,16725.0
2017-04-20 13:50:00,196.66,196.73,196.11,196.11,27622.0,173.2837,173.3454,172.7991,172.7991,27622.0
2017-04-20 14:00:00,196.16,196.25,196.01,196.14,24956.0,172.8431,172.9224,172.711,172.8255,24956.0
2017-04-20 14:10:00,196.08,196.13,195.41,195.44,36136.0,172.7726,172.8167,172.1823,172.2087,36136.0
2017-04-20 14:20:00,195.45,195.85,195.45,195.77,21105.0,172.2175,172.57,172.2175,172.4995,21105.0
2017-04-20 14:30:00,195.79,195.79,195.47,195.69,31342.0,172.5171,172.5171,172.2351,172.429,31342.0
2017-04-20 14:40:00,195.7,196.1,195.66,195.99,27718.0,172.4378,172.7903,172.4026,172.6933,27718.0
2017-04-20 14:50:00,195.96,196.08,195.83,196.04,18824.0,172.6669,172.7726,172.5524,172.7374,18824.0
2017-04-20 15:00:00,195.99,196.78,195.96,196.75,44297.0,172.6933,173.3894,172.6669,173.363,44297.0
2017-04-20 15:10:00,196.68,196.72,196.22,196.32,39940.0,173.3013,173.3366,172.896,172.9841,39940.0
2017-04-20 15:20:00,196.33,196.68,196.3,196.49,47680.0,172.9929,173.3013,172.9665,173.1339,47680.0
2017-04-20 15:30:00,196.56,196.8,196.36,196.8,53278.0,173.1956,173.4071,173.0194,173.4071,53278.0
2017-04-20 15:40:00,196.8,196.94,196.4,196.48,62516.0,173.4071,173.5304,173.0546,173.1251,62516.0
2017-04-20 15:50:00,196.48,196.48,195.87,195.94,127633.0,173.1251,173.1251,172.5876,172.6493,127633.0
2017-04-21 09:30:00,196.1,196.77,195.66,195.88,32374.0,172.7903,173.3806,172.4026,172.5964,32374.0
2017-04-21 09:40:00,195.93,196.07,195.2,195.39,23307.0,172.6405,172.7638,171.9972,172.1647,23307.0
2017-04-21 09:50:00,195.29,195.56,194.79,195.09,26542.0,172.0765,172.3144,171.636,171.9003,26542.0
2017-04-21 10:00:00,195.14,195.68,195.11,195.42,22201.0,171.9444,172.4202,171.9179,172.1911,22201.0
2017-04-21 10:10:00,195.41,195.66,195.01,195.01,25474.0,172.1823,172.4026,171.8298,171.8298,25474.0
2017-04-21 10:20:00,195.01,195.01,194.21,194.47,32326.0,171.8298,171.8298,171.1249,171.354,32326.0
2017-04-21 10:30:00,194.42,194.43,193.87,194.24,26133.0,171.31,171.3188,170.8253,171.1514,26133.0
2017-04-21 10:40:00,194.34,194.46,194.0,194.0,35823.0,171.2395,171.3452,170.9399,170.9399,35823.0
2017-04-21 10:50:00,194.05,194.21,193.96,194.17,27956.0,170.9839,171.1249,170.9046,171.0897,27956.0
2017-04-21 11:00:00,194.1,194.64,194.04,194.57,33539.0,171.028,171.5038,170.9751,171.4421,33539.0
2017-04-21 11:10:00,194.63,194.63,193.87,194.0,39468.0,171.495,171.495,170.8253,170.9399,39468.0
2017-04-21 11:20:00,193.96,193.98,193.71,193.84,25215.0,170.9046,170.9223,170.6844,170.7989,25215.0
2017-04-21 11:30:00,193.87,194.17,193.65,194.02,26929.0,170.8253,171.0897,170.6315,170.9575,26929.0
2017-04-21 11:40:00,194.14,194.22,193.67,193.7,26563.0,171.0632,171.1337,170.6491,170.6755,26563.0
2017-04-21 11:50:00,193.61,193.84,193.6,193.69,22903.0,170.5962,170.7989,170.5874,170.6667,22903.0
2017-04-21 12:00:00,193.71,193.94,193.55,193.81,16210.0,170.6844,170.887,170.5434,170.7725,16210.0
2017-04-21 12:10:00,193.83,194.2,193.79,194.2,19502.0,170.7901,171.1161,170.7548,171.1161,19502.0
2017-04-21 12:20:00,194.14,194.48,194.14,194.27,15021.0,171.0632,171.3628,171.0632,171.1778,15021.0
2017-04-21 12:30:00,194.27,194.4,194.05,194.4,17797.0,171.1778,171.2923,170.9839,171.2923,17797.0
2017-04-21 12:40:00,194.43,194.53,194.13,194.19,12037.0,171.3188,171.4069,171.0544,171.1073,12037.0
2017-04-21 12:50:00,194.15,194.41,194.11,194.3,14319.0,171.0721,171.3011,171.0368,171.2042,14319.0
2017-04-21 13:00:00,194.35,194.36,194.06,194.08,11354.0,171.2483,171.2571,170.9927,171.0104,11354.0
2017-04-21 13:10:00,194.08,194.1,193.77,193.96,18697.0,171.0104,171.028,170.7372,170.9046,18697.0
2017-04-21 13:20:00,193.97,194.33,193.97,194.28,10830.0,170.9134,171.2307,170.9134,171.1866,10830.0
2017-04-21 13:30:00,194.3,194.52,194.24,194.39,28005.0,171.2042,171.3981,171.1514,171.2835,28005.0
2017-04-21 13:40:00,194.38,194.96,194.37,194.96,16615.0,171.2747,171.7858,171.2659,171.7858,16615.0
2017-04-21 13:50:00,194.94,195.29,194.79,195.22,17132.0,171.7681,172.0765,171.636,172.0149,17132.0
2017-04-21 14:00:00,195.16,195.45,195.01,195.45,20916.0,171.962,172.2175,171.8298,172.2175,20916.0
2017-04-21 14:10:00,195.4,195.94,195.4,195.78,24426.0,172.1735,172.6493,172.1735,172.5083,24426.0
2017-04-21 14:20:00,195.77,196.2,195.75,196.1,20480.0,172.4995,172.8784,172.4819,172.7903,20480.0
2017-04-21 14:30:00,196.01,196.37,196.01,196.21,29527.0,172.711,173.0282,172.711,172.8872,29527.0
2017-04-21 14:40:00,196.22,196.31,195.76,195.78,18386.0,172.896,172.9753,172.4907,172.5083,18386.0
2017-04-21 14:50:00,195.73,196.2,195.67,196.2,18001.0,172.4642,172.8784,172.4114,172.8784,18001.0
2017-04-21 15:00:00,196.17,196.19,195.67,195.83,27913.0,172.8519,172.8696,172.4114,172.5524,27913.0
2017-04-21 15:10:00,195.76,195.81,195.54,195.73,37722.0,172.4907,172.5347,172.2968,172.4642,37722.0
2017-04-21 15:20:00,195.65,195.74,195.58,195.7,19641.0,172.3938,172.4731,172.3321,172.4378,19641.0
2017-04-21 15:30:00,195.71,195.87,195.56,195.81,37382.0,172.4466,172.5876,172.3144,172.5347,37382.0
2017-04-21 15:40:00,195.81,196.04,195.73,195.85,49902.0,172.5347,172.7374,172.4642,172.57,49902.0
2017-04-21 15:50:00,195.83,195.85,195.02,195.15,83477.0,172.5524,172.57,171.8386,171.9532,83477.0
2017-04-24 09:30:00,197.69,197.69,195.02,195.17,45894.0,174.1913,174.1913,171.8386,171.9708,45894.0
2017-04-24 09:40:00,195.3,195.3,193.39,193.57,32948.0,172.0854,172.0854,170.4024,170.561,32948.0
2017-04-24 09:50:00,193.56,193.64,192.76,192.76,43167.0,170.5522,170.6227,169.8473,169.8473,43167.0
2017-04-24 10:00:00,192.84,193.23,192.57,193.02,57052.0,169.9178,170.2614,169.6799,170.0764,57052.0
2017-04-24 10:10:00,193.03,193.03,192.53,192.86,37952.0,170.0852,170.0852,169.6446,169.9354,37952.0
2017-04-24 10:20:00,192.92,192.92,191.84,191.91,70020.0,169.9883,169.9883,169.0366,169.0983,70020.0
2017-04-24 10:30:00,191.9,192.68,191.6,192.37,32917.0,169.0895,169.7768,168.8252,169.5036,32917.0
2017-04-24 10:40:00,192.34,192.41,191.86,192.17,17165.0,169.4772,169.5389,169.0543,169.3274,17165.0
2017-04-24 10:50:00,192.15,192.44,191.81,191.91,43590.0,169.3098,169.5653,169.0102,169.0983,43590.0
2017-04-24 11:00:00,191.97,192.08,191.64,191.85,27957.0,169.1512,169.2481,168.8604,169.0454,27957.0
2017-04-24 11:10:00,191.9,192.11,191.51,191.6,24092.0,169.0895,169.2745,168.7459,168.8252,24092.0
2017-04-24 11:20:00,191.61,191.81,191.07,191.15,37148.0,168.834,169.0102,168.3582,168.4287,37148.0
2017-04-24 11:30:00,191.19,191.65,190.88,191.55,40825.0,168.4639,168.8692,168.1907,168.7811,40825.0
2017-04-24 11:40:00,191.58,191.58,191.03,191.03,9175.0,168.8075,168.8075,168.3229,168.3229,9175.0
2017-04-24 11:50:00,191.02,191.2,190.65,190.74,24374.0,168.3141,168.4727,167.9881,168.0674,24374.0
2017-04-24 12:00:00,190.79,190.8,190.38,190.57,38892.0,168.1114,168.1203,167.7502,167.9176,38892.0
2017-04-24 12:10:00,190.58,191.25,190.58,190.84,56211.0,167.9264,168.5168,167.9264,168.1555,56211.0
2017-04-24 12:20:00,190.89,191.35,190.87,191.17,14903.0,168.1996,168.6049,168.1819,168.4463,14903.0
2017-04-24 12:30:00,191.15,191.65,191.15,191.45,31578.0,168.4287,168.8692,168.4287,168.693,31578.0
2017-04-24 12:40:00,191.4,191.45,191.17,191.27,20591.0,168.6489,168.693,168.4463,168.5344,20591.0
2017-04-24 12:50:00,191.28,191.79,191.28,191.79,21380.0,168.5432,168.9926,168.5432,168.9926,21380.0
2017-04-24 13:00:00,191.81,191.81,191.32,191.39,23779.0,169.0102,169.0102,168.5784,168.6401,23779.0
2017-04-24 13:10:00,191.33,191.56,191.3,191.42,27866.0,168.5873,168.7899,168.5608,168.6666,27866.0
2017-04-24 13:20:00,191.4,191.54,191.3,191.53,20127.0,168.6489,168.7723,168.5608,168.7635,20127.0
2017-04-24 13:30:00,191.48,191.48,191.26,191.43,14454.0,168.7194,168.7194,168.5256,168.6754,14454.0
2017-04-24 13:40:00,191.42,191.43,191.26,191.43,13536.0,168.6666,168.6754,168.5256,168.6754,13536.0
2017-04-24 13:50:00,191.44,191.58,191.22,191.47,19109.0,168.6842,168.8075,168.4903,168.7106,19109.0
2017-04-24 14:00:00,191.55,191.89,191.44,191.84,18743.0,168.7811,169.0807,168.6842,169.0366,18743.0
2017-04-24 14:10:00,191.8,192.29,191.63,192.15,19647.0,169.0014,169.4331,168.8516,169.3098,19647.0
2017-04-24 14:20:00,192.19,192.59,192.04,192.56,29908.0,169.345,169.6975,169.2129,169.671,29908.0
2017-04-24 14:30:00,192.51,192.63,192.11,192.19,24384.0,169.627,169.7327,169.2745,169.345,24384.0
2017-04-24 14:40:00,192.14,192.29,191.97,192.27,17082.0,169.301,169.4331,169.1512,169.4155,17082.0
2017-04-24 14:50:00,192.15,192.23,191.96,192.1,12174.0,169.3098,169.3803,169.1424,169.2657,12174.0
2017-04-24 15:00:00,192.12,192.34,192.08,192.25,19405.0,169.2834,169.4772,169.2481,169.3979,19405.0
2017-04-24 15:10:00,192.23,192.45,192.12,192.12,20749.0,169.3803,169.5741,169.2834,169.2834,20749.0
2017-04-24 15:20:00,192.11,192.4,191.87,191.87,31131.0,169.2745,169.5301,169.0631,169.0631,31131.0
2017-04-24 15:30:00,191.87,192.17,191.82,192.03,49259.0,169.0631,169.3274,169.019,169.204,49259.0
2017-04-24 15:40:00,192.03,192.52,192.0,192.15,59672.0,169.204,169.6358,169.1776,169.3098,59672.0
2017-04-24 15:50:00,192.15,192.16,191.8,191.92,91581.0,169.3098,169.3186,169.0014,169.1071,91581.0
2017-04-25 09:30:00,192.83,194.25,192.5,193.89,48451.0,169.909,171.1602,169.6182,170.843,48451.0
2017-04-25 09:40:00,193.9,193.98,193.11,193.15,26379.0,170.8518,170.9223,170.1557,170.1909,26379.0
2017-04-25 09:50:00,193.04,194.23,193.04,193.89,26660.0,170.094,171.1425,170.094,170.843,26660.0
2017-04-25 10:00:00,193.83,194.91,193.54,194.74,18342.0,170.7901,171.7417,170.5346,171.5919,18342.0
2017-04-25 10:10:00,194.74,194.78,193.88,193.98,28114.0,171.5919,171.6272,170.8341,170.9223,28114.0
2017-04-25 10:20:00,193.9,194.01,193.48,193.6,22923.0,170.8518,170.9487,170.4817,170.5874,22923.0
2017-04-25 10:30:00,193.6,193.98,193.6,193.95,11955.0,170.5874,170.9223,170.5874,170.8958,11955.0
2017-04-25 10:40:00,193.79,193.87,193.42,193.55,58183.0,170.7548,170.8253,170.4288,170.5434,58183.0
2017-04-25 10:50:00,193.48,193.48,193.1,193.33,23861.0,170.4817,170.4817,170.1469,170.3495,23861.0
2017-04-25 11:00:00,193.4,193.88,193.3,193.73,24657.0,170.4112,170.8341,170.3231,170.702,24657.0
2017-04-25 11:10:00,193.74,193.91,193.59,193.78,22192.0,170.7108,170.8606,170.5786,170.746,22192.0
2017-04-25 11:20:00,193.78,193.8,193.25,193.38,18246.0,170.746,170.7637,170.279,170.3936,18246.0
2017-04-25 11:30:00,193.31,193.42,192.9,193.2,18384.0,170.3319,170.4288,169.9706,170.235,18384.0
2017-04-25 11:40:00,193.13,193.4,192.93,193.31,15975.0,170.1733,170.4112,169.9971,170.3319,15975.0
2017-04-25 11:50:00,193.31,193.64,193.13,193.64,21206.0,170.3319,170.6227,170.1733,170.6227,21206.0
2017-04-25 12:00:00,193.55,193.82,193.55,193.76,17968.0,170.5434,170.7813,170.5434,170.7284,17968.0
2017-04-25 12:10:00,193.76,194.15,193.7,193.99,15617.0,170.7284,171.0721,170.6755,170.9311,15617.0
2017-04-25 12:20:00,194.04,194.12,193.84,194.07,8172.0,170.9751,171.0456,170.7989,171.0016,8172.0
2017-04-25 12:30:00,194.01,194.09,193.7,193.96,14692.0,170.9487,171.0192,170.6755,170.9046,14692.0
2017-04-25 12:40:00,194.09,194.22,193.96,194.17,11574.0,171.0192,171.1337,170.9046,171.0897,11574.0
2017-04-25 12:50:00,194.24,194.31,194.07,194.23,15902.0,171.1514,171.213,171.0016,171.1425,15902.0
2017-04-25 13:00:00,194.27,194.64,194.24,194.54,11323.0,171.1778,171.5038,171.1514,171.4157,11323.0
2017-04-25 13:10:00,194.67,194.71,194.3,194.49,23577.0,171.5302,171.5655,171.2042,171.3716,23577.0
2017-04-25 13:20:00,194.52,194.73,194.42,194.7,25561.0,171.3981,171.5831,171.31,171.5567,25561.0
2017-04-25 13:30:00,194.63,194.8,194.33,194.47,17901.0,171.495,171.6448,171.2307,171.354,17901.0
2017-04-25 13:40:00,194.47,194.78,194.47,194.78,10201.0,171.354,171.6272,171.354,171.6272,10201.0
2017-04-25 13:50:00,194.62,195.13,194.55,194.93,31905.0,171.4862,171.9356,171.4245,171.7593,31905.0
2017-04-25 14:00:00,194.98,195.08,194.71,194.71,25854.0,171.8034,171.8915,171.5655,171.5655,25854.0
2017-04-25 14:10:00,194.67,195.09,194.67,194.99,20573.0,171.5302,171.9003,171.5302,171.8122,20573.0
2017-04-25 14:20:00,194.85,194.92,194.09,194.17,27927.0,171.6888,171.7505,171.0192,171.0897,27927.0
2017-04-25 14:30:00,194.13,194.13,193.82,193.82,27121.0,171.0544,171.0544,170.7813,170.7813,27121.0
2017-04-25 14:40:00,193.94,194.04,193.74,193.8,16452.0,170.887,170.9751,170.7108,170.7637,16452.0
2017-04-25 14:50:00,193.75,194.18,193.74,194.08,19698.0,170.7196,171.0985,170.7108,171.0104,19698.0
2017-04-25 15:00:00,194.03,194.13,193.98,194.12,22985.0,170.9663,171.0544,170.9223,171.0456,22985.0
2017-04-25 15:10:00,194.2,194.23,194.04,194.23,29854.0,171.1161,171.1425,170.9751,171.1425,29854.0
2017-04-25 15:20:00,194.21,194.21,193.95,194.01,38059.0,171.1249,171.1249,170.8958,170.9487,38059.0
2017-04-25 15:30:00,194.0,194.05,193.57,193.66,34355.0,170.9399,170.9839,170.561,170.6403,34355.0
2017-04-25 15:40:00,193.66,193.69,193.12,193.17,58500.0,170.6403,170.6667,170.1645,170.2085,58500.0
2017-04-25 15:50:00,193.16,193.41,193.11,193.33,83278.0,170.1997,170.42,170.1557,170.3495,83278.0
2017-04-26 09:30:00,194.31,194.31,192.76,192.81,18769.0,171.213,171.213,169.8473,169.8913,18769.0
2017-04-26 09:40:00,192.86,193.26,192.71,192.83,14955.0,169.9354,170.2878,169.8032,169.909,14955.0
2017-04-26 09:50:00,192.8,192.82,191.91,192.06,17551.0,169.8825,169.9001,169.0983,169.2305,17551.0
2017-04-26 10:00:00,192.2,192.45,192.07,192.35,16625.0,169.3538,169.5741,169.2393,169.486,16625.0
2017-04-26 10:10:00,192.28,192.51,192.22,192.23,5925.0,169.4243,169.627,169.3715,169.3803,5925.0
2017-04-26 10:20:00,192.22,192.65,192.13,192.6,10814.0,169.3715,169.7504,169.2922,169.7063,10814.0
2017-04-26 10:30:00,192.68,193.08,192.56,192.75,21550.0,169.7768,170.1292,169.671,169.8385,21550.0
2017-04-26 10:40:00,192.78,193.17,192.73,193.05,8558.0,169.8649,170.2085,169.8208,170.1028,8558.0
2017-04-26 10:50:00,193.09,193.63,193.09,193.19,11605.0,170.1381,170.6139,170.1381,170.2262,11605.0
2017-04-26 11:00:00,193.18,193.18,192.96,192.96,7308.0,170.2174,170.2174,170.0235,170.0235,7308.0
2017-04-26 11:10:00,192.91,193.02,192.84,192.96,12527.0,169.9794,170.0764,169.9178,170.0235,12527.0
2017-04-26 11:20:00,193.02,193.68,193.02,193.68,13961.0,170.0764,170.6579,170.0764,170.6579,13961.0
2017-04-26 11:30:00,193.69,194.51,193.69,194.41,19480.0,170.6667,171.3893,170.6667,171.3011,19480.0
2017-04-26 11:40:00,194.46,194.89,193.76,193.83,19328.0,171.3452,171.7241,170.7284,170.7901,19328.0
2017-04-26 11:50:00,193.71,193.96,193.66,193.87,8261.0,170.6844,170.9046,170.6403,170.8253,8261.0
2017-04-26 12:00:00,193.84,193.85,193.19,193.42,11265.0,170.7989,170.8077,170.2262,170.4288,11265.0
2017-04-26 12:10:00,193.45,193.89,193.4,193.89,8177.0,170.4553,170.843,170.4112,170.843,8177.0
2017-04-26 12:20:00,193.81,193.88,193.67,193.87,7464.0,170.7725,170.8341,170.6491,170.8253,7464.0
2017-04-26 12:30:00,193.83,193.93,193.66,193.93,8548.0,170.7901,170.8782,170.6403,170.8782,8548.0
2017-04-26 12:40:00,194.04,194.24,193.8,194.08,5498.0,170.9751,171.1514,170.7637,171.0104,5498.0
2017-04-26 12:50:00,194.05,194.36,194.04,194.26,11670.0,170.9839,171.2571,170.9751,171.169,11670.0
2017-04-26 13:00:00,194.26,194.39,194.1,194.39,8100.0,171.169,171.2835,171.028,171.2835,8100.0
2017-04-26 13:10:00,194.36,194.44,194.22,194.27,9454.0,171.2571,171.3276,171.1337,171.1778,9454.0
2017-04-26 13:20:00,194.27,194.31,193.99,194.1,12321.0,171.1778,171.213,170.9311,171.028,12321.0
2017-04-26 13:30:00,194.03,194.19,193.6,194.16,10575.0,170.9663,171.1073,170.5874,171.0809,10575.0
2017-04-26 13:40:00,194.08,194.28,193.66,193.94,9455.0,171.0104,171.1866,170.6403,170.887,9455.0
2017-04-26 13:50:00,193.81,194.22,193.81,193.83,4244.0,170.7725,171.1337,170.7725,170.7901,4244.0
2017-04-26 14:00:00,193.86,193.94,193.6,193.76,10571.0,170.8165,170.887,170.5874,170.7284,10571.0
2017-04-26 14:10:00,193.86,194.29,193.85,194.09,8672.0,170.8165,171.1954,170.8077,171.0192,8672.0
2017-04-26 14:20:00,193.96,194.33,193.87,194.26,7996.0,170.9046,171.2307,170.8253,171.169,7996.0
2017-04-26 14:30:00,194.16,194.39,194.11,194.32,10125.0,171.0809,171.2835,171.0368,171.2218,10125.0
2017-04-26 14:40:00,194.36,194.52,194.27,194.34,10614.0,171.2571,171.3981,171.1778,171.2395,10614.0
2017-04-26 14:50:00,194.32,194.69,194.32,194.5,15824.0,171.2218,171.5479,171.2218,171.3804,15824.0
2017-04-26 15:00:00,194.47,194.87,194.45,194.87,18444.0,171.354,171.7065,171.3364,171.7065,18444.0
2017-04-26 15:10:00,194.85,194.92,194.63,194.63,10333.0,171.6888,171.7505,171.495,171.495,10333.0
2017-04-26 15:20:00,194.65,194.74,194.53,194.62,18136.0,171.5126,171.5919,171.4069,171.4862,18136.0
2017-04-26 15:30:00,194.65,194.75,194.21,194.21,21195.0,171.5126,171.6007,171.1249,171.1249,21195.0
2017-04-26 15:40:00,194.17,194.39,194.05,194.11,43195.0,171.0897,171.2835,170.9839,171.0368,43195.0
2017-04-26 15:50:00,194.2,194.27,194.02,194.23,85843.0,171.1161,171.1778,170.9575,171.1425,85843.0
2017-04-27 09:30:00,194.97,195.1,194.27,194.49,9437.0,171.7946,171.9091,171.1778,171.3716,9437.0
2017-04-27 09:40:00,194.17,194.18,193.53,193.78,10039.0,171.0897,171.0985,170.5257,170.746,10039.0
2017-04-27 09:50:00,193.88,194.0,193.15,193.27,19815.0,170.8341,170.9399,170.1909,170.2967,19815.0
2017-04-27 10:00:00,193.23,194.05,193.21,193.81,13594.0,170.2614,170.9839,170.2438,170.7725,13594.0
2017-04-27 10:10:00,193.74,194.03,193.7,193.81,12701.0,170.7108,170.9663,170.6755,170.7725,12701.0
2017-04-27 10:20:00,193.71,193.76,193.05,193.12,54644.0,170.6844,170.7284,170.1028,170.1645,54644.0
2017-04-27 10:30:00,193.08,193.45,193.05,193.41,18256.0,170.1292,170.4553,170.1028,170.42,18256.0
2017-04-27 10:40:00,193.38,193.41,192.52,192.54,17391.0,170.3936,170.42,169.6358,169.6534,17391.0
2017-04-27 10:50:00,192.56,192.97,192.31,192.97,18279.0,169.671,170.0323,169.4508,170.0323,18279.0
2017-04-27 11:00:00,192.97,193.19,192.35,192.35,10185.0,170.0323,170.2262,169.486,169.486,10185.0
2017-04-27 11:10:00,192.5,192.65,192.24,192.62,36512.0,169.6182,169.7504,169.3891,169.7239,36512.0
2017-04-27 11:20:00,192.72,193.32,192.72,193.32,47069.0,169.812,170.3407,169.812,170.3407,47069.0
2017-04-27 11:30:00,193.33,193.33,192.73,192.74,10257.0,170.3495,170.3495,169.8208,169.8297,10257.0
2017-04-27 11:40:00,192.71,192.86,192.68,192.71,17776.0,169.8032,169.9354,169.7768,169.8032,17776.0
2017-04-27 11:50:00,192.74,192.99,192.5,192.75,22180.0,169.8297,170.0499,169.6182,169.8385,22180.0
2017-04-27 12:00:00,192.77,193.21,192.76,193.21,16767.0,169.8561,170.2438,169.8473,170.2438,16767.0
2017-04-27 12:10:00,193.18,193.19,192.93,192.95,14908.0,170.2174,170.2262,169.9971,170.0147,14908.0
2017-04-27 12:20:00,192.95,193.06,192.85,192.89,11305.0,170.0147,170.1116,169.9266,169.9618,11305.0
2017-04-27 12:30:00,192.93,193.27,192.89,192.96,21919.0,169.9971,170.2967,169.9618,170.0235,21919.0
2017-04-27 12:40:00,192.9,193.0,192.73,192.87,12166.0,169.9706,170.0587,169.8208,169.9442,12166.0
2017-04-27 12:50:00,192.91,193.41,192.91,193.41,23051.0,169.9794,170.42,169.9794,170.42,23051.0
2017-04-27 13:00:00,193.42,193.44,193.0,193.0,5451.0,170.4288,170.4464,170.0587,170.0587,5451.0
2017-04-27 13:10:00,193.02,193.18,192.91,193.11,9995.0,170.0764,170.2174,169.9794,170.1557,9995.0
2017-04-27 13:20:00,193.05,193.22,193.0,193.08,12833.0,170.1028,170.2526,170.0587,170.1292,12833.0
2017-04-27 13:30:00,193.05,193.18,192.97,193.06,11006.0,170.1028,170.2174,170.0323,170.1116,11006.0
2017-04-27 13:40:00,193.13,193.15,192.98,193.15,10249.0,170.1733,170.1909,170.0411,170.1909,10249.0
2017-04-27 13:50:00,193.16,193.23,193.0,193.11,13440.0,170.1997,170.2614,170.0587,170.1557,13440.0
2017-04-27 14:00:00,193.09,193.31,193.06,193.25,15773.0,170.1381,170.3319,170.1116,170.279,15773.0
2017-04-27 14:10:00,193.3,193.38,193.25,193.32,12215.0,170.3231,170.3936,170.279,170.3407,12215.0
2017-04-27 14:20:00,193.3,193.41,193.15,193.15,9594.0,170.3231,170.42,170.1909,170.1909,9594.0
2017-04-27 14:30:00,193.16,193.53,193.16,193.52,17141.0,170.1997,170.5257,170.1997,170.5169,17141.0
2017-04-27 14:40:00,193.51,193.51,193.16,193.16,6684.0,170.5081,170.5081,170.1997,170.1997,6684.0
2017-04-27 14:50:00,193.19,193.34,193.05,193.17,17575.0,170.2262,170.3583,170.1028,170.2085,17575.0
2017-04-27 15:00:00,193.17,193.24,193.01,193.24,16928.0,170.2085,170.2702,170.0676,170.2702,16928.0
2017-04-27 15:10:00,193.27,193.55,193.26,193.26,12396.0,170.2967,170.5434,170.2878,170.2878,12396.0
2017-04-27 15:20:00,193.21,193.32,193.09,193.1,16550.0,170.2438,170.3407,170.1381,170.1469,16550.0
2017-04-27 15:30:00,193.15,193.23,193.05,193.06,16222.0,170.1909,170.2614,170.1028,170.1116,16222.0
2017-04-27 15:40:00,193.11,193.13,192.9,193.09,46875.0,170.1557,170.1733,169.9706,170.1381,46875.0
2017-04-27 15:50:00,193.08,193.35,193.01,193.2,73199.0,170.1292,170.3671,170.0676,170.235,73199.0
2017-04-28 09:30:00,193.24,193.68,192.0,192.0,11292.0,170.2702,170.6579,169.1776,169.1776,11292.0
2017-04-28 09:40:00,192.06,192.55,191.84,191.84,13466.0,169.2305,169.6622,169.0366,169.0366,13466.0
2017-04-28 09:50:00,191.77,192.28,191.77,191.88,9701.0,168.975,169.4243,168.975,169.0719,9701.0
2017-04-28 10:00:00,191.72,191.9,191.63,191.67,12902.0,168.9309,169.0895,168.8516,168.8868,12902.0
2017-04-28 10:10:00,191.63,191.67,190.84,191.08,22697.0,168.8516,168.8868,168.1555,168.367,22697.0
2017-04-28 10:20:00,190.93,190.94,190.39,190.71,9103.0,168.2348,168.2436,167.759,168.041,9103.0
2017-04-28 10:30:00,190.77,191.11,190.77,191.11,10107.0,168.0938,168.3934,168.0938,168.3934,10107.0
2017-04-28 10:40:00,191.05,191.18,190.75,190.76,7511.0,168.3405,168.4551,168.0762,168.085,7511.0
2017-04-28 10:50:00,190.8,191.21,190.79,191.04,17306.0,168.1203,168.4815,168.1114,168.3317,17306.0
2017-04-28 11:00:00,191.05,191.13,190.82,190.87,10725.0,168.3405,168.411,168.1379,168.1819,10725.0
2017-04-28 11:10:00,190.85,191.27,190.75,191.27,16053.0,168.1643,168.5344,168.0762,168.5344,16053.0
2017-04-28 11:20:00,191.18,191.47,191.1,191.47,13133.0,168.4551,168.7106,168.3846,168.7106,13133.0
2017-04-28 11:30:00,191.43,191.49,191.24,191.43,7300.0,168.6754,168.7282,168.508,168.6754,7300.0
2017-04-28 11:40:00,191.32,191.66,191.31,191.57,10441.0,168.5784,168.878,168.5696,168.7987,10441.0
2017-04-28 11:50:00,191.6,191.62,191.18,191.18,9496.0,168.8252,168.8428,168.4551,168.4551,9496.0
2017-04-28 12:00:00,191.23,191.36,191.19,191.34,7444.0,168.4991,168.6137,168.4639,168.5961,7444.0
2017-04-28 12:10:00,191.29,191.4,191.21,191.3,11731.0,168.552,168.6489,168.4815,168.5608,11731.0
2017-04-28 12:20:00,191.33,191.36,191.21,191.33,10488.0,168.5873,168.6137,168.4815,168.5873,10488.0
2017-04-28 12:30:00,191.33,191.35,191.02,191.02,10407.0,168.5873,168.6049,168.3141,168.3141,10407.0
2017-04-28 12:40:00,191.05,191.2,190.99,191.15,15494.0,168.3405,168.4727,168.2877,168.4287,15494.0
2017-04-28 12:50:00,191.16,191.2,191.02,191.06,7044.0,168.4375,168.4727,168.3141,168.3493,7044.0
2017-04-28 13:00:00,191.1,191.36,191.06,191.1,17621.0,168.3846,168.6137,168.3493,168.3846,17621.0
2017-04-28 13:10:00,191.07,191.43,191.07,191.28,14407.0,168.3582,168.6754,168.3582,168.5432,14407.0
2017-04-28 13:20:00,191.35,191.82,191.35,191.81,9589.0,168.6049,169.019,168.6049,169.0102,9589.0
2017-04-28 13:30:00,191.73,191.95,191.38,191.75,54042.0,168.9397,169.1336,168.6313,168.9573,54042.0
2017-04-28 13:40:00,191.78,191.79,191.62,191.71,8394.0,168.9838,168.9926,168.8428,168.9221,8394.0
2017-04-28 13:50:00,191.72,191.84,191.62,191.79,11901.0,168.9309,169.0366,168.8428,168.9926,11901.0
2017-04-28 14:00:00,191.74,192.03,191.64,192.03,10291.0,168.9485,169.204,168.8604,169.204,10291.0
2017-04-28 14:10:00,191.99,192.22,191.99,192.19,20841.0,169.1688,169.3715,169.1688,169.345,20841.0
2017-04-28 14:20:00,192.15,192.45,192.1,192.35,17502.0,169.3098,169.5741,169.2657,169.486,17502.0
2017-04-28 14:30:00,192.41,192.46,192.28,192.43,26142.0,169.5389,169.5829,169.4243,169.5565,26142.0
2017-04-28 14:40:00,192.41,192.41,192.1,192.18,14208.0,169.5389,169.5389,169.2657,169.3362,14208.0
2017-04-28 14:50:00,192.18,192.27,192.01,192.05,9657.0,169.3362,169.4155,169.1864,169.2217,9657.0
2017-04-28 15:00:00,192.06,192.42,192.0,192.42,19022.0,169.2305,169.5477,169.1776,169.5477,19022.0
2017-04-28 15:10:00,192.42,192.54,192.41,192.51,15882.0,169.5477,169.6534,169.5389,169.627,15882.0
2017-04-28 15:20:00,192.51,193.0,192.5,192.88,28402.0,169.627,170.0587,169.6182,169.953,28402.0
2017-04-28 15:30:00,192.89,192.89,192.52,192.58,31620.0,169.9618,169.9618,169.6358,169.6887,31620.0
2017-04-28 15:40:00,192.54,192.68,192.49,192.57,34898.0,169.6534,169.7768,169.6094,169.6799,34898.0
2017-04-28 15:50:00,192.57,192.86,192.43,192.84,101364.0,169.6799,169.9354,169.5565,169.9178,101364.0
2017-05-01 09:30:00,193.1,193.47,192.3,192.3,21930.0,170.1469,170.4729,169.442,169.442,21930.0
2017-05-01 09:40:00,192.46,192.66,192.06,192.06,6521.0,169.5829,169.7592,169.2305,169.2305,6521.0
2017-05-01 09:50:00,191.95,192.15,191.8,191.94,8197.0,169.1336,169.3098,169.0014,169.1247,8197.0
2017-05-01 10:00:00,191.73,191.95,190.71,190.98,26933.0,168.9397,169.1336,168.041,168.2789,26933.0
2017-05-01 10:10:00,190.86,190.97,190.55,190.66,29411.0,168.1731,168.27,167.9,167.9969,29411.0
2017-05-01 10:20:00,190.81,190.85,190.27,190.42,26818.0,168.1291,168.1643,167.6533,167.7854,26818.0
2017-05-01 10:30:00,190.35,190.62,190.26,190.47,16037.0,167.7237,167.9617,167.6444,167.8295,16037.0
2017-05-01 10:40:00,190.47,190.49,190.11,190.3,15740.0,167.8295,167.8471,167.5123,167.6797,15740.0
2017-05-01 10:50:00,190.29,190.33,190.0,190.08,18767.0,167.6709,167.7061,167.4153,167.4858,18767.0
2017-05-01 11:00:00,190.05,190.14,189.42,189.42,42076.0,167.4594,167.5387,166.9043,166.9043,42076.0
2017-05-01 11:10:00,189.5,190.29,189.25,190.29,30345.0,166.9748,167.6709,166.7545,167.6709,30345.0
2017-05-01 11:20:00,190.23,190.29,189.9,189.9,14468.0,167.618,167.6709,167.3272,167.3272,14468.0
2017-05-01 11:30:00,189.92,190.08,189.55,189.57,17278.0,167.3449,167.4858,167.0188,167.0365,17278.0
2017-05-01 11:40:00,189.55,189.91,189.4,189.68,30112.0,167.0188,167.336,166.8867,167.1334,30112.0
2017-05-01 11:50:00,189.63,189.74,189.52,189.61,34313.0,167.0893,167.1863,166.9924,167.0717,34313.0
2017-05-01 12:00:00,189.61,189.76,189.05,189.12,48570.0,167.0717,167.2039,166.5783,166.64,48570.0
2017-05-01 12:10:00,189.2,189.2,188.75,188.96,25901.0,166.7104,166.7104,166.3139,166.499,25901.0
2017-05-01 12:20:00,188.91,188.91,188.45,188.45,12159.0,166.4549,166.4549,166.0496,166.0496,12159.0
2017-05-01 12:30:00,188.49,188.75,188.35,188.42,19701.0,166.0848,166.3139,165.9615,166.0232,19701.0
2017-05-01 12:40:00,188.51,188.96,188.49,188.96,13810.0,166.1025,166.499,166.0848,166.499,13810.0
2017-05-01 12:50:00,188.89,189.33,188.72,189.24,15474.0,166.4373,166.825,166.2875,166.7457,15474.0
2017-05-01 13:00:00,189.14,189.25,188.9,189.03,8626.0,166.6576,166.7545,166.4461,166.5606,8626.0
2017-05-01 13:10:00,188.98,189.17,188.98,189.17,4000.0,166.5166,166.684,166.5166,166.684,4000.0
2017-05-01 13:20:00,189.1,189.36,188.98,189.35,9677.0,166.6223,166.8514,166.5166,166.8426,9677.0
2017-05-01 13:30:00,189.36,189.36,189.13,189.13,6484.0,166.8514,166.8514,166.6488,166.6488,6484.0
2017-05-01 13:40:00,189.13,189.39,189.04,189.38,8970.0,166.6488,166.8779,166.5695,166.869,8970.0
2017-05-01 13:50:00,189.32,189.49,189.32,189.38,8461.0,166.8162,166.966,166.8162,166.869,8461.0
2017-05-01 14:00:00,189.44,189.62,189.07,189.12,12204.0,166.9219,167.0805,166.5959,166.64,12204.0
2017-05-01 14:10:00,189.17,189.27,188.95,189.09,13613.0,166.684,166.7721,166.4902,166.6135,13613.0
2017-05-01 14:20:00,189.06,189.22,189.03,189.04,11300.0,166.5871,166.7281,166.5606,166.5695,11300.0
2017-05-01 14:30:00,189.03,189.24,188.97,189.16,9943.0,166.5606,166.7457,166.5078,166.6752,9943.0
2017-05-01 14:40:00,189.14,189.3,189.08,189.15,10098.0,166.6576,166.7986,166.6047,166.6664,10098.0
2017-05-01 14:50:00,189.13,189.29,189.08,189.24,9366.0,166.6488,166.7897,166.6047,166.7457,9366.0
2017-05-01 15:00:00,189.26,189.42,188.97,188.97,21640.0,166.7633,166.9043,166.5078,166.5078,21640.0
2017-05-01 15:10:00,188.99,189.07,188.96,189.06,14322.0,166.5254,166.5959,166.499,166.5871,14322.0
2017-05-01 15:20:00,188.97,189.03,188.6,188.6,20168.0,166.5078,166.5606,166.1818,166.1818,20168.0
2017-05-01 15:30:00,188.6,189.29,188.6,189.28,15778.0,166.1818,166.7897,166.1818,166.7809,15778.0
2017-05-01 15:40:00,189.24,189.46,189.22,189.32,24547.0,166.7457,166.9395,166.7281,166.8162,24547.0
2017-05-01 15:50:00,189.3,189.48,189.24,189.34,59822.0,166.7986,166.9572,166.7457,166.8338,59822.0
2017-05-02 09:30:00,190.29,190.79,189.77,190.64,14360.0,167.6709,168.1114,167.2127,167.9793,14360.0
2017-05-02 09:40:00,190.62,190.62,189.56,189.77,16605.0,167.9617,167.9617,167.0276,167.2127,16605.0
2017-05-02 09:50:00,189.75,190.26,189.39,189.63,7350.0,167.1951,167.6444,166.8779,167.0893,7350.0
2017-05-02 10:00:00,189.39,190.21,189.39,189.95,11052.0,166.8779,167.6004,166.8779,167.3713,11052.0
2017-05-02 10:10:00,189.97,190.81,189.93,190.62,17178.0,167.3889,168.1291,167.3537,167.9617,17178.0
2017-05-02 10:20:00,190.54,190.7,190.33,190.45,13610.0,167.8912,168.0321,167.7061,167.8119,13610.0
2017-05-02 10:30:00,190.45,190.99,190.44,190.61,11696.0,167.8119,168.2877,167.803,167.9528,11696.0
2017-05-02 10:40:00,190.72,190.85,190.46,190.85,10480.0,168.0498,168.1643,167.8207,168.1643,10480.0
2017-05-02 10:50:00,190.85,190.85,190.36,190.51,15310.0,168.1643,168.1643,167.7326,167.8647,15310.0
2017-05-02 11:00:00,190.6,190.67,190.34,190.5,10025.0,167.944,168.0057,167.7149,167.8559,10025.0
2017-05-02 11:10:00,190.53,190.62,190.41,190.53,8007.0,167.8823,167.9617,167.7766,167.8823,8007.0
2017-05-02 11:20:00,190.54,190.54,190.0,190.11,10800.0,167.8912,167.8912,167.4153,167.5123,10800.0
2017-05-02 11:30:00,190.05,190.05,189.51,189.51,13993.0,167.4594,167.4594,166.9836,166.9836,13993.0
2017-05-02 11:40:00,189.44,189.5,189.1,189.1,8736.0,166.9219,166.9748,166.6223,166.6223,8736.0
2017-05-02 11:50:00,189.1,189.17,188.96,189.06,12864.0,166.6223,166.684,166.499,166.5871,12864.0
2017-05-02 12:00:00,189.08,189.34,189.04,189.04,10660.0,166.6047,166.8338,166.5695,166.5695,10660.0
2017-05-02 12:10:00,189.04,189.33,189.0,189.33,10092.0,166.5695,166.825,166.5342,166.825,10092.0
2017-05-02 12:20:00,189.31,189.8,189.31,189.8,12488.0,166.8074,167.2391,166.8074,167.2391,12488.0
2017-05-02 12:30:00,189.75,189.83,189.61,189.72,5891.0,167.1951,167.2656,167.0717,167.1686,5891.0
2017-05-02 12:40:00,189.76,189.76,189.58,189.58,3425.0,167.2039,167.2039,167.0453,167.0453,3425.0
2017-05-02 12:50:00,189.56,189.61,189.38,189.56,10515.0,167.0276,167.0717,166.869,167.0276,10515.0
2017-05-02 13:00:00,189.49,189.66,189.48,189.59,5138.0,166.966,167.1158,166.9572,167.0541,5138.0
2017-05-02 13:10:00,189.63,189.65,189.37,189.37,5587.0,167.0893,167.107,166.8602,166.8602,5587.0
2017-05-02 13:20:00,189.49,189.51,189.29,189.31,4320.0,166.966,166.9836,166.7897,166.8074,4320.0
2017-05-02 13:30:00,189.38,189.38,189.15,189.22,4674.0,166.869,166.869,166.6664,166.7281,4674.0
2017-05-02 13:40:00,189.16,189.36,189.15,189.29,6700.0,166.6752,166.8514,166.6664,166.7897,6700.0
2017-05-02 13:50:00,189.25,189.28,188.96,189.04,6260.0,166.7545,166.7809,166.499,166.5695,6260.0
2017-05-02 14:00:00,189.01,189.17,188.99,189.17,6657.0,166.543,166.684,166.5254,166.684,6657.0
2017-05-02 14:10:00,189.19,189.62,189.19,189.62,7937.0,166.7016,167.0805,166.7016,167.0805,7937.0
2017-05-02 14:20:00,189.64,189.77,189.64,189.76,7826.0,167.0981,167.2127,167.0981,167.2039,7826.0
2017-05-02 14:30:00,189.76,189.76,189.54,189.62,2756.0,167.2039,167.2039,167.01,167.0805,2756.0
2017-05-02 14:40:00,189.55,189.89,189.5,189.82,7843.0,167.0188,167.3184,166.9748,167.2567,7843.0
2017-05-02 14:50:00,189.85,190.07,189.78,190.01,9689.0,167.2832,167.477,167.2215,167.4242,9689.0
2017-05-02 15:00:00,189.99,190.12,189.9,190.12,7725.0,167.4065,167.5211,167.3272,167.5211,7725.0
2017-05-02 15:10:00,190.14,190.46,190.11,190.33,11300.0,167.5387,167.8207,167.5123,167.7061,11300.0
2017-05-02 15:20:00,190.37,190.46,190.29,190.46,10304.0,167.7414,167.8207,167.6709,167.8207,10304.0
2017-05-02 15:30:00,190.47,190.79,190.38,190.79,25558.0,167.8295,168.1114,167.7502,168.1114,25558.0
2017-05-02 15:40:00,190.82,190.87,190.68,190.83,23797.0,168.1379,168.1819,168.0145,168.1467,23797.0
2017-05-02 15:50:00,190.84,190.88,190.39,190.59,76362.0,168.1555,168.1907,167.759,167.9352,76362.0
2017-05-03 09:30:00,190.0,190.34,189.6,190.18,6597.0,167.4153,167.7149,167.0629,167.574,6597.0
2017-05-03 09:40:00,190.32,190.57,189.9,190.0,7415.0,167.6973,167.9176,167.3272,167.4153,7415.0
2017-05-03 09:50:00,190.0,190.04,189.63,189.71,5750.0,167.4153,167.4506,167.0893,167.1598,5750.0
2017-05-03 10:00:00,189.75,190.18,189.1,190.14,16252.0,167.1951,167.574,166.6223,167.5387,16252.0
2017-05-03 10:10:00,190.24,191.0,190.15,190.56,10407.0,167.6268,168.2965,167.5475,167.9088,10407.0
2017-05-03 10:20:00,190.43,191.13,190.42,191.1,16590.0,167.7942,168.411,167.7854,168.3846,16590.0
2017-05-03 10:30:00,191.02,191.23,190.7,191.23,17560.0,168.3141,168.4991,168.0321,168.4991,17560.0
2017-05-03 10:40:00,191.25,191.43,190.79,191.09,26874.0,168.5168,168.6754,168.1114,168.3758,26874.0
2017-05-03 10:50:00,191.03,191.13,190.91,190.91,15613.0,168.3229,168.411,168.2172,168.2172,15613.0
2017-05-03 11:00:00,191.03,191.15,190.75,190.96,14196.0,168.3229,168.4287,168.0762,168.2612,14196.0
2017-05-03 11:10:00,190.95,191.0,190.76,190.93,8323.0,168.2524,168.2965,168.085,168.2348,8323.0
2017-05-03 11:20:00,190.98,191.15,190.91,191.13,13122.0,168.2789,168.4287,168.2172,168.411,13122.0
2017-05-03 11:30:00,191.13,191.29,191.13,191.16,13590.0,168.411,168.552,168.411,168.4375,13590.0
2017-05-03 11:40:00,191.23,191.41,191.12,191.32,9008.0,168.4991,168.6577,168.4022,168.5784,9008.0
2017-05-03 11:50:00,191.41,191.58,191.34,191.41,4833.0,168.6577,168.8075,168.5961,168.6577,4833.0
2017-05-03 12:00:00,191.41,192.15,191.39,192.05,15961.0,168.6577,169.3098,168.6401,169.2217,15961.0
2017-05-03 12:10:00,191.95,192.24,191.69,192.23,13760.0,169.1336,169.3891,168.9045,169.3803,13760.0
2017-05-03 12:20:00,192.18,192.18,191.82,191.89,13601.0,169.3362,169.3362,169.019,169.0807,13601.0
2017-05-03 12:30:00,192.02,192.08,191.64,191.79,11286.0,169.1952,169.2481,168.8604,168.9926,11286.0
2017-05-03 12:40:00,191.84,191.84,191.38,191.67,7454.0,169.0366,169.0366,168.6313,168.8868,7454.0
2017-05-03 12:50:00,191.6,191.66,191.19,191.2,7758.0,168.8252,168.878,168.4639,168.4727,7758.0
2017-05-03 13:00:00,191.29,191.31,191.08,191.08,10553.0,168.552,168.5696,168.367,168.367,10553.0
2017-05-03 13:10:00,191.09,191.26,191.04,191.1,7500.0,168.3758,168.5256,168.3317,168.3846,7500.0
2017-05-03 13:20:00,191.1,191.19,190.9,191.06,16586.0,168.3846,168.4639,168.2084,168.3493,16586.0
2017-05-03 13:30:00,191.1,191.16,191.01,191.01,4020.0,168.3846,168.4375,168.3053,168.3053,4020.0
2017-05-03 13:40:00,191.0,191.0,190.78,190.83,9794.0,168.2965,168.2965,168.1026,168.1467,9794.0
2017-05-03 13:50:00,190.89,190.96,190.59,190.63,7061.0,168.1996,168.2612,167.9352,167.9705,7061.0
2017-05-03 14:00:00,190.73,191.31,190.73,191.04,11553.0,168.0586,168.5696,168.0586,168.3317,11553.0
2017-05-03 14:10:00,191.09,191.09,190.53,190.67,9779.0,168.3758,168.3758,167.8823,168.0057,9779.0
2017-05-03 14:20:00,190.68,191.07,190.66,191.05,21908.0,168.0145,168.3582,167.9969,168.3405,21908.0
2017-05-03 14:30:00,191.09,191.22,190.98,191.06,18123.0,168.3758,168.4903,168.2789,168.3493,18123.0
2017-05-03 14:40:00,191.03,191.03,190.69,190.76,24896.0,168.3229,168.3229,168.0233,168.085,24896.0
2017-05-03 14:50:00,190.76,191.11,190.74,191.11,19232.0,168.085,168.3934,168.0674,168.3934,19232.0
2017-05-03 15:00:00,191.06,191.48,191.03,191.2,13846.0,168.3493,168.7194,168.3229,168.4727,13846.0
2017-05-03 15:10:00,191.15,191.41,191.04,191.41,15033.0,168.4287,168.6577,168.3317,168.6577,15033.0
2017-05-03 15:20:00,191.4,191.84,191.36,191.84,33282.0,168.6489,169.0366,168.6137,169.0366,33282.0
2017-05-03 15:30:00,191.75,191.84,191.68,191.77,29375.0,168.9573,169.0366,168.8957,168.975,29375.0
2017-05-03 15:40:00,191.75,191.83,191.54,191.68,34366.0,168.9573,169.0278,168.7723,168.8957,34366.0
2017-05-03 15:50:00,191.64,192.08,191.64,192.04,109583.0,168.8604,169.2481,168.8604,169.2129,109583.0
2017-05-04 09:30:00,191.44,191.99,190.52,190.81,53946.0,169.8355,170.3234,169.0193,169.2766,53946.0
2017-05-04 09:40:00,190.85,191.17,189.89,190.23,34319.0,169.3121,169.596,168.4604,168.762,34319.0
2017-05-04 09:50:00,190.26,190.28,189.53,190.27,16182.0,168.7887,168.8064,168.141,168.7975,16182.0
2017-05-04 10:00:00,190.09,190.09,189.11,189.39,24708.0,168.6378,168.6378,167.7684,168.0168,24708.0
2017-05-04 10:10:00,189.37,189.41,188.75,189.41,23517.0,167.9991,168.0346,167.4491,168.0346,23517.0
2017-05-04 10:20:00,189.27,189.43,188.78,188.78,18456.0,167.9104,168.0523,167.4757,167.4757,18456.0
2017-05-04 10:30:00,188.7,188.7,188.18,188.42,27878.0,167.4047,167.4047,166.9434,167.1563,27878.0
2017-05-04 10:40:00,188.4,188.61,187.5,187.59,25536.0,167.1386,167.3249,166.3401,166.42,25536.0
2017-05-04 10:50:00,187.54,187.82,187.38,187.51,32833.0,166.3756,166.624,166.2337,166.349,32833.0
2017-05-04 11:00:00,187.44,187.78,187.31,187.51,14914.0,166.2869,166.5885,166.1716,166.349,14914.0
2017-05-04 11:10:00,187.59,187.8,187.41,187.72,18543.0,166.42,166.6063,166.2603,166.5353,18543.0
2017-05-04 11:20:00,187.71,187.71,187.15,187.19,5610.0,166.5264,166.5264,166.0296,166.0651,5610.0
2017-05-04 11:30:00,187.21,187.62,187.2,187.27,13262.0,166.0829,166.4466,166.074,166.1361,13262.0
2017-05-04 11:40:00,187.28,187.77,187.26,187.52,22565.0,166.145,166.5797,166.1272,166.3579,22565.0
2017-05-04 11:50:00,187.53,187.62,187.22,187.32,10104.0,166.3667,166.4466,166.0917,166.1804,10104.0
2017-05-04 12:00:00,187.26,187.57,187.26,187.52,15884.0,166.1272,166.4022,166.1272,166.3579,15884.0
2017-05-04 12:10:00,187.47,187.54,187.29,187.39,27458.0,166.3135,166.3756,166.1538,166.2425,27458.0
2017-05-04 12:20:00,187.38,187.73,187.38,187.59,9528.0,166.2337,166.5442,166.2337,166.42,9528.0
2017-05-04 12:30:00,187.53,187.56,187.22,187.28,10176.0,166.3667,166.3934,166.0917,166.145,10176.0
2017-05-04 12:40:00,187.29,187.29,186.78,187.13,11384.0,166.1538,166.1538,165.7014,166.0119,11384.0
2017-05-04 12:50:00,187.18,187.2,186.93,186.94,9094.0,166.0562,166.074,165.8345,165.8433,9094.0
2017-05-04 13:00:00,186.93,187.12,186.79,186.79,11832.0,165.8345,166.003,165.7102,165.7102,11832.0
2017-05-04 13:10:00,186.8,186.8,186.23,186.27,20855.0,165.7191,165.7191,165.2134,165.2489,20855.0
2017-05-04 13:20:00,186.18,186.43,186.18,186.3,14703.0,165.1691,165.3909,165.1691,165.2755,14703.0
2017-05-04 13:30:00,186.27,186.32,185.8,186.07,27773.0,165.2489,165.2933,164.832,165.0715,27773.0
2017-05-04 13:40:00,186.01,186.77,185.86,186.77,48161.0,165.0183,165.6925,164.8852,165.6925,48161.0
2017-05-04 13:50:00,186.81,186.94,186.59,186.92,15567.0,165.728,165.8433,165.5328,165.8256,15567.0
2017-05-04 14:00:00,186.96,187.29,186.86,187.0,11187.0,165.8611,166.1538,165.7724,165.8966,11187.0
2017-05-04 14:10:00,187.03,187.07,186.7,186.77,17871.0,165.9232,165.9587,165.6304,165.6925,17871.0
2017-05-04 14:20:00,186.74,187.11,186.65,187.09,12675.0,165.6659,165.9941,165.586,165.9764,12675.0
2017-05-04 14:30:00,187.01,187.25,186.92,187.03,15967.0,165.9054,166.1183,165.8256,165.9232,15967.0
2017-05-04 14:40:00,187.02,187.36,187.02,187.31,21015.0,165.9143,166.2159,165.9143,166.1716,21015.0
2017-05-04 14:50:00,187.3,187.31,186.88,186.88,15395.0,166.1627,166.1716,165.7901,165.7901,15395.0
2017-05-04 15:00:00,186.92,187.05,186.74,186.77,20187.0,165.8256,165.9409,165.6659,165.6925,20187.0
2017-05-04 15:10:00,186.77,187.22,186.72,187.17,19222.0,165.6925,166.0917,165.6481,166.0474,19222.0
2017-05-04 15:20:00,187.21,187.21,187.04,187.11,15526.0,166.0829,166.0829,165.932,165.9941,15526.0
2017-05-04 15:30:00,187.07,187.2,186.94,187.0,35910.0,165.9587,166.074,165.8433,165.8966,35910.0
2017-05-04 15:40:00,187.0,187.44,187.0,187.39,44477.0,165.8966,166.2869,165.8966,166.2425,44477.0
2017-05-04 15:50:00,187.39,187.75,187.39,187.53,94250.0,166.2425,166.5619,166.2425,166.3667,94250.0
2017-05-05 09:30:00,187.44,189.3,187.02,187.15,65572.0,166.2869,167.937,165.9143,166.0296,65572.0
2017-05-05 09:40:00,187.08,187.13,186.69,186.94,30851.0,165.9675,166.0119,165.6215,165.8433,30851.0
2017-05-05 09:50:00,186.94,187.69,186.53,186.6,47568.0,165.8433,166.5087,165.4796,165.5417,47568.0
2017-05-05 10:00:00,186.43,187.43,186.28,187.43,23291.0,165.3909,166.278,165.2578,166.278,23291.0
2017-05-05 10:10:00,187.46,188.18,187.42,188.18,20501.0,166.3046,166.9434,166.2692,166.9434,20501.0
2017-05-05 10:20:00,188.14,188.49,187.71,188.12,17407.0,166.9079,167.2184,166.5264,166.8902,17407.0
2017-05-05 10:30:00,188.09,188.38,187.9,188.37,28394.0,166.8635,167.1208,166.695,167.1119,28394.0
2017-05-05 10:40:00,188.38,188.85,188.25,188.56,18973.0,167.1208,167.5378,167.0055,167.2805,18973.0
2017-05-05 10:50:00,188.57,189.1,188.55,188.55,19159.0,167.2894,167.7596,167.2716,167.2716,19159.0
2017-05-05 11:00:00,188.49,189.03,188.23,188.6,26938.0,167.2184,167.6975,166.9877,167.316,26938.0
2017-05-05 11:10:00,188.63,189.1,188.63,188.86,19402.0,167.3426,167.7596,167.3426,167.5466,19402.0
2017-05-05 11:20:00,188.89,189.03,188.76,188.79,31861.0,167.5733,167.6975,167.4579,167.4845,31861.0
2017-05-05 11:30:00,188.84,189.14,188.84,188.93,8364.0,167.5289,167.795,167.5289,167.6087,8364.0
2017-05-05 11:40:00,188.84,189.13,188.84,189.13,5110.0,167.5289,167.7862,167.5289,167.7862,5110.0
2017-05-05 11:50:00,189.18,189.37,189.11,189.11,8683.0,167.8305,167.9991,167.7684,167.7684,8683.0
2017-05-05 12:00:00,189.12,189.12,188.41,188.47,10076.0,167.7773,167.7773,167.1474,167.2007,10076.0
2017-05-05 12:10:00,188.48,188.51,188.29,188.29,4471.0,167.2095,167.2361,167.041,167.041,4471.0
2017-05-05 12:20:00,188.28,188.49,188.28,188.43,4917.0,167.0321,167.2184,167.0321,167.1652,4917.0
2017-05-05 12:30:00,188.43,188.51,188.19,188.46,6000.0,167.1652,167.2361,166.9523,167.1918,6000.0
2017-05-05 12:40:00,188.39,188.75,188.38,188.75,3989.0,167.1297,167.4491,167.1208,167.4491,3989.0
2017-05-05 12:50:00,188.71,188.8,188.33,188.52,6333.0,167.4136,167.4934,167.0765,167.245,6333.0
2017-05-05 13:00:00,188.54,188.85,188.46,188.57,6994.0,167.2628,167.5378,167.1918,167.2894,6994.0
2017-05-05 13:10:00,188.57,188.58,188.42,188.42,2540.0,167.2894,167.2982,167.1563,167.1563,2540.0
2017-05-05 13:20:00,188.4,188.81,188.39,188.81,9516.0,167.1386,167.5023,167.1297,167.5023,9516.0
2017-05-05 13:30:00,188.82,189.02,188.7,189.02,10124.0,167.5112,167.6886,167.4047,167.6886,10124.0
2017-05-05 13:40:00,188.94,189.03,188.84,189.03,12459.0,167.6176,167.6975,167.5289,167.6975,12459.0
2017-05-05 13:50:00,189.0,189.07,188.85,189.03,7278.0,167.6708,167.7329,167.5378,167.6975,7278.0
2017-05-05 14:00:00,189.02,189.36,189.02,189.31,9017.0,167.6886,167.9902,167.6886,167.9459,9017.0
2017-05-05 14:10:00,189.34,189.34,189.09,189.11,6210.0,167.9725,167.9725,167.7507,167.7684,6210.0
2017-05-05 14:20:00,189.07,189.07,188.71,188.96,8514.0,167.7329,167.7329,167.4136,167.6354,8514.0
2017-05-05 14:30:00,189.02,189.03,188.84,188.93,5635.0,167.6886,167.6975,167.5289,167.6087,5635.0
2017-05-05 14:40:00,188.89,189.3,188.84,189.25,9573.0,167.5733,167.937,167.5289,167.8926,9573.0
2017-05-05 14:50:00,189.22,189.22,188.85,189.03,11705.0,167.866,167.866,167.5378,167.6975,11705.0
2017-05-05 15:00:00,189.06,189.12,188.88,189.01,5825.0,167.7241,167.7773,167.5644,167.6797,5825.0
2017-05-05 15:10:00,188.99,189.14,188.92,189.02,6832.0,167.662,167.795,167.5999,167.6886,6832.0
2017-05-05 15:20:00,189.1,189.1,188.86,188.92,9641.0,167.7596,167.7596,167.5466,167.5999,9641.0
2017-05-05 15:30:00,188.94,189.02,188.73,188.95,16186.0,167.6176,167.6886,167.4313,167.6265,16186.0
2017-05-05 15:40:00,188.99,188.99,188.78,188.95,35435.0,167.662,167.662,167.4757,167.6265,35435.0
2017-05-05 15:50:00,188.95,189.32,188.93,189.19,45417.0,167.6265,167.9547,167.6087,167.8394,45417.0
2017-05-08 09:30:00,188.95,189.3,188.75,188.75,11090.0,167.6265,167.937,167.4491,167.4491,11090.0
2017-05-08 09:40:00,188.84,189.34,188.77,189.34,10105.0,167.5289,167.9725,167.4668,167.9725,10105.0
2017-05-08 09:50:00,189.21,189.88,189.21,189.87,14543.0,167.8571,168.4515,167.8571,168.4427,14543.0
2017-05-08 10:00:00,189.88,189.88,189.51,189.78,5177.0,168.4515,168.4515,168.1233,168.3628,5177.0
2017-05-08 10:10:00,189.74,189.74,189.07,189.54,16559.0,168.3273,168.3273,167.7329,168.1499,16559.0
2017-05-08 10:20:00,189.53,189.6,189.14,189.52,8006.0,168.141,168.2031,167.795,168.1322,8006.0
2017-05-08 10:30:00,189.49,189.56,189.16,189.2,7219.0,168.1055,168.1676,167.8128,167.8483,7219.0
2017-05-08 10:40:00,189.2,189.29,188.88,189.03,7117.0,167.8483,167.9281,167.5644,167.6975,7117.0
2017-05-08 10:50:00,189.09,189.2,188.75,189.17,11744.0,167.7507,167.8483,167.4491,167.8217,11744.0
2017-05-08 11:00:00,189.18,189.23,188.88,189.12,14241.0,167.8305,167.8749,167.5644,167.7773,14241.0
2017-05-08 11:10:00,189.04,189.08,188.75,188.9,8866.0,167.7063,167.7418,167.4491,167.5821,8866.0
2017-05-08 11:20:00,188.93,189.03,188.52,188.64,7592.0,167.6087,167.6975,167.245,167.3515,7592.0
2017-05-08 11:30:00,188.66,189.17,188.66,189.17,4565.0,167.3692,167.8217,167.3692,167.8217,4565.0
2017-05-08 11:40:00,189.24,189.43,188.97,188.97,6026.0,167.8838,168.0523,167.6442,167.6442,6026.0
2017-05-08 11:50:00,188.91,188.94,188.67,188.87,9848.0,167.591,167.6176,167.3781,167.5555,9848.0
2017-05-08 12:00:00,188.8,188.93,188.67,188.88,8800.0,167.4934,167.6087,167.3781,167.5644,8800.0
2017-05-08 12:10:00,188.87,188.92,188.25,188.25,27065.0,167.5555,167.5999,167.0055,167.0055,27065.0
2017-05-08 12:20:00,188.36,188.44,188.11,188.11,14007.0,167.1031,167.174,166.8813,166.8813,14007.0
2017-05-08 12:30:00,188.05,188.41,188.05,188.41,7199.0,166.8281,167.1474,166.8281,167.1474,7199.0
2017-05-08 12:40:00,188.33,188.79,188.3,188.79,8158.0,167.0765,167.4845,167.0498,167.4845,8158.0
2017-05-08 12:50:00,188.85,189.07,188.76,189.07,9509.0,167.5378,167.7329,167.4579,167.7329,9509.0
2017-05-08 13:00:00,189.07,189.4,189.01,189.4,6480.0,167.7329,168.0257,167.6797,168.0257,6480.0
2017-05-08 13:10:00,189.42,189.5,189.32,189.39,8890.0,168.0434,168.1144,167.9547,168.0168,8890.0
2017-05-08 13:20:00,189.38,189.44,189.28,189.38,3200.0,168.008,168.0612,167.9192,168.008,3200.0
2017-05-08 13:30:00,189.41,189.42,189.14,189.19,5253.0,168.0346,168.0434,167.795,167.8394,5253.0
2017-05-08 13:40:00,189.14,189.14,188.92,188.97,4100.0,167.795,167.795,167.5999,167.6442,4100.0
2017-05-08 13:50:00,188.98,189.44,188.94,189.32,4196.0,167.6531,168.0612,167.6176,167.9547,4196.0
2017-05-08 14:00:00,189.36,189.59,189.3,189.48,11204.0,167.9902,168.1943,167.937,168.0967,11204.0
2017-05-08 14:10:00,189.48,189.59,189.15,189.16,7260.0,168.0967,168.1943,167.8039,167.8128,7260.0
2017-05-08 14:20:00,189.16,189.32,189.15,189.2,10440.0,167.8128,167.9547,167.8039,167.8483,10440.0
2017-05-08 14:30:00,189.2,189.24,188.87,188.87,9627.0,167.8483,167.8838,167.5555,167.5555,9627.0
2017-05-08 14:40:00,188.82,188.87,188.53,188.54,7497.0,167.5112,167.5555,167.2539,167.2628,7497.0
2017-05-08 14:50:00,188.59,188.67,188.48,188.6,5692.0,167.3071,167.3781,167.2095,167.316,5692.0
2017-05-08 15:00:00,188.65,188.65,188.48,188.63,7229.0,167.3603,167.3603,167.2095,167.3426,7229.0
2017-05-08 15:10:00,188.66,188.72,188.53,188.55,8226.0,167.3692,167.4224,167.2539,167.2716,8226.0
2017-05-08 15:20:00,188.6,188.63,188.51,188.51,8425.0,167.316,167.3426,167.2361,167.2361,8425.0
2017-05-08 15:30:00,188.51,188.75,188.48,188.71,14057.0,167.2361,167.4491,167.2095,167.4136,14057.0
2017-05-08 15:40:00,188.71,188.74,188.58,188.61,17134.0,167.4136,167.4402,167.2982,167.3249,17134.0
2017-05-08 15:50:00,188.62,188.95,188.61,188.89,34700.0,167.3337,167.6265,167.3249,167.5733,34700.0
2017-05-09 09:30:00,189.23,189.95,189.01,189.17,11674.0,167.8749,168.5136,167.6797,167.8217,11674.0
2017-05-09 09:40:00,189.26,189.26,188.54,188.54,4207.0,167.9015,167.9015,167.2628,167.2628,4207.0
2017-05-09 09:50:00,188.45,188.69,188.3,188.69,5710.0,167.1829,167.3958,167.0498,167.3958,5710.0
2017-05-09 10:00:00,188.63,188.63,187.89,188.06,11578.0,167.3426,167.3426,166.6861,166.8369,11578.0
2017-05-09 10:10:00,188.06,188.56,188.02,188.28,7877.0,166.8369,167.2805,166.8014,167.0321,7877.0
2017-05-09 10:20:00,188.36,188.59,187.93,188.55,9264.0,167.1031,167.3071,166.7216,167.2716,9264.0
2017-05-09 10:30:00,188.59,188.59,188.12,188.36,8364.0,167.3071,167.3071,166.8902,167.1031,8364.0
2017-05-09 10:40:00,188.43,188.81,188.27,188.81,11380.0,167.1652,167.5023,167.0232,167.5023,11380.0
2017-05-09 10:50:00,188.79,188.98,188.68,188.98,4675.0,167.4845,167.6531,167.387,167.6531,4675.0
2017-05-09 11:00:00,189.1,189.36,189.06,189.14,6410.0,167.7596,167.9902,167.7241,167.795,6410.0
2017-05-09 11:10:00,189.11,189.11,188.71,188.71,9171.0,167.7684,167.7684,167.4136,167.4136,9171.0
2017-05-09 11:20:00,188.59,188.98,188.58,188.64,9904.0,167.3071,167.6531,167.2982,167.3515,9904.0
2017-05-09 11:30:00,188.59,188.88,188.52,188.86,8307.0,167.3071,167.5644,167.245,167.5466,8307.0
2017-05-09 11:40:00,188.83,188.97,188.59,188.86,18245.0,167.52,167.6442,167.3071,167.5466,18245.0
2017-05-09 11:50:00,188.89,189.06,188.83,188.83,3200.0,167.5733,167.7241,167.52,167.52,3200.0
2017-05-09 12:00:00,188.86,188.93,188.64,188.74,6292.0,167.5466,167.6087,167.3515,167.4402,6292.0
2017-05-09 12:10:00,188.82,188.85,188.56,188.56,2177.0,167.5112,167.5378,167.2805,167.2805,2177.0
2017-05-09 12:20:00,188.51,188.55,188.31,188.31,4070.0,167.2361,167.2716,167.0587,167.0587,4070.0
2017-05-09 12:30:00,188.21,188.39,188.09,188.35,4640.0,166.97,167.1297,166.8635,167.0942,4640.0
2017-05-09 12:40:00,188.37,188.46,188.15,188.15,2615.0,167.1119,167.1918,166.9168,166.9168,2615.0
2017-05-09 12:50:00,188.12,188.12,187.8,187.93,16911.0,166.8902,166.8902,166.6063,166.7216,16911.0
2017-05-09 13:00:00,187.93,188.07,187.65,187.7,21157.0,166.7216,166.8458,166.4732,166.5176,21157.0
2017-05-09 13:10:00,187.7,187.7,187.45,187.53,6764.0,166.5176,166.5176,166.2958,166.3667,6764.0
2017-05-09 13:20:00,187.53,187.59,187.21,187.34,7870.0,166.3667,166.42,166.0829,166.1982,7870.0
2017-05-09 13:30:00,187.4,187.41,187.2,187.32,4411.0,166.2514,166.2603,166.074,166.1804,4411.0
2017-05-09 13:40:00,187.4,187.66,187.29,187.62,8700.0,166.2514,166.4821,166.1538,166.4466,8700.0
2017-05-09 13:50:00,187.6,188.09,187.54,187.95,16979.0,166.4288,166.8635,166.3756,166.7393,16979.0
2017-05-09 14:00:00,188.0,188.02,187.77,187.95,7173.0,166.7837,166.8014,166.5797,166.7393,7173.0
2017-05-09 14:10:00,187.94,187.98,187.68,187.78,4987.0,166.7305,166.766,166.4998,166.5885,4987.0
2017-05-09 14:20:00,187.84,188.09,187.8,188.01,9646.0,166.6418,166.8635,166.6063,166.7926,9646.0
2017-05-09 14:30:00,188.12,188.24,188.04,188.24,15641.0,166.8902,166.9966,166.8192,166.9966,15641.0
2017-05-09 14:40:00,188.25,188.59,188.21,188.45,16098.0,167.0055,167.3071,166.97,167.1829,16098.0
2017-05-09 14:50:00,188.5,188.5,188.06,188.12,11224.0,167.2273,167.2273,166.8369,166.8902,11224.0
2017-05-09 15:00:00,188.11,188.3,188.05,188.18,21333.0,166.8813,167.0498,166.8281,166.9434,21333.0
2017-05-09 15:10:00,188.18,188.22,187.96,187.96,8404.0,166.9434,166.9789,166.7482,166.7482,8404.0
2017-05-09 15:20:00,187.95,187.95,187.39,187.45,17333.0,166.7393,166.7393,166.2425,166.2958,17333.0
2017-05-09 15:30:00,187.46,187.48,187.03,187.27,38342.0,166.3046,166.3224,165.9232,166.1361,38342.0
2017-05-09 15:40:00,187.31,187.38,187.03,187.29,43803.0,166.1716,166.2337,165.9232,166.1538,43803.0
2017-05-09 15:50:00,187.3,187.79,187.27,187.69,89555.0,166.1627,166.5974,166.1361,166.5087,89555.0
2017-05-10 09:30:00,187.65,188.48,186.55,188.39,20458.0,166.4732,167.2095,165.4973,167.1297,20458.0
2017-05-10 09:40:00,188.43,188.43,187.11,187.4,20797.0,167.1652,167.1652,165.9941,166.2514,20797.0
2017-05-10 09:50:00,187.52,187.52,187.11,187.18,16852.0,166.3579,166.3579,165.9941,166.0562,16852.0
2017-05-10 10:00:00,187.17,187.72,186.83,187.71,10842.0,166.0474,166.5353,165.7457,166.5264,10842.0
2017-05-10 10:10:00,187.59,187.6,186.54,186.54,17847.0,166.42,166.4288,165.4885,165.4885,17847.0
2017-05-10 10:20:00,186.51,186.78,186.41,186.52,10771.0,165.4618,165.7014,165.3731,165.4707,10771.0
2017-05-10 10:30:00,186.54,187.33,186.54,187.29,9003.0,165.4885,166.1893,165.4885,166.1538,9003.0
2017-05-10 10:40:00,187.42,187.85,187.42,187.69,24166.0,166.2692,166.6506,166.2692,166.5087,24166.0
2017-05-10 10:50:00,187.76,187.8,187.48,187.75,3712.0,166.5708,166.6063,166.3224,166.5619,3712.0
2017-05-10 11:00:00,187.68,187.76,187.45,187.68,10483.0,166.4998,166.5708,166.2958,166.4998,10483.0
2017-05-10 11:10:00,187.75,187.92,187.65,187.8,13323.0,166.5619,166.7127,166.4732,166.6063,13323.0
2017-05-10 11:20:00,187.71,187.86,187.53,187.53,15203.0,166.5264,166.6595,166.3667,166.3667,15203.0
2017-05-10 11:30:00,187.58,187.76,187.53,187.76,5502.0,166.4111,166.5708,166.3667,166.5708,5502.0
2017-05-10 11:40:00,187.77,187.87,187.71,187.77,11097.0,166.5797,166.6684,166.5264,166.5797,11097.0
2017-05-10 11:50:00,187.71,187.86,187.71,187.73,6400.0,166.5264,166.6595,166.5264,166.5442,6400.0
2017-05-10 12:00:00,187.73,187.84,187.62,187.67,9350.0,166.5442,166.6418,166.4466,166.4909,9350.0
2017-05-10 12:10:00,187.62,187.82,187.62,187.67,4406.0,166.4466,166.624,166.4466,166.4909,4406.0
2017-05-10 12:20:00,187.71,187.72,187.39,187.45,4813.0,166.5264,166.5353,166.2425,166.2958,4813.0
2017-05-10 12:30:00,187.45,187.67,187.41,187.6,8644.0,166.2958,166.4909,166.2603,166.4288,8644.0
2017-05-10 12:40:00,187.64,187.76,187.61,187.74,6135.0,166.4643,166.5708,166.4377,166.553,6135.0
2017-05-10 12:50:00,187.74,187.75,187.56,187.69,6100.0,166.553,166.5619,166.3934,166.5087,6100.0
2017-05-10 13:00:00,187.77,187.88,187.61,187.74,18234.0,166.5797,166.6772,166.4377,166.553,18234.0
2017-05-10 13:10:00,187.73,187.85,187.72,187.74,3800.0,166.5442,166.6506,166.5353,166.553,3800.0
2017-05-10 13:20:00,187.79,187.83,187.6,187.75,10790.0,166.5974,166.6329,166.4288,166.5619,10790.0
2017-05-10 13:30:00,187.8,187.8,187.48,187.5,9338.0,166.6063,166.6063,166.3224,166.3401,9338.0
2017-05-10 13:40:00,187.51,187.56,187.37,187.54,5824.0,166.349,166.3934,166.2248,166.3756,5824.0
2017-05-10 13:50:00,187.53,187.53,187.33,187.33,6343.0,166.3667,166.3667,166.1893,166.1893,6343.0
2017-05-10 14:00:00,187.33,187.48,187.32,187.44,23483.0,166.1893,166.3224,166.1804,166.2869,23483.0
2017-05-10 14:10:00,187.46,187.5,187.19,187.19,16958.0,166.3046,166.3401,166.0651,166.0651,16958.0
2017-05-10 14:20:00,187.24,187.4,187.13,187.14,7920.0,166.1095,166.2514,166.0119,166.0208,7920.0
2017-05-10 14:30:00,187.03,187.17,186.97,187.06,11914.0,165.9232,166.0474,165.8699,165.9498,11914.0
2017-05-10 14:40:00,187.06,187.29,187.02,187.26,9324.0,165.9498,166.1538,165.9143,166.1272,9324.0
2017-05-10 14:50:00,187.27,187.46,187.26,187.33,13925.0,166.1361,166.3046,166.1272,166.1893,13925.0
2017-05-10 15:00:00,187.37,187.77,187.37,187.76,34792.0,166.2248,166.5797,166.2248,166.5708,34792.0
2017-05-10 15:10:00,187.75,187.94,187.62,187.78,35984.0,166.5619,166.7305,166.4466,166.5885,35984.0
2017-05-10 15:20:00,187.74,187.95,187.74,187.8,23259.0,166.553,166.7393,166.553,166.6063,23259.0
2017-05-10 15:30:00,187.78,187.84,187.68,187.75,25856.0,166.5885,166.6418,166.4998,166.5619,25856.0
2017-05-10 15:40:00,187.74,187.75,187.61,187.75,33924.0,166.553,166.5619,166.4377,166.5619,33924.0
2017-05-10 15:50:00,187.75,188.01,187.68,187.9,65777.0,166.5619,166.7926,166.4998,166.695,65777.0
2017-05-11 09:30:00,187.8,188.5,186.27,186.54,23187.0,166.6063,167.2273,165.2489,165.4885,23187.0
2017-05-11 09:40:00,186.76,187.07,186.14,186.15,7295.0,165.6836,165.9587,165.1336,165.1425,7295.0
2017-05-11 09:50:00,186.12,186.2,185.73,186.12,15577.0,165.1159,165.1868,164.7699,165.1159,15577.0
2017-05-11 10:00:00,185.91,185.95,185.43,185.77,9704.0,164.9296,164.965,164.5037,164.8054,9704.0
2017-05-11 10:10:00,185.77,186.42,185.73,186.07,7684.0,164.8054,165.382,164.7699,165.0715,7684.0
2017-05-11 10:20:00,185.76,185.83,185.33,185.54,7145.0,164.7965,164.8586,164.415,164.6013,7145.0
2017-05-11 10:30:00,185.58,185.67,185.28,185.41,16895.0,164.6368,164.7166,164.3707,164.486,16895.0
2017-05-11 10:40:00,185.4,185.51,185.1,185.11,14950.0,164.4771,164.5747,164.211,164.2198,14950.0
2017-05-11 10:50:00,185.09,185.59,185.09,185.42,10680.0,164.2021,164.6457,164.2021,164.4949,10680.0
2017-05-11 11:00:00,185.38,185.46,185.06,185.46,9067.0,164.4594,164.5303,164.1755,164.5303,9067.0
2017-05-11 11:10:00,185.61,185.76,185.13,185.13,10019.0,164.6634,164.7965,164.2376,164.2376,10019.0
2017-05-11 11:20:00,185.2,185.33,185.0,185.15,5197.0,164.2997,164.415,164.1223,164.2553,5197.0
2017-05-11 11:30:00,185.01,185.5,185.01,185.31,8076.0,164.1311,164.5658,164.1311,164.3973,8076.0
2017-05-11 11:40:00,185.22,185.42,185.13,185.36,4570.0,164.3174,164.4949,164.2376,164.4416,4570.0
2017-05-11 11:50:00,185.38,185.96,185.24,185.96,5000.0,164.4594,164.9739,164.3352,164.9739,5000.0
2017-05-11 12:00:00,185.99,186.03,185.62,185.75,6240.0,165.0005,165.036,164.6723,164.7876,6240.0
2017-05-11 12:10:00,185.69,186.29,185.6,186.18,9786.0,164.7344,165.2667,164.6545,165.1691,9786.0
2017-05-11 12:20:00,186.15,186.37,186.15,186.32,5092.0,165.1425,165.3376,165.1425,165.2933,5092.0
2017-05-11 12:30:00,186.35,186.4,186.19,186.19,4572.0,165.3199,165.3643,165.178,165.178,4572.0
2017-05-11 12:40:00,186.18,186.65,186.18,186.59,6422.0,165.1691,165.586,165.1691,165.5328,6422.0
2017-05-11 12:50:00,186.59,186.66,186.38,186.51,18412.0,165.5328,165.5949,165.3465,165.4618,18412.0
2017-05-11 13:00:00,186.48,186.7,186.39,186.6,8574.0,165.4352,165.6304,165.3554,165.5417,8574.0
2017-05-11 13:10:00,186.59,187.05,186.55,186.85,14922.0,165.5328,165.9409,165.4973,165.7635,14922.0
2017-05-11 13:20:00,186.8,186.84,186.63,186.71,3831.0,165.7191,165.7546,165.5683,165.6393,3831.0
2017-05-11 13:30:00,186.71,186.75,186.5,186.51,4801.0,165.6393,165.6748,165.453,165.4618,4801.0
2017-05-11 13:40:00,186.49,186.88,186.48,186.82,5869.0,165.4441,165.7901,165.4352,165.7369,5869.0
2017-05-11 13:50:00,186.81,186.87,186.66,186.79,4925.0,165.728,165.7812,165.5949,165.7102,4925.0
2017-05-11 14:00:00,186.81,186.88,186.46,186.48,5055.0,165.728,165.7901,165.4175,165.4352,5055.0
2017-05-11 14:10:00,186.47,186.74,186.25,186.74,6489.0,165.4264,165.6659,165.2312,165.6659,6489.0
2017-05-11 14:20:00,186.73,186.86,186.62,186.79,10006.0,165.657,165.7724,165.5594,165.7102,10006.0
2017-05-11 14:30:00,186.77,187.06,186.76,187.06,16026.0,165.6925,165.9498,165.6836,165.9498,16026.0
2017-05-11 14:40:00,186.96,187.03,186.85,186.98,12810.0,165.8611,165.9232,165.7635,165.8788,12810.0
2017-05-11 14:50:00,186.95,187.01,186.82,186.93,20788.0,165.8522,165.9054,165.7369,165.8345,20788.0
2017-05-11 15:00:00,186.96,187.22,186.92,186.97,11748.0,165.8611,166.0917,165.8256,165.8699,11748.0
2017-05-11 15:10:00,187.0,187.15,186.93,186.99,11900.0,165.8966,166.0296,165.8345,165.8877,11900.0
2017-05-11 15:20:00,187.02,187.05,186.93,186.98,27992.0,165.9143,165.9409,165.8345,165.8788,27992.0
2017-05-11 15:30:00,186.99,187.48,186.94,187.41,25049.0,165.8877,166.3224,165.8433,166.2603,25049.0
2017-05-11 15:40:00,187.39,187.72,187.35,187.62,30251.0,166.2425,166.5353,166.2071,166.4466,30251.0
2017-05-11 15:50:00,187.63,187.82,187.48,187.67,75637.0,166.4555,166.624,166.3224,166.4909,75637.0
2017-05-12 09:30:00,187.4,187.4,186.51,186.82,8062.0,166.2514,166.2514,165.4618,165.7369,8062.0
2017-05-12 09:40:00,187.17,187.42,186.87,187.4,10004.0,166.0474,166.2692,165.7812,166.2514,10004.0
2017-05-12 09:50:00,187.38,187.47,187.12,187.3,10530.0,166.2337,166.3135,166.003,166.1627,10530.0
2017-05-12 10:00:00,187.33,187.33,186.16,186.7,54116.0,166.1893,166.1893,165.1513,165.6304,54116.0
2017-05-12 10:10:00,186.61,186.61,186.07,186.18,6200.0,165.5506,165.5506,165.0715,165.1691,6200.0
2017-05-12 10:20:00,186.22,186.37,185.88,186.14,11128.0,165.2046,165.3376,164.9029,165.1336,11128.0
2017-05-12 10:30:00,186.04,186.09,185.69,185.82,9251.0,165.0449,165.0892,164.7344,164.8497,9251.0
2017-05-12 10:40:00,185.92,185.92,185.46,185.74,11950.0,164.9384,164.9384,164.5303,164.7787,11950.0
2017-05-12 10:50:00,185.74,185.79,185.48,185.75,8868.0,164.7787,164.8231,164.5481,164.7876,8868.0
2017-05-12 11:00:00,185.69,185.8,185.63,185.79,13306.0,164.7344,164.832,164.6812,164.8231,13306.0
2017-05-12 11:10:00,185.84,185.94,185.34,185.34,23551.0,164.8675,164.9562,164.4239,164.4239,23551.0
2017-05-12 11:20:00,185.44,185.94,185.43,185.94,16225.0,164.5126,164.9562,164.5037,164.9562,16225.0
2017-05-12 11:30:00,185.97,186.44,185.97,186.25,23665.0,164.9828,165.3997,164.9828,165.2312,23665.0
2017-05-12 11:40:00,186.25,186.25,185.99,186.02,14656.0,165.2312,165.2312,165.0005,165.0271,14656.0
2017-05-12 11:50:00,186.03,186.08,185.65,185.65,3700.0,165.036,165.0804,164.6989,164.6989,3700.0
2017-05-12 12:00:00,185.67,185.67,185.4,185.42,6606.0,164.7166,164.7166,164.4771,164.4949,6606.0
2017-05-12 12:10:00,185.35,185.36,185.09,185.22,11168.0,164.4328,164.4416,164.2021,164.3174,11168.0
2017-05-12 12:20:00,185.21,185.21,185.03,185.05,4782.0,164.3086,164.3086,164.1489,164.1666,4782.0
2017-05-12 12:30:00,185.03,185.16,184.88,185.03,8500.0,164.1489,164.2642,164.0158,164.1489,8500.0
2017-05-12 12:40:00,185.02,185.02,184.7,184.7,6401.0,164.14,164.14,163.8561,163.8561,6401.0
2017-05-12 12:50:00,184.71,184.95,184.68,184.86,11110.0,163.865,164.0779,163.8384,163.9981,11110.0
2017-05-12 13:00:00,184.84,184.9,184.7,184.71,4501.0,163.9803,164.0335,163.8561,163.865,4501.0
2017-05-12 13:10:00,184.71,184.77,184.55,184.57,9864.0,163.865,163.9182,163.723,163.7408,9864.0
2017-05-12 13:20:00,184.59,184.83,184.59,184.73,5478.0,163.7585,163.9714,163.7585,163.8827,5478.0
2017-05-12 13:30:00,184.8,184.82,184.68,184.77,6226.0,163.9448,163.9626,163.8384,163.9182,6226.0
2017-05-12 13:40:00,184.74,184.74,184.47,184.47,21576.0,163.8916,163.8916,163.6521,163.6521,21576.0
2017-05-12 13:50:00,184.5,184.54,184.25,184.25,13536.0,163.6787,163.7142,163.4569,163.4569,13536.0
2017-05-12 14:00:00,184.23,184.61,184.14,184.47,19862.0,163.4392,163.7763,163.3593,163.6521,19862.0
2017-05-12 14:10:00,184.39,184.71,184.39,184.48,9421.0,163.5811,163.865,163.5811,163.6609,9421.0
2017-05-12 14:20:00,184.47,184.47,184.07,184.07,9066.0,163.6521,163.6521,163.2972,163.2972,9066.0
2017-05-12 14:30:00,184.05,184.25,183.92,184.12,18101.0,163.2795,163.4569,163.1641,163.3416,18101.0
2017-05-12 14:40:00,184.13,184.54,184.13,184.24,9863.0,163.3504,163.7142,163.3504,163.448,9863.0
2017-05-12 14:50:00,184.23,184.41,184.15,184.34,11328.0,163.4392,163.5988,163.3682,163.5367,11328.0
2017-05-12 15:00:00,184.36,184.95,184.25,184.83,14429.0,163.5545,164.0779,163.4569,163.9714,14429.0
2017-05-12 15:10:00,184.85,184.88,184.51,184.58,9423.0,163.9892,164.0158,163.6876,163.7497,9423.0
2017-05-12 15:20:00,184.63,184.83,184.5,184.74,18102.0,163.794,163.9714,163.6787,163.8916,18102.0
2017-05-12 15:30:00,184.72,184.79,184.49,184.51,20660.0,163.8739,163.936,163.6698,163.6876,20660.0
2017-05-12 15:40:00,184.52,184.78,184.49,184.59,33121.0,163.6964,163.9271,163.6698,163.7585,33121.0
2017-05-12 15:50:00,184.64,184.73,184.52,184.54,35357.0,163.8029,163.8827,163.6964,163.7142,35357.0
2017-05-15 09:30:00,184.6,184.99,183.35,183.47,25373.0,163.7674,164.1134,162.6585,162.7649,25373.0
2017-05-15 09:40:00,183.47,183.75,182.04,182.05,37841.0,162.7649,163.0133,161.4963,161.5052,37841.0
2017-05-15 09:50:00,182.18,182.36,180.8,180.83,97827.0,161.6205,161.7802,160.3962,160.4229,97827.0
2017-05-15 10:00:00,180.98,181.33,180.73,180.89,55064.0,160.5559,160.8664,160.3341,160.4761,55064.0
2017-05-15 10:10:00,180.9,180.98,180.16,180.17,44755.0,160.485,160.5559,159.8285,159.8373,44755.0
2017-05-15 10:20:00,180.22,181.5,179.78,181.28,43687.0,159.8817,161.0172,159.4913,160.8221,43687.0
2017-05-15 10:30:00,181.28,181.28,180.51,181.14,20157.0,160.8221,160.8221,160.139,160.6979,20157.0
2017-05-15 10:40:00,181.0,181.14,180.52,180.88,15992.0,160.5737,160.6979,160.1478,160.4672,15992.0
2017-05-15 10:50:00,180.78,181.2,180.64,180.64,17650.0,160.3785,160.7511,160.2543,160.2543,17650.0
2017-05-15 11:00:00,180.78,181.05,180.63,181.05,17964.0,160.3785,160.618,160.2454,160.618,17964.0
2017-05-15 11:10:00,181.09,181.11,180.0,180.45,21977.0,160.6535,160.6713,159.6865,160.0857,21977.0
2017-05-15 11:20:00,180.44,180.72,179.68,180.4,38759.0,160.0769,160.3253,159.4026,160.0414,38759.0
2017-05-15 11:30:00,180.35,180.4,180.03,180.21,36214.0,159.997,160.0414,159.7131,159.8728,36214.0
2017-05-15 11:40:00,180.22,180.96,180.18,180.87,16424.0,159.8817,160.5382,159.8462,160.4583,16424.0
2017-05-15 11:50:00,180.89,181.1,180.73,180.99,16539.0,160.4761,160.6624,160.3341,160.5648,16539.0
2017-05-15 12:00:00,180.99,181.06,180.71,180.75,18829.0,160.5648,160.6269,160.3164,160.3519,18829.0
2017-05-15 12:10:00,180.79,181.13,180.78,181.05,24543.0,160.3874,160.689,160.3785,160.618,24543.0
2017-05-15 12:20:00,181.03,181.27,181.0,181.27,17603.0,160.6003,160.8132,160.5737,160.8132,17603.0
2017-05-15 12:30:00,181.21,181.25,180.8,180.82,18316.0,160.76,160.7955,160.3962,160.414,18316.0
2017-05-15 12:40:00,180.81,180.97,180.56,180.97,15189.0,160.4051,160.5471,160.1833,160.5471,15189.0
2017-05-15 12:50:00,180.89,180.97,180.61,180.8,10506.0,160.4761,160.5471,160.2277,160.3962,10506.0
2017-05-15 13:00:00,180.85,180.97,180.69,180.74,16133.0,160.4406,160.5471,160.2987,160.343,16133.0
2017-05-15 13:10:00,180.79,180.8,180.39,180.55,34341.0,160.3874,160.3962,160.0325,160.1745,34341.0
2017-05-15 13:20:00,180.51,180.59,180.01,180.05,29031.0,160.139,160.2099,159.6954,159.7309,29031.0
2017-05-15 13:30:00,180.05,180.4,180.01,180.28,19496.0,159.7309,160.0414,159.6954,159.9349,19496.0
2017-05-15 13:40:00,180.27,180.27,180.01,180.26,17557.0,159.926,159.926,159.6954,159.9172,17557.0
2017-05-15 13:50:00,180.19,180.25,179.98,179.98,18183.0,159.8551,159.9083,159.6688,159.6688,18183.0
2017-05-15 14:00:00,180.02,180.04,179.92,179.98,21429.0,159.7043,159.722,159.6155,159.6688,21429.0
2017-05-15 14:10:00,180.0,180.09,179.77,179.85,24156.0,159.6865,159.7664,159.4825,159.5534,24156.0
2017-05-15 14:20:00,179.85,180.12,179.71,179.8,12989.0,159.5534,159.793,159.4292,159.5091,12989.0
2017-05-15 14:30:00,179.85,179.9,179.69,179.86,11044.0,159.5534,159.5978,159.4115,159.5623,11044.0
2017-05-15 14:40:00,179.86,180.0,179.78,179.99,22282.0,159.5623,159.6865,159.4913,159.6776,22282.0
2017-05-15 14:50:00,179.99,180.11,179.88,180.11,16263.0,159.6776,159.7841,159.5801,159.7841,16263.0
2017-05-15 15:00:00,180.17,180.57,180.17,180.54,16166.0,159.8373,160.1922,159.8373,160.1656,16166.0
2017-05-15 15:10:00,180.48,180.79,180.48,180.74,14224.0,160.1124,160.3874,160.1124,160.343,14224.0
2017-05-15 15:20:00,180.71,181.13,180.71,181.02,12956.0,160.3164,160.689,160.3164,160.5914,12956.0
2017-05-15 15:30:00,181.03,181.36,181.03,181.22,28175.0,160.6003,160.893,160.6003,160.7688,28175.0
2017-05-15 15:40:00,181.26,181.39,181.18,181.34,41431.0,160.8043,160.9197,160.7334,160.8753,41431.0
2017-05-15 15:50:00,181.34,181.49,181.27,181.29,72640.0,160.8753,161.0084,160.8132,160.8309,72640.0
2017-05-16 09:30:00,181.04,181.22,180.05,180.06,12798.0,160.6092,160.7688,159.7309,159.7397,12798.0
2017-05-16 09:40:00,180.05,180.16,179.64,180.02,22268.0,159.7309,159.8285,159.3671,159.7043,22268.0
2017-05-16 09:50:00,179.97,180.1,179.77,179.87,27843.0,159.6599,159.7752,159.4825,159.5712,27843.0
2017-05-16 10:00:00,179.91,180.28,179.89,180.14,20609.0,159.6067,159.9349,159.5889,159.8107,20609.0
2017-05-16 10:10:00,180.11,180.34,179.88,180.34,18078.0,159.7841,159.9881,159.5801,159.9881,18078.0
2017-05-16 10:20:00,180.31,180.36,179.94,179.96,11117.0,159.9615,160.0059,159.6333,159.651,11117.0
2017-05-16 10:30:00,180.0,180.13,179.83,179.94,15214.0,159.6865,159.8018,159.5357,159.6333,15214.0
2017-05-16 10:40:00,179.8,179.87,179.64,179.82,15398.0,159.5091,159.5712,159.3671,159.5268,15398.0
2017-05-16 10:50:00,179.87,180.16,179.86,180.03,11890.0,159.5712,159.8285,159.5623,159.7131,11890.0
2017-05-16 11:00:00,180.08,180.28,179.93,180.2,9073.0,159.7575,159.9349,159.6244,159.8639,9073.0
2017-05-16 11:10:00,180.26,180.37,179.93,179.93,12214.0,159.9172,160.0148,159.6244,159.6244,12214.0
2017-05-16 11:20:00,179.93,180.07,179.81,179.9,21250.0,159.6244,159.7486,159.518,159.5978,21250.0
2017-05-16 11:30:00,179.94,179.94,179.58,179.7,13518.0,159.6333,159.6333,159.3139,159.4204,13518.0
2017-05-16 11:40:00,179.75,180.0,179.59,179.83,18673.0,159.4647,159.6865,159.3228,159.5357,18673.0
2017-05-16 11:50:00,179.87,180.09,179.73,179.78,32556.0,159.5712,159.7664,159.447,159.4913,32556.0
2017-05-16 12:00:00,179.77,179.95,179.58,179.91,23727.0,159.4825,159.6422,159.3139,159.6067,23727.0
2017-05-16 12:10:00,179.95,180.17,179.83,180.07,13201.0,159.6422,159.8373,159.5357,159.7486,13201.0
2017-05-16 12:20:00,180.08,180.35,180.05,180.15,5810.0,159.7575,159.997,159.7309,159.8196,5810.0
2017-05-16 12:30:00,180.15,180.51,180.15,180.51,5886.0,159.8196,160.139,159.8196,160.139,5886.0
2017-05-16 12:40:00,180.51,180.55,180.01,180.09,6929.0,160.139,160.1745,159.6954,159.7664,6929.0
2017-05-16 12:50:00,180.11,180.28,180.07,180.15,9234.0,159.7841,159.9349,159.7486,159.8196,9234.0
2017-05-16 13:00:00,180.19,180.19,179.66,179.79,15516.0,159.8551,159.8551,159.3849,159.5002,15516.0
2017-05-16 13:10:00,179.83,179.85,179.55,179.55,6973.0,159.5357,159.5534,159.2873,159.2873,6973.0
2017-05-16 13:20:00,179.52,179.83,179.43,179.77,16029.0,159.2607,159.5357,159.1808,159.4825,16029.0
2017-05-16 13:30:00,179.77,179.95,179.68,179.68,4100.0,159.4825,159.6422,159.4026,159.4026,4100.0
2017-05-16 13:40:00,179.68,179.8,179.61,179.62,10353.0,159.4026,159.5091,159.3405,159.3494,10353.0
2017-05-16 13:50:00,179.68,179.69,179.43,179.47,13655.0,159.4026,159.4115,159.1808,159.2163,13655.0
2017-05-16 14:00:00,179.57,179.66,179.53,179.61,10000.0,159.305,159.3849,159.2696,159.3405,10000.0
2017-05-16 14:10:00,179.63,179.77,179.6,179.67,18344.0,159.3583,159.4825,159.3317,159.3938,18344.0
2017-05-16 14:20:00,179.68,179.68,179.45,179.53,13767.0,159.4026,159.4026,159.1986,159.2696,13767.0
2017-05-16 14:30:00,179.48,179.53,179.26,179.3,6285.0,159.2252,159.2696,159.03,159.0655,6285.0
2017-05-16 14:40:00,179.22,179.34,179.12,179.15,11205.0,158.9945,159.101,158.9058,158.9324,11205.0
2017-05-16 14:50:00,179.19,179.19,179.0,179.1,14271.0,158.9679,158.9679,158.7994,158.8881,14271.0
2017-05-16 15:00:00,179.09,179.26,179.04,179.04,13930.0,158.8792,159.03,158.8349,158.8349,13930.0
2017-05-16 15:10:00,179.03,179.05,178.61,178.61,23436.0,158.826,158.8437,158.4534,158.4534,23436.0
2017-05-16 15:20:00,178.6,178.85,178.42,178.67,33994.0,158.4445,158.6663,158.2848,158.5066,33994.0
2017-05-16 15:30:00,178.67,179.39,178.67,179.2,30302.0,158.5066,159.1454,158.5066,158.9768,30302.0
2017-05-16 15:40:00,179.24,179.39,179.05,179.05,21436.0,159.0123,159.1454,158.8437,158.8437,21436.0
2017-05-16 15:50:00,179.07,179.21,179.04,179.08,68272.0,158.8615,158.9857,158.8349,158.8703,68272.0
2017-05-17 09:30:00,178.0,179.6,177.26,177.9,32606.0,157.9122,159.3317,157.2557,157.8235,32606.0
2017-05-17 09:40:00,177.9,178.06,176.6,177.11,33453.0,157.8235,157.9655,156.6702,157.1227,33453.0
2017-05-17 09:50:00,177.18,177.44,175.74,176.0,28015.0,157.1848,157.4154,155.9073,156.1379,28015.0
2017-05-17 10:00:00,175.9,176.52,175.5,176.1,36232.0,156.0492,156.5992,155.6944,156.2266,36232.0
2017-05-17 10:10:00,176.16,176.39,175.37,175.54,21028.0,156.2799,156.4839,155.579,155.7298,21028.0
2017-05-17 10:20:00,175.54,176.29,175.52,176.22,27917.0,155.7298,156.3952,155.7121,156.3331,27917.0
2017-05-17 10:30:00,176.17,176.46,175.9,176.12,19177.0,156.2887,156.546,156.0492,156.2444,19177.0
2017-05-17 10:40:00,176.16,176.28,175.71,176.04,18691.0,156.2799,156.3863,155.8807,156.1734,18691.0
2017-05-17 10:50:00,176.06,176.15,175.6,175.67,13328.0,156.1912,156.271,155.7831,155.8452,13328.0
2017-05-17 11:00:00,175.69,176.21,175.69,176.21,19392.0,155.8629,156.3242,155.8629,156.3242,19392.0
2017-05-17 11:10:00,176.29,176.62,176.21,176.57,17129.0,156.3952,156.688,156.3242,156.6436,17129.0
2017-05-17 11:20:00,176.56,176.59,176.17,176.3,12909.0,156.6347,156.6613,156.2887,156.4041,12909.0
2017-05-17 11:30:00,176.28,176.56,176.04,176.41,13941.0,156.3863,156.6347,156.1734,156.5017,13941.0
2017-05-17 11:40:00,176.38,176.53,176.16,176.25,8870.0,156.475,156.6081,156.2799,156.3597,8870.0
2017-05-17 11:50:00,176.23,176.32,176.02,176.13,16749.0,156.342,156.4218,156.1557,156.2533,16749.0
2017-05-17 12:00:00,176.13,176.45,175.95,176.29,23812.0,156.2533,156.5371,156.0936,156.3952,23812.0
2017-05-17 12:10:00,176.31,176.32,175.95,175.96,32218.0,156.4129,156.4218,156.0936,156.1024,32218.0
2017-05-17 12:20:00,175.95,175.96,175.67,175.69,31061.0,156.0936,156.1024,155.8452,155.8629,31061.0
2017-05-17 12:30:00,175.74,175.75,175.61,175.63,5318.0,155.9073,155.9161,155.7919,155.8097,5318.0
2017-05-17 12:40:00,175.66,175.75,175.65,175.7,16204.0,155.8363,155.9161,155.8274,155.8718,16204.0
2017-05-17 12:50:00,175.66,175.74,175.44,175.44,13255.0,155.8363,155.9073,155.6411,155.6411,13255.0
2017-05-17 13:00:00,175.46,175.78,175.36,175.77,24788.0,155.6589,155.9428,155.5702,155.9339,24788.0
2017-05-17 13:10:00,175.78,175.82,175.48,175.48,10181.0,155.9428,155.9782,155.6766,155.6766,10181.0
2017-05-17 13:20:00,175.38,175.42,175.13,175.24,6761.0,155.5879,155.6234,155.3661,155.4637,6761.0
2017-05-17 13:30:00,175.31,175.45,175.19,175.27,16571.0,155.5258,155.65,155.4193,155.4903,16571.0
2017-05-17 13:40:00,175.3,175.44,175.16,175.29,8275.0,155.5169,155.6411,155.3927,155.5081,8275.0
2017-05-17 13:50:00,175.28,175.29,174.44,174.49,31892.0,155.4992,155.5081,154.754,154.7983,31892.0
2017-05-17 14:00:00,174.64,174.82,174.45,174.45,12488.0,154.9314,155.0911,154.7629,154.7629,12488.0
2017-05-17 14:10:00,174.45,174.45,173.88,173.93,22308.0,154.7629,154.7629,154.2572,154.3015,22308.0
2017-05-17 14:20:00,173.93,173.97,173.5,173.67,28554.0,154.3015,154.337,153.9201,154.0709,28554.0
2017-05-17 14:30:00,173.75,174.55,173.68,174.36,31382.0,154.1418,154.8516,154.0797,154.683,31382.0
2017-05-17 14:40:00,174.4,174.81,174.4,174.81,25216.0,154.7185,155.0822,154.7185,155.0822,25216.0
2017-05-17 14:50:00,174.78,175.27,174.78,175.19,17658.0,155.0556,155.4903,155.0556,155.4193,17658.0
2017-05-17 15:00:00,175.2,175.62,175.17,175.48,18119.0,155.4282,155.8008,155.4016,155.6766,18119.0
2017-05-17 15:10:00,175.4,175.54,175.16,175.43,60572.0,155.6056,155.7298,155.3927,155.6323,60572.0
2017-05-17 15:20:00,175.37,175.6,174.79,174.93,45079.0,155.579,155.7831,155.0645,155.1887,45079.0
2017-05-17 15:30:00,174.87,175.21,174.8,175.12,61924.0,155.1355,155.4371,155.0734,155.3572,61924.0
2017-05-17 15:40:00,175.12,175.12,174.84,174.95,60946.0,155.3572,155.3572,155.1088,155.2064,60946.0
2017-05-17 15:50:00,174.93,175.03,174.56,174.77,95842.0,155.1887,155.2774,154.8604,155.0467,95842.0
2017-05-18 09:30:00,170.52,172.3,170.21,171.75,104004.0,151.2764,152.8555,151.0013,152.3676,104004.0
2017-05-18 09:40:00,171.75,172.69,170.89,172.65,31101.0,152.3676,153.2015,151.6046,153.166,31101.0
2017-05-18 09:50:00,172.52,173.59,172.39,173.46,56103.0,153.0507,153.9999,152.9353,153.8846,56103.0
2017-05-18 10:00:00,173.46,174.26,173.39,173.48,33776.0,153.8846,154.5943,153.8225,153.9023,33776.0
2017-05-18 10:10:00,173.4,173.74,173.31,173.59,32420.0,153.8313,154.133,153.7515,153.9999,32420.0
2017-05-18 10:20:00,173.64,175.18,173.63,175.16,41404.0,154.0443,155.4105,154.0354,155.3927,41404.0
2017-05-18 10:30:00,175.13,175.92,174.6,175.81,55093.0,155.3661,156.067,154.8959,155.9694,55093.0
2017-05-18 10:40:00,175.78,176.28,175.48,176.28,38400.0,155.9428,156.3863,155.6766,156.3863,38400.0
2017-05-18 10:50:00,176.21,176.95,176.19,176.71,32457.0,156.3242,156.9807,156.3065,156.7678,32457.0
2017-05-18 11:00:00,176.64,176.99,176.19,176.24,36454.0,156.7057,157.0162,156.3065,156.3508,36454.0
2017-05-18 11:10:00,176.18,176.46,175.43,175.45,24618.0,156.2976,156.546,155.6323,155.65,24618.0
2017-05-18 11:20:00,175.43,175.63,175.21,175.4,34054.0,155.6323,155.8097,155.4371,155.6056,34054.0
2017-05-18 11:30:00,175.41,175.59,174.78,174.99,16700.0,155.6145,155.7742,155.0556,155.2419,16700.0
2017-05-18 11:40:00,174.97,175.16,174.45,174.63,19826.0,155.2242,155.3927,154.7629,154.9225,19826.0
2017-05-18 11:50:00,174.61,174.83,174.11,174.11,19867.0,154.9048,155.1,154.4612,154.4612,19867.0
2017-05-18 12:00:00,174.16,174.33,173.34,173.46,20038.0,154.5056,154.6564,153.7781,153.8846,20038.0
2017-05-18 12:10:00,173.51,173.62,172.82,172.86,37190.0,153.9289,154.0265,153.3168,153.3523,37190.0
2017-05-18 12:20:00,172.87,173.69,172.86,173.27,23625.0,153.3612,154.0886,153.3523,153.716,23625.0
2017-05-18 12:30:00,173.26,173.53,173.17,173.31,7106.0,153.7071,153.9467,153.6273,153.7515,7106.0
2017-05-18 12:40:00,173.32,173.39,172.82,172.91,12475.0,153.7604,153.8225,153.3168,153.3966,12475.0
2017-05-18 12:50:00,172.88,172.94,172.34,172.61,14540.0,153.37,153.4233,152.891,153.1305,14540.0
2017-05-18 13:00:00,172.6,172.72,172.44,172.49,8755.0,153.1216,153.2281,152.9797,153.024,8755.0
2017-05-18 13:10:00,172.44,173.0,172.44,172.78,16404.0,152.9797,153.4765,152.9797,153.2813,16404.0
2017-05-18 13:20:00,172.78,172.9,172.43,172.43,15444.0,153.2813,153.3878,152.9708,152.9708,15444.0
2017-05-18 13:30:00,172.43,172.6,172.24,172.57,11869.0,152.9708,153.1216,152.8023,153.095,11869.0
2017-05-18 13:40:00,172.56,172.75,172.48,172.64,12109.0,153.0861,153.2547,153.0152,153.1571,12109.0
2017-05-18 13:50:00,172.62,173.17,172.62,173.09,25419.0,153.1394,153.6273,153.1394,153.5563,25419.0
2017-05-18 14:00:00,173.06,174.17,173.06,174.11,14416.0,153.5297,154.5145,153.5297,154.4612,14416.0
2017-05-18 14:10:00,174.11,174.23,173.66,173.8,14994.0,154.4612,154.5677,154.062,154.1862,14994.0
2017-05-18 14:20:00,173.87,173.95,173.44,173.62,20032.0,154.2483,154.3193,153.8668,154.0265,20032.0
2017-05-18 14:30:00,173.64,173.97,173.61,173.78,23114.0,154.0443,154.337,154.0176,154.1685,23114.0
2017-05-18 14:40:00,173.78,174.05,173.67,173.96,10837.0,154.1685,154.408,154.0709,154.3281,10837.0
2017-05-18 14:50:00,173.97,174.02,173.47,173.47,8861.0,154.337,154.3814,153.8934,153.8934,8861.0
2017-05-18 15:00:00,173.53,173.7,173.34,173.66,18742.0,153.9467,154.0975,153.7781,154.062,18742.0
2017-05-18 15:10:00,173.67,173.75,173.13,173.13,9549.0,154.0709,154.1418,153.5918,153.5918,9549.0
2017-05-18 15:20:00,173.17,173.3,172.89,173.13,28796.0,153.6273,153.7426,153.3789,153.5918,28796.0
2017-05-18 15:30:00,173.1,173.33,172.84,173.25,29108.0,153.5652,153.7692,153.3345,153.6983,29108.0
2017-05-18 15:40:00,173.25,173.84,173.25,173.84,31700.0,153.6983,154.2217,153.6983,154.2217,31700.0
2017-05-18 15:50:00,173.89,173.91,173.21,173.27,52615.0,154.266,154.2838,153.6628,153.716,52615.0
2017-05-19 09:30:00,173.89,174.96,173.58,174.21,30413.0,154.266,155.2153,153.991,154.5499,30413.0
2017-05-19 09:40:00,174.54,174.66,174.21,174.66,4524.0,154.8427,154.9492,154.5499,154.9492,4524.0
2017-05-19 09:50:00,174.64,174.64,173.88,174.21,12021.0,154.9314,154.9314,154.2572,154.5499,12021.0
2017-05-19 10:00:00,174.21,174.53,174.01,174.03,10412.0,154.5499,154.8338,154.3725,154.3902,10412.0
2017-05-19 10:10:00,174.03,174.37,174.02,174.13,25280.0,154.3902,154.6919,154.3814,154.479,25280.0
2017-05-19 10:20:00,174.13,174.9,174.11,174.42,21291.0,154.479,155.1621,154.4612,154.7362,21291.0
2017-05-19 10:30:00,174.44,174.86,174.2,174.75,22213.0,154.754,155.1266,154.5411,155.029,22213.0
2017-05-19 10:40:00,174.72,174.91,174.56,174.85,14590.0,155.0024,155.1709,154.8604,155.1177,14590.0
2017-05-19 10:50:00,174.87,175.34,174.74,175.25,20478.0,155.1355,155.5524,155.0201,155.4726,20478.0
2017-05-19 11:00:00,175.28,175.56,175.15,175.51,20307.0,155.4992,155.7476,155.3839,155.7032,20307.0
2017-05-19 11:10:00,175.5,175.59,175.4,175.54,26642.0,155.6944,155.7742,155.6056,155.7298,26642.0
2017-05-19 11:20:00,175.51,175.95,175.51,175.7,9144.0,155.7032,156.0936,155.7032,155.8718,9144.0
2017-05-19 11:30:00,175.71,175.71,175.12,175.32,26204.0,155.8807,155.8807,155.3572,155.5347,26204.0
2017-05-19 11:40:00,175.32,175.53,175.23,175.27,9746.0,155.5347,155.721,155.4548,155.4903,9746.0
2017-05-19 11:50:00,175.22,175.37,175.17,175.19,6600.0,155.446,155.579,155.4016,155.4193,6600.0
2017-05-19 12:00:00,175.28,175.79,175.23,175.71,14486.0,155.4992,155.9516,155.4548,155.8807,14486.0
2017-05-19 12:10:00,175.63,175.8,175.5,175.58,8564.0,155.8097,155.9605,155.6944,155.7653,8564.0
2017-05-19 12:20:00,175.6,175.69,175.46,175.57,10800.0,155.7831,155.8629,155.6589,155.7565,10800.0
2017-05-19 12:30:00,175.56,176.0,175.56,175.72,15890.0,155.7476,156.1379,155.7476,155.8895,15890.0
2017-05-19 12:40:00,175.65,175.71,175.43,175.57,11110.0,155.8274,155.8807,155.6323,155.7565,11110.0
2017-05-19 12:50:00,175.6,175.68,175.44,175.6,10582.0,155.7831,155.854,155.6411,155.7831,10582.0
2017-05-19 13:00:00,175.59,175.59,175.02,175.11,10774.0,155.7742,155.7742,155.2685,155.3484,10774.0
2017-05-19 13:10:00,175.04,175.17,174.33,174.74,20791.0,155.2863,155.4016,154.6564,155.0201,20791.0
2017-05-19 13:20:00,174.75,174.86,174.62,174.7,5785.0,155.029,155.1266,154.9137,154.9846,5785.0
2017-05-19 13:30:00,174.78,174.78,174.49,174.61,14220.0,155.0556,155.0556,154.7983,154.9048,14220.0
2017-05-19 13:40:00,174.67,174.77,174.58,174.58,9405.0,154.958,155.0467,154.8782,154.8782,9405.0
2017-05-19 13:50:00,174.58,175.0,174.54,175.0,10940.0,154.8782,155.2508,154.8427,155.2508,10940.0
2017-05-19 14:00:00,175.0,175.0,174.8,174.86,12269.0,155.2508,155.2508,155.0734,155.1266,12269.0
2017-05-19 14:10:00,174.85,175.26,174.83,175.08,12103.0,155.1177,155.4814,155.1,155.3218,12103.0
2017-05-19 14:20:00,175.04,175.08,174.73,174.84,9041.0,155.2863,155.3218,155.0113,155.1088,9041.0
2017-05-19 14:30:00,174.84,175.21,174.82,174.96,10714.0,155.1088,155.4371,155.0911,155.2153,10714.0
2017-05-19 14:40:00,175.0,175.16,174.94,174.98,10464.0,155.2508,155.3927,155.1976,155.233,10464.0
2017-05-19 14:50:00,175.06,175.23,175.01,175.18,15718.0,155.304,155.4548,155.2597,155.4105,15718.0
2017-05-19 15:00:00,175.23,175.79,175.2,175.28,33592.0,155.4548,155.9516,155.4282,155.4992,33592.0
2017-05-19 15:10:00,175.25,175.46,174.97,175.33,17900.0,155.4726,155.6589,155.2242,155.5435,17900.0
2017-05-19 15:20:00,175.37,175.37,174.88,174.88,19391.0,155.579,155.579,155.1443,155.1443,19391.0
2017-05-19 15:30:00,174.84,174.84,174.47,174.73,42584.0,155.1088,155.1088,154.7806,155.0113,42584.0
2017-05-19 15:40:00,174.71,174.88,174.35,174.86,41600.0,154.9935,155.1443,154.6741,155.1266,41600.0
2017-05-19 15:50:00,174.86,174.92,174.64,174.79,81652.0,155.1266,155.1798,154.9314,155.0645,81652.0
2017-05-22 09:30:00,175.64,176.16,175.45,176.16,14935.0,155.8186,156.2799,155.65,156.2799,14935.0
2017-05-22 09:40:00,176.05,177.45,176.05,177.09,23405.0,156.1823,157.4243,156.1823,157.1049,23405.0
2017-05-22 09:50:00,177.18,178.49,176.87,178.39,36901.0,157.1848,158.3469,156.9097,158.2582,36901.0
2017-05-22 10:00:00,178.41,179.0,178.18,178.18,37275.0,158.276,158.7994,158.0719,158.0719,37275.0
2017-05-22 10:10:00,178.11,178.3,177.01,177.29,47489.0,158.0098,158.1784,157.0339,157.2824,47489.0
2017-05-22 10:20:00,177.13,177.35,177.0,177.13,12417.0,157.1404,157.3356,157.0251,157.1404,12417.0
2017-05-22 10:30:00,177.2,177.25,176.88,177.11,14240.0,157.2025,157.2469,156.9186,157.1227,14240.0
2017-05-22 10:40:00,177.13,177.13,176.43,176.43,11021.0,157.1404,157.1404,156.5194,156.5194,11021.0
2017-05-22 10:50:00,176.54,176.71,176.4,176.6,10106.0,156.617,156.7678,156.4928,156.6702,10106.0
2017-05-22 11:00:00,176.65,176.88,176.43,176.72,8221.0,156.7146,156.9186,156.5194,156.7767,8221.0
2017-05-22 11:10:00,176.81,177.63,176.8,177.55,18832.0,156.8565,157.584,156.8476,157.513,18832.0
2017-05-22 11:20:00,177.47,177.7,177.35,177.53,14791.0,157.442,157.6461,157.3356,157.4953,14791.0
2017-05-22 11:30:00,177.61,178.04,177.61,178.02,24346.0,157.5662,157.9477,157.5662,157.93,24346.0
2017-05-22 11:40:00,178.02,178.02,177.63,177.63,9631.0,157.93,157.93,157.584,157.584,9631.0
2017-05-22 11:50:00,177.7,178.16,177.69,178.08,13619.0,157.6461,158.0542,157.6372,157.9832,13619.0
2017-05-22 12:00:00,178.15,178.21,178.01,178.17,15143.0,158.0453,158.0985,157.9211,158.063,15143.0
2017-05-22 12:10:00,178.15,178.26,177.92,178.03,14427.0,158.0453,158.1429,157.8413,157.9388,14427.0
2017-05-22 12:20:00,178.0,178.03,177.63,177.71,16850.0,157.9122,157.9388,157.584,157.655,16850.0
2017-05-22 12:30:00,177.72,177.98,177.7,177.94,15898.0,157.6638,157.8945,157.6461,157.859,15898.0
2017-05-22 12:40:00,177.98,177.98,177.71,177.73,4625.0,157.8945,157.8945,157.655,157.6727,4625.0
2017-05-22 12:50:00,177.71,177.71,177.5,177.53,7659.0,157.655,157.655,157.4687,157.4953,7659.0
2017-05-22 13:00:00,177.55,177.75,177.55,177.75,2779.0,157.513,157.6904,157.513,157.6904,2779.0
2017-05-22 13:10:00,177.7,177.83,177.59,177.61,6035.0,157.6461,157.7614,157.5485,157.5662,6035.0
2017-05-22 13:20:00,177.61,177.86,177.61,177.74,8330.0,157.5662,157.788,157.5662,157.6816,8330.0
2017-05-22 13:30:00,177.73,177.78,177.52,177.76,7874.0,157.6727,157.7171,157.4864,157.6993,7874.0
2017-05-22 13:40:00,177.81,177.95,177.68,177.91,6499.0,157.7437,157.8679,157.6283,157.8324,6499.0
2017-05-22 13:50:00,177.9,178.23,177.9,178.23,10326.0,157.8235,158.1163,157.8235,158.1163,10326.0
2017-05-22 14:00:00,178.25,178.34,178.11,178.16,13252.0,158.134,158.2139,158.0098,158.0542,13252.0
2017-05-22 14:10:00,178.2,178.21,177.99,178.1,12380.0,158.0897,158.0985,157.9034,158.0009,12380.0
2017-05-22 14:20:00,178.14,178.27,178.06,178.21,16866.0,158.0364,158.1518,157.9655,158.0985,16866.0
2017-05-22 14:30:00,178.24,178.33,178.18,178.23,15305.0,158.1251,158.205,158.0719,158.1163,15305.0
2017-05-22 14:40:00,178.25,178.39,178.19,178.32,21312.0,158.134,158.2582,158.0808,158.1961,21312.0
2017-05-22 14:50:00,178.39,178.44,178.0,178.18,39258.0,158.2582,158.3026,157.9122,158.0719,39258.0
2017-05-22 15:00:00,178.19,178.61,178.15,178.46,53769.0,158.0808,158.4534,158.0453,158.3203,53769.0
2017-05-22 15:10:00,178.44,178.61,178.27,178.27,24967.0,158.3026,158.4534,158.1518,158.1518,24967.0
2017-05-22 15:20:00,178.26,178.36,178.15,178.33,18434.0,158.1429,158.2316,158.0453,158.205,18434.0
2017-05-22 15:30:00,178.33,178.55,178.15,178.48,55358.0,158.205,158.4002,158.0453,158.3381,55358.0
2017-05-22 15:40:00,178.46,178.46,178.15,178.26,35974.0,158.3203,158.3203,158.0453,158.1429,35974.0
2017-05-22 15:50:00,178.27,178.29,178.15,178.27,62797.0,158.1518,158.1695,158.0453,158.1518,62797.0
2017-05-23 09:30:00,178.16,178.7,177.49,178.19,24351.0,158.0542,158.5332,157.4598,158.0808,24351.0
2017-05-23 09:40:00,178.16,178.5,177.7,177.7,15930.0,158.0542,158.3558,157.6461,157.6461,15930.0
2017-05-23 09:50:00,177.66,177.73,177.48,177.57,11789.0,157.6106,157.6727,157.4509,157.5308,11789.0
2017-05-23 10:00:00,177.48,177.64,177.12,177.18,21375.0,157.4509,157.5929,157.1315,157.1848,21375.0
2017-05-23 10:10:00,177.25,177.29,176.9,176.98,6088.0,157.2469,157.2824,156.9364,157.0073,6088.0
2017-05-23 10:20:00,176.92,177.24,176.72,177.1,9240.0,156.9541,157.238,156.7767,157.1138,9240.0
2017-05-23 10:30:00,177.08,177.9,177.04,177.71,17441.0,157.096,157.8235,157.0606,157.655,17441.0
2017-05-23 10:40:00,177.8,178.31,177.8,178.24,5253.0,157.7348,158.1872,157.7348,158.1251,5253.0
2017-05-23 10:50:00,178.27,178.33,177.92,178.0,13371.0,158.1518,158.205,157.8413,157.9122,13371.0
2017-05-23 11:00:00,178.05,178.2,177.88,178.06,15807.0,157.9566,158.0897,157.8058,157.9655,15807.0
2017-05-23 11:10:00,178.05,178.08,177.81,177.88,10698.0,157.9566,157.9832,157.7437,157.8058,10698.0
2017-05-23 11:20:00,177.85,177.93,177.46,177.61,11295.0,157.7792,157.8501,157.4332,157.5662,11295.0
2017-05-23 11:30:00,177.63,177.64,177.4,177.49,6756.0,157.584,157.5929,157.3799,157.4598,6756.0
2017-05-23 11:40:00,177.47,177.73,177.47,177.72,4398.0,157.442,157.6727,157.442,157.6638,4398.0
2017-05-23 11:50:00,177.66,177.69,177.42,177.55,10268.0,157.6106,157.6372,157.3977,157.513,10268.0
2017-05-23 12:00:00,177.55,177.7,177.47,177.65,5367.0,157.513,157.6461,157.442,157.6017,5367.0
2017-05-23 12:10:00,177.52,177.65,177.48,177.58,6267.0,157.4864,157.6017,157.4509,157.5396,6267.0
2017-05-23 12:20:00,177.62,177.67,177.46,177.46,6291.0,157.5751,157.6195,157.4332,157.4332,6291.0
2017-05-23 12:30:00,177.46,177.59,177.37,177.59,7821.0,157.4332,157.5485,157.3533,157.5485,7821.0
2017-05-23 12:40:00,177.61,177.65,177.36,177.36,3461.0,157.5662,157.6017,157.3445,157.3445,3461.0
2017-05-23 12:50:00,177.36,177.52,177.27,177.36,14469.0,157.3445,157.4864,157.2646,157.3445,14469.0
2017-05-23 13:00:00,177.35,177.55,177.26,177.45,28199.0,157.3356,157.513,157.2557,157.4243,28199.0
2017-05-23 13:10:00,177.47,177.51,177.37,177.46,10508.0,157.442,157.4775,157.3533,157.4332,10508.0
2017-05-23 13:20:00,177.45,177.54,177.4,177.54,5799.0,157.4243,157.5041,157.3799,157.5041,5799.0
2017-05-23 13:30:00,177.49,177.52,177.43,177.43,3624.0,157.4598,157.4864,157.4066,157.4066,3624.0
2017-05-23 13:40:00,177.45,177.5,177.36,177.48,8948.0,157.4243,157.4687,157.3445,157.4509,8948.0
2017-05-23 13:50:00,177.47,177.53,177.4,177.46,6821.0,157.442,157.4953,157.3799,157.4332,6821.0
2017-05-23 14:00:00,177.5,177.57,177.38,177.45,8749.0,157.4687,157.5308,157.3622,157.4243,8749.0
2017-05-23 14:10:00,177.45,177.45,177.18,177.18,6917.0,157.4243,157.4243,157.1848,157.1848,6917.0
2017-05-23 14:20:00,177.16,177.16,176.61,176.61,15124.0,157.167,157.167,156.6791,156.6791,15124.0
2017-05-23 14:30:00,176.68,176.74,176.52,176.7,10272.0,156.7412,156.7944,156.5992,156.7589,10272.0
2017-05-23 14:40:00,176.69,176.76,176.63,176.72,9401.0,156.7501,156.8122,156.6968,156.7767,9401.0
2017-05-23 14:50:00,176.71,176.71,176.5,176.6,10417.0,156.7678,156.7678,156.5815,156.6702,10417.0
2017-05-23 15:00:00,176.56,176.63,176.5,176.52,12381.0,156.6347,156.6968,156.5815,156.5992,12381.0
2017-05-23 15:10:00,176.54,176.69,176.53,176.61,19915.0,156.617,156.7501,156.6081,156.6791,19915.0
2017-05-23 15:20:00,176.64,176.7,176.56,176.58,22396.0,156.7057,156.7589,156.6347,156.6525,22396.0
2017-05-23 15:30:00,176.57,176.65,176.37,176.59,35805.0,156.6436,156.7146,156.4662,156.6613,35805.0
2017-05-23 15:40:00,176.59,176.62,176.36,176.47,43099.0,156.6613,156.688,156.4573,156.5549,43099.0
2017-05-23 15:50:00,176.5,176.77,176.5,176.65,97385.0,156.5815,156.821,156.5815,156.7146,97385.0
2017-05-24 09:30:00,177.13,177.7,176.88,177.41,20219.0,157.1404,157.6461,156.9186,157.3888,20219.0
2017-05-24 09:40:00,177.26,178.72,177.05,178.42,31666.0,157.2557,158.551,157.0694,158.2848,31666.0
2017-05-24 09:50:00,178.32,178.84,178.14,178.84,34987.0,158.1961,158.6574,158.0364,158.6574,34987.0
2017-05-24 10:00:00,178.72,179.06,178.32,178.68,18650.0,158.551,158.8526,158.1961,158.5155,18650.0
2017-05-24 10:10:00,178.58,178.58,177.2,177.2,26676.0,158.4268,158.4268,157.2025,157.2025,26676.0
2017-05-24 10:20:00,177.25,177.6,176.95,177.25,60739.0,157.2469,157.5574,156.9807,157.2469,60739.0
2017-05-24 10:30:00,177.18,177.68,177.06,177.68,30447.0,157.1848,157.6283,157.0783,157.6283,30447.0
2017-05-24 10:40:00,177.49,177.58,176.88,176.93,39903.0,157.4598,157.5396,156.9186,156.963,39903.0
2017-05-24 10:50:00,177.03,177.53,176.9,177.0,35213.0,157.0517,157.4953,156.9364,157.0251,35213.0
2017-05-24 11:00:00,177.09,178.92,177.02,178.34,33514.0,157.1049,158.7284,157.0428,158.2139,33514.0
2017-05-24 11:10:00,178.4,178.4,177.59,177.93,15138.0,158.2671,158.2671,157.5485,157.8501,15138.0
2017-05-24 11:20:00,177.96,178.28,177.83,178.08,19200.0,157.8767,158.1606,157.7614,157.9832,19200.0
2017-05-24 11:30:00,178.17,178.47,177.6,177.61,13878.0,158.063,158.3292,157.5574,157.5662,13878.0
2017-05-24 11:40:00,177.6,177.89,177.52,177.67,26097.0,157.5574,157.8146,157.4864,157.6195,26097.0
2017-05-24 11:50:00,177.7,177.7,176.96,177.03,38701.0,157.6461,157.6461,156.9896,157.0517,38701.0
2017-05-24 12:00:00,177.11,177.36,176.85,177.17,32144.0,157.1227,157.3445,156.892,157.1759,32144.0
2017-05-24 12:10:00,177.22,177.38,177.09,177.37,10022.0,157.2202,157.3622,157.1049,157.3533,10022.0
2017-05-24 12:20:00,177.3,177.3,176.66,176.67,5695.0,157.2912,157.2912,156.7234,156.7323,5695.0
2017-05-24 12:30:00,176.63,177.04,176.63,176.84,5728.0,156.6968,157.0606,156.6968,156.8831,5728.0
2017-05-24 12:40:00,176.78,176.96,176.31,176.47,18312.0,156.8299,156.9896,156.4129,156.5549,18312.0
2017-05-24 12:50:00,176.46,176.74,176.25,176.29,12969.0,156.546,156.7944,156.3597,156.3952,12969.0
2017-05-24 13:00:00,176.35,176.64,176.31,176.61,8305.0,156.4484,156.7057,156.4129,156.6791,8305.0
2017-05-24 13:10:00,176.69,176.82,176.49,176.57,13590.0,156.7501,156.8654,156.5726,156.6436,13590.0
2017-05-24 13:20:00,176.6,177.03,176.48,176.78,33269.0,156.6702,157.0517,156.5638,156.8299,33269.0
2017-05-24 13:30:00,176.72,176.72,176.15,176.15,10161.0,156.7767,156.7767,156.271,156.271,10161.0
2017-05-24 13:40:00,176.18,176.3,175.87,176.04,9689.0,156.2976,156.4041,156.0226,156.1734,9689.0
2017-05-24 13:50:00,175.93,176.15,175.78,175.9,15153.0,156.0758,156.271,155.9428,156.0492,15153.0
2017-05-24 14:00:00,175.88,176.41,175.77,176.08,19757.0,156.0315,156.5017,155.9339,156.2089,19757.0
2017-05-24 14:10:00,176.05,176.38,176.05,176.21,15338.0,156.1823,156.475,156.1823,156.3242,15338.0
2017-05-24 14:20:00,176.15,176.29,175.96,176.05,15840.0,156.271,156.3952,156.1024,156.1823,15840.0
2017-05-24 14:30:00,176.0,176.25,176.0,176.1,24859.0,156.1379,156.3597,156.1379,156.2266,24859.0
2017-05-24 14:40:00,176.12,176.41,176.02,176.25,21871.0,156.2444,156.5017,156.1557,156.3597,21871.0
2017-05-24 14:50:00,176.2,176.57,176.16,176.51,22242.0,156.3154,156.6436,156.2799,156.5904,22242.0
2017-05-24 15:00:00,176.55,176.59,176.23,176.34,27682.0,156.6259,156.6613,156.342,156.4396,27682.0
2017-05-24 15:10:00,176.3,176.54,176.3,176.46,21483.0,156.4041,156.617,156.4041,156.546,21483.0
2017-05-24 15:20:00,176.41,176.92,176.4,176.86,21003.0,156.5017,156.9541,156.4928,156.9009,21003.0
2017-05-24 15:30:00,176.86,176.96,176.79,176.87,14392.0,156.9009,156.9896,156.8388,156.9097,14392.0
2017-05-24 15:40:00,176.9,177.26,176.87,177.17,37841.0,156.9364,157.2557,156.9097,157.1759,37841.0
2017-05-24 15:50:00,177.14,177.45,177.12,177.27,93603.0,157.1493,157.4243,157.1315,157.2646,93603.0
2017-05-25 09:30:00,177.38,178.4,176.33,176.84,26927.0,157.3622,158.2671,156.4307,156.8831,26927.0
2017-05-25 09:40:00,176.97,177.58,176.87,177.47,28356.0,156.9985,157.5396,156.9097,157.442,28356.0
2017-05-25 09:50:00,177.33,177.99,176.81,176.81,13305.0,157.3178,157.9034,156.8565,156.8565,13305.0
2017-05-25 10:00:00,176.77,177.71,176.65,177.48,28527.0,156.821,157.655,156.7146,157.4509,28527.0
2017-05-25 10:10:00,177.49,178.22,177.48,177.93,49110.0,157.4598,158.1074,157.4509,157.8501,49110.0
2017-05-25 10:20:00,177.86,178.03,177.55,177.62,18447.0,157.788,157.9388,157.513,157.5751,18447.0
2017-05-25 10:30:00,177.59,177.78,177.28,177.3,27972.0,157.5485,157.7171,157.2735,157.2912,27972.0
2017-05-25 10:40:00,177.26,177.66,177.25,177.48,10707.0,157.2557,157.6106,157.2469,157.4509,10707.0
2017-05-25 10:50:00,177.58,177.7,177.33,177.34,10140.0,157.5396,157.6461,157.3178,157.3267,10140.0
2017-05-25 11:00:00,177.25,177.75,177.23,177.6,12633.0,157.2469,157.6904,157.2291,157.5574,12633.0
2017-05-25 11:10:00,177.51,177.72,177.27,177.64,14447.0,157.4775,157.6638,157.2646,157.5929,14447.0
2017-05-25 11:20:00,177.67,178.21,177.49,178.21,19983.0,157.6195,158.0985,157.4598,158.0985,19983.0
2017-05-25 11:30:00,178.2,178.21,177.24,177.43,10700.0,158.0897,158.0985,157.238,157.4066,10700.0
2017-05-25 11:40:00,177.4,177.56,177.25,177.55,10765.0,157.3799,157.5219,157.2469,157.513,10765.0
2017-05-25 11:50:00,177.55,177.65,177.17,177.39,14346.0,157.513,157.6017,157.1759,157.3711,14346.0
2017-05-25 12:00:00,177.32,177.54,177.0,177.22,10804.0,157.309,157.5041,157.0251,157.2202,10804.0
2017-05-25 12:10:00,177.23,177.23,176.85,177.13,11760.0,157.2291,157.2291,156.892,157.1404,11760.0
2017-05-25 12:20:00,177.19,177.28,177.08,177.09,9220.0,157.1936,157.2735,157.096,157.1049,9220.0
2017-05-25 12:30:00,177.07,177.23,177.07,177.16,8988.0,157.0872,157.2291,157.0872,157.167,8988.0
2017-05-25 12:40:00,177.12,177.22,176.97,177.0,7812.0,157.1315,157.2202,156.9985,157.0251,7812.0
2017-05-25 12:50:00,177.04,177.1,176.89,177.04,28524.0,157.0606,157.1138,156.9275,157.0606,28524.0
2017-05-25 13:00:00,177.0,177.11,176.89,176.99,19926.0,157.0251,157.1227,156.9275,157.0162,19926.0
2017-05-25 13:10:00,176.96,177.0,176.79,176.81,6103.0,156.9896,157.0251,156.8388,156.8565,6103.0
2017-05-25 13:20:00,176.85,177.0,176.68,176.75,6422.0,156.892,157.0251,156.7412,156.8033,6422.0
2017-05-25 13:30:00,176.72,177.3,176.71,177.06,35007.0,156.7767,157.2912,156.7678,157.0783,35007.0
2017-05-25 13:40:00,177.09,177.28,176.76,176.84,13320.0,157.1049,157.2735,156.8122,156.8831,13320.0
2017-05-25 13:50:00,176.86,177.05,176.74,177.0,13253.0,156.9009,157.0694,156.7944,157.0251,13253.0
2017-05-25 14:00:00,176.95,176.96,176.85,176.89,16790.0,156.9807,156.9896,156.892,156.9275,16790.0
2017-05-25 14:10:00,176.93,177.21,176.91,177.02,40832.0,156.963,157.2114,156.9452,157.0428,40832.0
2017-05-25 14:20:00,176.97,177.14,176.85,176.88,9634.0,156.9985,157.1493,156.892,156.9186,9634.0
2017-05-25 14:30:00,176.85,176.88,176.45,176.53,12933.0,156.892,156.9186,156.5371,156.6081,12933.0
2017-05-25 14:40:00,176.53,176.66,176.46,176.46,9110.0,156.6081,156.7234,156.546,156.546,9110.0
2017-05-25 14:50:00,176.48,176.49,175.91,176.03,16648.0,156.5638,156.5726,156.0581,156.1645,16648.0
2017-05-25 15:00:00,176.07,176.44,175.99,176.42,7944.0,156.2,156.5283,156.1291,156.5105,7944.0
2017-05-25 15:10:00,176.42,176.65,176.37,176.65,11564.0,156.5105,156.7146,156.4662,156.7146,11564.0
2017-05-25 15:20:00,176.66,176.69,176.27,176.34,15897.0,156.7234,156.7501,156.3775,156.4396,15897.0
2017-05-25 15:30:00,176.33,176.7,176.31,176.57,18751.0,156.4307,156.7589,156.4129,156.6436,18751.0
2017-05-25 15:40:00,176.53,176.87,176.42,176.79,22990.0,156.6081,156.9097,156.5105,156.8388,22990.0
2017-05-25 15:50:00,176.76,176.77,176.33,176.39,46985.0,156.8122,156.821,156.4307,156.4839,46985.0
2017-05-26 09:30:00,175.0,175.49,173.67,174.14,34172.0,155.2508,155.6855,154.0709,154.4878,34172.0
2017-05-26 09:40:00,174.28,174.97,174.09,174.37,35659.0,154.612,155.2242,154.4435,154.6919,35659.0
2017-05-26 09:50:00,174.42,174.78,173.9,174.12,17547.0,154.7362,155.0556,154.2749,154.4701,17547.0
2017-05-26 10:00:00,174.14,174.25,173.34,173.54,18031.0,154.4878,154.5854,153.7781,153.9555,18031.0
2017-05-26 10:10:00,173.49,173.54,171.89,172.09,61749.0,153.9112,153.9555,152.4918,152.6692,61749.0
2017-05-26 10:20:00,172.11,173.15,172.08,172.96,16518.0,152.6869,153.6096,152.6603,153.441,16518.0
2017-05-26 10:30:00,173.06,173.28,172.71,173.17,27184.0,153.5297,153.7249,153.2192,153.6273,27184.0
2017-05-26 10:40:00,173.47,173.61,173.26,173.51,13206.0,153.8934,154.0176,153.7071,153.9289,13206.0
2017-05-26 10:50:00,173.51,173.56,173.32,173.32,9014.0,153.9289,153.9733,153.7604,153.7604,9014.0
2017-05-26 11:00:00,173.4,173.61,173.32,173.41,16678.0,153.8313,154.0176,153.7604,153.8402,16678.0
2017-05-26 11:10:00,173.39,173.61,173.28,173.28,9863.0,153.8225,154.0176,153.7249,153.7249,9863.0
2017-05-26 11:20:00,173.29,173.44,173.04,173.34,18439.0,153.7338,153.8668,153.512,153.7781,18439.0
2017-05-26 11:30:00,173.35,173.44,173.18,173.26,30253.0,153.787,153.8668,153.6362,153.7071,30253.0
2017-05-26 11:40:00,173.21,173.73,173.21,173.65,10887.0,153.6628,154.1241,153.6628,154.0531,10887.0
2017-05-26 11:50:00,173.62,173.68,173.34,173.68,18174.0,154.0265,154.0797,153.7781,154.0797,18174.0
2017-05-26 12:00:00,173.76,174.35,173.76,174.12,10134.0,154.1507,154.6741,154.1507,154.4701,10134.0
2017-05-26 12:10:00,174.07,174.2,173.91,173.91,3400.0,154.4257,154.5411,154.2838,154.2838,3400.0
2017-05-26 12:20:00,173.92,174.26,173.88,174.26,4800.0,154.2927,154.5943,154.2572,154.5943,4800.0
2017-05-26 12:30:00,174.24,174.24,173.86,173.89,14641.0,154.5766,154.5766,154.2394,154.266,14641.0
2017-05-26 12:40:00,173.9,174.38,173.85,173.85,7367.0,154.2749,154.7008,154.2306,154.2306,7367.0
2017-05-26 12:50:00,173.87,173.89,173.44,173.58,10817.0,154.2483,154.266,153.8668,153.991,10817.0
2017-05-26 13:00:00,173.51,173.63,173.41,173.52,9221.0,153.9289,154.0354,153.8402,153.9378,9221.0
2017-05-26 13:10:00,173.53,173.72,173.51,173.6,7647.0,153.9467,154.1152,153.9289,154.0088,7647.0
2017-05-26 13:20:00,173.61,173.67,173.5,173.54,9296.0,154.0176,154.0709,153.9201,153.9555,9296.0
2017-05-26 13:30:00,173.54,173.81,173.54,173.62,4463.0,153.9555,154.1951,153.9555,154.0265,4463.0
2017-05-26 13:40:00,173.58,173.84,173.56,173.84,5487.0,153.991,154.2217,153.9733,154.2217,5487.0
2017-05-26 13:50:00,173.9,173.99,173.78,173.89,6189.0,154.2749,154.3548,154.1685,154.266,6189.0
2017-05-26 14:00:00,173.9,174.18,173.87,174.02,10131.0,154.2749,154.5233,154.2483,154.3814,10131.0
2017-05-26 14:10:00,173.98,174.22,173.86,173.9,11318.0,154.3459,154.5588,154.2394,154.2749,11318.0
2017-05-26 14:20:00,173.89,173.95,173.68,173.69,9268.0,154.266,154.3193,154.0797,154.0886,9268.0
2017-05-26 14:30:00,173.68,174.18,173.68,174.09,7288.0,154.0797,154.5233,154.0797,154.4435,7288.0
2017-05-26 14:40:00,174.03,174.27,174.03,174.24,4300.0,154.3902,154.6032,154.3902,154.5766,4300.0
2017-05-26 14:50:00,174.24,174.43,174.2,174.21,11369.0,154.5766,154.7451,154.5411,154.5499,11369.0
2017-05-26 15:00:00,174.19,174.22,173.83,174.01,8425.0,154.5322,154.5588,154.2128,154.3725,8425.0
2017-05-26 15:10:00,173.98,174.21,173.93,173.93,7279.0,154.3459,154.5499,154.3015,154.3015,7279.0
2017-05-26 15:20:00,173.91,174.08,173.85,173.95,9416.0,154.2838,154.4346,154.2306,154.3193,9416.0
2017-05-26 15:30:00,173.9,173.94,173.74,173.79,11472.0,154.2749,154.3104,154.133,154.1773,11472.0
2017-05-26 15:40:00,173.72,173.93,173.62,173.84,23877.0,154.1152,154.3015,154.0265,154.2217,23877.0
2017-05-26 15:50:00,173.86,173.91,173.5,173.57,63173.0,154.2394,154.2838,153.9201,153.9822,63173.0
2017-05-30 09:30:00,173.59,174.32,173.25,173.25,14798.0,153.9999,154.6475,153.6983,153.6983,14798.0
2017-05-30 09:40:00,173.25,173.97,172.91,173.12,22131.0,153.6983,154.337,153.3966,153.5829,22131.0
2017-05-30 09:50:00,173.1,173.21,172.45,172.45,19090.0,153.5652,153.6628,152.9886,152.9886,19090.0
2017-05-30 10:00:00,172.41,172.74,171.63,172.37,49906.0,152.9531,153.2458,152.2611,152.9176,49906.0
2017-05-30 10:10:00,172.49,172.7,172.35,172.65,10784.0,153.024,153.2103,152.8998,153.166,10784.0
2017-05-30 10:20:00,172.74,173.35,172.74,172.79,11399.0,153.2458,153.787,153.2458,153.2902,11399.0
2017-05-30 10:30:00,172.74,173.37,172.74,173.37,10278.0,153.2458,153.8047,153.2458,153.8047,10278.0
2017-05-30 10:40:00,173.3,173.51,173.12,173.17,13166.0,153.7426,153.9289,153.5829,153.6273,13166.0
2017-05-30 10:50:00,173.23,173.31,172.85,172.96,8680.0,153.6805,153.7515,153.3434,153.441,8680.0
2017-05-30 11:00:00,172.98,173.09,172.57,172.64,12365.0,153.4587,153.5563,153.095,153.1571,12365.0
2017-05-30 11:10:00,172.63,173.19,172.63,173.14,32956.0,153.1482,153.645,153.1482,153.6007,32956.0
2017-05-30 11:20:00,173.14,173.14,172.82,172.96,8511.0,153.6007,153.6007,153.3168,153.441,8511.0
2017-05-30 11:30:00,173.03,173.13,172.83,172.92,11923.0,153.5031,153.5918,153.3257,153.4055,11923.0
2017-05-30 11:40:00,172.98,173.24,172.9,173.0,11879.0,153.4587,153.6894,153.3878,153.4765,11879.0
2017-05-30 11:50:00,173.05,173.15,173.03,173.08,4805.0,153.5208,153.6096,153.5031,153.5475,4805.0
2017-05-30 12:00:00,173.09,173.21,173.0,173.0,8110.0,153.5563,153.6628,153.4765,153.4765,8110.0
2017-05-30 12:10:00,172.99,172.99,172.67,172.67,6506.0,153.4676,153.4676,153.1837,153.1837,6506.0
2017-05-30 12:20:00,172.66,172.76,172.55,172.62,9510.0,153.1749,153.2636,153.0773,153.1394,9510.0
2017-05-30 12:30:00,172.62,172.69,172.43,172.68,10800.0,153.1394,153.2015,152.9708,153.1926,10800.0
2017-05-30 12:40:00,172.63,172.68,172.48,172.51,9783.0,153.1482,153.1926,153.0152,153.0418,9783.0
2017-05-30 12:50:00,172.47,172.48,172.27,172.27,9564.0,153.0063,153.0152,152.8289,152.8289,9564.0
2017-05-30 13:00:00,172.36,172.46,172.33,172.41,7695.0,152.9087,152.9974,152.8821,152.9531,7695.0
2017-05-30 13:10:00,172.45,172.61,172.4,172.61,6598.0,152.9886,153.1305,152.9442,153.1305,6598.0
2017-05-30 13:20:00,172.57,172.65,172.46,172.62,7098.0,153.095,153.166,152.9974,153.1394,7098.0
2017-05-30 13:30:00,172.65,172.67,172.42,172.42,6669.0,153.166,153.1837,152.9619,152.9619,6669.0
2017-05-30 13:40:00,172.49,172.56,172.22,172.31,12805.0,153.024,153.0861,152.7845,152.8644,12805.0
2017-05-30 13:50:00,172.29,172.37,172.2,172.27,10422.0,152.8466,152.9176,152.7668,152.8289,10422.0
2017-05-30 14:00:00,172.33,172.46,172.19,172.41,15023.0,152.8821,152.9974,152.7579,152.9531,15023.0
2017-05-30 14:10:00,172.37,172.45,172.16,172.18,11401.0,152.9176,152.9886,152.7313,152.749,11401.0
2017-05-30 14:20:00,172.19,172.3,172.02,172.12,9932.0,152.7579,152.8555,152.6071,152.6958,9932.0
2017-05-30 14:30:00,172.13,172.29,172.13,172.19,6646.0,152.7047,152.8466,152.7047,152.7579,6646.0
2017-05-30 14:40:00,172.2,172.34,172.09,172.17,13547.0,152.7668,152.891,152.6692,152.7402,13547.0
2017-05-30 14:50:00,172.18,172.41,172.11,172.34,12502.0,152.749,152.9531,152.6869,152.891,12502.0
2017-05-30 15:00:00,172.31,172.54,172.13,172.13,19392.0,152.8644,153.0684,152.7047,152.7047,19392.0
2017-05-30 15:10:00,172.09,172.21,172.08,172.1,9741.0,152.6692,152.7756,152.6603,152.6781,9741.0
2017-05-30 15:20:00,172.17,172.17,171.86,172.06,12784.0,152.7402,152.7402,152.4651,152.6426,12784.0
2017-05-30 15:30:00,172.1,172.25,172.0,172.25,12761.0,152.6781,152.8111,152.5893,152.8111,12761.0
2017-05-30 15:40:00,172.25,172.25,172.03,172.06,31932.0,152.8111,152.8111,152.616,152.6426,31932.0
2017-05-30 15:50:00,172.08,172.09,171.85,171.97,41444.0,152.6603,152.6692,152.4563,152.5627,41444.0
2017-05-31 09:30:00,171.97,172.2,170.75,171.09,28200.0,152.5627,152.7668,151.4804,151.782,28200.0
2017-05-31 09:40:00,171.08,171.2,170.1,170.11,22073.0,151.7732,151.8796,150.9038,150.9126,22073.0
2017-05-31 09:50:00,170.11,170.3,169.78,169.92,47290.0,150.9126,151.0812,150.6199,150.7441,47290.0
2017-05-31 10:00:00,169.91,170.47,169.75,170.34,34039.0,150.7352,151.232,150.5933,151.1167,34039.0
2017-05-31 10:10:00,170.39,170.71,170.11,170.43,40636.0,151.161,151.4449,150.9126,151.1965,40636.0
2017-05-31 10:20:00,170.45,171.5,170.45,171.5,21186.0,151.2143,152.1458,151.2143,152.1458,21186.0
2017-05-31 10:30:00,171.48,171.82,171.12,171.2,25643.0,152.128,152.4297,151.8087,151.8796,25643.0
2017-05-31 10:40:00,171.2,171.45,171.08,171.45,14774.0,151.8796,152.1014,151.7732,152.1014,14774.0
2017-05-31 10:50:00,171.47,172.05,171.39,171.66,19568.0,152.1192,152.6337,152.0482,152.2877,19568.0
2017-05-31 11:00:00,171.72,171.78,170.86,170.86,18651.0,152.3409,152.3942,151.578,151.578,18651.0
2017-05-31 11:10:00,170.82,171.07,170.56,171.07,12998.0,151.5425,151.7643,151.3118,151.7643,12998.0
2017-05-31 11:20:00,171.07,171.17,170.63,170.74,15338.0,151.7643,151.853,151.3739,151.4715,15338.0
2017-05-31 11:30:00,170.63,170.96,170.4,170.42,38246.0,151.3739,151.6667,151.1699,151.1876,38246.0
2017-05-31 11:40:00,170.45,171.0,170.44,170.87,30956.0,151.2143,151.7022,151.2054,151.5869,30956.0
2017-05-31 11:50:00,170.97,171.25,170.96,171.07,13846.0,151.6756,151.924,151.6667,151.7643,13846.0
2017-05-31 12:00:00,171.12,171.55,171.07,171.22,11796.0,151.8087,152.1901,151.7643,151.8974,11796.0
2017-05-31 12:10:00,171.21,171.34,171.08,171.32,9249.0,151.8885,152.0038,151.7732,151.9861,9249.0
2017-05-31 12:20:00,171.39,171.42,171.16,171.36,5610.0,152.0482,152.0748,151.8441,152.0216,5610.0
2017-05-31 12:30:00,171.4,171.54,171.4,171.49,8908.0,152.0571,152.1813,152.0571,152.1369,8908.0
2017-05-31 12:40:00,171.56,171.57,171.35,171.38,7945.0,152.199,152.2079,152.0127,152.0393,7945.0
2017-05-31 12:50:00,171.53,171.53,171.4,171.46,8446.0,152.1724,152.1724,152.0571,152.1103,8446.0
2017-05-31 13:00:00,171.46,171.57,171.4,171.57,8411.0,152.1103,152.2079,152.0571,152.2079,8411.0
2017-05-31 13:10:00,171.5,171.63,171.28,171.39,9742.0,152.1458,152.2611,151.9506,152.0482,9742.0
2017-05-31 13:20:00,171.41,171.46,171.32,171.41,7734.0,152.0659,152.1103,151.9861,152.0659,7734.0
2017-05-31 13:30:00,171.37,171.52,171.29,171.48,16679.0,152.0304,152.1635,151.9595,152.128,16679.0
2017-05-31 13:40:00,171.47,171.55,171.36,171.51,106220.0,152.1192,152.1901,152.0216,152.1546,106220.0
2017-05-31 13:50:00,171.43,172.02,171.43,171.65,8424.0,152.0837,152.6071,152.0837,152.2788,8424.0
2017-05-31 14:00:00,171.66,171.75,171.51,171.75,10434.0,152.2877,152.3676,152.1546,152.3676,10434.0
2017-05-31 14:10:00,171.74,171.87,171.5,171.77,25843.0,152.3587,152.474,152.1458,152.3853,25843.0
2017-05-31 14:20:00,171.78,171.92,171.63,171.82,18259.0,152.3942,152.5184,152.2611,152.4297,18259.0
2017-05-31 14:30:00,171.83,171.95,171.6,171.71,10429.0,152.4385,152.545,152.2345,152.3321,10429.0
2017-05-31 14:40:00,171.69,171.8,171.57,171.67,11676.0,152.3143,152.4119,152.2079,152.2966,11676.0
2017-05-31 14:50:00,171.65,171.68,171.5,171.52,14738.0,152.2788,152.3055,152.1458,152.1635,14738.0
2017-05-31 15:00:00,171.57,172.15,171.55,172.0,46156.0,152.2079,152.7224,152.1901,152.5893,46156.0
2017-05-31 15:10:00,171.98,172.19,171.81,172.12,28518.0,152.5716,152.7579,152.4208,152.6958,28518.0
2017-05-31 15:20:00,172.12,172.23,171.93,171.98,40137.0,152.6958,152.7934,152.5272,152.5716,40137.0
2017-05-31 15:30:00,171.93,172.09,171.86,172.07,25200.0,152.5272,152.6692,152.4651,152.6514,25200.0
2017-05-31 15:40:00,172.05,172.24,171.97,172.09,63405.0,152.6337,152.8023,152.5627,152.6692,63405.0
2017-05-31 15:50:00,172.09,172.38,172.02,172.24,147133.0,152.6692,152.9265,152.6071,152.8023,147133.0
2017-06-01 09:30:00,171.91,172.36,170.19,170.2,18694.0,152.5095,152.9087,150.9836,150.9925,18694.0
2017-06-01 09:40:00,170.36,171.5,170.25,171.41,13138.0,151.1344,152.1458,151.0368,152.0659,13138.0
2017-06-01 09:50:00,171.44,172.08,171.23,172.0,18004.0,152.0925,152.6603,151.9062,152.5893,18004.0
2017-06-01 10:00:00,171.96,172.7,171.82,172.66,14625.0,152.5539,153.2103,152.4297,153.1749,14625.0
2017-06-01 10:10:00,172.68,173.78,172.34,173.77,17416.0,153.1926,154.1685,152.891,154.1596,17416.0
2017-06-01 10:20:00,173.63,174.26,173.52,174.22,11991.0,154.0354,154.5943,153.9378,154.5588,11991.0
2017-06-01 10:30:00,174.18,174.24,173.73,173.96,21183.0,154.5233,154.5766,154.1241,154.3281,21183.0
2017-06-01 10:40:00,173.97,174.16,173.37,173.58,8833.0,154.337,154.5056,153.8047,153.991,8833.0
2017-06-01 10:50:00,173.52,173.52,172.77,173.0,9350.0,153.9378,153.9378,153.2724,153.4765,9350.0
2017-06-01 11:00:00,173.0,173.38,172.66,173.37,22751.0,153.4765,153.8136,153.1749,153.8047,22751.0
2017-06-01 11:10:00,173.34,173.65,173.01,173.06,23254.0,153.7781,154.0531,153.4854,153.5297,23254.0
2017-06-01 11:20:00,173.13,173.13,172.25,172.29,21061.0,153.5918,153.5918,152.8111,152.8466,21061.0
2017-06-01 11:30:00,172.38,172.68,172.14,172.63,13722.0,152.9265,153.1926,152.7135,153.1482,13722.0
2017-06-01 11:40:00,172.66,172.71,172.18,172.54,19049.0,153.1749,153.2192,152.749,153.0684,19049.0
2017-06-01 11:50:00,172.46,172.74,172.46,172.7,5700.0,152.9974,153.2458,152.9974,153.2103,5700.0
2017-06-01 12:00:00,172.75,173.0,172.72,172.92,7255.0,153.2547,153.4765,153.2281,153.4055,7255.0
2017-06-01 12:10:00,172.93,173.36,172.91,173.23,7340.0,153.4144,153.7959,153.3966,153.6805,7340.0
2017-06-01 12:20:00,173.38,173.45,172.96,173.17,9110.0,153.8136,153.8757,153.441,153.6273,9110.0
2017-06-01 12:30:00,173.34,173.75,173.18,173.57,8605.0,153.7781,154.1418,153.6362,153.9822,8605.0
2017-06-01 12:40:00,173.52,174.21,173.52,174.2,9920.0,153.9378,154.5499,153.9378,154.5411,9920.0
2017-06-01 12:50:00,174.04,174.48,173.92,173.98,10153.0,154.3991,154.7895,154.2927,154.3459,10153.0
2017-06-01 13:00:00,173.98,174.09,173.62,173.62,4714.0,154.3459,154.4435,154.0265,154.0265,4714.0
2017-06-01 13:10:00,173.79,173.99,173.6,173.7,4155.0,154.1773,154.3548,154.0088,154.0975,4155.0
2017-06-01 13:20:00,173.74,173.76,173.54,173.62,3332.0,154.133,154.1507,153.9555,154.0265,3332.0
2017-06-01 13:30:00,173.78,173.87,173.41,173.55,7183.0,154.1685,154.2483,153.8402,153.9644,7183.0
2017-06-01 13:40:00,173.62,173.94,173.55,173.63,10426.0,154.0265,154.3104,153.9644,154.0354,10426.0
2017-06-01 13:50:00,173.67,174.0,173.46,173.8,6117.0,154.0709,154.3636,153.8846,154.1862,6117.0
2017-06-01 14:00:00,173.87,173.93,173.65,173.72,4132.0,154.2483,154.3015,154.0531,154.1152,4132.0
2017-06-01 14:10:00,173.86,173.87,173.74,173.79,10936.0,154.2394,154.2483,154.133,154.1773,10936.0
2017-06-01 14:20:00,173.87,174.07,173.7,173.79,8092.0,154.2483,154.4257,154.0975,154.1773,8092.0
2017-06-01 14:30:00,173.83,173.84,173.14,173.29,10000.0,154.2128,154.2217,153.6007,153.7338,10000.0
2017-06-01 14:40:00,173.3,173.52,173.19,173.27,9452.0,153.7426,153.9378,153.645,153.716,9452.0
2017-06-01 14:50:00,173.24,173.43,173.24,173.3,9741.0,153.6894,153.858,153.6894,153.7426,9741.0
2017-06-01 15:00:00,173.39,173.44,173.01,173.21,8814.0,153.8225,153.8668,153.4854,153.6628,8814.0
2017-06-01 15:10:00,173.12,173.14,172.85,173.04,7225.0,153.5829,153.6007,153.3434,153.512,7225.0
2017-06-01 15:20:00,173.09,173.1,172.82,172.82,8257.0,153.5563,153.5652,153.3168,153.3168,8257.0
2017-06-01 15:30:00,172.84,173.22,172.79,173.06,15328.0,153.3345,153.6717,153.2902,153.5297,15328.0
2017-06-01 15:40:00,173.01,173.21,172.78,173.21,17103.0,153.4854,153.6628,153.2813,153.6628,17103.0
2017-06-01 15:50:00,173.19,173.36,172.99,173.36,46546.0,153.645,153.7959,153.4676,153.7959,46546.0
2017-06-02 09:30:00,174.06,174.76,172.75,173.13,17216.0,154.4169,155.0379,153.2547,153.5918,17216.0
2017-06-02 09:40:00,173.42,173.7,172.84,173.58,23224.0,153.8491,154.0975,153.3345,153.991,23224.0
2017-06-02 09:50:00,173.43,173.44,172.09,172.09,9554.0,153.858,153.8668,152.6692,152.6692,9554.0
2017-06-02 10:00:00,172.27,172.54,171.93,172.53,18805.0,152.8289,153.0684,152.5272,153.0595,18805.0
2017-06-02 10:10:00,172.39,172.82,172.3,172.46,8950.0,152.9353,153.3168,152.8555,152.9974,8950.0
2017-06-02 10:20:00,172.54,172.77,172.39,172.7,9214.0,153.0684,153.2724,152.9353,153.2103,9214.0
2017-06-02 10:30:00,172.78,173.91,172.78,173.91,9182.0,153.2813,154.2838,153.2813,154.2838,9182.0
2017-06-02 10:40:00,173.84,173.84,173.29,173.82,24603.0,154.2217,154.2217,153.7338,154.2039,24603.0
2017-06-02 10:50:00,173.75,173.89,173.33,173.33,4500.0,154.1418,154.266,153.7692,153.7692,4500.0
2017-06-02 11:00:00,173.29,173.3,172.89,173.14,15131.0,153.7338,153.7426,153.3789,153.6007,15131.0
2017-06-02 11:10:00,173.16,173.48,173.14,173.43,5502.0,153.6184,153.9023,153.6007,153.858,5502.0
2017-06-02 11:20:00,173.36,173.59,173.32,173.47,12663.0,153.7959,153.9999,153.7604,153.8934,12663.0
2017-06-02 11:30:00,173.5,173.54,173.24,173.47,8585.0,153.9201,153.9555,153.6894,153.8934,8585.0
2017-06-02 11:40:00,173.5,173.88,173.5,173.78,9599.0,153.9201,154.2572,153.9201,154.1685,9599.0
2017-06-02 11:50:00,173.81,174.07,173.8,174.02,10651.0,154.1951,154.4257,154.1862,154.3814,10651.0
2017-06-02 12:00:00,174.06,174.06,173.75,173.76,8767.0,154.4169,154.4169,154.1418,154.1507,8767.0
2017-06-02 12:10:00,173.84,174.22,173.74,174.22,4100.0,154.2217,154.5588,154.133,154.5588,4100.0
2017-06-02 12:20:00,174.22,174.45,174.1,174.34,7706.0,154.5588,154.7629,154.4524,154.6653,7706.0
2017-06-02 12:30:00,174.22,174.32,174.03,174.03,3020.0,154.5588,154.6475,154.3902,154.3902,3020.0
2017-06-02 12:40:00,173.98,174.15,173.62,173.67,14880.0,154.3459,154.4967,154.0265,154.0709,14880.0
2017-06-02 12:50:00,173.69,173.75,173.47,173.75,9753.0,154.0886,154.1418,153.8934,154.1418,9753.0
2017-06-02 13:00:00,173.78,174.09,173.78,174.06,4446.0,154.1685,154.4435,154.1685,154.4169,4446.0
2017-06-02 13:10:00,174.02,174.03,173.8,174.0,4884.0,154.3814,154.3902,154.1862,154.3636,4884.0
2017-06-02 13:20:00,173.96,174.02,173.61,173.62,13577.0,154.3281,154.3814,154.0176,154.0265,13577.0
2017-06-02 13:30:00,173.6,173.7,173.53,173.7,5978.0,154.0088,154.0975,153.9467,154.0975,5978.0
2017-06-02 13:40:00,173.62,173.76,173.61,173.65,2300.0,154.0265,154.1507,154.0176,154.0531,2300.0
2017-06-02 13:50:00,173.65,173.76,173.64,173.71,4838.0,154.0531,154.1507,154.0443,154.1064,4838.0
2017-06-02 14:00:00,173.66,173.71,173.31,173.31,11762.0,154.062,154.1064,153.7515,153.7515,11762.0
2017-06-02 14:10:00,173.31,173.34,173.04,173.16,6853.0,153.7515,153.7781,153.512,153.6184,6853.0
2017-06-02 14:20:00,173.17,173.2,173.0,173.02,13849.0,153.6273,153.6539,153.4765,153.4942,13849.0
2017-06-02 14:30:00,173.03,173.41,173.0,173.19,7534.0,153.5031,153.8402,153.4765,153.645,7534.0
2017-06-02 14:40:00,173.19,173.19,172.98,173.0,19284.0,153.645,153.645,153.4587,153.4765,19284.0
2017-06-02 14:50:00,172.94,173.12,172.93,173.07,12480.0,153.4233,153.5829,153.4144,153.5386,12480.0
2017-06-02 15:00:00,173.07,173.23,173.01,173.19,9703.0,153.5386,153.6805,153.4854,153.645,9703.0
2017-06-02 15:10:00,173.16,173.18,172.93,173.02,11516.0,153.6184,153.6362,153.4144,153.4942,11516.0
2017-06-02 15:20:00,173.05,173.21,172.99,173.08,12369.0,153.5208,153.6628,153.4676,153.5475,12369.0
2017-06-02 15:30:00,173.13,173.24,173.08,173.15,18184.0,153.5918,153.6894,153.5475,153.6096,18184.0
2017-06-02 15:40:00,173.12,173.16,172.74,172.74,23849.0,153.5829,153.6184,153.2458,153.2458,23849.0
2017-06-02 15:50:00,172.78,172.79,172.51,172.64,40331.0,153.2813,153.2902,153.0418,153.1571,40331.0
2017-06-05 09:30:00,171.86,173.11,171.57,172.76,22980.0,152.4651,153.5741,152.2079,153.2636,22980.0
2017-06-05 09:40:00,172.69,172.83,171.7,172.5,37542.0,153.2015,153.3257,152.3232,153.0329,37542.0
2017-06-05 09:50:00,172.5,172.79,172.24,172.31,38992.0,153.0329,153.2902,152.8023,152.8644,38992.0
2017-06-05 10:00:00,172.45,173.81,172.44,173.6,44866.0,152.9886,154.1951,152.9797,154.0088,44866.0
2017-06-05 10:10:00,173.64,174.42,173.27,174.05,64499.0,154.0443,154.7362,153.716,154.408,64499.0
2017-06-05 10:20:00,174.06,174.49,173.65,173.65,45786.0,154.4169,154.7983,154.0531,154.0531,45786.0
2017-06-05 10:30:00,173.64,173.85,173.02,173.26,21215.0,154.0443,154.2306,153.4942,153.7071,21215.0
2017-06-05 10:40:00,173.18,173.56,173.0,173.11,17655.0,153.6362,153.9733,153.4765,153.5741,17655.0
2017-06-05 10:50:00,173.12,173.35,172.85,173.31,14208.0,153.5829,153.787,153.3434,153.7515,14208.0
2017-06-05 11:00:00,173.33,173.33,172.8,173.02,20453.0,153.7692,153.7692,153.2991,153.4942,20453.0
2017-06-05 11:10:00,173.02,173.12,172.75,173.06,12027.0,153.4942,153.5829,153.2547,153.5297,12027.0
2017-06-05 11:20:00,173.02,173.06,172.55,172.83,12821.0,153.4942,153.5297,153.0773,153.3257,12821.0
2017-06-05 11:30:00,172.79,172.91,172.38,172.64,12626.0,153.2902,153.3966,152.9265,153.1571,12626.0
2017-06-05 11:40:00,172.54,173.05,172.48,172.94,26532.0,153.0684,153.5208,153.0152,153.4233,26532.0
2017-06-05 11:50:00,172.91,173.25,172.91,173.25,12652.0,153.3966,153.6983,153.3966,153.6983,12652.0
2017-06-05 12:00:00,173.2,173.71,173.12,173.52,19580.0,153.6539,154.1064,153.5829,153.9378,19580.0
2017-06-05 12:10:00,173.48,174.13,173.34,174.12,28812.0,153.9023,154.479,153.7781,154.4701,28812.0
2017-06-05 12:20:00,174.11,174.61,174.1,174.61,13736.0,154.4612,154.9048,154.4524,154.9048,13736.0
2017-06-05 12:30:00,174.52,174.76,174.48,174.56,11616.0,154.825,155.0379,154.7895,154.8604,11616.0
2017-06-05 12:40:00,174.5,174.64,174.26,174.61,11150.0,154.8072,154.9314,154.5943,154.9048,11150.0
2017-06-05 12:50:00,174.43,174.52,174.12,174.22,5810.0,154.7451,154.825,154.4701,154.5588,5810.0
2017-06-05 13:00:00,174.32,174.7,174.26,174.26,6797.0,154.6475,154.9846,154.5943,154.5943,6797.0
2017-06-05 13:10:00,174.22,174.45,174.22,174.44,2640.0,154.5588,154.7629,154.5588,154.754,2640.0
2017-06-05 13:20:00,174.3,174.57,174.24,174.53,19593.0,154.6298,154.8693,154.5766,154.8338,19593.0
2017-06-05 13:30:00,174.58,174.59,174.29,174.29,11186.0,154.8782,154.8871,154.6209,154.6209,11186.0
2017-06-05 13:40:00,174.28,174.28,173.95,174.05,5205.0,154.612,154.612,154.3193,154.408,5205.0
2017-06-05 13:50:00,174.1,174.51,174.1,174.42,5863.0,154.4524,154.8161,154.4524,154.7362,5863.0
2017-06-05 14:00:00,174.44,174.44,173.89,173.99,17303.0,154.754,154.754,154.266,154.3548,17303.0
2017-06-05 14:10:00,174.02,174.28,173.98,174.28,6774.0,154.3814,154.612,154.3459,154.612,6774.0
2017-06-05 14:20:00,174.26,174.41,174.19,174.41,6277.0,154.5943,154.7274,154.5322,154.7274,6277.0
2017-06-05 14:30:00,174.35,174.4,174.06,174.32,15897.0,154.6741,154.7185,154.4169,154.6475,15897.0
2017-06-05 14:40:00,174.31,174.47,174.19,174.36,10708.0,154.6387,154.7806,154.5322,154.683,10708.0
2017-06-05 14:50:00,174.33,174.43,174.08,174.18,6651.0,154.6564,154.7451,154.4346,154.5233,6651.0
2017-06-05 15:00:00,174.23,174.57,174.17,174.53,18882.0,154.5677,154.8693,154.5145,154.8338,18882.0
2017-06-05 15:10:00,174.5,174.87,174.5,174.87,20392.0,154.8072,155.1355,154.8072,155.1355,20392.0
2017-06-05 15:20:00,174.79,174.86,174.28,174.41,15514.0,155.0645,155.1266,154.612,154.7274,15514.0
2017-06-05 15:30:00,174.36,174.58,174.06,174.21,28695.0,154.683,154.8782,154.4169,154.5499,28695.0
2017-06-05 15:40:00,174.17,174.17,173.85,174.13,30334.0,154.5145,154.5145,154.2306,154.479,30334.0
2017-06-05 15:50:00,174.11,174.13,173.9,173.97,61621.0,154.4612,154.479,154.2749,154.337,61621.0
2017-06-06 09:30:00,172.86,172.86,168.58,170.84,108394.0,153.3523,153.3523,149.5553,151.5602,108394.0
2017-06-06 09:40:00,170.53,171.1,169.97,170.31,29663.0,151.2852,151.7909,150.7884,151.0901,29663.0
2017-06-06 09:50:00,170.36,170.78,170.14,170.74,14928.0,151.1344,151.507,150.9392,151.4715,14928.0
2017-06-06 10:00:00,170.81,171.1,170.59,170.82,22773.0,151.5336,151.7909,151.3385,151.5425,22773.0
2017-06-06 10:10:00,170.87,170.87,170.09,170.1,18736.0,151.5869,151.5869,150.8949,150.9038,18736.0
2017-06-06 10:20:00,170.01,170.8,169.97,170.8,42760.0,150.8239,151.5248,150.7884,151.5248,42760.0
2017-06-06 10:30:00,170.76,171.3,170.49,171.08,44209.0,151.4893,151.9683,151.2497,151.7732,44209.0
2017-06-06 10:40:00,171.08,172.25,171.08,171.67,70961.0,151.7732,152.8111,151.7732,152.2966,70961.0
2017-06-06 10:50:00,171.72,171.73,169.91,170.15,25696.0,152.3409,152.3498,150.7352,150.9481,25696.0
2017-06-06 11:00:00,170.19,170.4,169.91,170.4,13750.0,150.9836,151.1699,150.7352,151.1699,13750.0
2017-06-06 11:10:00,170.44,170.58,170.0,170.11,24735.0,151.2054,151.3296,150.815,150.9126,24735.0
2017-06-06 11:20:00,170.13,170.38,170.0,170.33,14013.0,150.9304,151.1522,150.815,151.1078,14013.0
2017-06-06 11:30:00,170.32,170.56,170.27,170.29,11941.0,151.0989,151.3118,151.0546,151.0723,11941.0
2017-06-06 11:40:00,170.39,170.47,170.23,170.35,13594.0,151.161,151.232,151.0191,151.1255,13594.0
2017-06-06 11:50:00,170.37,170.45,170.04,170.22,10911.0,151.1433,151.2143,150.8505,151.0102,10911.0
2017-06-06 12:00:00,170.25,170.35,169.97,170.12,16435.0,151.0368,151.1255,150.7884,150.9215,16435.0
2017-06-06 12:10:00,170.12,171.06,170.12,170.97,29082.0,150.9215,151.7554,150.9215,151.6756,29082.0
2017-06-06 12:20:00,170.84,170.84,170.38,170.38,7399.0,151.5602,151.5602,151.1522,151.1522,7399.0
2017-06-06 12:30:00,170.36,170.56,170.33,170.56,7401.0,151.1344,151.3118,151.1078,151.3118,7401.0
2017-06-06 12:40:00,170.5,170.71,170.5,170.53,4377.0,151.2586,151.4449,151.2586,151.2852,4377.0
2017-06-06 12:50:00,170.48,170.73,170.13,170.13,12122.0,151.2409,151.4627,150.9304,150.9304,12122.0
2017-06-06 13:00:00,170.19,170.24,170.0,170.21,8951.0,150.9836,151.028,150.815,151.0013,8951.0
2017-06-06 13:10:00,170.24,170.24,170.0,170.05,11364.0,151.028,151.028,150.815,150.8594,11364.0
2017-06-06 13:20:00,170.05,170.26,170.03,170.16,7865.0,150.8594,151.0457,150.8417,150.957,7865.0
2017-06-06 13:30:00,170.15,170.4,170.04,170.38,24915.0,150.9481,151.1699,150.8505,151.1522,24915.0
2017-06-06 13:40:00,170.33,170.44,170.06,170.15,17662.0,151.1078,151.2054,150.8683,150.9481,17662.0
2017-06-06 13:50:00,170.15,170.24,169.94,170.0,16702.0,150.9481,151.028,150.7618,150.815,16702.0
2017-06-06 14:00:00,170.0,170.27,169.98,170.26,20708.0,150.815,151.0546,150.7973,151.0457,20708.0
2017-06-06 14:10:00,170.19,170.27,170.01,170.12,12424.0,150.9836,151.0546,150.8239,150.9215,12424.0
2017-06-06 14:20:00,170.14,170.15,169.65,169.77,18316.0,150.9392,150.9481,150.5045,150.611,18316.0
2017-06-06 14:30:00,169.77,170.15,169.74,169.8,14346.0,150.611,150.9481,150.5844,150.6376,14346.0
2017-06-06 14:40:00,169.88,170.3,169.88,169.97,15849.0,150.7086,151.0812,150.7086,150.7884,15849.0
2017-06-06 14:50:00,170.0,170.11,169.89,169.91,11572.0,150.815,150.9126,150.7175,150.7352,11572.0
2017-06-06 15:00:00,169.91,170.02,169.79,169.9,16725.0,150.7352,150.8328,150.6287,150.7263,16725.0
2017-06-06 15:10:00,169.89,170.0,169.75,169.86,16531.0,150.7175,150.815,150.5933,150.6908,16531.0
2017-06-06 15:20:00,169.85,170.16,169.85,169.94,20499.0,150.682,150.957,150.682,150.7618,20499.0
2017-06-06 15:30:00,169.94,170.14,169.79,170.07,33238.0,150.7618,150.9392,150.6287,150.8771,33238.0
2017-06-06 15:40:00,170.12,170.2,169.99,170.03,47824.0,150.9215,150.9925,150.8062,150.8417,47824.0
2017-06-06 15:50:00,170.04,170.16,169.84,169.94,95729.0,150.8505,150.957,150.6731,150.7618,95729.0
2017-06-07 09:30:00,170.57,171.54,169.97,170.28,19828.0,151.3207,152.1813,150.7884,151.0634,19828.0
2017-06-07 09:40:00,170.45,171.69,170.45,171.62,17276.0,151.2143,152.3143,151.2143,152.2522,17276.0
2017-06-07 09:50:00,171.64,172.76,171.64,172.04,36517.0,152.27,153.2636,152.27,152.6248,36517.0
2017-06-07 10:00:00,172.0,172.75,171.84,172.55,40812.0,152.5893,153.2547,152.4474,153.0773,40812.0
2017-06-07 10:10:00,172.6,173.14,172.49,172.88,19512.0,153.1216,153.6007,153.024,153.37,19512.0
2017-06-07 10:20:00,172.9,173.35,172.19,172.19,34541.0,153.3878,153.787,152.7579,152.7579,34541.0
2017-06-07 10:30:00,172.09,172.12,171.06,171.29,20661.0,152.6692,152.6958,151.7554,151.9595,20661.0
2017-06-07 10:40:00,171.1,171.73,171.0,171.34,37069.0,151.7909,152.3498,151.7022,152.0038,37069.0
2017-06-07 10:50:00,171.5,172.0,171.35,171.81,15826.0,152.1458,152.5893,152.0127,152.4208,15826.0
2017-06-07 11:00:00,171.76,171.76,171.0,171.0,9551.0,152.3764,152.3764,151.7022,151.7022,9551.0
2017-06-07 11:10:00,171.02,171.57,170.92,171.44,13942.0,151.7199,152.2079,151.6312,152.0925,13942.0
2017-06-07 11:20:00,171.37,171.44,170.88,170.95,13760.0,152.0304,152.0925,151.5957,151.6578,13760.0
2017-06-07 11:30:00,170.89,171.07,170.69,170.69,7282.0,151.6046,151.7643,151.4272,151.4272,7282.0
2017-06-07 11:40:00,170.8,170.85,170.46,170.53,8938.0,151.5248,151.5691,151.2231,151.2852,8938.0
2017-06-07 11:50:00,170.5,170.7,170.26,170.26,5700.0,151.2586,151.436,151.0457,151.0457,5700.0
2017-06-07 12:00:00,170.23,170.4,170.08,170.4,11360.0,151.0191,151.1699,150.886,151.1699,11360.0
2017-06-07 12:10:00,170.42,170.61,170.28,170.56,11016.0,151.1876,151.3562,151.0634,151.3118,11016.0
2017-06-07 12:20:00,170.61,170.71,170.55,170.65,4500.0,151.3562,151.4449,151.303,151.3917,4500.0
2017-06-07 12:30:00,170.61,170.61,170.36,170.47,20281.0,151.3562,151.3562,151.1344,151.232,20281.0
2017-06-07 12:40:00,170.54,170.66,170.35,170.46,6136.0,151.2941,151.4006,151.1255,151.2231,6136.0
2017-06-07 12:50:00,170.46,170.6,170.31,170.39,6470.0,151.2231,151.3473,151.0901,151.161,6470.0
2017-06-07 13:00:00,170.39,170.39,170.05,170.05,5111.0,151.161,151.161,150.8594,150.8594,5111.0
2017-06-07 13:10:00,170.09,170.22,169.65,169.7,14916.0,150.8949,151.0102,150.5045,150.5489,14916.0
2017-06-07 13:20:00,169.62,169.65,169.47,169.63,14134.0,150.4779,150.5045,150.3449,150.4868,14134.0
2017-06-07 13:30:00,169.67,170.42,169.67,170.42,17751.0,150.5223,151.1876,150.5223,151.1876,17751.0
2017-06-07 13:40:00,170.34,170.47,170.2,170.23,9369.0,151.1167,151.232,150.9925,151.0191,9369.0
2017-06-07 13:50:00,170.2,170.55,170.19,170.5,11760.0,150.9925,151.303,150.9836,151.2586,11760.0
2017-06-07 14:00:00,170.33,170.7,170.33,170.67,4848.0,151.1078,151.436,151.1078,151.4094,4848.0
2017-06-07 14:10:00,170.61,170.75,170.55,170.75,9627.0,151.3562,151.4804,151.303,151.4804,9627.0
2017-06-07 14:20:00,170.71,170.83,170.55,170.55,13865.0,151.4449,151.5514,151.303,151.303,13865.0
2017-06-07 14:30:00,170.57,170.66,170.28,170.31,11142.0,151.3207,151.4006,151.0634,151.0901,11142.0
2017-06-07 14:40:00,170.27,170.28,170.0,170.13,20989.0,151.0546,151.0634,150.815,150.9304,20989.0
2017-06-07 14:50:00,170.09,170.18,169.81,169.82,12862.0,150.8949,150.9747,150.6465,150.6554,12862.0
2017-06-07 15:00:00,169.82,170.09,169.82,170.0,6185.0,150.6554,150.8949,150.6554,150.815,6185.0
2017-06-07 15:10:00,169.96,169.96,169.58,169.64,14282.0,150.7796,150.7796,150.4424,150.4957,14282.0
2017-06-07 15:20:00,169.62,169.83,169.55,169.83,12169.0,150.4779,150.6642,150.4158,150.6642,12169.0
2017-06-07 15:30:00,169.84,169.85,169.34,169.34,10650.0,150.6731,150.682,150.2295,150.2295,10650.0
2017-06-07 15:40:00,169.32,169.46,169.19,169.44,27400.0,150.2118,150.336,150.0965,150.3182,27400.0
2017-06-07 15:50:00,169.44,169.67,169.21,169.51,70692.0,150.3182,150.5223,150.1142,150.3803,70692.0
2017-06-08 09:30:00,169.56,170.23,168.88,169.08,12152.0,150.4247,151.0191,149.8214,149.9989,12152.0
2017-06-08 09:40:00,169.03,170.35,169.03,169.95,17704.0,149.9545,151.1255,149.9545,150.7707,17704.0
2017-06-08 09:50:00,169.94,170.5,169.94,170.22,18833.0,150.7618,151.2586,150.7618,151.0102,18833.0
2017-06-08 10:00:00,170.33,170.47,170.0,170.34,31065.0,151.1078,151.232,150.815,151.1167,31065.0
2017-06-08 10:10:00,170.3,170.9,170.17,170.77,13328.0,151.0812,151.6135,150.9659,151.4981,13328.0
2017-06-08 10:20:00,170.75,171.0,170.31,170.33,16499.0,151.4804,151.7022,151.0901,151.1078,16499.0
2017-06-08 10:30:00,170.42,170.94,170.42,170.77,13483.0,151.1876,151.649,151.1876,151.4981,13483.0
2017-06-08 10:40:00,170.82,171.08,170.57,171.08,17834.0,151.5425,151.7732,151.3207,151.7732,17834.0
2017-06-08 10:50:00,171.24,171.51,170.9,171.16,34666.0,151.9151,152.1546,151.6135,151.8441,34666.0
2017-06-08 11:00:00,171.25,171.51,170.74,170.74,9405.0,151.924,152.1546,151.4715,151.4715,9405.0
2017-06-08 11:10:00,170.81,171.38,170.6,171.02,40629.0,151.5336,152.0393,151.3473,151.7199,40629.0
2017-06-08 11:20:00,171.0,171.25,170.82,171.25,24751.0,151.7022,151.924,151.5425,151.924,24751.0
2017-06-08 11:30:00,171.2,171.71,171.18,171.51,24924.0,151.8796,152.3321,151.8619,152.1546,24924.0
2017-06-08 11:40:00,171.46,171.78,171.31,171.66,18982.0,152.1103,152.3942,151.9772,152.2877,18982.0
2017-06-08 11:50:00,171.79,172.25,171.68,172.04,23130.0,152.403,152.8111,152.3055,152.6248,23130.0
2017-06-08 12:00:00,172.03,172.67,172.03,172.48,18843.0,152.616,153.1837,152.616,153.0152,18843.0
2017-06-08 12:10:00,172.48,172.78,172.28,172.62,15763.0,153.0152,153.2813,152.8377,153.1394,15763.0
2017-06-08 12:20:00,172.62,172.96,172.29,172.86,21985.0,153.1394,153.441,152.8466,153.3523,21985.0
2017-06-08 12:30:00,172.73,172.89,172.56,172.75,21200.0,153.237,153.3789,153.0861,153.2547,21200.0
2017-06-08 12:40:00,172.77,173.24,172.77,173.07,15262.0,153.2724,153.6894,153.2724,153.5386,15262.0
2017-06-08 12:50:00,173.05,173.24,172.64,173.0,27494.0,153.5208,153.6894,153.1571,153.4765,27494.0
2017-06-08 13:00:00,172.92,173.13,172.47,172.7,28584.0,153.4055,153.5918,153.0063,153.2103,28584.0
2017-06-08 13:10:00,172.73,172.82,172.41,172.55,10970.0,153.237,153.3168,152.9531,153.0773,10970.0
2017-06-08 13:20:00,172.55,172.7,172.01,172.12,13145.0,153.0773,153.2103,152.5982,152.6958,13145.0
2017-06-08 13:30:00,172.12,172.12,171.83,171.91,10068.0,152.6958,152.6958,152.4385,152.5095,10068.0
2017-06-08 13:40:00,171.88,172.24,171.88,172.16,17489.0,152.4829,152.8023,152.4829,152.7313,17489.0
2017-06-08 13:50:00,172.11,172.13,171.84,172.05,9451.0,152.6869,152.7047,152.4474,152.6337,9451.0
2017-06-08 14:00:00,171.98,171.99,171.3,171.38,12824.0,152.5716,152.5805,151.9683,152.0393,12824.0
2017-06-08 14:10:00,171.33,171.49,171.07,171.38,15700.0,151.995,152.1369,151.7643,152.0393,15700.0
2017-06-08 14:20:00,171.3,171.41,171.17,171.28,14957.0,151.9683,152.0659,151.853,151.9506,14957.0
2017-06-08 14:30:00,171.29,171.43,171.18,171.21,9240.0,151.9595,152.0837,151.8619,151.8885,9240.0
2017-06-08 14:40:00,171.28,171.41,170.85,170.85,9632.0,151.9506,152.0659,151.5691,151.5691,9632.0
2017-06-08 14:50:00,170.85,171.12,170.84,170.95,17025.0,151.5691,151.8087,151.5602,151.6578,17025.0
2017-06-08 15:00:00,170.95,171.1,170.93,171.02,19400.0,151.6578,151.7909,151.6401,151.7199,19400.0
2017-06-08 15:10:00,170.97,171.24,170.85,171.15,15274.0,151.6756,151.9151,151.5691,151.8353,15274.0
2017-06-08 15:20:00,171.14,171.32,171.1,171.24,17325.0,151.8264,151.9861,151.7909,151.9151,17325.0
2017-06-08 15:30:00,171.25,171.4,171.1,171.1,35450.0,151.924,152.0571,151.7909,151.7909,35450.0
2017-06-08 15:40:00,171.08,171.17,170.87,170.87,55070.0,151.7732,151.853,151.5869,151.5869,55070.0
2017-06-08 15:50:00,170.84,170.87,170.46,170.7,129240.0,151.5602,151.5869,151.2231,151.436,129240.0
2017-06-09 09:30:00,170.61,171.38,170.61,170.91,5566.0,151.3562,152.0393,151.3562,151.6224,5566.0
2017-06-09 09:40:00,170.95,171.21,170.71,170.92,8410.0,151.6578,151.8885,151.4449,151.6312,8410.0
2017-06-09 09:50:00,171.05,171.74,170.79,170.8,13277.0,151.7466,152.3587,151.5159,151.5248,13277.0
2017-06-09 10:00:00,170.79,171.0,170.62,170.93,17280.0,151.5159,151.7022,151.3651,151.6401,17280.0
2017-06-09 10:10:00,170.86,171.14,170.76,170.98,13502.0,151.578,151.8264,151.4893,151.6845,13502.0
2017-06-09 10:20:00,170.97,171.41,170.85,171.41,19362.0,151.6756,152.0659,151.5691,152.0659,19362.0
2017-06-09 10:30:00,171.4,171.72,171.39,171.55,6200.0,152.0571,152.3409,152.0482,152.1901,6200.0
2017-06-09 10:40:00,171.69,171.73,171.48,171.68,10478.0,152.3143,152.3498,152.128,152.3055,10478.0
2017-06-09 10:50:00,171.69,172.36,171.67,172.29,11458.0,152.3143,152.9087,152.2966,152.8466,11458.0
2017-06-09 11:00:00,172.28,172.73,172.2,172.71,13250.0,152.8377,153.237,152.7668,153.2192,13250.0
2017-06-09 11:10:00,172.71,173.33,172.71,173.33,21497.0,153.2192,153.7692,153.2192,153.7692,21497.0
2017-06-09 11:20:00,173.29,174.1,173.29,174.0,45934.0,153.7338,154.4524,153.7338,154.3636,45934.0
2017-06-09 11:30:00,173.96,174.57,173.94,174.33,35955.0,154.3281,154.8693,154.3104,154.6564,35955.0
2017-06-09 11:40:00,174.33,175.1,174.05,175.1,16943.0,154.6564,155.3395,154.408,155.3395,16943.0
2017-06-09 11:50:00,175.07,175.5,174.82,175.05,24558.0,155.3129,155.6944,155.0911,155.2951,24558.0
2017-06-09 12:00:00,174.87,174.88,174.36,174.43,9480.0,155.1355,155.1443,154.683,154.7451,9480.0
2017-06-09 12:10:00,174.58,175.14,174.49,175.14,9768.0,154.8782,155.375,154.7983,155.375,9768.0
2017-06-09 12:20:00,175.08,175.35,175.0,175.16,14792.0,155.3218,155.5613,155.2508,155.3927,14792.0
2017-06-09 12:30:00,175.22,175.28,174.81,175.2,11900.0,155.446,155.4992,155.0822,155.4282,11900.0
2017-06-09 12:40:00,175.22,175.69,175.22,175.5,9597.0,155.446,155.8629,155.446,155.6944,9597.0
2017-06-09 12:50:00,175.55,176.09,175.55,175.96,8290.0,155.7387,156.2178,155.7387,156.1024,8290.0
2017-06-09 13:00:00,175.97,176.06,175.75,175.86,7055.0,156.1113,156.1912,155.9161,156.0137,7055.0
2017-06-09 13:10:00,175.87,176.1,175.79,175.84,9426.0,156.0226,156.2266,155.9516,155.996,9426.0
2017-06-09 13:20:00,176.0,176.16,175.95,176.05,3554.0,156.1379,156.2799,156.0936,156.1823,3554.0
2017-06-09 13:30:00,176.01,176.04,175.77,175.77,11678.0,156.1468,156.1734,155.9339,155.9339,11678.0
2017-06-09 13:40:00,175.76,175.77,175.45,175.71,13136.0,155.925,155.9339,155.65,155.8807,13136.0
2017-06-09 13:50:00,175.75,175.9,175.48,175.48,11463.0,155.9161,156.0492,155.6766,155.6766,11463.0
2017-06-09 14:00:00,175.48,175.69,175.48,175.62,12388.0,155.6766,155.8629,155.6766,155.8008,12388.0
2017-06-09 14:10:00,175.65,175.95,175.63,175.8,9035.0,155.8274,156.0936,155.8097,155.9605,9035.0
2017-06-09 14:20:00,175.81,175.92,175.74,175.89,7700.0,155.9694,156.067,155.9073,156.0403,7700.0
2017-06-09 14:30:00,175.89,176.01,175.55,175.63,13267.0,156.0403,156.1468,155.7387,155.8097,13267.0
2017-06-09 14:40:00,175.69,176.12,175.59,176.06,16429.0,155.8629,156.2444,155.7742,156.1912,16429.0
2017-06-09 14:50:00,176.02,176.22,175.21,175.53,27991.0,156.1557,156.3331,155.4371,155.721,27991.0
2017-06-09 15:00:00,175.53,175.71,175.27,175.66,12342.0,155.721,155.8807,155.4903,155.8363,12342.0
2017-06-09 15:10:00,175.72,176.01,175.56,175.99,17980.0,155.8895,156.1468,155.7476,156.1291,17980.0
2017-06-09 15:20:00,175.93,176.71,175.82,176.64,28737.0,156.0758,156.7678,155.9782,156.7057,28737.0
2017-06-09 15:30:00,176.63,176.65,176.16,176.46,25407.0,156.6968,156.7146,156.2799,156.546,25407.0
2017-06-09 15:40:00,176.45,176.45,176.04,176.44,25639.0,156.5371,156.5371,156.1734,156.5283,25639.0
2017-06-09 15:50:00,176.45,176.59,176.13,176.42,76585.0,156.5371,156.6613,156.2533,156.5105,76585.0
2017-06-12 09:30:00,177.01,180.94,177.01,180.36,72371.0,157.0339,160.5204,157.0339,160.0059,72371.0
2017-06-12 09:40:00,180.53,181.96,179.6,181.53,62155.0,160.1567,161.4253,159.3317,161.0439,62155.0
2017-06-12 09:50:00,181.34,182.9,179.72,179.72,72283.0,160.8753,162.2592,159.4381,159.4381,72283.0
2017-06-12 10:00:00,179.95,180.63,178.44,180.17,72785.0,159.6422,160.2454,158.3026,159.8373,72785.0
2017-06-12 10:10:00,180.19,180.49,179.02,179.35,40943.0,159.8551,160.1212,158.8171,159.1099,40943.0
2017-06-12 10:20:00,179.25,180.15,179.15,179.92,35808.0,159.0212,159.8196,158.9324,159.6155,35808.0
2017-06-12 10:30:00,179.9,180.68,179.75,179.95,35372.0,159.5978,160.2898,159.4647,159.6422,35372.0
2017-06-12 10:40:00,180.03,180.66,179.75,179.75,21677.0,159.7131,160.272,159.4647,159.4647,21677.0
2017-06-12 10:50:00,179.6,180.2,179.59,179.88,20177.0,159.3317,159.8639,159.3228,159.5801,20177.0
2017-06-12 11:00:00,179.88,179.99,179.02,179.11,22015.0,159.5801,159.6776,158.8171,158.897,22015.0
2017-06-12 11:10:00,179.1,179.74,178.64,179.74,53268.0,158.8881,159.4559,158.48,159.4559,53268.0
2017-06-12 11:20:00,179.64,179.98,179.02,179.35,50329.0,159.3671,159.6688,158.8171,159.1099,50329.0
2017-06-12 11:30:00,179.36,179.62,179.05,179.15,53864.0,159.1187,159.3494,158.8437,158.9324,53864.0
2017-06-12 11:40:00,179.2,179.93,178.93,179.77,16830.0,158.9768,159.6244,158.7373,159.4825,16830.0
2017-06-12 11:50:00,179.7,179.79,179.09,179.59,21650.0,159.4204,159.5002,158.8792,159.3228,21650.0
2017-06-12 12:00:00,179.46,179.67,179.17,179.48,29615.0,159.2075,159.3938,158.9502,159.2252,29615.0
2017-06-12 12:10:00,179.53,179.63,179.25,179.55,12661.0,159.2696,159.3583,159.0212,159.2873,12661.0
2017-06-12 12:20:00,179.54,179.94,179.49,179.91,19200.0,159.2784,159.6333,159.2341,159.6067,19200.0
2017-06-12 12:30:00,179.85,180.19,179.64,180.0,12661.0,159.5534,159.8551,159.3671,159.6865,12661.0
2017-06-12 12:40:00,180.0,180.0,179.58,179.65,13168.0,159.6865,159.6865,159.3139,159.376,13168.0
2017-06-12 12:50:00,179.71,180.1,179.44,180.08,19970.0,159.4292,159.7752,159.1897,159.7575,19970.0
2017-06-12 13:00:00,180.13,180.18,179.7,179.83,15354.0,159.8018,159.8462,159.4204,159.5357,15354.0
2017-06-12 13:10:00,179.83,180.0,179.69,179.76,15336.0,159.5357,159.6865,159.4115,159.4736,15336.0
2017-06-12 13:20:00,179.74,179.83,179.53,179.77,10806.0,159.4559,159.5357,159.2696,159.4825,10806.0
2017-06-12 13:30:00,179.76,179.83,179.64,179.78,18583.0,159.4736,159.5357,159.3671,159.4913,18583.0
2017-06-12 13:40:00,179.81,180.15,179.44,179.64,16321.0,159.518,159.8196,159.1897,159.3671,16321.0
2017-06-12 13:50:00,179.57,179.84,179.45,179.57,13321.0,159.305,159.5446,159.1986,159.305,13321.0
2017-06-12 14:00:00,179.59,179.91,179.53,179.68,15139.0,159.3228,159.6067,159.2696,159.4026,15139.0
2017-06-12 14:10:00,179.68,180.04,179.63,179.63,20570.0,159.4026,159.722,159.3583,159.3583,20570.0
2017-06-12 14:20:00,179.55,179.74,179.4,179.65,19700.0,159.2873,159.4559,159.1542,159.376,19700.0
2017-06-12 14:30:00,179.66,179.72,179.08,179.23,21083.0,159.3849,159.4381,158.8703,159.0034,21083.0
2017-06-12 14:40:00,179.13,179.28,178.87,179.09,15154.0,158.9147,159.0478,158.684,158.8792,15154.0
2017-06-12 14:50:00,179.13,179.26,178.96,179.26,13021.0,158.9147,159.03,158.7639,159.03,13021.0
2017-06-12 15:00:00,179.25,179.25,178.63,178.79,19421.0,159.0212,159.0212,158.4711,158.6131,19421.0
2017-06-12 15:10:00,178.77,179.25,178.75,179.0,26890.0,158.5953,159.0212,158.5776,158.7994,26890.0
2017-06-12 15:20:00,178.95,179.09,178.73,178.74,23686.0,158.755,158.8792,158.5598,158.5687,23686.0
2017-06-12 15:30:00,178.69,179.06,178.68,178.96,29928.0,158.5244,158.8526,158.5155,158.7639,29928.0
2017-06-12 15:40:00,179.01,179.16,178.87,179.09,43178.0,158.8082,158.9413,158.684,158.8792,43178.0
2017-06-12 15:50:00,179.11,179.61,178.95,179.53,75608.0,158.897,159.3405,158.755,159.2696,75608.0
2017-06-13 09:30:00,179.3,179.61,177.86,178.06,18346.0,159.0655,159.3405,157.788,157.9655,18346.0
2017-06-13 09:40:00,178.56,179.07,177.98,178.08,36896.0,158.409,158.8615,157.8945,157.9832,36896.0
2017-06-13 09:50:00,178.0,178.27,177.7,178.2,13698.0,157.9122,158.1518,157.6461,158.0897,13698.0
2017-06-13 10:00:00,177.97,178.1,177.51,177.96,23009.0,157.8856,158.0009,157.4775,157.8767,23009.0
2017-06-13 10:10:00,177.98,178.33,177.86,178.3,17032.0,157.8945,158.205,157.788,158.1784,17032.0
2017-06-13 10:20:00,178.24,179.21,178.2,178.72,49730.0,158.1251,158.9857,158.0897,158.551,49730.0
2017-06-13 10:30:00,178.82,178.93,178.07,178.2,22282.0,158.6397,158.7373,157.9743,158.0897,22282.0
2017-06-13 10:40:00,178.24,178.87,178.08,178.6,21724.0,158.1251,158.684,157.9832,158.4445,21724.0
2017-06-13 10:50:00,178.64,179.51,178.64,179.2,13728.0,158.48,159.2518,158.48,158.9768,13728.0
2017-06-13 11:00:00,179.13,179.25,178.12,178.32,10499.0,158.9147,159.0212,158.0187,158.1961,10499.0
2017-06-13 11:10:00,178.24,178.46,177.86,177.92,16084.0,158.1251,158.3203,157.788,157.8413,16084.0
2017-06-13 11:20:00,178.06,178.27,177.96,178.27,12427.0,157.9655,158.1518,157.8767,158.1518,12427.0
2017-06-13 11:30:00,178.37,179.07,178.37,179.03,13706.0,158.2405,158.8615,158.2405,158.826,13706.0
2017-06-13 11:40:00,179.01,179.19,178.5,178.5,26789.0,158.8082,158.9679,158.3558,158.3558,26789.0
2017-06-13 11:50:00,178.45,178.67,178.36,178.4,8907.0,158.3114,158.5066,158.2316,158.2671,8907.0
2017-06-13 12:00:00,178.41,178.46,177.95,178.34,27497.0,158.276,158.3203,157.8679,158.2139,27497.0
2017-06-13 12:10:00,178.25,178.27,177.99,178.26,10205.0,158.134,158.1518,157.9034,158.1429,10205.0
2017-06-13 12:20:00,178.19,178.28,178.06,178.2,8236.0,158.0808,158.1606,157.9655,158.0897,8236.0
2017-06-13 12:30:00,178.24,178.39,178.08,178.13,12126.0,158.1251,158.2582,157.9832,158.0276,12126.0
2017-06-13 12:40:00,178.13,178.39,178.1,178.21,7550.0,158.0276,158.2582,158.0009,158.0985,7550.0
2017-06-13 12:50:00,178.14,178.2,177.95,178.0,9929.0,158.0364,158.0897,157.8679,157.9122,9929.0
2017-06-13 13:00:00,177.94,178.06,177.78,177.79,22746.0,157.859,157.9655,157.7171,157.7259,22746.0
2017-06-13 13:10:00,177.87,178.03,177.81,177.94,9298.0,157.7969,157.9388,157.7437,157.859,9298.0
2017-06-13 13:20:00,177.85,177.93,177.78,177.85,11744.0,157.7792,157.8501,157.7171,157.7792,11744.0
2017-06-13 13:30:00,177.81,177.92,177.72,177.85,12611.0,157.7437,157.8413,157.6638,157.7792,12611.0
2017-06-13 13:40:00,177.82,178.15,177.67,178.12,12115.0,157.7525,158.0453,157.6195,158.0187,12115.0
2017-06-13 13:50:00,178.23,178.26,177.93,178.01,8188.0,158.1163,158.1429,157.8501,157.9211,8188.0
2017-06-13 14:00:00,177.96,178.3,177.81,178.2,12824.0,157.8767,158.1784,157.7437,158.0897,12824.0
2017-06-13 14:10:00,178.04,178.37,177.96,178.36,9758.0,157.9477,158.2405,157.8767,158.2316,9758.0
2017-06-13 14:20:00,178.31,178.43,178.05,178.16,6841.0,158.1872,158.2937,157.9566,158.0542,6841.0
2017-06-13 14:30:00,178.15,178.25,177.9,178.04,8948.0,158.0453,158.134,157.8235,157.9477,8948.0
2017-06-13 14:40:00,178.12,178.12,177.75,177.91,7059.0,158.0187,158.0187,157.6904,157.8324,7059.0
2017-06-13 14:50:00,177.81,177.99,177.71,177.73,13569.0,157.7437,157.9034,157.655,157.6727,13569.0
2017-06-13 15:00:00,177.68,178.04,177.58,177.97,8753.0,157.6283,157.9477,157.5396,157.8856,8753.0
2017-06-13 15:10:00,177.94,178.14,177.86,177.99,9791.0,157.859,158.0364,157.788,157.9034,9791.0
2017-06-13 15:20:00,177.99,178.11,177.75,177.88,12778.0,157.9034,158.0098,157.6904,157.8058,12778.0
2017-06-13 15:30:00,177.84,177.9,177.52,177.6,15866.0,157.7703,157.8235,157.4864,157.5574,15866.0
2017-06-13 15:40:00,177.57,177.87,177.54,177.85,16957.0,157.5308,157.7969,157.5041,157.7792,16957.0
2017-06-13 15:50:00,177.85,178.11,177.66,178.09,62593.0,157.7792,158.0098,157.6106,157.9921,62593.0
2017-06-14 09:30:00,178.25,178.99,176.34,176.81,50234.0,158.134,158.7905,156.4396,156.8565,50234.0
2017-06-14 09:40:00,176.59,177.97,176.54,177.77,47789.0,156.6613,157.8856,156.617,157.7082,47789.0
2017-06-14 09:50:00,177.88,178.15,176.74,176.81,42494.0,157.8058,158.0453,156.7944,156.8565,42494.0
2017-06-14 10:00:00,176.8,177.37,176.77,176.93,8121.0,156.8476,157.3533,156.821,156.963,8121.0
2017-06-14 10:10:00,176.92,177.91,176.8,177.7,25671.0,156.9541,157.8324,156.8476,157.6461,25671.0
2017-06-14 10:20:00,177.76,178.04,177.61,177.95,37670.0,157.6993,157.9477,157.5662,157.8679,37670.0
2017-06-14 10:30:00,177.93,178.39,176.56,176.79,18878.0,157.8501,158.2582,156.6347,156.8388,18878.0
2017-06-14 10:40:00,176.84,176.84,176.38,176.38,18789.0,156.8831,156.8831,156.475,156.475,18789.0
2017-06-14 10:50:00,176.43,176.46,175.64,176.2,26880.0,156.5194,156.546,155.8186,156.3154,26880.0
2017-06-14 11:00:00,176.19,176.32,175.83,176.3,15381.0,156.3065,156.4218,155.9871,156.4041,15381.0
2017-06-14 11:10:00,176.22,176.23,175.74,175.8,34744.0,156.3331,156.342,155.9073,155.9605,34744.0
2017-06-14 11:20:00,175.81,176.0,175.03,175.14,20384.0,155.9694,156.1379,155.2774,155.375,20384.0
2017-06-14 11:30:00,175.05,175.57,174.82,175.57,14381.0,155.2951,155.7565,155.0911,155.7565,14381.0
2017-06-14 11:40:00,175.51,175.56,174.17,174.2,25571.0,155.7032,155.7476,154.5145,154.5411,25571.0
2017-06-14 11:50:00,174.18,174.36,173.77,173.83,17571.0,154.5233,154.683,154.1596,154.2128,17571.0
2017-06-14 12:00:00,173.81,173.88,173.53,173.53,8532.0,154.1951,154.2572,153.9467,153.9467,8532.0
2017-06-14 12:10:00,173.52,174.16,173.42,174.16,16091.0,153.9378,154.5056,153.8491,154.5056,16091.0
2017-06-14 12:20:00,174.07,174.07,173.59,173.86,7595.0,154.4257,154.4257,153.9999,154.2394,7595.0
2017-06-14 12:30:00,173.93,174.24,173.63,173.63,4100.0,154.3015,154.5766,154.0354,154.0354,4100.0
2017-06-14 12:40:00,173.78,173.95,173.7,173.89,6274.0,154.1685,154.3193,154.0975,154.266,6274.0
2017-06-14 12:50:00,173.91,174.37,173.9,174.31,5100.0,154.2838,154.6919,154.2749,154.6387,5100.0
2017-06-14 13:00:00,174.38,174.78,174.38,174.67,24077.0,154.7008,155.0556,154.7008,154.958,24077.0
2017-06-14 13:10:00,174.72,174.91,174.7,174.86,9803.0,155.0024,155.1709,154.9846,155.1266,9803.0
2017-06-14 13:20:00,174.83,174.95,174.66,174.73,6379.0,155.1,155.2064,154.9492,155.0113,6379.0
2017-06-14 13:30:00,174.61,174.89,174.39,174.41,6675.0,154.9048,155.1532,154.7096,154.7274,6675.0
2017-06-14 13:40:00,174.52,174.83,174.4,174.83,5707.0,154.825,155.1,154.7185,155.1,5707.0
2017-06-14 13:50:00,174.8,174.89,174.69,174.83,7377.0,155.0734,155.1532,154.9758,155.1,7377.0
2017-06-14 14:00:00,174.94,174.98,174.55,174.82,25912.0,155.1976,155.233,154.8516,155.0911,25912.0
2017-06-14 14:10:00,174.94,175.04,174.81,174.97,9239.0,155.1976,155.2863,155.0822,155.2242,9239.0
2017-06-14 14:20:00,175.04,175.1,174.62,175.1,10401.0,155.2863,155.3395,154.9137,155.3395,10401.0
2017-06-14 14:30:00,175.2,175.48,174.85,175.17,11390.0,155.4282,155.6766,155.1177,155.4016,11390.0
2017-06-14 14:40:00,175.13,175.15,174.22,174.97,26989.0,155.3661,155.3839,154.5588,155.2242,26989.0
2017-06-14 14:50:00,175.03,175.2,174.58,175.1,33799.0,155.2774,155.4282,154.8782,155.3395,33799.0
2017-06-14 15:00:00,175.14,175.66,174.96,175.56,20633.0,155.375,155.8363,155.2153,155.7476,20633.0
2017-06-14 15:10:00,175.64,176.15,175.57,176.02,25712.0,155.8186,156.271,155.7565,156.1557,25712.0
2017-06-14 15:20:00,176.02,176.67,175.97,176.49,46123.0,156.1557,156.7323,156.1113,156.5726,46123.0
2017-06-14 15:30:00,176.51,176.59,176.2,176.57,20101.0,156.5904,156.6613,156.3154,156.6436,20101.0
2017-06-14 15:40:00,176.59,176.96,176.5,176.96,51651.0,156.6613,156.9896,156.5815,156.9896,51651.0
2017-06-14 15:50:00,176.97,177.52,176.79,177.03,97405.0,156.9985,157.4864,156.8388,157.0517,97405.0
2017-06-15 09:30:00,176.3,178.39,176.01,177.85,21006.0,156.4041,158.2582,156.1468,157.7792,21006.0
2017-06-15 09:40:00,177.85,178.32,177.13,178.12,21894.0,157.7792,158.1961,157.1404,158.0187,21894.0
2017-06-15 09:50:00,178.07,179.01,177.99,178.91,10474.0,157.9743,158.8082,157.9034,158.7195,10474.0
2017-06-15 10:00:00,178.86,178.95,178.15,178.25,14476.0,158.6752,158.755,158.0453,158.134,14476.0
2017-06-15 10:10:00,178.32,178.85,178.3,178.42,13718.0,158.1961,158.6663,158.1784,158.2848,13718.0
2017-06-15 10:20:00,178.46,178.79,178.07,178.72,20558.0,158.3203,158.6131,157.9743,158.551,20558.0
2017-06-15 10:30:00,178.68,178.99,178.31,178.31,9061.0,158.5155,158.7905,158.1872,158.1872,9061.0
2017-06-15 10:40:00,178.36,178.44,177.83,178.0,10800.0,158.2316,158.3026,157.7614,157.9122,10800.0
2017-06-15 10:50:00,177.92,178.4,177.54,178.23,23552.0,157.8413,158.2671,157.5041,158.1163,23552.0
2017-06-15 11:00:00,178.23,178.23,177.66,177.66,11315.0,158.1163,158.1163,157.6106,157.6106,11315.0
2017-06-15 11:10:00,177.78,178.12,176.98,177.04,36572.0,157.7171,158.0187,157.0073,157.0606,36572.0
2017-06-15 11:20:00,176.97,176.97,176.27,176.38,21464.0,156.9985,156.9985,156.3775,156.475,21464.0
2017-06-15 11:30:00,176.43,176.78,176.21,176.21,12605.0,156.5194,156.8299,156.3242,156.3242,12605.0
2017-06-15 11:40:00,176.09,176.88,176.09,176.37,11463.0,156.2178,156.9186,156.2178,156.4662,11463.0
2017-06-15 11:50:00,176.34,176.67,176.04,176.56,16858.0,156.4396,156.7323,156.1734,156.6347,16858.0
2017-06-15 12:00:00,176.66,177.02,176.5,177.01,17387.0,156.7234,157.0428,156.5815,157.0339,17387.0
2017-06-15 12:10:00,177.03,177.39,176.91,177.08,11354.0,157.0517,157.3711,156.9452,157.096,11354.0
2017-06-15 12:20:00,177.19,177.43,177.19,177.43,5800.0,157.1936,157.4066,157.1936,157.4066,5800.0
2017-06-15 12:30:00,177.33,177.74,177.32,177.63,15908.0,157.3178,157.6816,157.309,157.584,15908.0
2017-06-15 12:40:00,177.56,177.78,177.22,177.24,28088.0,157.5219,157.7171,157.2202,157.238,28088.0
2017-06-15 12:50:00,177.26,177.44,177.14,177.44,6341.0,157.2557,157.4154,157.1493,157.4154,6341.0
2017-06-15 13:00:00,177.39,177.87,177.33,177.87,10297.0,157.3711,157.7969,157.3178,157.7969,10297.0
2017-06-15 13:10:00,177.79,177.79,177.52,177.59,4575.0,157.7259,157.7259,157.4864,157.5485,4575.0
2017-06-15 13:20:00,177.6,177.6,177.0,177.03,6942.0,157.5574,157.5574,157.0251,157.0517,6942.0
2017-06-15 13:30:00,177.04,177.52,177.04,177.52,3621.0,157.0606,157.4864,157.0606,157.4864,3621.0
2017-06-15 13:40:00,177.45,177.56,177.13,177.21,14545.0,157.4243,157.5219,157.1404,157.2114,14545.0
2017-06-15 13:50:00,177.2,177.36,176.95,177.1,7527.0,157.2025,157.3445,156.9807,157.1138,7527.0
2017-06-15 14:00:00,177.04,177.04,176.71,176.92,6200.0,157.0606,157.0606,156.7678,156.9541,6200.0
2017-06-15 14:10:00,176.84,177.12,176.6,176.81,7460.0,156.8831,157.1315,156.6702,156.8565,7460.0
2017-06-15 14:20:00,176.74,177.02,176.56,176.94,7319.0,156.7944,157.0428,156.6347,156.9718,7319.0
2017-06-15 14:30:00,177.05,177.05,176.67,176.8,6716.0,157.0694,157.0694,156.7323,156.8476,6716.0
2017-06-15 14:40:00,176.76,177.02,176.64,176.81,14858.0,156.8122,157.0428,156.7057,156.8565,14858.0
2017-06-15 14:50:00,176.81,176.9,176.61,176.61,12206.0,156.8565,156.9364,156.6791,156.6791,12206.0
2017-06-15 15:00:00,176.71,176.9,176.62,176.88,12346.0,156.7678,156.9364,156.688,156.9186,12346.0
2017-06-15 15:10:00,176.9,177.18,176.9,177.03,10685.0,156.9364,157.1848,156.9364,157.0517,10685.0
2017-06-15 15:20:00,177.08,177.37,176.99,177.37,16004.0,157.096,157.3533,157.0162,157.3533,16004.0
2017-06-15 15:30:00,177.36,177.37,177.02,177.07,12161.0,157.3445,157.3533,157.0428,157.0872,12161.0
2017-06-15 15:40:00,177.06,177.13,176.8,176.83,27241.0,157.0783,157.1404,156.8476,156.8743,27241.0
2017-06-15 15:50:00,176.87,176.93,176.47,176.76,59841.0,156.9097,156.963,156.5549,156.8122,59841.0
2017-06-16 09:30:00,176.86,176.86,176.14,176.7,41149.0,156.9009,156.9009,156.2621,156.7589,41149.0
2017-06-16 09:40:00,176.6,176.81,176.24,176.45,10164.0,156.6702,156.8565,156.3508,156.5371,10164.0
2017-06-16 09:50:00,176.54,176.63,175.85,176.1,29374.0,156.617,156.6968,156.0049,156.2266,29374.0
2017-06-16 10:00:00,176.13,176.26,175.04,175.27,19150.0,156.2533,156.3686,155.2863,155.4903,19150.0
2017-06-16 10:10:00,175.26,175.99,175.03,175.99,19489.0,155.4814,156.1291,155.2774,156.1291,19489.0
2017-06-16 10:20:00,176.0,176.25,175.84,175.87,13013.0,156.1379,156.3597,155.996,156.0226,13013.0
2017-06-16 10:30:00,175.93,176.41,175.87,176.4,25012.0,156.0758,156.5017,156.0226,156.4928,25012.0
2017-06-16 10:40:00,176.49,176.78,176.21,176.27,9555.0,156.5726,156.8299,156.3242,156.3775,9555.0
2017-06-16 10:50:00,176.24,176.39,175.82,176.29,6738.0,156.3508,156.4839,155.9782,156.3952,6738.0
2017-06-16 11:00:00,176.29,176.57,176.04,176.39,5826.0,156.3952,156.6436,156.1734,156.4839,5826.0
2017-06-16 11:10:00,176.29,176.63,176.13,176.14,21554.0,156.3952,156.6968,156.2533,156.2621,21554.0
2017-06-16 11:20:00,176.16,176.16,175.84,176.11,7299.0,156.2799,156.2799,155.996,156.2355,7299.0
2017-06-16 11:30:00,176.08,176.08,175.45,176.01,7215.0,156.2089,156.2089,155.65,156.1468,7215.0
2017-06-16 11:40:00,176.0,176.01,175.25,175.49,23774.0,156.1379,156.1468,155.4726,155.6855,23774.0
2017-06-16 11:50:00,175.49,175.64,175.31,175.56,28496.0,155.6855,155.8186,155.5258,155.7476,28496.0
2017-06-16 12:00:00,175.64,176.01,175.6,175.93,9027.0,155.8186,156.1468,155.7831,156.0758,9027.0
2017-06-16 12:10:00,175.97,176.01,175.54,175.54,19882.0,156.1113,156.1468,155.7298,155.7298,19882.0
2017-06-16 12:20:00,175.61,176.03,175.57,176.03,13897.0,155.7919,156.1645,155.7565,156.1645,13897.0
2017-06-16 12:30:00,176.08,176.21,175.96,176.18,9175.0,156.2089,156.3242,156.1024,156.2976,9175.0
2017-06-16 12:40:00,176.18,176.55,176.18,176.44,13033.0,156.2976,156.6259,156.2976,156.5283,13033.0
2017-06-16 12:50:00,176.45,176.71,176.41,176.66,6604.0,156.5371,156.7678,156.5017,156.7234,6604.0
2017-06-16 13:00:00,176.71,177.52,176.69,177.31,29978.0,156.7678,157.4864,156.7501,157.3001,29978.0
2017-06-16 13:10:00,177.15,177.43,177.0,177.4,21526.0,157.1581,157.4066,157.0251,157.3799,21526.0
2017-06-16 13:20:00,177.4,177.63,176.95,176.95,21257.0,157.3799,157.584,156.9807,156.9807,21257.0
2017-06-16 13:30:00,176.94,177.09,176.5,177.09,8697.0,156.9718,157.1049,156.5815,157.1049,8697.0
2017-06-16 13:40:00,177.27,177.27,177.13,177.18,3700.0,157.2646,157.2646,157.1404,157.1848,3700.0
2017-06-16 13:50:00,177.21,177.72,177.09,177.69,13729.0,157.2114,157.6638,157.1049,157.6372,13729.0
2017-06-16 14:00:00,177.79,177.92,177.5,177.9,10138.0,157.7259,157.8413,157.4687,157.8235,10138.0
2017-06-16 14:10:00,177.9,178.41,177.84,178.15,16118.0,157.8235,158.276,157.7703,158.0453,16118.0
2017-06-16 14:20:00,178.21,178.42,178.12,178.39,17813.0,158.0985,158.2848,158.0187,158.2582,17813.0
2017-06-16 14:30:00,178.45,178.85,178.36,178.77,18851.0,158.3114,158.6663,158.2316,158.5953,18851.0
2017-06-16 14:40:00,178.94,179.13,178.78,179.13,18841.0,158.7461,158.9147,158.6042,158.9147,18841.0
2017-06-16 14:50:00,179.09,179.44,179.06,179.27,19390.0,158.8792,159.1897,158.8526,159.0389,19390.0
2017-06-16 15:00:00,179.24,179.26,178.58,178.72,16231.0,159.0123,159.03,158.4268,158.551,16231.0
2017-06-16 15:10:00,178.71,178.9,178.56,178.83,12238.0,158.5421,158.7107,158.409,158.6486,12238.0
2017-06-16 15:20:00,178.84,179.11,178.84,178.98,16256.0,158.6574,158.897,158.6574,158.7816,16256.0
2017-06-16 15:30:00,178.99,179.56,178.91,179.56,23200.0,158.7905,159.2962,158.7195,159.2962,23200.0
2017-06-16 15:40:00,179.62,179.8,179.27,179.33,66820.0,159.3494,159.5091,159.0389,159.0921,66820.0
2017-06-16 15:50:00,179.36,180.08,179.32,179.97,134524.0,159.1187,159.7575,159.0833,159.6599,134524.0
2017-06-19 09:30:00,180.35,181.87,180.07,181.65,41710.0,159.997,161.3455,159.7486,161.1503,41710.0
2017-06-19 09:40:00,181.7,181.83,180.68,181.1,34817.0,161.1947,161.31,160.2898,160.6624,34817.0
2017-06-19 09:50:00,181.09,181.09,179.81,180.33,20869.0,160.6535,160.6535,159.518,159.9793,20869.0
2017-06-19 10:00:00,180.15,180.64,179.44,180.03,17970.0,159.8196,160.2543,159.1897,159.7131,17970.0
2017-06-19 10:10:00,180.02,180.68,179.98,180.4,25614.0,159.7043,160.2898,159.6688,160.0414,25614.0
2017-06-19 10:20:00,180.54,180.6,179.73,180.01,19100.0,160.1656,160.2188,159.447,159.6954,19100.0
2017-06-19 10:30:00,180.04,180.51,179.9,180.51,13099.0,159.722,160.139,159.5978,160.139,13099.0
2017-06-19 10:40:00,180.39,180.88,180.1,180.6,20011.0,160.0325,160.4672,159.7752,160.2188,20011.0
2017-06-19 10:50:00,180.48,180.83,180.2,180.21,12105.0,160.1124,160.4229,159.8639,159.8728,12105.0
2017-06-19 11:00:00,180.11,180.22,179.05,179.34,19825.0,159.7841,159.8817,158.8437,159.101,19825.0
2017-06-19 11:10:00,179.56,179.66,179.36,179.45,10700.0,159.2962,159.3849,159.1187,159.1986,10700.0
2017-06-19 11:20:00,179.4,179.4,178.71,179.26,15519.0,159.1542,159.1542,158.5421,159.03,15519.0
2017-06-19 11:30:00,179.38,179.74,179.22,179.74,21482.0,159.1365,159.4559,158.9945,159.4559,21482.0
2017-06-19 11:40:00,179.87,180.14,179.65,180.06,15336.0,159.5712,159.8107,159.376,159.7397,15336.0
2017-06-19 11:50:00,180.01,180.24,179.91,180.24,17077.0,159.6954,159.8994,159.6067,159.8994,17077.0
2017-06-19 12:00:00,180.31,180.59,180.01,180.01,7100.0,159.9615,160.2099,159.6954,159.6954,7100.0
2017-06-19 12:10:00,180.1,180.58,180.1,180.31,14887.0,159.7752,160.2011,159.7752,159.9615,14887.0
2017-06-19 12:20:00,180.31,180.31,179.98,179.98,2730.0,159.9615,159.9615,159.6688,159.6688,2730.0
2017-06-19 12:30:00,179.93,180.31,179.76,180.26,28497.0,159.6244,159.9615,159.4736,159.9172,28497.0
2017-06-19 12:40:00,180.28,180.77,180.28,180.62,7800.0,159.9349,160.3696,159.9349,160.2366,7800.0
2017-06-19 12:50:00,180.74,180.99,180.71,180.71,13400.0,160.343,160.5648,160.3164,160.3164,13400.0
2017-06-19 13:00:00,180.7,181.05,180.67,181.05,10098.0,160.3075,160.618,160.2809,160.618,10098.0
2017-06-19 13:10:00,181.12,181.25,180.89,181.14,8705.0,160.6801,160.7955,160.4761,160.6979,8705.0
2017-06-19 13:20:00,181.11,181.16,180.99,181.04,10523.0,160.6713,160.7156,160.5648,160.6092,10523.0
2017-06-19 13:30:00,181.03,181.04,180.57,180.7,6909.0,160.6003,160.6092,160.1922,160.3075,6909.0
2017-06-19 13:40:00,180.7,180.71,180.43,180.52,6812.0,160.3075,160.3164,160.068,160.1478,6812.0
2017-06-19 13:50:00,180.53,180.72,180.37,180.46,6059.0,160.1567,160.3253,160.0148,160.0946,6059.0
2017-06-19 14:00:00,180.5,180.67,180.24,180.62,15382.0,160.1301,160.2809,159.8994,160.2366,15382.0
2017-06-19 14:10:00,180.56,180.62,180.32,180.41,12908.0,160.1833,160.2366,159.9704,160.0502,12908.0
2017-06-19 14:20:00,180.33,180.61,180.25,180.52,7841.0,159.9793,160.2277,159.9083,160.1478,7841.0
2017-06-19 14:30:00,180.59,180.64,180.27,180.27,8299.0,160.2099,160.2543,159.926,159.926,8299.0
2017-06-19 14:40:00,180.26,180.68,180.26,180.65,15741.0,159.9172,160.2898,159.9172,160.2632,15741.0
2017-06-19 14:50:00,180.58,180.67,180.42,180.42,13097.0,160.2011,160.2809,160.0591,160.0591,13097.0
2017-06-19 15:00:00,180.53,180.53,179.99,179.99,19324.0,160.1567,160.1567,159.6776,159.6776,19324.0
2017-06-19 15:10:00,180.04,180.2,179.98,180.12,11748.0,159.722,159.8639,159.6688,159.793,11748.0
2017-06-19 15:20:00,180.11,180.21,180.01,180.2,12926.0,159.7841,159.8728,159.6954,159.8639,12926.0
2017-06-19 15:30:00,180.23,180.26,179.93,179.94,15088.0,159.8906,159.9172,159.6244,159.6333,15088.0
2017-06-19 15:40:00,179.95,180.02,179.75,179.81,22518.0,159.6422,159.7043,159.4647,159.518,22518.0
2017-06-19 15:50:00,179.81,179.82,179.48,179.51,55420.0,159.518,159.5268,159.2252,159.2518,55420.0
2017-06-20 09:30:00,179.1,179.63,178.16,178.7,11118.0,158.8881,159.3583,158.0542,158.5332,11118.0
2017-06-20 09:40:00,178.5,178.54,177.0,177.01,84044.0,158.3558,158.3913,157.0251,157.0339,84044.0
2017-06-20 09:50:00,177.13,177.14,175.34,176.2,71134.0,157.1404,157.1493,155.5524,156.3154,71134.0
2017-06-20 10:00:00,176.35,177.34,176.35,176.4,21320.0,156.4484,157.3267,156.4484,156.4928,21320.0
2017-06-20 10:10:00,176.42,177.04,176.03,176.91,13299.0,156.5105,157.0606,156.1645,156.9452,13299.0
2017-06-20 10:20:00,177.01,177.12,176.6,176.6,9289.0,157.0339,157.1315,156.6702,156.6702,9289.0
2017-06-20 10:30:00,176.71,177.05,176.19,176.44,17151.0,156.7678,157.0694,156.3065,156.5283,17151.0
2017-06-20 10:40:00,176.55,176.72,176.27,176.52,24476.0,156.6259,156.7767,156.3775,156.5992,24476.0
2017-06-20 10:50:00,176.71,177.07,176.41,176.8,18361.0,156.7678,157.0872,156.5017,156.8476,18361.0
2017-06-20 11:00:00,176.63,177.23,176.63,177.11,12218.0,156.6968,157.2291,156.6968,157.1227,12218.0
2017-06-20 11:10:00,177.04,177.07,176.73,176.85,15567.0,157.0606,157.0872,156.7855,156.892,15567.0
2017-06-20 11:20:00,176.87,177.24,176.57,177.21,28277.0,156.9097,157.238,156.6436,157.2114,28277.0
2017-06-20 11:30:00,177.23,177.65,177.23,177.44,6865.0,157.2291,157.6017,157.2291,157.4154,6865.0
2017-06-20 11:40:00,177.59,177.91,177.43,177.52,35800.0,157.5485,157.8324,157.4066,157.4864,35800.0
2017-06-20 11:50:00,177.37,177.38,176.84,176.84,6735.0,157.3533,157.3622,156.8831,156.8831,6735.0
2017-06-20 12:00:00,176.93,177.41,176.86,177.33,16117.0,156.963,157.3888,156.9009,157.3178,16117.0
2017-06-20 12:10:00,177.31,177.33,177.0,177.02,9422.0,157.3001,157.3178,157.0251,157.0428,9422.0
2017-06-20 12:20:00,177.0,177.19,176.78,176.98,7734.0,157.0251,157.1936,156.8299,157.0073,7734.0
2017-06-20 12:30:00,176.82,177.0,176.76,176.76,4700.0,156.8654,157.0251,156.8122,156.8122,4700.0
2017-06-20 12:40:00,176.76,176.76,176.28,176.4,9910.0,156.8122,156.8122,156.3863,156.4928,9910.0
2017-06-20 12:50:00,176.44,176.51,176.28,176.34,11395.0,156.5283,156.5904,156.3863,156.4396,11395.0
2017-06-20 13:00:00,176.33,176.4,176.03,176.03,6306.0,156.4307,156.4928,156.1645,156.1645,6306.0
2017-06-20 13:10:00,176.04,176.22,175.7,175.7,8587.0,156.1734,156.3331,155.8718,155.8718,8587.0
2017-06-20 13:20:00,175.64,175.78,175.49,175.49,7705.0,155.8186,155.9428,155.6855,155.6855,7705.0
2017-06-20 13:30:00,175.49,175.71,175.47,175.53,13863.0,155.6855,155.8807,155.6677,155.721,13863.0
2017-06-20 13:40:00,175.59,175.79,175.46,175.55,8408.0,155.7742,155.9516,155.6589,155.7387,8408.0
2017-06-20 13:50:00,175.59,175.79,175.53,175.56,4638.0,155.7742,155.9516,155.721,155.7476,4638.0
2017-06-20 14:00:00,175.59,175.64,175.11,175.15,14362.0,155.7742,155.8186,155.3484,155.3839,14362.0
2017-06-20 14:10:00,175.16,175.21,174.91,174.96,19117.0,155.3927,155.4371,155.1709,155.2153,19117.0
2017-06-20 14:20:00,174.94,175.05,174.79,174.86,17848.0,155.1976,155.2951,155.0645,155.1266,17848.0
2017-06-20 14:30:00,174.83,175.08,174.65,175.05,29093.0,155.1,155.3218,154.9403,155.2951,29093.0
2017-06-20 14:40:00,174.97,174.98,174.68,174.81,33640.0,155.2242,155.233,154.9669,155.0822,33640.0
2017-06-20 14:50:00,174.75,174.84,174.5,174.7,20474.0,155.029,155.1088,154.8072,154.9846,20474.0
2017-06-20 15:00:00,174.75,174.92,174.61,174.73,34395.0,155.029,155.1798,154.9048,155.0113,34395.0
2017-06-20 15:10:00,174.77,175.03,174.69,174.82,34054.0,155.0467,155.2774,154.9758,155.0911,34054.0
2017-06-20 15:20:00,174.85,175.04,174.84,174.92,31854.0,155.1177,155.2863,155.1088,155.1798,31854.0
2017-06-20 15:30:00,174.89,174.97,174.74,174.83,20918.0,155.1532,155.2242,155.0201,155.1,20918.0
2017-06-20 15:40:00,174.86,174.9,174.66,174.68,29743.0,155.1266,155.1621,154.9492,154.9669,29743.0
2017-06-20 15:50:00,174.67,174.76,174.62,174.65,54605.0,154.958,155.0379,154.9137,154.9403,54605.0
2017-06-21 09:30:00,174.58,174.58,173.19,173.95,40176.0,154.8782,154.8782,153.645,154.3193,40176.0
2017-06-21 09:40:00,174.13,174.48,173.05,173.06,30609.0,154.479,154.7895,153.5208,153.5297,30609.0
2017-06-21 09:50:00,172.95,173.3,171.27,171.43,46863.0,153.4321,153.7426,151.9417,152.0837,46863.0
2017-06-21 10:00:00,171.29,172.26,171.28,171.95,51363.0,151.9595,152.82,151.9506,152.545,51363.0
2017-06-21 10:10:00,171.92,172.44,171.39,172.24,36024.0,152.5184,152.9797,152.0482,152.8023,36024.0
2017-06-21 10:20:00,172.24,173.0,172.15,172.8,29862.0,152.8023,153.4765,152.7224,153.2991,29862.0
2017-06-21 10:30:00,172.88,173.83,172.88,173.83,29452.0,153.37,154.2128,153.37,154.2128,29452.0
2017-06-21 10:40:00,173.81,173.96,173.01,173.05,29074.0,154.1951,154.3281,153.4854,153.5208,29074.0
2017-06-21 10:50:00,173.09,173.48,172.98,173.37,15756.0,153.5563,153.9023,153.4587,153.8047,15756.0
2017-06-21 11:00:00,173.41,173.62,173.29,173.62,19845.0,153.8402,154.0265,153.7338,154.0265,19845.0
2017-06-21 11:10:00,173.57,174.03,173.33,173.41,20683.0,153.9822,154.3902,153.7692,153.8402,20683.0
2017-06-21 11:20:00,173.51,173.58,172.81,172.9,9540.0,153.9289,153.991,153.3079,153.3878,9540.0
2017-06-21 11:30:00,172.83,173.05,172.34,172.67,14760.0,153.3257,153.5208,152.891,153.1837,14760.0
2017-06-21 11:40:00,172.62,173.33,172.61,173.33,27403.0,153.1394,153.7692,153.1305,153.7692,27403.0
2017-06-21 11:50:00,173.42,174.11,173.41,174.11,11988.0,153.8491,154.4612,153.8402,154.4612,11988.0
2017-06-21 12:00:00,174.0,174.06,173.04,173.09,17795.0,154.3636,154.4169,153.512,153.5563,17795.0
2017-06-21 12:10:00,173.21,173.26,172.77,172.77,23261.0,153.6628,153.7071,153.2724,153.2724,23261.0
2017-06-21 12:20:00,172.9,173.22,172.83,173.05,17704.0,153.3878,153.6717,153.3257,153.5208,17704.0
2017-06-21 12:30:00,173.12,173.12,172.72,172.94,9135.0,153.5829,153.5829,153.2281,153.4233,9135.0
2017-06-21 12:40:00,172.86,172.86,172.34,172.39,8695.0,153.3523,153.3523,152.891,152.9353,8695.0
2017-06-21 12:50:00,172.43,172.7,172.33,172.59,10389.0,152.9708,153.2103,152.8821,153.1128,10389.0
2017-06-21 13:00:00,172.53,172.85,172.53,172.8,11588.0,153.0595,153.3434,153.0595,153.2991,11588.0
2017-06-21 13:10:00,172.75,172.96,172.61,172.96,8464.0,153.2547,153.441,153.1305,153.441,8464.0
2017-06-21 13:20:00,172.9,173.22,172.84,172.91,20092.0,153.3878,153.6717,153.3345,153.3966,20092.0
2017-06-21 13:30:00,172.95,173.1,172.81,173.09,9886.0,153.4321,153.5652,153.3079,153.5563,9886.0
2017-06-21 13:40:00,173.1,173.54,173.08,173.53,10283.0,153.5652,153.9555,153.5475,153.9467,10283.0
2017-06-21 13:50:00,173.48,173.82,173.35,173.58,17523.0,153.9023,154.2039,153.787,153.991,17523.0
2017-06-21 14:00:00,173.5,173.75,173.38,173.38,18382.0,153.9201,154.1418,153.8136,153.8136,18382.0
2017-06-21 14:10:00,173.43,173.45,173.1,173.1,9122.0,153.858,153.8757,153.5652,153.5652,9122.0
2017-06-21 14:20:00,173.16,173.78,173.14,173.74,16780.0,153.6184,154.1685,153.6007,154.133,16780.0
2017-06-21 14:30:00,173.78,174.13,173.5,174.06,14991.0,154.1685,154.479,153.9201,154.4169,14991.0
2017-06-21 14:40:00,174.01,174.47,173.97,174.41,17447.0,154.3725,154.7806,154.337,154.7274,17447.0
2017-06-21 14:50:00,174.41,174.41,173.88,174.2,13946.0,154.7274,154.7274,154.2572,154.5411,13946.0
2017-06-21 15:00:00,174.17,174.39,174.03,174.26,21473.0,154.5145,154.7096,154.3902,154.5943,21473.0
2017-06-21 15:10:00,174.25,174.41,174.15,174.32,16171.0,154.5854,154.7274,154.4967,154.6475,16171.0
2017-06-21 15:20:00,174.32,174.38,173.79,173.79,21644.0,154.6475,154.7008,154.1773,154.1773,21644.0
2017-06-21 15:30:00,173.82,173.86,173.48,173.54,25570.0,154.2039,154.2394,153.9023,153.9555,25570.0
2017-06-21 15:40:00,173.56,173.65,173.5,173.63,37852.0,153.9733,154.0531,153.9201,154.0354,37852.0
2017-06-21 15:50:00,173.62,173.75,173.43,173.67,54285.0,154.0265,154.1418,153.858,154.0709,54285.0
2017-06-22 09:30:00,174.17,174.63,173.94,174.18,54205.0,154.5145,154.9225,154.3104,154.5233,54205.0
2017-06-22 09:40:00,174.16,174.43,173.03,173.03,17958.0,154.5056,154.7451,153.5031,153.5031,17958.0
2017-06-22 09:50:00,173.01,173.59,172.6,173.14,22778.0,153.4854,153.9999,153.1216,153.6007,22778.0
2017-06-22 10:00:00,173.16,173.64,173.0,173.1,50886.0,153.6184,154.0443,153.4765,153.5652,50886.0
2017-06-22 10:10:00,173.19,173.42,172.87,172.9,11207.0,153.645,153.8491,153.3612,153.3878,11207.0
2017-06-22 10:20:00,172.85,172.9,172.17,172.17,21458.0,153.3434,153.3878,152.7402,152.7402,21458.0
2017-06-22 10:30:00,172.17,172.17,171.61,171.96,27443.0,152.7402,152.7402,152.2434,152.5539,27443.0
2017-06-22 10:40:00,172.02,172.89,172.0,172.71,28032.0,152.6071,153.3789,152.5893,153.2192,28032.0
2017-06-22 10:50:00,172.66,172.82,172.55,172.62,11911.0,153.1749,153.3168,153.0773,153.1394,11911.0
2017-06-22 11:00:00,172.68,172.99,172.38,172.99,21126.0,153.1926,153.4676,152.9265,153.4676,21126.0
2017-06-22 11:10:00,173.12,173.4,172.9,173.2,22231.0,153.5829,153.8313,153.3878,153.6539,22231.0
2017-06-22 11:20:00,173.23,173.88,173.21,173.88,10104.0,153.6805,154.2572,153.6628,154.2572,10104.0
2017-06-22 11:30:00,173.89,174.33,173.87,174.33,10364.0,154.266,154.6564,154.2483,154.6564,10364.0
2017-06-22 11:40:00,174.3,174.44,173.61,173.75,18621.0,154.6298,154.754,154.0176,154.1418,18621.0
2017-06-22 11:50:00,173.64,173.64,173.24,173.41,10807.0,154.0443,154.0443,153.6894,153.8402,10807.0
2017-06-22 12:00:00,173.34,173.78,173.26,173.6,11700.0,153.7781,154.1685,153.7071,154.0088,11700.0
2017-06-22 12:10:00,173.63,173.9,173.48,173.53,16264.0,154.0354,154.2749,153.9023,153.9467,16264.0
2017-06-22 12:20:00,173.53,173.75,173.47,173.64,13878.0,153.9467,154.1418,153.8934,154.0443,13878.0
2017-06-22 12:30:00,173.65,173.65,173.42,173.58,14580.0,154.0531,154.0531,153.8491,153.991,14580.0
2017-06-22 12:40:00,173.57,173.6,173.46,173.46,5801.0,153.9822,154.0088,153.8846,153.8846,5801.0
2017-06-22 12:50:00,173.5,173.66,173.37,173.66,5705.0,153.9201,154.062,153.8047,154.062,5705.0
2017-06-22 13:00:00,173.59,173.63,173.41,173.55,8265.0,153.9999,154.0354,153.8402,153.9644,8265.0
2017-06-22 13:10:00,173.5,173.5,173.1,173.1,4996.0,153.9201,153.9201,153.5652,153.5652,4996.0
2017-06-22 13:20:00,173.05,173.37,172.99,173.3,6287.0,153.5208,153.8047,153.4676,153.7426,6287.0
2017-06-22 13:30:00,173.26,173.26,173.04,173.17,4638.0,153.7071,153.7071,153.512,153.6273,4638.0
2017-06-22 13:40:00,173.12,173.16,172.92,172.92,18111.0,153.5829,153.6184,153.4055,153.4055,18111.0
2017-06-22 13:50:00,172.86,172.99,172.71,172.72,11865.0,153.3523,153.4676,153.2192,153.2281,11865.0
2017-06-22 14:00:00,172.75,173.15,172.66,172.94,7006.0,153.2547,153.6096,153.1749,153.4233,7006.0
2017-06-22 14:10:00,172.86,173.05,172.81,172.84,12728.0,153.3523,153.5208,153.3079,153.3345,12728.0
2017-06-22 14:20:00,172.92,173.09,172.84,172.96,11852.0,153.4055,153.5563,153.3345,153.441,11852.0
2017-06-22 14:30:00,173.01,173.06,172.82,172.86,4773.0,153.4854,153.5297,153.3168,153.3523,4773.0
2017-06-22 14:40:00,172.84,173.03,172.82,172.9,13461.0,153.3345,153.5031,153.3168,153.3878,13461.0
2017-06-22 14:50:00,172.9,172.91,172.46,172.63,16189.0,153.3878,153.3966,152.9974,153.1482,16189.0
2017-06-22 15:00:00,172.74,173.09,172.74,172.88,14843.0,153.2458,153.5563,153.2458,153.37,14843.0
2017-06-22 15:10:00,172.91,173.04,172.85,172.9,9748.0,153.3966,153.512,153.3434,153.3878,9748.0
2017-06-22 15:20:00,172.93,172.99,172.86,172.87,11131.0,153.4144,153.4676,153.3523,153.3612,11131.0
2017-06-22 15:30:00,172.87,172.97,172.48,172.56,22122.0,153.3612,153.4499,153.0152,153.0861,22122.0
2017-06-22 15:40:00,172.55,172.74,172.43,172.62,34080.0,153.0773,153.2458,152.9708,153.1394,34080.0
2017-06-22 15:50:00,172.59,172.81,172.51,172.78,58110.0,153.1128,153.3079,153.0418,153.2813,58110.0
2017-06-23 09:30:00,173.02,173.76,172.91,173.68,16326.0,153.4942,154.1507,153.3966,154.0797,16326.0
2017-06-23 09:40:00,173.49,174.31,173.25,174.3,28401.0,153.9112,154.6387,153.6983,154.6298,28401.0
2017-06-23 09:50:00,174.39,175.3,174.34,175.28,25749.0,154.7096,155.5169,154.6653,155.4992,25749.0
2017-06-23 10:00:00,175.27,175.41,175.0,175.27,13735.0,155.4903,155.6145,155.2508,155.4903,13735.0
2017-06-23 10:10:00,175.24,175.26,174.24,174.5,54299.0,155.4637,155.4814,154.5766,154.8072,54299.0
2017-06-23 10:20:00,174.53,174.69,174.47,174.69,5142.0,154.8338,154.9758,154.7806,154.9758,5142.0
2017-06-23 10:30:00,174.61,174.7,174.43,174.56,7368.0,154.9048,154.9846,154.7451,154.8604,7368.0
2017-06-23 10:40:00,174.5,174.98,174.49,174.8,7136.0,154.8072,155.233,154.7983,155.0734,7136.0
2017-06-23 10:50:00,174.83,175.1,174.77,175.02,9578.0,155.1,155.3395,155.0467,155.2685,9578.0
2017-06-23 11:00:00,175.0,175.15,174.93,174.94,8448.0,155.2508,155.3839,155.1887,155.1976,8448.0
2017-06-23 11:10:00,174.91,175.0,174.79,175.0,6638.0,155.1709,155.2508,155.0645,155.2508,6638.0
2017-06-23 11:20:00,175.0,175.53,175.0,175.38,21065.0,155.2508,155.721,155.2508,155.5879,21065.0
2017-06-23 11:30:00,175.33,175.72,175.22,175.72,8956.0,155.5435,155.8895,155.446,155.8895,8956.0
2017-06-23 11:40:00,175.74,176.58,175.74,176.58,15248.0,155.9073,156.6525,155.9073,156.6525,15248.0
2017-06-23 11:50:00,176.58,176.61,175.83,176.0,15829.0,156.6525,156.6791,155.9871,156.1379,15829.0
2017-06-23 12:00:00,175.87,176.28,175.85,176.28,7701.0,156.0226,156.3863,156.0049,156.3863,7701.0
2017-06-23 12:10:00,176.12,176.2,176.08,176.2,4596.0,156.2444,156.3154,156.2089,156.3154,4596.0
2017-06-23 12:20:00,176.28,176.28,175.95,175.99,17151.0,156.3863,156.3863,156.0936,156.1291,17151.0
2017-06-23 12:30:00,176.03,176.12,175.94,176.02,5217.0,156.1645,156.2444,156.0847,156.1557,5217.0
2017-06-23 12:40:00,176.02,176.29,176.02,176.14,8098.0,156.1557,156.3952,156.1557,156.2621,8098.0
2017-06-23 12:50:00,176.13,176.29,175.78,175.85,10761.0,156.2533,156.3952,155.9428,156.0049,10761.0
2017-06-23 13:00:00,175.88,175.91,175.61,175.61,3700.0,156.0315,156.0581,155.7919,155.7919,3700.0
2017-06-23 13:10:00,175.59,175.59,175.35,175.49,6062.0,155.7742,155.7742,155.5613,155.6855,6062.0
2017-06-23 13:20:00,175.49,175.64,175.42,175.64,5570.0,155.6855,155.8186,155.6234,155.8186,5570.0
2017-06-23 13:30:00,175.6,175.85,175.42,175.42,6846.0,155.7831,156.0049,155.6234,155.6234,6846.0
2017-06-23 13:40:00,175.28,175.6,175.27,175.59,11996.0,155.4992,155.7831,155.4903,155.7742,11996.0
2017-06-23 13:50:00,175.59,175.83,175.58,175.82,6886.0,155.7742,155.9871,155.7653,155.9782,6886.0
2017-06-23 14:00:00,175.82,175.83,175.46,175.64,11481.0,155.9782,155.9871,155.6589,155.8186,11481.0
2017-06-23 14:10:00,175.55,175.75,175.37,175.4,7142.0,155.7387,155.9161,155.579,155.6056,7142.0
2017-06-23 14:20:00,175.53,175.62,175.41,175.56,3870.0,155.721,155.8008,155.6145,155.7476,3870.0
2017-06-23 14:30:00,175.56,176.1,175.44,176.0,23072.0,155.7476,156.2266,155.6411,156.1379,23072.0
2017-06-23 14:40:00,176.0,176.0,175.74,175.92,3919.0,156.1379,156.1379,155.9073,156.067,3919.0
2017-06-23 14:50:00,175.8,175.91,175.68,175.83,6046.0,155.9605,156.0581,155.854,155.9871,6046.0
2017-06-23 15:00:00,175.79,175.98,175.69,175.91,11826.0,155.9516,156.1202,155.8629,156.0581,11826.0
2017-06-23 15:10:00,175.95,176.17,175.95,176.14,13717.0,156.0936,156.2887,156.0936,156.2621,13717.0
2017-06-23 15:20:00,176.13,176.33,176.05,176.11,13922.0,156.2533,156.4307,156.1823,156.2355,13922.0
2017-06-23 15:30:00,176.13,176.22,176.0,176.07,13150.0,156.2533,156.3331,156.1379,156.2,13150.0
2017-06-23 15:40:00,176.04,176.4,176.02,176.36,23122.0,156.1734,156.4928,156.1557,156.4573,23122.0
2017-06-23 15:50:00,176.33,176.5,176.27,176.39,44748.0,156.4307,156.5815,156.3775,156.4839,44748.0
2017-06-26 09:30:00,176.63,176.87,176.0,176.03,9387.0,156.6968,156.9097,156.1379,156.1645,9387.0
2017-06-26 09:40:00,176.19,176.73,176.02,176.26,14078.0,156.3065,156.7855,156.1557,156.3686,14078.0
2017-06-26 09:50:00,176.19,177.11,176.19,177.11,11892.0,156.3065,157.1227,156.3065,157.1227,11892.0
2017-06-26 10:00:00,177.07,177.23,176.8,176.85,20149.0,157.0872,157.2291,156.8476,156.892,20149.0
2017-06-26 10:10:00,176.7,176.85,176.48,176.77,21636.0,156.7589,156.892,156.5638,156.821,21636.0
2017-06-26 10:20:00,176.73,176.93,176.63,176.71,3685.0,156.7855,156.963,156.6968,156.7678,3685.0
2017-06-26 10:30:00,176.71,177.0,176.56,176.67,8658.0,156.7678,157.0251,156.6347,156.7323,8658.0
2017-06-26 10:40:00,176.55,176.55,176.19,176.4,8380.0,156.6259,156.6259,156.3065,156.4928,8380.0
2017-06-26 10:50:00,176.43,176.64,176.29,176.45,5500.0,156.5194,156.7057,156.3952,156.5371,5500.0
2017-06-26 11:00:00,176.37,176.37,175.93,176.08,10835.0,156.4662,156.4662,156.0758,156.2089,10835.0
2017-06-26 11:10:00,176.03,176.7,175.93,176.5,18948.0,156.1645,156.7589,156.0758,156.5815,18948.0
2017-06-26 11:20:00,176.42,177.0,176.4,176.77,17134.0,156.5105,157.0251,156.4928,156.821,17134.0
2017-06-26 11:30:00,176.79,176.82,176.48,176.62,3956.0,156.8388,156.8654,156.5638,156.688,3956.0
2017-06-26 11:40:00,176.59,177.0,176.59,176.94,7721.0,156.6613,157.0251,156.6613,156.9718,7721.0
2017-06-26 11:50:00,176.93,177.28,176.85,177.02,16417.0,156.963,157.2735,156.892,157.0428,16417.0
2017-06-26 12:00:00,177.03,177.04,176.87,177.0,8499.0,157.0517,157.0606,156.9097,157.0251,8499.0
2017-06-26 12:10:00,176.95,177.07,176.84,176.97,9948.0,156.9807,157.0872,156.8831,156.9985,9948.0
2017-06-26 12:20:00,176.92,177.33,176.91,177.03,6149.0,156.9541,157.3178,156.9452,157.0517,6149.0
2017-06-26 12:30:00,176.91,177.22,176.91,177.04,6757.0,156.9452,157.2202,156.9452,157.0606,6757.0
2017-06-26 12:40:00,177.13,177.23,177.07,177.16,5497.0,157.1404,157.2291,157.0872,157.167,5497.0
2017-06-26 12:50:00,177.17,177.51,177.17,177.51,3344.0,157.1759,157.4775,157.1759,157.4775,3344.0
2017-06-26 13:00:00,177.55,177.98,177.55,177.68,6620.0,157.513,157.8945,157.513,157.6283,6620.0
2017-06-26 13:10:00,177.6,177.68,177.46,177.54,4064.0,157.5574,157.6283,157.4332,157.5041,4064.0
2017-06-26 13:20:00,177.53,177.63,177.27,177.43,5388.0,157.4953,157.584,157.2646,157.4066,5388.0
2017-06-26 13:30:00,177.35,177.45,177.15,177.36,6210.0,157.3356,157.4243,157.1581,157.3445,6210.0
2017-06-26 13:40:00,177.44,177.57,177.22,177.54,12832.0,157.4154,157.5308,157.2202,157.5041,12832.0
2017-06-26 13:50:00,177.64,177.67,177.34,177.67,6631.0,157.5929,157.6195,157.3267,157.6195,6631.0
2017-06-26 14:00:00,177.58,177.82,177.58,177.66,5394.0,157.5396,157.7525,157.5396,157.6106,5394.0
2017-06-26 14:10:00,177.67,177.87,177.6,177.69,4692.0,157.6195,157.7969,157.5574,157.6372,4692.0
2017-06-26 14:20:00,177.6,177.98,177.54,177.85,10800.0,157.5574,157.8945,157.5041,157.7792,10800.0
2017-06-26 14:30:00,177.91,178.09,177.7,178.06,13901.0,157.8324,157.9921,157.6461,157.9655,13901.0
2017-06-26 14:40:00,178.08,178.08,177.87,177.94,6249.0,157.9832,157.9832,157.7969,157.859,6249.0
2017-06-26 14:50:00,177.92,178.08,177.73,178.08,13661.0,157.8413,157.9832,157.6727,157.9832,13661.0
2017-06-26 15:00:00,178.13,178.22,177.97,177.97,10427.0,158.0276,158.1074,157.8856,157.8856,10427.0
2017-06-26 15:10:00,177.94,177.96,177.71,177.94,9482.0,157.859,157.8767,157.655,157.859,9482.0
2017-06-26 15:20:00,177.97,178.01,177.86,178.0,4647.0,157.8856,157.9211,157.788,157.9122,4647.0
2017-06-26 15:30:00,177.93,178.28,177.84,178.12,18987.0,157.8501,158.1606,157.7703,158.0187,18987.0
2017-06-26 15:40:00,178.03,178.06,178.0,178.0,34301.0,157.9388,157.9655,157.9122,157.9122,34301.0
2017-06-26 15:50:00,178.0,178.06,177.7,177.81,53130.0,157.9122,157.9655,157.6461,157.7437,53130.0
2017-06-27 09:30:00,177.92,177.92,177.26,177.65,7444.0,157.8413,157.8413,157.2557,157.6017,7444.0
2017-06-27 09:40:00,177.73,177.74,176.69,176.92,10561.0,157.6727,157.6816,156.7501,156.9541,10561.0
2017-06-27 09:50:00,176.97,177.43,176.42,176.47,7223.0,156.9985,157.4066,156.5105,156.5549,7223.0
2017-06-27 10:00:00,176.41,176.51,175.1,175.1,28332.0,156.5017,156.5904,155.3395,155.3395,28332.0
2017-06-27 10:10:00,175.2,175.87,175.11,175.73,11859.0,155.4282,156.0226,155.3484,155.8984,11859.0
2017-06-27 10:20:00,175.72,176.35,175.72,176.2,5524.0,155.8895,156.4484,155.8895,156.3154,5524.0
2017-06-27 10:30:00,176.28,176.35,175.83,176.2,12998.0,156.3863,156.4484,155.9871,156.3154,12998.0
2017-06-27 10:40:00,176.28,176.46,175.87,175.99,8051.0,156.3863,156.546,156.0226,156.1291,8051.0
2017-06-27 10:50:00,176.06,176.14,175.62,175.71,13403.0,156.1912,156.2621,155.8008,155.8807,13403.0
2017-06-27 11:00:00,175.7,175.81,175.47,175.67,7978.0,155.8718,155.9694,155.6677,155.8452,7978.0
2017-06-27 11:10:00,175.76,175.87,175.24,175.33,15360.0,155.925,156.0226,155.4637,155.5435,15360.0
2017-06-27 11:20:00,175.32,175.55,175.1,175.35,8251.0,155.5347,155.7387,155.3395,155.5613,8251.0
2017-06-27 11:30:00,175.36,175.82,175.18,175.49,6197.0,155.5702,155.9782,155.4105,155.6855,6197.0
2017-06-27 11:40:00,175.59,176.03,175.48,175.96,5480.0,155.7742,156.1645,155.6766,156.1024,5480.0
2017-06-27 11:50:00,175.89,176.21,175.35,175.5,11300.0,156.0403,156.3242,155.5613,155.6944,11300.0
2017-06-27 12:00:00,175.58,175.83,175.36,175.37,9871.0,155.7653,155.9871,155.5702,155.579,9871.0
2017-06-27 12:10:00,175.26,175.6,175.22,175.6,6849.0,155.4814,155.7831,155.446,155.7831,6849.0
2017-06-27 12:20:00,175.51,175.61,174.87,174.88,12483.0,155.7032,155.7919,155.1355,155.1443,12483.0
2017-06-27 12:30:00,174.9,174.9,174.59,174.6,17088.0,155.1621,155.1621,154.8871,154.8959,17088.0
2017-06-27 12:40:00,174.61,174.7,174.33,174.49,7338.0,154.9048,154.9846,154.6564,154.7983,7338.0
2017-06-27 12:50:00,174.42,174.69,174.23,174.31,11209.0,154.7362,154.9758,154.5677,154.6387,11209.0
2017-06-27 13:00:00,174.28,174.28,173.76,173.86,13925.0,154.612,154.612,154.1507,154.2394,13925.0
2017-06-27 13:10:00,173.74,173.9,173.66,173.72,7378.0,154.133,154.2749,154.062,154.1152,7378.0
2017-06-27 13:20:00,173.56,173.99,173.55,173.98,8126.0,153.9733,154.3548,153.9644,154.3459,8126.0
2017-06-27 13:30:00,173.98,174.32,173.74,173.97,15614.0,154.3459,154.6475,154.133,154.337,15614.0
2017-06-27 13:40:00,173.97,174.22,173.79,174.0,15026.0,154.337,154.5588,154.1773,154.3636,15026.0
2017-06-27 13:50:00,173.85,174.32,173.85,174.15,13094.0,154.2306,154.6475,154.2306,154.4967,13094.0
2017-06-27 14:00:00,174.14,174.21,173.73,173.73,8685.0,154.4878,154.5499,154.1241,154.1241,8685.0
2017-06-27 14:10:00,173.72,174.14,173.65,173.97,14830.0,154.1152,154.4878,154.0531,154.337,14830.0
2017-06-27 14:20:00,173.88,174.33,173.66,174.28,9500.0,154.2572,154.6564,154.062,154.612,9500.0
2017-06-27 14:30:00,174.31,174.78,174.31,174.59,10115.0,154.6387,155.0556,154.6387,154.8871,10115.0
2017-06-27 14:40:00,174.65,175.42,174.63,175.23,14862.0,154.9403,155.6234,154.9225,155.4548,14862.0
2017-06-27 14:50:00,175.3,175.64,175.22,175.26,13280.0,155.5169,155.8186,155.446,155.4814,13280.0
2017-06-27 15:00:00,175.15,175.72,175.13,175.14,15245.0,155.3839,155.8895,155.3661,155.375,15245.0
2017-06-27 15:10:00,175.11,175.66,175.11,175.46,14261.0,155.3484,155.8363,155.3484,155.6589,14261.0
2017-06-27 15:20:00,175.43,175.8,175.37,175.5,12772.0,155.6323,155.9605,155.579,155.6944,12772.0
2017-06-27 15:30:00,175.42,175.61,175.29,175.44,24785.0,155.6234,155.7919,155.5081,155.6411,24785.0
2017-06-27 15:40:00,175.39,175.39,174.86,174.92,20865.0,155.5968,155.5968,155.1266,155.1798,20865.0
2017-06-27 15:50:00,174.96,175.23,174.86,175.08,38166.0,155.2153,155.4548,155.1266,155.3218,38166.0
2017-06-28 09:30:00,176.09,177.43,175.78,176.9,8954.0,156.2178,157.4066,155.9428,156.9364,8954.0
2017-06-28 09:40:00,176.89,176.89,176.36,176.62,14995.0,156.9275,156.9275,156.4573,156.688,14995.0
2017-06-28 09:50:00,176.62,177.28,176.62,177.15,8700.0,156.688,157.2735,156.688,157.1581,8700.0
2017-06-28 10:00:00,177.05,177.83,176.81,177.43,21660.0,157.0694,157.7614,156.8565,157.4066,21660.0
2017-06-28 10:10:00,177.4,177.51,176.85,176.85,4831.0,157.3799,157.4775,156.892,156.892,4831.0
2017-06-28 10:20:00,176.79,177.13,176.18,176.19,8016.0,156.8388,157.1404,156.2976,156.3065,8016.0
2017-06-28 10:30:00,176.22,177.16,176.22,177.0,10808.0,156.3331,157.167,156.3331,157.0251,10808.0
2017-06-28 10:40:00,177.1,177.16,176.75,176.83,11433.0,157.1138,157.167,156.8033,156.8743,11433.0
2017-06-28 10:50:00,176.86,177.17,176.71,177.06,18374.0,156.9009,157.1759,156.7678,157.0783,18374.0
2017-06-28 11:00:00,177.11,177.26,176.7,176.71,16314.0,157.1227,157.2557,156.7589,156.7678,16314.0
2017-06-28 11:10:00,176.73,177.05,176.7,176.99,15175.0,156.7855,157.0694,156.7589,157.0162,15175.0
2017-06-28 11:20:00,176.98,177.97,176.86,177.8,13542.0,157.0073,157.8856,156.9009,157.7348,13542.0
2017-06-28 11:30:00,177.81,178.25,177.54,178.23,14668.0,157.7437,158.134,157.5041,158.1163,14668.0
2017-06-28 11:40:00,178.2,178.28,177.51,177.82,10379.0,158.0897,158.1606,157.4775,157.7525,10379.0
2017-06-28 11:50:00,177.94,178.07,177.73,178.03,8900.0,157.859,157.9743,157.6727,157.9388,8900.0
2017-06-28 12:00:00,178.04,178.2,177.8,178.01,11779.0,157.9477,158.0897,157.7348,157.9211,11779.0
2017-06-28 12:10:00,177.92,178.03,177.62,177.62,5146.0,157.8413,157.9388,157.5751,157.5751,5146.0
2017-06-28 12:20:00,177.69,178.06,177.69,177.94,8030.0,157.6372,157.9655,157.6372,157.859,8030.0
2017-06-28 12:30:00,177.88,178.09,177.71,177.77,12829.0,157.8058,157.9921,157.655,157.7082,12829.0
2017-06-28 12:40:00,177.95,178.05,177.77,178.04,10789.0,157.8679,157.9566,157.7082,157.9477,10789.0
2017-06-28 12:50:00,178.09,178.41,178.09,178.41,6010.0,157.9921,158.276,157.9921,158.276,6010.0
2017-06-28 13:00:00,178.54,178.55,177.93,178.2,7676.0,158.3913,158.4002,157.8501,158.0897,7676.0
2017-06-28 13:10:00,178.17,178.45,177.95,178.14,17729.0,158.063,158.3114,157.8679,158.0364,17729.0
2017-06-28 13:20:00,178.07,178.29,177.92,178.29,7513.0,157.9743,158.1695,157.8413,158.1695,7513.0
2017-06-28 13:30:00,178.17,178.23,177.65,177.72,11553.0,158.063,158.1163,157.6017,157.6638,11553.0
2017-06-28 13:40:00,177.76,177.82,177.44,177.64,5546.0,157.6993,157.7525,157.4154,157.5929,5546.0
2017-06-28 13:50:00,177.72,177.99,177.67,177.96,2923.0,157.6638,157.9034,157.6195,157.8767,2923.0
2017-06-28 14:00:00,178.04,178.04,177.65,177.74,7761.0,157.9477,157.9477,157.6017,157.6816,7761.0
2017-06-28 14:10:00,177.69,177.8,177.51,177.61,7340.0,157.6372,157.7348,157.4775,157.5662,7340.0
2017-06-28 14:20:00,177.57,177.65,177.31,177.31,9671.0,157.5308,157.6017,157.3001,157.3001,9671.0
2017-06-28 14:30:00,177.32,177.47,177.24,177.4,5477.0,157.309,157.442,157.238,157.3799,5477.0
2017-06-28 14:40:00,177.36,177.43,177.15,177.41,10150.0,157.3445,157.4066,157.1581,157.3888,10150.0
2017-06-28 14:50:00,177.46,177.49,177.22,177.29,6935.0,157.4332,157.4598,157.2202,157.2824,6935.0
2017-06-28 15:00:00,177.25,177.36,177.17,177.2,2886.0,157.2469,157.3445,157.1759,157.2025,2886.0
2017-06-28 15:10:00,177.15,177.15,176.88,177.03,9424.0,157.1581,157.1581,156.9186,157.0517,9424.0
2017-06-28 15:20:00,176.99,177.29,176.93,177.14,15875.0,157.0162,157.2824,156.963,157.1493,15875.0
2017-06-28 15:30:00,177.09,177.38,177.0,177.21,14058.0,157.1049,157.3622,157.0251,157.2114,14058.0
2017-06-28 15:40:00,177.18,177.2,176.95,177.1,15708.0,157.1848,157.2025,156.9807,157.1138,15708.0
2017-06-28 15:50:00,177.12,177.16,176.88,176.94,33251.0,157.1315,157.167,156.9186,156.9718,33251.0
2017-06-29 09:30:00,177.62,178.36,177.56,178.36,17268.0,157.5751,158.2316,157.5219,158.2316,17268.0
2017-06-29 09:40:00,178.65,179.53,178.65,179.43,15945.0,158.4889,159.2696,158.4889,159.1808,15945.0
2017-06-29 09:50:00,179.52,180.2,179.43,179.85,36027.0,159.2607,159.8639,159.1808,159.5534,36027.0
2017-06-29 10:00:00,179.8,180.05,178.84,179.05,20624.0,159.5091,159.7309,158.6574,158.8437,20624.0
2017-06-29 10:10:00,179.06,179.33,178.64,179.15,13981.0,158.8526,159.0921,158.48,158.9324,13981.0
2017-06-29 10:20:00,179.08,179.31,178.76,178.96,19450.0,158.8703,159.0744,158.5865,158.7639,19450.0
2017-06-29 10:30:00,179.13,179.39,178.87,179.24,22756.0,158.9147,159.1454,158.684,159.0123,22756.0
2017-06-29 10:40:00,179.33,179.62,179.03,179.55,8754.0,159.0921,159.3494,158.826,159.2873,8754.0
2017-06-29 10:50:00,179.55,179.96,179.36,179.8,17656.0,159.2873,159.651,159.1187,159.5091,17656.0
2017-06-29 11:00:00,179.84,180.19,179.6,179.99,13198.0,159.5446,159.8551,159.3317,159.6776,13198.0
2017-06-29 11:10:00,179.97,180.12,179.82,180.0,8682.0,159.6599,159.793,159.5268,159.6865,8682.0
2017-06-29 11:20:00,180.07,180.1,178.91,179.05,7200.0,159.7486,159.7752,158.7195,158.8437,7200.0
2017-06-29 11:30:00,178.91,178.94,178.31,178.55,11353.0,158.7195,158.7461,158.1872,158.4002,11353.0
2017-06-29 11:40:00,178.38,178.92,178.16,178.77,6400.0,158.2493,158.7284,158.0542,158.5953,6400.0
2017-06-29 11:50:00,178.71,179.12,178.55,179.04,12566.0,158.5421,158.9058,158.4002,158.8349,12566.0
2017-06-29 12:00:00,179.06,179.25,178.8,179.18,14063.0,158.8526,159.0212,158.6219,158.9591,14063.0
2017-06-29 12:10:00,179.11,179.38,179.05,179.12,7511.0,158.897,159.1365,158.8437,158.9058,7511.0
2017-06-29 12:20:00,179.03,179.16,178.89,178.91,8227.0,158.826,158.9413,158.7018,158.7195,8227.0
2017-06-29 12:30:00,178.72,179.07,178.72,179.07,10123.0,158.551,158.8615,158.551,158.8615,10123.0
2017-06-29 12:40:00,179.02,179.25,178.87,179.04,14175.0,158.8171,159.0212,158.684,158.8349,14175.0
2017-06-29 12:50:00,179.12,179.42,179.0,179.0,6600.0,158.9058,159.172,158.7994,158.7994,6600.0
2017-06-29 13:00:00,178.91,179.18,178.82,179.02,9860.0,158.7195,158.9591,158.6397,158.8171,9860.0
2017-06-29 13:10:00,179.0,179.09,178.46,178.49,12830.0,158.7994,158.8792,158.3203,158.3469,12830.0
2017-06-29 13:20:00,178.25,178.46,178.07,178.08,6800.0,158.134,158.3203,157.9743,157.9832,6800.0
2017-06-29 13:30:00,178.22,178.43,178.05,178.37,9980.0,158.1074,158.2937,157.9566,158.2405,9980.0
2017-06-29 13:40:00,178.34,178.46,178.2,178.46,8292.0,158.2139,158.3203,158.0897,158.3203,8292.0
2017-06-29 13:50:00,178.46,178.78,178.43,178.77,12657.0,158.3203,158.6042,158.2937,158.5953,12657.0
2017-06-29 14:00:00,178.74,179.07,178.54,179.0,18701.0,158.5687,158.8615,158.3913,158.7994,18701.0
2017-06-29 14:10:00,179.05,179.35,179.03,179.15,7656.0,158.8437,159.1099,158.826,158.9324,7656.0
2017-06-29 14:20:00,179.14,179.64,179.13,179.64,8040.0,158.9236,159.3671,158.9147,159.3671,8040.0
2017-06-29 14:30:00,179.62,179.75,179.27,179.75,8063.0,159.3494,159.4647,159.0389,159.4647,8063.0
2017-06-29 14:40:00,179.76,179.77,179.49,179.75,8555.0,159.4736,159.4825,159.2341,159.4647,8555.0
2017-06-29 14:50:00,179.73,179.88,179.61,179.84,12065.0,159.447,159.5801,159.3405,159.5446,12065.0
2017-06-29 15:00:00,179.88,179.94,179.42,179.8,15797.0,159.5801,159.6333,159.172,159.5091,15797.0
2017-06-29 15:10:00,179.77,179.95,179.64,179.83,11753.0,159.4825,159.6422,159.3671,159.5357,11753.0
2017-06-29 15:20:00,179.82,179.88,179.53,179.77,18699.0,159.5268,159.5801,159.2696,159.4825,18699.0
2017-06-29 15:30:00,179.75,180.04,179.63,179.87,20849.0,159.4647,159.722,159.3583,159.5712,20849.0
2017-06-29 15:40:00,179.83,179.85,179.06,179.1,23990.0,159.5357,159.5534,158.8526,158.8881,23990.0
2017-06-29 15:50:00,179.08,179.16,178.85,179.02,74816.0,158.8703,158.9413,158.6663,158.8171,74816.0
2017-06-30 09:30:00,179.35,180.3,179.35,180.05,9097.0,159.1099,159.9527,159.1099,159.7309,9097.0
2017-06-30 09:40:00,179.98,180.61,179.53,180.45,10021.0,159.6688,160.2277,159.2696,160.0857,10021.0
2017-06-30 09:50:00,180.65,180.65,179.87,179.87,24864.0,160.2632,160.2632,159.5712,159.5712,24864.0
2017-06-30 10:00:00,180.0,180.01,179.27,179.36,8987.0,159.6865,159.6954,159.0389,159.1187,8987.0
2017-06-30 10:10:00,179.2,179.2,178.29,178.84,7018.0,158.9768,158.9768,158.1695,158.6574,7018.0
2017-06-30 10:20:00,178.83,178.93,178.62,178.93,11430.0,158.6486,158.7373,158.4623,158.7373,11430.0
2017-06-30 10:30:00,178.99,179.55,178.92,179.09,9833.0,158.7905,159.2873,158.7284,158.8792,9833.0
2017-06-30 10:40:00,179.21,179.37,178.92,178.97,11645.0,158.9857,159.1276,158.7284,158.7728,11645.0
2017-06-30 10:50:00,178.97,179.51,178.96,179.38,7368.0,158.7728,159.2518,158.7639,159.1365,7368.0
2017-06-30 11:00:00,179.33,179.45,179.25,179.43,6950.0,159.0921,159.1986,159.0212,159.1808,6950.0
2017-06-30 11:10:00,179.53,179.65,179.36,179.36,17619.0,159.2696,159.376,159.1187,159.1187,17619.0
2017-06-30 11:20:00,179.39,179.86,179.39,179.83,4840.0,159.1454,159.5623,159.1454,159.5357,4840.0
2017-06-30 11:30:00,179.87,180.1,179.71,180.0,9784.0,159.5712,159.7752,159.4292,159.6865,9784.0
2017-06-30 11:40:00,180.0,180.0,179.37,179.41,15603.0,159.6865,159.6865,159.1276,159.1631,15603.0
2017-06-30 11:50:00,179.41,179.98,179.41,179.98,7283.0,159.1631,159.6688,159.1631,159.6688,7283.0
2017-06-30 12:00:00,179.98,180.01,179.83,179.86,6422.0,159.6688,159.6954,159.5357,159.5623,6422.0
2017-06-30 12:10:00,179.79,179.87,179.5,179.5,3490.0,159.5002,159.5712,159.2429,159.2429,3490.0
2017-06-30 12:20:00,179.53,179.59,179.26,179.41,14268.0,159.2696,159.3228,159.03,159.1631,14268.0
2017-06-30 12:30:00,179.54,179.75,179.45,179.45,3786.0,159.2784,159.4647,159.1986,159.1986,3786.0
2017-06-30 12:40:00,179.47,179.62,179.45,179.54,2442.0,159.2163,159.3494,159.1986,159.2784,2442.0
2017-06-30 12:50:00,179.59,179.61,179.27,179.48,3155.0,159.3228,159.3405,159.0389,159.2252,3155.0
2017-06-30 13:00:00,179.55,179.78,179.43,179.43,5300.0,159.2873,159.4913,159.1808,159.1808,5300.0
2017-06-30 13:10:00,179.56,179.61,179.43,179.53,6390.0,159.2962,159.3405,159.1808,159.2696,6390.0
2017-06-30 13:20:00,179.53,179.73,179.41,179.61,19675.0,159.2696,159.447,159.1631,159.3405,19675.0
2017-06-30 13:30:00,179.62,179.98,179.62,179.7,3850.0,159.3494,159.6688,159.3494,159.4204,3850.0
2017-06-30 13:40:00,179.77,179.89,179.63,179.63,1200.0,159.4825,159.5889,159.3583,159.3583,1200.0
2017-06-30 13:50:00,179.64,179.8,179.47,179.57,6836.0,159.3671,159.5091,159.2163,159.305,6836.0
2017-06-30 14:00:00,179.58,179.97,179.55,179.84,5796.0,159.3139,159.6599,159.2873,159.5446,5796.0
2017-06-30 14:10:00,179.84,180.0,179.7,180.0,4070.0,159.5446,159.6865,159.4204,159.6865,4070.0
2017-06-30 14:20:00,180.0,180.04,179.84,179.84,24456.0,159.6865,159.722,159.5446,159.5446,24456.0
2017-06-30 14:30:00,179.81,180.05,179.81,180.05,8058.0,159.518,159.7309,159.518,159.7309,8058.0
2017-06-30 14:40:00,180.0,180.43,180.0,180.16,11443.0,159.6865,160.068,159.6865,159.8285,11443.0
2017-06-30 14:50:00,180.22,180.61,180.22,180.51,3534.0,159.8817,160.2277,159.8817,160.139,3534.0
2017-06-30 15:00:00,180.44,180.44,180.16,180.16,6325.0,160.0769,160.0769,159.8285,159.8285,6325.0
2017-06-30 15:10:00,180.17,180.74,180.16,180.68,13297.0,159.8373,160.343,159.8285,160.2898,13297.0
2017-06-30 15:20:00,180.64,180.93,180.46,180.92,8339.0,160.2543,160.5116,160.0946,160.5027,8339.0
2017-06-30 15:30:00,180.91,181.03,180.77,180.94,25055.0,160.4938,160.6003,160.3696,160.5204,25055.0
2017-06-30 15:40:00,180.97,181.52,180.97,181.4,26038.0,160.5471,161.035,160.5471,160.9285,26038.0
2017-06-30 15:50:00,181.33,181.34,180.46,180.51,59596.0,160.8664,160.8753,160.0946,160.139,59596.0
2017-07-03 09:30:00,181.73,182.73,181.1,182.25,22891.0,161.2213,162.1084,160.6624,161.6826,22891.0
2017-07-03 09:40:00,182.37,183.04,182.02,182.03,21099.0,161.7891,162.3834,161.4786,161.4874,21099.0
2017-07-03 09:50:00,182.0,182.08,180.86,181.04,32133.0,161.4608,161.5318,160.4495,160.6092,32133.0
2017-07-03 10:00:00,181.11,181.8,180.82,180.99,18341.0,160.6713,161.2834,160.414,160.5648,18341.0
2017-07-03 10:10:00,180.96,182.72,180.96,182.48,36087.0,160.5382,162.0996,160.5382,161.8866,36087.0
2017-07-03 10:20:00,182.33,182.71,182.21,182.33,20759.0,161.7536,162.0907,161.6471,161.7536,20759.0
2017-07-03 10:30:00,182.36,182.71,182.2,182.59,18509.0,161.7802,162.0907,161.6382,161.9842,18509.0
2017-07-03 10:40:00,182.72,183.56,182.54,183.56,18368.0,162.0996,162.8448,161.9399,162.8448,18368.0
2017-07-03 10:50:00,183.49,183.49,182.85,183.29,15264.0,162.7827,162.7827,162.2149,162.6052,15264.0
2017-07-03 11:00:00,183.39,184.27,183.34,184.16,37995.0,162.6939,163.4746,162.6496,163.3771,37995.0
2017-07-03 11:10:00,184.17,184.91,184.17,184.79,22491.0,163.3859,164.0424,163.3859,163.936,22491.0
2017-07-03 11:20:00,184.9,185.14,184.72,184.82,45052.0,164.0335,164.2465,163.8739,163.9626,45052.0
2017-07-03 11:30:00,184.82,185.28,184.82,185.24,33888.0,163.9626,164.3707,163.9626,164.3352,33888.0
2017-07-03 11:40:00,185.21,185.24,184.59,184.95,20100.0,164.3086,164.3352,163.7585,164.0779,20100.0
2017-07-03 11:50:00,184.89,185.18,184.73,184.87,39639.0,164.0247,164.2819,163.8827,164.0069,39639.0
2017-07-03 12:00:00,184.84,185.0,184.63,184.73,23626.0,163.9803,164.1223,163.794,163.8827,23626.0
2017-07-03 12:10:00,184.71,185.1,184.69,184.87,12644.0,163.865,164.211,163.8472,164.0069,12644.0
2017-07-03 12:20:00,184.84,185.1,184.84,185.02,14137.0,163.9803,164.211,163.9803,164.14,14137.0
2017-07-03 12:30:00,184.94,185.08,184.64,185.08,16996.0,164.069,164.1932,163.8029,164.1932,16996.0
2017-07-03 12:40:00,185.07,185.44,184.98,184.98,42214.0,164.1844,164.5126,164.1045,164.1045,42214.0
2017-07-03 12:50:00,184.98,185.67,184.93,185.23,101516.0,164.1045,164.7166,164.0602,164.3263,101516.0
2017-07-05 09:30:00,185.13,185.82,184.34,185.41,26969.0,164.2376,164.8497,163.5367,164.486,26969.0
2017-07-05 09:40:00,184.33,184.6,182.59,183.26,21316.0,163.5279,163.7674,161.9842,162.5786,21316.0
2017-07-05 09:50:00,183.41,183.42,182.1,183.34,41513.0,162.7117,162.7206,161.5495,162.6496,41513.0
2017-07-05 10:00:00,183.31,183.46,181.8,181.96,18413.0,162.623,162.756,161.2834,161.4253,18413.0
2017-07-05 10:10:00,181.89,182.47,181.32,182.45,31809.0,161.3632,161.8778,160.8576,161.86,31809.0
2017-07-05 10:20:00,182.44,183.05,181.8,182.03,24727.0,161.8512,162.3923,161.2834,161.4874,24727.0
2017-07-05 10:30:00,182.0,182.63,181.64,181.83,21707.0,161.4608,162.0197,161.1414,161.31,21707.0
2017-07-05 10:40:00,181.86,182.71,181.74,181.79,19874.0,161.3366,162.0907,161.2302,161.2745,19874.0
2017-07-05 10:50:00,181.84,182.51,181.26,182.11,45899.0,161.3189,161.9133,160.8043,161.5584,45899.0
2017-07-05 11:00:00,182.18,182.49,181.76,181.76,11741.0,161.6205,161.8955,161.2479,161.2479,11741.0
2017-07-05 11:10:00,181.87,182.58,181.76,182.44,13292.0,161.3455,161.9754,161.2479,161.8512,13292.0
2017-07-05 11:20:00,182.42,182.59,181.87,182.06,36524.0,161.8334,161.9842,161.3455,161.514,36524.0
2017-07-05 11:30:00,182.19,182.97,181.48,182.73,25566.0,161.6294,162.3213,160.9995,162.1084,25566.0
2017-07-05 11:40:00,182.63,183.4,182.39,183.0,24305.0,162.0197,162.7028,161.8068,162.348,24305.0
2017-07-05 11:50:00,183.05,183.33,182.38,182.71,45072.0,162.3923,162.6407,161.7979,162.0907,45072.0
2017-07-05 12:00:00,182.71,182.74,181.91,182.06,14399.0,162.0907,162.1173,161.381,161.514,14399.0
2017-07-05 12:10:00,181.94,182.87,181.7,182.77,13757.0,161.4076,162.2326,161.1947,162.1439,13757.0
2017-07-05 12:20:00,182.75,183.34,182.52,183.18,24019.0,162.1262,162.6496,161.9221,162.5076,24019.0
2017-07-05 12:30:00,183.32,184.0,183.32,183.61,21591.0,162.6318,163.2351,162.6318,162.8891,21591.0
2017-07-05 12:40:00,183.75,183.94,183.01,183.08,16029.0,163.0133,163.1819,162.3568,162.4189,16029.0
2017-07-05 12:50:00,183.0,183.31,182.91,183.14,16027.0,162.348,162.623,162.2681,162.4722,16027.0
2017-07-05 13:00:00,183.1,183.1,182.75,182.75,11030.0,162.4367,162.4367,162.1262,162.1262,11030.0
2017-07-05 13:10:00,182.89,183.4,182.83,183.04,17866.0,162.2504,162.7028,162.1971,162.3834,17866.0
2017-07-05 13:20:00,183.04,183.99,183.04,183.66,28106.0,162.3834,163.2262,162.3834,162.9335,28106.0
2017-07-05 13:30:00,183.57,183.57,183.13,183.53,11069.0,162.8536,162.8536,162.4633,162.8181,11069.0
2017-07-05 13:40:00,183.63,183.7,183.19,183.39,12183.0,162.9069,162.969,162.5165,162.6939,12183.0
2017-07-05 13:50:00,183.37,183.81,183.2,183.2,26577.0,162.6762,163.0666,162.5254,162.5254,26577.0
2017-07-05 14:00:00,183.16,183.55,182.87,183.25,12512.0,162.4899,162.8359,162.2326,162.5697,12512.0
2017-07-05 14:10:00,183.27,183.9,183.24,183.45,19929.0,162.5875,163.1464,162.5609,162.7472,19929.0
2017-07-05 14:20:00,183.53,183.88,183.4,183.5,13578.0,162.8181,163.1287,162.7028,162.7915,13578.0
2017-07-05 14:30:00,183.5,184.14,183.47,183.92,20347.0,162.7915,163.3593,162.7649,163.1641,20347.0
2017-07-05 14:40:00,184.01,184.17,183.52,183.68,22446.0,163.244,163.3859,162.8093,162.9512,22446.0
2017-07-05 14:50:00,183.67,183.88,183.09,183.27,20524.0,162.9424,163.1287,162.4278,162.5875,20524.0
2017-07-05 15:00:00,183.24,184.03,183.11,183.86,19560.0,162.5609,163.2617,162.4455,163.1109,19560.0
2017-07-05 15:10:00,183.86,183.97,183.66,183.94,18309.0,163.1109,163.2085,162.9335,163.1819,18309.0
2017-07-05 15:20:00,183.9,184.29,183.66,184.26,26049.0,163.1464,163.4924,162.9335,163.4658,26049.0
2017-07-05 15:30:00,184.23,184.54,183.98,184.39,26175.0,163.4392,163.7142,163.2174,163.5811,26175.0
2017-07-05 15:40:00,184.43,184.97,184.42,184.63,46231.0,163.6166,164.0956,163.6077,163.794,46231.0
2017-07-05 15:50:00,184.67,184.76,184.19,184.23,81921.0,163.8295,163.9093,163.4037,163.4392,81921.0
2017-07-06 09:30:00,183.74,184.89,182.77,183.81,14561.0,163.0045,164.0247,162.1439,163.0666,14561.0
2017-07-06 09:40:00,183.95,184.89,183.6,184.11,20894.0,163.1908,164.0247,162.8802,163.3327,20894.0
2017-07-06 09:50:00,184.54,184.74,183.96,184.2,27643.0,163.7142,163.8916,163.1996,163.4125,27643.0
2017-07-06 10:00:00,184.09,184.48,183.5,183.5,9807.0,163.315,163.6609,162.7915,162.7915,9807.0
2017-07-06 10:10:00,183.53,183.94,183.53,183.62,11859.0,162.8181,163.1819,162.8181,162.898,11859.0
2017-07-06 10:20:00,183.55,183.64,183.04,183.23,14496.0,162.8359,162.9157,162.3834,162.552,14496.0
2017-07-06 10:30:00,183.14,183.18,182.24,182.47,13458.0,162.4722,162.5076,161.6737,161.8778,13458.0
2017-07-06 10:40:00,182.51,182.54,181.9,181.97,12964.0,161.9133,161.9399,161.3721,161.4342,12964.0
2017-07-06 10:50:00,182.02,182.02,181.24,181.61,20267.0,161.4786,161.4786,160.7866,161.1148,20267.0
2017-07-06 11:00:00,181.61,183.04,181.61,182.76,35084.0,161.1148,162.3834,161.1148,162.135,35084.0
2017-07-06 11:10:00,182.86,183.02,182.49,182.73,17195.0,162.2238,162.3657,161.8955,162.1084,17195.0
2017-07-06 11:20:00,182.8,183.19,182.74,183.07,13218.0,162.1705,162.5165,162.1173,162.4101,13218.0
2017-07-06 11:30:00,183.0,183.05,182.4,182.64,11210.0,162.348,162.3923,161.8157,162.0286,11210.0
2017-07-06 11:40:00,182.55,182.59,182.13,182.52,8334.0,161.9487,161.9842,161.5761,161.9221,8334.0
2017-07-06 11:50:00,182.5,182.92,182.27,182.73,36381.0,161.9044,162.277,161.7003,162.1084,36381.0
2017-07-06 12:00:00,182.71,182.91,182.2,182.22,12012.0,162.0907,162.2681,161.6382,161.656,12012.0
2017-07-06 12:10:00,182.09,182.4,181.9,182.13,7306.0,161.5407,161.8157,161.3721,161.5761,7306.0
2017-07-06 12:20:00,182.12,182.41,182.08,182.08,6407.0,161.5673,161.8245,161.5318,161.5318,6407.0
2017-07-06 12:30:00,182.11,182.23,181.45,181.47,10127.0,161.5584,161.6649,160.9729,160.9906,10127.0
2017-07-06 12:40:00,181.5,181.89,181.19,181.61,16602.0,161.0172,161.3632,160.7422,161.1148,16602.0
2017-07-06 12:50:00,181.7,182.11,181.65,181.85,15380.0,161.1947,161.5584,161.1503,161.3277,15380.0
2017-07-06 13:00:00,181.89,182.04,181.67,181.79,7089.0,161.3632,161.4963,161.1681,161.2745,7089.0
2017-07-06 13:10:00,181.72,182.08,181.67,182.08,5130.0,161.2124,161.5318,161.1681,161.5318,5130.0
2017-07-06 13:20:00,181.96,181.96,181.53,181.59,8867.0,161.4253,161.4253,161.0439,161.0971,8867.0
2017-07-06 13:30:00,181.5,181.7,181.38,181.45,11745.0,161.0172,161.1947,160.9108,160.9729,11745.0
2017-07-06 13:40:00,181.43,181.61,181.25,181.43,18986.0,160.9551,161.1148,160.7955,160.9551,18986.0
2017-07-06 13:50:00,181.41,181.88,181.41,181.55,7922.0,160.9374,161.3544,160.9374,161.0616,7922.0
2017-07-06 14:00:00,181.5,181.5,181.15,181.3,11050.0,161.0172,161.0172,160.7067,160.8398,11050.0
2017-07-06 14:10:00,181.41,181.57,181.2,181.26,33332.0,160.9374,161.0793,160.7511,160.8043,33332.0
2017-07-06 14:20:00,181.38,181.72,181.38,181.55,10097.0,160.9108,161.2124,160.9108,161.0616,10097.0
2017-07-06 14:30:00,181.51,181.65,181.3,181.65,8425.0,161.0261,161.1503,160.8398,161.1503,8425.0
2017-07-06 14:40:00,181.63,181.82,181.44,181.75,8973.0,161.1326,161.3011,160.964,161.239,8973.0
2017-07-06 14:50:00,181.77,181.92,181.49,181.88,15249.0,161.2568,161.3898,161.0084,161.3544,15249.0
2017-07-06 15:00:00,181.88,181.88,181.46,181.81,9479.0,161.3544,161.3544,160.9818,161.2923,9479.0
2017-07-06 15:10:00,181.77,181.81,181.4,181.58,11295.0,161.2568,161.2923,160.9285,161.0882,11295.0
2017-07-06 15:20:00,181.61,181.61,181.09,181.13,16176.0,161.1148,161.1148,160.6535,160.689,16176.0
2017-07-06 15:30:00,181.11,181.26,180.85,180.98,20711.0,160.6713,160.8043,160.4406,160.5559,20711.0
2017-07-06 15:40:00,180.94,181.01,180.61,180.72,32077.0,160.5204,160.5825,160.2277,160.3253,32077.0
2017-07-06 15:50:00,180.65,181.19,180.64,181.06,56798.0,160.2632,160.7422,160.2543,160.6269,56798.0
2017-07-07 09:30:00,181.12,181.12,179.49,180.06,21048.0,160.6801,160.6801,159.2341,159.7397,21048.0
2017-07-07 09:40:00,179.97,179.97,178.77,179.04,18176.0,159.6599,159.6599,158.5953,158.8349,18176.0
2017-07-07 09:50:00,179.27,179.7,179.09,179.7,8519.0,159.0389,159.4204,158.8792,159.4204,8519.0
2017-07-07 10:00:00,179.5,179.63,179.13,179.62,11400.0,159.2429,159.3583,158.9147,159.3494,11400.0
2017-07-07 10:10:00,179.48,179.78,179.21,179.21,11064.0,159.2252,159.4913,158.9857,158.9857,11064.0
2017-07-07 10:20:00,179.21,179.53,178.61,178.91,26287.0,158.9857,159.2696,158.4534,158.7195,26287.0
2017-07-07 10:30:00,179.04,179.04,178.25,178.3,7292.0,158.8349,158.8349,158.134,158.1784,7292.0
2017-07-07 10:40:00,178.3,178.68,178.23,178.48,14067.0,158.1784,158.5155,158.1163,158.3381,14067.0
2017-07-07 10:50:00,178.47,178.74,178.25,178.74,10779.0,158.3292,158.5687,158.134,158.5687,10779.0
2017-07-07 11:00:00,178.79,178.79,178.34,178.52,6494.0,158.6131,158.6131,158.2139,158.3735,6494.0
2017-07-07 11:10:00,178.49,178.63,178.35,178.53,8672.0,158.3469,158.4711,158.2227,158.3824,8672.0
2017-07-07 11:20:00,178.46,179.13,178.33,179.13,20234.0,158.3203,158.9147,158.205,158.9147,20234.0
2017-07-07 11:30:00,179.14,179.69,179.1,179.4,5825.0,158.9236,159.4115,158.8881,159.1542,5825.0
2017-07-07 11:40:00,179.26,179.44,178.92,179.1,12154.0,159.03,159.1897,158.7284,158.8881,12154.0
2017-07-07 11:50:00,179.09,179.25,178.9,179.25,17313.0,158.8792,159.0212,158.7107,159.0212,17313.0
2017-07-07 12:00:00,179.33,179.74,179.33,179.68,11747.0,159.0921,159.4559,159.0921,159.4026,11747.0
2017-07-07 12:10:00,179.77,179.92,179.61,179.61,9413.0,159.4825,159.6155,159.3405,159.3405,9413.0
2017-07-07 12:20:00,179.64,179.92,179.62,179.69,4577.0,159.3671,159.6155,159.3494,159.4115,4577.0
2017-07-07 12:30:00,179.75,179.83,179.51,179.7,13305.0,159.4647,159.5357,159.2518,159.4204,13305.0
2017-07-07 12:40:00,179.7,179.83,179.62,179.62,2659.0,159.4204,159.5357,159.3494,159.3494,2659.0
2017-07-07 12:50:00,179.8,179.8,179.29,179.29,4796.0,159.5091,159.5091,159.0566,159.0566,4796.0
2017-07-07 13:00:00,179.31,179.67,179.23,179.61,4813.0,159.0744,159.3938,159.0034,159.3405,4813.0
2017-07-07 13:10:00,179.59,179.81,179.59,179.81,4487.0,159.3228,159.518,159.3228,159.518,4487.0
2017-07-07 13:20:00,179.82,179.97,179.72,179.92,16686.0,159.5268,159.6599,159.4381,159.6155,16686.0
2017-07-07 13:30:00,179.93,180.09,179.84,180.06,9637.0,159.6244,159.7664,159.5446,159.7397,9637.0
2017-07-07 13:40:00,180.11,180.18,179.97,180.11,3650.0,159.7841,159.8462,159.6599,159.7841,3650.0
2017-07-07 13:50:00,180.03,180.28,179.97,180.05,10069.0,159.7131,159.9349,159.6599,159.7309,10069.0
2017-07-07 14:00:00,180.17,180.17,179.88,180.16,3591.0,159.8373,159.8373,159.5801,159.8285,3591.0
2017-07-07 14:10:00,180.04,180.34,179.81,179.84,8638.0,159.722,159.9881,159.518,159.5446,8638.0
2017-07-07 14:20:00,179.77,179.8,179.43,179.47,6800.0,159.4825,159.5091,159.1808,159.2163,6800.0
2017-07-07 14:30:00,179.52,179.6,179.35,179.37,5780.0,159.2607,159.3317,159.1099,159.1276,5780.0
2017-07-07 14:40:00,179.38,179.63,179.37,179.51,11269.0,159.1365,159.3583,159.1276,159.2518,11269.0
2017-07-07 14:50:00,179.44,179.53,179.06,179.06,9500.0,159.1897,159.2696,158.8526,158.8526,9500.0
2017-07-07 15:00:00,179.03,179.23,179.02,179.15,8328.0,158.826,159.0034,158.8171,158.9324,8328.0
2017-07-07 15:10:00,179.14,179.39,179.06,179.33,8709.0,158.9236,159.1454,158.8526,159.0921,8709.0
2017-07-07 15:20:00,179.36,179.54,179.26,179.51,9154.0,159.1187,159.2784,159.03,159.2518,9154.0
2017-07-07 15:30:00,179.51,179.63,179.44,179.56,13097.0,159.2518,159.3583,159.1897,159.2962,13097.0
2017-07-07 15:40:00,179.61,179.72,179.49,179.59,13355.0,159.3405,159.4381,159.2341,159.3228,13355.0
2017-07-07 15:50:00,179.63,179.63,179.24,179.26,34781.0,159.3583,159.3583,159.0123,159.03,34781.0
2017-07-10 09:30:00,179.51,180.4,178.35,178.71,39418.0,159.2518,160.0414,158.2227,158.5421,39418.0
2017-07-10 09:40:00,178.68,178.85,178.02,178.25,40249.0,158.5155,158.6663,157.93,158.134,40249.0
2017-07-10 09:50:00,178.3,178.68,177.4,177.53,21932.0,158.1784,158.5155,157.3799,157.4953,21932.0
2017-07-10 10:00:00,177.55,177.99,176.86,177.96,23871.0,157.513,157.9034,156.9009,157.8767,23871.0
2017-07-10 10:10:00,177.86,178.0,176.96,176.98,13581.0,157.788,157.9122,156.9896,157.0073,13581.0
2017-07-10 10:20:00,177.06,177.27,176.62,177.21,22675.0,157.0783,157.2646,156.688,157.2114,22675.0
2017-07-10 10:30:00,177.28,177.7,177.23,177.7,23546.0,157.2735,157.6461,157.2291,157.6461,23546.0
2017-07-10 10:40:00,177.72,177.8,176.82,176.84,17909.0,157.6638,157.7348,156.8654,156.8831,17909.0
2017-07-10 10:50:00,176.98,177.4,176.81,176.81,33180.0,157.0073,157.3799,156.8565,156.8565,33180.0
2017-07-10 11:00:00,176.84,177.57,176.84,177.0,11711.0,156.8831,157.5308,156.8831,157.0251,11711.0
2017-07-10 11:10:00,177.1,177.1,176.77,177.02,28880.0,157.1138,157.1138,156.821,157.0428,28880.0
2017-07-10 11:20:00,176.99,177.38,176.86,177.37,22627.0,157.0162,157.3622,156.9009,157.3533,22627.0
2017-07-10 11:30:00,177.45,177.89,177.31,177.72,8050.0,157.4243,157.8146,157.3001,157.6638,8050.0
2017-07-10 11:40:00,177.66,177.87,177.35,177.69,8250.0,157.6106,157.7969,157.3356,157.6372,8250.0
2017-07-10 11:50:00,177.68,177.9,177.31,177.82,11195.0,157.6283,157.8235,157.3001,157.7525,11195.0
2017-07-10 12:00:00,177.9,178.25,177.68,178.15,19654.0,157.8235,158.134,157.6283,158.0453,19654.0
2017-07-10 12:10:00,178.24,178.46,178.18,178.39,7707.0,158.1251,158.3203,158.0719,158.2582,7707.0
2017-07-10 12:20:00,178.36,178.55,177.94,177.94,11203.0,158.2316,158.4002,157.859,157.859,11203.0
2017-07-10 12:30:00,177.89,178.06,177.74,177.95,6128.0,157.8146,157.9655,157.6816,157.8679,6128.0
2017-07-10 12:40:00,177.94,178.16,177.78,178.16,6689.0,157.859,158.0542,157.7171,158.0542,6689.0
2017-07-10 12:50:00,178.24,178.38,178.09,178.38,7600.0,158.1251,158.2493,157.9921,158.2493,7600.0
2017-07-10 13:00:00,178.27,178.65,178.24,178.52,10353.0,158.1518,158.4889,158.1251,158.3735,10353.0
2017-07-10 13:10:00,178.4,178.56,178.14,178.49,7824.0,158.2671,158.409,158.0364,158.3469,7824.0
2017-07-10 13:20:00,178.42,178.78,178.42,178.58,5251.0,158.2848,158.6042,158.2848,158.4268,5251.0
2017-07-10 13:30:00,178.66,178.77,178.5,178.5,14323.0,158.4977,158.5953,158.3558,158.3558,14323.0
2017-07-10 13:40:00,178.54,178.75,178.48,178.72,14597.0,158.3913,158.5776,158.3381,158.551,14597.0
2017-07-10 13:50:00,178.72,178.78,178.31,178.61,26954.0,158.551,158.6042,158.1872,158.4534,26954.0
2017-07-10 14:00:00,178.64,178.69,178.48,178.63,23798.0,158.48,158.5244,158.3381,158.4711,23798.0
2017-07-10 14:10:00,178.65,179.24,178.62,179.16,17763.0,158.4889,159.0123,158.4623,158.9413,17763.0
2017-07-10 14:20:00,179.19,179.88,179.19,179.39,12644.0,158.9679,159.5801,158.9679,159.1454,12644.0
2017-07-10 14:30:00,179.32,179.32,178.76,178.76,9056.0,159.0833,159.0833,158.5865,158.5865,9056.0
2017-07-10 14:40:00,178.72,178.86,178.37,178.37,10734.0,158.551,158.6752,158.2405,158.2405,10734.0
2017-07-10 14:50:00,178.38,178.48,178.22,178.22,8736.0,158.2493,158.3381,158.1074,158.1074,8736.0
2017-07-10 15:00:00,178.2,178.2,177.84,178.0,22497.0,158.0897,158.0897,157.7703,157.9122,22497.0
2017-07-10 15:10:00,178.04,178.07,177.71,177.72,18457.0,157.9477,157.9743,157.655,157.6638,18457.0
2017-07-10 15:20:00,177.72,178.1,177.7,178.09,15823.0,157.6638,158.0009,157.6461,157.9921,15823.0
2017-07-10 15:30:00,178.05,178.09,177.79,177.99,31285.0,157.9566,157.9921,157.7259,157.9034,31285.0
2017-07-10 15:40:00,178.1,178.55,178.1,178.33,17571.0,158.0009,158.4002,158.0009,158.205,17571.0
2017-07-10 15:50:00,178.36,178.4,177.96,178.06,39546.0,158.2316,158.2671,157.8767,157.9655,39546.0
2017-07-11 09:30:00,177.62,177.62,175.41,176.53,47136.0,157.5751,157.5751,155.6145,156.6081,47136.0
2017-07-11 09:40:00,176.5,177.19,176.1,176.64,35234.0,156.5815,157.1936,156.2266,156.7057,35234.0
2017-07-11 09:50:00,176.76,177.17,176.08,176.12,18197.0,156.8122,157.1759,156.2089,156.2444,18197.0
2017-07-11 10:00:00,176.05,176.78,175.54,175.9,33342.0,156.1823,156.8299,155.7298,156.0492,33342.0
2017-07-11 10:10:00,175.9,176.08,175.03,175.52,27593.0,156.0492,156.2089,155.2774,155.7121,27593.0
2017-07-11 10:20:00,175.47,175.9,175.12,175.2,25798.0,155.6677,156.0492,155.3572,155.4282,25798.0
2017-07-11 10:30:00,175.23,175.33,174.33,174.61,41827.0,155.4548,155.5435,154.6564,154.9048,41827.0
2017-07-11 10:40:00,174.79,175.57,174.78,175.28,9199.0,155.0645,155.7565,155.0556,155.4992,9199.0
2017-07-11 10:50:00,175.36,175.71,174.9,175.04,23759.0,155.5702,155.8807,155.1621,155.2863,23759.0
2017-07-11 11:00:00,175.04,175.61,175.01,175.03,18808.0,155.2863,155.7919,155.2597,155.2774,18808.0
2017-07-11 11:10:00,174.96,174.98,174.14,174.34,11628.0,155.2153,155.233,154.4878,154.6653,11628.0
2017-07-11 11:20:00,174.35,174.4,173.61,174.25,13622.0,154.6741,154.7185,154.0176,154.5854,13622.0
2017-07-11 11:30:00,174.28,175.02,174.16,174.76,15181.0,154.612,155.2685,154.5056,155.0379,15181.0
2017-07-11 11:40:00,174.68,175.16,174.59,174.89,28464.0,154.9669,155.3927,154.8871,155.1532,28464.0
2017-07-11 11:50:00,174.94,175.04,174.74,174.82,11424.0,155.1976,155.2863,155.0201,155.0911,11424.0
2017-07-11 12:00:00,174.94,175.29,174.7,175.2,23765.0,155.1976,155.5081,154.9846,155.4282,23765.0
2017-07-11 12:10:00,175.23,175.34,174.85,175.05,29235.0,155.4548,155.5524,155.1177,155.2951,29235.0
2017-07-11 12:20:00,175.02,175.29,175.0,175.25,6065.0,155.2685,155.5081,155.2508,155.4726,6065.0
2017-07-11 12:30:00,175.26,175.3,174.87,174.89,9691.0,155.4814,155.5169,155.1355,155.1532,9691.0
2017-07-11 12:40:00,174.74,175.06,174.53,174.97,17395.0,155.0201,155.304,154.8338,155.2242,17395.0
2017-07-11 12:50:00,174.96,175.12,174.71,174.72,8676.0,155.2153,155.3572,154.9935,155.0024,8676.0
2017-07-11 13:00:00,174.73,174.8,174.34,174.59,19418.0,155.0113,155.0734,154.6653,154.8871,19418.0
2017-07-11 13:10:00,174.74,174.83,174.54,174.58,11465.0,155.0201,155.1,154.8427,154.8782,11465.0
2017-07-11 13:20:00,174.63,174.9,174.63,174.72,9569.0,154.9225,155.1621,154.9225,155.0024,9569.0
2017-07-11 13:30:00,174.71,175.11,174.68,175.03,6036.0,154.9935,155.3484,154.9669,155.2774,6036.0
2017-07-11 13:40:00,175.19,175.67,175.16,175.59,5880.0,155.4193,155.8452,155.3927,155.7742,5880.0
2017-07-11 13:50:00,175.57,175.66,175.21,175.22,8300.0,155.7565,155.8363,155.4371,155.446,8300.0
2017-07-11 14:00:00,175.22,175.63,175.21,175.51,8895.0,155.446,155.8097,155.4371,155.7032,8895.0
2017-07-11 14:10:00,175.43,175.86,175.43,175.86,9435.0,155.6323,156.0137,155.6323,156.0137,9435.0
2017-07-11 14:20:00,175.87,176.08,175.85,175.89,9257.0,156.0226,156.2089,156.0049,156.0403,9257.0
2017-07-11 14:30:00,175.92,176.01,175.57,175.68,23420.0,156.067,156.1468,155.7565,155.854,23420.0
2017-07-11 14:40:00,175.72,176.0,175.64,175.66,7470.0,155.8895,156.1379,155.8186,155.8363,7470.0
2017-07-11 14:50:00,175.63,175.96,175.63,175.76,9104.0,155.8097,156.1024,155.8097,155.925,9104.0
2017-07-11 15:00:00,175.83,176.31,175.63,176.24,24302.0,155.9871,156.4129,155.8097,156.3508,24302.0
2017-07-11 15:10:00,176.32,176.81,176.25,176.77,26706.0,156.4218,156.8565,156.3597,156.821,26706.0
2017-07-11 15:20:00,176.78,176.78,176.49,176.67,13329.0,156.8299,156.8299,156.5726,156.7323,13329.0
2017-07-11 15:30:00,176.66,176.89,176.59,176.71,18791.0,156.7234,156.9275,156.6613,156.7678,18791.0
2017-07-11 15:40:00,176.66,176.8,176.41,176.47,25668.0,156.7234,156.8476,156.5017,156.5549,25668.0
2017-07-11 15:50:00,176.46,176.78,176.44,176.5,48754.0,156.546,156.8299,156.5283,156.5815,48754.0
2017-07-12 09:30:00,177.9,178.44,176.3,177.67,51666.0,157.8235,158.3026,156.4041,157.6195,51666.0
2017-07-12 09:40:00,177.68,177.94,176.24,176.85,62554.0,157.6283,157.859,156.3508,156.892,62554.0
2017-07-12 09:50:00,176.74,176.96,174.75,174.88,46143.0,156.7944,156.9896,155.029,155.1443,46143.0
2017-07-12 10:00:00,174.8,175.46,173.43,174.81,49735.0,155.0734,155.6589,153.858,155.0822,49735.0
2017-07-12 10:10:00,174.79,175.37,174.71,175.06,39025.0,155.0645,155.579,154.9935,155.304,39025.0
2017-07-12 10:20:00,175.15,175.15,173.09,173.26,35202.0,155.3839,155.3839,153.5563,153.7071,35202.0
2017-07-12 10:30:00,173.24,173.61,172.53,173.0,64103.0,153.6894,154.0176,153.0595,153.4765,64103.0
2017-07-12 10:40:00,173.0,173.2,170.77,171.09,88180.0,153.4765,153.6539,151.4981,151.782,88180.0
2017-07-12 10:50:00,171.17,171.51,169.65,170.08,85744.0,151.853,152.1546,150.5045,150.886,85744.0
2017-07-12 11:00:00,170.08,171.16,170.08,170.31,53955.0,150.886,151.8441,150.886,151.0901,53955.0
2017-07-12 11:10:00,170.44,170.72,169.89,170.0,32844.0,151.2054,151.4538,150.7175,150.815,32844.0
2017-07-12 11:20:00,170.03,170.24,169.1,169.69,47780.0,150.8417,151.028,150.0166,150.54,47780.0
2017-07-12 11:30:00,169.79,170.16,168.13,168.14,50384.0,150.6287,150.957,149.1561,149.165,50384.0
2017-07-12 11:40:00,168.13,168.34,167.44,168.21,52449.0,149.1561,149.3424,148.5439,149.2271,52449.0
2017-07-12 11:50:00,168.28,169.38,168.28,169.28,39623.0,149.2892,150.265,149.2892,150.1763,39623.0
2017-07-12 12:00:00,169.25,170.48,169.25,169.77,42653.0,150.1497,151.2409,150.1497,150.611,42653.0
2017-07-12 12:10:00,169.86,169.95,169.08,169.95,25212.0,150.6908,150.7707,149.9989,150.7707,25212.0
2017-07-12 12:20:00,169.82,169.82,168.84,168.91,23816.0,150.6554,150.6554,149.786,149.8481,23816.0
2017-07-12 12:30:00,168.91,170.34,168.88,169.64,28365.0,149.8481,151.1167,149.8214,150.4957,28365.0
2017-07-12 12:40:00,169.62,170.19,169.61,170.03,26765.0,150.4779,150.9836,150.4691,150.8417,26765.0
2017-07-12 12:50:00,170.12,171.01,170.11,170.84,34699.0,150.9215,151.7111,150.9126,151.5602,34699.0
2017-07-12 13:00:00,170.88,171.21,170.68,171.08,21114.0,151.5957,151.8885,151.4183,151.7732,21114.0
2017-07-12 13:10:00,171.05,171.05,170.36,170.39,9808.0,151.7466,151.7466,151.1344,151.161,9808.0
2017-07-12 13:20:00,170.41,170.5,169.82,170.19,20078.0,151.1788,151.2586,150.6554,150.9836,20078.0
2017-07-12 13:30:00,170.14,170.49,169.96,170.4,64877.0,150.9392,151.2497,150.7796,151.1699,64877.0
2017-07-12 13:40:00,170.48,170.66,170.12,170.21,14770.0,151.2409,151.4006,150.9215,151.0013,14770.0
2017-07-12 13:50:00,170.17,170.23,169.88,170.2,11167.0,150.9659,151.0191,150.7086,150.9925,11167.0
2017-07-12 14:00:00,170.21,170.56,170.05,170.23,16256.0,151.0013,151.3118,150.8594,151.0191,16256.0
2017-07-12 14:10:00,170.22,170.32,169.78,170.05,20131.0,151.0102,151.0989,150.6199,150.8594,20131.0
2017-07-12 14:20:00,170.09,170.3,169.93,170.0,15201.0,150.8949,151.0812,150.7529,150.815,15201.0
2017-07-12 14:30:00,170.02,170.17,169.6,169.63,15135.0,150.8328,150.9659,150.4602,150.4868,15135.0
2017-07-12 14:40:00,169.62,169.81,169.52,169.56,19187.0,150.4779,150.6465,150.3892,150.4247,19187.0
2017-07-12 14:50:00,169.59,169.84,169.39,169.83,20956.0,150.4513,150.6731,150.2739,150.6642,20956.0
2017-07-12 15:00:00,169.83,169.83,169.4,169.53,28104.0,150.6642,150.6642,150.2828,150.3981,28104.0
2017-07-12 15:10:00,169.49,169.55,169.21,169.3,22592.0,150.3626,150.4158,150.1142,150.194,22592.0
2017-07-12 15:20:00,169.34,169.47,169.27,169.36,23272.0,150.2295,150.3449,150.1674,150.2473,23272.0
2017-07-12 15:30:00,169.37,169.47,169.06,169.06,36321.0,150.2561,150.3449,149.9811,149.9811,36321.0
2017-07-12 15:40:00,169.06,169.39,168.97,169.2,43856.0,149.9811,150.2739,149.9013,150.1053,43856.0
2017-07-12 15:50:00,169.2,169.22,168.66,168.78,98767.0,150.1053,150.1231,149.6263,149.7327,98767.0
2017-07-13 09:30:00,168.77,170.19,168.61,169.34,19240.0,149.7239,150.9836,149.5819,150.2295,19240.0
2017-07-13 09:40:00,169.46,170.31,169.12,170.06,13382.0,150.336,151.0901,150.0344,150.8683,13382.0
2017-07-13 09:50:00,170.09,170.34,169.61,170.32,36643.0,150.8949,151.1167,150.4691,151.0989,36643.0
2017-07-13 10:00:00,170.32,170.6,169.52,169.53,33922.0,151.0989,151.3473,150.3892,150.3981,33922.0
2017-07-13 10:10:00,169.63,169.85,168.91,169.54,40516.0,150.4868,150.682,149.8481,150.407,40516.0
2017-07-13 10:20:00,169.41,170.22,169.03,170.11,149794.0,150.2916,151.0102,149.9545,150.9126,149794.0
2017-07-13 10:30:00,169.96,169.96,169.12,169.43,17625.0,150.7796,150.7796,150.0344,150.3094,17625.0
2017-07-13 10:40:00,169.42,170.07,169.42,169.69,29395.0,150.3005,150.8771,150.3005,150.54,29395.0
2017-07-13 10:50:00,169.64,170.8,169.56,170.35,19906.0,150.4957,151.5248,150.4247,151.1255,19906.0
2017-07-13 11:00:00,170.42,170.69,169.97,169.97,29376.0,151.1876,151.4272,150.7884,150.7884,29376.0
2017-07-13 11:10:00,169.87,170.0,169.18,169.77,32206.0,150.6997,150.815,150.0876,150.611,32206.0
2017-07-13 11:20:00,169.78,169.8,169.23,169.69,13465.0,150.6199,150.6376,150.1319,150.54,13465.0
2017-07-13 11:30:00,169.61,169.79,169.44,169.79,18432.0,150.4691,150.6287,150.3182,150.6287,18432.0
2017-07-13 11:40:00,169.8,170.12,169.69,170.12,8375.0,150.6376,150.9215,150.54,150.9215,8375.0
2017-07-13 11:50:00,170.05,170.93,169.98,170.77,64986.0,150.8594,151.6401,150.7973,151.4981,64986.0
2017-07-13 12:00:00,170.75,170.98,170.37,170.41,24719.0,151.4804,151.6845,151.1433,151.1788,24719.0
2017-07-13 12:10:00,170.42,170.73,170.29,170.32,23729.0,151.1876,151.4627,151.0723,151.0989,23729.0
2017-07-13 12:20:00,170.35,170.86,170.23,170.86,14375.0,151.1255,151.578,151.0191,151.578,14375.0
2017-07-13 12:30:00,170.81,170.9,170.28,170.3,14592.0,151.5336,151.6135,151.0634,151.0812,14592.0
2017-07-13 12:40:00,170.25,170.28,169.91,170.06,33986.0,151.0368,151.0634,150.7352,150.8683,33986.0
2017-07-13 12:50:00,170.09,170.14,169.79,169.79,8778.0,150.8949,150.9392,150.6287,150.6287,8778.0
2017-07-13 13:00:00,169.82,169.82,169.45,169.59,19011.0,150.6554,150.6554,150.3271,150.4513,19011.0
2017-07-13 13:10:00,169.64,169.77,169.55,169.77,7700.0,150.4957,150.611,150.4158,150.611,7700.0
2017-07-13 13:20:00,169.84,169.95,169.53,169.61,30701.0,150.6731,150.7707,150.3981,150.4691,30701.0
2017-07-13 13:30:00,169.58,169.67,168.95,169.11,25859.0,150.4424,150.5223,149.8835,150.0255,25859.0
2017-07-13 13:40:00,169.06,169.76,168.97,169.59,9146.0,149.9811,150.6021,149.9013,150.4513,9146.0
2017-07-13 13:50:00,169.58,170.0,169.11,169.81,22907.0,150.4424,150.815,150.0255,150.6465,22907.0
2017-07-13 14:00:00,169.89,170.62,169.89,170.61,56641.0,150.7175,151.3651,150.7175,151.3562,56641.0
2017-07-13 14:10:00,170.62,170.62,170.16,170.31,8363.0,151.3651,151.3651,150.957,151.0901,8363.0
2017-07-13 14:20:00,170.34,170.59,170.17,170.49,12134.0,151.1167,151.3385,150.9659,151.2497,12134.0
2017-07-13 14:30:00,170.35,170.35,170.06,170.29,11633.0,151.1255,151.1255,150.8683,151.0723,11633.0
2017-07-13 14:40:00,170.29,170.36,169.58,169.58,13272.0,151.0723,151.1344,150.4424,150.4424,13272.0
2017-07-13 14:50:00,169.55,169.82,169.35,169.52,19001.0,150.4158,150.6554,150.2384,150.3892,19001.0
2017-07-13 15:00:00,169.55,169.99,169.48,169.99,34880.0,150.4158,150.8062,150.3537,150.8062,34880.0
2017-07-13 15:10:00,170.02,170.25,169.94,170.15,12926.0,150.8328,151.0368,150.7618,150.9481,12926.0
2017-07-13 15:20:00,170.07,170.44,170.07,170.44,14963.0,150.8771,151.2054,150.8771,151.2054,14963.0
2017-07-13 15:30:00,170.33,170.4,170.27,170.33,20673.0,151.1078,151.1699,151.0546,151.1078,20673.0
2017-07-13 15:40:00,170.31,170.56,170.31,170.46,33327.0,151.0901,151.3118,151.0901,151.2231,33327.0
2017-07-13 15:50:00,170.44,170.51,170.18,170.29,77160.0,151.2054,151.2675,150.9747,151.0723,77160.0
2017-07-14 09:30:00,170.95,171.99,170.95,171.82,21375.0,151.6578,152.5805,151.6578,152.4297,21375.0
2017-07-14 09:40:00,171.8,171.93,171.22,171.58,9509.0,152.4119,152.5272,151.8974,152.2167,9509.0
2017-07-14 09:50:00,171.63,171.85,170.93,171.06,26396.0,152.2611,152.4563,151.6401,151.7554,26396.0
2017-07-14 10:00:00,170.82,171.43,170.66,171.08,14871.0,151.5425,152.0837,151.4006,151.7732,14871.0
2017-07-14 10:10:00,171.1,171.36,170.27,170.28,32911.0,151.7909,152.0216,151.0546,151.0634,32911.0
2017-07-14 10:20:00,170.27,170.53,170.19,170.5,6543.0,151.0546,151.2852,150.9836,151.2586,6543.0
2017-07-14 10:30:00,170.32,170.5,170.12,170.12,4089.0,151.0989,151.2586,150.9215,150.9215,4089.0
2017-07-14 10:40:00,170.12,170.52,170.05,170.43,13941.0,150.9215,151.2764,150.8594,151.1965,13941.0
2017-07-14 10:50:00,170.49,170.89,170.49,170.61,5849.0,151.2497,151.6046,151.2497,151.3562,5849.0
2017-07-14 11:00:00,170.58,170.92,170.51,170.86,18837.0,151.3296,151.6312,151.2675,151.578,18837.0
2017-07-14 11:10:00,170.85,170.92,170.51,170.73,8484.0,151.5691,151.6312,151.2675,151.4627,8484.0
2017-07-14 11:20:00,170.88,171.0,170.71,170.9,15183.0,151.5957,151.7022,151.4449,151.6135,15183.0
2017-07-14 11:30:00,170.9,171.13,170.69,171.13,14246.0,151.6135,151.8175,151.4272,151.8175,14246.0
2017-07-14 11:40:00,171.07,171.16,170.78,171.0,8064.0,151.7643,151.8441,151.507,151.7022,8064.0
2017-07-14 11:50:00,171.03,171.32,170.83,170.91,11082.0,151.7288,151.9861,151.5514,151.6224,11082.0
2017-07-14 12:00:00,170.9,171.48,170.89,171.39,22863.0,151.6135,152.128,151.6046,152.0482,22863.0
2017-07-14 12:10:00,171.39,171.57,171.23,171.39,6342.0,152.0482,152.2079,151.9062,152.0482,6342.0
2017-07-14 12:20:00,171.37,171.54,171.3,171.3,4500.0,152.0304,152.1813,151.9683,151.9683,4500.0
2017-07-14 12:30:00,171.31,171.54,171.31,171.54,3843.0,151.9772,152.1813,151.9772,152.1813,3843.0
2017-07-14 12:40:00,171.53,171.6,171.26,171.59,18320.0,152.1724,152.2345,151.9329,152.2256,18320.0
2017-07-14 12:50:00,171.55,171.62,171.4,171.51,10919.0,152.1901,152.2522,152.0571,152.1546,10919.0
2017-07-14 13:00:00,171.45,171.61,171.44,171.61,1000.0,152.1014,152.2434,152.0925,152.2434,1000.0
2017-07-14 13:10:00,171.61,171.84,171.54,171.77,3901.0,152.2434,152.4474,152.1813,152.3853,3901.0
2017-07-14 13:20:00,171.85,171.85,171.19,171.19,13168.0,152.4563,152.4563,151.8708,151.8708,13168.0
2017-07-14 13:30:00,171.28,171.34,171.16,171.31,2517.0,151.9506,152.0038,151.8441,151.9772,2517.0
2017-07-14 13:40:00,171.37,171.47,171.27,171.36,2600.0,152.0304,152.1192,151.9417,152.0216,2600.0
2017-07-14 13:50:00,171.42,171.47,171.21,171.35,2494.0,152.0748,152.1192,151.8885,152.0127,2494.0
2017-07-14 14:00:00,171.5,171.5,171.27,171.27,24915.0,152.1458,152.1458,151.9417,151.9417,24915.0
2017-07-14 14:10:00,171.24,171.32,171.13,171.29,8519.0,151.9151,151.9861,151.8175,151.9595,8519.0
2017-07-14 14:20:00,171.27,171.64,171.24,171.54,14904.0,151.9417,152.27,151.9151,152.1813,14904.0
2017-07-14 14:30:00,171.6,171.82,171.53,171.81,26251.0,152.2345,152.4297,152.1724,152.4208,26251.0
2017-07-14 14:40:00,171.83,172.02,171.62,171.89,12015.0,152.4385,152.6071,152.2522,152.4918,12015.0
2017-07-14 14:50:00,171.81,172.2,171.81,172.15,10806.0,152.4208,152.7668,152.4208,152.7224,10806.0
2017-07-14 15:00:00,172.11,172.33,172.1,172.26,9166.0,152.6869,152.8821,152.6781,152.82,9166.0
2017-07-14 15:10:00,172.18,172.33,172.1,172.33,18954.0,152.749,152.8821,152.6781,152.8821,18954.0
2017-07-14 15:20:00,172.3,172.49,172.25,172.4,9314.0,152.8555,153.024,152.8111,152.9442,9314.0
2017-07-14 15:30:00,172.36,172.64,172.36,172.62,34207.0,152.9087,153.1571,152.9087,153.1394,34207.0
2017-07-14 15:40:00,172.62,172.63,172.1,172.1,27916.0,153.1394,153.1482,152.6781,152.6781,27916.0
2017-07-14 15:50:00,172.1,172.14,171.86,171.9,85925.0,152.6781,152.7135,152.4651,152.5006,85925.0
2017-07-17 09:30:00,171.95,171.95,170.51,171.3,40911.0,152.545,152.545,151.2675,151.9683,40911.0
2017-07-17 09:40:00,171.48,171.6,170.81,171.31,67860.0,152.128,152.2345,151.5336,151.9772,67860.0
2017-07-17 09:50:00,171.35,173.11,171.27,172.76,30875.0,152.0127,153.5741,151.9417,153.2636,30875.0
2017-07-17 10:00:00,172.71,173.13,172.52,172.63,23209.0,153.2192,153.5918,153.0507,153.1482,23209.0
2017-07-17 10:10:00,172.58,173.35,172.43,172.93,23760.0,153.1039,153.787,152.9708,153.4144,23760.0
2017-07-17 10:20:00,172.98,173.64,172.81,173.35,28499.0,153.4587,154.0443,153.3079,153.787,28499.0
2017-07-17 10:30:00,173.36,174.1,173.36,173.97,34299.0,153.7959,154.4524,153.7959,154.337,34299.0
2017-07-17 10:40:00,173.9,174.02,173.49,173.5,22319.0,154.2749,154.3814,153.9112,153.9201,22319.0
2017-07-17 10:50:00,173.53,173.85,173.38,173.59,16113.0,153.9467,154.2306,153.8136,153.9999,16113.0
2017-07-17 11:00:00,173.49,173.49,173.06,173.06,5120.0,153.9112,153.9112,153.5297,153.5297,5120.0
2017-07-17 11:10:00,173.03,173.24,172.85,172.85,7706.0,153.5031,153.6894,153.3434,153.3434,7706.0
2017-07-17 11:20:00,172.94,172.96,172.53,172.55,19353.0,153.4233,153.441,153.0595,153.0773,19353.0
2017-07-17 11:30:00,172.5,172.5,172.03,172.18,9700.0,153.0329,153.0329,152.616,152.749,9700.0
2017-07-17 11:40:00,172.16,172.32,171.93,171.93,5267.0,152.7313,152.8732,152.5272,152.5272,5267.0
2017-07-17 11:50:00,171.83,171.93,171.64,171.86,15943.0,152.4385,152.5272,152.27,152.4651,15943.0
2017-07-17 12:00:00,171.89,172.07,171.31,171.31,15760.0,152.4918,152.6514,151.9772,151.9772,15760.0
2017-07-17 12:10:00,171.32,171.53,171.02,171.02,13860.0,151.9861,152.1724,151.7199,151.7199,13860.0
2017-07-17 12:20:00,171.11,171.45,171.01,171.43,41332.0,151.7998,152.1014,151.7111,152.0837,41332.0
2017-07-17 12:30:00,171.37,172.18,171.07,171.74,22065.0,152.0304,152.749,151.7643,152.3587,22065.0
2017-07-17 12:40:00,171.85,172.01,171.67,171.77,9192.0,152.4563,152.5982,152.2966,152.3853,9192.0
2017-07-17 12:50:00,171.78,171.79,171.39,171.67,17871.0,152.3942,152.403,152.0482,152.2966,17871.0
2017-07-17 13:00:00,171.61,171.86,171.47,171.81,16491.0,152.2434,152.4651,152.1192,152.4208,16491.0
2017-07-17 13:10:00,171.84,173.01,171.81,172.06,26164.0,152.4474,153.4854,152.4208,152.6426,26164.0
2017-07-17 13:20:00,172.05,172.35,172.02,172.21,6468.0,152.6337,152.8998,152.6071,152.7756,6468.0
2017-07-17 13:30:00,172.11,172.52,172.07,172.44,9310.0,152.6869,153.0507,152.6514,152.9797,9310.0
2017-07-17 13:40:00,172.46,172.81,172.46,172.66,12921.0,152.9974,153.3079,152.9974,153.1749,12921.0
2017-07-17 13:50:00,172.67,172.94,172.61,172.87,11667.0,153.1837,153.4233,153.1305,153.3612,11667.0
2017-07-17 14:00:00,172.9,173.33,172.89,173.28,17181.0,153.3878,153.7692,153.3789,153.7249,17181.0
2017-07-17 14:10:00,173.24,173.43,173.03,173.05,12981.0,153.6894,153.858,153.5031,153.5208,12981.0
2017-07-17 14:20:00,173.04,173.16,172.95,173.16,12337.0,153.512,153.6184,153.4321,153.6184,12337.0
2017-07-17 14:30:00,173.12,173.13,172.78,172.89,15719.0,153.5829,153.5918,153.2813,153.3789,15719.0
2017-07-17 14:40:00,172.86,172.97,172.54,172.55,18572.0,153.3523,153.4499,153.0684,153.0773,18572.0
2017-07-17 14:50:00,172.51,172.7,172.25,172.34,20825.0,153.0418,153.2103,152.8111,152.891,20825.0
2017-07-17 15:00:00,172.38,172.42,171.9,171.9,11905.0,152.9265,152.9619,152.5006,152.5006,11905.0
2017-07-17 15:10:00,171.87,172.11,171.83,172.07,15055.0,152.474,152.6869,152.4385,152.6514,15055.0
2017-07-17 15:20:00,172.06,172.11,171.71,171.74,12387.0,152.6426,152.6869,152.3321,152.3587,12387.0
2017-07-17 15:30:00,171.73,171.83,171.59,171.68,17661.0,152.3498,152.4385,152.2256,152.3055,17661.0
2017-07-17 15:40:00,171.65,171.74,171.51,171.54,34540.0,152.2788,152.3587,152.1546,152.1813,34540.0
2017-07-17 15:50:00,171.53,172.39,171.53,172.18,122530.0,152.1724,152.9353,152.1724,152.749,122530.0
2017-07-18 09:30:00,171.73,172.99,171.5,172.27,28480.0,152.3498,153.4676,152.1458,152.8289,28480.0
2017-07-18 09:40:00,172.46,172.8,171.2,172.02,47700.0,152.9974,153.2991,151.8796,152.6071,47700.0
2017-07-18 09:50:00,171.89,172.37,171.55,171.97,61408.0,152.4918,152.9176,152.1901,152.5627,61408.0
2017-07-18 10:00:00,172.08,172.09,171.47,171.87,24044.0,152.6603,152.6692,152.1192,152.474,24044.0
2017-07-18 10:10:00,171.85,173.16,171.85,173.03,46517.0,152.4563,153.6184,152.4563,153.5031,46517.0
2017-07-18 10:20:00,172.93,173.2,172.64,172.67,29710.0,153.4144,153.6539,153.1571,153.1837,29710.0
2017-07-18 10:30:00,172.65,172.65,171.99,172.21,28908.0,153.166,153.166,152.5805,152.7756,28908.0
2017-07-18 10:40:00,172.18,172.18,171.55,171.74,15495.0,152.749,152.749,152.1901,152.3587,15495.0
2017-07-18 10:50:00,171.87,172.69,171.74,172.69,16534.0,152.474,153.2015,152.3587,153.2015,16534.0
2017-07-18 11:00:00,172.65,173.05,172.44,173.05,19020.0,153.166,153.5208,152.9797,153.5208,19020.0
2017-07-18 11:10:00,172.99,173.19,172.8,173.03,20646.0,153.4676,153.645,153.2991,153.5031,20646.0
2017-07-18 11:20:00,172.98,173.79,172.8,173.75,30664.0,153.4587,154.1773,153.2991,154.1418,30664.0
2017-07-18 11:30:00,173.83,173.99,173.71,173.76,35885.0,154.2128,154.3548,154.1064,154.1507,35885.0
2017-07-18 11:40:00,173.78,173.82,173.12,173.33,23786.0,154.1685,154.2039,153.5829,153.7692,23786.0
2017-07-18 11:50:00,173.28,173.57,173.07,173.22,32232.0,153.7249,153.9822,153.5386,153.6717,32232.0
2017-07-18 12:00:00,173.19,173.19,172.63,172.81,38392.0,153.645,153.645,153.1482,153.3079,38392.0
2017-07-18 12:10:00,172.78,172.81,172.45,172.6,30726.0,153.2813,153.3079,152.9886,153.1216,30726.0
2017-07-18 12:20:00,172.59,172.64,172.47,172.59,34920.0,153.1128,153.1571,153.0063,153.1128,34920.0
2017-07-18 12:30:00,172.59,172.88,172.41,172.58,44227.0,153.1128,153.37,152.9531,153.1039,44227.0
2017-07-18 12:40:00,172.55,172.71,172.49,172.55,25984.0,153.0773,153.2192,153.024,153.0773,25984.0
2017-07-18 12:50:00,172.54,172.61,172.4,172.58,21636.0,153.0684,153.1305,152.9442,153.1039,21636.0
2017-07-18 13:00:00,172.53,172.57,172.12,172.52,47371.0,153.0595,153.095,152.6958,153.0507,47371.0
2017-07-18 13:10:00,172.5,173.07,172.43,172.97,27998.0,153.0329,153.5386,152.9708,153.4499,27998.0
2017-07-18 13:20:00,173.02,173.39,172.92,173.2,13813.0,153.4942,153.8225,153.4055,153.6539,13813.0
2017-07-18 13:30:00,173.17,173.61,173.12,173.46,25631.0,153.6273,154.0176,153.5829,153.8846,25631.0
2017-07-18 13:40:00,173.37,174.02,173.25,173.69,43688.0,153.8047,154.3814,153.6983,154.0886,43688.0
2017-07-18 13:50:00,173.63,173.91,173.19,173.42,22096.0,154.0354,154.2838,153.645,153.8491,22096.0
2017-07-18 14:00:00,173.5,173.64,173.21,173.4,50450.0,153.9201,154.0443,153.6628,153.8313,50450.0
2017-07-18 14:10:00,173.35,174.3,173.35,173.67,27271.0,153.787,154.6298,153.787,154.0709,27271.0
2017-07-18 14:20:00,173.72,173.73,173.43,173.52,23074.0,154.1152,154.1241,153.858,153.9378,23074.0
2017-07-18 14:30:00,173.48,173.99,173.37,173.69,21121.0,153.9023,154.3548,153.8047,154.0886,21121.0
2017-07-18 14:40:00,173.69,174.17,173.66,173.96,32236.0,154.0886,154.5145,154.062,154.3281,32236.0
2017-07-18 14:50:00,173.96,174.18,173.91,174.06,25240.0,154.3281,154.5233,154.2838,154.4169,25240.0
2017-07-18 15:00:00,174.0,174.0,173.49,173.56,31098.0,154.3636,154.3636,153.9112,153.9733,31098.0
2017-07-18 15:10:00,173.65,173.77,173.52,173.71,28274.0,154.0531,154.1596,153.9378,154.1064,28274.0
2017-07-18 15:20:00,173.68,174.31,173.68,174.31,36252.0,154.0797,154.6387,154.0797,154.6387,36252.0
2017-07-18 15:30:00,174.26,175.03,174.25,174.77,69198.0,154.5943,155.2774,154.5854,155.0467,69198.0
2017-07-18 15:40:00,174.77,174.78,173.85,173.92,100210.0,155.0467,155.0556,154.2306,154.2927,100210.0
2017-07-18 15:50:00,173.92,174.87,173.69,174.63,150650.0,154.2927,155.1355,154.0886,154.9225,150650.0
2017-07-19 09:30:00,178.98,180.4,165.22,168.82,369075.0,158.7816,160.0414,146.5745,149.7682,369075.0
2017-07-19 09:40:00,168.84,170.37,163.03,165.24,212428.0,149.786,151.1433,144.6316,146.5922,212428.0
2017-07-19 09:50:00,165.48,168.0,164.14,166.08,245019.0,146.8051,149.0408,145.6164,147.3374,245019.0
2017-07-19 10:00:00,166.43,167.0,165.2,165.42,152346.0,147.6479,148.1536,146.5567,146.7519,152346.0
2017-07-19 10:10:00,165.27,166.75,164.76,166.5,131947.0,146.6188,147.9318,146.1664,147.71,131947.0
2017-07-19 10:20:00,166.42,166.97,164.5,164.72,89209.0,147.6391,148.127,145.9357,146.1309,89209.0
2017-07-19 10:30:00,164.72,165.9,163.32,163.9,72269.0,146.1309,147.1777,144.8889,145.4034,72269.0
2017-07-19 10:40:00,163.84,164.42,161.9,162.27,95154.0,145.3502,145.8648,143.6292,143.9574,95154.0
2017-07-19 10:50:00,162.44,164.94,162.43,164.94,88014.0,144.1082,146.3261,144.0993,146.3261,88014.0
2017-07-19 11:00:00,164.85,165.25,163.4,163.83,91955.0,146.2462,146.6011,144.9599,145.3413,91955.0
2017-07-19 11:10:00,163.95,164.05,162.32,162.97,63023.0,145.4478,145.5365,144.0018,144.5784,63023.0
2017-07-19 11:20:00,162.81,163.33,161.61,162.08,78063.0,144.4365,144.8978,143.3719,143.7888,78063.0
2017-07-19 11:30:00,162.02,162.65,160.5,160.95,100240.0,143.7356,144.2945,142.3871,142.7864,100240.0
2017-07-19 11:40:00,160.96,161.3,160.51,160.93,80536.0,142.7952,143.0969,142.396,142.7686,80536.0
2017-07-19 11:50:00,161.0,162.29,160.4,162.18,73991.0,142.8307,143.9751,142.2984,143.8776,73991.0
2017-07-19 12:00:00,162.24,163.37,162.11,162.83,60995.0,143.9308,144.9333,143.8155,144.4542,60995.0
2017-07-19 12:10:00,162.74,163.89,162.74,163.5,111681.0,144.3744,145.3946,144.3744,145.0486,111681.0
2017-07-19 12:20:00,163.5,164.09,162.93,163.33,42864.0,145.0486,145.572,144.5429,144.8978,42864.0
2017-07-19 12:30:00,163.25,163.32,162.53,162.68,67469.0,144.8268,144.8889,144.1881,144.3211,67469.0
2017-07-19 12:40:00,162.61,162.81,161.92,162.21,31947.0,144.259,144.4365,143.6469,143.9042,31947.0
2017-07-19 12:50:00,162.12,162.4,161.54,161.63,28979.0,143.8243,144.0727,143.3098,143.3896,28979.0
2017-07-19 13:00:00,161.63,161.75,161.05,161.19,22493.0,143.3896,143.4961,142.8751,142.9993,22493.0
2017-07-19 13:10:00,161.13,161.46,161.02,161.12,27590.0,142.946,143.2388,142.8485,142.9372,27590.0
2017-07-19 13:20:00,161.13,161.52,160.65,160.66,27179.0,142.946,143.292,142.5202,142.5291,27179.0
2017-07-19 13:30:00,160.75,160.94,160.29,160.81,33959.0,142.6089,142.7775,142.2008,142.6622,33959.0
2017-07-19 13:40:00,160.76,161.94,160.66,161.53,59347.0,142.6178,143.6646,142.5291,143.3009,59347.0
2017-07-19 13:50:00,161.54,163.39,161.46,162.9,95772.0,143.3098,144.951,143.2388,144.5163,95772.0
2017-07-19 14:00:00,162.81,162.82,162.08,162.22,67319.0,144.4365,144.4453,143.7888,143.913,67319.0
2017-07-19 14:10:00,162.35,162.52,161.98,162.17,40114.0,144.0284,144.1792,143.7001,143.8687,40114.0
2017-07-19 14:20:00,162.16,162.79,162.1,162.42,29271.0,143.8598,144.4187,143.8066,144.0905,29271.0
2017-07-19 14:30:00,162.42,163.01,162.25,162.55,30868.0,144.0905,144.6139,143.9397,144.2058,30868.0
2017-07-19 14:40:00,162.67,163.33,162.61,162.78,22674.0,144.3123,144.8978,144.259,144.4098,22674.0
2017-07-19 14:50:00,162.87,162.89,161.72,162.2,40166.0,144.4897,144.5074,143.4695,143.8953,40166.0
2017-07-19 15:00:00,162.2,162.2,161.7,162.12,33276.0,143.8953,143.8953,143.4517,143.8243,33276.0
2017-07-19 15:10:00,162.08,162.27,161.8,162.21,39727.0,143.7888,143.9574,143.5404,143.9042,39727.0
2017-07-19 15:20:00,162.21,162.56,162.1,162.1,38253.0,143.9042,144.2147,143.8066,143.8066,38253.0
2017-07-19 15:30:00,162.06,162.34,161.69,161.92,65225.0,143.7711,144.0195,143.4429,143.6469,65225.0
2017-07-19 15:40:00,162.05,162.06,161.49,161.79,78999.0,143.7622,143.7711,143.2654,143.5316,78999.0
2017-07-19 15:50:00,161.79,162.16,161.67,162.1,155618.0,143.5316,143.8598,143.4251,143.8066,155618.0
2017-07-20 09:30:00,163.35,165.92,162.67,165.71,82538.0,144.9155,147.1955,144.3123,147.0092,82538.0
2017-07-20 09:40:00,165.62,168.67,165.42,167.49,118946.0,146.9293,149.6351,146.7519,148.5883,118946.0
2017-07-20 09:50:00,167.55,167.78,166.5,167.49,64381.0,148.6415,148.8456,147.71,148.5883,64381.0
2017-07-20 10:00:00,167.48,167.71,165.81,165.91,110532.0,148.5794,148.7835,147.0979,147.1866,110532.0
2017-07-20 10:10:00,165.94,167.07,165.3,165.54,81764.0,147.2132,148.2157,146.6455,146.8584,81764.0
2017-07-20 10:20:00,165.54,166.37,165.52,166.18,52379.0,146.8584,147.5947,146.8406,147.4261,52379.0
2017-07-20 10:30:00,166.18,167.07,165.92,166.82,41817.0,147.4261,148.2157,147.1955,147.9939,41817.0
2017-07-20 10:40:00,166.88,166.88,165.93,166.02,34268.0,148.0471,148.0471,147.2044,147.2842,34268.0
2017-07-20 10:50:00,166.06,166.56,165.95,166.33,32985.0,147.3197,147.7633,147.2221,147.5592,32985.0
2017-07-20 11:00:00,166.34,166.73,165.9,165.97,42565.0,147.5681,147.9141,147.1777,147.2398,42565.0
2017-07-20 11:10:00,165.99,166.02,164.73,165.01,34311.0,147.2576,147.2842,146.1398,146.3882,34311.0
2017-07-20 11:20:00,165.2,165.28,164.7,165.23,51148.0,146.5567,146.6277,146.1132,146.5834,51148.0
2017-07-20 11:30:00,165.18,165.49,165.11,165.43,13782.0,146.539,146.814,146.4769,146.7608,13782.0
2017-07-20 11:40:00,165.3,165.3,164.92,165.01,28838.0,146.6455,146.6455,146.3083,146.3882,28838.0
2017-07-20 11:50:00,165.03,165.89,164.98,165.34,38901.0,146.4059,147.1689,146.3616,146.6809,38901.0
2017-07-20 12:00:00,165.34,165.58,165.2,165.5,14970.0,146.6809,146.8939,146.5567,146.8229,14970.0
2017-07-20 12:10:00,165.54,166.39,165.54,166.06,14010.0,146.8584,147.6124,146.8584,147.3197,14010.0
2017-07-20 12:20:00,166.11,166.16,165.92,165.99,10100.0,147.364,147.4084,147.1955,147.2576,10100.0
2017-07-20 12:30:00,166.0,166.42,165.91,166.36,33141.0,147.2665,147.6391,147.1866,147.5858,33141.0
2017-07-20 12:40:00,166.29,166.73,166.25,166.73,8869.0,147.5237,147.9141,147.4882,147.9141,8869.0
2017-07-20 12:50:00,166.66,167.05,166.66,166.84,13303.0,147.852,148.198,147.852,148.0117,13303.0
2017-07-20 13:00:00,166.87,167.32,166.85,167.1,9718.0,148.0383,148.4375,148.0205,148.2423,9718.0
2017-07-20 13:10:00,167.25,167.51,167.1,167.4,6200.0,148.3754,148.606,148.2423,148.5085,6200.0
2017-07-20 13:20:00,167.44,168.01,167.44,167.9,15591.0,148.5439,149.0496,148.5439,148.952,15591.0
2017-07-20 13:30:00,167.89,168.0,167.53,167.64,19590.0,148.9432,149.0408,148.6238,148.7214,19590.0
2017-07-20 13:40:00,167.59,167.64,167.0,167.04,16274.0,148.677,148.7214,148.1536,148.1891,16274.0
2017-07-20 13:50:00,167.05,167.19,166.63,166.63,21571.0,148.198,148.3222,147.8254,147.8254,21571.0
2017-07-20 14:00:00,166.66,167.15,166.51,167.02,18235.0,147.852,148.2867,147.7189,148.1713,18235.0
2017-07-20 14:10:00,167.1,167.11,166.51,166.57,14317.0,148.2423,148.2512,147.7189,147.7721,14317.0
2017-07-20 14:20:00,166.54,166.55,166.24,166.3,20396.0,147.7455,147.7544,147.4794,147.5326,20396.0
2017-07-20 14:30:00,166.3,166.38,166.23,166.25,29624.0,147.5326,147.6036,147.4705,147.4882,29624.0
2017-07-20 14:40:00,166.29,166.96,166.24,166.6,26745.0,147.5237,148.1181,147.4794,147.7987,26745.0
2017-07-20 14:50:00,166.52,166.87,166.49,166.7,32393.0,147.7278,148.0383,147.7012,147.8875,32393.0
2017-07-20 15:00:00,166.73,166.84,166.22,166.24,43841.0,147.9141,148.0117,147.4616,147.4794,43841.0
2017-07-20 15:10:00,166.24,166.33,166.04,166.05,25464.0,147.4794,147.5592,147.3019,147.3108,25464.0
2017-07-20 15:20:00,166.06,166.06,165.69,165.69,24790.0,147.3197,147.3197,146.9914,146.9914,24790.0
2017-07-20 15:30:00,165.68,166.06,165.47,165.75,42818.0,146.9826,147.3197,146.7963,147.0447,42818.0
2017-07-20 15:40:00,165.78,166.06,165.74,165.85,41316.0,147.0713,147.3197,147.0358,147.1334,41316.0
2017-07-20 15:50:00,165.85,166.08,165.78,165.97,126039.0,147.1334,147.3374,147.0713,147.2398,126039.0
2017-07-21 09:30:00,165.04,165.32,163.76,164.86,31744.0,146.4148,146.6632,145.2792,146.2551,31744.0
2017-07-21 09:40:00,164.77,165.04,163.9,164.84,27529.0,146.1753,146.4148,145.4034,146.2374,27529.0
2017-07-21 09:50:00,164.61,165.38,164.41,164.51,31064.0,146.0333,146.7164,145.8559,145.9446,31064.0
2017-07-21 10:00:00,164.67,165.17,164.11,164.73,38455.0,146.0866,146.5301,145.5897,146.1398,38455.0
2017-07-21 10:10:00,164.8,165.19,164.63,164.99,24698.0,146.2019,146.5479,146.0511,146.3704,24698.0
2017-07-21 10:20:00,164.94,165.83,164.86,164.86,46895.0,146.3261,147.1156,146.2551,146.2551,46895.0
2017-07-21 10:30:00,164.78,165.16,164.43,164.66,28511.0,146.1841,146.5213,145.8736,146.0777,28511.0
2017-07-21 10:40:00,164.75,165.13,164.71,165.06,15462.0,146.1575,146.4946,146.122,146.4325,15462.0
2017-07-21 10:50:00,165.03,165.2,164.84,164.94,15977.0,146.4059,146.5567,146.2374,146.3261,15977.0
2017-07-21 11:00:00,164.95,164.98,164.08,164.14,20888.0,146.335,146.3616,145.5631,145.6164,20888.0
2017-07-21 11:10:00,164.19,164.76,164.19,164.33,14307.0,145.6607,146.1664,145.6607,145.7849,14307.0
2017-07-21 11:20:00,164.32,164.93,164.21,164.72,53579.0,145.776,146.3172,145.6785,146.1309,53579.0
2017-07-21 11:30:00,164.72,164.93,164.22,164.38,18054.0,146.1309,146.3172,145.6873,145.8293,18054.0
2017-07-21 11:40:00,164.46,164.63,164.25,164.53,10177.0,145.9002,146.0511,145.7139,145.9624,10177.0
2017-07-21 11:50:00,164.59,164.69,164.42,164.42,10236.0,146.0156,146.1043,145.8648,145.8648,10236.0
2017-07-21 12:00:00,164.47,164.79,164.3,164.36,30615.0,145.9091,146.193,145.7583,145.8115,30615.0
2017-07-21 12:10:00,164.38,164.43,163.68,164.0,24626.0,145.8293,145.8736,145.2083,145.4922,24626.0
2017-07-21 12:20:00,164.0,164.12,163.85,163.88,16564.0,145.4922,145.5986,145.3591,145.3857,16564.0
2017-07-21 12:30:00,163.83,164.0,163.75,163.85,9000.0,145.3413,145.4922,145.2704,145.3591,9000.0
2017-07-21 12:40:00,163.82,163.92,163.35,163.63,11132.0,145.3325,145.4212,144.9155,145.1639,11132.0
2017-07-21 12:50:00,163.68,163.92,163.5,163.92,13088.0,145.2083,145.4212,145.0486,145.4212,13088.0
2017-07-21 13:00:00,163.96,164.0,163.77,163.96,11322.0,145.4567,145.4922,145.2881,145.4567,11322.0
2017-07-21 13:10:00,164.01,164.11,163.91,164.02,18922.0,145.501,145.5897,145.4123,145.5099,18922.0
2017-07-21 13:20:00,164.06,164.24,163.86,164.21,18382.0,145.5454,145.7051,145.368,145.6785,18382.0
2017-07-21 13:30:00,164.23,164.34,164.16,164.29,21254.0,145.6962,145.7938,145.6341,145.7494,21254.0
2017-07-21 13:40:00,164.27,164.3,164.05,164.17,19400.0,145.7317,145.7583,145.5365,145.643,19400.0
2017-07-21 13:50:00,164.11,164.3,163.87,164.22,20340.0,145.5897,145.7583,145.3768,145.6873,20340.0
2017-07-21 14:00:00,164.21,164.33,164.1,164.25,19937.0,145.6785,145.7849,145.5809,145.7139,19937.0
2017-07-21 14:10:00,164.3,164.53,164.16,164.52,29057.0,145.7583,145.9624,145.6341,145.9535,29057.0
2017-07-21 14:20:00,164.48,164.97,164.33,164.33,23736.0,145.918,146.3527,145.7849,145.7849,23736.0
2017-07-21 14:30:00,164.39,164.5,164.19,164.21,14543.0,145.8381,145.9357,145.6607,145.6785,14543.0
2017-07-21 14:40:00,164.26,164.27,164.02,164.2,17455.0,145.7228,145.7317,145.5099,145.6696,17455.0
2017-07-21 14:50:00,164.19,164.25,164.04,164.11,20120.0,145.6607,145.7139,145.5276,145.5897,20120.0
2017-07-21 15:00:00,164.16,164.19,163.81,163.89,27303.0,145.6341,145.6607,145.3236,145.3946,27303.0
2017-07-21 15:10:00,163.89,164.32,163.79,164.32,18962.0,145.3946,145.776,145.3059,145.776,18962.0
2017-07-21 15:20:00,164.33,164.61,164.32,164.56,25901.0,145.7849,146.0333,145.776,145.989,25901.0
2017-07-21 15:30:00,164.58,164.78,164.57,164.72,28046.0,146.0067,146.1841,145.9978,146.1309,28046.0
2017-07-21 15:40:00,164.73,165.05,164.57,165.03,33326.0,146.1398,146.4237,145.9978,146.4059,33326.0
2017-07-21 15:50:00,165.05,165.05,164.7,164.87,78399.0,146.4237,146.4237,146.1132,146.264,78399.0
2017-07-24 09:30:00,164.92,165.81,164.76,165.69,34040.0,146.3083,147.0979,146.1664,146.9914,34040.0
2017-07-24 09:40:00,165.52,165.68,165.0,165.68,14268.0,146.8406,146.9826,146.3793,146.9826,14268.0
2017-07-24 09:50:00,165.74,167.05,165.71,166.57,45774.0,147.0358,148.198,147.0092,147.7721,45774.0
2017-07-24 10:00:00,166.65,167.0,166.21,166.98,36580.0,147.8431,148.1536,147.4528,148.1359,36580.0
2017-07-24 10:10:00,166.95,167.18,166.49,166.91,24134.0,148.1092,148.3133,147.7012,148.0738,24134.0
2017-07-24 10:20:00,167.03,167.9,167.03,167.9,18374.0,148.1802,148.952,148.1802,148.952,18374.0
2017-07-24 10:30:00,167.98,168.0,167.2,167.79,25485.0,149.023,149.0408,148.331,148.8545,25485.0
2017-07-24 10:40:00,167.69,168.24,167.69,167.94,19974.0,148.7657,149.2537,148.7657,148.9875,19974.0
2017-07-24 10:50:00,167.9,167.96,167.55,167.71,20950.0,148.952,149.0053,148.6415,148.7835,20950.0
2017-07-24 11:00:00,167.65,167.66,167.22,167.55,9984.0,148.7302,148.7391,148.3488,148.6415,9984.0
2017-07-24 11:10:00,167.6,168.11,167.6,167.98,15639.0,148.6859,149.1383,148.6859,149.023,15639.0
2017-07-24 11:20:00,167.93,168.01,167.45,167.84,17116.0,148.9787,149.0496,148.5528,148.8988,17116.0
2017-07-24 11:30:00,167.84,167.84,167.39,167.39,12641.0,148.8988,148.8988,148.4996,148.4996,12641.0
2017-07-24 11:40:00,167.27,167.32,166.45,166.96,21542.0,148.3931,148.4375,147.6657,148.1181,21542.0
2017-07-24 11:50:00,166.96,166.96,166.64,166.75,16361.0,148.1181,148.1181,147.8342,147.9318,16361.0
2017-07-24 12:00:00,166.75,166.92,166.66,166.91,14366.0,147.9318,148.0826,147.852,148.0738,14366.0
2017-07-24 12:10:00,166.97,167.12,166.87,167.02,6363.0,148.127,148.2601,148.0383,148.1713,6363.0
2017-07-24 12:20:00,167.06,167.31,167.06,167.25,11726.0,148.2068,148.4286,148.2068,148.3754,11726.0
2017-07-24 12:30:00,167.18,167.18,166.89,166.89,6110.0,148.3133,148.3133,148.056,148.056,6110.0
2017-07-24 12:40:00,166.86,166.87,166.46,166.49,31904.0,148.0294,148.0383,147.6745,147.7012,31904.0
2017-07-24 12:50:00,166.53,166.53,166.03,166.03,10702.0,147.7366,147.7366,147.2931,147.2931,10702.0
2017-07-24 13:00:00,166.17,166.59,166.16,166.5,25706.0,147.4173,147.7899,147.4084,147.71,25706.0
2017-07-24 13:10:00,166.45,166.63,166.33,166.63,8067.0,147.6657,147.8254,147.5592,147.8254,8067.0
2017-07-24 13:20:00,166.68,166.8,166.6,166.64,5545.0,147.8697,147.9762,147.7987,147.8342,5545.0
2017-07-24 13:30:00,166.65,166.65,166.31,166.53,9648.0,147.8431,147.8431,147.5415,147.7366,9648.0
2017-07-24 13:40:00,166.56,166.6,166.33,166.42,12573.0,147.7633,147.7987,147.5592,147.6391,12573.0
2017-07-24 13:50:00,166.45,166.46,166.16,166.32,14441.0,147.6657,147.6745,147.4084,147.5503,14441.0
2017-07-24 14:00:00,166.28,166.5,166.28,166.38,15696.0,147.5149,147.71,147.5149,147.6036,15696.0
2017-07-24 14:10:00,166.34,166.58,166.21,166.39,10656.0,147.5681,147.781,147.4528,147.6124,10656.0
2017-07-24 14:20:00,166.37,166.54,166.32,166.45,8109.0,147.5947,147.7455,147.5503,147.6657,8109.0
2017-07-24 14:30:00,166.37,166.53,166.37,166.53,6322.0,147.5947,147.7366,147.5947,147.7366,6322.0
2017-07-24 14:40:00,166.5,166.63,166.4,166.58,9803.0,147.71,147.8254,147.6213,147.781,9803.0
2017-07-24 14:50:00,166.53,166.78,166.51,166.61,12269.0,147.7366,147.9584,147.7189,147.8076,12269.0
2017-07-24 15:00:00,166.65,166.82,166.65,166.68,7063.0,147.8431,147.9939,147.8431,147.8697,7063.0
2017-07-24 15:10:00,166.72,166.76,166.38,166.58,22516.0,147.9052,147.9407,147.6036,147.781,22516.0
2017-07-24 15:20:00,166.58,166.84,166.58,166.74,12744.0,147.781,148.0117,147.781,147.9229,12744.0
2017-07-24 15:30:00,166.72,166.75,166.59,166.7,19174.0,147.9052,147.9318,147.7899,147.8875,19174.0
2017-07-24 15:40:00,166.69,166.95,166.62,166.94,27269.0,147.8786,148.1092,147.8165,148.1004,27269.0
2017-07-24 15:50:00,166.91,166.98,166.82,166.89,60701.0,148.0738,148.1359,147.9939,148.056,60701.0
2017-07-25 09:30:00,168.0,169.48,167.43,169.21,23525.0,149.0408,150.3537,148.5351,150.1142,23525.0
2017-07-25 09:40:00,169.0,169.09,168.42,168.91,37704.0,149.9279,150.0077,149.4134,149.8481,37704.0
2017-07-25 09:50:00,168.81,168.92,167.05,167.39,33297.0,149.7593,149.8569,148.198,148.4996,33297.0
2017-07-25 10:00:00,167.4,167.47,166.79,167.39,13282.0,148.5085,148.5706,147.9673,148.4996,13282.0
2017-07-25 10:10:00,167.47,168.26,167.47,168.19,7379.0,148.5706,149.2714,148.5706,149.2093,7379.0
2017-07-25 10:20:00,168.13,169.21,168.11,169.21,16464.0,149.1561,150.1142,149.1383,150.1142,16464.0
2017-07-25 10:30:00,169.21,170.07,169.07,169.51,21321.0,150.1142,150.8771,149.99,150.3803,21321.0
2017-07-25 10:40:00,169.81,170.39,169.37,169.95,16984.0,150.6465,151.161,150.2561,150.7707,16984.0
2017-07-25 10:50:00,170.11,170.24,169.43,169.47,21444.0,150.9126,151.028,150.3094,150.3449,21444.0
2017-07-25 11:00:00,169.44,169.6,169.13,169.25,28393.0,150.3182,150.4602,150.0432,150.1497,28393.0
2017-07-25 11:10:00,169.25,170.25,169.23,169.97,20246.0,150.1497,151.0368,150.1319,150.7884,20246.0
2017-07-25 11:20:00,170.0,170.66,169.92,170.66,15792.0,150.815,151.4006,150.7441,151.4006,15792.0
2017-07-25 11:30:00,170.7,170.76,169.99,170.24,26766.0,151.436,151.4893,150.8062,151.028,26766.0
2017-07-25 11:40:00,170.18,170.7,170.01,170.7,14310.0,150.9747,151.436,150.8239,151.436,14310.0
2017-07-25 11:50:00,170.7,171.02,170.58,170.75,26239.0,151.436,151.7199,151.3296,151.4804,26239.0
2017-07-25 12:00:00,170.71,170.74,170.37,170.4,10036.0,151.4449,151.4715,151.1433,151.1699,10036.0
2017-07-25 12:10:00,170.33,170.45,169.88,170.04,10596.0,151.1078,151.2143,150.7086,150.8505,10596.0
2017-07-25 12:20:00,170.02,170.18,169.9,170.0,10608.0,150.8328,150.9747,150.7263,150.815,10608.0
2017-07-25 12:30:00,170.09,170.15,169.86,169.91,10229.0,150.8949,150.9481,150.6908,150.7352,10229.0
2017-07-25 12:40:00,169.91,169.97,169.59,169.6,20040.0,150.7352,150.7884,150.4513,150.4602,20040.0
2017-07-25 12:50:00,169.61,169.8,169.51,169.8,5103.0,150.4691,150.6376,150.3803,150.6376,5103.0
2017-07-25 13:00:00,169.76,169.9,169.67,169.9,6341.0,150.6021,150.7263,150.5223,150.7263,6341.0
2017-07-25 13:10:00,169.83,169.83,169.62,169.7,8421.0,150.6642,150.6642,150.4779,150.5489,8421.0
2017-07-25 13:20:00,169.78,170.01,169.67,169.95,8329.0,150.6199,150.8239,150.5223,150.7707,8329.0
2017-07-25 13:30:00,169.98,170.02,169.75,169.82,5747.0,150.7973,150.8328,150.5933,150.6554,5747.0
2017-07-25 13:40:00,169.76,169.78,169.33,169.33,7589.0,150.6021,150.6199,150.2207,150.2207,7589.0
2017-07-25 13:50:00,169.36,169.43,168.8,169.08,14415.0,150.2473,150.3094,149.7505,149.9989,14415.0
2017-07-25 14:00:00,169.04,169.12,168.56,168.78,14566.0,149.9634,150.0344,149.5376,149.7327,14566.0
2017-07-25 14:10:00,168.74,169.09,168.74,168.82,21101.0,149.6972,150.0077,149.6972,149.7682,21101.0
2017-07-25 14:20:00,168.87,169.54,168.81,169.51,15544.0,149.8126,150.407,149.7593,150.3803,15544.0
2017-07-25 14:30:00,169.54,169.74,169.31,169.65,20755.0,150.407,150.5844,150.2029,150.5045,20755.0
2017-07-25 14:40:00,169.61,169.68,168.9,169.07,19440.0,150.4691,150.5312,149.8392,149.99,19440.0
2017-07-25 14:50:00,169.12,169.2,168.78,169.15,16461.0,150.0344,150.1053,149.7327,150.061,16461.0
2017-07-25 15:00:00,169.25,169.31,168.85,169.21,24808.0,150.1497,150.2029,149.7948,150.1142,24808.0
2017-07-25 15:10:00,169.21,169.23,168.86,169.05,17136.0,150.1142,150.1319,149.8037,149.9723,17136.0
2017-07-25 15:20:00,169.02,169.02,168.68,168.96,20971.0,149.9456,149.9456,149.644,149.8924,20971.0
2017-07-25 15:30:00,168.93,169.03,168.79,168.97,23503.0,149.8658,149.9545,149.7416,149.9013,23503.0
2017-07-25 15:40:00,168.95,169.31,168.88,169.17,26991.0,149.8835,150.2029,149.8214,150.0787,26991.0
2017-07-25 15:50:00,169.15,169.2,168.93,169.04,49031.0,150.061,150.1053,149.8658,149.9634,49031.0
2017-07-26 09:30:00,169.06,169.7,167.12,167.9,23280.0,149.9811,150.5489,148.2601,148.952,23280.0
2017-07-26 09:40:00,167.89,168.07,166.78,167.63,12537.0,148.9432,149.1029,147.9584,148.7125,12537.0
2017-07-26 09:50:00,167.65,168.12,167.06,167.36,17797.0,148.7302,149.1472,148.2068,148.473,17797.0
2017-07-26 10:00:00,167.41,167.9,167.25,167.9,27483.0,148.5173,148.952,148.3754,148.952,27483.0
2017-07-26 10:10:00,167.81,167.85,167.17,167.29,20037.0,148.8722,148.9077,148.3044,148.4109,20037.0
2017-07-26 10:20:00,167.27,167.43,166.69,167.04,17397.0,148.3931,148.5351,147.8786,148.1891,17397.0
2017-07-26 10:30:00,167.37,168.26,167.0,168.23,22864.0,148.4818,149.2714,148.1536,149.2448,22864.0
2017-07-26 10:40:00,168.19,168.57,167.83,167.83,9518.0,149.2093,149.5464,148.8899,148.8899,9518.0
2017-07-26 10:50:00,167.88,167.92,167.67,167.78,10247.0,148.9343,148.9698,148.748,148.8456,10247.0
2017-07-26 11:00:00,167.64,167.82,167.44,167.56,9059.0,148.7214,148.8811,148.5439,148.6504,9059.0
2017-07-26 11:10:00,167.62,167.64,167.16,167.25,6148.0,148.7036,148.7214,148.2955,148.3754,6148.0
2017-07-26 11:20:00,167.15,167.48,166.99,167.22,12406.0,148.2867,148.5794,148.1447,148.3488,12406.0
2017-07-26 11:30:00,167.21,167.74,167.08,167.7,13157.0,148.3399,148.8101,148.2246,148.7746,13157.0
2017-07-26 11:40:00,167.6,167.61,167.33,167.51,7650.0,148.6859,148.6948,148.4464,148.606,7650.0
2017-07-26 11:50:00,167.43,167.74,167.38,167.65,8236.0,148.5351,148.8101,148.4907,148.7302,8236.0
2017-07-26 12:00:00,167.72,167.74,167.48,167.61,16609.0,148.7924,148.8101,148.5794,148.6948,16609.0
2017-07-26 12:10:00,167.67,167.75,167.51,167.51,4495.0,148.748,148.819,148.606,148.606,4495.0
2017-07-26 12:20:00,167.56,167.63,167.42,167.63,10230.0,148.6504,148.7125,148.5262,148.7125,10230.0
2017-07-26 12:30:00,167.72,167.89,167.65,167.87,8567.0,148.7924,148.9432,148.7302,148.9254,8567.0
2017-07-26 12:40:00,167.92,168.1,167.84,168.1,5885.0,148.9698,149.1295,148.8988,149.1295,5885.0
2017-07-26 12:50:00,168.1,168.33,168.05,168.33,9765.0,149.1295,149.3335,149.0851,149.3335,9765.0
2017-07-26 13:00:00,168.3,168.5,168.13,168.15,11685.0,149.3069,149.4843,149.1561,149.1738,11685.0
2017-07-26 13:10:00,168.15,168.15,167.75,167.87,11732.0,149.1738,149.1738,148.819,148.9254,11732.0
2017-07-26 13:20:00,167.79,168.02,167.79,168.02,5046.0,148.8545,149.0585,148.8545,149.0585,5046.0
2017-07-26 13:30:00,168.07,168.2,168.07,168.17,5300.0,149.1029,149.2182,149.1029,149.1916,5300.0
2017-07-26 13:40:00,168.13,168.2,167.44,167.44,19872.0,149.1561,149.2182,148.5439,148.5439,19872.0
2017-07-26 13:50:00,167.51,167.58,167.29,167.58,12930.0,148.606,148.6681,148.4109,148.6681,12930.0
2017-07-26 14:00:00,167.66,167.82,167.16,167.28,20253.0,148.7391,148.8811,148.2955,148.402,20253.0
2017-07-26 14:10:00,167.28,167.28,166.71,166.84,24893.0,148.402,148.402,147.8963,148.0117,24893.0
2017-07-26 14:20:00,166.72,166.85,166.7,166.84,11147.0,147.9052,148.0205,147.8875,148.0117,11147.0
2017-07-26 14:30:00,166.84,166.86,166.44,166.57,20126.0,148.0117,148.0294,147.6568,147.7721,20126.0
2017-07-26 14:40:00,166.57,166.76,166.54,166.66,23853.0,147.7721,147.9407,147.7455,147.852,23853.0
2017-07-26 14:50:00,166.66,166.76,166.49,166.49,21943.0,147.852,147.9407,147.7012,147.7012,21943.0
2017-07-26 15:00:00,166.49,166.55,166.11,166.25,39767.0,147.7012,147.7544,147.364,147.4882,39767.0
2017-07-26 15:10:00,166.27,166.48,166.09,166.09,46858.0,147.506,147.6923,147.3463,147.3463,46858.0
2017-07-26 15:20:00,166.1,166.3,165.92,166.18,19236.0,147.3552,147.5326,147.1955,147.4261,19236.0
2017-07-26 15:30:00,166.19,166.34,166.09,166.23,26976.0,147.435,147.5681,147.3463,147.4705,26976.0
2017-07-26 15:40:00,166.21,166.32,166.04,166.15,38991.0,147.4528,147.5503,147.3019,147.3995,38991.0
2017-07-26 15:50:00,166.12,166.22,166.06,166.17,84434.0,147.3729,147.4616,147.3197,147.4173,84434.0
2017-07-27 09:30:00,165.4,165.44,164.55,165.14,45078.0,146.7342,146.7697,145.9801,146.5035,45078.0
2017-07-27 09:40:00,165.25,165.94,165.02,165.89,19683.0,146.6011,147.2132,146.3971,147.1689,19683.0
2017-07-27 09:50:00,165.8,166.08,165.38,165.55,9392.0,147.089,147.3374,146.7164,146.8672,9392.0
2017-07-27 10:00:00,165.6,165.6,165.0,165.45,34138.0,146.9116,146.9116,146.3793,146.7785,34138.0
2017-07-27 10:10:00,165.5,166.12,165.41,165.98,24087.0,146.8229,147.3729,146.743,147.2487,24087.0
2017-07-27 10:20:00,165.95,166.12,165.47,165.81,13719.0,147.2221,147.3729,146.7963,147.0979,13719.0
2017-07-27 10:30:00,165.74,165.89,165.34,165.47,17752.0,147.0358,147.1689,146.6809,146.7963,17752.0
2017-07-27 10:40:00,165.56,165.6,165.3,165.6,11849.0,146.8761,146.9116,146.6455,146.9116,11849.0
2017-07-27 10:50:00,165.55,165.63,165.23,165.39,41467.0,146.8672,146.9382,146.5834,146.7253,41467.0
2017-07-27 11:00:00,165.5,165.73,165.37,165.63,12583.0,146.8229,147.0269,146.7076,146.9382,12583.0
2017-07-27 11:10:00,165.57,165.57,165.17,165.26,14048.0,146.885,146.885,146.5301,146.61,14048.0
2017-07-27 11:20:00,165.25,165.46,164.99,165.46,5214.0,146.6011,146.7874,146.3704,146.7874,5214.0
2017-07-27 11:30:00,165.47,165.69,165.09,165.61,10638.0,146.7963,146.9914,146.4592,146.9205,10638.0
2017-07-27 11:40:00,165.54,165.79,165.53,165.67,9537.0,146.8584,147.0802,146.8495,146.9737,9537.0
2017-07-27 11:50:00,165.79,166.15,165.78,166.04,18189.0,147.0802,147.3995,147.0713,147.3019,18189.0
2017-07-27 12:00:00,166.03,166.19,165.95,166.19,6787.0,147.2931,147.435,147.2221,147.435,6787.0
2017-07-27 12:10:00,166.23,166.67,166.12,166.59,9172.0,147.4705,147.8608,147.3729,147.7899,9172.0
2017-07-27 12:20:00,166.57,167.01,166.53,166.88,17667.0,147.7721,148.1625,147.7366,148.0471,17667.0
2017-07-27 12:30:00,166.88,167.25,166.88,167.1,16637.0,148.0471,148.3754,148.0471,148.2423,16637.0
2017-07-27 12:40:00,167.05,167.31,166.88,167.02,12835.0,148.198,148.4286,148.0471,148.1713,12835.0
2017-07-27 12:50:00,167.0,167.31,166.77,167.31,11527.0,148.1536,148.4286,147.9496,148.4286,11527.0
2017-07-27 13:00:00,167.26,167.66,167.26,167.5,14101.0,148.3843,148.7391,148.3843,148.5972,14101.0
2017-07-27 13:10:00,167.53,167.57,167.23,167.23,10558.0,148.6238,148.6593,148.3576,148.3576,10558.0
2017-07-27 13:20:00,167.23,167.37,167.07,167.35,6558.0,148.3576,148.4818,148.2157,148.4641,6558.0
2017-07-27 13:30:00,167.38,167.38,166.84,167.04,9877.0,148.4907,148.4907,148.0117,148.1891,9877.0
2017-07-27 13:40:00,167.07,167.1,166.59,166.75,9319.0,148.2157,148.2423,147.7899,147.9318,9319.0
2017-07-27 13:50:00,166.59,166.72,166.24,166.5,8913.0,147.7899,147.9052,147.4794,147.71,8913.0
2017-07-27 14:00:00,166.52,166.64,166.25,166.3,10036.0,147.7278,147.8342,147.4882,147.5326,10036.0
2017-07-27 14:10:00,166.3,166.7,166.24,166.7,5925.0,147.5326,147.8875,147.4794,147.8875,5925.0
2017-07-27 14:20:00,166.84,166.93,166.49,166.86,7000.0,148.0117,148.0915,147.7012,148.0294,7000.0
2017-07-27 14:30:00,166.85,166.91,166.64,166.64,6990.0,148.0205,148.0738,147.8342,147.8342,6990.0
2017-07-27 14:40:00,166.69,166.7,166.44,166.48,7315.0,147.8786,147.8875,147.6568,147.6923,7315.0
2017-07-27 14:50:00,166.58,166.82,166.55,166.82,4700.0,147.781,147.9939,147.7544,147.9939,4700.0
2017-07-27 15:00:00,166.69,166.82,166.5,166.69,9725.0,147.8786,147.9939,147.71,147.8786,9725.0
2017-07-27 15:10:00,166.66,166.99,166.51,166.99,15361.0,147.852,148.1447,147.7189,148.1447,15361.0
2017-07-27 15:20:00,166.99,167.22,166.9,167.22,17366.0,148.1447,148.3488,148.0649,148.3488,17366.0
2017-07-27 15:30:00,167.19,167.5,167.13,167.5,19615.0,148.3222,148.5972,148.2689,148.5972,19615.0
2017-07-27 15:40:00,167.5,167.65,167.38,167.38,36488.0,148.5972,148.7302,148.4907,148.4907,36488.0
2017-07-27 15:50:00,167.35,167.49,167.17,167.48,43743.0,148.4641,148.5883,148.3044,148.5794,43743.0
2017-07-28 09:30:00,167.0,167.8,166.98,167.43,11738.0,148.1536,148.8633,148.1359,148.5351,11738.0
2017-07-28 09:40:00,167.44,167.51,166.68,166.79,16800.0,148.5439,148.606,147.8697,147.9673,16800.0
2017-07-28 09:50:00,166.78,167.02,166.31,166.57,15789.0,147.9584,148.1713,147.5415,147.7721,15789.0
2017-07-28 10:00:00,166.49,166.89,166.2,166.2,6390.0,147.7012,148.056,147.4439,147.4439,6390.0
2017-07-28 10:10:00,166.41,166.54,165.94,166.34,13082.0,147.6302,147.7455,147.2132,147.5681,13082.0
2017-07-28 10:20:00,166.4,166.67,166.02,166.44,16875.0,147.6213,147.8608,147.2842,147.6568,16875.0
2017-07-28 10:30:00,166.31,166.85,166.1,166.59,25131.0,147.5415,148.0205,147.3552,147.7899,25131.0
2017-07-28 10:40:00,166.45,166.45,165.82,165.86,12917.0,147.6657,147.6657,147.1068,147.1423,12917.0
2017-07-28 10:50:00,165.85,166.43,165.77,166.18,11849.0,147.1334,147.6479,147.0624,147.4261,11849.0
2017-07-28 11:00:00,166.27,166.51,165.69,165.85,9279.0,147.506,147.7189,146.9914,147.1334,9279.0
2017-07-28 11:10:00,165.86,166.09,165.76,166.09,7619.0,147.1423,147.3463,147.0535,147.3463,7619.0
2017-07-28 11:20:00,166.09,166.17,165.84,166.17,9090.0,147.3463,147.4173,147.1245,147.4173,9090.0
2017-07-28 11:30:00,166.2,166.25,165.81,165.81,9201.0,147.4439,147.4882,147.0979,147.0979,9201.0
2017-07-28 11:40:00,165.85,165.97,165.74,165.93,6605.0,147.1334,147.2398,147.0358,147.2044,6605.0
2017-07-28 11:50:00,165.9,165.9,165.34,165.87,16593.0,147.1777,147.1777,146.6809,147.1511,16593.0
2017-07-28 12:00:00,165.75,165.87,165.57,165.81,17646.0,147.0447,147.1511,146.885,147.0979,17646.0
2017-07-28 12:10:00,165.87,166.2,165.71,166.13,10648.0,147.1511,147.4439,147.0092,147.3818,10648.0
2017-07-28 12:20:00,166.17,166.19,165.7,165.7,3882.0,147.4173,147.435,147.0003,147.0003,3882.0
2017-07-28 12:30:00,165.73,165.76,164.79,164.79,6324.0,147.0269,147.0535,146.193,146.193,6324.0
2017-07-28 12:40:00,164.79,164.8,164.31,164.66,15043.0,146.193,146.2019,145.7672,146.0777,15043.0
2017-07-28 12:50:00,164.61,164.83,164.43,164.43,5350.0,146.0333,146.2285,145.8736,145.8736,5350.0
2017-07-28 13:00:00,164.47,164.62,164.29,164.46,10530.0,145.9091,146.0422,145.7494,145.9002,10530.0
2017-07-28 13:10:00,164.57,164.57,164.14,164.22,9072.0,145.9978,145.9978,145.6164,145.6873,9072.0
2017-07-28 13:20:00,164.34,164.56,164.2,164.39,6132.0,145.7938,145.989,145.6696,145.8381,6132.0
2017-07-28 13:30:00,164.44,164.69,164.38,164.4,7010.0,145.8825,146.1043,145.8293,145.847,7010.0
2017-07-28 13:40:00,164.44,164.6,164.29,164.6,7925.0,145.8825,146.0245,145.7494,146.0245,7925.0
2017-07-28 13:50:00,164.78,165.18,164.63,165.12,15641.0,146.1841,146.539,146.0511,146.4858,15641.0
2017-07-28 14:00:00,165.01,165.01,164.51,164.54,10600.0,146.3882,146.3882,145.9446,145.9712,10600.0
2017-07-28 14:10:00,164.52,164.67,164.48,164.66,10871.0,145.9535,146.0866,145.918,146.0777,10871.0
2017-07-28 14:20:00,164.69,165.06,164.51,165.06,9953.0,146.1043,146.4325,145.9446,146.4325,9953.0
2017-07-28 14:30:00,165.12,165.21,164.88,164.88,6861.0,146.4858,146.5656,146.2729,146.2729,6861.0
2017-07-28 14:40:00,164.97,165.17,164.87,165.02,9814.0,146.3527,146.5301,146.264,146.3971,9814.0
2017-07-28 14:50:00,165.16,165.38,165.11,165.28,5768.0,146.5213,146.7164,146.4769,146.6277,5768.0
2017-07-28 15:00:00,165.19,165.32,165.07,165.18,10287.0,146.5479,146.6632,146.4414,146.539,10287.0
2017-07-28 15:10:00,165.16,165.48,165.12,165.48,9750.0,146.5213,146.8051,146.4858,146.8051,9750.0
2017-07-28 15:20:00,165.4,165.52,165.3,165.46,11372.0,146.7342,146.8406,146.6455,146.7874,11372.0
2017-07-28 15:30:00,165.41,165.44,165.15,165.36,22077.0,146.743,146.7697,146.5124,146.6987,22077.0
2017-07-28 15:40:00,165.36,165.45,165.18,165.25,31738.0,146.6987,146.7785,146.539,146.6011,31738.0
2017-07-28 15:50:00,165.3,165.4,165.21,165.25,48411.0,146.6455,146.7342,146.5656,146.6011,48411.0
2017-07-31 09:30:00,165.79,165.79,164.96,165.69,12537.0,147.0802,147.0802,146.3438,146.9914,12537.0
2017-07-31 09:40:00,165.77,166.32,165.47,165.55,35453.0,147.0624,147.5503,146.7963,146.8672,35453.0
2017-07-31 09:50:00,165.4,165.61,164.95,165.1,31812.0,146.7342,146.9205,146.335,146.468,31812.0
2017-07-31 10:00:00,165.37,165.71,165.18,165.36,30406.0,146.7076,147.0092,146.539,146.6987,30406.0
2017-07-31 10:10:00,165.4,165.49,164.86,165.09,34469.0,146.7342,146.814,146.2551,146.4592,34469.0
2017-07-31 10:20:00,165.13,165.61,165.05,165.27,19807.0,146.4946,146.9205,146.4237,146.6188,19807.0
2017-07-31 10:30:00,165.23,165.51,165.13,165.5,9200.0,146.5834,146.8318,146.4946,146.8229,9200.0
2017-07-31 10:40:00,165.64,165.67,165.12,165.32,16753.0,146.9471,146.9737,146.4858,146.6632,16753.0
2017-07-31 10:50:00,165.15,165.4,165.14,165.36,4995.0,146.5124,146.7342,146.5035,146.6987,4995.0
2017-07-31 11:00:00,165.38,165.55,165.06,165.24,18542.0,146.7164,146.8672,146.4325,146.5922,18542.0
2017-07-31 11:10:00,165.22,165.93,165.11,165.93,5202.0,146.5745,147.2044,146.4769,147.2044,5202.0
2017-07-31 11:20:00,165.94,166.3,165.76,166.09,9500.0,147.2132,147.5326,147.0535,147.3463,9500.0
2017-07-31 11:30:00,166.27,166.45,166.05,166.17,10585.0,147.506,147.6657,147.3108,147.4173,10585.0
2017-07-31 11:40:00,166.0,166.09,165.51,165.56,3665.0,147.2665,147.3463,146.8318,146.8761,3665.0
2017-07-31 11:50:00,165.56,166.0,165.51,165.7,8334.0,146.8761,147.2665,146.8318,147.0003,8334.0
2017-07-31 12:00:00,165.61,165.89,165.59,165.72,8241.0,146.9205,147.1689,146.9027,147.0181,8241.0
2017-07-31 12:10:00,165.76,165.9,165.67,165.67,3900.0,147.0535,147.1777,146.9737,146.9737,3900.0
2017-07-31 12:20:00,165.5,165.75,165.49,165.69,7335.0,146.8229,147.0447,146.814,146.9914,7335.0
2017-07-31 12:30:00,165.65,165.83,165.45,165.83,10384.0,146.956,147.1156,146.7785,147.1156,10384.0
2017-07-31 12:40:00,165.91,165.98,165.72,165.72,5869.0,147.1866,147.2487,147.0181,147.0181,5869.0
2017-07-31 12:50:00,165.72,166.05,165.72,166.0,8148.0,147.0181,147.3108,147.0181,147.2665,8148.0
2017-07-31 13:00:00,166.0,166.14,165.54,165.88,6810.0,147.2665,147.3907,146.8584,147.16,6810.0
2017-07-31 13:10:00,165.93,165.95,165.56,165.7,22776.0,147.2044,147.2221,146.8761,147.0003,22776.0
2017-07-31 13:20:00,165.75,166.03,165.66,166.03,5849.0,147.0447,147.2931,146.9648,147.2931,5849.0
2017-07-31 13:30:00,166.03,166.04,165.73,165.97,16664.0,147.2931,147.3019,147.0269,147.2398,16664.0
2017-07-31 13:40:00,165.87,166.07,165.8,166.07,15459.0,147.1511,147.3286,147.089,147.3286,15459.0
2017-07-31 13:50:00,166.02,166.14,165.92,165.97,10198.0,147.2842,147.3907,147.1955,147.2398,10198.0
2017-07-31 14:00:00,166.11,166.27,166.03,166.27,6303.0,147.364,147.506,147.2931,147.506,6303.0
2017-07-31 14:10:00,166.27,166.27,165.93,166.06,8474.0,147.506,147.506,147.2044,147.3197,8474.0
2017-07-31 14:20:00,166.14,166.34,166.03,166.33,5351.0,147.3907,147.5681,147.2931,147.5592,5351.0
2017-07-31 14:30:00,166.37,166.5,166.29,166.39,7213.0,147.5947,147.71,147.5237,147.6124,7213.0
2017-07-31 14:40:00,166.48,166.58,166.38,166.47,15578.0,147.6923,147.781,147.6036,147.6834,15578.0
2017-07-31 14:50:00,166.49,166.7,166.48,166.67,9133.0,147.7012,147.8875,147.6923,147.8608,9133.0
2017-07-31 15:00:00,166.62,166.72,166.47,166.47,7070.0,147.8165,147.9052,147.6834,147.6834,7070.0
2017-07-31 15:10:00,166.44,166.6,166.43,166.6,11018.0,147.6568,147.7987,147.6479,147.7987,11018.0
2017-07-31 15:20:00,166.55,166.78,166.44,166.73,10207.0,147.7544,147.9584,147.6568,147.9141,10207.0
2017-07-31 15:30:00,166.72,166.85,166.66,166.8,17520.0,147.9052,148.0205,147.852,147.9762,17520.0
2017-07-31 15:40:00,166.81,166.91,166.72,166.83,23470.0,147.985,148.0738,147.9052,148.0028,23470.0
2017-07-31 15:50:00,166.8,166.95,166.7,166.76,91646.0,147.9762,148.1092,147.8875,147.9407,91646.0
2017-08-01 09:30:00,167.47,167.77,166.36,166.65,26446.0,148.5706,148.8367,147.5858,147.8431,26446.0
2017-08-01 09:40:00,166.64,167.44,166.63,167.08,9206.0,147.8342,148.5439,147.8254,148.2246,9206.0
2017-08-01 09:50:00,166.99,167.88,166.94,167.6,32076.0,148.1447,148.9343,148.1004,148.6859,32076.0
2017-08-01 10:00:00,167.66,168.25,167.44,168.1,38581.0,148.7391,149.2625,148.5439,149.1295,38581.0
2017-08-01 10:10:00,168.07,168.16,167.45,168.01,12345.0,149.1029,149.1827,148.5528,149.0496,12345.0
2017-08-01 10:20:00,167.93,168.16,167.53,168.01,36936.0,148.9787,149.1827,148.6238,149.0496,36936.0
2017-08-01 10:30:00,168.05,168.17,167.51,167.51,17975.0,149.0851,149.1916,148.606,148.606,17975.0
2017-08-01 10:40:00,167.53,167.68,167.21,167.48,14880.0,148.6238,148.7569,148.3399,148.5794,14880.0
2017-08-01 10:50:00,167.45,167.73,167.36,167.62,26062.0,148.5528,148.8012,148.473,148.7036,26062.0
2017-08-01 11:00:00,167.62,167.94,167.46,167.52,9030.0,148.7036,148.9875,148.5617,148.6149,9030.0
2017-08-01 11:10:00,167.5,167.5,166.73,166.78,10741.0,148.5972,148.5972,147.9141,147.9584,10741.0
2017-08-01 11:20:00,166.71,167.15,166.71,167.0,36160.0,147.8963,148.2867,147.8963,148.1536,36160.0
2017-08-01 11:30:00,167.08,167.22,166.87,166.99,11006.0,148.2246,148.3488,148.0383,148.1447,11006.0
2017-08-01 11:40:00,167.04,167.33,166.84,167.33,9641.0,148.1891,148.4464,148.0117,148.4464,9641.0
2017-08-01 11:50:00,167.16,167.53,167.14,167.53,18403.0,148.2955,148.6238,148.2778,148.6238,18403.0
2017-08-01 12:00:00,167.49,167.56,167.19,167.56,19207.0,148.5883,148.6504,148.3222,148.6504,19207.0
2017-08-01 12:10:00,167.48,167.56,167.25,167.37,16364.0,148.5794,148.6504,148.3754,148.4818,16364.0
2017-08-01 12:20:00,167.41,167.85,167.27,167.72,10318.0,148.5173,148.9077,148.3931,148.7924,10318.0
2017-08-01 12:30:00,167.66,167.76,167.33,167.52,19416.0,148.7391,148.8278,148.4464,148.6149,19416.0
2017-08-01 12:40:00,167.55,167.56,167.22,167.42,32786.0,148.6415,148.6504,148.3488,148.5262,32786.0
2017-08-01 12:50:00,167.34,167.63,167.23,167.54,18985.0,148.4552,148.7125,148.3576,148.6327,18985.0
2017-08-01 13:00:00,167.52,167.55,167.34,167.43,10104.0,148.6149,148.6415,148.4552,148.5351,10104.0
2017-08-01 13:10:00,167.5,167.79,167.36,167.78,5882.0,148.5972,148.8545,148.473,148.8456,5882.0
2017-08-01 13:20:00,167.75,167.76,167.46,167.55,10139.0,148.819,148.8278,148.5617,148.6415,10139.0
2017-08-01 13:30:00,167.62,167.67,167.41,167.53,13095.0,148.7036,148.748,148.5173,148.6238,13095.0
2017-08-01 13:40:00,167.49,167.71,167.47,167.67,17400.0,148.5883,148.7835,148.5706,148.748,17400.0
2017-08-01 13:50:00,167.67,168.02,167.67,167.86,6320.0,148.748,149.0585,148.748,148.9166,6320.0
2017-08-01 14:00:00,167.91,168.03,167.86,168.01,7748.0,148.9609,149.0674,148.9166,149.0496,7748.0
2017-08-01 14:10:00,168.07,168.16,168.02,168.13,6719.0,149.1029,149.1827,149.0585,149.1561,6719.0
2017-08-01 14:20:00,168.16,168.43,168.15,168.41,12185.0,149.1827,149.4222,149.1738,149.4045,12185.0
2017-08-01 14:30:00,168.47,168.58,168.36,168.57,11949.0,149.4577,149.5553,149.3601,149.5464,11949.0
2017-08-01 14:40:00,168.52,168.69,168.33,168.37,15017.0,149.5021,149.6529,149.3335,149.369,15017.0
2017-08-01 14:50:00,168.29,168.44,168.19,168.34,13035.0,149.298,149.4311,149.2093,149.3424,13035.0
2017-08-01 15:00:00,168.36,168.46,168.21,168.4,17154.0,149.3601,149.4488,149.2271,149.3956,17154.0
2017-08-01 15:10:00,168.43,169.02,168.43,168.97,13924.0,149.4222,149.9456,149.4222,149.9013,13924.0
2017-08-01 15:20:00,168.94,169.1,168.84,168.98,26535.0,149.8747,150.0166,149.786,149.9102,26535.0
2017-08-01 15:30:00,168.98,169.13,168.88,169.08,27095.0,149.9102,150.0432,149.8214,149.9989,27095.0
2017-08-01 15:40:00,169.08,169.43,169.05,169.43,38639.0,149.9989,150.3094,149.9723,150.3094,38639.0
2017-08-01 15:50:00,169.5,169.72,169.36,169.6,72364.0,150.3715,150.5666,150.2473,150.4602,72364.0
2017-08-02 09:30:00,168.84,170.0,168.23,169.85,16249.0,149.786,150.815,149.2448,150.682,16249.0
2017-08-02 09:40:00,169.96,170.67,169.78,170.0,11586.0,150.7796,151.4094,150.6199,150.815,11586.0
2017-08-02 09:50:00,170.0,170.18,169.84,169.98,25834.0,150.815,150.9747,150.6731,150.7973,25834.0
2017-08-02 10:00:00,170.02,170.14,169.34,169.62,27809.0,150.8328,150.9392,150.2295,150.4779,27809.0
2017-08-02 10:10:00,169.54,169.8,169.04,169.19,43573.0,150.407,150.6376,149.9634,150.0965,43573.0
2017-08-02 10:20:00,169.15,169.36,167.96,168.16,32616.0,150.061,150.2473,149.0053,149.1827,32616.0
2017-08-02 10:30:00,168.25,168.67,168.21,168.31,29546.0,149.2625,149.6351,149.2271,149.3158,29546.0
2017-08-02 10:40:00,168.37,168.71,168.02,168.69,15745.0,149.369,149.6706,149.0585,149.6529,15745.0
2017-08-02 10:50:00,168.69,169.85,168.69,169.7,25284.0,149.6529,150.682,149.6529,150.5489,25284.0
2017-08-02 11:00:00,169.61,170.14,169.05,169.17,13827.0,150.4691,150.9392,149.9723,150.0787,13827.0
2017-08-02 11:10:00,169.17,169.33,168.7,169.16,15499.0,150.0787,150.2207,149.6618,150.0698,15499.0
2017-08-02 11:20:00,169.17,170.1,169.17,169.87,14663.0,150.0787,150.9038,150.0787,150.6997,14663.0
2017-08-02 11:30:00,169.78,169.78,169.16,169.5,14006.0,150.6199,150.6199,150.0698,150.3715,14006.0
2017-08-02 11:40:00,169.49,169.74,169.28,169.63,17852.0,150.3626,150.5844,150.1763,150.4868,17852.0
2017-08-02 11:50:00,169.57,169.67,168.88,169.0,4158.0,150.4336,150.5223,149.8214,149.9279,4158.0
2017-08-02 12:00:00,169.0,169.55,168.94,169.29,10728.0,149.9279,150.4158,149.8747,150.1852,10728.0
2017-08-02 12:10:00,169.28,169.31,169.07,169.28,5344.0,150.1763,150.2029,149.99,150.1763,5344.0
2017-08-02 12:20:00,169.36,169.36,169.14,169.17,9782.0,150.2473,150.2473,150.0521,150.0787,9782.0
2017-08-02 12:30:00,169.2,169.51,169.13,169.23,7752.0,150.1053,150.3803,150.0432,150.1319,7752.0
2017-08-02 12:40:00,169.2,169.22,168.92,169.19,7150.0,150.1053,150.1231,149.8569,150.0965,7150.0
2017-08-02 12:50:00,169.2,169.52,169.14,169.42,6425.0,150.1053,150.3892,150.0521,150.3005,6425.0
2017-08-02 13:00:00,169.31,170.09,169.25,169.96,8402.0,150.2029,150.8949,150.1497,150.7796,8402.0
2017-08-02 13:10:00,170.05,170.13,169.77,169.82,5957.0,150.8594,150.9304,150.611,150.6554,5957.0
2017-08-02 13:20:00,169.67,170.0,169.67,169.94,3529.0,150.5223,150.815,150.5223,150.7618,3529.0
2017-08-02 13:30:00,169.97,169.97,169.66,169.72,3099.0,150.7884,150.7884,150.5134,150.5666,3099.0
2017-08-02 13:40:00,169.55,169.76,169.34,169.55,9941.0,150.4158,150.6021,150.2295,150.4158,9941.0
2017-08-02 13:50:00,169.52,169.82,169.3,169.45,13026.0,150.3892,150.6554,150.194,150.3271,13026.0
2017-08-02 14:00:00,169.46,170.21,169.39,169.84,18673.0,150.336,151.0013,150.2739,150.6731,18673.0
2017-08-02 14:10:00,169.84,170.02,169.7,169.79,4510.0,150.6731,150.8328,150.5489,150.6287,4510.0
2017-08-02 14:20:00,169.75,169.86,169.58,169.67,5569.0,150.5933,150.6908,150.4424,150.5223,5569.0
2017-08-02 14:30:00,169.73,169.96,169.73,169.75,9437.0,150.5755,150.7796,150.5755,150.5933,9437.0
2017-08-02 14:40:00,169.8,170.13,169.78,169.88,25179.0,150.6376,150.9304,150.6199,150.7086,25179.0
2017-08-02 14:50:00,169.83,170.14,169.77,170.1,8409.0,150.6642,150.9392,150.611,150.9038,8409.0
2017-08-02 15:00:00,170.03,170.05,169.35,169.6,23822.0,150.8417,150.8594,150.2384,150.4602,23822.0
2017-08-02 15:10:00,169.6,169.7,169.43,169.65,26824.0,150.4602,150.5489,150.3094,150.5045,26824.0
2017-08-02 15:20:00,169.65,169.88,169.55,169.74,45867.0,150.5045,150.7086,150.4158,150.5844,45867.0
2017-08-02 15:30:00,169.75,169.96,169.64,169.85,36755.0,150.5933,150.7796,150.4957,150.682,36755.0
2017-08-02 15:40:00,169.9,170.06,169.76,169.91,32467.0,150.7263,150.8683,150.6021,150.7352,32467.0
2017-08-02 15:50:00,169.95,170.02,169.84,170.02,57471.0,150.7707,150.8328,150.6731,150.8328,57471.0
2017-08-03 09:30:00,169.95,170.35,169.11,170.35,16341.0,150.7707,151.1255,150.0255,151.1255,16341.0
2017-08-03 09:40:00,170.34,170.67,169.59,169.59,8860.0,151.1167,151.4094,150.4513,150.4513,8860.0
2017-08-03 09:50:00,169.6,170.11,169.16,169.98,12789.0,150.4602,150.9126,150.0698,150.7973,12789.0
2017-08-03 10:00:00,169.99,170.22,169.82,170.17,22124.0,150.8062,151.0102,150.6554,150.9659,22124.0
2017-08-03 10:10:00,170.09,170.35,170.0,170.25,7923.0,150.8949,151.1255,150.815,151.0368,7923.0
2017-08-03 10:20:00,170.09,170.14,169.72,169.75,15495.0,150.8949,150.9392,150.5666,150.5933,15495.0
2017-08-03 10:30:00,169.72,169.88,169.56,169.74,10479.0,150.5666,150.7086,150.4247,150.5844,10479.0
2017-08-03 10:40:00,169.68,169.92,169.49,169.92,10113.0,150.5312,150.7441,150.3626,150.7441,10113.0
2017-08-03 10:50:00,170.13,170.13,169.71,169.82,2200.0,150.9304,150.9304,150.5578,150.6554,2200.0
2017-08-03 11:00:00,169.82,170.31,169.82,170.23,10950.0,150.6554,151.0901,150.6554,151.0191,10950.0
2017-08-03 11:10:00,170.1,170.1,169.85,170.03,4653.0,150.9038,150.9038,150.682,150.8417,4653.0
2017-08-03 11:20:00,170.03,170.3,169.9,170.14,7094.0,150.8417,151.0812,150.7263,150.9392,7094.0
2017-08-03 11:30:00,169.97,170.97,169.97,170.63,13461.0,150.7884,151.6756,150.7884,151.3739,13461.0
2017-08-03 11:40:00,170.44,170.78,170.24,170.28,6065.0,151.2054,151.507,151.028,151.0634,6065.0
2017-08-03 11:50:00,170.19,170.41,169.99,170.0,9058.0,150.9836,151.1788,150.8062,150.815,9058.0
2017-08-03 12:00:00,170.0,170.13,169.99,170.12,11055.0,150.815,150.9304,150.8062,150.9215,11055.0
2017-08-03 12:10:00,170.07,170.22,169.99,170.05,11328.0,150.8771,151.0102,150.8062,150.8594,11328.0
2017-08-03 12:20:00,170.1,170.19,169.96,170.19,9000.0,150.9038,150.9836,150.7796,150.9836,9000.0
2017-08-03 12:30:00,170.04,170.12,170.0,170.0,3651.0,150.8505,150.9215,150.815,150.815,3651.0
2017-08-03 12:40:00,169.98,170.11,169.96,170.0,7405.0,150.7973,150.9126,150.7796,150.815,7405.0
2017-08-03 12:50:00,170.0,170.06,169.94,169.94,5297.0,150.815,150.8683,150.7618,150.7618,5297.0
2017-08-03 13:00:00,169.95,170.07,169.91,170.07,3871.0,150.7707,150.8771,150.7352,150.8771,3871.0
2017-08-03 13:10:00,169.97,170.09,169.91,169.94,7955.0,150.7884,150.8949,150.7352,150.7618,7955.0
2017-08-03 13:20:00,169.99,170.45,169.99,170.45,4605.0,150.8062,151.2143,150.8062,151.2143,4605.0
2017-08-03 13:30:00,170.32,170.32,169.98,170.02,5056.0,151.0989,151.0989,150.7973,150.8328,5056.0
2017-08-03 13:40:00,170.02,170.15,169.99,170.0,7287.0,150.8328,150.9481,150.8062,150.815,7287.0
2017-08-03 13:50:00,170.01,170.23,169.98,170.12,7519.0,150.8239,151.0191,150.7973,150.9215,7519.0
2017-08-03 14:00:00,170.21,170.21,170.0,170.08,4430.0,151.0013,151.0013,150.815,150.886,4430.0
2017-08-03 14:10:00,170.0,170.28,169.96,170.08,4878.0,150.815,151.0634,150.7796,150.886,4878.0
2017-08-03 14:20:00,170.07,170.35,170.05,170.11,6823.0,150.8771,151.1255,150.8594,150.9126,6823.0
2017-08-03 14:30:00,170.07,170.31,170.06,170.09,5762.0,150.8771,151.0901,150.8683,150.8949,5762.0
2017-08-03 14:40:00,170.06,170.28,170.06,170.28,10037.0,150.8683,151.0634,150.8683,151.0634,10037.0
2017-08-03 14:50:00,170.22,170.25,169.78,169.79,15453.0,151.0102,151.0368,150.6199,150.6287,15453.0
2017-08-03 15:00:00,169.78,169.8,169.69,169.7,11789.0,150.6199,150.6376,150.54,150.5489,11789.0
2017-08-03 15:10:00,169.73,169.9,169.64,169.66,7688.0,150.5755,150.7263,150.4957,150.5134,7688.0
2017-08-03 15:20:00,169.63,169.71,169.5,169.57,9438.0,150.4868,150.5578,150.3715,150.4336,9438.0
2017-08-03 15:30:00,169.51,169.55,168.78,168.78,29468.0,150.3803,150.4158,149.7327,149.7327,29468.0
2017-08-03 15:40:00,168.8,169.42,168.78,169.36,46630.0,149.7505,150.3005,149.7327,150.2473,46630.0
2017-08-03 15:50:00,169.35,169.52,169.27,169.44,60172.0,150.2384,150.3892,150.1674,150.3182,60172.0
2017-08-04 09:30:00,169.18,170.92,168.95,170.44,12266.0,150.0876,151.6312,149.8835,151.2054,12266.0
2017-08-04 09:40:00,170.33,171.27,170.01,170.5,28780.0,151.1078,151.9417,150.8239,151.2586,28780.0
2017-08-04 09:50:00,170.52,170.91,170.32,170.64,10688.0,151.2764,151.6224,151.0989,151.3828,10688.0
2017-08-04 10:00:00,170.53,171.2,170.42,170.95,15703.0,151.2852,151.8796,151.1876,151.6578,15703.0
2017-08-04 10:10:00,170.95,171.45,170.88,170.89,20297.0,151.6578,152.1014,151.5957,151.6046,20297.0
2017-08-04 10:20:00,170.84,171.29,170.75,171.19,9267.0,151.5602,151.9595,151.4804,151.8708,9267.0
2017-08-04 10:30:00,171.24,171.62,171.21,171.51,11560.0,151.9151,152.2522,151.8885,152.1546,11560.0
2017-08-04 10:40:00,171.55,171.76,171.32,171.56,13200.0,152.1901,152.3764,151.9861,152.199,13200.0
2017-08-04 10:50:00,171.56,171.8,171.3,171.61,8000.0,152.199,152.4119,151.9683,152.2434,8000.0
2017-08-04 11:00:00,171.61,172.04,171.36,172.04,10438.0,152.2434,152.6248,152.0216,152.6248,10438.0
2017-08-04 11:10:00,172.13,172.25,171.75,171.92,8000.0,152.7047,152.8111,152.3676,152.5184,8000.0
2017-08-04 11:20:00,171.9,172.08,171.5,171.96,29718.0,152.5006,152.6603,152.1458,152.5539,29718.0
2017-08-04 11:30:00,171.96,172.27,171.66,172.0,34304.0,152.5539,152.8289,152.2877,152.5893,34304.0
2017-08-04 11:40:00,172.01,172.37,171.93,172.31,11258.0,152.5982,152.9176,152.5272,152.8644,11258.0
2017-08-04 11:50:00,172.18,172.2,171.84,172.09,11883.0,152.749,152.7668,152.4474,152.6692,11883.0
2017-08-04 12:00:00,172.1,172.49,172.1,172.19,9591.0,152.6781,153.024,152.6781,152.7579,9591.0
2017-08-04 12:10:00,172.23,172.23,170.82,171.21,22383.0,152.7934,152.7934,151.5425,151.8885,22383.0
2017-08-04 12:20:00,171.13,171.34,171.07,171.24,7565.0,151.8175,152.0038,151.7643,151.9151,7565.0
2017-08-04 12:30:00,171.32,171.4,171.19,171.39,10364.0,151.9861,152.0571,151.8708,152.0482,10364.0
2017-08-04 12:40:00,171.38,171.38,170.43,170.55,9895.0,152.0393,152.0393,151.1965,151.303,9895.0
2017-08-04 12:50:00,170.65,170.65,170.2,170.47,7668.0,151.3917,151.3917,150.9925,151.232,7668.0
2017-08-04 13:00:00,170.47,170.8,170.47,170.75,5241.0,151.232,151.5248,151.232,151.4804,5241.0
2017-08-04 13:10:00,170.75,171.02,170.5,171.0,4100.0,151.4804,151.7199,151.2586,151.7022,4100.0
2017-08-04 13:20:00,171.0,171.01,170.71,170.83,5900.0,151.7022,151.7111,151.4449,151.5514,5900.0
2017-08-04 13:30:00,170.86,171.1,170.85,171.07,5055.0,151.578,151.7909,151.5691,151.7643,5055.0
2017-08-04 13:40:00,171.03,171.04,170.72,170.77,7851.0,151.7288,151.7377,151.4538,151.4981,7851.0
2017-08-04 13:50:00,170.81,170.94,170.73,170.91,6454.0,151.5336,151.649,151.4627,151.6224,6454.0
2017-08-04 14:00:00,170.91,171.0,170.69,170.85,7998.0,151.6224,151.7022,151.4272,151.5691,7998.0
2017-08-04 14:10:00,170.86,170.86,170.64,170.64,5919.0,151.578,151.578,151.3828,151.3828,5919.0
2017-08-04 14:20:00,170.61,170.73,170.52,170.59,9245.0,151.3562,151.4627,151.2764,151.3385,9245.0
2017-08-04 14:30:00,170.53,170.88,170.32,170.88,11555.0,151.2852,151.5957,151.0989,151.5957,11555.0
2017-08-04 14:40:00,170.9,171.0,170.8,170.89,5234.0,151.6135,151.7022,151.5248,151.6046,5234.0
2017-08-04 14:50:00,170.85,170.9,170.71,170.73,11209.0,151.5691,151.6135,151.4449,151.4627,11209.0
2017-08-04 15:00:00,170.71,170.76,170.47,170.5,7668.0,151.4449,151.4893,151.232,151.2586,7668.0
2017-08-04 15:10:00,170.46,170.51,170.29,170.29,9459.0,151.2231,151.2675,151.0723,151.0723,9459.0
2017-08-04 15:20:00,170.25,170.38,170.21,170.24,14992.0,151.0368,151.1522,151.0013,151.028,14992.0
2017-08-04 15:30:00,170.26,170.45,170.21,170.28,16095.0,151.0457,151.2143,151.0013,151.0634,16095.0
2017-08-04 15:40:00,170.3,170.35,170.2,170.21,23224.0,151.0812,151.1255,150.9925,151.0013,23224.0
2017-08-04 15:50:00,170.22,170.49,170.18,170.33,54466.0,151.0102,151.2497,150.9747,151.1078,54466.0
2017-08-07 09:30:00,170.45,170.58,169.85,170.07,9044.0,151.2143,151.3296,150.682,150.8771,9044.0
2017-08-07 09:40:00,169.84,169.94,169.01,169.37,7414.0,150.6731,150.7618,149.9368,150.2561,7414.0
2017-08-07 09:50:00,169.36,169.57,169.0,169.22,17557.0,150.2473,150.4336,149.9279,150.1231,17557.0
2017-08-07 10:00:00,169.15,170.18,168.88,170.08,19514.0,150.061,150.9747,149.8214,150.886,19514.0
2017-08-07 10:10:00,169.86,170.03,169.44,169.89,6766.0,150.6908,150.8417,150.3182,150.7175,6766.0
2017-08-07 10:20:00,169.81,169.86,169.27,169.27,15478.0,150.6465,150.6908,150.1674,150.1674,15478.0
2017-08-07 10:30:00,169.11,169.25,169.02,169.02,1875.0,150.0255,150.1497,149.9456,149.9456,1875.0
2017-08-07 10:40:00,169.01,169.02,168.68,168.86,9533.0,149.9368,149.9456,149.644,149.8037,9533.0
2017-08-07 10:50:00,168.75,168.75,168.47,168.48,3000.0,149.7061,149.7061,149.4577,149.4666,3000.0
2017-08-07 11:00:00,168.5,168.67,168.46,168.51,4799.0,149.4843,149.6351,149.4488,149.4932,4799.0
2017-08-07 11:10:00,168.5,168.51,168.02,168.05,7336.0,149.4843,149.4932,149.0585,149.0851,7336.0
2017-08-07 11:20:00,168.03,168.04,167.86,167.91,6354.0,149.0674,149.0762,148.9166,148.9609,6354.0
2017-08-07 11:30:00,168.02,168.51,167.92,168.44,7311.0,149.0585,149.4932,148.9698,149.4311,7311.0
2017-08-07 11:40:00,168.34,168.36,168.05,168.05,2920.0,149.3424,149.3601,149.0851,149.0851,2920.0
2017-08-07 11:50:00,168.12,168.17,167.9,167.9,9673.0,149.1472,149.1916,148.952,148.952,9673.0
2017-08-07 12:00:00,167.87,167.93,167.81,167.85,4445.0,148.9254,148.9787,148.8722,148.9077,4445.0
2017-08-07 12:10:00,167.8,168.01,167.8,167.85,5295.0,148.8633,149.0496,148.8633,148.9077,5295.0
2017-08-07 12:20:00,167.95,169.19,167.95,168.28,31033.0,148.9964,150.0965,148.9964,149.2892,31033.0
2017-08-07 12:30:00,168.33,168.47,168.21,168.22,22721.0,149.3335,149.4577,149.2271,149.2359,22721.0
2017-08-07 12:40:00,168.38,168.38,168.09,168.16,5510.0,149.3779,149.3779,149.1206,149.1827,5510.0
2017-08-07 12:50:00,168.07,168.16,167.9,167.9,6472.0,149.1029,149.1827,148.952,148.952,6472.0
2017-08-07 13:00:00,167.91,168.0,167.81,167.81,2323.0,148.9609,149.0408,148.8722,148.8722,2323.0
2017-08-07 13:10:00,167.81,167.91,167.58,167.86,8390.0,148.8722,148.9609,148.6681,148.9166,8390.0
2017-08-07 13:20:00,167.77,167.78,167.61,167.61,3210.0,148.8367,148.8456,148.6948,148.6948,3210.0
2017-08-07 13:30:00,167.63,167.63,167.47,167.5,3000.0,148.7125,148.7125,148.5706,148.5972,3000.0
2017-08-07 13:40:00,167.51,167.65,167.48,167.65,5677.0,148.606,148.7302,148.5794,148.7302,5677.0
2017-08-07 13:50:00,167.59,167.59,167.38,167.5,8205.0,148.677,148.677,148.4907,148.5972,8205.0
2017-08-07 14:00:00,167.47,167.72,167.47,167.55,11883.0,148.5706,148.7924,148.5706,148.6415,11883.0
2017-08-07 14:10:00,167.54,167.65,167.51,167.58,3577.0,148.6327,148.7302,148.606,148.6681,3577.0
2017-08-07 14:20:00,167.61,167.67,167.53,167.64,8226.0,148.6948,148.748,148.6238,148.7214,8226.0
2017-08-07 14:30:00,167.58,167.66,167.39,167.39,5202.0,148.6681,148.7391,148.4996,148.4996,5202.0
2017-08-07 14:40:00,167.35,167.56,167.29,167.5,8224.0,148.4641,148.6504,148.4109,148.5972,8224.0
2017-08-07 14:50:00,167.48,167.59,167.41,167.46,7005.0,148.5794,148.677,148.5173,148.5617,7005.0
2017-08-07 15:00:00,167.4,167.59,167.39,167.55,6604.0,148.5085,148.677,148.4996,148.6415,6604.0
2017-08-07 15:10:00,167.56,167.61,167.49,167.49,6607.0,148.6504,148.6948,148.5883,148.5883,6607.0
2017-08-07 15:20:00,167.49,167.54,167.47,167.52,9515.0,148.5883,148.6327,148.5706,148.6149,9515.0
2017-08-07 15:30:00,167.5,167.54,167.41,167.54,17238.0,148.5972,148.6327,148.5173,148.6327,17238.0
2017-08-07 15:40:00,167.55,167.65,167.5,167.5,15982.0,148.6415,148.7302,148.5972,148.5972,15982.0
2017-08-07 15:50:00,167.49,167.49,167.22,167.38,47199.0,148.5883,148.5883,148.3488,148.4907,47199.0
2017-08-08 09:30:00,168.35,168.68,167.41,167.41,11283.0,149.3513,149.644,148.5173,148.5173,11283.0
2017-08-08 09:40:00,167.42,167.55,167.05,167.21,28861.0,148.5262,148.6415,148.198,148.3399,28861.0
2017-08-08 09:50:00,167.09,167.31,166.6,166.76,6209.0,148.2334,148.4286,147.7987,147.9407,6209.0
2017-08-08 10:00:00,166.69,166.79,166.51,166.76,5750.0,147.8786,147.9673,147.7189,147.9407,5750.0
2017-08-08 10:10:00,166.75,166.75,166.01,166.03,24011.0,147.9318,147.9318,147.2753,147.2931,24011.0
2017-08-08 10:20:00,166.18,166.18,165.05,165.69,24817.0,147.4261,147.4261,146.4237,146.9914,24817.0
2017-08-08 10:30:00,165.52,165.67,165.39,165.39,4623.0,146.8406,146.9737,146.7253,146.7253,4623.0
2017-08-08 10:40:00,165.34,165.34,164.7,164.8,18334.0,146.6809,146.6809,146.1132,146.2019,18334.0
2017-08-08 10:50:00,164.81,165.44,164.61,164.61,13307.0,146.2108,146.7697,146.0333,146.0333,13307.0
2017-08-08 11:00:00,164.75,165.1,164.75,164.81,33424.0,146.1575,146.468,146.1575,146.2108,33424.0
2017-08-08 11:10:00,164.87,165.72,164.86,165.69,12753.0,146.264,147.0181,146.2551,146.9914,12753.0
2017-08-08 11:20:00,165.76,166.1,165.65,165.73,16188.0,147.0535,147.3552,146.956,147.0269,16188.0
2017-08-08 11:30:00,165.73,165.74,165.45,165.7,9645.0,147.0269,147.0358,146.7785,147.0003,9645.0
2017-08-08 11:40:00,165.74,166.16,165.74,166.16,8562.0,147.0358,147.4084,147.0358,147.4084,8562.0
2017-08-08 11:50:00,166.21,166.51,166.0,166.51,5623.0,147.4528,147.7189,147.2665,147.7189,5623.0
2017-08-08 12:00:00,166.59,166.6,166.3,166.6,3882.0,147.7899,147.7987,147.5326,147.7987,3882.0
2017-08-08 12:10:00,166.44,166.53,166.38,166.51,3600.0,147.6568,147.7366,147.6036,147.7189,3600.0
2017-08-08 12:20:00,166.59,166.69,166.56,166.65,2146.0,147.7899,147.8786,147.7633,147.8431,2146.0
2017-08-08 12:30:00,166.61,166.85,166.52,166.66,5899.0,147.8076,148.0205,147.7278,147.852,5899.0
2017-08-08 12:40:00,166.57,166.8,166.57,166.63,5200.0,147.7721,147.9762,147.7721,147.8254,5200.0
2017-08-08 12:50:00,166.64,166.64,166.05,166.05,3533.0,147.8342,147.8342,147.3108,147.3108,3533.0
2017-08-08 13:00:00,166.13,166.3,166.09,166.3,4861.0,147.3818,147.5326,147.3463,147.5326,4861.0
2017-08-08 13:10:00,166.26,166.26,165.96,166.04,7382.0,147.4971,147.4971,147.231,147.3019,7382.0
2017-08-08 13:20:00,166.04,166.07,165.9,165.92,6744.0,147.3019,147.3286,147.1777,147.1955,6744.0
2017-08-08 13:30:00,165.9,165.9,165.19,165.22,14700.0,147.1777,147.1777,146.5479,146.5745,14700.0
2017-08-08 13:40:00,165.29,165.48,165.24,165.24,3883.0,146.6366,146.8051,146.5922,146.5922,3883.0
2017-08-08 13:50:00,165.23,165.31,165.17,165.24,3491.0,146.5834,146.6543,146.5301,146.5922,3491.0
2017-08-08 14:00:00,165.24,165.35,164.99,165.05,10400.0,146.5922,146.6898,146.3704,146.4237,10400.0
2017-08-08 14:10:00,164.97,165.13,164.94,165.01,3781.0,146.3527,146.4946,146.3261,146.3882,3781.0
2017-08-08 14:20:00,165.0,165.28,165.0,165.16,5327.0,146.3793,146.6277,146.3793,146.5213,5327.0
2017-08-08 14:30:00,165.32,165.33,165.24,165.27,2272.0,146.6632,146.6721,146.5922,146.6188,2272.0
2017-08-08 14:40:00,165.31,165.32,165.15,165.2,5768.0,146.6543,146.6632,146.5124,146.5567,5768.0
2017-08-08 14:50:00,165.18,165.25,165.09,165.15,5441.0,146.539,146.6011,146.4592,146.5124,5441.0
2017-08-08 15:00:00,165.2,165.2,164.85,164.9,5300.0,146.5567,146.5567,146.2462,146.2906,5300.0
2017-08-08 15:10:00,164.84,164.87,164.52,164.54,10460.0,146.2374,146.264,145.9535,145.9712,10460.0
2017-08-08 15:20:00,164.51,164.73,164.4,164.48,14087.0,145.9446,146.1398,145.847,145.918,14087.0
2017-08-08 15:30:00,164.5,164.62,164.34,164.37,21775.0,145.9357,146.0422,145.7938,145.8204,21775.0
2017-08-08 15:40:00,164.4,164.41,164.23,164.32,23518.0,145.847,145.8559,145.6962,145.776,23518.0
2017-08-08 15:50:00,164.33,164.66,164.17,164.53,45803.0,145.7849,146.0777,145.643,145.9624,45803.0
2017-08-09 09:30:00,165.08,165.25,164.2,164.45,12484.0,146.4503,146.6011,145.6696,145.8914,12484.0
2017-08-09 09:40:00,164.5,164.62,163.87,164.13,20328.0,145.9357,146.0422,145.3768,145.6075,20328.0
2017-08-09 09:50:00,164.0,164.3,163.87,164.18,10580.0,145.4922,145.7583,145.3768,145.6518,10580.0
2017-08-09 10:00:00,164.1,164.54,164.1,164.45,6950.0,145.5809,145.9712,145.5809,145.8914,6950.0
2017-08-09 10:10:00,164.57,164.57,163.43,163.44,15822.0,145.9978,145.9978,144.9865,144.9954,15822.0
2017-08-09 10:20:00,163.38,164.03,163.34,164.03,10900.0,144.9421,145.5188,144.9066,145.5188,10900.0
2017-08-09 10:30:00,163.96,164.47,163.74,164.06,11109.0,145.4567,145.9091,145.2615,145.5454,11109.0
2017-08-09 10:40:00,164.01,164.01,163.61,163.79,6362.0,145.501,145.501,145.1462,145.3059,6362.0
2017-08-09 10:50:00,163.84,163.99,163.69,163.83,9700.0,145.3502,145.4833,145.2171,145.3413,9700.0
2017-08-09 11:00:00,163.88,164.15,163.78,163.97,16971.0,145.3857,145.6252,145.297,145.4655,16971.0
2017-08-09 11:10:00,164.05,164.25,164.0,164.03,6704.0,145.5365,145.7139,145.4922,145.5188,6704.0
2017-08-09 11:20:00,164.01,164.06,163.88,164.0,3400.0,145.501,145.5454,145.3857,145.4922,3400.0
2017-08-09 11:30:00,164.01,164.25,163.96,164.25,15835.0,145.501,145.7139,145.4567,145.7139,15835.0
2017-08-09 11:40:00,164.32,164.34,164.2,164.26,6100.0,145.776,145.7938,145.6696,145.7228,6100.0
2017-08-09 11:50:00,164.26,164.44,164.15,164.29,11880.0,145.7228,145.8825,145.6252,145.7494,11880.0
2017-08-09 12:00:00,164.26,164.45,164.24,164.26,11254.0,145.7228,145.8914,145.7051,145.7228,11254.0
2017-08-09 12:10:00,164.28,164.28,163.92,164.16,5726.0,145.7406,145.7406,145.4212,145.6341,5726.0
2017-08-09 12:20:00,164.15,164.25,164.1,164.16,6495.0,145.6252,145.7139,145.5809,145.6341,6495.0
2017-08-09 12:30:00,164.18,164.5,164.14,164.5,6523.0,145.6518,145.9357,145.6164,145.9357,6523.0
2017-08-09 12:40:00,164.5,165.0,164.4,164.85,19953.0,145.9357,146.3793,145.847,146.2462,19953.0
2017-08-09 12:50:00,164.78,164.86,164.58,164.81,7786.0,146.1841,146.2551,146.0067,146.2108,7786.0
2017-08-09 13:00:00,164.81,164.96,164.81,164.84,1828.0,146.2108,146.3438,146.2108,146.2374,1828.0
2017-08-09 13:10:00,164.8,164.88,164.73,164.81,7060.0,146.2019,146.2729,146.1398,146.2108,7060.0
2017-08-09 13:20:00,164.81,164.93,164.78,164.87,5396.0,146.2108,146.3172,146.1841,146.264,5396.0
2017-08-09 13:30:00,164.95,164.97,164.81,164.89,6653.0,146.335,146.3527,146.2108,146.2817,6653.0
2017-08-09 13:40:00,164.89,164.97,164.83,164.91,21235.0,146.2817,146.3527,146.2285,146.2995,21235.0
2017-08-09 13:50:00,164.93,165.09,164.86,165.06,8911.0,146.3172,146.4592,146.2551,146.4325,8911.0
2017-08-09 14:00:00,165.06,165.15,164.87,164.96,8301.0,146.4325,146.5124,146.264,146.3438,8301.0
2017-08-09 14:10:00,165.0,165.32,164.94,165.32,6151.0,146.3793,146.6632,146.3261,146.6632,6151.0
2017-08-09 14:20:00,165.34,165.81,165.22,165.36,24682.0,146.6809,147.0979,146.5745,146.6987,24682.0
2017-08-09 14:30:00,165.38,165.4,164.91,165.05,5150.0,146.7164,146.7342,146.2995,146.4237,5150.0
2017-08-09 14:40:00,165.0,165.55,165.0,165.55,12205.0,146.3793,146.8672,146.3793,146.8672,12205.0
2017-08-09 14:50:00,165.55,165.55,165.12,165.23,5509.0,146.8672,146.8672,146.4858,146.5834,5509.0
2017-08-09 15:00:00,165.34,165.67,165.29,165.65,6088.0,146.6809,146.9737,146.6366,146.956,6088.0
2017-08-09 15:10:00,165.65,165.76,165.51,165.59,5828.0,146.956,147.0535,146.8318,146.9027,5828.0
2017-08-09 15:20:00,165.5,165.62,165.37,165.62,11549.0,146.8229,146.9293,146.7076,146.9293,11549.0
2017-08-09 15:30:00,165.57,166.17,165.57,166.06,11257.0,146.885,147.4173,146.885,147.3197,11257.0
2017-08-09 15:40:00,166.07,166.22,165.97,166.14,21107.0,147.3286,147.4616,147.2398,147.3907,21107.0
2017-08-09 15:50:00,166.18,166.31,165.88,166.1,44821.0,147.4261,147.5415,147.16,147.3552,44821.0
2017-08-10 09:30:00,164.39,164.39,163.0,163.43,7900.0,146.9797,146.9797,145.737,146.1214,7900.0
2017-08-10 09:40:00,163.68,164.64,163.64,164.43,11880.0,146.3449,147.2033,146.3092,147.0155,11880.0
2017-08-10 09:50:00,164.6,165.22,164.54,164.67,5252.0,147.1675,147.7218,147.1139,147.2301,5252.0
2017-08-10 10:00:00,164.48,164.68,164.01,164.45,33803.0,147.0602,147.239,146.64,147.0334,33803.0
2017-08-10 10:10:00,164.41,164.62,163.9,164.04,20238.0,146.9976,147.1854,146.5416,146.6668,20238.0
2017-08-10 10:20:00,164.01,164.07,163.15,163.63,21482.0,146.64,146.6936,145.8711,146.3002,21482.0
2017-08-10 10:30:00,163.61,164.28,163.33,163.95,15693.0,146.2823,146.8814,146.032,146.5863,15693.0
2017-08-10 10:40:00,163.85,164.19,163.55,164.14,10521.0,146.4969,146.8009,146.2287,146.7562,10521.0
2017-08-10 10:50:00,163.96,164.02,163.47,164.02,19850.0,146.5953,146.6489,146.1572,146.6489,19850.0
2017-08-10 11:00:00,163.92,164.03,163.3,163.35,30317.0,146.5595,146.6579,146.0052,146.0499,30317.0
2017-08-10 11:10:00,163.42,164.09,163.34,163.75,18280.0,146.1125,146.7115,146.0409,146.4075,18280.0
2017-08-10 11:20:00,163.75,163.77,163.16,163.56,23196.0,146.4075,146.4254,145.88,146.2376,23196.0
2017-08-10 11:30:00,163.54,163.79,163.4,163.5,12881.0,146.2198,146.4433,146.0946,146.184,12881.0
2017-08-10 11:40:00,163.42,163.66,163.15,163.57,4400.0,146.1125,146.3271,145.8711,146.2466,4400.0
2017-08-10 11:50:00,163.58,163.86,163.31,163.86,7650.0,146.2555,146.5059,146.0141,146.5059,7650.0
2017-08-10 12:00:00,163.77,163.84,163.59,163.84,8699.0,146.4254,146.488,146.2645,146.488,8699.0
2017-08-10 12:10:00,163.77,163.91,163.65,163.83,7947.0,146.4254,146.5506,146.3181,146.479,7947.0
2017-08-10 12:20:00,163.8,163.87,163.7,163.84,6699.0,146.4522,146.5148,146.3628,146.488,6699.0
2017-08-10 12:30:00,163.78,163.95,163.54,163.54,12331.0,146.4343,146.5863,146.2198,146.2198,12331.0
2017-08-10 12:40:00,163.44,163.56,163.39,163.56,2662.0,146.1304,146.2376,146.0856,146.2376,2662.0
2017-08-10 12:50:00,163.47,163.52,163.25,163.41,6606.0,146.1572,146.2019,145.9605,146.1035,6606.0
2017-08-10 13:00:00,163.46,163.7,163.32,163.5,11712.0,146.1482,146.3628,146.0231,146.184,11712.0
2017-08-10 13:10:00,163.58,163.62,163.35,163.48,3017.0,146.2555,146.2913,146.0499,146.1661,3017.0
2017-08-10 13:20:00,163.39,163.68,163.36,163.57,4989.0,146.0856,146.3449,146.0588,146.2466,4989.0
2017-08-10 13:30:00,163.48,163.52,163.4,163.42,5657.0,146.1661,146.2019,146.0946,146.1125,5657.0
2017-08-10 13:40:00,163.46,163.64,163.46,163.64,7483.0,146.1482,146.3092,146.1482,146.3092,7483.0
2017-08-10 13:50:00,163.67,163.9,163.57,163.9,6345.0,146.336,146.5416,146.2466,146.5416,6345.0
2017-08-10 14:00:00,163.9,164.0,163.76,164.0,6015.0,146.5416,146.631,146.4165,146.631,6015.0
2017-08-10 14:10:00,163.96,164.15,163.63,164.15,12226.0,146.5953,146.7652,146.3002,146.7652,12226.0
2017-08-10 14:20:00,164.13,164.17,163.89,163.92,6118.0,146.7473,146.783,146.5327,146.5595,6118.0
2017-08-10 14:30:00,163.89,164.33,163.89,164.05,6542.0,146.5327,146.9261,146.5327,146.6757,6542.0
2017-08-10 14:40:00,163.95,164.55,163.93,164.43,18155.0,146.5863,147.1228,146.5685,147.0155,18155.0
2017-08-10 14:50:00,164.56,164.6,164.06,164.12,16036.0,147.1317,147.1675,146.6847,146.7383,16036.0
2017-08-10 15:00:00,164.11,164.34,164.01,164.3,11832.0,146.7294,146.935,146.64,146.8993,11832.0
2017-08-10 15:10:00,164.2,164.25,163.96,164.04,12000.0,146.8099,146.8546,146.5953,146.6668,12000.0
2017-08-10 15:20:00,164.07,164.09,163.83,163.88,10300.0,146.6936,146.7115,146.479,146.5238,10300.0
2017-08-10 15:30:00,163.9,164.04,163.84,163.95,17317.0,146.5416,146.6668,146.488,146.5863,17317.0
2017-08-10 15:40:00,163.95,164.0,163.34,163.54,25542.0,146.5863,146.631,146.0409,146.2198,25542.0
2017-08-10 15:50:00,163.52,163.55,163.38,163.54,32596.0,146.2019,146.2287,146.0767,146.2198,32596.0
2017-08-11 09:30:00,164.11,164.49,163.37,164.38,10290.0,146.7294,147.0691,146.0678,146.9708,10290.0
2017-08-11 09:40:00,164.32,164.88,163.79,164.88,5353.0,146.9172,147.4178,146.4433,147.4178,5353.0
2017-08-11 09:50:00,164.82,164.84,164.08,164.21,7278.0,147.3642,147.3821,146.7026,146.8188,7278.0
2017-08-11 10:00:00,164.19,164.43,163.82,163.97,14000.0,146.8009,147.0155,146.4701,146.6042,14000.0
2017-08-11 10:10:00,164.02,164.46,164.02,164.43,7812.0,146.6489,147.0423,146.6489,147.0155,7812.0
2017-08-11 10:20:00,164.28,164.88,164.28,164.67,5364.0,146.8814,147.4178,146.8814,147.2301,5364.0
2017-08-11 10:30:00,164.65,164.89,164.57,164.85,6510.0,147.2122,147.4268,147.1407,147.391,6510.0
2017-08-11 10:40:00,165.0,165.14,164.7,164.95,5060.0,147.5251,147.6503,147.2569,147.4804,5060.0
2017-08-11 10:50:00,164.87,165.18,164.85,165.14,2201.0,147.4089,147.6861,147.391,147.6503,2201.0
2017-08-11 11:00:00,165.08,165.14,164.61,164.68,15086.0,147.5967,147.6503,147.1764,147.239,15086.0
2017-08-11 11:10:00,164.67,164.74,164.43,164.48,5626.0,147.2301,147.2927,147.0155,147.0602,5626.0
2017-08-11 11:20:00,164.38,164.55,164.2,164.53,7442.0,146.9708,147.1228,146.8099,147.1049,7442.0
2017-08-11 11:30:00,164.59,164.82,164.59,164.67,4280.0,147.1586,147.3642,147.1586,147.2301,4280.0
2017-08-11 11:40:00,164.61,164.76,164.53,164.6,2863.0,147.1764,147.3106,147.1049,147.1675,2863.0
2017-08-11 11:50:00,164.61,164.61,164.3,164.31,6305.0,147.1764,147.1764,146.8993,146.9082,6305.0
2017-08-11 12:00:00,164.4,164.4,164.05,164.3,10500.0,146.9887,146.9887,146.6757,146.8993,10500.0
2017-08-11 12:10:00,164.24,164.78,164.21,164.59,8817.0,146.8456,147.3284,146.8188,147.1586,8817.0
2017-08-11 12:20:00,164.56,164.58,164.28,164.35,5241.0,147.1317,147.1496,146.8814,146.944,5241.0
2017-08-11 12:30:00,164.43,164.58,164.35,164.54,2763.0,147.0155,147.1496,146.944,147.1139,2763.0
2017-08-11 12:40:00,164.52,164.56,164.27,164.43,5616.0,147.096,147.1317,146.8724,147.0155,5616.0
2017-08-11 12:50:00,164.33,164.34,164.0,164.07,6143.0,146.9261,146.935,146.631,146.6936,6143.0
2017-08-11 13:00:00,164.04,164.22,163.9,164.22,10136.0,146.6668,146.8277,146.5416,146.8277,10136.0
2017-08-11 13:10:00,164.27,164.5,164.24,164.36,3400.0,146.8724,147.0781,146.8456,146.9529,3400.0
2017-08-11 13:20:00,164.34,164.52,164.24,164.5,5965.0,146.935,147.096,146.8456,147.0781,5965.0
2017-08-11 13:30:00,164.56,164.69,164.48,164.6,4681.0,147.1317,147.248,147.0602,147.1675,4681.0
2017-08-11 13:40:00,164.62,164.62,164.39,164.57,7426.0,147.1854,147.1854,146.9797,147.1407,7426.0
2017-08-11 13:50:00,164.5,164.6,164.41,164.41,4787.0,147.0781,147.1675,146.9976,146.9976,4787.0
2017-08-11 14:00:00,164.44,164.58,164.31,164.48,12200.0,147.0244,147.1496,146.9082,147.0602,12200.0
2017-08-11 14:10:00,164.63,164.71,164.56,164.57,3520.0,147.1943,147.2658,147.1317,147.1407,3520.0
2017-08-11 14:20:00,164.61,164.78,164.2,164.4,17700.0,147.1764,147.3284,146.8099,146.9887,17700.0
2017-08-11 14:30:00,164.41,164.46,163.88,164.0,20206.0,146.9976,147.0423,146.5238,146.631,20206.0
2017-08-11 14:40:00,163.95,164.2,163.95,164.03,3056.0,146.5863,146.8099,146.5863,146.6579,3056.0
2017-08-11 14:50:00,164.13,164.17,163.87,163.97,9761.0,146.7473,146.783,146.5148,146.6042,9761.0
2017-08-11 15:00:00,163.94,164.18,163.9,164.16,5806.0,146.5774,146.792,146.5416,146.7741,5806.0
2017-08-11 15:10:00,164.14,164.2,163.99,164.09,25985.0,146.7562,146.8099,146.6221,146.7115,25985.0
2017-08-11 15:20:00,164.08,164.39,164.07,164.16,6568.0,146.7026,146.9797,146.6936,146.7741,6568.0
2017-08-11 15:30:00,164.19,164.23,164.09,164.13,7500.0,146.8009,146.8367,146.7115,146.7473,7500.0
2017-08-11 15:40:00,164.09,164.25,163.89,163.95,14435.0,146.7115,146.8546,146.5327,146.5863,14435.0
2017-08-11 15:50:00,163.94,164.11,163.78,163.82,53480.0,146.5774,146.7294,146.4343,146.4701,53480.0
2017-08-14 09:30:00,165.08,165.08,164.84,164.85,4935.0,147.5967,147.5967,147.3821,147.391,4935.0
2017-08-14 09:40:00,164.99,165.38,164.64,165.38,9888.0,147.5162,147.8649,147.2033,147.8649,9888.0
2017-08-14 09:50:00,165.2,165.32,165.1,165.32,1000.0,147.704,147.8112,147.6145,147.8112,1000.0
2017-08-14 10:00:00,165.15,165.57,165.14,165.57,3506.0,147.6592,148.0348,147.6503,148.0348,3506.0
2017-08-14 10:10:00,165.46,165.71,165.32,165.53,7684.0,147.9364,148.1599,147.8112,147.999,7684.0
2017-08-14 10:20:00,165.48,165.55,165.41,165.53,4981.0,147.9543,148.0169,147.8917,147.999,4981.0
2017-08-14 10:30:00,165.59,166.27,165.59,166.11,9631.0,148.0526,148.6606,148.0526,148.5176,9631.0
2017-08-14 10:40:00,166.2,166.41,166.01,166.17,11759.0,148.598,148.7858,148.4282,148.5712,11759.0
2017-08-14 10:50:00,166.21,166.34,166.1,166.24,4129.0,148.607,148.7232,148.5086,148.6338,4129.0
2017-08-14 11:00:00,166.26,166.86,166.26,166.83,11520.0,148.6517,149.1881,148.6517,149.1613,11520.0
2017-08-14 11:10:00,166.82,166.82,166.47,166.51,5131.0,149.1524,149.1524,148.8395,148.8752,5131.0
2017-08-14 11:20:00,166.59,166.71,166.53,166.71,1848.0,148.9467,149.054,148.8931,149.054,1848.0
2017-08-14 11:30:00,166.7,166.84,166.61,166.77,6277.0,149.0451,149.1703,148.9646,149.1077,6277.0
2017-08-14 11:40:00,166.74,166.77,166.6,166.77,7301.0,149.0809,149.1077,148.9557,149.1077,7301.0
2017-08-14 11:50:00,166.88,166.93,166.53,166.59,5400.0,149.206,149.2507,148.8931,148.9467,5400.0
2017-08-14 12:00:00,166.55,166.77,166.5,166.5,3176.0,148.911,149.1077,148.8663,148.8663,3176.0
2017-08-14 12:10:00,166.53,166.65,165.95,166.15,5053.0,148.8931,149.0004,148.3745,148.5533,5053.0
2017-08-14 12:20:00,166.22,166.23,166.01,166.04,5200.0,148.6159,148.6249,148.4282,148.455,5200.0
2017-08-14 12:30:00,166.1,166.36,166.1,166.3,4021.0,148.5086,148.7411,148.5086,148.6875,4021.0
2017-08-14 12:40:00,166.31,166.35,166.15,166.15,7087.0,148.6964,148.7322,148.5533,148.5533,7087.0
2017-08-14 12:50:00,166.15,166.25,166.1,166.12,7107.0,148.5533,148.6428,148.5086,148.5265,7107.0
2017-08-14 13:00:00,166.11,166.23,166.09,166.16,12919.0,148.5176,148.6249,148.4997,148.5623,12919.0
2017-08-14 13:10:00,166.23,166.28,166.07,166.1,10039.0,148.6249,148.6696,148.4818,148.5086,10039.0
2017-08-14 13:20:00,166.08,166.16,165.68,165.73,6284.0,148.4908,148.5623,148.1331,148.1778,6284.0
2017-08-14 13:30:00,165.84,165.92,165.74,165.92,1700.0,148.2762,148.3477,148.1868,148.3477,1700.0
2017-08-14 13:40:00,165.95,166.28,165.95,166.25,6906.0,148.3745,148.6696,148.3745,148.6428,6906.0
2017-08-14 13:50:00,166.27,166.38,166.16,166.29,4981.0,148.6606,148.759,148.5623,148.6785,4981.0
2017-08-14 14:00:00,166.29,166.41,166.21,166.32,2547.0,148.6785,148.7858,148.607,148.7053,2547.0
2017-08-14 14:10:00,166.41,166.41,166.25,166.34,3061.0,148.7858,148.7858,148.6428,148.7232,3061.0
2017-08-14 14:20:00,166.45,166.51,166.37,166.37,5797.0,148.8216,148.8752,148.75,148.75,5797.0
2017-08-14 14:30:00,166.41,166.45,166.32,166.37,3228.0,148.7858,148.8216,148.7053,148.75,3228.0
2017-08-14 14:40:00,166.38,166.47,166.3,166.33,2424.0,148.759,148.8395,148.6875,148.7143,2424.0
2017-08-14 14:50:00,166.25,166.32,166.09,166.27,13257.0,148.6428,148.7053,148.4997,148.6606,13257.0
2017-08-14 15:00:00,166.26,166.53,166.26,166.52,28654.0,148.6517,148.8931,148.6517,148.8842,28654.0
2017-08-14 15:10:00,166.5,166.67,166.4,166.67,13599.0,148.8663,149.0183,148.7769,149.0183,13599.0
2017-08-14 15:20:00,166.61,166.76,166.57,166.76,11199.0,148.9646,149.0987,148.9289,149.0987,11199.0
2017-08-14 15:30:00,166.75,166.91,166.73,166.91,12209.0,149.0898,149.2329,149.0719,149.2329,12209.0
2017-08-14 15:40:00,166.85,167.1,166.68,167.1,25545.0,149.1792,149.4027,149.0272,149.4027,25545.0
2017-08-14 15:50:00,167.1,167.34,166.89,166.95,46721.0,149.4027,149.6173,149.215,149.2686,46721.0
2017-08-15 09:30:00,166.69,166.69,165.76,166.32,18082.0,149.0362,149.0362,148.2046,148.7053,18082.0
2017-08-15 09:40:00,166.48,166.48,165.8,165.8,3290.0,148.8484,148.8484,148.2404,148.2404,3290.0
2017-08-15 09:50:00,165.77,165.89,165.36,165.63,12273.0,148.2136,148.3209,147.847,148.0884,12273.0
2017-08-15 10:00:00,165.74,166.7,165.68,166.7,20180.0,148.1868,149.0451,148.1331,149.0451,20180.0
2017-08-15 10:10:00,166.54,166.61,165.92,165.92,7374.0,148.902,148.9646,148.3477,148.3477,7374.0
2017-08-15 10:20:00,166.06,166.37,166.05,166.12,4578.0,148.4729,148.75,148.4639,148.5265,4578.0
2017-08-15 10:30:00,166.08,166.22,165.84,166.08,7130.0,148.4908,148.6159,148.2762,148.4908,7130.0
2017-08-15 10:40:00,166.08,166.23,165.92,166.1,4673.0,148.4908,148.6249,148.3477,148.5086,4673.0
2017-08-15 10:50:00,165.95,166.4,165.95,166.31,12675.0,148.3745,148.7769,148.3745,148.6964,12675.0
2017-08-15 11:00:00,166.19,166.88,166.11,166.88,6983.0,148.5891,149.206,148.5176,149.206,6983.0
2017-08-15 11:10:00,166.89,167.09,166.79,167.01,12266.0,149.215,149.3938,149.1256,149.3223,12266.0
2017-08-15 11:20:00,166.99,167.07,166.69,166.86,13593.0,149.3044,149.3759,149.0362,149.1881,13593.0
2017-08-15 11:30:00,166.82,166.82,166.12,166.14,7389.0,149.1524,149.1524,148.5265,148.5444,7389.0
2017-08-15 11:40:00,166.16,166.36,165.67,165.69,6823.0,148.5623,148.7411,148.1242,148.1421,6823.0
2017-08-15 11:50:00,165.68,165.83,165.57,165.7,3865.0,148.1331,148.2672,148.0348,148.151,3865.0
2017-08-15 12:00:00,165.81,165.81,165.54,165.65,5547.0,148.2494,148.2494,148.0079,148.1063,5547.0
2017-08-15 12:10:00,165.68,165.91,165.61,165.81,12269.0,148.1331,148.3388,148.0705,148.2494,12269.0
2017-08-15 12:20:00,165.75,165.92,165.75,165.76,5000.0,148.1957,148.3477,148.1957,148.2046,5000.0
2017-08-15 12:30:00,165.81,165.97,165.75,165.77,7300.0,148.2494,148.3924,148.1957,148.2136,7300.0
2017-08-15 12:40:00,165.72,166.05,165.68,165.96,8792.0,148.1689,148.4639,148.1331,148.3835,8792.0
2017-08-15 12:50:00,165.96,166.17,165.82,165.83,5150.0,148.3835,148.5712,148.2583,148.2672,5150.0
2017-08-15 13:00:00,165.73,165.99,165.49,165.68,12121.0,148.1778,148.4103,147.9632,148.1331,12121.0
2017-08-15 13:10:00,165.64,165.7,165.42,165.61,4298.0,148.0974,148.151,147.9007,148.0705,4298.0
2017-08-15 13:20:00,165.76,165.81,165.47,165.57,7251.0,148.2046,148.2494,147.9454,148.0348,7251.0
2017-08-15 13:30:00,165.52,165.65,165.52,165.56,2353.0,147.9901,148.1063,147.9901,148.0258,2353.0
2017-08-15 13:40:00,165.56,165.59,165.3,165.3,5451.0,148.0258,148.0526,147.7934,147.7934,5451.0
2017-08-15 13:50:00,165.28,165.46,165.19,165.31,24955.0,147.7755,147.9364,147.695,147.8023,24955.0
2017-08-15 14:00:00,165.28,165.5,165.27,165.44,6970.0,147.7755,147.9722,147.7665,147.9185,6970.0
2017-08-15 14:10:00,165.44,165.52,165.22,165.35,16603.0,147.9185,147.9901,147.7218,147.8381,16603.0
2017-08-15 14:20:00,165.31,165.44,165.15,165.32,16400.0,147.8023,147.9185,147.6592,147.8112,16400.0
2017-08-15 14:30:00,165.29,165.29,165.17,165.25,8267.0,147.7844,147.7844,147.6771,147.7487,8267.0
2017-08-15 14:40:00,165.22,165.52,165.22,165.52,11907.0,147.7218,147.9901,147.7218,147.9901,11907.0
2017-08-15 14:50:00,165.5,165.72,165.41,165.59,13506.0,147.9722,148.1689,147.8917,148.0526,13506.0
2017-08-15 15:00:00,165.59,165.71,165.48,165.56,13426.0,148.0526,148.1599,147.9543,148.0258,13426.0
2017-08-15 15:10:00,165.5,165.79,165.5,165.76,34130.0,147.9722,148.2315,147.9722,148.2046,34130.0
2017-08-15 15:20:00,165.8,165.8,165.56,165.58,10603.0,148.2404,148.2404,148.0258,148.0437,10603.0
2017-08-15 15:30:00,165.55,165.55,165.39,165.48,18032.0,148.0169,148.0169,147.8738,147.9543,18032.0
2017-08-15 15:40:00,165.49,165.67,165.4,165.46,21105.0,147.9632,148.1242,147.8828,147.9364,21105.0
2017-08-15 15:50:00,165.47,165.48,165.06,165.08,69088.0,147.9454,147.9543,147.5788,147.5967,69088.0
2017-08-16 09:30:00,165.05,165.6,164.72,164.86,16440.0,147.5698,148.0616,147.2748,147.4,16440.0
2017-08-16 09:40:00,164.87,165.38,164.83,165.38,9864.0,147.4089,147.8649,147.3731,147.8649,9864.0
2017-08-16 09:50:00,165.21,165.69,164.96,165.0,6736.0,147.7129,148.1421,147.4894,147.5251,6736.0
2017-08-16 10:00:00,165.05,165.38,164.62,165.38,10620.0,147.5698,147.8649,147.1854,147.8649,10620.0
2017-08-16 10:10:00,165.38,165.41,164.98,165.17,19603.0,147.8649,147.8917,147.5073,147.6771,19603.0
2017-08-16 10:20:00,165.21,165.77,165.18,165.5,11593.0,147.7129,148.2136,147.6861,147.9722,11593.0
2017-08-16 10:30:00,165.56,165.64,165.3,165.36,16103.0,148.0258,148.0974,147.7934,147.847,16103.0
2017-08-16 10:40:00,165.46,165.79,165.35,165.49,16549.0,147.9364,148.2315,147.8381,147.9632,16549.0
2017-08-16 10:50:00,165.54,165.85,165.45,165.8,10837.0,148.0079,148.2851,147.9275,148.2404,10837.0
2017-08-16 11:00:00,165.83,165.85,165.44,165.45,8436.0,148.2672,148.2851,147.9185,147.9275,8436.0
2017-08-16 11:10:00,165.56,165.79,165.38,165.72,15037.0,148.0258,148.2315,147.8649,148.1689,15037.0
2017-08-16 11:20:00,165.73,165.75,165.25,165.55,12882.0,148.1778,148.1957,147.7487,148.0169,12882.0
2017-08-16 11:30:00,165.62,165.96,165.62,165.85,10409.0,148.0795,148.3835,148.0795,148.2851,10409.0
2017-08-16 11:40:00,165.81,165.9,165.68,165.68,6997.0,148.2494,148.3298,148.1331,148.1331,6997.0
2017-08-16 11:50:00,165.59,165.63,165.33,165.4,9587.0,148.0526,148.0884,147.8202,147.8828,9587.0
2017-08-16 12:00:00,165.34,165.54,165.25,165.25,5500.0,147.8291,148.0079,147.7487,147.7487,5500.0
2017-08-16 12:10:00,165.15,165.4,165.15,165.34,4406.0,147.6592,147.8828,147.6592,147.8291,4406.0
2017-08-16 12:20:00,165.31,165.49,165.19,165.4,4417.0,147.8023,147.9632,147.695,147.8828,4417.0
2017-08-16 12:30:00,165.36,165.61,165.22,165.61,3351.0,147.847,148.0705,147.7218,148.0705,3351.0
2017-08-16 12:40:00,165.5,165.61,164.96,165.03,8103.0,147.9722,148.0705,147.4894,147.552,8103.0
2017-08-16 12:50:00,164.99,165.05,164.58,164.97,8166.0,147.5162,147.5698,147.1496,147.4983,8166.0
2017-08-16 13:00:00,164.82,165.1,164.55,164.63,6583.0,147.3642,147.6145,147.1228,147.1943,6583.0
2017-08-16 13:10:00,164.69,164.81,164.35,164.35,13061.0,147.248,147.3553,146.944,146.944,13061.0
2017-08-16 13:20:00,164.47,164.48,164.14,164.34,7100.0,147.0513,147.0602,146.7562,146.935,7100.0
2017-08-16 13:30:00,164.36,165.0,164.31,164.84,29431.0,146.9529,147.5251,146.9082,147.3821,29431.0
2017-08-16 13:40:00,164.8,164.8,164.46,164.52,4038.0,147.3463,147.3463,147.0423,147.096,4038.0
2017-08-16 13:50:00,164.47,164.78,164.38,164.78,7877.0,147.0513,147.3284,146.9708,147.3284,7877.0
2017-08-16 14:00:00,165.11,165.11,164.63,164.71,9017.0,147.6235,147.6235,147.1943,147.2658,9017.0
2017-08-16 14:10:00,164.64,164.97,164.41,164.64,9678.0,147.2033,147.4983,146.9976,147.2033,9678.0
2017-08-16 14:20:00,164.73,164.8,164.38,164.52,8857.0,147.2837,147.3463,146.9708,147.096,8857.0
2017-08-16 14:30:00,164.7,164.99,164.55,164.97,7670.0,147.2569,147.5162,147.1228,147.4983,7670.0
2017-08-16 14:40:00,164.86,165.31,164.81,165.19,7706.0,147.4,147.8023,147.3553,147.695,7706.0
2017-08-16 14:50:00,165.17,165.33,164.94,165.14,6425.0,147.6771,147.8202,147.4715,147.6503,6425.0
2017-08-16 15:00:00,165.12,165.12,164.94,165.04,10906.0,147.6324,147.6324,147.4715,147.5609,10906.0
2017-08-16 15:10:00,165.1,165.11,164.99,165.08,6817.0,147.6145,147.6235,147.5162,147.5967,6817.0
2017-08-16 15:20:00,165.07,165.07,164.84,164.88,16499.0,147.5877,147.5877,147.3821,147.4178,16499.0
2017-08-16 15:30:00,164.85,164.95,164.77,164.95,20664.0,147.391,147.4804,147.3195,147.4804,20664.0
2017-08-16 15:40:00,164.91,165.05,164.77,164.77,26248.0,147.4447,147.5698,147.3195,147.3195,26248.0
2017-08-16 15:50:00,164.77,165.21,164.76,165.1,51043.0,147.3195,147.7129,147.3106,147.6145,51043.0
2017-08-17 09:30:00,164.8,165.35,164.78,165.35,10862.0,147.3463,147.8381,147.3284,147.8381,10862.0
2017-08-17 09:40:00,165.39,166.01,165.28,165.61,7108.0,147.8738,148.4282,147.7755,148.0705,7108.0
2017-08-17 09:50:00,165.59,165.61,165.03,165.19,6100.0,148.0526,148.0705,147.552,147.695,6100.0
2017-08-17 10:00:00,165.1,165.17,164.82,164.82,12400.0,147.6145,147.6771,147.3642,147.3642,12400.0
2017-08-17 10:10:00,164.86,165.04,164.56,164.68,10013.0,147.4,147.5609,147.1317,147.239,10013.0
2017-08-17 10:20:00,164.67,165.41,164.62,165.2,22128.0,147.2301,147.8917,147.1854,147.704,22128.0
2017-08-17 10:30:00,165.4,165.68,165.09,165.19,17797.0,147.8828,148.1331,147.6056,147.695,17797.0
2017-08-17 10:40:00,165.24,165.52,164.93,165.15,11892.0,147.7397,147.9901,147.4625,147.6592,11892.0
2017-08-17 10:50:00,165.25,166.0,165.11,165.73,20971.0,147.7487,148.4192,147.6235,148.1778,20971.0
2017-08-17 11:00:00,165.74,166.76,165.74,166.73,15288.0,148.1868,149.0987,148.1868,149.0719,15288.0
2017-08-17 11:10:00,166.73,166.73,166.28,166.59,12338.0,149.0719,149.0719,148.6696,148.9467,12338.0
2017-08-17 11:20:00,166.55,166.74,166.33,166.33,5844.0,148.911,149.0809,148.7143,148.7143,5844.0
2017-08-17 11:30:00,166.27,166.49,166.26,166.36,7188.0,148.6606,148.8573,148.6517,148.7411,7188.0
2017-08-17 11:40:00,166.36,166.37,165.61,165.95,11823.0,148.7411,148.75,148.0705,148.3745,11823.0
2017-08-17 11:50:00,165.84,166.01,165.47,165.58,13585.0,148.2762,148.4282,147.9454,148.0437,13585.0
2017-08-17 12:00:00,165.58,166.23,165.47,165.88,28123.0,148.0437,148.6249,147.9454,148.3119,28123.0
2017-08-17 12:10:00,165.99,166.19,165.66,165.75,20840.0,148.4103,148.5891,148.1152,148.1957,20840.0
2017-08-17 12:20:00,165.67,166.31,165.67,166.17,10950.0,148.1242,148.6964,148.1242,148.5712,10950.0
2017-08-17 12:30:00,166.06,166.2,165.74,165.74,7485.0,148.4729,148.598,148.1868,148.1868,7485.0
2017-08-17 12:40:00,165.73,165.87,165.42,165.66,8378.0,148.1778,148.303,147.9007,148.1152,8378.0
2017-08-17 12:50:00,165.46,165.6,165.19,165.52,9251.0,147.9364,148.0616,147.695,147.9901,9251.0
2017-08-17 13:00:00,165.43,165.65,165.2,165.2,6100.0,147.9096,148.1063,147.704,147.704,6100.0
2017-08-17 13:10:00,165.25,165.26,164.98,165.25,14688.0,147.7487,147.7576,147.5073,147.7487,14688.0
2017-08-17 13:20:00,165.27,165.49,165.21,165.46,15687.0,147.7665,147.9632,147.7129,147.9364,15687.0
2017-08-17 13:30:00,165.46,166.03,165.31,165.48,24898.0,147.9364,148.4461,147.8023,147.9543,24898.0
2017-08-17 13:40:00,165.51,165.74,165.41,165.45,26598.0,147.9811,148.1868,147.8917,147.9275,26598.0
2017-08-17 13:50:00,165.49,165.5,164.98,165.11,13510.0,147.9632,147.9722,147.5073,147.6235,13510.0
2017-08-17 14:00:00,165.18,165.9,165.12,165.53,12567.0,147.6861,148.3298,147.6324,147.999,12567.0
2017-08-17 14:10:00,165.66,165.7,165.34,165.52,8041.0,148.1152,148.151,147.8291,147.9901,8041.0
2017-08-17 14:20:00,165.48,165.64,165.44,165.6,7667.0,147.9543,148.0974,147.9185,148.0616,7667.0
2017-08-17 14:30:00,165.7,165.78,165.52,165.72,9619.0,148.151,148.2225,147.9901,148.1689,9619.0
2017-08-17 14:40:00,165.75,165.79,165.25,165.34,15797.0,148.1957,148.2315,147.7487,147.8291,15797.0
2017-08-17 14:50:00,165.26,165.47,165.02,165.46,17767.0,147.7576,147.9454,147.543,147.9364,17767.0
2017-08-17 15:00:00,165.47,165.62,165.04,165.28,33268.0,147.9454,148.0795,147.5609,147.7755,33268.0
2017-08-17 15:10:00,165.3,165.49,164.54,164.64,41790.0,147.7934,147.9632,147.1139,147.2033,41790.0
2017-08-17 15:20:00,164.65,164.96,164.64,164.69,22763.0,147.2122,147.4894,147.2033,147.248,22763.0
2017-08-17 15:30:00,164.68,165.07,164.63,164.91,25723.0,147.239,147.5877,147.1943,147.4447,25723.0
2017-08-17 15:40:00,164.88,164.98,164.65,164.81,53504.0,147.4178,147.5073,147.2122,147.3553,53504.0
2017-08-17 15:50:00,164.79,164.79,164.37,164.66,69551.0,147.3374,147.3374,146.9619,147.2211,69551.0
2017-08-18 09:30:00,164.04,164.71,163.2,163.29,46527.0,146.6668,147.2658,145.9158,145.9962,46527.0
2017-08-18 09:40:00,163.3,164.01,163.3,163.44,17236.0,146.0052,146.64,146.0052,146.1304,17236.0
2017-08-18 09:50:00,163.41,163.9,163.35,163.72,35935.0,146.1035,146.5416,146.0499,146.3807,35935.0
2017-08-18 10:00:00,163.72,163.88,163.12,163.5,33495.0,146.3807,146.5238,145.8442,146.184,33495.0
2017-08-18 10:10:00,163.63,163.72,163.36,163.45,31527.0,146.3002,146.3807,146.0588,146.1393,31527.0
2017-08-18 10:20:00,163.41,163.69,162.84,162.94,34525.0,146.1035,146.3539,145.5939,145.6833,34525.0
2017-08-18 10:30:00,162.72,163.01,162.48,162.6,52918.0,145.4866,145.7459,145.272,145.3793,52918.0
2017-08-18 10:40:00,162.53,162.84,162.5,162.71,28081.0,145.3167,145.5939,145.2899,145.4777,28081.0
2017-08-18 10:50:00,162.74,162.89,162.18,162.4,24703.0,145.5045,145.6386,145.0038,145.2005,24703.0
2017-08-18 11:00:00,162.22,162.38,161.92,162.03,20703.0,145.0396,145.1826,144.7713,144.8697,20703.0
2017-08-18 11:10:00,162.08,162.12,161.25,161.35,28671.0,144.9144,144.9502,144.1723,144.2617,28671.0
2017-08-18 11:20:00,161.34,161.84,161.29,161.68,35807.0,144.2528,144.6998,144.2081,144.5568,35807.0
2017-08-18 11:30:00,161.64,161.81,161.26,161.49,28777.0,144.521,144.673,144.1812,144.3869,28777.0
2017-08-18 11:40:00,161.48,161.8,161.35,161.8,30508.0,144.3779,144.664,144.2617,144.664,30508.0
2017-08-18 11:50:00,161.89,162.56,161.83,162.35,8391.0,144.7445,145.3436,144.6909,145.1558,8391.0
2017-08-18 12:00:00,162.33,162.33,161.87,161.99,11100.0,145.1379,145.1379,144.7266,144.8339,11100.0
2017-08-18 12:10:00,162.09,162.34,162.0,162.34,6831.0,144.9233,145.1469,144.8429,145.1469,6831.0
2017-08-18 12:20:00,162.24,162.46,162.19,162.23,9886.0,145.0574,145.2541,145.0127,145.0485,9886.0
2017-08-18 12:30:00,162.28,162.68,162.13,162.67,13413.0,145.0932,145.4508,144.9591,145.4419,13413.0
2017-08-18 12:40:00,162.69,163.02,162.47,162.73,10057.0,145.4598,145.7548,145.2631,145.4955,10057.0
2017-08-18 12:50:00,162.73,162.78,162.47,162.64,10266.0,145.4955,145.5403,145.2631,145.4151,10266.0
2017-08-18 13:00:00,162.72,162.78,162.48,162.52,8271.0,145.4866,145.5403,145.272,145.3078,8271.0
2017-08-18 13:10:00,162.59,162.72,162.46,162.53,4405.0,145.3704,145.4866,145.2541,145.3167,4405.0
2017-08-18 13:20:00,162.59,162.61,162.12,162.12,4507.0,145.3704,145.3883,144.9502,144.9502,4507.0
2017-08-18 13:30:00,162.21,162.21,161.84,162.0,10400.0,145.0306,145.0306,144.6998,144.8429,10400.0
2017-08-18 13:40:00,162.07,162.16,161.92,162.0,9265.0,144.9054,144.9859,144.7713,144.8429,9265.0
2017-08-18 13:50:00,162.06,162.16,161.92,161.99,14998.0,144.8965,144.9859,144.7713,144.8339,14998.0
2017-08-18 14:00:00,162.0,162.08,161.96,162.0,11041.0,144.8429,144.9144,144.8071,144.8429,11041.0
2017-08-18 14:10:00,162.0,162.08,161.87,161.94,7437.0,144.8429,144.9144,144.7266,144.7892,7437.0
2017-08-18 14:20:00,161.97,161.97,161.69,161.79,23319.0,144.816,144.816,144.5657,144.6551,23319.0
2017-08-18 14:30:00,161.76,162.27,161.73,162.01,11404.0,144.6283,145.0843,144.6015,144.8518,11404.0
2017-08-18 14:40:00,161.97,162.1,161.84,161.89,12382.0,144.816,144.9323,144.6998,144.7445,12382.0
2017-08-18 14:50:00,161.9,162.02,161.86,161.9,9300.0,144.7535,144.8607,144.7177,144.7535,9300.0
2017-08-18 15:00:00,161.87,162.15,161.77,162.1,16398.0,144.7266,144.977,144.6372,144.9323,16398.0
2017-08-18 15:10:00,162.09,162.17,161.9,161.94,9516.0,144.9233,144.9949,144.7535,144.7892,9516.0
2017-08-18 15:20:00,161.94,162.07,161.8,162.0,9797.0,144.7892,144.9054,144.664,144.8429,9797.0
2017-08-18 15:30:00,162.01,162.03,161.87,161.93,24598.0,144.8518,144.8697,144.7266,144.7803,24598.0
2017-08-18 15:40:00,161.91,162.02,161.81,161.81,30310.0,144.7624,144.8607,144.673,144.673,30310.0
2017-08-18 15:50:00,161.79,161.83,161.34,161.39,58604.0,144.6551,144.6909,144.2528,144.2975,58604.0
2017-08-21 09:30:00,161.0,161.37,159.91,160.09,26563.0,143.9488,144.2796,142.9742,143.1351,26563.0
2017-08-21 09:40:00,160.2,160.39,159.96,160.25,21553.0,143.2335,143.4034,143.0189,143.2782,21553.0
2017-08-21 09:50:00,160.24,160.73,160.04,160.5,25396.0,143.2693,143.7074,143.0904,143.5017,25396.0
2017-08-21 10:00:00,160.55,160.55,159.89,160.29,27831.0,143.5464,143.5464,142.9563,143.314,27831.0
2017-08-21 10:10:00,160.35,160.35,159.34,159.34,43471.0,143.3676,143.3676,142.4646,142.4646,43471.0
2017-08-21 10:20:00,159.31,159.44,159.05,159.44,32052.0,142.4378,142.554,142.2053,142.554,32052.0
2017-08-21 10:30:00,159.44,160.27,159.44,160.0,12634.0,142.554,143.2961,142.554,143.0547,12634.0
2017-08-21 10:40:00,160.12,160.24,159.92,160.2,9761.0,143.162,143.2693,142.9831,143.2335,9761.0
2017-08-21 10:50:00,160.24,160.65,160.23,160.64,13375.0,143.2693,143.6358,143.2603,143.6269,13375.0
2017-08-21 11:00:00,160.64,160.64,160.34,160.5,22442.0,143.6269,143.6269,143.3587,143.5017,22442.0
2017-08-21 11:10:00,160.57,160.61,160.08,160.24,10924.0,143.5643,143.6001,143.1262,143.2693,10924.0
2017-08-21 11:20:00,160.18,160.39,160.12,160.19,17862.0,143.2156,143.4034,143.162,143.2246,17862.0
2017-08-21 11:30:00,160.17,160.29,160.11,160.26,8735.0,143.2067,143.314,143.153,143.2871,8735.0
2017-08-21 11:40:00,160.36,160.55,160.3,160.47,5500.0,143.3766,143.5464,143.3229,143.4749,5500.0
2017-08-21 11:50:00,160.5,160.51,160.19,160.29,6853.0,143.5017,143.5107,143.2246,143.314,6853.0
2017-08-21 12:00:00,160.31,160.37,160.25,160.36,12267.0,143.3318,143.3855,143.2782,143.3766,12267.0
2017-08-21 12:10:00,160.39,160.42,160.3,160.33,7190.0,143.4034,143.4302,143.3229,143.3497,7190.0
2017-08-21 12:20:00,160.34,160.58,160.26,160.39,9899.0,143.3587,143.5733,143.2871,143.4034,9899.0
2017-08-21 12:30:00,160.35,160.43,160.3,160.38,3303.0,143.3676,143.4391,143.3229,143.3944,3303.0
2017-08-21 12:40:00,160.33,160.43,160.31,160.43,1689.0,143.3497,143.4391,143.3318,143.4391,1689.0
2017-08-21 12:50:00,160.46,160.5,160.03,160.09,26138.0,143.466,143.5017,143.0815,143.1351,26138.0
2017-08-21 13:00:00,160.01,160.17,159.51,159.51,15221.0,143.0636,143.2067,142.6166,142.6166,15221.0
2017-08-21 13:10:00,159.6,159.78,159.58,159.72,9352.0,142.697,142.858,142.6792,142.8043,9352.0
2017-08-21 13:20:00,159.8,159.85,159.63,159.63,6910.0,142.8759,142.9206,142.7239,142.7239,6910.0
2017-08-21 13:30:00,159.7,159.78,159.63,159.7,7700.0,142.7864,142.858,142.7239,142.7864,7700.0
2017-08-21 13:40:00,159.69,159.69,159.32,159.35,5901.0,142.7775,142.7775,142.4467,142.4735,5901.0
2017-08-21 13:50:00,159.39,159.43,159.15,159.19,21314.0,142.5093,142.545,142.2947,142.3305,21314.0
2017-08-21 14:00:00,159.21,159.21,158.97,159.05,19758.0,142.3483,142.3483,142.1338,142.2053,19758.0
2017-08-21 14:10:00,159.08,159.08,158.79,158.82,14408.0,142.2321,142.2321,141.9728,141.9996,14408.0
2017-08-21 14:20:00,158.81,158.91,158.48,158.48,15751.0,141.9907,142.0801,141.6957,141.6957,15751.0
2017-08-21 14:30:00,158.44,158.67,158.39,158.42,12271.0,141.6599,141.8655,141.6152,141.642,12271.0
2017-08-21 14:40:00,158.36,158.69,158.35,158.62,5897.0,141.5884,141.8834,141.5794,141.8208,5897.0
2017-08-21 14:50:00,158.6,158.73,158.6,158.71,8856.0,141.8029,141.9192,141.8029,141.9013,8856.0
2017-08-21 15:00:00,158.72,158.94,158.69,158.75,19827.0,141.9102,142.1069,141.8834,141.9371,19827.0
2017-08-21 15:10:00,158.77,158.96,158.72,158.94,10459.0,141.9549,142.1248,141.9102,142.1069,10459.0
2017-08-21 15:20:00,158.95,159.18,158.88,158.9,15582.0,142.1159,142.3215,142.0533,142.0712,15582.0
2017-08-21 15:30:00,158.92,159.05,158.86,158.93,17035.0,142.0891,142.2053,142.0354,142.098,17035.0
2017-08-21 15:40:00,158.9,158.94,158.7,158.83,28147.0,142.0712,142.1069,141.8924,142.0086,28147.0
2017-08-21 15:50:00,158.83,158.89,158.38,158.45,68264.0,142.0086,142.0622,141.6062,141.6688,68264.0
2017-08-22 09:30:00,158.97,159.89,158.85,159.78,20128.0,142.1338,142.9563,142.0265,142.858,20128.0
2017-08-22 09:40:00,159.75,160.01,159.56,159.67,28174.0,142.8312,143.0636,142.6613,142.7596,28174.0
2017-08-22 09:50:00,159.89,160.5,159.8,160.34,16967.0,142.9563,143.5017,142.8759,143.3587,16967.0
2017-08-22 10:00:00,160.53,162.02,160.52,161.78,22130.0,143.5285,144.8607,143.5196,144.6462,22130.0
2017-08-22 10:10:00,161.72,162.77,161.71,162.32,33218.0,144.5925,145.5313,144.5836,145.129,33218.0
2017-08-22 10:20:00,162.4,162.62,161.23,161.38,25212.0,145.2005,145.3972,144.1544,144.2885,25212.0
2017-08-22 10:30:00,161.6,162.5,161.34,161.34,17229.0,144.4852,145.2899,144.2528,144.2528,17229.0
2017-08-22 10:40:00,161.39,161.9,161.39,161.72,13381.0,144.2975,144.7535,144.2975,144.5925,13381.0
2017-08-22 10:50:00,161.68,161.87,161.46,161.8,7099.0,144.5568,144.7266,144.3601,144.664,7099.0
2017-08-22 11:00:00,161.82,162.5,161.72,162.5,12446.0,144.6819,145.2899,144.5925,145.2899,12446.0
2017-08-22 11:10:00,162.42,162.65,162.18,162.37,27603.0,145.2184,145.424,145.0038,145.1737,27603.0
2017-08-22 11:20:00,162.33,162.5,161.75,162.5,13625.0,145.1379,145.2899,144.6193,145.2899,13625.0
2017-08-22 11:30:00,162.37,162.63,162.29,162.52,20095.0,145.1737,145.4061,145.1021,145.3078,20095.0
2017-08-22 11:40:00,162.55,163.16,162.26,163.12,12748.0,145.3346,145.88,145.0753,145.8442,12748.0
2017-08-22 11:50:00,163.05,163.55,162.95,163.13,37728.0,145.7817,146.2287,145.6922,145.8532,37728.0
2017-08-22 12:00:00,163.12,163.34,162.99,163.01,14732.0,145.8442,146.0409,145.728,145.7459,14732.0
2017-08-22 12:10:00,163.09,163.64,163.09,163.57,9365.0,145.8174,146.3092,145.8174,146.2466,9365.0
2017-08-22 12:20:00,163.57,163.71,163.29,163.65,10780.0,146.2466,146.3718,145.9962,146.3181,10780.0
2017-08-22 12:30:00,163.68,164.2,163.67,164.01,15784.0,146.3449,146.8099,146.336,146.64,15784.0
2017-08-22 12:40:00,163.95,164.41,163.85,164.27,16242.0,146.5863,146.9976,146.4969,146.8724,16242.0
2017-08-22 12:50:00,164.26,164.52,164.23,164.42,19588.0,146.8635,147.096,146.8367,147.0066,19588.0
2017-08-22 13:00:00,164.47,164.82,164.46,164.7,16575.0,147.0513,147.3642,147.0423,147.2569,16575.0
2017-08-22 13:10:00,164.69,165.14,164.69,164.81,17270.0,147.248,147.6503,147.248,147.3553,17270.0
2017-08-22 13:20:00,164.72,164.72,164.36,164.64,5242.0,147.2748,147.2748,146.9529,147.2033,5242.0
2017-08-22 13:30:00,164.71,165.06,164.63,165.0,21894.0,147.2658,147.5788,147.1943,147.5251,21894.0
2017-08-22 13:40:00,164.97,165.05,164.73,164.77,12765.0,147.4983,147.5698,147.2837,147.3195,12765.0
2017-08-22 13:50:00,164.77,165.0,164.75,164.95,10618.0,147.3195,147.5251,147.3016,147.4804,10618.0
2017-08-22 14:00:00,164.96,165.06,164.76,164.94,12545.0,147.4894,147.5788,147.3106,147.4715,12545.0
2017-08-22 14:10:00,164.85,164.89,164.39,164.57,10867.0,147.391,147.4268,146.9797,147.1407,10867.0
2017-08-22 14:20:00,164.59,164.84,164.43,164.84,14087.0,147.1586,147.3821,147.0155,147.3821,14087.0
2017-08-22 14:30:00,164.9,164.9,164.65,164.65,12448.0,147.4357,147.4357,147.2122,147.2122,12448.0
2017-08-22 14:40:00,164.57,164.57,163.91,164.45,16118.0,147.1407,147.1407,146.5506,147.0334,16118.0
2017-08-22 14:50:00,164.45,164.54,164.37,164.54,13650.0,147.0334,147.1139,146.9619,147.1139,13650.0
2017-08-22 15:00:00,164.49,164.66,164.49,164.65,13373.0,147.0691,147.2211,147.0691,147.2122,13373.0
2017-08-22 15:10:00,164.66,164.66,164.27,164.45,20967.0,147.2211,147.2211,146.8724,147.0334,20967.0
2017-08-22 15:20:00,164.5,164.54,164.28,164.37,15396.0,147.0781,147.1139,146.8814,146.9619,15396.0
2017-08-22 15:30:00,164.37,164.37,164.12,164.15,23449.0,146.9619,146.9619,146.7383,146.7652,23449.0
2017-08-22 15:40:00,164.15,164.51,164.14,164.21,50219.0,146.7652,147.087,146.7562,146.8188,50219.0
2017-08-22 15:50:00,164.21,164.35,164.09,164.27,98727.0,146.8188,146.944,146.7115,146.8724,98727.0
2017-08-23 09:30:00,163.38,163.84,163.12,163.12,10873.0,146.0767,146.488,145.8442,145.8442,10873.0
2017-08-23 09:40:00,163.1,163.42,162.87,163.31,9113.0,145.8264,146.1125,145.6207,146.0141,9113.0
2017-08-23 09:50:00,163.27,163.68,163.09,163.28,41216.0,145.9784,146.3449,145.8174,145.9873,41216.0
2017-08-23 10:00:00,163.31,164.17,163.27,164.04,10719.0,146.0141,146.783,145.9784,146.6668,10719.0
2017-08-23 10:10:00,164.01,164.1,163.44,163.55,13403.0,146.64,146.7205,146.1304,146.2287,13403.0
2017-08-23 10:20:00,163.54,163.72,163.4,163.4,5053.0,146.2198,146.3807,146.0946,146.0946,5053.0
2017-08-23 10:30:00,163.5,163.8,163.24,163.75,7731.0,146.184,146.4522,145.9515,146.4075,7731.0
2017-08-23 10:40:00,163.71,163.78,163.32,163.32,24494.0,146.3718,146.4343,146.0231,146.0231,24494.0
2017-08-23 10:50:00,163.39,163.63,163.39,163.54,7330.0,146.0856,146.3002,146.0856,146.2198,7330.0
2017-08-23 11:00:00,163.58,163.76,163.5,163.53,25103.0,146.2555,146.4165,146.184,146.2108,25103.0
2017-08-23 11:10:00,163.55,163.6,163.11,163.11,8286.0,146.2287,146.2734,145.8353,145.8353,8286.0
2017-08-23 11:20:00,163.01,163.31,162.96,163.3,10268.0,145.7459,146.0141,145.7012,146.0052,10268.0
2017-08-23 11:30:00,163.31,163.48,163.06,163.06,7729.0,146.0141,146.1661,145.7906,145.7906,7729.0
2017-08-23 11:40:00,163.08,163.11,162.83,163.01,14149.0,145.8085,145.8353,145.585,145.7459,14149.0
2017-08-23 11:50:00,163.01,163.29,162.94,163.2,4995.0,145.7459,145.9962,145.6833,145.9158,4995.0
2017-08-23 12:00:00,163.17,163.36,162.88,162.88,13822.0,145.8889,146.0588,145.6297,145.6297,13822.0
2017-08-23 12:10:00,162.89,162.94,162.84,162.85,3685.0,145.6386,145.6833,145.5939,145.6028,3685.0
2017-08-23 12:20:00,162.84,162.9,162.75,162.75,4466.0,145.5939,145.6475,145.5134,145.5134,4466.0
2017-08-23 12:30:00,162.79,162.93,162.73,162.84,4621.0,145.5492,145.6744,145.4955,145.5939,4621.0
2017-08-23 12:40:00,162.72,162.72,162.58,162.6,5776.0,145.4866,145.4866,145.3614,145.3793,5776.0
2017-08-23 12:50:00,162.58,162.63,162.46,162.53,6415.0,145.3614,145.4061,145.2541,145.3167,6415.0
2017-08-23 13:00:00,162.54,162.73,162.54,162.69,3605.0,145.3257,145.4955,145.3257,145.4598,3605.0
2017-08-23 13:10:00,162.66,162.72,162.34,162.5,9918.0,145.433,145.4866,145.1469,145.2899,9918.0
2017-08-23 13:20:00,162.51,162.53,162.35,162.36,2872.0,145.2988,145.3167,145.1558,145.1647,2872.0
2017-08-23 13:30:00,162.3,162.39,162.13,162.13,2800.0,145.1111,145.1916,144.9591,144.9591,2800.0
2017-08-23 13:40:00,162.02,162.12,161.88,161.88,9812.0,144.8607,144.9502,144.7356,144.7356,9812.0
2017-08-23 13:50:00,161.89,162.1,161.86,162.1,4200.0,144.7445,144.9323,144.7177,144.9323,4200.0
2017-08-23 14:00:00,162.06,162.07,161.63,161.76,14247.0,144.8965,144.9054,144.512,144.6283,14247.0
2017-08-23 14:10:00,161.77,161.94,161.75,161.77,10426.0,144.6372,144.7892,144.6193,144.6372,10426.0
2017-08-23 14:20:00,161.74,161.74,161.62,161.63,12875.0,144.6104,144.6104,144.5031,144.512,12875.0
2017-08-23 14:30:00,161.66,161.7,161.39,161.39,14009.0,144.5389,144.5746,144.2975,144.2975,14009.0
2017-08-23 14:40:00,161.41,161.94,161.38,161.94,11041.0,144.3153,144.7892,144.2885,144.7892,11041.0
2017-08-23 14:50:00,161.84,161.97,161.8,161.91,7638.0,144.6998,144.816,144.664,144.7624,7638.0
2017-08-23 15:00:00,161.93,162.3,161.93,162.21,11558.0,144.7803,145.1111,144.7803,145.0306,11558.0
2017-08-23 15:10:00,162.24,162.26,162.01,162.1,5706.0,145.0574,145.0753,144.8518,144.9323,5706.0
2017-08-23 15:20:00,162.07,162.1,162.01,162.02,10957.0,144.9054,144.9323,144.8518,144.8607,10957.0
2017-08-23 15:30:00,162.0,162.06,161.82,161.82,16196.0,144.8429,144.8965,144.6819,144.6819,16196.0
2017-08-23 15:40:00,161.79,161.82,161.64,161.64,23277.0,144.6551,144.6819,144.521,144.521,23277.0
2017-08-23 15:50:00,161.65,161.71,161.46,161.54,39300.0,144.5299,144.5836,144.3601,144.4316,39300.0
2017-08-24 09:30:00,161.88,162.64,161.6,161.92,6484.0,144.7356,145.4151,144.4852,144.7713,6484.0
2017-08-24 09:40:00,161.7,162.3,161.7,161.7,8424.0,144.5746,145.1111,144.5746,144.5746,8424.0
2017-08-24 09:50:00,161.44,161.44,160.53,160.8,11967.0,144.3422,144.3422,143.5285,143.77,11967.0
2017-08-24 10:00:00,160.78,161.01,160.11,160.31,27473.0,143.7521,143.9577,143.153,143.3318,27473.0
2017-08-24 10:10:00,160.41,160.54,159.67,159.88,23680.0,143.4213,143.5375,142.7596,142.9474,23680.0
2017-08-24 10:20:00,159.94,159.94,159.22,159.68,27056.0,143.001,143.001,142.3573,142.7686,27056.0
2017-08-24 10:30:00,159.75,160.3,159.6,159.61,12257.0,142.8312,143.3229,142.697,142.706,12257.0
2017-08-24 10:40:00,159.72,160.12,159.55,159.55,7923.0,142.8043,143.162,142.6523,142.6523,7923.0
2017-08-24 10:50:00,159.54,160.01,159.54,159.91,15239.0,142.6434,143.0636,142.6434,142.9742,15239.0
2017-08-24 11:00:00,159.95,160.2,159.88,160.09,16930.0,143.01,143.2335,142.9474,143.1351,16930.0
2017-08-24 11:10:00,160.05,160.79,160.05,160.76,11043.0,143.0994,143.761,143.0994,143.7342,11043.0
2017-08-24 11:20:00,160.68,160.68,160.29,160.4,33478.0,143.6627,143.6627,143.314,143.4123,33478.0
2017-08-24 11:30:00,160.4,160.51,160.25,160.34,14101.0,143.4123,143.5107,143.2782,143.3587,14101.0
2017-08-24 11:40:00,160.38,160.53,160.31,160.46,7418.0,143.3944,143.5285,143.3318,143.466,7418.0
2017-08-24 11:50:00,160.39,160.74,160.27,160.59,22184.0,143.4034,143.7163,143.2961,143.5822,22184.0
2017-08-24 12:00:00,160.62,160.79,160.37,160.44,11030.0,143.609,143.761,143.3855,143.4481,11030.0
2017-08-24 12:10:00,160.52,160.58,160.29,160.3,3420.0,143.5196,143.5733,143.314,143.3229,3420.0
2017-08-24 12:20:00,160.3,160.44,160.2,160.43,5239.0,143.3229,143.4481,143.2335,143.4391,5239.0
2017-08-24 12:30:00,160.5,160.5,160.3,160.38,4199.0,143.5017,143.5017,143.3229,143.3944,4199.0
2017-08-24 12:40:00,160.33,160.38,160.19,160.3,3653.0,143.3497,143.3944,143.2246,143.3229,3653.0
2017-08-24 12:50:00,160.33,160.33,160.15,160.25,3188.0,143.3497,143.3497,143.1888,143.2782,3188.0
2017-08-24 13:00:00,160.26,160.29,160.12,160.21,7657.0,143.2871,143.314,143.162,143.2424,7657.0
2017-08-24 13:10:00,160.19,160.25,160.0,160.19,11499.0,143.2246,143.2782,143.0547,143.2246,11499.0
2017-08-24 13:20:00,160.22,160.23,160.0,160.07,4496.0,143.2514,143.2603,143.0547,143.1173,4496.0
2017-08-24 13:30:00,159.97,160.01,159.78,159.78,6080.0,143.0279,143.0636,142.858,142.858,6080.0
2017-08-24 13:40:00,159.73,159.75,159.51,159.57,3928.0,142.8133,142.8312,142.6166,142.6702,3928.0
2017-08-24 13:50:00,159.5,159.52,159.18,159.18,3018.0,142.6076,142.6255,142.3215,142.3215,3018.0
2017-08-24 14:00:00,159.19,159.33,159.07,159.07,11194.0,142.3305,142.4556,142.2232,142.2232,11194.0
2017-08-24 14:10:00,159.11,159.17,158.91,158.98,11286.0,142.2589,142.3126,142.0801,142.1427,11286.0
2017-08-24 14:20:00,159.04,159.12,158.94,159.02,16627.0,142.1963,142.2679,142.1069,142.1785,16627.0
2017-08-24 14:30:00,159.06,159.18,158.9,158.92,15687.0,142.2142,142.3215,142.0712,142.0891,15687.0
2017-08-24 14:40:00,158.87,158.91,158.62,158.68,8315.0,142.0444,142.0801,141.8208,141.8745,8315.0
2017-08-24 14:50:00,158.65,158.83,158.63,158.73,8230.0,141.8477,142.0086,141.8298,141.9192,8230.0
2017-08-24 15:00:00,158.71,158.72,158.44,158.52,9852.0,141.9013,141.9102,141.6599,141.7314,9852.0
2017-08-24 15:10:00,158.5,158.82,158.42,158.76,23463.0,141.7135,141.9996,141.642,141.946,23463.0
2017-08-24 15:20:00,158.78,158.79,158.66,158.69,14953.0,141.9639,141.9728,141.8566,141.8834,14953.0
2017-08-24 15:30:00,158.7,158.72,158.41,158.47,14283.0,141.8924,141.9102,141.6331,141.6867,14283.0
2017-08-24 15:40:00,158.47,158.58,158.31,158.33,25110.0,141.6867,141.7851,141.5437,141.5615,25110.0
2017-08-24 15:50:00,158.28,158.38,158.12,158.31,44042.0,141.5168,141.6062,141.3738,141.5437,44042.0
2017-08-25 09:30:00,159.24,159.24,158.19,158.31,10979.0,142.3752,142.3752,141.4364,141.5437,10979.0
2017-08-25 09:40:00,158.4,158.71,158.32,158.33,6609.0,141.6241,141.9013,141.5526,141.5615,6609.0
2017-08-25 09:50:00,158.36,159.03,158.36,158.78,15837.0,141.5884,142.1874,141.5884,141.9639,15837.0
2017-08-25 10:00:00,158.82,159.0,158.68,158.89,15534.0,141.9996,142.1606,141.8745,142.0622,15534.0
2017-08-25 10:10:00,158.94,159.23,158.6,159.17,19042.0,142.1069,142.3662,141.8029,142.3126,19042.0
2017-08-25 10:20:00,159.16,159.5,158.87,159.33,21694.0,142.3036,142.6076,142.0444,142.4556,21694.0
2017-08-25 10:30:00,159.47,159.55,159.22,159.31,10674.0,142.5808,142.6523,142.3573,142.4378,10674.0
2017-08-25 10:40:00,159.34,159.51,158.91,159.04,18067.0,142.4646,142.6166,142.0801,142.1963,18067.0
2017-08-25 10:50:00,158.9,159.48,158.9,159.34,17217.0,142.0712,142.5897,142.0712,142.4646,17217.0
2017-08-25 11:00:00,159.36,159.42,159.1,159.33,12197.0,142.4825,142.5361,142.25,142.4556,12197.0
2017-08-25 11:10:00,159.33,159.38,159.0,159.0,7628.0,142.4556,142.5003,142.1606,142.1606,7628.0
2017-08-25 11:20:00,158.95,159.17,158.95,159.07,6254.0,142.1159,142.3126,142.1159,142.2232,6254.0
2017-08-25 11:30:00,159.05,159.25,159.01,159.09,10010.0,142.2053,142.3841,142.1695,142.2411,10010.0
2017-08-25 11:40:00,159.17,159.3,159.0,159.04,16754.0,142.3126,142.4288,142.1606,142.1963,16754.0
2017-08-25 11:50:00,158.98,159.09,158.96,159.0,9085.0,142.1427,142.2411,142.1248,142.1606,9085.0
2017-08-25 12:00:00,159.05,159.35,159.0,159.19,19836.0,142.2053,142.4735,142.1606,142.3305,19836.0
2017-08-25 12:10:00,159.18,159.23,158.92,159.19,9802.0,142.3215,142.3662,142.0891,142.3305,9802.0
2017-08-25 12:20:00,159.22,159.51,159.22,159.49,5617.0,142.3573,142.6166,142.3573,142.5987,5617.0
2017-08-25 12:30:00,159.43,159.62,159.43,159.59,6086.0,142.545,142.7149,142.545,142.6881,6086.0
2017-08-25 12:40:00,159.53,159.53,159.27,159.39,7421.0,142.6345,142.6345,142.402,142.5093,7421.0
2017-08-25 12:50:00,159.31,159.52,159.31,159.47,5222.0,142.4378,142.6255,142.4378,142.5808,5222.0
2017-08-25 13:00:00,159.45,159.57,159.44,159.44,2941.0,142.5629,142.6702,142.554,142.554,2941.0
2017-08-25 13:10:00,159.47,159.48,159.25,159.25,7346.0,142.5808,142.5897,142.3841,142.3841,7346.0
2017-08-25 13:20:00,159.25,159.38,159.23,159.38,4668.0,142.3841,142.5003,142.3662,142.5003,4668.0
2017-08-25 13:30:00,159.44,159.47,159.35,159.47,6433.0,142.554,142.5808,142.4735,142.5808,6433.0
2017-08-25 13:40:00,159.48,159.57,159.41,159.41,5200.0,142.5897,142.6702,142.5272,142.5272,5200.0
2017-08-25 13:50:00,159.37,159.51,159.27,159.27,4789.0,142.4914,142.6166,142.402,142.402,4789.0
2017-08-25 14:00:00,159.26,159.43,159.21,159.33,7185.0,142.393,142.545,142.3483,142.4556,7185.0
2017-08-25 14:10:00,159.38,159.48,159.31,159.42,12667.0,142.5003,142.5897,142.4378,142.5361,12667.0
2017-08-25 14:20:00,159.45,159.54,159.08,159.27,16403.0,142.5629,142.6434,142.2321,142.402,16403.0
2017-08-25 14:30:00,159.31,159.34,159.2,159.29,9069.0,142.4378,142.4646,142.3394,142.4199,9069.0
2017-08-25 14:40:00,159.26,159.43,159.26,159.38,3948.0,142.393,142.545,142.393,142.5003,3948.0
2017-08-25 14:50:00,159.33,160.0,159.33,159.96,37248.0,142.4556,143.0547,142.4556,143.0189,37248.0
2017-08-25 15:00:00,159.94,160.03,159.81,160.0,25127.0,143.001,143.0815,142.8848,143.0547,25127.0
2017-08-25 15:10:00,160.0,160.25,160.0,160.13,17416.0,143.0547,143.2782,143.0547,143.1709,17416.0
2017-08-25 15:20:00,160.14,160.29,160.14,160.24,29469.0,143.1799,143.314,143.1799,143.2693,29469.0
2017-08-25 15:30:00,160.21,160.3,160.0,160.0,21967.0,143.2424,143.3229,143.0547,143.0547,21967.0
2017-08-25 15:40:00,160.0,160.09,159.9,159.99,24846.0,143.0547,143.1351,142.9653,143.0457,24846.0
2017-08-25 15:50:00,159.98,160.0,159.66,159.77,36858.0,143.0368,143.0547,142.7507,142.849,36858.0
2017-08-28 09:30:00,159.64,160.19,158.2,158.2,30692.0,142.7328,143.2246,141.4453,141.4453,30692.0
2017-08-28 09:40:00,158.21,158.5,157.59,157.66,12252.0,141.4543,141.7135,140.8999,140.9625,12252.0
2017-08-28 09:50:00,157.64,157.64,156.82,157.29,25858.0,140.9446,140.9446,140.2115,140.6317,25858.0
2017-08-28 10:00:00,157.23,157.7,157.06,157.33,12773.0,140.578,140.9983,140.426,140.6675,12773.0
2017-08-28 10:10:00,157.37,157.37,156.63,156.7,13785.0,140.7032,140.7032,140.0416,140.1042,13785.0
2017-08-28 10:20:00,156.54,156.89,156.39,156.39,15673.0,139.9611,140.2741,139.827,139.827,15673.0
2017-08-28 10:30:00,156.44,156.7,156.13,156.7,23265.0,139.8717,140.1042,139.5945,140.1042,23265.0
2017-08-28 10:40:00,156.63,156.66,156.26,156.53,13608.0,140.0416,140.0684,139.7108,139.9522,13608.0
2017-08-28 10:50:00,156.5,156.52,156.0,156.51,16556.0,139.9254,139.9432,139.4783,139.9343,16556.0
2017-08-28 11:00:00,156.49,156.49,156.05,156.05,14426.0,139.9164,139.9164,139.523,139.523,14426.0
2017-08-28 11:10:00,156.09,156.09,155.52,155.52,12397.0,139.5588,139.5588,139.0491,139.0491,12397.0
2017-08-28 11:20:00,155.48,156.11,155.43,155.89,26752.0,139.0134,139.5767,138.9687,139.38,26752.0
2017-08-28 11:30:00,155.96,156.11,155.8,156.0,10123.0,139.4425,139.5767,139.2995,139.4783,10123.0
2017-08-28 11:40:00,156.0,156.46,156.0,156.03,25757.0,139.4783,139.8896,139.4783,139.5051,25757.0
2017-08-28 11:50:00,156.09,156.24,155.79,156.07,18172.0,139.5588,139.6929,139.2906,139.5409,18172.0
2017-08-28 12:00:00,156.06,156.19,155.99,155.99,20871.0,139.532,139.6482,139.4694,139.4694,20871.0
2017-08-28 12:10:00,155.99,156.12,155.98,156.1,8421.0,139.4694,139.5856,139.4604,139.5677,8421.0
2017-08-28 12:20:00,156.11,156.11,155.87,156.01,7776.0,139.5767,139.5767,139.3621,139.4873,7776.0
2017-08-28 12:30:00,155.99,156.18,155.89,155.89,13216.0,139.4694,139.6392,139.38,139.38,13216.0
2017-08-28 12:40:00,155.89,155.89,155.67,155.69,3893.0,139.38,139.38,139.1833,139.2011,3893.0
2017-08-28 12:50:00,155.76,155.88,155.72,155.88,8447.0,139.2637,139.371,139.228,139.371,8447.0
2017-08-28 13:00:00,155.89,156.26,155.86,155.98,7295.0,139.38,139.7108,139.3531,139.4604,7295.0
2017-08-28 13:10:00,156.08,156.2,156.0,156.2,3563.0,139.5498,139.6571,139.4783,139.6571,3563.0
2017-08-28 13:20:00,156.11,156.11,155.86,155.89,4910.0,139.5767,139.5767,139.3531,139.38,4910.0
2017-08-28 13:30:00,155.85,156.0,155.85,155.95,8471.0,139.3442,139.4783,139.3442,139.4336,8471.0
2017-08-28 13:40:00,155.96,155.96,155.85,155.87,7861.0,139.4425,139.4425,139.3442,139.3621,7861.0
2017-08-28 13:50:00,155.94,155.94,155.73,155.83,9125.0,139.4247,139.4247,139.2369,139.3263,9125.0
2017-08-28 14:00:00,155.78,155.79,155.37,155.37,7910.0,139.2816,139.2906,138.915,138.915,7910.0
2017-08-28 14:10:00,155.39,155.48,155.03,155.15,19012.0,138.9329,139.0134,138.611,138.7183,19012.0
2017-08-28 14:20:00,155.11,155.2,155.0,155.05,32254.0,138.6826,138.763,138.5842,138.6289,32254.0
2017-08-28 14:30:00,155.09,155.3,155.0,155.19,46491.0,138.6647,138.8524,138.5842,138.7541,46491.0
2017-08-28 14:40:00,155.27,155.5,155.2,155.27,22203.0,138.8256,139.0313,138.763,138.8256,22203.0
2017-08-28 14:50:00,155.28,155.32,155.09,155.22,17720.0,138.8346,138.8703,138.6647,138.7809,17720.0
2017-08-28 15:00:00,155.31,155.46,155.25,155.38,22971.0,138.8614,138.9955,138.8077,138.924,22971.0
2017-08-28 15:10:00,155.44,155.94,155.39,155.91,37521.0,138.9776,139.4247,138.9329,139.3978,37521.0
2017-08-28 15:20:00,155.91,156.08,155.81,156.08,30209.0,139.3978,139.5498,139.3084,139.5498,30209.0
2017-08-28 15:30:00,156.05,156.08,155.83,155.98,24945.0,139.523,139.5498,139.3263,139.4604,24945.0
2017-08-28 15:40:00,155.98,156.26,155.98,156.24,35698.0,139.4604,139.7108,139.4604,139.6929,35698.0
2017-08-28 15:50:00,156.26,156.4,156.16,156.27,54554.0,139.7108,139.8359,139.6214,139.7197,54554.0
2017-08-29 09:30:00,157.2,157.2,155.1,155.9,36481.0,140.5512,140.5512,138.6736,139.3889,36481.0
2017-08-29 09:40:00,156.11,158.63,156.11,157.78,16914.0,139.5767,141.8298,139.5767,141.0698,16914.0
2017-08-29 09:50:00,157.54,157.86,157.28,157.56,10041.0,140.8552,141.1413,140.6227,140.8731,10041.0
2017-08-29 10:00:00,157.55,158.5,157.5,158.43,17786.0,140.8642,141.7135,140.8194,141.651,17786.0
2017-08-29 10:10:00,158.44,158.44,157.7,158.15,22525.0,141.6599,141.6599,140.9983,141.4006,22525.0
2017-08-29 10:20:00,158.24,158.38,158.01,158.05,7616.0,141.4811,141.6062,141.2754,141.3112,7616.0
2017-08-29 10:30:00,158.09,158.12,157.62,158.12,16673.0,141.347,141.3738,140.9267,141.3738,16673.0
2017-08-29 10:40:00,158.12,158.74,158.12,158.34,8983.0,141.3738,141.9281,141.3738,141.5705,8983.0
2017-08-29 10:50:00,158.38,158.7,158.3,158.58,11025.0,141.6062,141.8924,141.5347,141.7851,11025.0
2017-08-29 11:00:00,158.68,159.16,158.66,158.7,17651.0,141.8745,142.3036,141.8566,141.8924,17651.0
2017-08-29 11:10:00,158.63,158.78,157.92,158.05,49572.0,141.8298,141.9639,141.195,141.3112,49572.0
2017-08-29 11:20:00,157.95,158.15,157.88,158.02,5387.0,141.2218,141.4006,141.1592,141.2844,5387.0
2017-08-29 11:30:00,158.0,158.07,157.51,157.59,8212.0,141.2665,141.3291,140.8284,140.8999,8212.0
2017-08-29 11:40:00,157.74,158.07,157.74,157.88,3657.0,141.034,141.3291,141.034,141.1592,3657.0
2017-08-29 11:50:00,157.91,157.91,157.55,157.68,6448.0,141.186,141.186,140.8642,140.9804,6448.0
2017-08-29 12:00:00,157.68,157.97,157.68,157.97,3817.0,140.9804,141.2397,140.9804,141.2397,3817.0
2017-08-29 12:10:00,157.98,158.02,157.91,157.98,5174.0,141.2486,141.2844,141.186,141.2486,5174.0
2017-08-29 12:20:00,158.0,158.34,157.98,158.34,5010.0,141.2665,141.5705,141.2486,141.5705,5010.0
2017-08-29 12:30:00,158.33,158.48,158.28,158.33,7176.0,141.5615,141.6957,141.5168,141.5615,7176.0
2017-08-29 12:40:00,158.29,158.43,158.22,158.23,6702.0,141.5258,141.651,141.4632,141.4721,6702.0
2017-08-29 12:50:00,158.1,158.12,158.03,158.12,1300.0,141.3559,141.3738,141.2933,141.3738,1300.0
2017-08-29 13:00:00,158.19,158.23,158.06,158.23,4173.0,141.4364,141.4721,141.3201,141.4721,4173.0
2017-08-29 13:10:00,158.25,158.38,158.24,158.38,4442.0,141.49,141.6062,141.4811,141.6062,4442.0
2017-08-29 13:20:00,158.3,158.4,158.02,158.4,7861.0,141.5347,141.6241,141.2844,141.6241,7861.0
2017-08-29 13:30:00,158.35,158.45,158.28,158.35,8355.0,141.5794,141.6688,141.5168,141.5794,8355.0
2017-08-29 13:40:00,158.35,158.38,157.3,157.45,16570.0,141.5794,141.6062,140.6406,140.7747,16570.0
2017-08-29 13:50:00,157.41,157.47,157.06,157.19,12377.0,140.739,140.7926,140.426,140.5423,12377.0
2017-08-29 14:00:00,157.23,157.32,157.15,157.23,7589.0,140.578,140.6585,140.5065,140.578,7589.0
2017-08-29 14:10:00,157.18,157.21,156.96,156.99,7136.0,140.5333,140.5602,140.3366,140.3635,7136.0
2017-08-29 14:20:00,157.03,157.1,156.7,156.78,15684.0,140.3992,140.4618,140.1042,140.1757,15684.0
2017-08-29 14:30:00,156.8,156.99,156.55,156.9,17901.0,140.1936,140.3635,139.9701,140.283,17901.0
2017-08-29 14:40:00,156.89,157.11,156.85,157.01,12614.0,140.2741,140.4708,140.2383,140.3813,12614.0
2017-08-29 14:50:00,157.01,157.01,156.76,156.79,13593.0,140.3813,140.3813,140.1578,140.1846,13593.0
2017-08-29 15:00:00,156.76,156.79,156.68,156.77,31157.0,140.1578,140.1846,140.0863,140.1668,31157.0
2017-08-29 15:10:00,156.73,156.78,156.69,156.72,33087.0,140.131,140.1757,140.0952,140.1221,33087.0
2017-08-29 15:20:00,156.73,156.79,156.69,156.77,39945.0,140.131,140.1846,140.0952,140.1668,39945.0
2017-08-29 15:30:00,156.77,157.28,156.74,157.28,34441.0,140.1668,140.6227,140.1399,140.6227,34441.0
2017-08-29 15:40:00,157.28,157.54,157.21,157.24,40403.0,140.6227,140.8552,140.5602,140.587,40403.0
2017-08-29 15:50:00,157.24,157.34,157.12,157.16,41151.0,140.587,140.6764,140.4797,140.5155,41151.0
2017-08-30 09:30:00,157.1,157.12,155.6,156.08,17616.0,140.4618,140.4797,139.1207,139.5498,17616.0
2017-08-30 09:40:00,156.18,157.15,156.18,157.15,7008.0,139.6392,140.5065,139.6392,140.5065,7008.0
2017-08-30 09:50:00,156.88,157.46,156.87,157.46,5509.0,140.2651,140.7837,140.2562,140.7837,5509.0
2017-08-30 10:00:00,157.46,157.79,157.31,157.78,4636.0,140.7837,141.0787,140.6496,141.0698,4636.0
2017-08-30 10:10:00,157.75,158.94,157.73,158.64,23187.0,141.043,142.1069,141.0251,141.8387,23187.0
2017-08-30 10:20:00,158.71,158.98,158.66,158.77,9526.0,141.9013,142.1427,141.8566,141.9549,9526.0
2017-08-30 10:30:00,158.74,158.93,158.64,158.82,15906.0,141.9281,142.098,141.8387,141.9996,15906.0
2017-08-30 10:40:00,158.83,159.32,158.82,159.02,14741.0,142.0086,142.4467,141.9996,142.1785,14741.0
2017-08-30 10:50:00,158.95,159.34,158.94,159.23,6605.0,142.1159,142.4646,142.1069,142.3662,6605.0
2017-08-30 11:00:00,159.35,159.85,159.22,159.77,32719.0,142.4735,142.9206,142.3573,142.849,32719.0
2017-08-30 11:10:00,159.66,160.15,159.66,160.13,10828.0,142.7507,143.1888,142.7507,143.1709,10828.0
2017-08-30 11:20:00,160.15,160.15,159.76,159.88,8685.0,143.1888,143.1888,142.8401,142.9474,8685.0
2017-08-30 11:30:00,159.84,159.86,158.86,158.94,12625.0,142.9116,142.9295,142.0354,142.1069,12625.0
2017-08-30 11:40:00,159.0,159.36,158.98,159.3,7977.0,142.1606,142.4825,142.1427,142.4288,7977.0
2017-08-30 11:50:00,159.31,159.41,159.2,159.35,6328.0,142.4378,142.5272,142.3394,142.4735,6328.0
2017-08-30 12:00:00,159.34,159.8,159.34,159.64,15116.0,142.4646,142.8759,142.4646,142.7328,15116.0
2017-08-30 12:10:00,159.7,159.71,159.47,159.62,5240.0,142.7864,142.7954,142.5808,142.7149,5240.0
2017-08-30 12:20:00,159.58,159.62,159.2,159.23,11768.0,142.6792,142.7149,142.3394,142.3662,11768.0
2017-08-30 12:30:00,159.22,159.22,158.9,158.96,6406.0,142.3573,142.3573,142.0712,142.1248,6406.0
2017-08-30 12:40:00,158.95,159.32,158.95,159.26,3531.0,142.1159,142.4467,142.1159,142.393,3531.0
2017-08-30 12:50:00,159.32,159.81,159.31,159.55,19450.0,142.4467,142.8848,142.4378,142.6523,19450.0
2017-08-30 13:00:00,159.45,159.73,159.45,159.68,1522.0,142.5629,142.8133,142.5629,142.7686,1522.0
2017-08-30 13:10:00,159.66,159.66,159.43,159.49,4106.0,142.7507,142.7507,142.545,142.5987,4106.0
2017-08-30 13:20:00,159.48,159.69,159.48,159.56,5962.0,142.5897,142.7775,142.5897,142.6613,5962.0
2017-08-30 13:30:00,159.47,159.47,159.24,159.29,1839.0,142.5808,142.5808,142.3752,142.4199,1839.0
2017-08-30 13:40:00,159.22,159.37,159.22,159.33,4905.0,142.3573,142.4914,142.3573,142.4556,4905.0
2017-08-30 13:50:00,159.39,159.78,159.38,159.78,4280.0,142.5093,142.858,142.5003,142.858,4280.0
2017-08-30 14:00:00,159.74,159.93,159.64,159.75,13079.0,142.8222,142.9921,142.7328,142.8312,13079.0
2017-08-30 14:10:00,159.78,159.83,159.73,159.81,8522.0,142.858,142.9027,142.8133,142.8848,8522.0
2017-08-30 14:20:00,159.76,160.02,159.76,159.93,6054.0,142.8401,143.0726,142.8401,142.9921,6054.0
2017-08-30 14:30:00,160.0,160.02,159.87,159.9,11324.0,143.0547,143.0726,142.9384,142.9653,11324.0
2017-08-30 14:40:00,159.86,159.86,159.6,159.66,7867.0,142.9295,142.9295,142.697,142.7507,7867.0
2017-08-30 14:50:00,159.68,159.93,159.62,159.87,6505.0,142.7686,142.9921,142.7149,142.9384,6505.0
2017-08-30 15:00:00,159.84,159.87,159.7,159.85,9814.0,142.9116,142.9384,142.7864,142.9206,9814.0
2017-08-30 15:10:00,159.83,159.92,159.82,159.9,8742.0,142.9027,142.9831,142.8937,142.9653,8742.0
2017-08-30 15:20:00,159.9,159.96,159.79,159.85,10602.0,142.9653,143.0189,142.8669,142.9206,10602.0
2017-08-30 15:30:00,159.78,159.91,159.65,159.66,15255.0,142.858,142.9742,142.7417,142.7507,15255.0
2017-08-30 15:40:00,159.58,159.58,159.33,159.42,30157.0,142.6792,142.6792,142.4556,142.5361,30157.0
2017-08-30 15:50:00,159.42,159.77,159.38,159.64,53751.0,142.5361,142.849,142.5003,142.7328,53751.0
2017-08-31 09:30:00,160.88,161.01,159.93,160.0,24322.0,143.8415,143.9577,142.9921,143.0547,24322.0
2017-08-31 09:40:00,159.75,160.18,159.51,159.9,13390.0,142.8312,143.2156,142.6166,142.9653,13390.0
2017-08-31 09:50:00,160.09,160.23,159.54,159.99,25941.0,143.1351,143.2603,142.6434,143.0457,25941.0
2017-08-31 10:00:00,159.99,161.09,159.91,161.06,25796.0,143.0457,144.0292,142.9742,144.0024,25796.0
2017-08-31 10:10:00,161.09,161.12,160.38,160.73,24284.0,144.0292,144.0561,143.3944,143.7074,24284.0
2017-08-31 10:20:00,160.76,160.94,160.52,160.69,8695.0,143.7342,143.8951,143.5196,143.6716,8695.0
2017-08-31 10:30:00,160.78,161.0,160.56,160.86,7214.0,143.7521,143.9488,143.5554,143.8236,7214.0
2017-08-31 10:40:00,160.88,161.02,160.76,160.76,7426.0,143.8415,143.9667,143.7342,143.7342,7426.0
2017-08-31 10:50:00,160.84,161.05,160.78,160.9,10130.0,143.8057,143.9935,143.7521,143.8594,10130.0
2017-08-31 11:00:00,161.0,161.2,160.9,161.2,9298.0,143.9488,144.1276,143.8594,144.1276,9298.0
2017-08-31 11:10:00,161.02,161.3,161.01,161.3,6458.0,143.9667,144.217,143.9577,144.217,6458.0
2017-08-31 11:20:00,161.25,161.65,161.18,161.65,4614.0,144.1723,144.5299,144.1097,144.5299,4614.0
2017-08-31 11:30:00,161.75,162.49,161.7,162.49,9261.0,144.6193,145.281,144.5746,145.281,9261.0
2017-08-31 11:40:00,162.55,162.77,162.07,162.31,18507.0,145.3346,145.5313,144.9054,145.12,18507.0
2017-08-31 11:50:00,162.29,162.79,162.18,162.58,11138.0,145.1021,145.5492,145.0038,145.3614,11138.0
2017-08-31 12:00:00,162.65,162.89,162.65,162.75,10000.0,145.424,145.6386,145.424,145.5134,10000.0
2017-08-31 12:10:00,162.82,162.86,162.7,162.86,4613.0,145.576,145.6118,145.4687,145.6118,4613.0
2017-08-31 12:20:00,162.89,163.25,162.89,163.11,8812.0,145.6386,145.9605,145.6386,145.8353,8812.0
2017-08-31 12:30:00,163.11,163.11,162.52,162.74,5130.0,145.8353,145.8353,145.3078,145.5045,5130.0
2017-08-31 12:40:00,162.73,162.79,162.41,162.43,5647.0,145.4955,145.5492,145.2094,145.2273,5647.0
2017-08-31 12:50:00,162.36,162.84,162.36,162.81,7929.0,145.1647,145.5939,145.1647,145.5671,7929.0
2017-08-31 13:00:00,162.75,162.78,162.45,162.6,7084.0,145.5134,145.5403,145.2452,145.3793,7084.0
2017-08-31 13:10:00,162.56,162.79,162.56,162.79,3475.0,145.3436,145.5492,145.3436,145.5492,3475.0
2017-08-31 13:20:00,162.79,162.86,162.45,162.54,9087.0,145.5492,145.6118,145.2452,145.3257,9087.0
2017-08-31 13:30:00,162.55,162.59,162.35,162.35,7177.0,145.3346,145.3704,145.1558,145.1558,7177.0
2017-08-31 13:40:00,162.3,162.36,162.26,162.36,5005.0,145.1111,145.1647,145.0753,145.1647,5005.0
2017-08-31 13:50:00,162.38,162.42,162.23,162.25,8042.0,145.1826,145.2184,145.0485,145.0664,8042.0
2017-08-31 14:00:00,162.22,162.22,161.74,161.74,8404.0,145.0396,145.0396,144.6104,144.6104,8404.0
2017-08-31 14:10:00,161.76,161.86,161.76,161.79,10325.0,144.6283,144.7177,144.6283,144.6551,10325.0
2017-08-31 14:20:00,161.84,162.01,161.74,161.96,9685.0,144.6998,144.8518,144.6104,144.8071,9685.0
2017-08-31 14:30:00,161.95,162.14,161.95,162.0,5279.0,144.7982,144.968,144.7982,144.8429,5279.0
2017-08-31 14:40:00,161.98,162.17,161.91,162.15,12756.0,144.825,144.9949,144.7624,144.977,12756.0
2017-08-31 14:50:00,162.17,162.35,162.16,162.16,13662.0,144.9949,145.1558,144.9859,144.9859,13662.0
2017-08-31 15:00:00,162.25,162.39,162.2,162.3,7741.0,145.0664,145.1916,145.0217,145.1111,7741.0
2017-08-31 15:10:00,162.32,162.44,162.22,162.4,10820.0,145.129,145.2363,145.0396,145.2005,10820.0
2017-08-31 15:20:00,162.46,162.59,162.41,162.44,11419.0,145.2541,145.3704,145.2094,145.2363,11419.0
2017-08-31 15:30:00,162.45,162.75,162.35,162.67,20839.0,145.2452,145.5134,145.1558,145.4419,20839.0
2017-08-31 15:40:00,162.67,162.68,162.5,162.58,42449.0,145.4419,145.4508,145.2899,145.3614,42449.0
2017-08-31 15:50:00,162.62,162.74,162.43,162.58,63518.0,145.3972,145.5045,145.2273,145.3614,63518.0
2017-09-01 09:30:00,162.56,162.98,162.26,162.51,14116.0,145.3436,145.7191,145.0753,145.2988,14116.0
2017-09-01 09:40:00,162.61,163.99,162.61,163.5,12106.0,145.3883,146.6221,145.3883,146.184,12106.0
2017-09-01 09:50:00,163.88,164.11,163.34,163.41,14798.0,146.5238,146.7294,146.0409,146.1035,14798.0
2017-09-01 10:00:00,163.46,163.87,163.46,163.84,4907.0,146.1482,146.5148,146.1482,146.488,4907.0
2017-09-01 10:10:00,163.93,164.7,163.68,164.68,14600.0,146.5685,147.2569,146.3449,147.239,14600.0
2017-09-01 10:20:00,164.49,164.67,164.14,164.14,5800.0,147.0691,147.2301,146.7562,146.7562,5800.0
2017-09-01 10:30:00,164.14,164.97,164.14,164.62,10957.0,146.7562,147.4983,146.7562,147.1854,10957.0
2017-09-01 10:40:00,164.53,164.59,164.31,164.32,13372.0,147.1049,147.1586,146.9082,146.9172,13372.0
2017-09-01 10:50:00,164.38,164.44,164.19,164.38,17960.0,146.9708,147.0244,146.8009,146.9708,17960.0
2017-09-01 11:00:00,164.43,164.89,164.43,164.62,8267.0,147.0155,147.4268,147.0155,147.1854,8267.0
2017-09-01 11:10:00,164.66,165.6,164.53,165.6,11136.0,147.2211,148.0616,147.1049,148.0616,11136.0
2017-09-01 11:20:00,165.27,165.35,165.01,165.2,10424.0,147.7665,147.8381,147.5341,147.704,10424.0
2017-09-01 11:30:00,165.09,165.48,165.04,165.25,11070.0,147.6056,147.9543,147.5609,147.7487,11070.0
2017-09-01 11:40:00,165.23,165.57,165.23,165.51,4985.0,147.7308,148.0348,147.7308,147.9811,4985.0
2017-09-01 11:50:00,165.51,165.64,165.01,165.21,14596.0,147.9811,148.0974,147.5341,147.7129,14596.0
2017-09-01 12:00:00,165.1,165.31,165.09,165.3,10356.0,147.6145,147.8023,147.6056,147.7934,10356.0
2017-09-01 12:10:00,165.24,165.35,165.16,165.17,10218.0,147.7397,147.8381,147.6682,147.6771,10218.0
2017-09-01 12:20:00,165.22,165.69,165.13,165.67,15247.0,147.7218,148.1421,147.6414,148.1242,15247.0
2017-09-01 12:30:00,165.69,165.76,165.59,165.71,9629.0,148.1421,148.2046,148.0526,148.1599,9629.0
2017-09-01 12:40:00,165.66,165.7,165.28,165.28,20010.0,148.1152,148.151,147.7755,147.7755,20010.0
2017-09-01 12:50:00,165.27,165.31,165.0,165.0,7902.0,147.7665,147.8023,147.5251,147.5251,7902.0
2017-09-01 13:00:00,165.0,165.07,164.8,164.8,5276.0,147.5251,147.5877,147.3463,147.3463,5276.0
2017-09-01 13:10:00,164.8,164.89,164.62,164.78,11448.0,147.3463,147.4268,147.1854,147.3284,11448.0
2017-09-01 13:20:00,164.75,164.77,164.55,164.62,6607.0,147.3016,147.3195,147.1228,147.1854,6607.0
2017-09-01 13:30:00,164.62,164.69,164.48,164.48,5921.0,147.1854,147.248,147.0602,147.0602,5921.0
2017-09-01 13:40:00,164.55,165.0,164.55,165.0,5428.0,147.1228,147.5251,147.1228,147.5251,5428.0
2017-09-01 13:50:00,165.0,165.12,164.96,165.05,9109.0,147.5251,147.6324,147.4894,147.5698,9109.0
2017-09-01 14:00:00,165.06,165.1,164.79,164.79,8440.0,147.5788,147.6145,147.3374,147.3374,8440.0
2017-09-01 14:10:00,164.77,164.81,164.5,164.55,10025.0,147.3195,147.3553,147.0781,147.1228,10025.0
2017-09-01 14:20:00,164.51,164.83,164.5,164.75,10108.0,147.087,147.3731,147.0781,147.3016,10108.0
2017-09-01 14:30:00,164.73,164.73,164.24,164.46,10136.0,147.2837,147.2837,146.8456,147.0423,10136.0
2017-09-01 14:40:00,164.46,164.46,164.19,164.37,12413.0,147.0423,147.0423,146.8009,146.9619,12413.0
2017-09-01 14:50:00,164.43,164.56,164.17,164.52,14422.0,147.0155,147.1317,146.783,147.096,14422.0
2017-09-01 15:00:00,164.52,164.6,164.4,164.4,6902.0,147.096,147.1675,146.9887,146.9887,6902.0
2017-09-01 15:10:00,164.45,164.55,164.34,164.47,9375.0,147.0334,147.1228,146.935,147.0513,9375.0
2017-09-01 15:20:00,164.48,164.48,164.3,164.4,12043.0,147.0602,147.0602,146.8993,146.9887,12043.0
2017-09-01 15:30:00,164.36,164.36,164.25,164.25,14271.0,146.9529,146.9529,146.8546,146.8546,14271.0
2017-09-01 15:40:00,164.28,164.45,164.09,164.2,24673.0,146.8814,147.0334,146.7115,146.8099,24673.0
2017-09-01 15:50:00,164.17,164.21,163.76,163.81,40733.0,146.783,146.8188,146.4165,146.4612,40733.0
2017-09-05 09:30:00,163.81,165.1,163.5,164.57,18554.0,146.4612,147.6145,146.184,147.1407,18554.0
2017-09-05 09:40:00,164.21,164.44,162.88,162.99,28635.0,146.8188,147.0244,145.6297,145.728,28635.0
2017-09-05 09:50:00,162.97,163.47,162.63,162.9,14561.0,145.7101,146.1572,145.4061,145.6475,14561.0
2017-09-05 10:00:00,163.06,163.24,162.69,162.95,18940.0,145.7906,145.9515,145.4598,145.6922,18940.0
2017-09-05 10:10:00,162.94,163.87,162.94,163.64,13259.0,145.6833,146.5148,145.6833,146.3092,13259.0
2017-09-05 10:20:00,163.73,163.73,163.06,163.21,9358.0,146.3896,146.3896,145.7906,145.9247,9358.0
2017-09-05 10:30:00,163.2,163.61,163.17,163.35,6981.0,145.9158,146.2823,145.8889,146.0499,6981.0
2017-09-05 10:40:00,163.33,163.33,162.88,162.88,11767.0,146.032,146.032,145.6297,145.6297,11767.0
2017-09-05 10:50:00,162.87,163.3,162.87,163.05,9139.0,145.6207,146.0052,145.6207,145.7817,9139.0
2017-09-05 11:00:00,163.02,163.74,162.97,163.74,12770.0,145.7548,146.3986,145.7101,146.3986,12770.0
2017-09-05 11:10:00,163.41,163.91,163.41,163.58,9130.0,146.1035,146.5506,146.1035,146.2555,9130.0
2017-09-05 11:20:00,163.62,164.0,163.56,164.0,6139.0,146.2913,146.631,146.2376,146.631,6139.0
2017-09-05 11:30:00,163.94,164.06,163.82,163.84,5686.0,146.5774,146.6847,146.4701,146.488,5686.0
2017-09-05 11:40:00,163.82,163.86,163.34,163.5,6316.0,146.4701,146.5059,146.0409,146.184,6316.0
2017-09-05 11:50:00,163.55,163.78,163.37,163.78,5672.0,146.2287,146.4343,146.0678,146.4343,5672.0
2017-09-05 12:00:00,163.78,163.78,163.47,163.5,6100.0,146.4343,146.4343,146.1572,146.184,6100.0
2017-09-05 12:10:00,163.55,163.83,163.5,163.83,5200.0,146.2287,146.479,146.184,146.479,5200.0
2017-09-05 12:20:00,163.81,164.04,163.76,163.76,10780.0,146.4612,146.6668,146.4165,146.4165,10780.0
2017-09-05 12:30:00,163.64,163.66,163.19,163.19,5230.0,146.3092,146.3271,145.9068,145.9068,5230.0
2017-09-05 12:40:00,163.2,163.21,163.0,163.19,4786.0,145.9158,145.9247,145.737,145.9068,4786.0
2017-09-05 12:50:00,163.21,163.36,163.12,163.27,9288.0,145.9247,146.0588,145.8442,145.9784,9288.0
2017-09-05 13:00:00,163.28,163.29,162.43,162.49,28330.0,145.9873,145.9962,145.2273,145.281,28330.0
2017-09-05 13:10:00,162.48,162.48,162.08,162.3,7615.0,145.272,145.272,144.9144,145.1111,7615.0
2017-09-05 13:20:00,162.38,162.46,162.26,162.34,5700.0,145.1826,145.2541,145.0753,145.1469,5700.0
2017-09-05 13:30:00,162.36,162.38,162.03,162.28,13465.0,145.1647,145.1826,144.8697,145.0932,13465.0
2017-09-05 13:40:00,162.33,162.5,162.28,162.31,10870.0,145.1379,145.2899,145.0932,145.12,10870.0
2017-09-05 13:50:00,162.3,162.46,162.0,162.0,8018.0,145.1111,145.2541,144.8429,144.8429,8018.0
2017-09-05 14:00:00,162.07,162.49,162.06,162.2,6978.0,144.9054,145.281,144.8965,145.0217,6978.0
2017-09-05 14:10:00,162.22,162.27,161.79,161.88,7985.0,145.0396,145.0843,144.6551,144.7356,7985.0
2017-09-05 14:20:00,161.94,162.32,161.86,162.25,18929.0,144.7892,145.129,144.7177,145.0664,18929.0
2017-09-05 14:30:00,162.17,162.25,162.04,162.06,16367.0,144.9949,145.0664,144.8786,144.8965,16367.0
2017-09-05 14:40:00,162.02,162.07,161.57,161.71,9266.0,144.8607,144.9054,144.4584,144.5836,9266.0
2017-09-05 14:50:00,161.65,161.83,161.65,161.83,11488.0,144.5299,144.6909,144.5299,144.6909,11488.0
2017-09-05 15:00:00,161.76,161.83,161.36,161.54,18123.0,144.6283,144.6909,144.2706,144.4316,18123.0
2017-09-05 15:10:00,161.58,161.65,161.49,161.56,8105.0,144.4673,144.5299,144.3869,144.4495,8105.0
2017-09-05 15:20:00,161.55,161.91,161.48,161.86,16890.0,144.4405,144.7624,144.3779,144.7177,16890.0
2017-09-05 15:30:00,161.93,161.99,161.6,161.66,16897.0,144.7803,144.8339,144.4852,144.5389,16897.0
2017-09-05 15:40:00,161.66,161.67,161.34,161.5,27405.0,144.5389,144.5478,144.2528,144.3958,27405.0
2017-09-05 15:50:00,161.5,161.52,161.28,161.36,44356.0,144.3958,144.4137,144.1991,144.2706,44356.0
2017-09-06 09:30:00,162.7,163.84,162.62,163.83,27885.0,145.4687,146.488,145.3972,146.479,27885.0
2017-09-06 09:40:00,163.83,164.21,163.46,164.07,8824.0,146.479,146.8188,146.1482,146.6936,8824.0
2017-09-06 09:50:00,164.0,164.85,163.81,164.64,17148.0,146.631,147.391,146.4612,147.2033,17148.0
2017-09-06 10:00:00,164.78,164.85,164.03,164.35,11346.0,147.3284,147.391,146.6579,146.944,11346.0
2017-09-06 10:10:00,164.41,164.81,164.25,164.31,12525.0,146.9976,147.3553,146.8546,146.9082,12525.0
2017-09-06 10:20:00,164.31,165.12,164.3,165.04,17072.0,146.9082,147.6324,146.8993,147.5609,17072.0
2017-09-06 10:30:00,165.02,165.07,164.55,164.62,13552.0,147.543,147.5877,147.1228,147.1854,13552.0
2017-09-06 10:40:00,164.64,164.67,164.48,164.58,5937.0,147.2033,147.2301,147.0602,147.1496,5937.0
2017-09-06 10:50:00,164.61,164.61,164.4,164.48,12528.0,147.1764,147.1764,146.9887,147.0602,12528.0
2017-09-06 11:00:00,164.53,164.98,164.43,164.87,20081.0,147.1049,147.5073,147.0155,147.4089,20081.0
2017-09-06 11:10:00,164.85,164.89,164.36,164.46,15492.0,147.391,147.4268,146.9529,147.0423,15492.0
2017-09-06 11:20:00,164.38,164.47,164.23,164.27,16958.0,146.9708,147.0513,146.8367,146.8724,16958.0
2017-09-06 11:30:00,164.27,164.35,164.15,164.34,15911.0,146.8724,146.944,146.7652,146.935,15911.0
2017-09-06 11:40:00,164.32,164.37,164.02,164.09,17174.0,146.9172,146.9619,146.6489,146.7115,17174.0
2017-09-06 11:50:00,164.09,164.09,163.58,163.87,8251.0,146.7115,146.7115,146.2555,146.5148,8251.0
2017-09-06 12:00:00,163.89,163.89,163.56,163.62,4220.0,146.5327,146.5327,146.2376,146.2913,4220.0
2017-09-06 12:10:00,163.55,163.61,163.27,163.53,9974.0,146.2287,146.2823,145.9784,146.2108,9974.0
2017-09-06 12:20:00,163.5,163.5,163.04,163.04,4946.0,146.184,146.184,145.7727,145.7727,4946.0
2017-09-06 12:30:00,163.17,163.43,162.93,163.09,10493.0,145.8889,146.1214,145.6744,145.8174,10493.0
2017-09-06 12:40:00,163.1,163.58,163.0,163.44,10298.0,145.8264,146.2555,145.737,146.1304,10298.0
2017-09-06 12:50:00,163.42,163.59,162.78,162.8,5724.0,146.1125,146.2645,145.5403,145.5581,5724.0
2017-09-06 13:00:00,162.78,162.92,162.78,162.88,5574.0,145.5403,145.6654,145.5403,145.6297,5574.0
2017-09-06 13:10:00,162.97,163.08,162.81,162.99,14467.0,145.7101,145.8085,145.5671,145.728,14467.0
2017-09-06 13:20:00,162.93,162.93,162.55,162.65,9858.0,145.6744,145.6744,145.3346,145.424,9858.0
2017-09-06 13:30:00,162.65,163.14,162.63,163.03,19589.0,145.424,145.8621,145.4061,145.7638,19589.0
2017-09-06 13:40:00,163.07,163.07,162.83,162.86,14479.0,145.7995,145.7995,145.585,145.6118,14479.0
2017-09-06 13:50:00,162.8,162.91,162.78,162.8,4498.0,145.5581,145.6565,145.5403,145.5581,4498.0
2017-09-06 14:00:00,162.85,162.94,162.8,162.92,7325.0,145.6028,145.6833,145.5581,145.6654,7325.0
2017-09-06 14:10:00,162.92,162.93,162.37,162.54,15371.0,145.6654,145.6744,145.1737,145.3257,15371.0
2017-09-06 14:20:00,162.61,163.06,162.57,162.82,11458.0,145.3883,145.7906,145.3525,145.576,11458.0
2017-09-06 14:30:00,162.75,162.78,162.57,162.66,12602.0,145.5134,145.5403,145.3525,145.433,12602.0
2017-09-06 14:40:00,162.69,162.8,162.46,162.8,19685.0,145.4598,145.5581,145.2541,145.5581,19685.0
2017-09-06 14:50:00,162.8,163.16,162.77,163.16,5501.0,145.5581,145.88,145.5313,145.88,5501.0
2017-09-06 15:00:00,163.23,163.36,162.93,162.95,21663.0,145.9426,146.0588,145.6744,145.6922,21663.0
2017-09-06 15:10:00,162.95,163.17,162.93,163.17,10935.0,145.6922,145.8889,145.6744,145.8889,10935.0
2017-09-06 15:20:00,163.19,163.36,163.09,163.36,20223.0,145.9068,146.0588,145.8174,146.0588,20223.0
2017-09-06 15:30:00,163.44,163.74,163.36,163.74,26786.0,146.1304,146.3986,146.0588,146.3986,26786.0
2017-09-06 15:40:00,163.71,163.83,163.66,163.8,61097.0,146.3718,146.479,146.3271,146.4522,61097.0
2017-09-06 15:50:00,163.8,163.92,163.73,163.88,109437.0,146.4522,146.5595,146.3896,146.5238,109437.0
2017-09-07 09:30:00,163.69,163.69,161.31,161.74,26304.0,146.3539,146.3539,144.2259,144.6104,26304.0
2017-09-07 09:40:00,161.67,162.59,160.95,161.29,16935.0,144.5478,145.3704,143.9041,144.2081,16935.0
2017-09-07 09:50:00,161.09,161.3,160.01,160.08,26043.0,144.0292,144.217,143.0636,143.1262,26043.0
2017-09-07 10:00:00,160.14,161.01,159.24,160.87,43766.0,143.1799,143.9577,142.3752,143.8325,43766.0
2017-09-07 10:10:00,160.86,161.59,160.76,161.5,19246.0,143.8236,144.4763,143.7342,144.3958,19246.0
2017-09-07 10:20:00,161.54,161.69,161.26,161.26,15050.0,144.4316,144.5657,144.1812,144.1812,15050.0
2017-09-07 10:30:00,161.21,161.65,161.21,161.58,3600.0,144.1365,144.5299,144.1365,144.4673,3600.0
2017-09-07 10:40:00,161.55,161.55,161.11,161.45,15629.0,144.4405,144.4405,144.0471,144.3511,15629.0
2017-09-07 10:50:00,161.31,161.31,161.02,161.02,6712.0,144.2259,144.2259,143.9667,143.9667,6712.0
2017-09-07 11:00:00,161.06,161.4,161.05,161.16,7000.0,144.0024,144.3064,143.9935,144.0918,7000.0
2017-09-07 11:10:00,161.2,161.37,161.13,161.37,6800.0,144.1276,144.2796,144.065,144.2796,6800.0
2017-09-07 11:20:00,161.31,162.07,161.28,161.91,10585.0,144.2259,144.9054,144.1991,144.7624,10585.0
2017-09-07 11:30:00,161.89,161.89,161.36,161.53,8084.0,144.7445,144.7445,144.2706,144.4226,8084.0
2017-09-07 11:40:00,161.55,161.89,161.49,161.88,6538.0,144.4405,144.7445,144.3869,144.7356,6538.0
2017-09-07 11:50:00,161.78,161.9,161.69,161.84,5572.0,144.6462,144.7535,144.5657,144.6998,5572.0
2017-09-07 12:00:00,161.82,161.82,161.53,161.55,7171.0,144.6819,144.6819,144.4226,144.4405,7171.0
2017-09-07 12:10:00,161.54,161.66,161.47,161.52,4928.0,144.4316,144.5389,144.369,144.4137,4928.0
2017-09-07 12:20:00,161.62,161.97,161.57,161.96,4057.0,144.5031,144.816,144.4584,144.8071,4057.0
2017-09-07 12:30:00,161.96,162.33,161.9,162.33,6868.0,144.8071,145.1379,144.7535,145.1379,6868.0
2017-09-07 12:40:00,162.33,162.67,162.28,162.57,7495.0,145.1379,145.4419,145.0932,145.3525,7495.0
2017-09-07 12:50:00,162.7,163.32,162.64,163.32,4132.0,145.4687,146.0231,145.4151,146.0231,4132.0
2017-09-07 13:00:00,163.31,163.31,162.74,162.87,9868.0,146.0141,146.0141,145.5045,145.6207,9868.0
2017-09-07 13:10:00,162.78,162.89,162.54,162.66,14043.0,145.5403,145.6386,145.3257,145.433,14043.0
2017-09-07 13:20:00,162.54,162.54,162.37,162.37,2825.0,145.3257,145.3257,145.1737,145.1737,2825.0
2017-09-07 13:30:00,162.39,162.43,162.18,162.43,6525.0,145.1916,145.2273,145.0038,145.2273,6525.0
2017-09-07 13:40:00,162.32,162.4,161.84,161.96,14151.0,145.129,145.2005,144.6998,144.8071,14151.0
2017-09-07 13:50:00,162.03,162.06,161.49,162.06,8587.0,144.8697,144.8965,144.3869,144.8965,8587.0
2017-09-07 14:00:00,162.18,162.35,162.18,162.31,5382.0,145.0038,145.1558,145.0038,145.12,5382.0
2017-09-07 14:10:00,162.3,162.71,162.29,162.62,21594.0,145.1111,145.4777,145.1021,145.3972,21594.0
2017-09-07 14:20:00,162.62,162.62,162.39,162.47,11671.0,145.3972,145.3972,145.1916,145.2631,11671.0
2017-09-07 14:30:00,162.46,162.63,162.32,162.32,15789.0,145.2541,145.4061,145.129,145.129,15789.0
2017-09-07 14:40:00,162.39,162.75,162.38,162.75,4510.0,145.1916,145.5134,145.1826,145.5134,4510.0
2017-09-07 14:50:00,162.69,162.75,162.53,162.71,7155.0,145.4598,145.5134,145.3167,145.4777,7155.0
2017-09-07 15:00:00,162.75,162.75,162.55,162.65,10852.0,145.5134,145.5134,145.3346,145.424,10852.0
2017-09-07 15:10:00,162.64,162.8,162.59,162.8,5550.0,145.4151,145.5581,145.3704,145.5581,5550.0
2017-09-07 15:20:00,162.78,162.81,162.64,162.8,9185.0,145.5403,145.5671,145.4151,145.5581,9185.0
2017-09-07 15:30:00,162.79,162.82,162.55,162.73,13177.0,145.5492,145.576,145.3346,145.4955,13177.0
2017-09-07 15:40:00,162.73,162.91,162.67,162.83,21386.0,145.4955,145.6565,145.4419,145.585,21386.0
2017-09-07 15:50:00,162.84,162.84,162.39,162.59,66227.0,145.5939,145.5939,145.1916,145.3704,66227.0
2017-09-08 09:30:00,162.42,163.05,162.11,162.74,22829.0,145.2184,145.7817,144.9412,145.5045,22829.0
2017-09-08 09:40:00,162.54,163.24,162.41,163.01,9028.0,145.3257,145.9515,145.2094,145.7459,9028.0
2017-09-08 09:50:00,162.9,163.93,162.68,163.85,3793.0,145.6475,146.5685,145.4508,146.4969,3793.0
2017-09-08 10:00:00,163.75,163.99,163.58,163.87,6736.0,146.4075,146.6221,146.2555,146.5148,6736.0
2017-09-08 10:10:00,163.89,163.89,162.75,162.75,5281.0,146.5327,146.5327,145.5134,145.5134,5281.0
2017-09-08 10:20:00,162.63,163.54,162.63,163.53,7521.0,145.4061,146.2198,145.4061,146.2108,7521.0
2017-09-08 10:30:00,163.56,163.68,163.05,163.05,8723.0,146.2376,146.3449,145.7817,145.7817,8723.0
2017-09-08 10:40:00,162.96,163.62,162.87,162.99,13209.0,145.7012,146.2913,145.6207,145.728,13209.0
2017-09-08 10:50:00,162.91,163.07,162.65,162.85,7385.0,145.6565,145.7995,145.424,145.6028,7385.0
2017-09-08 11:00:00,162.8,162.88,162.37,162.68,14458.0,145.5581,145.6297,145.1737,145.4508,14458.0
2017-09-08 11:10:00,162.67,163.11,162.67,162.7,6447.0,145.4419,145.8353,145.4419,145.4687,6447.0
2017-09-08 11:20:00,162.68,162.84,162.6,162.75,9438.0,145.4508,145.5939,145.3793,145.5134,9438.0
2017-09-08 11:30:00,162.62,162.76,162.29,162.58,4450.0,145.3972,145.5224,145.1021,145.3614,4450.0
2017-09-08 11:40:00,162.59,163.76,162.59,163.39,23512.0,145.3704,146.4165,145.3704,146.0856,23512.0
2017-09-08 11:50:00,163.37,163.83,163.16,163.16,9744.0,146.0678,146.479,145.88,145.88,9744.0
2017-09-08 12:00:00,163.15,163.33,163.08,163.33,4710.0,145.8711,146.032,145.8085,146.032,4710.0
2017-09-08 12:10:00,163.38,163.38,163.1,163.3,1907.0,146.0767,146.0767,145.8264,146.0052,1907.0
2017-09-08 12:20:00,163.1,163.42,163.1,163.42,3600.0,145.8264,146.1125,145.8264,146.1125,3600.0
2017-09-08 12:30:00,163.42,163.87,163.42,163.74,6206.0,146.1125,146.5148,146.1125,146.3986,6206.0
2017-09-08 12:40:00,163.62,163.98,163.25,163.78,13785.0,146.2913,146.6132,145.9605,146.4343,13785.0
2017-09-08 12:50:00,163.56,163.85,163.56,163.7,2450.0,146.2376,146.4969,146.2376,146.3628,2450.0
2017-09-08 13:00:00,163.7,163.89,163.64,163.81,12991.0,146.3628,146.5327,146.3092,146.4612,12991.0
2017-09-08 13:10:00,163.74,163.85,163.72,163.74,12626.0,146.3986,146.4969,146.3807,146.3986,12626.0
2017-09-08 13:20:00,163.73,163.83,163.46,163.8,10597.0,146.3896,146.479,146.1482,146.4522,10597.0
2017-09-08 13:30:00,163.79,163.99,163.44,163.75,26867.0,146.4433,146.6221,146.1304,146.4075,26867.0
2017-09-08 13:40:00,163.75,164.29,163.75,164.15,5028.0,146.4075,146.8903,146.4075,146.7652,5028.0
2017-09-08 13:50:00,164.17,164.64,163.92,164.64,9893.0,146.783,147.2033,146.5595,147.2033,9893.0
2017-09-08 14:00:00,164.75,164.82,164.55,164.56,6558.0,147.3016,147.3642,147.1228,147.1317,6558.0
2017-09-08 14:10:00,164.57,165.3,164.56,165.19,14523.0,147.1407,147.7934,147.1317,147.695,14523.0
2017-09-08 14:20:00,165.11,165.81,165.03,165.81,22576.0,147.6235,148.2494,147.552,148.2494,22576.0
2017-09-08 14:30:00,165.66,165.66,165.23,165.27,8678.0,148.1152,148.1152,147.7308,147.7665,8678.0
2017-09-08 14:40:00,165.25,165.28,164.9,165.02,12136.0,147.7487,147.7755,147.4357,147.543,12136.0
2017-09-08 14:50:00,165.08,165.08,164.68,164.82,7400.0,147.5967,147.5967,147.239,147.3642,7400.0
2017-09-08 15:00:00,164.78,165.2,164.62,164.98,13005.0,147.3284,147.704,147.1854,147.5073,13005.0
2017-09-08 15:10:00,165.11,165.11,164.7,164.96,10636.0,147.6235,147.6235,147.2569,147.4894,10636.0
2017-09-08 15:20:00,164.9,164.95,164.6,164.72,21468.0,147.4357,147.4804,147.1675,147.2748,21468.0
2017-09-08 15:30:00,164.7,164.75,164.3,164.44,27709.0,147.2569,147.3016,146.8993,147.0244,27709.0
2017-09-08 15:40:00,164.39,164.54,164.26,164.53,43578.0,146.9797,147.1139,146.8635,147.1049,43578.0
2017-09-08 15:50:00,164.54,165.0,164.52,164.97,89559.0,147.1139,147.5251,147.096,147.4983,89559.0
2017-09-11 09:30:00,165.7,167.1,165.09,167.05,12078.0,148.151,149.4027,147.6056,149.358,12078.0
2017-09-11 09:40:00,167.0,167.65,166.52,166.86,61573.0,149.3133,149.8945,148.8842,149.1881,61573.0
2017-09-11 09:50:00,166.96,166.96,165.8,165.9,5267.0,149.2776,149.2776,148.2404,148.3298,5267.0
2017-09-11 10:00:00,165.8,166.39,165.45,165.6,13546.0,148.2404,148.7679,147.9275,148.0616,13546.0
2017-09-11 10:10:00,165.55,166.0,165.39,165.95,20350.0,148.0169,148.4192,147.8738,148.3745,20350.0
2017-09-11 10:20:00,165.97,165.98,165.4,165.65,16536.0,148.3924,148.4013,147.8828,148.1063,16536.0
2017-09-11 10:30:00,165.71,166.36,165.7,165.97,3034.0,148.1599,148.7411,148.151,148.3924,3034.0
2017-09-11 10:40:00,165.86,166.31,165.81,166.15,5705.0,148.2941,148.6964,148.2494,148.5533,5705.0
2017-09-11 10:50:00,166.26,166.5,165.98,166.12,24083.0,148.6517,148.8663,148.4013,148.5265,24083.0
2017-09-11 11:00:00,166.22,166.22,165.65,166.0,9176.0,148.6159,148.6159,148.1063,148.4192,9176.0
2017-09-11 11:10:00,166.02,166.1,165.81,165.94,3103.0,148.4371,148.5086,148.2494,148.3656,3103.0
2017-09-11 11:20:00,165.94,166.04,165.78,165.96,3150.0,148.3656,148.455,148.2225,148.3835,3150.0
2017-09-11 11:30:00,166.02,166.06,165.85,165.89,9945.0,148.4371,148.4729,148.2851,148.3209,9945.0
2017-09-11 11:40:00,165.97,165.98,165.65,165.78,6376.0,148.3924,148.4013,148.1063,148.2225,6376.0
2017-09-11 11:50:00,165.82,165.95,165.14,165.25,12600.0,148.2583,148.3745,147.6503,147.7487,12600.0
2017-09-11 12:00:00,165.2,165.85,165.2,165.64,9179.0,147.704,148.2851,147.704,148.0974,9179.0
2017-09-11 12:10:00,165.64,165.83,165.44,165.67,13541.0,148.0974,148.2672,147.9185,148.1242,13541.0
2017-09-11 12:20:00,165.67,165.7,165.4,165.4,6928.0,148.1242,148.151,147.8828,147.8828,6928.0
2017-09-11 12:30:00,165.59,165.59,165.34,165.35,5381.0,148.0526,148.0526,147.8291,147.8381,5381.0
2017-09-11 12:40:00,165.31,165.64,165.31,165.34,8378.0,147.8023,148.0974,147.8023,147.8291,8378.0
2017-09-11 12:50:00,165.34,165.39,165.24,165.29,2700.0,147.8291,147.8738,147.7397,147.7844,2700.0
2017-09-11 13:00:00,165.29,165.49,165.29,165.49,8643.0,147.7844,147.9632,147.7844,147.9632,8643.0
2017-09-11 13:10:00,165.57,165.76,165.57,165.58,18227.0,148.0348,148.2046,148.0348,148.0437,18227.0
2017-09-11 13:20:00,165.64,165.64,165.42,165.53,13878.0,148.0974,148.0974,147.9007,147.999,13878.0
2017-09-11 13:30:00,165.61,165.69,165.4,165.4,12971.0,148.0705,148.1421,147.8828,147.8828,12971.0
2017-09-11 13:40:00,165.34,165.4,165.08,165.12,2859.0,147.8291,147.8828,147.5967,147.6324,2859.0
2017-09-11 13:50:00,165.13,165.2,165.01,165.13,3345.0,147.6414,147.704,147.5341,147.6414,3345.0
2017-09-11 14:00:00,165.07,165.4,165.01,165.24,4940.0,147.5877,147.8828,147.5341,147.7397,4940.0
2017-09-11 14:10:00,165.31,165.36,165.17,165.36,3734.0,147.8023,147.847,147.6771,147.847,3734.0
2017-09-11 14:20:00,165.36,165.43,165.21,165.41,5668.0,147.847,147.9096,147.7129,147.8917,5668.0
2017-09-11 14:30:00,165.39,165.47,165.3,165.33,4833.0,147.8738,147.9454,147.7934,147.8202,4833.0
2017-09-11 14:40:00,165.39,165.43,164.82,164.82,15756.0,147.8738,147.9096,147.3642,147.3642,15756.0
2017-09-11 14:50:00,164.92,164.94,164.71,164.71,4585.0,147.4536,147.4715,147.2658,147.2658,4585.0
2017-09-11 15:00:00,164.7,164.74,164.43,164.63,7611.0,147.2569,147.2927,147.0155,147.1943,7611.0
2017-09-11 15:10:00,164.67,164.83,164.63,164.72,10036.0,147.2301,147.3731,147.1943,147.2748,10036.0
2017-09-11 15:20:00,164.68,164.92,164.52,164.92,12013.0,147.239,147.4536,147.096,147.4536,12013.0
2017-09-11 15:30:00,164.91,164.92,164.59,164.76,13360.0,147.4447,147.4536,147.1586,147.3106,13360.0
2017-09-11 15:40:00,164.78,164.85,164.51,164.51,16370.0,147.3284,147.391,147.087,147.087,16370.0
2017-09-11 15:50:00,164.57,164.62,164.37,164.58,44543.0,147.1407,147.1854,146.9619,147.1496,44543.0
2017-09-12 09:30:00,165.36,165.36,163.86,164.97,50352.0,147.847,147.847,146.5059,147.4983,50352.0
2017-09-12 09:40:00,165.19,166.21,165.19,166.21,5834.0,147.695,148.607,147.695,148.607,5834.0
2017-09-12 09:50:00,166.33,167.14,166.32,166.63,40269.0,148.7143,149.4385,148.7053,148.9825,40269.0
2017-09-12 10:00:00,166.64,166.64,166.14,166.2,14507.0,148.9914,148.9914,148.5444,148.598,14507.0
2017-09-12 10:10:00,166.31,166.5,165.42,165.58,17332.0,148.6964,148.8663,147.9007,148.0437,17332.0
2017-09-12 10:20:00,165.54,165.77,165.42,165.42,4795.0,148.0079,148.2136,147.9007,147.9007,4795.0
2017-09-12 10:30:00,165.42,165.94,165.42,165.68,5340.0,147.9007,148.3656,147.9007,148.1331,5340.0
2017-09-12 10:40:00,165.64,165.85,165.43,165.53,15065.0,148.0974,148.2851,147.9096,147.999,15065.0
2017-09-12 10:50:00,165.5,165.66,165.28,165.65,5474.0,147.9722,148.1152,147.7755,148.1063,5474.0
2017-09-12 11:00:00,165.48,165.82,165.48,165.63,8119.0,147.9543,148.2583,147.9543,148.0884,8119.0
2017-09-12 11:10:00,165.66,165.66,165.56,165.64,1300.0,148.1152,148.1152,148.0258,148.0974,1300.0
2017-09-12 11:20:00,165.65,165.67,165.12,165.13,10172.0,148.1063,148.1242,147.6324,147.6414,10172.0
2017-09-12 11:30:00,165.19,165.66,165.13,165.48,3732.0,147.695,148.1152,147.6414,147.9543,3732.0
2017-09-12 11:40:00,165.33,165.73,165.32,165.67,3850.0,147.8202,148.1778,147.8112,148.1242,3850.0
2017-09-12 11:50:00,165.66,165.78,165.46,165.66,18504.0,148.1152,148.2225,147.9364,148.1152,18504.0
2017-09-12 12:00:00,165.67,165.67,165.41,165.45,2201.0,148.1242,148.1242,147.8917,147.9275,2201.0
2017-09-12 12:10:00,165.47,166.26,165.46,166.22,5292.0,147.9454,148.6517,147.9364,148.6159,5292.0
2017-09-12 12:20:00,166.11,166.3,166.08,166.27,6200.0,148.5176,148.6875,148.4908,148.6606,6200.0
2017-09-12 12:30:00,166.27,166.4,166.04,166.22,8206.0,148.6606,148.7769,148.455,148.6159,8206.0
2017-09-12 12:40:00,166.27,166.4,166.12,166.3,1832.0,148.6606,148.7769,148.5265,148.6875,1832.0
2017-09-12 12:50:00,166.21,166.35,166.2,166.29,1275.0,148.607,148.7322,148.598,148.6785,1275.0
2017-09-12 13:00:00,166.35,166.61,166.35,166.45,9335.0,148.7322,148.9646,148.7322,148.8216,9335.0
2017-09-12 13:10:00,166.42,166.59,166.33,166.48,5786.0,148.7947,148.9467,148.7143,148.8484,5786.0
2017-09-12 13:20:00,166.5,166.54,166.28,166.35,3549.0,148.8663,148.902,148.6696,148.7322,3549.0
2017-09-12 13:30:00,166.33,166.57,166.32,166.36,5925.0,148.7143,148.9289,148.7053,148.7411,5925.0
2017-09-12 13:40:00,166.47,166.53,166.1,166.36,7162.0,148.8395,148.8931,148.5086,148.7411,7162.0
2017-09-12 13:50:00,166.39,166.45,166.22,166.31,4424.0,148.7679,148.8216,148.6159,148.6964,4424.0
2017-09-12 14:00:00,166.3,166.41,165.88,165.92,6053.0,148.6875,148.7858,148.3119,148.3477,6053.0
2017-09-12 14:10:00,166.04,166.06,165.42,165.49,8679.0,148.455,148.4729,147.9007,147.9632,8679.0
2017-09-12 14:20:00,165.67,166.0,165.51,165.51,7522.0,148.1242,148.4192,147.9811,147.9811,7522.0
2017-09-12 14:30:00,165.52,165.85,165.46,165.75,7732.0,147.9901,148.2851,147.9364,148.1957,7732.0
2017-09-12 14:40:00,165.74,165.89,165.46,165.7,8514.0,148.1868,148.3209,147.9364,148.151,8514.0
2017-09-12 14:50:00,165.72,166.04,165.72,165.96,13924.0,148.1689,148.455,148.1689,148.3835,13924.0
2017-09-12 15:00:00,166.03,166.25,165.96,166.08,6926.0,148.4461,148.6428,148.3835,148.4908,6926.0
2017-09-12 15:10:00,166.09,166.18,166.03,166.12,3906.0,148.4997,148.5802,148.4461,148.5265,3906.0
2017-09-12 15:20:00,166.16,166.34,166.09,166.31,10545.0,148.5623,148.7232,148.4997,148.6964,10545.0
2017-09-12 15:30:00,166.26,166.36,166.18,166.18,7521.0,148.6517,148.7411,148.5802,148.5802,7521.0
2017-09-12 15:40:00,166.15,166.28,166.07,166.17,20854.0,148.5533,148.6696,148.4818,148.5712,20854.0
2017-09-12 15:50:00,166.19,166.31,166.13,166.31,34326.0,148.5891,148.6964,148.5355,148.6964,34326.0
2017-09-13 09:30:00,166.14,166.96,166.14,166.51,13161.0,148.5444,149.2776,148.5444,148.8752,13161.0
2017-09-13 09:40:00,166.26,166.55,166.21,166.51,77650.0,148.6517,148.911,148.607,148.8752,77650.0
2017-09-13 09:50:00,166.29,166.56,166.23,166.54,1799.0,148.6785,148.9199,148.6249,148.902,1799.0
2017-09-13 10:00:00,166.32,166.54,166.14,166.52,6748.0,148.7053,148.902,148.5444,148.8842,6748.0
2017-09-13 10:10:00,166.4,166.52,166.15,166.43,9327.0,148.7769,148.8842,148.5533,148.8037,9327.0
2017-09-13 10:20:00,166.49,167.54,166.48,167.54,69716.0,148.8573,149.7961,148.8484,149.7961,69716.0
2017-09-13 10:30:00,167.63,168.2,167.59,167.67,13252.0,149.8766,150.3862,149.8408,149.9124,13252.0
2017-09-13 10:40:00,167.69,167.86,167.0,167.08,14531.0,149.9302,150.0822,149.3133,149.3848,14531.0
2017-09-13 10:50:00,167.0,167.48,166.93,166.96,68847.0,149.3133,149.7425,149.2507,149.2776,68847.0
2017-09-13 11:00:00,166.8,166.9,166.55,166.78,5614.0,149.1345,149.2239,148.911,149.1166,5614.0
2017-09-13 11:10:00,166.76,166.97,166.65,166.71,8878.0,149.0987,149.2865,149.0004,149.054,8878.0
2017-09-13 11:20:00,166.74,166.99,166.73,166.75,4469.0,149.0809,149.3044,149.0719,149.0898,4469.0
2017-09-13 11:30:00,166.72,166.85,166.38,166.83,6048.0,149.063,149.1792,148.759,149.1613,6048.0
2017-09-13 11:40:00,166.88,167.09,166.77,167.03,4251.0,149.206,149.3938,149.1077,149.3401,4251.0
2017-09-13 11:50:00,167.0,167.55,166.83,167.35,9484.0,149.3133,149.8051,149.1613,149.6263,9484.0
2017-09-13 12:00:00,167.25,167.35,167.1,167.18,9425.0,149.5368,149.6263,149.4027,149.4743,9425.0
2017-09-13 12:10:00,167.21,167.33,167.05,167.13,10735.0,149.5011,149.6084,149.358,149.4296,10735.0
2017-09-13 12:20:00,167.15,167.51,167.15,167.51,4119.0,149.4474,149.7693,149.4474,149.7693,4119.0
2017-09-13 12:30:00,167.52,167.96,167.48,167.96,8504.0,149.7782,150.1716,149.7425,150.1716,8504.0
2017-09-13 12:40:00,167.89,167.94,167.82,167.83,2727.0,150.1091,150.1538,150.0465,150.0554,2727.0
2017-09-13 12:50:00,167.78,167.97,167.78,167.9,4203.0,150.0107,150.1806,150.0107,150.118,4203.0
2017-09-13 13:00:00,167.85,168.0,167.82,167.93,7389.0,150.0733,150.2074,150.0465,150.1448,7389.0
2017-09-13 13:10:00,167.95,168.0,167.81,168.0,59751.0,150.1627,150.2074,150.0375,150.2074,59751.0
2017-09-13 13:20:00,167.88,168.12,167.88,168.08,48998.0,150.1001,150.3147,150.1001,150.2789,48998.0
2017-09-13 13:30:00,168.02,168.13,167.95,168.03,10810.0,150.2253,150.3236,150.1627,150.2342,10810.0
2017-09-13 13:40:00,168.02,168.15,167.95,168.09,11536.0,150.2253,150.3415,150.1627,150.2879,11536.0
2017-09-13 13:50:00,168.08,168.12,167.92,167.92,7552.0,150.2789,150.3147,150.1359,150.1359,7552.0
2017-09-13 14:00:00,167.96,168.27,167.93,168.27,25605.0,150.1716,150.4488,150.1448,150.4488,25605.0
2017-09-13 14:10:00,168.19,168.28,168.04,168.04,4161.0,150.3773,150.4578,150.2432,150.2432,4161.0
2017-09-13 14:20:00,168.12,168.17,168.0,168.14,11700.0,150.3147,150.3594,150.2074,150.3326,11700.0
2017-09-13 14:30:00,168.1,168.12,167.94,167.97,17424.0,150.2968,150.3147,150.1538,150.1806,17424.0
2017-09-13 14:40:00,168.01,168.27,168.0,168.21,10250.0,150.2164,150.4488,150.2074,150.3952,10250.0
2017-09-13 14:50:00,168.17,168.26,168.13,168.19,5905.0,150.3594,150.4399,150.3236,150.3773,5905.0
2017-09-13 15:00:00,168.23,168.23,167.88,167.9,15509.0,150.4131,150.4131,150.1001,150.118,15509.0
2017-09-13 15:10:00,167.91,168.13,167.89,168.13,14784.0,150.1269,150.3236,150.1091,150.3236,14784.0
2017-09-13 15:20:00,168.09,168.17,168.09,168.14,18692.0,150.2879,150.3594,150.2879,150.3326,18692.0
2017-09-13 15:30:00,168.15,168.41,168.14,168.35,26793.0,150.3415,150.574,150.3326,150.5203,26793.0
2017-09-13 15:40:00,168.34,168.64,168.33,168.6,44297.0,150.5114,150.7796,150.5025,150.7439,44297.0
2017-09-13 15:50:00,168.6,168.77,168.47,168.52,66183.0,150.7439,150.8959,150.6276,150.6723,66183.0
2017-09-14 09:30:00,168.11,168.48,168.04,168.4,4482.0,150.3058,150.6366,150.2432,150.565,4482.0
2017-09-14 09:40:00,168.27,169.67,168.26,169.67,10017.0,150.4488,151.7005,150.4399,151.7005,10017.0
2017-09-14 09:50:00,169.49,169.51,168.94,169.31,10542.0,151.5396,151.5575,151.0479,151.3787,10542.0
2017-09-14 10:00:00,169.42,169.68,169.12,169.12,8802.0,151.477,151.7095,151.2088,151.2088,8802.0
2017-09-14 10:10:00,169.2,169.87,169.1,169.61,20146.0,151.2803,151.8794,151.1909,151.6469,20146.0
2017-09-14 10:20:00,169.65,170.47,169.65,169.69,23313.0,151.6827,152.4158,151.6827,151.7184,23313.0
2017-09-14 10:30:00,169.68,169.93,169.63,169.75,20420.0,151.7095,151.933,151.6648,151.7721,20420.0
2017-09-14 10:40:00,169.63,169.63,168.37,168.37,12032.0,151.6648,151.6648,150.5382,150.5382,12032.0
2017-09-14 10:50:00,168.37,169.21,168.36,168.84,9823.0,150.5382,151.2893,150.5293,150.9584,9823.0
2017-09-14 11:00:00,168.83,168.98,168.58,168.68,7105.0,150.9495,151.0836,150.726,150.8154,7105.0
2017-09-14 11:10:00,168.73,169.07,168.73,168.78,7735.0,150.8601,151.1641,150.8601,150.9048,7735.0
2017-09-14 11:20:00,168.84,169.01,168.43,168.49,10796.0,150.9584,151.1104,150.5919,150.6455,10796.0
2017-09-14 11:30:00,168.56,169.0,168.45,168.86,6532.0,150.7081,151.1015,150.6098,150.9763,6532.0
2017-09-14 11:40:00,168.8,168.81,168.29,168.29,4281.0,150.9227,150.9316,150.4667,150.4667,4281.0
2017-09-14 11:50:00,168.12,168.73,168.07,168.62,9372.0,150.3147,150.8601,150.27,150.7617,9372.0
2017-09-14 12:00:00,168.56,168.66,168.3,168.31,8117.0,150.7081,150.7975,150.4756,150.4846,8117.0
2017-09-14 12:10:00,168.31,168.66,168.31,168.51,3540.0,150.4846,150.7975,150.4846,150.6634,3540.0
2017-09-14 12:20:00,168.59,168.97,168.59,168.73,3758.0,150.7349,151.0747,150.7349,150.8601,3758.0
2017-09-14 12:30:00,168.67,168.68,168.48,168.61,2745.0,150.8065,150.8154,150.6366,150.7528,2745.0
2017-09-14 12:40:00,168.63,168.76,168.51,168.57,3870.0,150.7707,150.8869,150.6634,150.717,3870.0
2017-09-14 12:50:00,168.72,168.79,168.59,168.68,2480.0,150.8512,150.9137,150.7349,150.8154,2480.0
2017-09-14 13:00:00,168.61,168.61,168.22,168.24,5729.0,150.7528,150.7528,150.4041,150.422,5729.0
2017-09-14 13:10:00,168.24,168.57,168.24,168.44,4356.0,150.422,150.717,150.422,150.6008,4356.0
2017-09-14 13:20:00,168.51,168.56,168.31,168.31,3353.0,150.6634,150.7081,150.4846,150.4846,3353.0
2017-09-14 13:30:00,168.31,168.8,168.31,168.67,7132.0,150.4846,150.9227,150.4846,150.8065,7132.0
2017-09-14 13:40:00,168.68,169.0,168.66,168.78,9034.0,150.8154,151.1015,150.7975,150.9048,9034.0
2017-09-14 13:50:00,168.72,168.88,168.66,168.81,4094.0,150.8512,150.9942,150.7975,150.9316,4094.0
2017-09-14 14:00:00,168.77,168.91,168.64,168.91,25372.0,150.8959,151.021,150.7796,151.021,25372.0
2017-09-14 14:10:00,168.9,169.14,168.88,169.06,9506.0,151.0121,151.2267,150.9942,151.1551,9506.0
2017-09-14 14:20:00,169.07,169.51,169.07,169.42,11187.0,151.1641,151.5575,151.1641,151.477,11187.0
2017-09-14 14:30:00,169.5,169.68,169.34,169.61,18876.0,151.5485,151.7095,151.4055,151.6469,18876.0
2017-09-14 14:40:00,169.59,169.81,169.58,169.68,7081.0,151.629,151.8257,151.6201,151.7095,7081.0
2017-09-14 14:50:00,169.68,169.69,169.5,169.66,14284.0,151.7095,151.7184,151.5485,151.6916,14284.0
2017-09-14 15:00:00,169.69,170.09,169.69,169.94,17758.0,151.7184,152.0761,151.7184,151.9419,17758.0
2017-09-14 15:10:00,169.93,169.93,168.43,168.43,41506.0,151.933,151.933,150.5919,150.5919,41506.0
2017-09-14 15:20:00,168.49,169.38,168.4,169.3,16746.0,150.6455,151.4413,150.565,151.3697,16746.0
2017-09-14 15:30:00,169.25,169.63,169.21,169.63,29681.0,151.325,151.6648,151.2893,151.6648,29681.0
2017-09-14 15:40:00,169.64,169.7,169.28,169.28,31400.0,151.6737,151.7274,151.3518,151.3518,31400.0
2017-09-14 15:50:00,169.29,169.31,169.08,169.31,52437.0,151.3608,151.3787,151.173,151.3787,52437.0
2017-09-15 09:30:00,169.14,169.54,168.85,169.54,65656.0,151.2267,151.5843,150.9674,151.5843,65656.0
2017-09-15 09:40:00,169.35,169.35,168.77,169.06,8214.0,151.4144,151.4144,150.8959,151.1551,8214.0
2017-09-15 09:50:00,169.01,169.02,168.4,168.69,13882.0,151.1104,151.1194,150.565,150.8243,13882.0
2017-09-15 10:00:00,168.74,168.9,168.21,168.3,5068.0,150.869,151.0121,150.3952,150.4756,5068.0
2017-09-15 10:10:00,168.21,168.3,168.05,168.16,13969.0,150.3952,150.4756,150.2521,150.3505,13969.0
2017-09-15 10:20:00,168.06,168.67,167.82,168.67,10770.0,150.2611,150.8065,150.0465,150.8065,10770.0
2017-09-15 10:30:00,168.64,168.92,168.4,168.4,5877.0,150.7796,151.03,150.565,150.565,5877.0
2017-09-15 10:40:00,168.37,168.37,167.9,168.03,8222.0,150.5382,150.5382,150.118,150.2342,8222.0
2017-09-15 10:50:00,168.0,168.36,167.94,168.31,9346.0,150.2074,150.5293,150.1538,150.4846,9346.0
2017-09-15 11:00:00,168.22,168.45,168.14,168.14,14968.0,150.4041,150.6098,150.3326,150.3326,14968.0
2017-09-15 11:10:00,168.1,168.25,168.06,168.25,6659.0,150.2968,150.4309,150.2611,150.4309,6659.0
2017-09-15 11:20:00,168.24,168.58,168.24,168.54,7500.0,150.422,150.726,150.422,150.6902,7500.0
2017-09-15 11:30:00,168.5,168.58,168.21,168.29,6158.0,150.6545,150.726,150.3952,150.4667,6158.0
2017-09-15 11:40:00,168.23,168.28,167.93,168.28,9083.0,150.4131,150.4578,150.1448,150.4578,9083.0
2017-09-15 11:50:00,168.22,168.36,168.21,168.26,3839.0,150.4041,150.5293,150.3952,150.4399,3839.0
2017-09-15 12:00:00,168.27,168.55,168.27,168.53,4501.0,150.4488,150.6992,150.4488,150.6813,4501.0
2017-09-15 12:10:00,168.51,168.54,168.2,168.31,7275.0,150.6634,150.6902,150.3862,150.4846,7275.0
2017-09-15 12:20:00,168.26,168.45,168.26,168.39,4993.0,150.4399,150.6098,150.4399,150.5561,4993.0
2017-09-15 12:30:00,168.37,168.53,168.35,168.51,2300.0,150.5382,150.6813,150.5203,150.6634,2300.0
2017-09-15 12:40:00,168.53,168.66,168.52,168.61,2923.0,150.6813,150.7975,150.6723,150.7528,2923.0
2017-09-15 12:50:00,168.63,168.63,168.26,168.26,3900.0,150.7707,150.7707,150.4399,150.4399,3900.0
2017-09-15 13:00:00,168.25,168.4,168.19,168.4,5045.0,150.4309,150.565,150.3773,150.565,5045.0
2017-09-15 13:10:00,168.34,168.45,168.28,168.45,2411.0,150.5114,150.6098,150.4578,150.6098,2411.0
2017-09-15 13:20:00,168.45,168.48,168.23,168.31,4453.0,150.6098,150.6366,150.4131,150.4846,4453.0
2017-09-15 13:30:00,168.36,168.44,168.04,168.06,6968.0,150.5293,150.6008,150.2432,150.2611,6968.0
2017-09-15 13:40:00,168.08,168.15,167.93,168.15,5047.0,150.2789,150.3415,150.1448,150.3415,5047.0
2017-09-15 13:50:00,168.17,168.28,167.99,168.04,8201.0,150.3594,150.4578,150.1985,150.2432,8201.0
2017-09-15 14:00:00,168.06,168.18,167.96,168.0,6603.0,150.2611,150.3683,150.1716,150.2074,6603.0
2017-09-15 14:10:00,168.0,168.16,167.99,168.11,5627.0,150.2074,150.3505,150.1985,150.3058,5627.0
2017-09-15 14:20:00,168.03,168.12,167.84,167.84,8383.0,150.2342,150.3147,150.0644,150.0644,8383.0
2017-09-15 14:30:00,167.89,167.91,167.73,167.73,9219.0,150.1091,150.1269,149.966,149.966,9219.0
2017-09-15 14:40:00,167.77,167.93,167.73,167.9,7743.0,150.0018,150.1448,149.966,150.118,7743.0
2017-09-15 14:50:00,167.94,167.94,167.66,167.66,3466.0,150.1538,150.1538,149.9034,149.9034,3466.0
2017-09-15 15:00:00,167.73,167.92,167.7,167.85,11094.0,149.966,150.1359,149.9392,150.0733,11094.0
2017-09-15 15:10:00,167.86,167.93,167.81,167.88,17013.0,150.0822,150.1448,150.0375,150.1001,17013.0
2017-09-15 15:20:00,167.88,168.0,167.87,167.91,12167.0,150.1001,150.2074,150.0912,150.1269,12167.0
2017-09-15 15:30:00,167.88,168.22,167.88,168.22,15730.0,150.1001,150.4041,150.1001,150.4041,15730.0
2017-09-15 15:40:00,168.2,168.75,168.18,168.51,42123.0,150.3862,150.878,150.3683,150.6634,42123.0
2017-09-15 15:50:00,168.52,169.04,168.44,168.94,82414.0,150.6723,151.1373,150.6008,151.0479,82414.0
2017-09-18 09:30:00,169.11,169.29,168.37,168.69,10735.0,151.1999,151.3608,150.5382,150.8243,10735.0
2017-09-18 09:40:00,168.78,168.91,168.28,168.36,8697.0,150.9048,151.021,150.4578,150.5293,8697.0
2017-09-18 09:50:00,168.39,169.2,168.39,168.88,4453.0,150.5561,151.2803,150.5561,150.9942,4453.0
2017-09-18 10:00:00,168.91,169.85,168.88,169.66,11415.0,151.021,151.8615,150.9942,151.6916,11415.0
2017-09-18 10:10:00,169.7,170.37,169.55,169.97,29847.0,151.7274,152.3264,151.5933,151.9688,29847.0
2017-09-18 10:20:00,169.97,170.75,169.94,170.39,19679.0,151.9688,152.6662,151.9419,152.3443,19679.0
2017-09-18 10:30:00,170.43,170.67,169.93,170.65,10658.0,152.3801,152.5946,151.933,152.5768,10658.0
2017-09-18 10:40:00,170.65,171.29,170.64,171.17,16330.0,152.5768,153.149,152.5678,153.0417,16330.0
2017-09-18 10:50:00,171.17,171.36,170.13,170.33,8337.0,153.0417,153.2116,152.1118,152.2906,8337.0
2017-09-18 11:00:00,170.39,170.83,170.22,170.81,14484.0,152.3443,152.7377,152.1923,152.7198,14484.0
2017-09-18 11:10:00,170.8,171.16,170.76,171.14,9224.0,152.7109,153.0327,152.6751,153.0149,9224.0
2017-09-18 11:20:00,171.2,171.25,170.85,171.01,12477.0,153.0685,153.1132,152.7556,152.8986,12477.0
2017-09-18 11:30:00,170.8,170.9,170.52,170.68,9578.0,152.7109,152.8003,152.4605,152.6036,9578.0
2017-09-18 11:40:00,170.66,170.79,170.39,170.56,15884.0,152.5857,152.7019,152.3443,152.4963,15884.0
2017-09-18 11:50:00,170.63,170.69,170.29,170.62,5601.0,152.5589,152.6125,152.2549,152.5499,5601.0
2017-09-18 12:00:00,170.69,170.75,170.13,170.28,15832.0,152.6125,152.6662,152.1118,152.2459,15832.0
2017-09-18 12:10:00,170.22,170.72,170.18,170.56,12604.0,152.1923,152.6393,152.1565,152.4963,12604.0
2017-09-18 12:20:00,170.49,170.69,170.47,170.62,9085.0,152.4337,152.6125,152.4158,152.5499,9085.0
2017-09-18 12:30:00,170.66,170.94,170.66,170.94,10974.0,152.5857,152.836,152.5857,152.836,10974.0
2017-09-18 12:40:00,171.0,171.22,170.92,171.0,10251.0,152.8897,153.0864,152.8182,152.8897,10251.0
2017-09-18 12:50:00,171.07,171.23,170.58,170.61,7150.0,152.9523,153.0953,152.5142,152.541,7150.0
2017-09-18 13:00:00,170.73,171.27,170.71,171.27,6129.0,152.6483,153.1311,152.6304,153.1311,6129.0
2017-09-18 13:10:00,171.3,171.3,170.77,170.87,8508.0,153.1579,153.1579,152.684,152.7735,8508.0
2017-09-18 13:20:00,170.87,171.11,170.87,171.11,15839.0,152.7735,152.988,152.7735,152.988,15839.0
2017-09-18 13:30:00,171.14,171.3,170.96,171.15,10027.0,153.0149,153.1579,152.8539,153.0238,10027.0
2017-09-18 13:40:00,171.16,171.43,171.15,171.4,12685.0,153.0327,153.2741,153.0238,153.2473,12685.0
2017-09-18 13:50:00,171.4,171.5,171.21,171.43,11037.0,153.2473,153.3367,153.0774,153.2741,11037.0
2017-09-18 14:00:00,171.43,171.95,171.35,171.9,18415.0,153.2741,153.7391,153.2026,153.6944,18415.0
2017-09-18 14:10:00,171.81,172.04,171.71,171.77,15765.0,153.6139,153.8195,153.5245,153.5781,15765.0
2017-09-18 14:20:00,171.65,171.94,171.55,171.91,11172.0,153.4708,153.7301,153.3814,153.7033,11172.0
2017-09-18 14:30:00,171.88,172.01,171.73,171.93,21428.0,153.6765,153.7927,153.5424,153.7212,21428.0
2017-09-18 14:40:00,171.93,172.08,171.88,171.96,13242.0,153.7212,153.8553,153.6765,153.748,13242.0
2017-09-18 14:50:00,171.96,172.25,171.91,172.25,32231.0,153.748,154.0073,153.7033,154.0073,32231.0
2017-09-18 15:00:00,172.19,172.25,171.37,171.67,52582.0,153.9537,154.0073,153.2205,153.4887,52582.0
2017-09-18 15:10:00,171.67,171.68,171.06,171.26,36416.0,153.4887,153.4977,152.9433,153.1222,36416.0
2017-09-18 15:20:00,171.2,171.23,170.85,170.87,21596.0,153.0685,153.0953,152.7556,152.7735,21596.0
2017-09-18 15:30:00,170.89,171.19,170.82,171.14,28498.0,152.7913,153.0596,152.7287,153.0149,28498.0
2017-09-18 15:40:00,171.15,171.15,170.83,170.84,31491.0,153.0238,153.0238,152.7377,152.7466,31491.0
2017-09-18 15:50:00,170.84,170.91,170.67,170.78,91952.0,152.7466,152.8092,152.5946,152.693,91952.0
2017-09-19 09:30:00,170.96,170.98,170.28,170.49,30549.0,152.8539,152.8718,152.2459,152.4337,30549.0
2017-09-19 09:40:00,170.4,171.15,169.7,169.91,5237.0,152.3532,153.0238,151.7274,151.9151,5237.0
2017-09-19 09:50:00,169.96,170.07,169.55,169.67,4156.0,151.9598,152.0582,151.5933,151.7005,4156.0
2017-09-19 10:00:00,169.6,170.32,169.6,170.13,7954.0,151.638,152.2817,151.638,152.1118,7954.0
2017-09-19 10:10:00,170.24,170.52,170.01,170.36,3737.0,152.2102,152.4605,152.0045,152.3175,3737.0
2017-09-19 10:20:00,170.21,170.45,169.71,169.86,8923.0,152.1834,152.3979,151.7363,151.8704,8923.0
2017-09-19 10:30:00,169.8,169.8,169.21,169.21,11860.0,151.8168,151.8168,151.2893,151.2893,11860.0
2017-09-19 10:40:00,169.39,169.65,169.14,169.29,14154.0,151.4502,151.6827,151.2267,151.3608,14154.0
2017-09-19 10:50:00,169.19,169.29,168.88,169.09,15991.0,151.2714,151.3608,150.9942,151.182,15991.0
2017-09-19 11:00:00,169.0,169.33,169.0,169.04,12917.0,151.1015,151.3966,151.1015,151.1373,12917.0
2017-09-19 11:10:00,169.04,169.4,168.93,169.14,18583.0,151.1373,151.4591,151.0389,151.2267,18583.0
2017-09-19 11:20:00,169.1,169.26,168.91,168.91,8027.0,151.1909,151.334,151.021,151.021,8027.0
2017-09-19 11:30:00,169.02,169.02,168.55,168.55,6929.0,151.1194,151.1194,150.6992,150.6992,6929.0
2017-09-19 11:40:00,168.67,168.72,168.37,168.49,10616.0,150.8065,150.8512,150.5382,150.6455,10616.0
2017-09-19 11:50:00,168.45,168.61,168.2,168.31,8734.0,150.6098,150.7528,150.3862,150.4846,8734.0
2017-09-19 12:00:00,168.34,168.64,168.02,168.09,11382.0,150.5114,150.7796,150.2253,150.2879,11382.0
2017-09-19 12:10:00,168.18,168.32,168.11,168.25,6215.0,150.3683,150.4935,150.3058,150.4309,6215.0
2017-09-19 12:20:00,168.3,168.67,168.3,168.6,3421.0,150.4756,150.8065,150.4756,150.7439,3421.0
2017-09-19 12:30:00,168.62,168.66,168.45,168.6,5430.0,150.7617,150.7975,150.6098,150.7439,5430.0
2017-09-19 12:40:00,168.62,169.04,168.51,168.92,8821.0,150.7617,151.1373,150.6634,151.03,8821.0
2017-09-19 12:50:00,168.93,169.22,168.93,169.16,8565.0,151.0389,151.2982,151.0389,151.2446,8565.0
2017-09-19 13:00:00,169.09,169.18,168.96,169.17,3775.0,151.182,151.2624,151.0657,151.2535,3775.0
2017-09-19 13:10:00,169.2,169.23,168.92,169.01,3802.0,151.2803,151.3071,151.03,151.1104,3802.0
2017-09-19 13:20:00,168.86,169.16,168.86,169.13,9168.0,150.9763,151.2446,150.9763,151.2177,9168.0
2017-09-19 13:30:00,169.18,169.4,169.12,169.24,4048.0,151.2624,151.4591,151.2088,151.3161,4048.0
2017-09-19 13:40:00,169.17,169.26,168.99,169.15,5041.0,151.2535,151.334,151.0926,151.2356,5041.0
2017-09-19 13:50:00,169.11,169.34,169.07,169.34,11133.0,151.1999,151.4055,151.1641,151.4055,11133.0
2017-09-19 14:00:00,169.34,170.01,169.34,169.68,12480.0,151.4055,152.0045,151.4055,151.7095,12480.0
2017-09-19 14:10:00,169.67,169.73,169.39,169.39,6848.0,151.7005,151.7542,151.4502,151.4502,6848.0
2017-09-19 14:20:00,169.34,169.51,169.31,169.51,18139.0,151.4055,151.5575,151.3787,151.5575,18139.0
2017-09-19 14:30:00,169.51,169.59,169.41,169.44,7226.0,151.5575,151.629,151.4681,151.4949,7226.0
2017-09-19 14:40:00,169.42,170.68,169.23,169.83,27134.0,151.477,152.6036,151.3071,151.8436,27134.0
2017-09-19 14:50:00,169.89,169.89,169.46,169.52,7410.0,151.8972,151.8972,151.5128,151.5664,7410.0
2017-09-19 15:00:00,169.55,169.74,169.52,169.66,6214.0,151.5933,151.7631,151.5664,151.6916,6214.0
2017-09-19 15:10:00,169.71,170.01,169.71,169.9,8840.0,151.7363,152.0045,151.7363,151.9062,8840.0
2017-09-19 15:20:00,169.88,170.15,169.85,170.14,9135.0,151.8883,152.1297,151.8615,152.1208,9135.0
2017-09-19 15:30:00,170.1,170.51,170.06,170.33,16546.0,152.085,152.4516,152.0492,152.2906,16546.0
2017-09-19 15:40:00,170.32,170.52,170.15,170.49,28363.0,152.2817,152.4605,152.1297,152.4337,28363.0
2017-09-19 15:50:00,170.48,170.68,170.36,170.64,51203.0,152.4248,152.6036,152.3175,152.5678,51203.0
2017-09-20 09:30:00,170.36,172.67,170.36,172.61,22122.0,152.3175,154.3828,152.3175,154.3292,22122.0
2017-09-20 09:40:00,172.75,174.67,172.64,174.55,47953.0,154.4543,156.171,154.356,156.0637,47953.0
2017-09-20 09:50:00,174.56,175.1,174.23,174.24,30384.0,156.0727,156.5555,155.7776,155.7865,30384.0
2017-09-20 10:00:00,174.43,174.74,173.29,174.44,31801.0,155.9564,156.2336,154.9372,155.9654,31801.0
2017-09-20 10:10:00,174.43,175.81,174.41,175.41,27199.0,155.9564,157.1903,155.9385,156.8326,27199.0
2017-09-20 10:20:00,175.42,175.79,174.89,175.48,33530.0,156.8416,157.1724,156.3677,156.8952,33530.0
2017-09-20 10:30:00,175.48,175.56,174.06,174.61,26161.0,156.8952,156.9667,155.6256,156.1174,26161.0
2017-09-20 10:40:00,174.63,176.18,174.54,176.18,31302.0,156.1352,157.5211,156.0548,157.5211,31302.0
2017-09-20 10:50:00,176.15,176.66,175.57,176.66,30069.0,157.4943,157.9502,156.9757,157.9502,30069.0
2017-09-20 11:00:00,176.41,176.66,175.87,176.4,40768.0,157.7267,157.9502,157.2439,157.7178,40768.0
2017-09-20 11:10:00,176.22,176.54,175.97,175.97,11606.0,157.5568,157.843,157.3333,157.3333,11606.0
2017-09-20 11:20:00,175.9,176.62,175.47,176.49,46644.0,157.2707,157.9145,156.8863,157.7982,46644.0
2017-09-20 11:30:00,176.36,176.39,175.7,175.75,10261.0,157.682,157.7088,157.0919,157.1366,10261.0
2017-09-20 11:40:00,175.71,175.96,175.39,175.79,9124.0,157.1009,157.3244,156.8147,157.1724,9124.0
2017-09-20 11:50:00,175.72,176.07,175.05,175.68,22982.0,157.1098,157.4227,156.5108,157.074,22982.0
2017-09-20 12:00:00,175.56,175.74,175.1,175.6,10471.0,156.9667,157.1277,156.5555,157.0025,10471.0
2017-09-20 12:10:00,175.54,175.97,175.48,175.72,7400.0,156.9489,157.3333,156.8952,157.1098,7400.0
2017-09-20 12:20:00,175.7,175.72,175.23,175.63,9825.0,157.0919,157.1098,156.6717,157.0293,9825.0
2017-09-20 12:30:00,175.75,175.75,175.45,175.52,4164.0,157.1366,157.1366,156.8684,156.931,4164.0
2017-09-20 12:40:00,175.5,175.95,175.5,175.82,11142.0,156.9131,157.3154,156.9131,157.1992,11142.0
2017-09-20 12:50:00,175.87,175.96,175.64,175.72,16206.0,157.2439,157.3244,157.0383,157.1098,16206.0
2017-09-20 13:00:00,175.71,175.71,175.47,175.47,6503.0,157.1009,157.1009,156.8863,156.8863,6503.0
2017-09-20 13:10:00,175.42,175.9,175.42,175.54,12181.0,156.8416,157.2707,156.8416,156.9489,12181.0
2017-09-20 13:20:00,175.53,175.86,175.42,175.79,6436.0,156.9399,157.235,156.8416,157.1724,6436.0
2017-09-20 13:30:00,175.77,175.88,175.71,175.73,8104.0,157.1545,157.2529,157.1009,157.1187,8104.0
2017-09-20 13:40:00,175.71,176.07,175.69,176.05,15645.0,157.1009,157.4227,157.083,157.4048,15645.0
2017-09-20 13:50:00,176.02,176.02,175.61,175.61,12117.0,157.378,157.378,157.0114,157.0114,12117.0
2017-09-20 14:00:00,175.6,175.91,175.49,175.74,13190.0,157.0025,157.2797,156.9042,157.1277,13190.0
2017-09-20 14:10:00,175.74,176.0,175.27,175.48,26583.0,157.1277,157.3601,156.7075,156.8952,26583.0
2017-09-20 14:20:00,175.5,175.8,175.3,175.54,12410.0,156.9131,157.1813,156.7343,156.9489,12410.0
2017-09-20 14:30:00,175.61,175.99,175.44,175.68,12151.0,157.0114,157.3512,156.8595,157.074,12151.0
2017-09-20 14:40:00,175.69,175.71,175.35,175.67,12359.0,157.083,157.1009,156.779,157.0651,12359.0
2017-09-20 14:50:00,175.69,175.78,175.55,175.64,12715.0,157.083,157.1634,156.9578,157.0383,12715.0
2017-09-20 15:00:00,175.64,175.64,175.21,175.33,17640.0,157.0383,157.0383,156.6538,156.7611,17640.0
2017-09-20 15:10:00,175.33,175.38,175.21,175.38,16247.0,156.7611,156.8058,156.6538,156.8058,16247.0
2017-09-20 15:20:00,175.34,175.41,175.19,175.27,22177.0,156.77,156.8326,156.6359,156.7075,22177.0
2017-09-20 15:30:00,175.24,175.5,175.24,175.41,17116.0,156.6806,156.9131,156.6806,156.8326,17116.0
2017-09-20 15:40:00,175.38,175.38,174.91,174.92,29250.0,156.8058,156.8058,156.3856,156.3945,29250.0
2017-09-20 15:50:00,174.94,175.37,174.84,175.18,51370.0,156.4124,156.7969,156.323,156.627,51370.0
2017-09-21 09:30:00,175.17,175.54,174.76,175.4,11985.0,156.618,156.9489,156.2515,156.8237,11985.0
2017-09-21 09:40:00,175.32,175.64,175.08,175.44,10605.0,156.7522,157.0383,156.5376,156.8595,10605.0
2017-09-21 09:50:00,175.47,175.62,175.12,175.12,7655.0,156.8863,157.0204,156.5733,156.5733,7655.0
2017-09-21 10:00:00,175.13,175.69,175.13,175.45,7190.0,156.5823,157.083,156.5823,156.8684,7190.0
2017-09-21 10:10:00,175.35,175.45,175.27,175.41,3803.0,156.779,156.8684,156.7075,156.8326,3803.0
2017-09-21 10:20:00,175.44,175.71,175.19,175.54,18852.0,156.8595,157.1009,156.6359,156.9489,18852.0
2017-09-21 10:30:00,175.52,176.15,175.44,175.92,4100.0,156.931,157.4943,156.8595,157.2886,4100.0
2017-09-21 10:40:00,175.94,175.97,175.75,175.75,2711.0,157.3065,157.3333,157.1366,157.1366,2711.0
2017-09-21 10:50:00,175.74,175.74,175.38,175.49,5350.0,157.1277,157.1277,156.8058,156.9042,5350.0
2017-09-21 11:00:00,175.39,175.5,175.02,175.5,8525.0,156.8147,156.9131,156.4839,156.9131,8525.0
2017-09-21 11:10:00,175.69,175.69,175.47,175.64,2512.0,157.083,157.083,156.8863,157.0383,2512.0
2017-09-21 11:20:00,175.7,175.75,175.52,175.52,4900.0,157.0919,157.1366,156.931,156.931,4900.0
2017-09-21 11:30:00,175.51,175.67,175.24,175.46,20458.0,156.922,157.0651,156.6806,156.8773,20458.0
2017-09-21 11:40:00,175.5,175.8,175.46,175.76,5392.0,156.9131,157.1813,156.8773,157.1456,5392.0
2017-09-21 11:50:00,175.83,175.95,175.62,175.91,6342.0,157.2081,157.3154,157.0204,157.2797,6342.0
2017-09-21 12:00:00,175.82,175.86,175.62,175.76,8066.0,157.1992,157.235,157.0204,157.1456,8066.0
2017-09-21 12:10:00,175.81,175.97,175.79,175.97,3542.0,157.1903,157.3333,157.1724,157.3333,3542.0
2017-09-21 12:20:00,175.91,176.21,175.9,176.2,2675.0,157.2797,157.5479,157.2707,157.539,2675.0
2017-09-21 12:30:00,176.35,176.7,176.23,176.57,12488.0,157.6731,157.986,157.5658,157.8698,12488.0
2017-09-21 12:40:00,176.52,176.66,176.38,176.5,4257.0,157.8251,157.9502,157.6999,157.8072,4257.0
2017-09-21 12:50:00,176.4,176.48,176.11,176.14,4304.0,157.7178,157.7893,157.4585,157.4853,4304.0
2017-09-21 13:00:00,176.15,176.31,175.83,175.84,3900.0,157.4943,157.6373,157.2081,157.2171,3900.0
2017-09-21 13:10:00,175.83,175.97,175.6,175.67,6574.0,157.2081,157.3333,157.0025,157.0651,6574.0
2017-09-21 13:20:00,175.58,175.75,175.55,175.61,5925.0,156.9846,157.1366,156.9578,157.0114,5925.0
2017-09-21 13:30:00,175.61,175.63,175.46,175.57,4150.0,157.0114,157.0293,156.8773,156.9757,4150.0
2017-09-21 13:40:00,175.49,175.68,175.36,175.47,12829.0,156.9042,157.074,156.7879,156.8863,12829.0
2017-09-21 13:50:00,175.47,175.87,175.29,175.8,6417.0,156.8863,157.2439,156.7253,157.1813,6417.0
2017-09-21 14:00:00,175.72,175.98,175.58,175.89,12840.0,157.1098,157.3423,156.9846,157.2618,12840.0
2017-09-21 14:10:00,175.78,175.81,175.38,175.43,5761.0,157.1634,157.1903,156.8058,156.8505,5761.0
2017-09-21 14:20:00,175.3,175.52,175.25,175.5,6930.0,156.7343,156.931,156.6896,156.9131,6930.0
2017-09-21 14:30:00,175.56,175.62,175.38,175.44,4277.0,156.9667,157.0204,156.8058,156.8595,4277.0
2017-09-21 14:40:00,175.42,175.53,175.13,175.17,5200.0,156.8416,156.9399,156.5823,156.618,5200.0
2017-09-21 14:50:00,175.17,175.75,175.13,175.74,5700.0,156.618,157.1366,156.5823,157.1277,5700.0
2017-09-21 15:00:00,175.59,175.68,175.43,175.54,4505.0,156.9936,157.074,156.8505,156.9489,4505.0
2017-09-21 15:10:00,175.45,175.52,175.4,175.47,6700.0,156.8684,156.931,156.8237,156.8863,6700.0
2017-09-21 15:20:00,175.43,175.54,175.43,175.48,4100.0,156.8505,156.9489,156.8505,156.8952,4100.0
2017-09-21 15:30:00,175.52,175.68,175.51,175.54,8933.0,156.931,157.074,156.922,156.9489,8933.0
2017-09-21 15:40:00,175.52,175.64,175.43,175.43,9293.0,156.931,157.0383,156.8505,156.8505,9293.0
2017-09-21 15:50:00,175.45,175.69,175.41,175.6,36587.0,156.8684,157.083,156.8326,157.0025,36587.0
2017-09-22 09:30:00,175.89,176.28,175.26,175.5,14902.0,157.2618,157.6105,156.6985,156.9131,14902.0
2017-09-22 09:40:00,175.25,176.49,175.21,176.36,11065.0,156.6896,157.7982,156.6538,157.682,11065.0
2017-09-22 09:50:00,176.58,176.7,176.35,176.61,3700.0,157.8787,157.986,157.6731,157.9055,3700.0
2017-09-22 10:00:00,176.83,177.26,176.46,176.52,12233.0,158.1022,158.4867,157.7714,157.8251,12233.0
2017-09-22 10:10:00,176.51,176.79,176.35,176.45,9565.0,157.8161,158.0665,157.6731,157.7625,9565.0
2017-09-22 10:20:00,176.41,176.83,176.04,176.36,9289.0,157.7267,158.1022,157.3959,157.682,9289.0
2017-09-22 10:30:00,176.49,176.74,176.22,176.31,12360.0,157.7982,158.0218,157.5568,157.6373,12360.0
2017-09-22 10:40:00,176.36,176.73,176.07,176.36,26985.0,157.682,158.0128,157.4227,157.682,26985.0
2017-09-22 10:50:00,176.39,176.92,176.26,176.89,13037.0,157.7088,158.1827,157.5926,158.1559,13037.0
2017-09-22 11:00:00,176.95,177.38,176.8,176.91,17150.0,158.2095,158.594,158.0754,158.1738,17150.0
2017-09-22 11:10:00,176.91,177.32,176.66,177.07,23258.0,158.1738,158.5403,157.9502,158.3168,23258.0
2017-09-22 11:20:00,177.0,177.0,176.13,176.45,18528.0,158.2542,158.2542,157.4764,157.7625,18528.0
2017-09-22 11:30:00,176.33,176.53,176.33,176.35,7152.0,157.6552,157.834,157.6552,157.6731,7152.0
2017-09-22 11:40:00,176.39,177.42,176.38,177.01,20790.0,157.7088,158.6298,157.6999,158.2632,20790.0
2017-09-22 11:50:00,177.14,177.55,177.02,177.55,8317.0,158.3794,158.746,158.2721,158.746,8317.0
2017-09-22 12:00:00,177.44,177.53,177.11,177.25,8245.0,158.6476,158.7281,158.3526,158.4778,8245.0
2017-09-22 12:10:00,177.16,177.44,177.11,177.23,5334.0,158.3973,158.6476,158.3526,158.4599,5334.0
2017-09-22 12:20:00,177.28,177.49,177.16,177.24,3360.0,158.5046,158.6923,158.3973,158.4688,3360.0
2017-09-22 12:30:00,177.2,177.48,177.2,177.48,4500.0,158.4331,158.6834,158.4331,158.6834,4500.0
2017-09-22 12:40:00,177.35,177.51,177.0,177.08,8300.0,158.5672,158.7102,158.2542,158.3258,8300.0
2017-09-22 12:50:00,177.04,177.47,177.04,177.45,6850.0,158.29,158.6745,158.29,158.6566,6850.0
2017-09-22 13:00:00,177.32,177.4,176.96,176.99,7294.0,158.5403,158.6119,158.2185,158.2453,7294.0
2017-09-22 13:10:00,177.07,177.19,176.97,177.17,3332.0,158.3168,158.4241,158.2274,158.4062,3332.0
2017-09-22 13:20:00,177.19,177.27,177.07,177.13,3830.0,158.4241,158.4956,158.3168,158.3705,3830.0
2017-09-22 13:30:00,177.17,177.2,176.81,176.81,8603.0,158.4062,158.4331,158.0844,158.0844,8603.0
2017-09-22 13:40:00,176.67,176.89,176.65,176.65,4400.0,157.9592,158.1559,157.9413,157.9413,4400.0
2017-09-22 13:50:00,176.66,176.79,176.38,176.65,6071.0,157.9502,158.0665,157.6999,157.9413,6071.0
2017-09-22 14:00:00,176.65,176.78,176.51,176.53,7150.0,157.9413,158.0575,157.8161,157.834,7150.0
2017-09-22 14:10:00,176.62,176.95,176.38,176.76,4912.0,157.9145,158.2095,157.6999,158.0397,4912.0
2017-09-22 14:20:00,176.62,176.73,176.55,176.65,4267.0,157.9145,158.0128,157.8519,157.9413,4267.0
2017-09-22 14:30:00,176.63,176.93,176.59,176.82,7263.0,157.9234,158.1917,157.8877,158.0933,7263.0
2017-09-22 14:40:00,176.83,176.91,176.61,176.64,4938.0,158.1022,158.1738,157.9055,157.9324,4938.0
2017-09-22 14:50:00,176.68,176.72,176.5,176.57,10650.0,157.9681,158.0039,157.8072,157.8698,10650.0
2017-09-22 15:00:00,176.62,176.86,176.62,176.86,4004.0,157.9145,158.1291,157.9145,158.1291,4004.0
2017-09-22 15:10:00,176.81,176.86,176.52,176.52,8208.0,158.0844,158.1291,157.8251,157.8251,8208.0
2017-09-22 15:20:00,176.58,176.58,176.29,176.37,13234.0,157.8787,157.8787,157.6194,157.691,13234.0
2017-09-22 15:30:00,176.36,176.47,176.19,176.4,17336.0,157.682,157.7804,157.53,157.7178,17336.0
2017-09-22 15:40:00,176.43,176.84,176.43,176.76,25581.0,157.7446,158.1112,157.7446,158.0397,25581.0
2017-09-22 15:50:00,176.72,176.83,176.58,176.6,28106.0,158.0039,158.1022,157.8787,157.8966,28106.0
2017-09-25 09:30:00,176.89,178.62,176.86,177.8,23853.0,158.1559,159.7027,158.1291,158.9695,23853.0
2017-09-25 09:40:00,178.28,178.58,178.07,178.58,7322.0,159.3987,159.6669,159.2109,159.6669,7322.0
2017-09-25 09:50:00,178.59,178.64,177.84,178.39,23213.0,159.6758,159.7205,159.0053,159.497,23213.0
2017-09-25 10:00:00,178.18,178.35,176.88,176.88,13054.0,159.3093,159.4613,158.1469,158.1469,13054.0
2017-09-25 10:10:00,176.84,177.07,176.51,177.05,12527.0,158.1112,158.3168,157.8161,158.2989,12527.0
2017-09-25 10:20:00,177.08,177.87,177.01,177.5,16267.0,158.3258,159.0321,158.2632,158.7013,16267.0
2017-09-25 10:30:00,177.55,177.88,177.37,177.73,10250.0,158.746,159.041,158.5851,158.9069,10250.0
2017-09-25 10:40:00,177.71,177.71,177.35,177.46,8300.0,158.889,158.889,158.5672,158.6655,8300.0
2017-09-25 10:50:00,177.47,177.48,176.69,176.82,8411.0,158.6745,158.6834,157.9771,158.0933,8411.0
2017-09-25 11:00:00,176.8,176.8,175.63,175.63,12300.0,158.0754,158.0754,157.0293,157.0293,12300.0
2017-09-25 11:10:00,175.74,177.25,175.73,177.11,19000.0,157.1277,158.4778,157.1187,158.3526,19000.0
2017-09-25 11:20:00,177.11,177.49,177.03,177.21,15272.0,158.3526,158.6923,158.2811,158.442,15272.0
2017-09-25 11:30:00,177.18,177.82,177.17,177.6,13078.0,158.4152,158.9874,158.4062,158.7907,13078.0
2017-09-25 11:40:00,177.56,178.23,177.39,178.0,15489.0,158.7549,159.354,158.6029,159.1483,15489.0
2017-09-25 11:50:00,178.15,178.25,178.05,178.18,10151.0,159.2824,159.3719,159.193,159.3093,10151.0
2017-09-25 12:00:00,178.13,178.45,178.13,178.31,14736.0,159.2646,159.5507,159.2646,159.4255,14736.0
2017-09-25 12:10:00,178.3,178.64,178.26,178.31,7693.0,159.4166,159.7205,159.3808,159.4255,7693.0
2017-09-25 12:20:00,178.33,178.35,178.16,178.32,4304.0,159.4434,159.4613,159.2914,159.4344,4304.0
2017-09-25 12:30:00,178.26,178.78,178.24,178.76,11497.0,159.3808,159.8457,159.3629,159.8278,11497.0
2017-09-25 12:40:00,178.82,179.09,178.73,178.76,7293.0,159.8815,160.1229,159.801,159.8278,7293.0
2017-09-25 12:50:00,178.76,178.85,178.45,178.58,6032.0,159.8278,159.9083,159.5507,159.6669,6032.0
2017-09-25 13:00:00,178.67,178.77,178.5,178.5,7443.0,159.7474,159.8368,159.5954,159.5954,7443.0
2017-09-25 13:10:00,178.52,178.75,178.5,178.75,5055.0,159.6133,159.8189,159.5954,159.8189,5055.0
2017-09-25 13:20:00,178.7,179.01,178.65,178.88,6947.0,159.7742,160.0514,159.7295,159.9351,6947.0
2017-09-25 13:30:00,178.84,179.01,178.54,178.59,8845.0,159.8994,160.0514,159.6311,159.6758,8845.0
2017-09-25 13:40:00,178.71,178.93,178.71,178.75,7037.0,159.7831,159.9798,159.7831,159.8189,7037.0
2017-09-25 13:50:00,178.74,178.78,178.54,178.67,10709.0,159.81,159.8457,159.6311,159.7474,10709.0
2017-09-25 14:00:00,178.58,178.6,178.23,178.34,8678.0,159.6669,159.6848,159.354,159.4523,8678.0
2017-09-25 14:10:00,178.3,178.81,178.28,178.78,11365.0,159.4166,159.8725,159.3987,159.8457,11365.0
2017-09-25 14:20:00,178.72,178.84,178.52,178.67,14933.0,159.7921,159.8994,159.6133,159.7474,14933.0
2017-09-25 14:30:00,178.7,178.7,178.28,178.4,8533.0,159.7742,159.7742,159.3987,159.506,8533.0
2017-09-25 14:40:00,178.44,178.54,178.25,178.33,11431.0,159.5417,159.6311,159.3719,159.4434,11431.0
2017-09-25 14:50:00,178.28,178.36,178.18,178.24,14780.0,159.3987,159.4702,159.3093,159.3629,14780.0
2017-09-25 15:00:00,178.26,178.3,177.98,178.0,12442.0,159.3808,159.4166,159.1304,159.1483,12442.0
2017-09-25 15:10:00,178.03,178.84,178.02,178.73,21993.0,159.1752,159.8994,159.1662,159.801,21993.0
2017-09-25 15:20:00,178.69,179.09,178.67,179.0,19371.0,159.7653,160.1229,159.7474,160.0424,19371.0
2017-09-25 15:30:00,179.0,179.08,178.7,178.79,27753.0,160.0424,160.1139,159.7742,159.8547,27753.0
2017-09-25 15:40:00,178.81,179.05,178.77,178.96,37073.0,159.8725,160.0871,159.8368,160.0067,37073.0
2017-09-25 15:50:00,178.94,178.99,178.74,178.81,53055.0,159.9888,160.0335,159.81,159.8725,53055.0
2017-09-26 09:30:00,179.15,179.71,178.53,179.52,13771.0,160.1765,160.6772,159.6222,160.5073,13771.0
2017-09-26 09:40:00,179.44,179.44,179.03,179.11,5006.0,160.4358,160.4358,160.0692,160.1408,5006.0
2017-09-26 09:50:00,179.15,179.49,179.0,179.49,4903.0,160.1765,160.4805,160.0424,160.4805,4903.0
2017-09-26 10:00:00,179.27,179.28,178.25,178.28,7900.0,160.2838,160.2928,159.3719,159.3987,7900.0
2017-09-26 10:10:00,178.52,179.02,178.31,178.57,6701.0,159.6133,160.0603,159.4255,159.658,6701.0
2017-09-26 10:20:00,178.69,178.76,177.64,177.64,13305.0,159.7653,159.8278,158.8265,158.8265,13305.0
2017-09-26 10:30:00,177.8,178.27,177.79,177.89,10207.0,158.9695,159.3897,158.9606,159.05,10207.0
2017-09-26 10:40:00,177.85,178.0,177.44,177.46,14592.0,159.0142,159.1483,158.6476,158.6655,14592.0
2017-09-26 10:50:00,177.46,178.01,177.46,178.01,8645.0,158.6655,159.1573,158.6655,159.1573,8645.0
2017-09-26 11:00:00,178.01,178.24,177.56,177.56,10820.0,159.1573,159.3629,158.7549,158.7549,10820.0
2017-09-26 11:10:00,177.59,177.61,177.37,177.58,10321.0,158.7818,158.7996,158.5851,158.7728,10321.0
2017-09-26 11:20:00,177.57,177.57,177.28,177.4,5999.0,158.7639,158.7639,158.5046,158.6119,5999.0
2017-09-26 11:30:00,177.46,177.69,177.27,177.53,17245.0,158.6655,158.8712,158.4956,158.7281,17245.0
2017-09-26 11:40:00,177.54,177.73,177.43,177.7,6850.0,158.737,158.9069,158.6387,158.8801,6850.0
2017-09-26 11:50:00,177.74,177.74,177.57,177.66,4863.0,158.9159,158.9159,158.7639,158.8443,4863.0
2017-09-26 12:00:00,177.71,177.71,177.5,177.53,12282.0,158.889,158.889,158.7013,158.7281,12282.0
2017-09-26 12:10:00,177.6,178.0,177.32,177.84,19473.0,158.7907,159.1483,158.5403,159.0053,19473.0
2017-09-26 12:20:00,177.8,177.8,177.42,177.75,8900.0,158.9695,158.9695,158.6298,158.9248,8900.0
2017-09-26 12:30:00,177.7,177.88,177.64,177.85,5951.0,158.8801,159.041,158.8265,159.0142,5951.0
2017-09-26 12:40:00,177.92,178.3,177.92,178.14,7459.0,159.0768,159.4166,159.0768,159.2735,7459.0
2017-09-26 12:50:00,178.1,178.13,177.94,177.94,3205.0,159.2377,159.2646,159.0947,159.0947,3205.0
2017-09-26 13:00:00,177.99,178.81,177.99,178.76,7555.0,159.1394,159.8725,159.1394,159.8278,7555.0
2017-09-26 13:10:00,178.64,178.91,178.64,178.64,6564.0,159.7205,159.962,159.7205,159.7205,6564.0
2017-09-26 13:20:00,178.7,179.28,178.62,179.23,16140.0,159.7742,160.2928,159.7027,160.2481,16140.0
2017-09-26 13:30:00,179.23,179.45,179.23,179.45,5311.0,160.2481,160.4448,160.2481,160.4448,5311.0
2017-09-26 13:40:00,179.45,179.55,179.36,179.49,6581.0,160.4448,160.5342,160.3643,160.4805,6581.0
2017-09-26 13:50:00,179.52,179.82,179.51,179.67,12436.0,160.5073,160.7756,160.4984,160.6415,12436.0
2017-09-26 14:00:00,179.63,179.7,179.55,179.61,7890.0,160.6057,160.6683,160.5342,160.5878,7890.0
2017-09-26 14:10:00,179.67,179.76,179.59,179.63,10592.0,160.6415,160.7219,160.5699,160.6057,10592.0
2017-09-26 14:20:00,179.69,179.69,179.21,179.43,8938.0,160.6593,160.6593,160.2302,160.4269,8938.0
2017-09-26 14:30:00,179.52,179.99,179.5,179.71,10665.0,160.5073,160.9276,160.4895,160.6772,10665.0
2017-09-26 14:40:00,179.7,180.17,179.69,180.14,13367.0,160.6683,161.0885,160.6593,161.0617,13367.0
2017-09-26 14:50:00,180.13,180.49,179.92,180.49,27234.0,161.0527,161.3746,160.865,161.3746,27234.0
2017-09-26 15:00:00,180.48,181.23,180.46,180.99,32785.0,161.3657,162.0362,161.3478,161.8217,32785.0
2017-09-26 15:10:00,181.04,181.16,180.86,181.03,30314.0,161.8664,161.9737,161.7054,161.8574,30314.0
2017-09-26 15:20:00,181.04,181.15,180.9,181.05,29587.0,161.8664,161.9647,161.7412,161.8753,29587.0
2017-09-26 15:30:00,181.07,181.64,181.01,181.39,41870.0,161.8932,162.4028,161.8395,162.1793,41870.0
2017-09-26 15:40:00,181.39,181.57,181.06,181.09,39938.0,162.1793,162.3402,161.8842,161.9111,39938.0
2017-09-26 15:50:00,181.06,181.1,180.79,180.96,65906.0,161.8842,161.92,161.6428,161.7948,65906.0
2017-09-27 09:30:00,181.38,182.83,181.32,182.53,23563.0,162.1704,163.4668,162.1167,163.1986,23563.0
2017-09-27 09:40:00,182.26,183.07,181.82,183.07,32330.0,162.9572,163.6814,162.5638,163.6814,32330.0
2017-09-27 09:50:00,182.89,182.89,181.64,182.09,31840.0,163.5204,163.5204,162.4028,162.8052,31840.0
2017-09-27 10:00:00,182.09,182.38,181.68,182.16,28075.0,162.8052,163.0645,162.4386,162.8677,28075.0
2017-09-27 10:10:00,182.13,182.16,180.26,180.53,26806.0,162.8409,162.8677,161.169,161.4104,26806.0
2017-09-27 10:20:00,180.55,180.7,180.25,180.37,31636.0,161.4283,161.5624,161.16,161.2673,31636.0
2017-09-27 10:30:00,180.12,180.28,179.22,179.34,36196.0,161.0438,161.1869,160.2391,160.3464,36196.0
2017-09-27 10:40:00,179.24,179.37,178.52,179.03,16138.0,160.257,160.3732,159.6133,160.0692,16138.0
2017-09-27 10:50:00,179.03,179.7,178.75,178.75,37375.0,160.0692,160.6683,159.8189,159.8189,37375.0
2017-09-27 11:00:00,178.79,179.1,177.25,177.89,38057.0,159.8547,160.1318,158.4778,159.05,38057.0
2017-09-27 11:10:00,177.95,178.22,177.75,177.89,14879.0,159.1036,159.345,158.9248,159.05,14879.0
2017-09-27 11:20:00,177.9,178.94,177.5,178.93,29552.0,159.0589,159.9888,158.7013,159.9798,29552.0
2017-09-27 11:30:00,179.03,179.77,178.68,178.84,27457.0,160.0692,160.7309,159.7563,159.8994,27457.0
2017-09-27 11:40:00,178.84,179.03,178.52,178.67,11622.0,159.8994,160.0692,159.6133,159.7474,11622.0
2017-09-27 11:50:00,178.7,179.55,178.7,179.33,13571.0,159.7742,160.5342,159.7742,160.3375,13571.0
2017-09-27 12:00:00,179.42,179.44,178.84,179.13,16800.0,160.4179,160.4358,159.8994,160.1587,16800.0
2017-09-27 12:10:00,179.25,179.72,179.24,179.62,17720.0,160.2659,160.6862,160.257,160.5968,17720.0
2017-09-27 12:20:00,179.68,179.68,179.24,179.48,18120.0,160.6504,160.6504,160.257,160.4716,18120.0
2017-09-27 12:30:00,179.44,180.01,179.44,179.95,11097.0,160.4358,160.9455,160.4358,160.8918,11097.0
2017-09-27 12:40:00,179.96,180.54,179.87,180.46,18250.0,160.9007,161.4193,160.8203,161.3478,18250.0
2017-09-27 12:50:00,180.42,180.67,180.35,180.43,19126.0,161.312,161.5356,161.2494,161.321,19126.0
2017-09-27 13:00:00,180.37,180.84,180.36,180.79,15728.0,161.2673,161.6875,161.2584,161.6428,15728.0
2017-09-27 13:10:00,180.82,181.05,180.52,180.68,16696.0,161.6697,161.8753,161.4014,161.5445,16696.0
2017-09-27 13:20:00,180.75,180.92,180.54,180.63,42253.0,161.6071,161.7591,161.4193,161.4998,42253.0
2017-09-27 13:30:00,180.58,181.19,180.32,181.19,38358.0,161.4551,162.0005,161.2226,162.0005,38358.0
2017-09-27 13:40:00,181.11,181.99,181.11,181.28,30866.0,161.929,162.7158,161.929,162.0809,30866.0
2017-09-27 13:50:00,181.26,181.53,181.15,181.49,10979.0,162.0631,162.3045,161.9647,162.2687,10979.0
2017-09-27 14:00:00,181.43,181.64,181.27,181.38,11212.0,162.2151,162.4028,162.072,162.1704,11212.0
2017-09-27 14:10:00,181.34,181.86,181.24,181.67,13614.0,162.1346,162.5995,162.0452,162.4296,13614.0
2017-09-27 14:20:00,181.5,181.63,181.33,181.43,9964.0,162.2776,162.3939,162.1257,162.2151,9964.0
2017-09-27 14:30:00,181.44,181.81,181.43,181.81,10179.0,162.224,162.5548,162.2151,162.5548,10179.0
2017-09-27 14:40:00,181.73,181.73,181.24,181.58,17274.0,162.4833,162.4833,162.0452,162.3492,17274.0
2017-09-27 14:50:00,181.54,182.08,181.52,182.05,20422.0,162.3134,162.7962,162.2955,162.7694,20422.0
2017-09-27 15:00:00,181.98,182.35,181.85,182.28,33640.0,162.7068,163.0376,162.5906,162.975,33640.0
2017-09-27 15:10:00,182.18,182.37,181.38,181.56,30524.0,162.8856,163.0555,162.1704,162.3313,30524.0
2017-09-27 15:20:00,181.56,181.58,181.32,181.48,17409.0,162.3313,162.3492,162.1167,162.2598,17409.0
2017-09-27 15:30:00,181.44,181.46,181.27,181.43,15142.0,162.224,162.2419,162.072,162.2151,15142.0
2017-09-27 15:40:00,181.44,181.44,181.0,181.03,28041.0,162.224,162.224,161.8306,161.8574,28041.0
2017-09-27 15:50:00,181.05,181.11,180.78,180.87,58002.0,161.8753,161.929,161.6339,161.7144,58002.0
2017-09-28 09:30:00,179.93,182.17,179.76,181.48,30365.0,160.8739,162.8767,160.7219,162.2598,30365.0
2017-09-28 09:40:00,181.38,181.51,180.75,180.97,15221.0,162.1704,162.2866,161.6071,161.8038,15221.0
2017-09-28 09:50:00,180.99,180.99,180.24,180.75,16116.0,161.8217,161.8217,161.1511,161.6071,16116.0
2017-09-28 10:00:00,180.86,181.0,180.14,180.14,10862.0,161.7054,161.8306,161.0617,161.0617,10862.0
2017-09-28 10:10:00,180.14,180.19,179.76,180.02,10993.0,161.0617,161.1064,160.7219,160.9544,10993.0
2017-09-28 10:20:00,179.99,180.27,179.83,179.95,8708.0,160.9276,161.1779,160.7845,160.8918,8708.0
2017-09-28 10:30:00,180.07,180.07,179.15,179.54,9835.0,160.9991,160.9991,160.1765,160.5252,9835.0
2017-09-28 10:40:00,179.61,179.95,179.28,179.29,9268.0,160.5878,160.8918,160.2928,160.3017,9268.0
2017-09-28 10:50:00,179.26,179.26,178.62,178.86,8200.0,160.2749,160.2749,159.7027,159.9172,8200.0
2017-09-28 11:00:00,178.89,179.69,178.89,179.69,13204.0,159.9441,160.6593,159.9441,160.6593,13204.0
2017-09-28 11:10:00,179.84,179.87,179.5,179.5,3866.0,160.7935,160.8203,160.4895,160.4895,3866.0
2017-09-28 11:20:00,179.57,179.58,178.91,179.27,14029.0,160.5521,160.561,159.962,160.2838,14029.0
2017-09-28 11:30:00,179.24,180.0,179.15,179.59,19894.0,160.257,160.9365,160.1765,160.5699,19894.0
2017-09-28 11:40:00,179.61,179.7,179.55,179.55,5115.0,160.5878,160.6683,160.5342,160.5342,5115.0
2017-09-28 11:50:00,179.61,179.76,179.53,179.67,8695.0,160.5878,160.7219,160.5163,160.6415,8695.0
2017-09-28 12:00:00,179.72,179.81,179.62,179.78,24694.0,160.6862,160.7666,160.5968,160.7398,24694.0
2017-09-28 12:10:00,179.77,180.41,179.71,180.28,16006.0,160.7309,161.3031,160.6772,161.1869,16006.0
2017-09-28 12:20:00,180.2,180.47,180.12,180.47,5271.0,161.1153,161.3567,161.0438,161.3567,5271.0
2017-09-28 12:30:00,180.41,180.56,180.35,180.52,2500.0,161.3031,161.4372,161.2494,161.4014,2500.0
2017-09-28 12:40:00,180.57,180.86,180.56,180.73,2800.0,161.4461,161.7054,161.4372,161.5892,2800.0
2017-09-28 12:50:00,180.55,180.78,180.51,180.78,2900.0,161.4283,161.6339,161.3925,161.6339,2900.0
2017-09-28 13:00:00,180.79,180.9,180.71,180.79,5494.0,161.6428,161.7412,161.5713,161.6428,5494.0
2017-09-28 13:10:00,180.75,181.02,180.63,181.02,2270.0,161.6071,161.8485,161.4998,161.8485,2270.0
2017-09-28 13:20:00,181.01,181.17,180.78,180.92,4700.0,161.8395,161.9826,161.6339,161.7591,4700.0
2017-09-28 13:30:00,180.87,180.87,180.6,180.75,4121.0,161.7144,161.7144,161.473,161.6071,4121.0
2017-09-28 13:40:00,180.74,180.8,180.55,180.63,3674.0,161.5981,161.6518,161.4283,161.4998,3674.0
2017-09-28 13:50:00,180.59,180.76,180.56,180.69,2653.0,161.464,161.616,161.4372,161.5534,2653.0
2017-09-28 14:00:00,180.73,180.85,180.64,180.74,6600.0,161.5892,161.6965,161.5087,161.5981,6600.0
2017-09-28 14:10:00,180.75,180.86,180.58,180.58,7460.0,161.6071,161.7054,161.4551,161.4551,7460.0
2017-09-28 14:20:00,180.6,180.72,180.48,180.62,7281.0,161.473,161.5803,161.3657,161.4908,7281.0
2017-09-28 14:30:00,180.61,180.61,180.39,180.41,9195.0,161.4819,161.4819,161.2852,161.3031,9195.0
2017-09-28 14:40:00,180.42,180.45,180.02,180.08,8227.0,161.312,161.3389,160.9544,161.008,8227.0
2017-09-28 14:50:00,180.04,180.15,179.89,180.11,7463.0,160.9723,161.0706,160.8382,161.0349,7463.0
2017-09-28 15:00:00,180.15,180.24,180.05,180.23,8828.0,161.0706,161.1511,160.9812,161.1422,8828.0
2017-09-28 15:10:00,180.28,180.3,180.15,180.18,8507.0,161.1869,161.2047,161.0706,161.0974,8507.0
2017-09-28 15:20:00,180.13,180.18,179.62,179.65,7774.0,161.0527,161.0974,160.5968,160.6236,7774.0
2017-09-28 15:30:00,179.59,179.71,179.46,179.67,14093.0,160.5699,160.6772,160.4537,160.6415,14093.0
2017-09-28 15:40:00,179.65,180.02,179.58,179.8,25553.0,160.6236,160.9544,160.561,160.7577,25553.0
2017-09-28 15:50:00,179.8,180.09,179.8,180.06,35935.0,160.7577,161.017,160.7577,160.9902,35935.0
2017-09-29 09:30:00,179.8,180.33,179.68,180.07,9640.0,160.7577,161.2316,160.6504,160.9991,9640.0
2017-09-29 09:40:00,180.08,180.61,180.01,180.61,6339.0,161.008,161.4819,160.9455,161.4819,6339.0
2017-09-29 09:50:00,180.77,181.16,180.28,180.5,14873.0,161.625,161.9737,161.1869,161.3836,14873.0
2017-09-29 10:00:00,180.5,180.76,180.17,180.4,7841.0,161.3836,161.616,161.0885,161.2941,7841.0
2017-09-29 10:10:00,180.41,180.91,180.41,180.87,12069.0,161.3031,161.7501,161.3031,161.7144,12069.0
2017-09-29 10:20:00,180.78,181.1,180.68,180.88,5706.0,161.6339,161.92,161.5445,161.7233,5706.0
2017-09-29 10:30:00,180.93,181.18,180.91,181.18,4592.0,161.768,161.9915,161.7501,161.9915,4592.0
2017-09-29 10:40:00,181.24,181.62,181.24,181.62,1847.0,162.0452,162.3849,162.0452,162.3849,1847.0
2017-09-29 10:50:00,181.61,181.98,181.61,181.96,6097.0,162.376,162.7068,162.376,162.6889,6097.0
2017-09-29 11:00:00,181.91,181.99,181.26,181.26,6080.0,162.6442,162.7158,162.0631,162.0631,6080.0
2017-09-29 11:10:00,181.27,181.4,180.96,180.96,4285.0,162.072,162.1882,161.7948,161.7948,4285.0
2017-09-29 11:20:00,180.93,181.26,180.69,181.26,11030.0,161.768,162.0631,161.5534,162.0631,11030.0
2017-09-29 11:30:00,181.23,181.54,181.12,181.32,12845.0,162.0362,162.3134,161.9379,162.1167,12845.0
2017-09-29 11:40:00,181.44,181.44,181.06,181.11,6585.0,162.224,162.224,161.8842,161.929,6585.0
2017-09-29 11:50:00,181.16,181.25,180.79,180.92,6606.0,161.9737,162.0541,161.6428,161.7591,6606.0
2017-09-29 12:00:00,180.87,180.99,180.85,180.93,3604.0,161.7144,161.8217,161.6965,161.768,3604.0
2017-09-29 12:10:00,180.98,181.01,180.73,180.86,3078.0,161.8127,161.8395,161.5892,161.7054,3078.0
2017-09-29 12:20:00,180.73,180.76,180.5,180.64,4809.0,161.5892,161.616,161.3836,161.5087,4809.0
2017-09-29 12:30:00,180.68,180.68,180.53,180.61,3404.0,161.5445,161.5445,161.4104,161.4819,3404.0
2017-09-29 12:40:00,180.61,180.65,180.48,180.56,4617.0,161.4819,161.5177,161.3657,161.4372,4617.0
2017-09-29 12:50:00,180.59,180.62,180.11,180.14,11520.0,161.464,161.4908,161.0349,161.0617,11520.0
2017-09-29 13:00:00,180.13,180.78,180.03,180.65,19474.0,161.0527,161.6339,160.9633,161.5177,19474.0
2017-09-29 13:10:00,180.68,180.91,180.5,180.5,6588.0,161.5445,161.7501,161.3836,161.3836,6588.0
2017-09-29 13:20:00,180.54,180.54,180.19,180.21,3922.0,161.4193,161.4193,161.1064,161.1243,3922.0
2017-09-29 13:30:00,180.31,180.39,180.26,180.36,3807.0,161.2137,161.2852,161.169,161.2584,3807.0
2017-09-29 13:40:00,180.36,180.37,180.22,180.29,9759.0,161.2584,161.2673,161.1332,161.1958,9759.0
2017-09-29 13:50:00,180.28,180.29,180.0,180.28,6033.0,161.1869,161.1958,160.9365,161.1869,6033.0
2017-09-29 14:00:00,180.31,180.31,180.09,180.24,2800.0,161.2137,161.2137,161.017,161.1511,2800.0
2017-09-29 14:10:00,180.31,180.59,180.19,180.53,16790.0,161.2137,161.464,161.1064,161.4104,16790.0
2017-09-29 14:20:00,180.58,180.58,180.38,180.44,3561.0,161.4551,161.4551,161.2763,161.3299,3561.0
2017-09-29 14:30:00,180.45,180.45,179.9,179.9,6593.0,161.3389,161.3389,160.8471,160.8471,6593.0
2017-09-29 14:40:00,180.06,180.06,179.82,179.99,5520.0,160.9902,160.9902,160.7756,160.9276,5520.0
2017-09-29 14:50:00,180.02,180.21,179.99,180.16,6443.0,160.9544,161.1243,160.9276,161.0796,6443.0
2017-09-29 15:00:00,180.1,180.27,180.09,180.15,7710.0,161.0259,161.1779,161.017,161.0706,7710.0
2017-09-29 15:10:00,180.07,180.13,179.99,180.06,7333.0,160.9991,161.0527,160.9276,160.9902,7333.0
2017-09-29 15:20:00,180.08,180.08,179.85,179.86,8147.0,161.008,161.008,160.8024,160.8113,8147.0
2017-09-29 15:30:00,179.87,179.9,179.82,179.85,15692.0,160.8203,160.8471,160.7756,160.8024,15692.0
2017-09-29 15:40:00,179.85,179.94,179.74,179.74,23483.0,160.8024,160.8829,160.704,160.704,23483.0
2017-09-29 15:50:00,179.73,179.81,179.46,179.74,43421.0,160.6951,160.7666,160.4537,160.704,43421.0
2017-10-02 09:30:00,179.75,180.22,179.0,180.16,20420.0,160.713,161.1332,160.0424,161.0796,20420.0
2017-10-02 09:40:00,180.28,180.68,179.94,180.29,10161.0,161.1869,161.5445,160.8829,161.1958,10161.0
2017-10-02 09:50:00,180.29,180.45,179.67,180.03,35382.0,161.1958,161.3389,160.6415,160.9633,35382.0
2017-10-02 10:00:00,180.14,180.89,179.97,180.36,21196.0,161.0617,161.7323,160.9097,161.2584,21196.0
2017-10-02 10:10:00,180.19,180.25,179.13,179.84,19731.0,161.1064,161.16,160.1587,160.7935,19731.0
2017-10-02 10:20:00,179.79,179.95,179.47,179.47,4190.0,160.7488,160.8918,160.4626,160.4626,4190.0
2017-10-02 10:30:00,179.4,179.54,179.22,179.27,6100.0,160.4001,160.5252,160.2391,160.2838,6100.0
2017-10-02 10:40:00,179.32,179.48,179.04,179.36,10390.0,160.3285,160.4716,160.0782,160.3643,10390.0
2017-10-02 10:50:00,179.31,180.32,179.07,180.32,7813.0,160.3196,161.2226,160.105,161.2226,7813.0
2017-10-02 11:00:00,180.07,181.34,180.07,181.27,11285.0,160.9991,162.1346,160.9991,162.072,11285.0
2017-10-02 11:10:00,181.38,181.4,180.84,181.16,10249.0,162.1704,162.1882,161.6875,161.9737,10249.0
2017-10-02 11:20:00,181.23,181.26,180.66,181.24,12636.0,162.0362,162.0631,161.5266,162.0452,12636.0
2017-10-02 11:30:00,181.24,181.71,181.24,181.71,8251.0,162.0452,162.4654,162.0452,162.4654,8251.0
2017-10-02 11:40:00,181.62,181.82,181.32,181.62,15318.0,162.3849,162.5638,162.1167,162.3849,15318.0
2017-10-02 11:50:00,181.5,181.76,181.45,181.5,6753.0,162.2776,162.5101,162.2329,162.2776,6753.0
2017-10-02 12:00:00,181.5,181.88,181.24,181.6,10324.0,162.2776,162.6174,162.0452,162.3671,10324.0
2017-10-02 12:10:00,181.67,182.1,181.66,181.83,6934.0,162.4296,162.8141,162.4207,162.5727,6934.0
2017-10-02 12:20:00,181.89,182.03,181.73,181.81,18321.0,162.6263,162.7515,162.4833,162.5548,18321.0
2017-10-02 12:30:00,181.82,181.91,181.71,181.78,7973.0,162.5638,162.6442,162.4654,162.528,7973.0
2017-10-02 12:40:00,181.88,182.28,181.75,181.89,7000.0,162.6174,162.975,162.5012,162.6263,7000.0
2017-10-02 12:50:00,181.86,182.1,181.82,182.1,2700.0,162.5995,162.8141,162.5638,162.8141,2700.0
2017-10-02 13:00:00,182.17,182.34,182.16,182.27,4027.0,162.8767,163.0287,162.8677,162.9661,4027.0
2017-10-02 13:10:00,182.32,182.42,182.2,182.34,6417.0,163.0108,163.1002,162.9035,163.0287,6417.0
2017-10-02 13:20:00,182.31,182.39,182.08,182.32,5772.0,163.0019,163.0734,162.7962,163.0108,5772.0
2017-10-02 13:30:00,182.33,182.4,182.13,182.33,5182.0,163.0197,163.0823,162.8409,163.0197,5182.0
2017-10-02 13:40:00,182.33,182.76,182.28,182.75,9092.0,163.0197,163.4042,162.975,163.3953,9092.0
2017-10-02 13:50:00,182.75,182.96,182.64,182.95,3154.0,163.3953,163.583,163.2969,163.5741,3154.0
2017-10-02 14:00:00,182.94,182.97,182.75,182.77,16502.0,163.5651,163.592,163.3953,163.4131,16502.0
2017-10-02 14:10:00,182.8,182.8,182.59,182.64,11097.0,163.44,163.44,163.2522,163.2969,11097.0
2017-10-02 14:20:00,182.64,182.75,182.49,182.53,21374.0,163.2969,163.3953,163.1628,163.1986,21374.0
2017-10-02 14:30:00,182.54,182.68,182.38,182.47,9577.0,163.2075,163.3327,163.0645,163.1449,9577.0
2017-10-02 14:40:00,182.39,182.39,182.19,182.2,8550.0,163.0734,163.0734,162.8946,162.9035,8550.0
2017-10-02 14:50:00,182.17,182.17,181.81,182.09,9281.0,162.8767,162.8767,162.5548,162.8052,9281.0
2017-10-02 15:00:00,182.12,182.29,181.8,181.8,9234.0,162.832,162.984,162.5459,162.5459,9234.0
2017-10-02 15:10:00,181.79,182.03,181.73,181.91,9194.0,162.5369,162.7515,162.4833,162.6442,9194.0
2017-10-02 15:20:00,181.96,182.12,181.88,181.88,10869.0,162.6889,162.832,162.6174,162.6174,10869.0
2017-10-02 15:30:00,181.9,182.12,181.84,182.09,18115.0,162.6353,162.832,162.5816,162.8052,18115.0
2017-10-02 15:40:00,182.08,182.13,181.96,182.02,21089.0,162.7962,162.8409,162.6889,162.7426,21089.0
2017-10-02 15:50:00,182.02,182.25,181.89,182.22,46833.0,162.7426,162.9482,162.6263,162.9214,46833.0
2017-10-03 09:30:00,182.0,182.64,181.62,181.94,25749.0,162.7247,163.2969,162.3849,162.671,25749.0
2017-10-03 09:40:00,182.1,182.12,181.51,181.8,5544.0,162.8141,162.832,162.2866,162.5459,5544.0
2017-10-03 09:50:00,181.78,182.5,181.68,182.33,11669.0,162.528,163.1717,162.4386,163.0197,11669.0
2017-10-03 10:00:00,182.35,182.55,181.31,182.0,23011.0,163.0376,163.2164,162.1078,162.7247,23011.0
2017-10-03 10:10:00,182.19,182.36,181.83,181.84,2861.0,162.8946,163.0466,162.5727,162.5816,2861.0
2017-10-03 10:20:00,181.84,181.98,181.53,181.97,4314.0,162.5816,162.7068,162.3045,162.6979,4314.0
2017-10-03 10:30:00,181.8,181.8,181.25,181.63,6615.0,162.5459,162.5459,162.0541,162.3939,6615.0
2017-10-03 10:40:00,181.55,181.73,181.42,181.73,3400.0,162.3224,162.4833,162.2061,162.4833,3400.0
2017-10-03 10:50:00,181.77,181.93,181.6,181.67,8620.0,162.5191,162.6621,162.3671,162.4296,8620.0
2017-10-03 11:00:00,181.62,181.82,181.53,181.64,4694.0,162.3849,162.5638,162.3045,162.4028,4694.0
2017-10-03 11:10:00,181.55,181.55,181.26,181.5,11151.0,162.3224,162.3224,162.0631,162.2776,11151.0
2017-10-03 11:20:00,181.43,181.55,181.12,181.16,17785.0,162.2151,162.3224,161.9379,161.9737,17785.0
2017-10-03 11:30:00,181.34,181.68,181.22,181.33,10733.0,162.1346,162.4386,162.0273,162.1257,10733.0
2017-10-03 11:40:00,181.4,181.4,180.86,180.86,3100.0,162.1882,162.1882,161.7054,161.7054,3100.0
2017-10-03 11:50:00,180.78,181.45,180.73,181.37,7120.0,161.6339,162.2329,161.5892,162.1614,7120.0
2017-10-03 12:00:00,181.38,181.5,181.27,181.43,4922.0,162.1704,162.2776,162.072,162.2151,4922.0
2017-10-03 12:10:00,181.39,181.39,181.29,181.3,1477.0,162.1793,162.1793,162.0899,162.0988,1477.0
2017-10-03 12:20:00,181.33,181.45,180.89,180.99,5698.0,162.1257,162.2329,161.7323,161.8217,5698.0
2017-10-03 12:30:00,180.78,181.0,180.78,180.79,3460.0,161.6339,161.8306,161.6339,161.6428,3460.0
2017-10-03 12:40:00,180.87,180.92,180.58,180.68,6558.0,161.7144,161.7591,161.4551,161.5445,6558.0
2017-10-03 12:50:00,180.73,181.5,180.73,181.49,3938.0,161.5892,162.2776,161.5892,162.2687,3938.0
2017-10-03 13:00:00,181.53,181.53,180.86,181.11,3339.0,162.3045,162.3045,161.7054,161.929,3339.0
2017-10-03 13:10:00,181.07,181.47,181.05,181.47,2512.0,161.8932,162.2508,161.8753,162.2508,2512.0
2017-10-03 13:20:00,181.44,181.52,180.9,181.08,7730.0,162.224,162.2955,161.7412,161.9021,7730.0
2017-10-03 13:30:00,181.18,181.23,181.07,181.17,2606.0,161.9915,162.0362,161.8932,161.9826,2606.0
2017-10-03 13:40:00,181.17,181.42,180.97,181.05,3650.0,161.9826,162.2061,161.8038,161.8753,3650.0
2017-10-03 13:50:00,180.89,181.55,180.81,181.55,11604.0,161.7323,162.3224,161.6607,162.3224,11604.0
2017-10-03 14:00:00,181.57,181.57,181.2,181.29,4684.0,162.3402,162.3402,162.0094,162.0899,4684.0
2017-10-03 14:10:00,181.28,181.41,181.06,181.26,14900.0,162.0809,162.1972,161.8842,162.0631,14900.0
2017-10-03 14:20:00,181.33,181.76,181.28,181.56,9309.0,162.1257,162.5101,162.0809,162.3313,9309.0
2017-10-03 14:30:00,181.66,181.72,181.55,181.55,2900.0,162.4207,162.4743,162.3224,162.3224,2900.0
2017-10-03 14:40:00,181.53,181.58,181.37,181.37,2984.0,162.3045,162.3492,162.1614,162.1614,2984.0
2017-10-03 14:50:00,181.34,181.62,181.21,181.57,9608.0,162.1346,162.3849,162.0184,162.3402,9608.0
2017-10-03 15:00:00,181.58,181.74,181.42,181.74,4400.0,162.3492,162.4922,162.2061,162.4922,4400.0
2017-10-03 15:10:00,181.66,181.68,181.53,181.65,4549.0,162.4207,162.4386,162.3045,162.4118,4549.0
2017-10-03 15:20:00,181.62,181.88,181.61,181.81,7143.0,162.3849,162.6174,162.376,162.5548,7143.0
2017-10-03 15:30:00,181.81,182.08,181.73,182.08,19986.0,162.5548,162.7962,162.4833,162.7962,19986.0
2017-10-03 15:40:00,182.09,182.18,181.71,181.79,28607.0,162.8052,162.8856,162.4654,162.5369,28607.0
2017-10-03 15:50:00,181.79,182.37,181.79,182.37,29748.0,162.5369,163.0555,162.5369,163.0555,29748.0
2017-10-04 09:30:00,182.23,182.86,182.08,182.4,7487.0,162.9303,163.4936,162.7962,163.0823,7487.0
2017-10-04 09:40:00,182.23,182.23,180.39,180.75,11001.0,162.9303,162.9303,161.2852,161.6071,11001.0
2017-10-04 09:50:00,180.73,181.05,180.38,180.71,8874.0,161.5892,161.8753,161.2763,161.5713,8874.0
2017-10-04 10:00:00,180.82,181.24,180.81,181.04,6028.0,161.6697,162.0452,161.6607,161.8664,6028.0
2017-10-04 10:10:00,181.0,181.06,180.78,180.78,2132.0,161.8306,161.8842,161.6339,161.6339,2132.0
2017-10-04 10:20:00,180.48,180.67,180.42,180.63,4600.0,161.3657,161.5356,161.312,161.4998,4600.0
2017-10-04 10:30:00,180.7,181.19,180.55,180.55,10458.0,161.5624,162.0005,161.4283,161.4283,10458.0
2017-10-04 10:40:00,180.52,180.92,180.28,180.28,9402.0,161.4014,161.7591,161.1869,161.1869,9402.0
2017-10-04 10:50:00,180.26,180.43,179.49,180.43,24188.0,161.169,161.321,160.4805,161.321,24188.0
2017-10-04 11:00:00,180.48,180.63,180.31,180.31,10262.0,161.3657,161.4998,161.2137,161.2137,10262.0
2017-10-04 11:10:00,180.33,180.99,180.3,180.65,8264.0,161.2316,161.8217,161.2047,161.5177,8264.0
2017-10-04 11:20:00,180.76,180.76,180.0,180.05,9102.0,161.616,161.616,160.9365,160.9812,9102.0
2017-10-04 11:30:00,180.0,180.67,179.74,180.63,5900.0,160.9365,161.5356,160.704,161.4998,5900.0
2017-10-04 11:40:00,180.7,181.19,180.52,180.99,15132.0,161.5624,162.0005,161.4014,161.8217,15132.0
2017-10-04 11:50:00,181.08,181.14,180.76,181.07,5168.0,161.9021,161.9558,161.616,161.8932,5168.0
2017-10-04 12:00:00,181.12,181.12,180.39,180.69,3422.0,161.9379,161.9379,161.2852,161.5534,3422.0
2017-10-04 12:10:00,180.61,181.1,180.59,181.09,4751.0,161.4819,161.92,161.464,161.9111,4751.0
2017-10-04 12:20:00,181.14,181.14,180.66,180.77,3272.0,161.9558,161.9558,161.5266,161.625,3272.0
2017-10-04 12:30:00,180.83,180.87,180.52,180.63,4475.0,161.6786,161.7144,161.4014,161.4998,4475.0
2017-10-04 12:40:00,180.58,180.58,180.22,180.38,4648.0,161.4551,161.4551,161.1332,161.2763,4648.0
2017-10-04 12:50:00,180.52,180.92,180.52,180.92,3100.0,161.4014,161.7591,161.4014,161.7591,3100.0
2017-10-04 13:00:00,180.98,181.13,180.82,180.84,2971.0,161.8127,161.9468,161.6697,161.6875,2971.0
2017-10-04 13:10:00,180.73,180.94,180.62,180.71,1900.0,161.5892,161.777,161.4908,161.5713,1900.0
2017-10-04 13:20:00,180.57,181.19,180.57,181.02,5700.0,161.4461,162.0005,161.4461,161.8485,5700.0
2017-10-04 13:30:00,180.93,181.16,180.83,181.14,4284.0,161.768,161.9737,161.6786,161.9558,4284.0
2017-10-04 13:40:00,181.05,181.07,180.76,180.9,3153.0,161.8753,161.8932,161.616,161.7412,3153.0
2017-10-04 13:50:00,180.93,181.32,180.91,181.31,9299.0,161.768,162.1167,161.7501,162.1078,9299.0
2017-10-04 14:00:00,181.19,181.38,180.98,181.13,8244.0,162.0005,162.1704,161.8127,161.9468,8244.0
2017-10-04 14:10:00,181.15,181.16,180.97,181.12,5987.0,161.9647,161.9737,161.8038,161.9379,5987.0
2017-10-04 14:20:00,181.14,181.16,180.93,180.98,5409.0,161.9558,161.9737,161.768,161.8127,5409.0
2017-10-04 14:30:00,180.98,180.98,180.81,180.81,2800.0,161.8127,161.8127,161.6607,161.6607,2800.0
2017-10-04 14:40:00,180.78,180.87,180.71,180.71,6587.0,161.6339,161.7144,161.5713,161.5713,6587.0
2017-10-04 14:50:00,180.76,181.07,180.74,180.95,9400.0,161.616,161.8932,161.5981,161.7859,9400.0
2017-10-04 15:00:00,180.99,181.24,180.89,181.22,7805.0,161.8217,162.0452,161.7323,162.0273,7805.0
2017-10-04 15:10:00,181.25,181.25,181.05,181.19,8684.0,162.0541,162.0541,161.8753,162.0005,8684.0
2017-10-04 15:20:00,181.2,181.2,180.96,181.0,9510.0,162.0094,162.0094,161.7948,161.8306,9510.0
2017-10-04 15:30:00,180.99,180.99,180.69,180.71,7951.0,161.8217,161.8217,161.5534,161.5713,7951.0
2017-10-04 15:40:00,180.69,180.84,180.68,180.75,24699.0,161.5534,161.6875,161.5445,161.6071,24699.0
2017-10-04 15:50:00,180.78,180.87,180.64,180.83,59812.0,161.6339,161.7144,161.5087,161.6786,59812.0
2017-10-05 09:30:00,181.0,181.07,180.01,180.48,9463.0,161.8306,161.8932,160.9455,161.3657,9463.0
2017-10-05 09:40:00,180.55,181.27,180.54,181.22,12700.0,161.4283,162.072,161.4193,162.0273,12700.0
2017-10-05 09:50:00,181.47,181.88,181.09,181.09,6451.0,162.2508,162.6174,161.9111,161.9111,6451.0
2017-10-05 10:00:00,181.07,181.4,180.91,181.02,6483.0,161.8932,162.1882,161.7501,161.8485,6483.0
2017-10-05 10:10:00,181.14,181.78,181.05,181.78,5338.0,161.9558,162.528,161.8753,162.528,5338.0
2017-10-05 10:20:00,181.71,181.72,180.68,180.68,5460.0,162.4654,162.4743,161.5445,161.5445,5460.0
2017-10-05 10:30:00,180.95,181.76,180.7,181.76,11794.0,161.7859,162.5101,161.5624,162.5101,11794.0
2017-10-05 10:40:00,181.62,181.72,181.32,181.52,4600.0,162.3849,162.4743,162.1167,162.2955,4600.0
2017-10-05 10:50:00,181.61,182.02,181.61,181.7,6051.0,162.376,162.7426,162.376,162.4565,6051.0
2017-10-05 11:00:00,181.63,181.87,181.56,181.83,5547.0,162.3939,162.6085,162.3313,162.5727,5547.0
2017-10-05 11:10:00,181.73,182.16,181.55,182.01,8110.0,162.4833,162.8677,162.3224,162.7336,8110.0
2017-10-05 11:20:00,182.08,182.08,181.86,181.9,3311.0,162.7962,162.7962,162.5995,162.6353,3311.0
2017-10-05 11:30:00,181.98,182.31,181.98,182.28,4636.0,162.7068,163.0019,162.7068,162.975,4636.0
2017-10-05 11:40:00,182.27,182.53,182.23,182.48,6772.0,162.9661,163.1986,162.9303,163.1539,6772.0
2017-10-05 11:50:00,182.39,182.86,182.39,182.67,5128.0,163.0734,163.4936,163.0734,163.3237,5128.0
2017-10-05 12:00:00,182.66,182.67,182.41,182.41,6659.0,163.3148,163.3237,163.0913,163.0913,6659.0
2017-10-05 12:10:00,182.38,182.6,182.32,182.4,2678.0,163.0645,163.2612,163.0108,163.0823,2678.0
2017-10-05 12:20:00,182.43,182.72,182.43,182.62,6365.0,163.1092,163.3684,163.1092,163.279,6365.0
2017-10-05 12:30:00,182.6,182.6,182.34,182.42,4101.0,163.2612,163.2612,163.0287,163.1002,4101.0
2017-10-05 12:40:00,182.42,182.67,182.21,182.21,18423.0,163.1002,163.3237,162.9125,162.9125,18423.0
2017-10-05 12:50:00,182.16,182.41,182.12,182.23,8740.0,162.8677,163.0913,162.832,162.9303,8740.0
2017-10-05 13:00:00,182.16,182.52,182.1,182.52,14800.0,162.8677,163.1896,162.8141,163.1896,14800.0
2017-10-05 13:10:00,182.39,182.45,182.24,182.41,2638.0,163.0734,163.127,162.9393,163.0913,2638.0
2017-10-05 13:20:00,182.4,182.67,182.33,182.64,14043.0,163.0823,163.3237,163.0197,163.2969,14043.0
2017-10-05 13:30:00,182.54,182.59,182.46,182.5,2935.0,163.2075,163.2522,163.136,163.1717,2935.0
2017-10-05 13:40:00,182.61,182.88,182.57,182.82,3025.0,163.2701,163.5115,163.2343,163.4579,3025.0
2017-10-05 13:50:00,182.94,182.94,182.68,182.7,4585.0,163.5651,163.5651,163.3327,163.3506,4585.0
2017-10-05 14:00:00,182.68,182.79,182.41,182.41,6337.0,163.3327,163.431,163.0913,163.0913,6337.0
2017-10-05 14:10:00,182.4,182.55,182.4,182.43,5135.0,163.0823,163.2164,163.0823,163.1092,5135.0
2017-10-05 14:20:00,182.52,182.6,182.39,182.45,4705.0,163.1896,163.2612,163.0734,163.127,4705.0
2017-10-05 14:30:00,182.46,182.66,182.45,182.55,4007.0,163.136,163.3148,163.127,163.2164,4007.0
2017-10-05 14:40:00,182.61,182.76,182.46,182.49,5624.0,163.2701,163.4042,163.136,163.1628,5624.0
2017-10-05 14:50:00,182.48,182.52,182.39,182.46,3900.0,163.1539,163.1896,163.0734,163.136,3900.0
2017-10-05 15:00:00,182.59,182.64,182.29,182.35,4200.0,163.2522,163.2969,162.984,163.0376,4200.0
2017-10-05 15:10:00,182.33,182.38,182.1,182.13,5102.0,163.0197,163.0645,162.8141,162.8409,5102.0
2017-10-05 15:20:00,182.18,182.21,182.03,182.11,7309.0,162.8856,162.9125,162.7515,162.823,7309.0
2017-10-05 15:30:00,182.12,182.47,182.08,182.41,9179.0,162.832,163.1449,162.7962,163.0913,9179.0
2017-10-05 15:40:00,182.4,182.4,181.97,181.98,14003.0,163.0823,163.0823,162.6979,162.7068,14003.0
2017-10-05 15:50:00,181.95,182.27,181.76,182.17,39019.0,162.68,162.9661,162.5101,162.8767,39019.0
2017-10-06 09:30:00,181.5,182.24,181.26,181.89,5765.0,162.2776,162.9393,162.0631,162.6263,5765.0
2017-10-06 09:40:00,181.68,182.77,181.68,182.57,2972.0,162.4386,163.4131,162.4386,163.2343,2972.0
2017-10-06 09:50:00,182.51,182.8,182.27,182.8,4000.0,163.1807,163.44,162.9661,163.44,4000.0
2017-10-06 10:00:00,182.69,182.83,181.73,181.91,10568.0,163.3416,163.4668,162.4833,162.6442,10568.0
2017-10-06 10:10:00,181.88,182.6,181.83,182.6,3500.0,162.6174,163.2612,162.5727,163.2612,3500.0
2017-10-06 10:20:00,182.73,182.73,182.14,182.14,4576.0,163.3774,163.3774,162.8499,162.8499,4576.0
2017-10-06 10:30:00,182.15,182.45,181.78,181.78,4795.0,162.8588,163.127,162.528,162.528,4795.0
2017-10-06 10:40:00,181.97,182.15,181.88,181.88,3558.0,162.6979,162.8588,162.6174,162.6174,3558.0
2017-10-06 10:50:00,181.79,181.93,181.32,181.55,6925.0,162.5369,162.6621,162.1167,162.3224,6925.0
2017-10-06 11:00:00,181.52,181.66,181.44,181.44,2942.0,162.2955,162.4207,162.224,162.224,2942.0
2017-10-06 11:10:00,181.5,181.5,180.94,180.94,3138.0,162.2776,162.2776,161.777,161.777,3138.0
2017-10-06 11:20:00,181.02,181.15,180.76,181.03,8029.0,161.8485,161.9647,161.616,161.8574,8029.0
2017-10-06 11:30:00,180.95,181.02,180.69,180.89,7110.0,161.7859,161.8485,161.5534,161.7323,7110.0
2017-10-06 11:40:00,181.1,181.1,180.5,180.77,7183.0,161.92,161.92,161.3836,161.625,7183.0
2017-10-06 11:50:00,180.79,181.05,180.68,181.05,3100.0,161.6428,161.8753,161.5445,161.8753,3100.0
2017-10-06 12:00:00,181.01,181.57,181.01,181.57,2603.0,161.8395,162.3402,161.8395,162.3402,2603.0
2017-10-06 12:10:00,181.43,181.44,181.24,181.33,1600.0,162.2151,162.224,162.0452,162.1257,1600.0
2017-10-06 12:20:00,181.34,181.58,181.33,181.33,3980.0,162.1346,162.3492,162.1257,162.1257,3980.0
2017-10-06 12:30:00,181.37,181.4,180.9,181.02,15886.0,162.1614,162.1882,161.7412,161.8485,15886.0
2017-10-06 12:40:00,181.05,181.08,180.79,181.08,3400.0,161.8753,161.9021,161.6428,161.9021,3400.0
2017-10-06 12:50:00,181.05,181.05,180.84,180.84,870.0,161.8753,161.8753,161.6875,161.6875,870.0
2017-10-06 13:00:00,180.79,181.17,180.79,181.17,5218.0,161.6428,161.9826,161.6428,161.9826,5218.0
2017-10-06 13:10:00,181.29,181.35,181.11,181.31,4789.0,162.0899,162.1435,161.929,162.1078,4789.0
2017-10-06 13:20:00,181.42,181.55,181.36,181.37,4618.0,162.2061,162.3224,162.1525,162.1614,4618.0
2017-10-06 13:30:00,181.4,181.46,181.28,181.44,4373.0,162.1882,162.2419,162.0809,162.224,4373.0
2017-10-06 13:40:00,181.39,181.5,181.23,181.38,3400.0,162.1793,162.2776,162.0362,162.1704,3400.0
2017-10-06 13:50:00,181.42,181.45,181.01,181.36,10470.0,162.2061,162.2329,161.8395,162.1525,10470.0
2017-10-06 14:00:00,181.36,181.48,180.94,181.04,7890.0,162.1525,162.2598,161.777,161.8664,7890.0
2017-10-06 14:10:00,180.99,181.1,180.56,180.69,14928.0,161.8217,161.92,161.4372,161.5534,14928.0
2017-10-06 14:20:00,180.64,180.84,180.5,180.54,6180.0,161.5087,161.6875,161.3836,161.4193,6180.0
2017-10-06 14:30:00,180.47,180.51,180.05,180.13,11161.0,161.3567,161.3925,160.9812,161.0527,11161.0
2017-10-06 14:40:00,180.22,180.4,180.13,180.18,13032.0,161.1332,161.2941,161.0527,161.0974,13032.0
2017-10-06 14:50:00,180.22,180.37,180.17,180.23,23919.0,161.1332,161.2673,161.0885,161.1422,23919.0
2017-10-06 15:00:00,180.24,180.31,179.99,180.18,26404.0,161.1511,161.2137,160.9276,161.0974,26404.0
2017-10-06 15:10:00,180.19,180.22,180.03,180.08,11117.0,161.1064,161.1332,160.9633,161.008,11117.0
2017-10-06 15:20:00,180.09,180.1,179.58,179.58,18050.0,161.017,161.0259,160.561,160.561,18050.0
2017-10-06 15:30:00,179.59,179.8,179.52,179.67,18729.0,160.5699,160.7577,160.5073,160.6415,18729.0
2017-10-06 15:40:00,179.7,179.89,179.59,179.69,24243.0,160.6683,160.8382,160.5699,160.6593,24243.0
2017-10-06 15:50:00,179.67,180.05,179.6,179.99,44412.0,160.6415,160.9812,160.5789,160.9276,44412.0
2017-10-09 09:30:00,180.32,181.8,180.32,180.67,11220.0,161.2226,162.5459,161.2226,161.5356,11220.0
2017-10-09 09:40:00,180.21,180.4,179.87,180.13,6475.0,161.1243,161.2941,160.8203,161.0527,6475.0
2017-10-09 09:50:00,180.2,180.36,179.74,179.74,6910.0,161.1153,161.2584,160.704,160.704,6910.0
2017-10-09 10:00:00,179.88,180.36,179.87,180.36,3900.0,160.8292,161.2584,160.8203,161.2584,3900.0
2017-10-09 10:10:00,180.31,180.55,180.23,180.55,5083.0,161.2137,161.4283,161.1422,161.4283,5083.0
2017-10-09 10:20:00,180.55,180.55,179.84,180.02,6710.0,161.4283,161.4283,160.7935,160.9544,6710.0
2017-10-09 10:30:00,179.94,180.07,179.66,179.77,11117.0,160.8829,160.9991,160.6325,160.7309,11117.0
2017-10-09 10:40:00,179.82,179.85,179.19,179.22,4917.0,160.7756,160.8024,160.2123,160.2391,4917.0
2017-10-09 10:50:00,179.27,179.35,178.92,178.97,11378.0,160.2838,160.3554,159.9709,160.0156,11378.0
2017-10-09 11:00:00,178.99,179.3,178.98,179.01,5081.0,160.0335,160.3106,160.0245,160.0514,5081.0
2017-10-09 11:10:00,178.9,179.47,178.89,179.27,4162.0,159.953,160.4626,159.9441,160.2838,4162.0
2017-10-09 11:20:00,179.3,179.65,179.3,179.6,5423.0,160.3106,160.6236,160.3106,160.5789,5423.0
2017-10-09 11:30:00,179.56,179.59,179.05,179.21,5506.0,160.5431,160.5699,160.0871,160.2302,5506.0
2017-10-09 11:40:00,179.24,179.24,178.85,179.07,4768.0,160.257,160.257,159.9083,160.105,4768.0
2017-10-09 11:50:00,179.08,179.1,178.86,178.86,3993.0,160.1139,160.1318,159.9172,159.9172,3993.0
2017-10-09 12:00:00,178.83,179.13,178.5,178.68,7621.0,159.8904,160.1587,159.5954,159.7563,7621.0
2017-10-09 12:10:00,178.66,179.18,178.65,179.01,4200.0,159.7384,160.2034,159.7295,160.0514,4200.0
2017-10-09 12:20:00,179.01,179.25,178.97,179.09,4100.0,160.0514,160.2659,160.0156,160.1229,4100.0
2017-10-09 12:30:00,178.94,179.19,178.63,179.19,3371.0,159.9888,160.2123,159.7116,160.2123,3371.0
2017-10-09 12:40:00,179.19,179.35,179.19,179.28,3700.0,160.2123,160.3554,160.2123,160.2928,3700.0
2017-10-09 12:50:00,179.34,179.34,178.73,178.73,2910.0,160.3464,160.3464,159.801,159.801,2910.0
2017-10-09 13:00:00,178.82,178.97,178.72,178.89,6604.0,159.8815,160.0156,159.7921,159.9441,6604.0
2017-10-09 13:10:00,178.83,178.91,178.57,178.67,7847.0,159.8904,159.962,159.658,159.7474,7847.0
2017-10-09 13:20:00,178.55,178.69,178.45,178.59,3708.0,159.6401,159.7653,159.5507,159.6758,3708.0
2017-10-09 13:30:00,178.67,179.0,178.48,178.59,10032.0,159.7474,160.0424,159.5775,159.6758,10032.0
2017-10-09 13:40:00,178.55,178.65,178.12,178.65,9478.0,159.6401,159.7295,159.2556,159.7295,9478.0
2017-10-09 13:50:00,178.59,178.59,178.33,178.48,21382.0,159.6758,159.6758,159.4434,159.5775,21382.0
2017-10-09 14:00:00,178.48,178.75,178.48,178.59,8062.0,159.5775,159.8189,159.5775,159.6758,8062.0
2017-10-09 14:10:00,178.58,178.61,178.41,178.61,11388.0,159.6669,159.6937,159.5149,159.6937,11388.0
2017-10-09 14:20:00,178.57,178.57,178.15,178.27,11400.0,159.658,159.658,159.2824,159.3897,11400.0
2017-10-09 14:30:00,178.25,178.32,178.0,178.18,10641.0,159.3719,159.4344,159.1483,159.3093,10641.0
2017-10-09 14:40:00,178.18,178.18,177.95,177.98,12195.0,159.3093,159.3093,159.1036,159.1304,12195.0
2017-10-09 14:50:00,178.05,178.11,177.61,177.74,21751.0,159.193,159.2467,158.7996,158.9159,21751.0
2017-10-09 15:00:00,177.74,177.83,177.37,177.6,28339.0,158.9159,158.9963,158.5851,158.7907,28339.0
2017-10-09 15:10:00,177.6,177.65,177.26,177.31,16718.0,158.7907,158.8354,158.4867,158.5314,16718.0
2017-10-09 15:20:00,177.34,177.59,177.25,177.28,15773.0,158.5582,158.7818,158.4778,158.5046,15773.0
2017-10-09 15:30:00,177.33,177.47,177.04,177.27,34627.0,158.5493,158.6745,158.29,158.4956,34627.0
2017-10-09 15:40:00,177.27,177.5,177.14,177.41,48293.0,158.4956,158.7013,158.3794,158.6208,48293.0
2017-10-09 15:50:00,177.42,177.69,177.13,177.61,78778.0,158.6298,158.8712,158.3705,158.7996,78778.0
2017-10-10 09:30:00,177.99,179.02,177.99,178.9,12995.0,159.1394,160.0603,159.1394,159.953,12995.0
2017-10-10 09:40:00,178.79,179.34,178.14,178.42,21341.0,159.8547,160.3464,159.2735,159.5238,21341.0
2017-10-10 09:50:00,178.35,179.44,178.19,178.83,23449.0,159.4613,160.4358,159.3182,159.8904,23449.0
2017-10-10 10:00:00,178.88,179.06,177.96,177.99,23644.0,159.9351,160.0961,159.1126,159.1394,23644.0
2017-10-10 10:10:00,177.88,178.64,177.88,178.2,12309.0,159.041,159.7205,159.041,159.3271,12309.0
2017-10-10 10:20:00,178.19,178.51,177.99,178.24,7841.0,159.3182,159.6043,159.1394,159.3629,7841.0
2017-10-10 10:30:00,178.2,178.2,177.2,177.25,9345.0,159.3271,159.3271,158.4331,158.4778,9345.0
2017-10-10 10:40:00,177.27,178.08,177.27,177.88,7520.0,158.4956,159.2199,158.4956,159.041,7520.0
2017-10-10 10:50:00,177.87,177.97,177.33,177.46,28969.0,159.0321,159.1215,158.5493,158.6655,28969.0
2017-10-10 11:00:00,177.46,177.51,176.72,176.88,13663.0,158.6655,158.7102,158.0039,158.1469,13663.0
2017-10-10 11:10:00,176.9,176.99,176.67,176.81,9012.0,158.1648,158.2453,157.9592,158.0844,9012.0
2017-10-10 11:20:00,176.83,176.9,176.48,176.81,6365.0,158.1022,158.1648,157.7893,158.0844,6365.0
2017-10-10 11:30:00,176.97,176.99,176.14,176.4,6958.0,158.2274,158.2453,157.4853,157.7178,6958.0
2017-10-10 11:40:00,176.37,176.56,176.17,176.56,8141.0,157.691,157.8608,157.5121,157.8608,8141.0
2017-10-10 11:50:00,176.61,176.61,176.12,176.2,8274.0,157.9055,157.9055,157.4674,157.539,8274.0
2017-10-10 12:00:00,176.25,176.45,176.13,176.23,9472.0,157.5837,157.7625,157.4764,157.5658,9472.0
2017-10-10 12:10:00,176.36,176.49,176.21,176.21,9090.0,157.682,157.7982,157.5479,157.5479,9090.0
2017-10-10 12:20:00,176.17,176.21,175.47,175.5,19859.0,157.5121,157.5479,156.8863,156.9131,19859.0
2017-10-10 12:30:00,175.57,176.07,175.53,175.99,6549.0,156.9757,157.4227,156.9399,157.3512,6549.0
2017-10-10 12:40:00,175.96,176.01,175.48,175.67,11578.0,157.3244,157.3691,156.8952,157.0651,11578.0
2017-10-10 12:50:00,175.56,175.56,174.96,175.12,15142.0,156.9667,156.9667,156.4303,156.5733,15142.0
2017-10-10 13:00:00,175.08,175.24,174.94,175.02,13013.0,156.5376,156.6806,156.4124,156.4839,13013.0
2017-10-10 13:10:00,175.13,175.26,174.62,174.93,16795.0,156.5823,156.6985,156.1263,156.4035,16795.0
2017-10-10 13:20:00,175.05,175.05,174.65,174.8,7620.0,156.5108,156.5108,156.1531,156.2872,7620.0
2017-10-10 13:30:00,174.89,175.15,174.74,175.09,8047.0,156.3677,156.6002,156.2336,156.5465,8047.0
2017-10-10 13:40:00,175.14,175.17,174.81,174.92,8030.0,156.5912,156.618,156.2962,156.3945,8030.0
2017-10-10 13:50:00,174.88,174.93,174.67,174.67,8620.0,156.3588,156.4035,156.171,156.171,8620.0
2017-10-10 14:00:00,174.62,174.76,174.27,174.27,10841.0,156.1263,156.2515,155.8134,155.8134,10841.0
2017-10-10 14:10:00,174.24,174.46,174.02,174.19,16612.0,155.7865,155.9832,155.5898,155.7418,16612.0
2017-10-10 14:20:00,174.24,174.45,173.86,173.92,9268.0,155.7865,155.9743,155.4468,155.5004,9268.0
2017-10-10 14:30:00,173.94,174.39,173.91,174.34,22644.0,155.5183,155.9207,155.4915,155.876,22644.0
2017-10-10 14:40:00,174.28,174.45,174.05,174.35,7925.0,155.8223,155.9743,155.6167,155.8849,7925.0
2017-10-10 14:50:00,174.45,174.54,173.7,173.71,17767.0,155.9743,156.0548,155.3037,155.3127,17767.0
2017-10-10 15:00:00,173.84,174.01,173.68,173.88,9100.0,155.4289,155.5809,155.2859,155.4647,9100.0
2017-10-10 15:10:00,173.89,173.97,173.7,173.76,21477.0,155.4736,155.5451,155.3037,155.3574,21477.0
2017-10-10 15:20:00,173.75,173.95,173.73,173.75,19182.0,155.3484,155.5273,155.3306,155.3484,19182.0
2017-10-10 15:30:00,173.78,173.8,173.36,173.69,32159.0,155.3753,155.3931,154.9997,155.2948,32159.0
2017-10-10 15:40:00,173.59,174.07,173.55,173.89,53506.0,155.2054,155.6345,155.1696,155.4736,53506.0
2017-10-10 15:50:00,173.91,173.92,173.65,173.86,83403.0,155.4915,155.5004,155.259,155.4468,83403.0
2017-10-11 09:30:00,169.77,170.25,166.46,168.34,143257.0,151.79,152.2191,148.8305,150.5114,143257.0
2017-10-11 09:40:00,168.26,169.27,167.61,168.92,73770.0,150.4399,151.3429,149.8587,151.03,73770.0
2017-10-11 09:50:00,168.91,170.28,168.88,170.06,92240.0,151.021,152.2459,150.9942,152.0492,92240.0
2017-10-11 10:00:00,170.06,170.15,168.71,169.53,68855.0,152.0492,152.1297,150.8422,151.5754,68855.0
2017-10-11 10:10:00,169.53,170.99,169.28,169.91,58267.0,151.5754,152.8807,151.3518,151.9151,58267.0
2017-10-11 10:20:00,169.83,169.89,168.98,169.64,9100.0,151.8436,151.8972,151.0836,151.6737,9100.0
2017-10-11 10:30:00,169.68,170.61,169.33,170.46,31992.0,151.7095,152.541,151.3966,152.4069,31992.0
2017-10-11 10:40:00,170.45,170.45,169.6,170.13,40544.0,152.3979,152.3979,151.638,152.1118,40544.0
2017-10-11 10:50:00,170.16,171.13,170.01,170.88,35518.0,152.1386,153.0059,152.0045,152.7824,35518.0
2017-10-11 11:00:00,170.79,170.85,170.07,170.47,19549.0,152.7019,152.7556,152.0582,152.4158,19549.0
2017-10-11 11:10:00,170.48,171.23,170.46,171.11,36265.0,152.4248,153.0953,152.4069,152.988,36265.0
2017-10-11 11:20:00,171.19,172.15,171.04,171.77,38420.0,153.0596,153.9179,152.9254,153.5781,38420.0
2017-10-11 11:30:00,171.75,171.79,170.92,170.99,14365.0,153.5603,153.596,152.8182,152.8807,14365.0
2017-10-11 11:40:00,170.98,171.32,170.68,170.88,17325.0,152.8718,153.1758,152.6036,152.7824,17325.0
2017-10-11 11:50:00,170.93,170.97,170.38,170.49,13922.0,152.8271,152.8629,152.3353,152.4337,13922.0
2017-10-11 12:00:00,170.41,170.41,170.06,170.09,18276.0,152.3622,152.3622,152.0492,152.0761,18276.0
2017-10-11 12:10:00,170.08,170.26,169.9,170.26,15314.0,152.0671,152.2281,151.9062,152.2281,15314.0
2017-10-11 12:20:00,170.15,170.93,170.04,170.37,32425.0,152.1297,152.8271,152.0314,152.3264,32425.0
2017-10-11 12:30:00,170.34,170.66,170.3,170.59,7520.0,152.2996,152.5857,152.2638,152.5231,7520.0
2017-10-11 12:40:00,170.54,170.89,170.53,170.62,9336.0,152.4784,152.7913,152.4695,152.5499,9336.0
2017-10-11 12:50:00,170.59,170.92,170.46,170.9,8894.0,152.5231,152.8182,152.4069,152.8003,8894.0
2017-10-11 13:00:00,170.85,171.33,170.73,171.33,7472.0,152.7556,153.1847,152.6483,153.1847,7472.0
2017-10-11 13:10:00,171.22,171.64,171.11,171.46,12121.0,153.0864,153.4619,152.988,153.301,12121.0
2017-10-11 13:20:00,171.47,171.73,171.43,171.65,8214.0,153.3099,153.5424,153.2741,153.4708,8214.0
2017-10-11 13:30:00,171.73,171.89,171.58,171.81,14002.0,153.5424,153.6854,153.4083,153.6139,14002.0
2017-10-11 13:40:00,171.83,172.45,171.58,172.44,17696.0,153.6318,154.1861,153.4083,154.1772,17696.0
2017-10-11 13:50:00,172.45,172.64,171.82,172.0,35916.0,154.1861,154.356,153.6228,153.7838,35916.0
2017-10-11 14:00:00,172.14,172.9,172.1,172.6,13926.0,153.909,154.5885,153.8732,154.3202,13926.0
2017-10-11 14:10:00,172.59,172.88,172.41,172.67,15205.0,154.3113,154.5706,154.1504,154.3828,15205.0
2017-10-11 14:20:00,172.59,172.92,172.46,172.82,8790.0,154.3113,154.6063,154.1951,154.5169,8790.0
2017-10-11 14:30:00,172.81,172.89,172.28,172.5,28114.0,154.508,154.5795,154.0341,154.2308,28114.0
2017-10-11 14:40:00,172.48,172.55,172.0,172.0,13309.0,154.2129,154.2755,153.7838,153.7838,13309.0
2017-10-11 14:50:00,172.0,172.31,172.0,172.1,8680.0,153.7838,154.0609,153.7838,153.8732,8680.0
2017-10-11 15:00:00,172.09,172.38,171.93,172.37,14548.0,153.8642,154.1235,153.7212,154.1146,14548.0
2017-10-11 15:10:00,172.27,172.54,172.26,172.48,19716.0,154.0252,154.2666,154.0162,154.2129,19716.0
2017-10-11 15:20:00,172.52,172.71,172.52,172.68,13155.0,154.2487,154.4186,154.2487,154.3918,13155.0
2017-10-11 15:30:00,172.7,172.71,172.33,172.42,17909.0,154.4096,154.4186,154.0788,154.1593,17909.0
2017-10-11 15:40:00,172.41,172.61,172.34,172.34,39362.0,154.1504,154.3292,154.0878,154.0878,39362.0
2017-10-11 15:50:00,172.34,172.51,172.19,172.48,51038.0,154.0878,154.2398,153.9537,154.2129,51038.0
2017-10-12 09:30:00,172.4,174.47,172.4,174.03,36085.0,154.1414,155.9922,154.1414,155.5988,36085.0
2017-10-12 09:40:00,173.98,174.21,173.55,173.71,4701.0,155.5541,155.7597,155.1696,155.3127,4701.0
2017-10-12 09:50:00,173.79,174.44,173.34,174.22,11485.0,155.3842,155.9654,154.9819,155.7687,11485.0
2017-10-12 10:00:00,174.32,175.04,174.12,174.74,20727.0,155.8581,156.5018,155.6793,156.2336,20727.0
2017-10-12 10:10:00,174.84,175.85,174.69,175.48,22005.0,156.323,157.226,156.1889,156.8952,22005.0
2017-10-12 10:20:00,175.36,175.49,174.58,174.78,22342.0,156.7879,156.9042,156.0905,156.2694,22342.0
2017-10-12 10:30:00,174.83,175.84,174.83,175.51,11530.0,156.3141,157.2171,156.3141,156.922,11530.0
2017-10-12 10:40:00,175.6,175.83,174.99,175.22,12510.0,157.0025,157.2081,156.4571,156.6628,12510.0
2017-10-12 10:50:00,175.34,175.7,175.18,175.7,11340.0,156.77,157.0919,156.627,157.0919,11340.0
2017-10-12 11:00:00,175.74,176.29,175.59,176.26,13764.0,157.1277,157.6194,156.9936,157.5926,13764.0
2017-10-12 11:10:00,176.33,176.41,175.76,175.76,8243.0,157.6552,157.7267,157.1456,157.1456,8243.0
2017-10-12 11:20:00,175.7,176.29,175.7,175.71,8129.0,157.0919,157.6194,157.0919,157.1009,8129.0
2017-10-12 11:30:00,175.77,176.12,175.66,175.87,9920.0,157.1545,157.4674,157.0562,157.2439,9920.0
2017-10-12 11:40:00,175.91,176.45,175.91,176.45,6777.0,157.2797,157.7625,157.2797,157.7625,6777.0
2017-10-12 11:50:00,176.37,176.44,176.15,176.42,6529.0,157.691,157.7535,157.4943,157.7357,6529.0
2017-10-12 12:00:00,176.3,177.2,176.3,177.12,22755.0,157.6284,158.4331,157.6284,158.3615,22755.0
2017-10-12 12:10:00,177.12,177.19,176.75,177.18,6804.0,158.3615,158.4241,158.0307,158.4152,6804.0
2017-10-12 12:20:00,177.03,177.68,177.03,177.56,13807.0,158.2811,158.8622,158.2811,158.7549,13807.0
2017-10-12 12:30:00,177.45,177.55,177.0,177.0,4002.0,158.6566,158.746,158.2542,158.2542,4002.0
2017-10-12 12:40:00,176.91,177.04,176.53,176.54,7960.0,158.1738,158.29,157.834,157.843,7960.0
2017-10-12 12:50:00,176.53,176.79,176.51,176.62,14578.0,157.834,158.0665,157.8161,157.9145,14578.0
2017-10-12 13:00:00,176.6,176.88,176.58,176.82,3306.0,157.8966,158.1469,157.8787,158.0933,3306.0
2017-10-12 13:10:00,176.75,177.18,176.69,177.07,10307.0,158.0307,158.4152,157.9771,158.3168,10307.0
2017-10-12 13:20:00,177.11,177.11,176.78,176.99,4315.0,158.3526,158.3526,158.0575,158.2453,4315.0
2017-10-12 13:30:00,176.89,177.15,176.76,177.02,7378.0,158.1559,158.3884,158.0397,158.2721,7378.0
2017-10-12 13:40:00,177.01,177.07,176.62,177.0,6831.0,158.2632,158.3168,157.9145,158.2542,6831.0
2017-10-12 13:50:00,176.85,177.28,176.79,177.1,16597.0,158.1201,158.5046,158.0665,158.3436,16597.0
2017-10-12 14:00:00,177.21,177.26,176.99,177.07,10683.0,158.442,158.4867,158.2453,158.3168,10683.0
2017-10-12 14:10:00,177.13,177.13,176.58,176.8,20146.0,158.3705,158.3705,157.8787,158.0754,20146.0
2017-10-12 14:20:00,176.71,176.92,176.69,176.7,7894.0,157.995,158.1827,157.9771,157.986,7894.0
2017-10-12 14:30:00,176.69,176.86,176.68,176.76,9268.0,157.9771,158.1291,157.9681,158.0397,9268.0
2017-10-12 14:40:00,176.75,176.94,176.68,176.74,9346.0,158.0307,158.2006,157.9681,158.0218,9346.0
2017-10-12 14:50:00,176.79,177.07,176.79,176.98,12159.0,158.0665,158.3168,158.0665,158.2364,12159.0
2017-10-12 15:00:00,177.07,177.23,177.01,177.04,10774.0,158.3168,158.4599,158.2632,158.29,10774.0
2017-10-12 15:10:00,176.99,177.57,176.98,177.42,17575.0,158.2453,158.7639,158.2364,158.6298,17575.0
2017-10-12 15:20:00,177.42,177.42,177.2,177.24,9622.0,158.6298,158.6298,158.4331,158.4688,9622.0
2017-10-12 15:30:00,177.21,177.23,177.03,177.09,15360.0,158.442,158.4599,158.2811,158.3347,15360.0
2017-10-12 15:40:00,177.18,177.36,177.17,177.32,23144.0,158.4152,158.5761,158.4062,158.5403,23144.0
2017-10-12 15:50:00,177.34,177.55,177.06,177.54,70693.0,158.5582,158.746,158.3079,158.737,70693.0
2017-10-13 09:30:00,178.03,179.5,177.71,179.42,16971.0,159.1752,160.4895,158.889,160.4179,16971.0
2017-10-13 09:40:00,179.4,180.88,178.93,180.38,40754.0,160.4001,161.7233,159.9798,161.2763,40754.0
2017-10-13 09:50:00,180.51,181.11,179.83,180.39,30750.0,161.3925,161.929,160.7845,161.2852,30750.0
2017-10-13 10:00:00,180.18,180.91,179.66,180.91,14708.0,161.0974,161.7501,160.6325,161.7501,14708.0
2017-10-13 10:10:00,180.69,181.61,180.64,181.4,33841.0,161.5534,162.376,161.5087,162.1882,33841.0
2017-10-13 10:20:00,181.15,181.93,180.43,181.24,28123.0,161.9647,162.6621,161.321,162.0452,28123.0
2017-10-13 10:30:00,181.09,181.57,180.6,180.97,13091.0,161.9111,162.3402,161.473,161.8038,13091.0
2017-10-13 10:40:00,180.97,181.36,180.62,180.63,18727.0,161.8038,162.1525,161.4908,161.4998,18727.0
2017-10-13 10:50:00,180.64,181.55,180.48,180.57,29537.0,161.5087,162.3224,161.3657,161.4461,29537.0
2017-10-13 11:00:00,180.52,181.51,180.52,181.5,16170.0,161.4014,162.2866,161.4014,162.2776,16170.0
2017-10-13 11:10:00,181.53,181.78,181.05,181.11,31904.0,162.3045,162.528,161.8753,161.929,31904.0
2017-10-13 11:20:00,181.16,181.76,180.9,181.13,15420.0,161.9737,162.5101,161.7412,161.9468,15420.0
2017-10-13 11:30:00,181.08,181.11,180.51,180.66,32121.0,161.9021,161.929,161.3925,161.5266,32121.0
2017-10-13 11:40:00,180.65,180.65,180.01,180.32,12057.0,161.5177,161.5177,160.9455,161.2226,12057.0
2017-10-13 11:50:00,180.32,180.87,180.32,180.67,18277.0,161.2226,161.7144,161.2226,161.5356,18277.0
2017-10-13 12:00:00,180.61,181.0,180.28,180.91,23480.0,161.4819,161.8306,161.1869,161.7501,23480.0
2017-10-13 12:10:00,180.81,181.07,180.8,181.04,9568.0,161.6607,161.8932,161.6518,161.8664,9568.0
2017-10-13 12:20:00,181.03,181.58,181.01,181.55,21406.0,161.8574,162.3492,161.8395,162.3224,21406.0
2017-10-13 12:30:00,181.45,181.49,180.99,180.99,30897.0,162.2329,162.2687,161.8217,161.8217,30897.0
2017-10-13 12:40:00,180.99,181.08,180.78,180.82,11379.0,161.8217,161.9021,161.6339,161.6697,11379.0
2017-10-13 12:50:00,180.78,181.11,180.74,181.02,15511.0,161.6339,161.929,161.5981,161.8485,15511.0
2017-10-13 13:00:00,181.06,181.36,180.77,180.77,14304.0,161.8842,162.1525,161.625,161.625,14304.0
2017-10-13 13:10:00,180.68,181.0,180.5,180.83,17153.0,161.5445,161.8306,161.3836,161.6786,17153.0
2017-10-13 13:20:00,180.74,181.34,180.74,181.09,15469.0,161.5981,162.1346,161.5981,161.9111,15469.0
2017-10-13 13:30:00,181.15,181.31,180.96,181.07,19207.0,161.9647,162.1078,161.7948,161.8932,19207.0
2017-10-13 13:40:00,181.09,181.22,181.0,181.09,17794.0,161.9111,162.0273,161.8306,161.9111,17794.0
2017-10-13 13:50:00,181.02,181.09,180.62,180.74,9942.0,161.8485,161.9111,161.4908,161.5981,9942.0
2017-10-13 14:00:00,180.82,180.9,180.52,180.62,14187.0,161.6697,161.7412,161.4014,161.4908,14187.0
2017-10-13 14:10:00,180.7,180.95,180.61,180.85,21523.0,161.5624,161.7859,161.4819,161.6965,21523.0
2017-10-13 14:20:00,180.72,181.02,180.5,180.82,28349.0,161.5803,161.8485,161.3836,161.6697,28349.0
2017-10-13 14:30:00,180.86,181.2,180.82,180.89,15344.0,161.7054,162.0094,161.6697,161.7323,15344.0
2017-10-13 14:40:00,180.97,181.11,180.91,181.06,14393.0,161.8038,161.929,161.7501,161.8842,14393.0
2017-10-13 14:50:00,181.04,181.22,180.88,181.04,15276.0,161.8664,162.0273,161.7233,161.8664,15276.0
2017-10-13 15:00:00,181.05,181.19,180.71,181.19,27826.0,161.8753,162.0005,161.5713,162.0005,27826.0
2017-10-13 15:10:00,181.15,181.19,180.69,180.71,21931.0,161.9647,162.0005,161.5534,161.5713,21931.0
2017-10-13 15:20:00,180.76,180.94,180.68,180.86,23580.0,161.616,161.777,161.5445,161.7054,23580.0
2017-10-13 15:30:00,180.85,180.87,180.57,180.8,28880.0,161.6965,161.7144,161.4461,161.6518,28880.0
2017-10-13 15:40:00,180.8,180.94,180.5,180.65,39495.0,161.6518,161.777,161.3836,161.5177,39495.0
2017-10-13 15:50:00,180.61,181.35,180.55,181.05,133024.0,161.4819,162.1435,161.4283,161.8753,133024.0
2017-10-16 09:30:00,181.31,181.43,179.87,180.33,30427.0,162.1078,162.2151,160.8203,161.2316,30427.0
2017-10-16 09:40:00,180.26,180.53,179.65,180.09,22147.0,161.169,161.4104,160.6236,161.017,22147.0
2017-10-16 09:50:00,179.92,180.8,179.67,180.41,39470.0,160.865,161.6518,160.6415,161.3031,39470.0
2017-10-16 10:00:00,180.41,181.25,180.41,181.02,45187.0,161.3031,162.0541,161.3031,161.8485,45187.0
2017-10-16 10:10:00,181.09,181.14,180.67,180.76,20740.0,161.9111,161.9558,161.5356,161.616,20740.0
2017-10-16 10:20:00,180.76,180.76,180.24,180.66,23290.0,161.616,161.616,161.1511,161.5266,23290.0
2017-10-16 10:30:00,180.71,181.25,180.61,181.2,17805.0,161.5713,162.0541,161.4819,162.0094,17805.0
2017-10-16 10:40:00,181.2,181.52,180.99,181.48,24930.0,162.0094,162.2955,161.8217,162.2598,24930.0
2017-10-16 10:50:00,181.48,181.48,180.83,180.98,36936.0,162.2598,162.2598,161.6786,161.8127,36936.0
2017-10-16 11:00:00,180.97,181.14,180.85,180.95,15583.0,161.8038,161.9558,161.6965,161.7859,15583.0
2017-10-16 11:10:00,180.95,181.09,180.76,180.88,17618.0,161.7859,161.9111,161.616,161.7233,17618.0
2017-10-16 11:20:00,180.89,181.1,180.78,181.1,24882.0,161.7323,161.92,161.6339,161.92,24882.0
2017-10-16 11:30:00,181.07,181.13,180.88,181.01,15168.0,161.8932,161.9468,161.7233,161.8395,15168.0
2017-10-16 11:40:00,180.99,181.01,180.87,180.95,17555.0,161.8217,161.8395,161.7144,161.7859,17555.0
2017-10-16 11:50:00,180.96,181.41,180.96,181.41,12144.0,161.7948,162.1972,161.7948,162.1972,12144.0
2017-10-16 12:00:00,181.3,181.3,180.97,180.97,7589.0,162.0988,162.0988,161.8038,161.8038,7589.0
2017-10-16 12:10:00,180.97,181.33,180.85,181.25,18645.0,161.8038,162.1257,161.6965,162.0541,18645.0
2017-10-16 12:20:00,181.19,181.23,181.01,181.15,8731.0,162.0005,162.0362,161.8395,161.9647,8731.0
2017-10-16 12:30:00,181.14,181.19,180.85,180.97,10034.0,161.9558,162.0005,161.6965,161.8038,10034.0
2017-10-16 12:40:00,180.95,181.59,180.9,181.54,21975.0,161.7859,162.3581,161.7412,162.3134,21975.0
2017-10-16 12:50:00,181.6,181.73,181.16,181.16,10690.0,162.3671,162.4833,161.9737,161.9737,10690.0
2017-10-16 13:00:00,181.18,181.7,181.1,181.54,23540.0,161.9915,162.4565,161.92,162.3134,23540.0
2017-10-16 13:10:00,181.49,181.87,181.32,181.86,32861.0,162.2687,162.6085,162.1167,162.5995,32861.0
2017-10-16 13:20:00,181.86,181.88,181.54,181.77,17381.0,162.5995,162.6174,162.3134,162.5191,17381.0
2017-10-16 13:30:00,181.68,181.68,181.34,181.63,20366.0,162.4386,162.4386,162.1346,162.3939,20366.0
2017-10-16 13:40:00,181.49,182.16,181.49,181.8,17855.0,162.2687,162.8677,162.2687,162.5459,17855.0
2017-10-16 13:50:00,181.8,181.88,181.49,181.6,18086.0,162.5459,162.6174,162.2687,162.3671,18086.0
2017-10-16 14:00:00,181.55,181.7,181.48,181.66,21521.0,162.3224,162.4565,162.2598,162.4207,21521.0
2017-10-16 14:10:00,181.69,181.79,181.55,181.6,29796.0,162.4475,162.5369,162.3224,162.3671,29796.0
2017-10-16 14:20:00,181.6,181.68,181.52,181.61,41964.0,162.3671,162.4386,162.2955,162.376,41964.0
2017-10-16 14:30:00,181.6,181.87,181.55,181.86,34677.0,162.3671,162.6085,162.3224,162.5995,34677.0
2017-10-16 14:40:00,181.85,182.25,181.79,181.93,32527.0,162.5906,162.9482,162.5369,162.6621,32527.0
2017-10-16 14:50:00,181.92,182.64,181.92,182.43,33567.0,162.6532,163.2969,162.6532,163.1092,33567.0
2017-10-16 15:00:00,182.39,182.95,182.29,182.39,45944.0,163.0734,163.5741,162.984,163.0734,45944.0
2017-10-16 15:10:00,182.31,182.56,182.24,182.36,40169.0,163.0019,163.2254,162.9393,163.0466,40169.0
2017-10-16 15:20:00,182.35,182.35,182.03,182.3,40011.0,163.0376,163.0376,162.7515,162.9929,40011.0
2017-10-16 15:30:00,182.34,182.56,182.31,182.41,73027.0,163.0287,163.2254,163.0019,163.0913,73027.0
2017-10-16 15:40:00,182.41,182.41,181.61,181.75,102024.0,163.0913,163.0913,162.376,162.5012,102024.0
2017-10-16 15:50:00,181.78,182.41,181.69,182.41,162225.0,162.528,163.0913,162.4475,163.0913,162225.0
2017-10-17 09:30:00,188.25,192.61,186.43,191.46,309673.0,168.3128,172.211,166.6855,171.1828,309673.0
2017-10-17 09:40:00,191.57,192.59,187.72,187.88,198756.0,171.2812,172.1931,167.8389,167.982,198756.0
2017-10-17 09:50:00,187.93,189.82,187.56,189.34,129394.0,168.0267,169.7165,167.6958,169.2873,129394.0
2017-10-17 10:00:00,189.09,190.0,187.12,187.78,138237.0,169.0638,169.8774,167.3024,167.8925,138237.0
2017-10-17 10:10:00,187.64,189.04,187.28,188.64,132221.0,167.7674,169.0191,167.4455,168.6615,132221.0
2017-10-17 10:20:00,188.76,188.85,187.49,187.85,70593.0,168.7688,168.8492,167.6333,167.9551,70593.0
2017-10-17 10:30:00,188.06,188.47,187.7,188.15,62432.0,168.1429,168.5095,167.821,168.2234,62432.0
2017-10-17 10:40:00,188.14,189.65,188.14,189.08,64677.0,168.2144,169.5645,168.2144,169.0549,64677.0
2017-10-17 10:50:00,189.02,189.26,186.52,188.01,95600.0,169.0012,169.2158,166.766,168.0982,95600.0
2017-10-17 11:00:00,187.92,188.47,186.9,187.92,50591.0,168.0177,168.5095,167.1057,168.0177,50591.0
2017-10-17 11:10:00,187.98,191.34,187.98,191.3,136822.0,168.0714,171.0755,168.0714,171.0397,136822.0
2017-10-17 11:20:00,191.23,198.75,190.96,198.09,363861.0,170.9772,177.7007,170.7358,177.1106,363861.0
2017-10-17 11:30:00,198.09,199.76,196.75,198.01,352314.0,177.1106,178.6038,175.9125,177.0391,352314.0
2017-10-17 11:40:00,198.01,199.27,196.19,196.43,127008.0,177.0391,178.1657,175.4119,175.6264,127008.0
2017-10-17 11:50:00,196.37,196.63,194.54,195.05,109213.0,175.5728,175.8053,173.9366,174.3926,109213.0
2017-10-17 12:00:00,195.19,196.21,194.81,195.53,39570.0,174.5178,175.4297,174.178,174.8218,39570.0
2017-10-17 12:10:00,195.7,196.56,195.2,195.2,62194.0,174.9738,175.7427,174.5267,174.5267,62194.0
2017-10-17 12:20:00,195.21,195.84,195.07,195.77,32069.0,174.5356,175.0989,174.4105,175.0363,32069.0
2017-10-17 12:30:00,195.63,196.5,195.52,196.19,55148.0,174.9112,175.689,174.8128,175.4119,55148.0
2017-10-17 12:40:00,196.26,197.78,196.07,197.46,71089.0,175.4744,176.8335,175.3046,176.5474,71089.0
2017-10-17 12:50:00,197.25,198.24,197.03,198.08,47652.0,176.3596,177.2447,176.1629,177.1017,47652.0
2017-10-17 13:00:00,198.07,198.81,197.63,198.7,50281.0,177.0927,177.7544,176.6993,177.656,50281.0
2017-10-17 13:10:00,198.61,199.44,198.45,198.9,47092.0,177.5756,178.3177,177.4325,177.8348,47092.0
2017-10-17 13:20:00,199.08,199.54,197.91,199.3,54400.0,177.9958,178.4071,176.9497,178.1925,54400.0
2017-10-17 13:30:00,199.38,199.76,199.08,199.34,42667.0,178.264,178.6038,177.9958,178.2282,42667.0
2017-10-17 13:40:00,199.33,200.15,199.28,199.88,74399.0,178.2193,178.9525,178.1746,178.7111,74399.0
2017-10-17 13:50:00,199.84,200.82,199.6,200.82,98682.0,178.6753,179.5515,178.4607,179.5515,98682.0
2017-10-17 14:00:00,200.82,202.05,200.81,202.05,90648.0,179.5515,180.6512,179.5426,180.6512,90648.0
2017-10-17 14:10:00,201.92,202.57,201.67,202.01,108465.0,180.535,181.1162,180.3115,180.6155,108465.0
2017-10-17 14:20:00,201.98,204.54,201.91,204.05,120013.0,180.5886,182.8775,180.5261,182.4394,120013.0
2017-10-17 14:30:00,204.05,204.77,202.94,203.8,192165.0,182.4394,183.0832,181.447,182.2159,192165.0
2017-10-17 14:40:00,203.8,203.83,202.79,203.26,100872.0,182.2159,182.2427,181.3129,181.7331,100872.0
2017-10-17 14:50:00,203.29,203.32,202.24,202.71,56614.0,181.7599,181.7867,180.8211,181.2413,56614.0
2017-10-17 15:00:00,202.72,204.77,202.72,204.62,89884.0,181.2503,183.0832,181.2503,182.9491,89884.0
2017-10-17 15:10:00,204.66,204.9,203.56,204.55,94875.0,182.9848,183.1994,182.0013,182.8865,94875.0
2017-10-17 15:20:00,204.64,204.92,204.36,204.89,89840.0,182.9669,183.2173,182.7166,183.1905,89840.0
2017-10-17 15:30:00,204.92,207.8,204.84,205.58,273693.0,183.2173,185.7923,183.1458,183.8074,273693.0
2017-10-17 15:40:00,205.48,206.24,203.43,204.92,269296.0,183.718,184.3975,181.8851,183.2173,269296.0
2017-10-17 15:50:00,204.99,206.29,204.88,205.67,474527.0,183.2799,184.4422,183.1815,183.8878,474527.0
2017-10-18 09:30:00,209.11,210.56,206.56,209.84,236723.0,186.9635,188.26,184.6836,187.6162,236723.0
2017-10-18 09:40:00,209.6,210.76,208.31,210.46,119854.0,187.4016,188.4388,186.2482,188.1705,119854.0
2017-10-18 09:50:00,210.5,212.7,209.97,212.5,119883.0,188.2063,190.1733,187.7324,189.9945,119883.0
2017-10-18 10:00:00,212.5,212.64,210.29,210.75,85420.0,189.9945,190.1197,188.0186,188.4298,85420.0
2017-10-18 10:10:00,210.72,211.08,209.72,210.72,59654.0,188.403,188.7249,187.5089,188.403,59654.0
2017-10-18 10:20:00,210.72,211.08,210.0,211.02,49319.0,188.403,188.7249,187.7593,188.6712,49319.0
2017-10-18 10:30:00,210.96,211.09,210.37,210.86,53587.0,188.6176,188.7338,188.0901,188.5282,53587.0
2017-10-18 10:40:00,210.98,211.84,210.89,211.79,39596.0,188.6355,189.4044,188.555,189.3597,39596.0
2017-10-18 10:50:00,211.73,212.84,211.71,212.77,36691.0,189.306,190.2985,189.2882,190.2359,36691.0
2017-10-18 11:00:00,212.75,213.25,212.61,213.05,65770.0,190.218,190.6651,190.0928,190.4862,65770.0
2017-10-18 11:10:00,213.11,213.15,212.33,212.87,52864.0,190.5399,190.5757,189.8425,190.3253,52864.0
2017-10-18 11:20:00,212.88,213.67,212.64,213.4,52121.0,190.3342,191.0406,190.1197,190.7992,52121.0
2017-10-18 11:30:00,213.48,213.75,213.21,213.59,43110.0,190.8707,191.1121,190.6293,190.9691,43110.0
2017-10-18 11:40:00,213.58,213.67,211.7,211.94,82079.0,190.9601,191.0406,189.2792,189.4938,82079.0
2017-10-18 11:50:00,212.1,212.11,209.53,210.0,89195.0,189.6369,189.6458,187.339,187.7593,89195.0
2017-10-18 12:00:00,209.53,210.58,207.33,208.81,78520.0,187.339,188.2778,185.372,186.6953,78520.0
2017-10-18 12:10:00,208.93,209.93,208.75,209.57,29562.0,186.8026,187.6967,186.6416,187.3748,29562.0
2017-10-18 12:20:00,209.72,210.71,209.71,210.03,29783.0,187.5089,188.3941,187.5,187.7861,29783.0
2017-10-18 12:30:00,210.21,210.42,209.55,209.95,25150.0,187.947,188.1348,187.3569,187.7146,25150.0
2017-10-18 12:40:00,210.18,210.26,208.0,208.0,40149.0,187.9202,187.9917,185.9711,185.9711,40149.0
2017-10-18 12:50:00,207.92,208.7,207.52,208.12,46800.0,185.8996,186.5969,185.5419,186.0784,46800.0
2017-10-18 13:00:00,208.09,209.61,208.09,209.35,34127.0,186.0515,187.4106,186.0515,187.1781,34127.0
2017-10-18 13:10:00,209.55,209.67,208.88,208.89,49152.0,187.3569,187.4642,186.7579,186.7668,49152.0
2017-10-18 13:20:00,208.97,209.05,208.69,208.83,25023.0,186.8383,186.9099,186.588,186.7132,25023.0
2017-10-18 13:30:00,208.79,208.86,207.81,208.35,40969.0,186.6774,186.74,185.8012,186.284,40969.0
2017-10-18 13:40:00,208.31,208.31,206.79,207.06,44247.0,186.2482,186.2482,184.8892,185.1306,44247.0
2017-10-18 13:50:00,207.0,207.2,206.18,206.71,53435.0,185.077,185.2558,184.3438,184.8177,53435.0
2017-10-18 14:00:00,207.01,207.89,206.75,207.81,35901.0,185.0859,185.8727,184.8535,185.8012,35901.0
2017-10-18 14:10:00,207.81,209.17,207.77,209.03,39838.0,185.8012,187.0172,185.7654,186.892,39838.0
2017-10-18 14:20:00,209.08,209.18,208.65,209.09,22159.0,186.9367,187.0261,186.5522,186.9456,22159.0
2017-10-18 14:30:00,209.02,209.38,208.24,209.25,29161.0,186.8831,187.2049,186.1857,187.0887,29161.0
2017-10-18 14:40:00,209.25,209.69,209.15,209.39,40682.0,187.0887,187.4821,186.9993,187.2139,40682.0
2017-10-18 14:50:00,209.41,209.48,208.68,208.81,23647.0,187.2317,187.2943,186.5791,186.6953,23647.0
2017-10-18 15:00:00,208.81,209.16,208.69,209.06,33095.0,186.6953,187.0082,186.588,186.9188,33095.0
2017-10-18 15:10:00,209.09,209.17,208.35,208.98,34562.0,186.9456,187.0172,186.284,186.8473,34562.0
2017-10-18 15:20:00,208.91,208.91,208.4,208.43,28289.0,186.7847,186.7847,186.3287,186.3555,28289.0
2017-10-18 15:30:00,208.48,209.08,208.39,208.71,48214.0,186.4002,186.9367,186.3198,186.6059,48214.0
2017-10-18 15:40:00,208.7,208.85,208.24,208.42,65091.0,186.5969,186.7311,186.1857,186.3466,65091.0
2017-10-18 15:50:00,208.42,209.11,208.35,209.0,124738.0,186.3466,186.9635,186.284,186.8652,124738.0
2017-10-19 09:30:00,207.32,207.89,205.2,206.58,77384.0,185.3631,185.8727,183.4676,184.7015,77384.0
2017-10-19 09:40:00,206.88,207.57,205.12,205.67,42725.0,184.9697,185.5866,183.3961,183.8878,42725.0
2017-10-19 09:50:00,205.71,205.91,204.5,204.83,39882.0,183.9236,184.1024,182.8418,183.1368,39882.0
2017-10-19 10:00:00,204.9,205.42,203.8,205.32,44474.0,183.1994,183.6643,182.2159,183.5749,44474.0
2017-10-19 10:10:00,205.23,206.5,205.13,206.21,34073.0,183.4944,184.6299,183.405,184.3707,34073.0
2017-10-19 10:20:00,206.4,206.9,205.18,205.27,40325.0,184.5405,184.9876,183.4497,183.5302,40325.0
2017-10-19 10:30:00,205.26,206.15,205.03,205.96,30458.0,183.5213,184.317,183.3156,184.1471,30458.0
2017-10-19 10:40:00,205.9,207.28,205.69,206.8,40025.0,184.0935,185.3273,183.9057,184.8982,40025.0
2017-10-19 10:50:00,206.69,207.16,206.22,206.48,22985.0,184.7998,185.22,184.3796,184.6121,22985.0
2017-10-19 11:00:00,206.48,207.12,206.19,206.59,19430.0,184.6121,185.1843,184.3528,184.7104,19430.0
2017-10-19 11:10:00,206.63,206.84,205.79,205.88,43848.0,184.7462,184.9339,183.9951,184.0756,43848.0
2017-10-19 11:20:00,205.88,206.09,204.7,204.7,41269.0,184.0756,184.2634,183.0206,183.0206,41269.0
2017-10-19 11:30:00,204.68,205.5,204.68,205.06,56416.0,183.0027,183.7359,183.0027,183.3425,56416.0
2017-10-19 11:40:00,205.06,205.47,204.18,204.27,24190.0,183.3425,183.709,182.5556,182.6361,24190.0
2017-10-19 11:50:00,204.26,204.47,204.02,204.41,27095.0,182.6272,182.8149,182.4126,182.7613,27095.0
2017-10-19 12:00:00,204.36,205.38,204.35,205.05,20732.0,182.7166,183.6286,182.7076,183.3335,20732.0
2017-10-19 12:10:00,205.22,205.22,204.26,204.44,23887.0,183.4855,183.4855,182.6272,182.7881,23887.0
2017-10-19 12:20:00,204.38,204.82,204.26,204.39,14585.0,182.7345,183.1279,182.6272,182.7434,14585.0
2017-10-19 12:30:00,204.48,204.63,204.01,204.26,17640.0,182.8239,182.958,182.4037,182.6272,17640.0
2017-10-19 12:40:00,204.16,204.35,203.89,204.11,28327.0,182.5378,182.7076,182.2964,182.4931,28327.0
2017-10-19 12:50:00,204.19,204.19,203.06,203.56,61794.0,182.5646,182.5646,181.5543,182.0013,61794.0
2017-10-19 13:00:00,203.58,204.42,203.5,204.25,44001.0,182.0192,182.7702,181.9477,182.6182,44001.0
2017-10-19 13:10:00,204.19,204.64,203.95,204.24,22441.0,182.5646,182.9669,182.35,182.6093,22441.0
2017-10-19 13:20:00,204.24,204.26,203.35,203.54,16842.0,182.6093,182.6272,181.8136,181.9834,16842.0
2017-10-19 13:30:00,203.45,203.5,202.84,203.4,27983.0,181.903,181.9477,181.3576,181.8583,27983.0
2017-10-19 13:40:00,203.41,203.55,202.91,203.55,24167.0,181.8672,181.9924,181.4202,181.9924,24167.0
2017-10-19 13:50:00,203.5,203.67,203.33,203.38,19948.0,181.9477,182.0997,181.7957,181.8404,19948.0
2017-10-19 14:00:00,203.39,203.61,203.1,203.35,21298.0,181.8493,182.046,181.59,181.8136,21298.0
2017-10-19 14:10:00,203.4,203.73,203.36,203.65,28161.0,181.8583,182.1533,181.8225,182.0818,28161.0
2017-10-19 14:20:00,203.57,203.95,203.46,203.93,25952.0,182.0103,182.35,181.9119,182.3321,25952.0
2017-10-19 14:30:00,203.9,204.04,203.6,203.76,22512.0,182.3053,182.4305,182.0371,182.1801,22512.0
2017-10-19 14:40:00,203.82,203.92,203.67,203.69,19863.0,182.2338,182.3232,182.0997,182.1175,19863.0
2017-10-19 14:50:00,203.71,203.76,203.57,203.57,24206.0,182.1354,182.1801,182.0103,182.0103,24206.0
2017-10-19 15:00:00,203.61,204.2,203.56,204.16,29747.0,182.046,182.5735,182.0013,182.5378,29747.0
2017-10-19 15:10:00,204.17,204.25,204.03,204.12,30362.0,182.5467,182.6182,182.4215,182.502,30362.0
2017-10-19 15:20:00,204.12,204.16,203.78,203.86,36982.0,182.502,182.5378,182.198,182.2695,36982.0
2017-10-19 15:30:00,203.87,204.42,203.7,204.39,62369.0,182.2785,182.7702,182.1265,182.7434,62369.0
2017-10-19 15:40:00,204.36,204.44,204.01,204.43,64215.0,182.7166,182.7881,182.4037,182.7792,64215.0
2017-10-19 15:50:00,204.38,204.66,204.13,204.65,104763.0,182.7345,182.9848,182.5109,182.9759,104763.0
2017-10-20 09:30:00,205.59,206.3,204.76,206.3,28484.0,183.8163,184.4511,183.0742,184.4511,28484.0
2017-10-20 09:40:00,206.3,206.55,205.45,206.04,14509.0,184.4511,184.6746,183.6911,184.2187,14509.0
2017-10-20 09:50:00,206.0,206.55,205.79,206.44,10844.0,184.1829,184.6746,183.9951,184.5763,10844.0
2017-10-20 10:00:00,206.39,206.85,206.28,206.58,28010.0,184.5316,184.9429,184.4332,184.7015,28010.0
2017-10-20 10:10:00,206.6,206.88,206.36,206.48,13302.0,184.7194,184.9697,184.5048,184.6121,13302.0
2017-10-20 10:20:00,206.35,207.59,206.31,207.22,16324.0,184.4958,185.6045,184.4601,185.2737,16324.0
2017-10-20 10:30:00,207.22,207.82,207.14,207.78,16441.0,185.2737,185.8101,185.2022,185.7744,16441.0
2017-10-20 10:40:00,207.92,207.92,207.12,207.32,12713.0,185.8996,185.8996,185.1843,185.3631,12713.0
2017-10-20 10:50:00,207.13,207.25,206.87,206.95,11980.0,185.1932,185.3005,184.9608,185.0323,11980.0
2017-10-20 11:00:00,207.11,207.65,206.68,207.65,15933.0,185.1753,185.6581,184.7909,185.6581,15933.0
2017-10-20 11:10:00,207.65,208.19,207.65,208.1,17605.0,185.6581,186.141,185.6581,186.0605,17605.0
2017-10-20 11:20:00,208.18,208.63,208.17,208.26,14619.0,186.132,186.5344,186.1231,186.2035,14619.0
2017-10-20 11:30:00,208.36,208.69,208.21,208.55,10783.0,186.293,186.588,186.1588,186.4628,10783.0
2017-10-20 11:40:00,208.53,208.62,208.26,208.46,24120.0,186.4449,186.5254,186.2035,186.3824,24120.0
2017-10-20 11:50:00,208.45,208.45,208.03,208.06,10532.0,186.3734,186.3734,185.9979,186.0247,10532.0
2017-10-20 12:00:00,208.17,208.43,208.01,208.16,26119.0,186.1231,186.3555,185.98,186.1141,26119.0
2017-10-20 12:10:00,208.1,208.45,208.1,208.34,31185.0,186.0605,186.3734,186.0605,186.2751,31185.0
2017-10-20 12:20:00,208.16,208.63,208.16,208.53,18148.0,186.1141,186.5344,186.1141,186.4449,18148.0
2017-10-20 12:30:00,208.47,208.6,208.28,208.4,8458.0,186.3913,186.5075,186.2214,186.3287,8458.0
2017-10-20 12:40:00,208.35,208.56,208.2,208.56,9201.0,186.284,186.4718,186.1499,186.4718,9201.0
2017-10-20 12:50:00,208.52,208.55,208.22,208.4,16200.0,186.436,186.4628,186.1678,186.3287,16200.0
2017-10-20 13:00:00,208.44,208.98,208.43,208.98,13447.0,186.3645,186.8473,186.3555,186.8473,13447.0
2017-10-20 13:10:00,208.99,209.23,208.72,209.14,13536.0,186.8562,187.0708,186.6148,186.9903,13536.0
2017-10-20 13:20:00,209.04,209.24,208.8,209.06,12064.0,186.9009,187.0798,186.6864,186.9188,12064.0
2017-10-20 13:30:00,208.94,209.42,208.92,209.42,7564.0,186.8115,187.2407,186.7936,187.2407,7564.0
2017-10-20 13:40:00,209.42,210.02,209.42,209.95,21064.0,187.2407,187.7771,187.2407,187.7146,21064.0
2017-10-20 13:50:00,209.8,210.17,209.31,209.34,11380.0,187.5804,187.9113,187.1423,187.1692,11380.0
2017-10-20 14:00:00,209.31,209.38,208.69,208.97,13583.0,187.1423,187.2049,186.588,186.8383,13583.0
2017-10-20 14:10:00,208.93,209.11,208.84,209.05,17832.0,186.8026,186.9635,186.7221,186.9099,17832.0
2017-10-20 14:20:00,208.97,208.98,208.33,208.65,10308.0,186.8383,186.8473,186.2661,186.5522,10308.0
2017-10-20 14:30:00,208.73,208.79,208.34,208.39,12142.0,186.6238,186.6774,186.2751,186.3198,12142.0
2017-10-20 14:40:00,208.39,208.39,207.99,208.21,13948.0,186.3198,186.3198,185.9621,186.1588,13948.0
2017-10-20 14:50:00,208.26,208.36,208.03,208.16,11533.0,186.2035,186.293,185.9979,186.1141,11533.0
2017-10-20 15:00:00,208.29,208.38,207.74,207.75,14411.0,186.2304,186.3108,185.7386,185.7476,14411.0
2017-10-20 15:10:00,207.88,207.88,207.48,207.61,13390.0,185.8638,185.8638,185.5062,185.6224,13390.0
2017-10-20 15:20:00,207.61,207.78,207.28,207.45,13494.0,185.6224,185.7744,185.3273,185.4793,13494.0
2017-10-20 15:30:00,207.48,207.73,207.43,207.69,17888.0,185.5062,185.7297,185.4614,185.6939,17888.0
2017-10-20 15:40:00,207.7,207.85,207.6,207.83,24489.0,185.7029,185.837,185.6134,185.8191,24489.0
2017-10-20 15:50:00,207.84,207.95,207.2,207.73,62882.0,185.828,185.9264,185.2558,185.7297,62882.0
2017-10-23 09:30:00,207.43,207.89,206.89,207.61,28214.0,185.4614,185.8727,184.9786,185.6224,28214.0
2017-10-23 09:40:00,207.6,207.76,206.89,207.7,13493.0,185.6134,185.7565,184.9786,185.7029,13493.0
2017-10-23 09:50:00,207.76,208.0,207.14,207.34,28039.0,185.7565,185.9711,185.2022,185.381,28039.0
2017-10-23 10:00:00,207.15,207.81,207.15,207.37,14855.0,185.2111,185.8012,185.2111,185.4078,14855.0
2017-10-23 10:10:00,207.36,207.76,207.22,207.48,19273.0,185.3989,185.7565,185.2737,185.5062,19273.0
2017-10-23 10:20:00,207.4,207.5,207.23,207.35,4800.0,185.4346,185.524,185.2826,185.3899,4800.0
2017-10-23 10:30:00,207.35,208.37,207.09,208.23,48487.0,185.3899,186.3019,185.1575,186.1767,48487.0
2017-10-23 10:40:00,208.21,208.38,207.71,207.82,12340.0,186.1588,186.3108,185.7118,185.8101,12340.0
2017-10-23 10:50:00,207.93,208.2,207.67,207.79,32524.0,185.9085,186.1499,185.676,185.7833,32524.0
2017-10-23 11:00:00,207.95,208.74,207.67,208.43,12972.0,185.9264,186.6327,185.676,186.3555,12972.0
2017-10-23 11:10:00,208.44,209.14,208.36,209.12,11160.0,186.3645,186.9903,186.293,186.9725,11160.0
2017-10-23 11:20:00,209.14,210.13,209.05,210.06,19030.0,186.9903,187.8755,186.9099,187.8129,19030.0
2017-10-23 11:30:00,209.99,210.36,209.6,210.3,19780.0,187.7503,188.0811,187.4016,188.0275,19780.0
2017-10-23 11:40:00,210.28,210.8,209.97,210.36,15285.0,188.0096,188.4745,187.7324,188.0811,15285.0
2017-10-23 11:50:00,210.44,210.63,210.3,210.55,20015.0,188.1527,188.3225,188.0275,188.251,20015.0
2017-10-23 12:00:00,210.54,210.68,210.35,210.62,9920.0,188.2421,188.3672,188.0722,188.3136,9920.0
2017-10-23 12:10:00,210.56,210.64,210.03,210.22,16931.0,188.26,188.3315,187.7861,187.956,16931.0
2017-10-23 12:20:00,210.21,210.49,210.06,210.49,17801.0,187.947,188.1974,187.8129,188.1974,17801.0
2017-10-23 12:30:00,210.31,210.59,210.24,210.4,8647.0,188.0364,188.2868,187.9738,188.1169,8647.0
2017-10-23 12:40:00,210.5,210.55,210.16,210.16,7665.0,188.2063,188.251,187.9023,187.9023,7665.0
2017-10-23 12:50:00,210.28,210.52,210.21,210.5,16622.0,188.0096,188.2242,187.947,188.2063,16622.0
2017-10-23 13:00:00,210.51,210.55,209.82,210.08,16942.0,188.2153,188.251,187.5983,187.8308,16942.0
2017-10-23 13:10:00,210.11,210.11,208.65,208.65,19781.0,187.8576,187.8576,186.5522,186.5522,19781.0
2017-10-23 13:20:00,208.72,208.79,208.0,208.6,10164.0,186.6148,186.6774,185.9711,186.5075,10164.0
2017-10-23 13:30:00,208.47,208.71,208.26,208.26,11014.0,186.3913,186.6059,186.2035,186.2035,11014.0
2017-10-23 13:40:00,208.5,208.94,208.31,208.7,15583.0,186.4181,186.8115,186.2482,186.5969,15583.0
2017-10-23 13:50:00,208.61,208.88,208.22,208.73,12402.0,186.5165,186.7579,186.1678,186.6238,12402.0
2017-10-23 14:00:00,208.71,209.0,208.55,208.93,20115.0,186.6059,186.8652,186.4628,186.8026,20115.0
2017-10-23 14:10:00,209.0,209.65,208.87,209.48,16941.0,186.8652,187.4463,186.7489,187.2943,16941.0
2017-10-23 14:20:00,209.48,209.78,209.28,209.67,11724.0,187.2943,187.5626,187.1155,187.4642,11724.0
2017-10-23 14:30:00,209.69,209.73,209.44,209.46,14734.0,187.4821,187.5179,187.2586,187.2765,14734.0
2017-10-23 14:40:00,209.52,209.81,209.47,209.7,6372.0,187.3301,187.5894,187.2854,187.491,6372.0
2017-10-23 14:50:00,209.67,210.2,209.61,210.2,8449.0,187.4642,187.9381,187.4106,187.9381,8449.0
2017-10-23 15:00:00,210.14,210.25,209.94,209.99,12866.0,187.8844,187.9828,187.7056,187.7503,12866.0
2017-10-23 15:10:00,209.94,210.21,209.94,210.04,6792.0,187.7056,187.947,187.7056,187.795,6792.0
2017-10-23 15:20:00,210.04,210.25,209.82,210.22,13329.0,187.795,187.9828,187.5983,187.956,13329.0
2017-10-23 15:30:00,210.23,210.49,209.97,210.0,26068.0,187.9649,188.1974,187.7324,187.7593,26068.0
2017-10-23 15:40:00,209.98,210.11,209.86,210.03,37390.0,187.7414,187.8576,187.6341,187.7861,37390.0
2017-10-23 15:50:00,210.03,210.05,209.26,209.5,49724.0,187.7861,187.804,187.0976,187.3122,49724.0
2017-10-24 09:30:00,210.5,211.73,209.76,210.85,21119.0,188.2063,189.306,187.5447,188.5192,21119.0
2017-10-24 09:40:00,210.24,211.0,209.36,210.01,14672.0,187.9738,188.6534,187.187,187.7682,14672.0
2017-10-24 09:50:00,209.93,210.5,209.84,209.88,39740.0,187.6967,188.2063,187.6162,187.652,39740.0
2017-10-24 10:00:00,209.91,209.96,209.26,209.3,12401.0,187.6788,187.7235,187.0976,187.1334,12401.0
2017-10-24 10:10:00,209.35,209.8,209.35,209.66,7558.0,187.1781,187.5804,187.1781,187.4553,7558.0
2017-10-24 10:20:00,209.45,209.99,209.42,209.88,21099.0,187.2675,187.7503,187.2407,187.652,21099.0
2017-10-24 10:30:00,209.88,209.88,209.35,209.48,36282.0,187.652,187.652,187.1781,187.2943,36282.0
2017-10-24 10:40:00,209.44,209.44,207.72,208.01,25406.0,187.2586,187.2586,185.7207,185.98,25406.0
2017-10-24 10:50:00,208.23,209.0,207.93,208.56,10518.0,186.1767,186.8652,185.9085,186.4718,10518.0
2017-10-24 11:00:00,208.64,209.04,208.49,208.6,8674.0,186.5433,186.9009,186.4092,186.5075,8674.0
2017-10-24 11:10:00,208.62,208.81,208.43,208.44,5122.0,186.5254,186.6953,186.3555,186.3645,5122.0
2017-10-24 11:20:00,208.43,208.77,208.1,208.71,6268.0,186.3555,186.6595,186.0605,186.6059,6268.0
2017-10-24 11:30:00,208.71,209.02,208.15,208.3,15067.0,186.6059,186.8831,186.1052,186.2393,15067.0
2017-10-24 11:40:00,208.38,208.58,206.43,206.56,41952.0,186.3108,186.4897,184.5674,184.6836,41952.0
2017-10-24 11:50:00,206.77,206.99,201.91,204.06,137424.0,184.8713,185.068,180.5261,182.4484,137424.0
2017-10-24 12:00:00,203.96,204.12,200.11,202.37,176789.0,182.3589,182.502,178.9167,180.9373,176789.0
2017-10-24 12:10:00,202.37,204.0,201.96,202.18,49632.0,180.9373,182.3947,180.5708,180.7675,49632.0
2017-10-24 12:20:00,202.32,202.5,200.62,200.81,62356.0,180.8926,181.0536,179.3727,179.5426,62356.0
2017-10-24 12:30:00,201.21,201.21,199.78,200.55,63712.0,179.9002,179.9002,178.6216,179.3101,63712.0
2017-10-24 12:40:00,200.59,201.12,199.91,200.42,45953.0,179.3459,179.8197,178.7379,179.1939,45953.0
2017-10-24 12:50:00,200.43,201.08,200.03,200.58,34680.0,179.2028,179.784,178.8452,179.3369,34680.0
2017-10-24 13:00:00,200.56,200.85,200.32,200.8,17636.0,179.319,179.5783,179.1045,179.5336,17636.0
2017-10-24 13:10:00,200.8,202.31,200.71,202.29,23192.0,179.5336,180.8837,179.4532,180.8658,23192.0
2017-10-24 13:20:00,202.22,202.37,201.75,202.05,11416.0,180.8032,180.9373,180.383,180.6512,11416.0
2017-10-24 13:30:00,202.08,202.17,201.73,201.86,12913.0,180.6781,180.7585,180.3651,180.4814,12913.0
2017-10-24 13:40:00,201.98,202.2,201.09,201.6,18688.0,180.5886,180.7853,179.7929,180.2489,18688.0
2017-10-24 13:50:00,201.67,201.83,201.01,201.16,25465.0,180.3115,180.4545,179.7214,179.8555,25465.0
2017-10-24 14:00:00,201.06,201.06,199.95,200.0,28135.0,179.7661,179.7661,178.7736,178.8183,28135.0
2017-10-24 14:10:00,200.08,200.37,199.33,199.43,25756.0,178.8899,179.1492,178.2193,178.3087,25756.0
2017-10-24 14:20:00,199.41,200.52,199.34,200.11,36553.0,178.2908,179.2833,178.2282,178.9167,36553.0
2017-10-24 14:30:00,200.2,200.32,199.33,199.38,28176.0,178.9972,179.1045,178.2193,178.264,28176.0
2017-10-24 14:40:00,199.45,200.3,199.4,199.91,26173.0,178.3266,179.0866,178.2819,178.7379,26173.0
2017-10-24 14:50:00,199.89,200.18,199.71,199.8,35637.0,178.72,178.9793,178.5591,178.6395,35637.0
2017-10-24 15:00:00,199.78,200.27,199.02,199.17,55627.0,178.6216,179.0598,177.9421,178.0763,55627.0
2017-10-24 15:10:00,199.17,199.28,198.28,198.46,63684.0,178.0763,178.1746,177.2805,177.4414,63684.0
2017-10-24 15:20:00,198.46,198.72,198.19,198.21,42748.0,177.4414,177.6739,177.2,177.2179,42748.0
2017-10-24 15:30:00,198.21,199.13,198.16,198.84,56752.0,177.2179,178.0405,177.1732,177.7812,56752.0
2017-10-24 15:40:00,198.84,199.18,198.59,198.81,104916.0,177.7812,178.0852,177.5577,177.7544,104916.0
2017-10-24 15:50:00,198.84,198.91,198.04,198.35,176669.0,177.7812,177.8438,177.0659,177.3431,176669.0
2017-10-25 09:30:00,197.07,197.4,196.0,196.91,40165.0,176.1987,176.4937,175.242,176.0556,40165.0
2017-10-25 09:40:00,197.04,197.04,195.05,195.55,41254.0,176.1718,176.1718,174.3926,174.8396,41254.0
2017-10-25 09:50:00,195.56,195.6,194.36,195.36,50274.0,174.8486,174.8843,173.7757,174.6698,50274.0
2017-10-25 10:00:00,195.38,195.5,193.79,193.79,42922.0,174.6876,174.7949,173.266,173.266,42922.0
2017-10-25 10:10:00,193.82,194.56,193.03,193.64,43137.0,173.2929,173.9545,172.5865,173.1319,43137.0
2017-10-25 10:20:00,193.67,195.07,193.15,195.06,34810.0,173.1587,174.4105,172.6938,174.4015,34810.0
2017-10-25 10:30:00,194.74,194.9,193.81,194.0,34626.0,174.1154,174.2585,173.2839,173.4538,34626.0
2017-10-25 10:40:00,194.02,194.48,193.16,193.75,38204.0,173.4717,173.883,172.7028,173.2303,38204.0
2017-10-25 10:50:00,193.92,194.47,193.58,193.84,42564.0,173.3823,173.874,173.0783,173.3107,42564.0
2017-10-25 11:00:00,193.85,194.0,193.2,193.38,31574.0,173.3197,173.4538,172.7385,172.8995,31574.0
2017-10-25 11:10:00,193.45,193.7,192.64,192.96,55125.0,172.962,173.1856,172.2378,172.5239,55125.0
2017-10-25 11:20:00,193.12,193.95,193.07,193.95,25999.0,172.667,173.4091,172.6223,173.4091,25999.0
2017-10-25 11:30:00,193.95,194.27,193.78,194.0,33494.0,173.4091,173.6952,173.2571,173.4538,33494.0
2017-10-25 11:40:00,193.94,193.99,193.38,193.5,19368.0,173.4002,173.4449,172.8995,173.0068,19368.0
2017-10-25 11:50:00,193.5,194.0,193.32,193.51,29638.0,173.0068,173.4538,172.8458,173.0157,29638.0
2017-10-25 12:00:00,193.63,193.7,193.05,193.27,40887.0,173.123,173.1856,172.6044,172.8011,40887.0
2017-10-25 12:10:00,193.32,194.08,193.32,193.68,33630.0,172.8458,173.5253,172.8458,173.1677,33630.0
2017-10-25 12:20:00,193.64,194.0,193.36,194.0,12729.0,173.1319,173.4538,172.8816,173.4538,12729.0
2017-10-25 12:30:00,194.0,194.35,193.58,193.74,18151.0,173.4538,173.7667,173.0783,173.2213,18151.0
2017-10-25 12:40:00,193.81,194.31,193.67,193.98,14887.0,173.2839,173.731,173.1587,173.4359,14887.0
2017-10-25 12:50:00,193.89,194.4,193.83,194.17,18592.0,173.3554,173.8114,173.3018,173.6058,18592.0
2017-10-25 13:00:00,194.07,194.08,193.72,194.08,14336.0,173.5164,173.5253,173.2035,173.5253,14336.0
2017-10-25 13:10:00,193.95,194.18,193.76,193.95,23486.0,173.4091,173.6147,173.2392,173.4091,23486.0
2017-10-25 13:20:00,193.93,194.35,193.82,194.28,12556.0,173.3912,173.7667,173.2929,173.7041,12556.0
2017-10-25 13:30:00,194.28,194.85,194.02,194.85,28704.0,173.7041,174.2138,173.4717,174.2138,28704.0
2017-10-25 13:40:00,194.78,195.38,194.78,195.25,43677.0,174.1512,174.6876,174.1512,174.5714,43677.0
2017-10-25 13:50:00,195.17,195.88,195.08,195.88,47723.0,174.4999,175.1347,174.4194,175.1347,47723.0
2017-10-25 14:00:00,195.77,196.36,195.73,195.83,34378.0,175.0363,175.5639,175.0006,175.09,34378.0
2017-10-25 14:10:00,195.82,196.05,195.19,195.36,29441.0,175.081,175.2867,174.5178,174.6698,29441.0
2017-10-25 14:20:00,195.31,195.69,195.31,195.64,18157.0,174.6251,174.9648,174.6251,174.9201,18157.0
2017-10-25 14:30:00,195.65,195.78,195.2,195.58,28919.0,174.929,175.0453,174.5267,174.8665,28919.0
2017-10-25 14:40:00,195.63,195.87,195.0,195.14,18620.0,174.9112,175.1257,174.3479,174.4731,18620.0
2017-10-25 14:50:00,195.09,195.77,195.08,195.32,30994.0,174.4284,175.0363,174.4194,174.634,30994.0
2017-10-25 15:00:00,195.3,196.02,195.3,195.75,41396.0,174.6161,175.2599,174.6161,175.0185,41396.0
2017-10-25 15:10:00,195.76,195.95,195.68,195.72,33773.0,175.0274,175.1973,174.9559,174.9916,33773.0
2017-10-25 15:20:00,195.69,196.14,195.64,195.99,47923.0,174.9648,175.3672,174.9201,175.233,47923.0
2017-10-25 15:30:00,195.93,196.26,195.88,195.99,77495.0,175.1794,175.4744,175.1347,175.233,77495.0
2017-10-25 15:40:00,195.96,196.6,195.96,196.44,109619.0,175.2062,175.7784,175.2062,175.6354,109619.0
2017-10-25 15:50:00,196.38,197.5,195.99,197.12,197632.0,175.5817,176.5831,175.233,176.2434,197632.0
2017-10-26 09:30:00,197.88,197.88,195.07,196.02,20911.0,176.9229,176.9229,174.4105,175.2599,20911.0
2017-10-26 09:40:00,196.16,196.6,195.67,196.55,49083.0,175.385,175.7784,174.9469,175.7337,49083.0
2017-10-26 09:50:00,196.5,197.04,196.42,196.97,16442.0,175.689,176.1718,175.6175,176.1092,16442.0
2017-10-26 10:00:00,196.87,197.5,196.45,197.24,39727.0,176.0198,176.5831,175.6443,176.3507,39727.0
2017-10-26 10:10:00,197.18,198.19,197.11,197.75,20216.0,176.297,177.2,176.2344,176.8066,20216.0
2017-10-26 10:20:00,197.69,197.93,197.23,197.4,16969.0,176.753,176.9676,176.3417,176.4937,16969.0
2017-10-26 10:30:00,197.25,198.31,197.25,198.31,10356.0,176.3596,177.3073,176.3596,177.3073,10356.0
2017-10-26 10:40:00,198.34,199.3,198.27,199.29,19541.0,177.3342,178.1925,177.2716,178.1835,19541.0
2017-10-26 10:50:00,199.0,199.55,198.95,199.36,8987.0,177.9243,178.416,177.8796,178.2461,8987.0
2017-10-26 11:00:00,199.11,200.16,198.83,199.64,24201.0,178.0226,178.9614,177.7723,178.4965,24201.0
2017-10-26 11:10:00,199.88,202.8,199.47,202.09,112686.0,178.7111,181.3218,178.3445,180.687,112686.0
2017-10-26 11:20:00,202.39,203.0,201.68,202.96,65350.0,180.9552,181.5006,180.3204,181.4649,65350.0
2017-10-26 11:30:00,202.96,203.0,201.83,202.02,23301.0,181.4649,181.5006,180.4545,180.6244,23301.0
2017-10-26 11:40:00,202.03,203.84,202.03,203.53,36259.0,180.6334,182.2517,180.6334,181.9745,36259.0
2017-10-26 11:50:00,203.33,204.36,203.33,204.3,29150.0,181.7957,182.7166,181.7957,182.6629,29150.0
2017-10-26 12:00:00,204.3,204.5,202.61,202.65,29130.0,182.6629,182.8418,181.1519,181.1877,29130.0
2017-10-26 12:10:00,202.55,203.69,202.53,203.42,17052.0,181.0983,182.1175,181.0804,181.8761,17052.0
2017-10-26 12:20:00,203.47,203.47,201.47,201.62,41635.0,181.9208,181.9208,180.1327,180.2668,41635.0
2017-10-26 12:30:00,201.58,201.84,201.16,201.44,11612.0,180.231,180.4635,179.8555,180.1058,11612.0
2017-10-26 12:40:00,201.44,202.33,201.44,202.2,14966.0,180.1058,180.9016,180.1058,180.7853,14966.0
2017-10-26 12:50:00,202.25,202.25,201.72,202.06,7341.0,180.8301,180.8301,180.3562,180.6602,7341.0
2017-10-26 13:00:00,202.1,203.16,202.05,202.9,12905.0,180.6959,181.6437,180.6512,181.4112,12905.0
2017-10-26 13:10:00,202.76,203.13,202.76,202.99,8218.0,181.286,181.6169,181.286,181.4917,8218.0
2017-10-26 13:20:00,202.97,203.64,202.97,203.49,16329.0,181.4738,182.0728,181.4738,181.9387,16329.0
2017-10-26 13:30:00,203.62,203.95,203.62,203.93,11713.0,182.055,182.35,182.055,182.3321,11713.0
2017-10-26 13:40:00,203.94,204.09,203.8,203.93,15122.0,182.3411,182.4752,182.2159,182.3321,15122.0
2017-10-26 13:50:00,203.91,204.47,203.75,204.4,16346.0,182.3142,182.8149,182.1712,182.7524,16346.0
2017-10-26 14:00:00,204.31,204.91,204.31,204.86,22388.0,182.6719,183.2083,182.6719,183.1636,22388.0
2017-10-26 14:10:00,204.86,205.17,204.5,204.5,16458.0,183.1636,183.4408,182.8418,182.8418,16458.0
2017-10-26 14:20:00,204.5,204.81,204.21,204.79,15493.0,182.8418,183.1189,182.5825,183.101,15493.0
2017-10-26 14:30:00,204.86,205.16,204.79,205.05,11217.0,183.1636,183.4319,183.101,183.3335,11217.0
2017-10-26 14:40:00,205.05,205.14,204.83,204.84,24464.0,183.3335,183.414,183.1368,183.1458,24464.0
2017-10-26 14:50:00,204.8,204.8,204.05,204.31,19708.0,183.11,183.11,182.4394,182.6719,19708.0
2017-10-26 15:00:00,204.36,204.67,203.99,204.0,21000.0,182.7166,182.9938,182.3858,182.3947,21000.0
2017-10-26 15:10:00,204.03,204.15,201.92,201.94,96172.0,182.4215,182.5288,180.535,180.5529,96172.0
2017-10-26 15:20:00,202.01,202.67,201.85,202.18,53615.0,180.6155,181.2056,180.4724,180.7675,53615.0
2017-10-26 15:30:00,202.2,202.54,201.21,201.57,74436.0,180.7853,181.0893,179.9002,180.2221,74436.0
2017-10-26 15:40:00,201.62,201.92,201.19,201.33,73255.0,180.2668,180.535,179.8823,180.0075,73255.0
2017-10-26 15:50:00,201.34,201.71,201.11,201.11,69895.0,180.0164,180.3472,179.8108,179.8108,69895.0
2017-10-27 09:30:00,200.35,200.47,199.13,199.35,15020.0,179.1313,179.2386,178.0405,178.2372,15020.0
2017-10-27 09:40:00,199.16,199.56,197.82,197.83,23423.0,178.0673,178.4249,176.8692,176.8782,23423.0
2017-10-27 09:50:00,197.85,198.42,197.77,198.32,21938.0,176.896,177.4057,176.8245,177.3163,21938.0
2017-10-27 10:00:00,198.13,199.4,197.89,199.4,15355.0,177.1464,178.2819,176.9318,178.2819,15355.0
2017-10-27 10:10:00,199.31,199.4,198.32,198.8,18634.0,178.2014,178.2819,177.3163,177.7454,18634.0
2017-10-27 10:20:00,198.79,198.95,198.17,198.58,11165.0,177.7365,177.8796,177.1822,177.5487,11165.0
2017-10-27 10:30:00,198.51,199.19,198.21,199.19,13018.0,177.4861,178.0941,177.2179,178.0941,13018.0
2017-10-27 10:40:00,198.97,198.98,198.47,198.88,11483.0,177.8974,177.9064,177.4504,177.817,11483.0
2017-10-27 10:50:00,198.88,199.7,198.75,199.7,32528.0,177.817,178.5501,177.7007,178.5501,32528.0
2017-10-27 11:00:00,199.69,199.92,198.91,199.01,52070.0,178.5412,178.7468,177.8438,177.9332,52070.0
2017-10-27 11:10:00,198.98,199.58,198.93,199.58,9449.0,177.9064,178.4428,177.8617,178.4428,9449.0
2017-10-27 11:20:00,199.84,200.39,199.82,200.39,11307.0,178.6753,179.167,178.6574,179.167,11307.0
2017-10-27 11:30:00,200.5,200.5,200.03,200.45,8423.0,179.2654,179.2654,178.8452,179.2207,8423.0
2017-10-27 11:40:00,200.4,200.4,199.94,200.18,11691.0,179.176,179.176,178.7647,178.9793,11691.0
2017-10-27 11:50:00,200.14,200.75,200.1,200.72,8400.0,178.9435,179.4889,178.9078,179.4621,8400.0
2017-10-27 12:00:00,200.59,200.85,200.01,200.85,8385.0,179.3459,179.5783,178.8273,179.5783,8385.0
2017-10-27 12:10:00,200.72,201.31,200.71,200.73,19171.0,179.4621,179.9896,179.4532,179.471,19171.0
2017-10-27 12:20:00,200.53,200.54,199.92,200.31,12638.0,179.2922,179.3012,178.7468,179.0955,12638.0
2017-10-27 12:30:00,200.43,200.72,200.33,200.56,13824.0,179.2028,179.4621,179.1134,179.319,13824.0
2017-10-27 12:40:00,200.69,200.85,200.57,200.7,13892.0,179.4353,179.5783,179.328,179.4442,13892.0
2017-10-27 12:50:00,200.78,200.78,200.22,200.53,32838.0,179.5157,179.5157,179.015,179.2922,32838.0
2017-10-27 13:00:00,200.54,200.85,200.42,200.74,14344.0,179.3012,179.5783,179.1939,179.48,14344.0
2017-10-27 13:10:00,200.67,200.84,200.61,200.74,31615.0,179.4174,179.5694,179.3637,179.48,31615.0
2017-10-27 13:20:00,200.61,200.62,199.8,200.01,9539.0,179.3637,179.3727,178.6395,178.8273,9539.0
2017-10-27 13:30:00,200.05,200.41,199.66,200.41,11710.0,178.8631,179.1849,178.5144,179.1849,11710.0
2017-10-27 13:40:00,200.23,200.23,199.7,199.88,11404.0,179.024,179.024,178.5501,178.7111,11404.0
2017-10-27 13:50:00,199.71,199.86,199.4,199.8,9078.0,178.5591,178.6932,178.2819,178.6395,9078.0
2017-10-27 14:00:00,199.75,199.75,199.09,199.22,22846.0,178.5948,178.5948,178.0047,178.121,22846.0
2017-10-27 14:10:00,199.29,199.6,199.25,199.6,8529.0,178.1835,178.4607,178.1478,178.4607,8529.0
2017-10-27 14:20:00,199.56,199.7,199.31,199.52,9504.0,178.4249,178.5501,178.2014,178.3892,9504.0
2017-10-27 14:30:00,199.67,199.67,199.2,199.35,22967.0,178.5233,178.5233,178.1031,178.2372,22967.0
2017-10-27 14:40:00,199.27,199.49,199.07,199.27,21502.0,178.1657,178.3624,177.9868,178.1657,21502.0
2017-10-27 14:50:00,199.27,199.59,198.92,199.0,33730.0,178.1657,178.4518,177.8527,177.9243,33730.0
2017-10-27 15:00:00,198.99,199.45,198.96,199.28,18662.0,177.9153,178.3266,177.8885,178.1746,18662.0
2017-10-27 15:10:00,199.19,199.86,199.19,199.65,21557.0,178.0941,178.6932,178.0941,178.5054,21557.0
2017-10-27 15:20:00,199.63,200.0,199.54,199.97,14778.0,178.4875,178.8183,178.4071,178.7915,14778.0
2017-10-27 15:30:00,199.93,200.13,199.84,199.89,26073.0,178.7558,178.9346,178.6753,178.72,26073.0
2017-10-27 15:40:00,199.92,200.03,199.76,199.78,32107.0,178.7468,178.8452,178.6038,178.6216,32107.0
2017-10-27 15:50:00,199.8,199.94,199.5,199.79,74122.0,178.6395,178.7647,178.3713,178.6306,74122.0
2017-10-30 09:30:00,200.04,201.16,200.04,200.73,20725.0,178.8541,179.8555,178.8541,179.471,20725.0
2017-10-30 09:40:00,200.87,201.42,199.76,200.51,21284.0,179.5962,180.088,178.6038,179.2743,21284.0
2017-10-30 09:50:00,200.14,201.22,200.14,200.26,18189.0,178.9435,179.9091,178.9435,179.0508,18189.0
2017-10-30 10:00:00,200.25,200.98,200.03,200.83,13622.0,179.0419,179.6946,178.8452,179.5604,13622.0
2017-10-30 10:10:00,200.91,201.22,200.35,201.05,9113.0,179.632,179.9091,179.1313,179.7571,9113.0
2017-10-30 10:20:00,201.02,201.34,200.9,201.09,12500.0,179.7303,180.0164,179.623,179.7929,12500.0
2017-10-30 10:30:00,200.98,201.42,200.94,201.42,30485.0,179.6946,180.088,179.6588,180.088,30485.0
2017-10-30 10:40:00,201.28,202.71,201.27,202.09,23308.0,179.9628,181.2413,179.9538,180.687,23308.0
2017-10-30 10:50:00,202.01,202.01,201.67,201.77,2035.0,180.6155,180.6155,180.3115,180.4009,2035.0
2017-10-30 11:00:00,201.86,202.6,201.85,202.6,66868.0,180.4814,181.143,180.4724,181.143,66868.0
2017-10-30 11:10:00,202.43,203.17,202.43,203.0,11977.0,180.991,181.6526,180.991,181.5006,11977.0
2017-10-30 11:20:00,203.0,203.42,202.92,203.32,28629.0,181.5006,181.8761,181.4291,181.7867,28629.0
2017-10-30 11:30:00,203.33,203.56,201.91,201.99,55747.0,181.7957,182.0013,180.5261,180.5976,55747.0
2017-10-30 11:40:00,201.97,202.22,201.64,202.13,35878.0,180.5797,180.8032,180.2847,180.7228,35878.0
2017-10-30 11:50:00,202.14,202.16,201.31,201.44,14859.0,180.7317,180.7496,179.9896,180.1058,14859.0
2017-10-30 12:00:00,201.52,201.94,201.38,201.45,25412.0,180.1774,180.5529,180.0522,180.1148,25412.0
2017-10-30 12:10:00,201.44,201.91,201.19,201.64,12059.0,180.1058,180.5261,179.8823,180.2847,12059.0
2017-10-30 12:20:00,201.49,201.52,201.18,201.39,3516.0,180.1505,180.1774,179.8734,180.0611,3516.0
2017-10-30 12:30:00,201.3,201.39,200.98,201.23,21877.0,179.9807,180.0611,179.6946,179.9181,21877.0
2017-10-30 12:40:00,201.21,201.21,200.57,201.0,23195.0,179.9002,179.9002,179.328,179.7124,23195.0
2017-10-30 12:50:00,201.04,201.4,200.92,201.25,11967.0,179.7482,180.0701,179.6409,179.936,11967.0
2017-10-30 13:00:00,201.25,201.52,201.11,201.11,23616.0,179.936,180.1774,179.8108,179.8108,23616.0
2017-10-30 13:10:00,201.16,201.54,201.08,201.54,15639.0,179.8555,180.1952,179.784,180.1952,15639.0
2017-10-30 13:20:00,201.55,201.55,200.94,201.09,8905.0,180.2042,180.2042,179.6588,179.7929,8905.0
2017-10-30 13:30:00,201.22,201.3,200.84,201.29,7374.0,179.9091,179.9807,179.5694,179.9717,7374.0
2017-10-30 13:40:00,201.18,201.26,200.6,201.07,15703.0,179.8734,179.9449,179.3548,179.775,15703.0
2017-10-30 13:50:00,201.18,201.24,200.84,200.86,6700.0,179.8734,179.927,179.5694,179.5873,6700.0
2017-10-30 14:00:00,200.86,201.13,200.72,200.85,40705.0,179.5873,179.8287,179.4621,179.5783,40705.0
2017-10-30 14:10:00,200.8,201.21,200.66,201.02,28007.0,179.5336,179.9002,179.4084,179.7303,28007.0
2017-10-30 14:20:00,201.0,201.36,200.98,201.28,7007.0,179.7124,180.0343,179.6946,179.9628,7007.0
2017-10-30 14:30:00,201.24,201.44,201.1,201.28,13577.0,179.927,180.1058,179.8018,179.9628,13577.0
2017-10-30 14:40:00,201.22,201.26,200.76,200.84,4712.0,179.9091,179.9449,179.4979,179.5694,4712.0
2017-10-30 14:50:00,200.89,200.89,200.14,200.2,9571.0,179.6141,179.6141,178.9435,178.9972,9571.0
2017-10-30 15:00:00,200.35,200.53,200.15,200.53,13578.0,179.1313,179.2922,178.9525,179.2922,13578.0
2017-10-30 15:10:00,200.4,200.4,200.01,200.05,10446.0,179.176,179.176,178.8273,178.8631,10446.0
2017-10-30 15:20:00,200.09,200.24,199.9,199.9,15461.0,178.8988,179.0329,178.7289,178.7289,15461.0
2017-10-30 15:30:00,199.91,199.95,199.57,199.61,20756.0,178.7379,178.7736,178.4339,178.4697,20756.0
2017-10-30 15:40:00,199.61,199.89,199.44,199.77,49242.0,178.4697,178.72,178.3177,178.6127,49242.0
2017-10-30 15:50:00,199.78,199.86,199.32,199.36,49174.0,178.6216,178.6932,178.2104,178.2461,49174.0
2017-10-31 09:30:00,200.54,202.53,199.97,200.36,18883.0,179.3012,181.0804,178.7915,179.1402,18883.0
2017-10-31 09:40:00,200.28,201.09,200.02,200.33,12034.0,179.0687,179.7929,178.8362,179.1134,12034.0
2017-10-31 09:50:00,200.31,200.58,199.79,200.34,31933.0,179.0955,179.3369,178.6306,179.1223,31933.0
2017-10-31 10:00:00,200.5,200.61,200.16,200.28,6858.0,179.2654,179.3637,178.9614,179.0687,6858.0
2017-10-31 10:10:00,200.13,200.27,199.85,199.96,4765.0,178.9346,179.0598,178.6842,178.7826,4765.0
2017-10-31 10:20:00,199.96,200.39,199.95,200.39,10901.0,178.7826,179.167,178.7736,179.167,10901.0
2017-10-31 10:30:00,200.39,200.59,200.19,200.42,5019.0,179.167,179.3459,178.9882,179.1939,5019.0
2017-10-31 10:40:00,200.34,201.11,200.1,201.08,24763.0,179.1223,179.8108,178.9078,179.784,24763.0
2017-10-31 10:50:00,201.09,201.09,200.25,200.48,7514.0,179.7929,179.7929,179.0419,179.2475,7514.0
2017-10-31 11:00:00,200.45,200.75,200.4,200.61,4876.0,179.2207,179.4889,179.176,179.3637,4876.0
2017-10-31 11:10:00,200.6,200.98,200.5,200.57,16772.0,179.3548,179.6946,179.2654,179.328,16772.0
2017-10-31 11:20:00,200.52,200.62,200.23,200.23,6623.0,179.2833,179.3727,179.024,179.024,6623.0
2017-10-31 11:30:00,200.25,200.34,199.94,199.94,4230.0,179.0419,179.1223,178.7647,178.7647,4230.0
2017-10-31 11:40:00,200.14,200.46,200.03,200.03,3400.0,178.9435,179.2296,178.8452,178.8452,3400.0
2017-10-31 11:50:00,200.01,200.22,199.85,200.17,6763.0,178.8273,179.015,178.6842,178.9703,6763.0
2017-10-31 12:00:00,200.12,200.21,199.14,199.14,18717.0,178.9256,179.0061,178.0494,178.0494,18717.0
2017-10-31 12:10:00,199.34,199.37,199.15,199.28,12371.0,178.2282,178.2551,178.0584,178.1746,12371.0
2017-10-31 12:20:00,199.18,199.26,198.47,198.47,4350.0,178.0852,178.1567,177.4504,177.4504,4350.0
2017-10-31 12:30:00,198.64,198.79,198.5,198.78,6590.0,177.6024,177.7365,177.4772,177.7276,6590.0
2017-10-31 12:40:00,198.78,199.04,198.75,198.75,5140.0,177.7276,177.96,177.7007,177.7007,5140.0
2017-10-31 12:50:00,198.8,198.86,198.32,198.56,4000.0,177.7454,177.7991,177.3163,177.5309,4000.0
2017-10-31 13:00:00,198.39,198.44,198.21,198.29,9948.0,177.3789,177.4236,177.2179,177.2894,9948.0
2017-10-31 13:10:00,198.33,198.55,198.2,198.37,14158.0,177.3252,177.5219,177.209,177.361,14158.0
2017-10-31 13:20:00,198.27,198.41,198.09,198.36,4507.0,177.2716,177.3967,177.1106,177.352,4507.0
2017-10-31 13:30:00,198.46,198.5,198.11,198.5,3942.0,177.4414,177.4772,177.1285,177.4772,3942.0
2017-10-31 13:40:00,198.47,198.62,198.31,198.31,3900.0,177.4504,177.5845,177.3073,177.3073,3900.0
2017-10-31 13:50:00,198.33,198.41,198.26,198.39,4194.0,177.3252,177.3967,177.2626,177.3789,4194.0
2017-10-31 14:00:00,198.37,198.44,198.03,198.34,8050.0,177.361,177.4236,177.057,177.3342,8050.0
2017-10-31 14:10:00,198.3,198.3,197.85,197.92,7270.0,177.2984,177.2984,176.896,176.9586,7270.0
2017-10-31 14:20:00,197.86,198.16,197.82,198.01,7400.0,176.905,177.1732,176.8692,177.0391,7400.0
2017-10-31 14:30:00,198.05,198.09,197.93,198.02,3322.0,177.0749,177.1106,176.9676,177.048,3322.0
2017-10-31 14:40:00,197.96,198.45,197.96,198.31,8660.0,176.9944,177.4325,176.9944,177.3073,8660.0
2017-10-31 14:50:00,198.35,198.49,198.24,198.34,10811.0,177.3431,177.4683,177.2447,177.3342,10811.0
2017-10-31 15:00:00,198.44,198.47,198.22,198.36,6096.0,177.4236,177.4504,177.2269,177.352,6096.0
2017-10-31 15:10:00,198.38,198.42,198.13,198.13,12483.0,177.3699,177.4057,177.1464,177.1464,12483.0
2017-10-31 15:20:00,198.14,198.27,198.03,198.15,12634.0,177.1553,177.2716,177.057,177.1643,12634.0
2017-10-31 15:30:00,198.16,198.16,197.89,198.14,18170.0,177.1732,177.1732,176.9318,177.1553,18170.0
2017-10-31 15:40:00,198.15,198.3,198.06,198.3,19779.0,177.1643,177.2984,177.0838,177.2984,19779.0
2017-10-31 15:50:00,198.29,198.31,197.51,197.71,89171.0,177.2894,177.3073,176.5921,176.7709,89171.0
2017-11-01 09:30:00,199.75,200.75,198.14,199.75,27139.0,178.5948,179.4889,177.1553,178.5948,27139.0
2017-11-01 09:40:00,199.64,200.26,198.83,198.87,22655.0,178.4965,179.0508,177.7723,177.808,22655.0
2017-11-01 09:50:00,198.82,199.17,197.21,197.21,10528.0,177.7633,178.0763,176.3238,176.3238,10528.0
2017-11-01 10:00:00,197.44,197.44,196.4,197.07,21493.0,176.5295,176.5295,175.5996,176.1987,21493.0
2017-11-01 10:10:00,197.29,197.29,196.37,196.65,9151.0,176.3954,176.3954,175.5728,175.8231,9151.0
2017-11-01 10:20:00,196.54,196.84,195.59,195.75,11852.0,175.7248,175.993,174.8754,175.0185,11852.0
2017-11-01 10:30:00,195.6,195.6,194.35,194.89,21619.0,174.8843,174.8843,173.7667,174.2495,21619.0
2017-11-01 10:40:00,195.0,195.67,194.87,195.6,12897.0,174.3479,174.9469,174.2317,174.8843,12897.0
2017-11-01 10:50:00,195.67,195.92,195.49,195.62,19731.0,174.9469,175.1705,174.786,174.9022,19731.0
2017-11-01 11:00:00,195.63,195.64,194.95,195.21,14708.0,174.9112,174.9201,174.3032,174.5356,14708.0
2017-11-01 11:10:00,195.16,195.81,195.16,195.5,19519.0,174.4909,175.0721,174.4909,174.7949,19519.0
2017-11-01 11:20:00,195.56,195.58,195.37,195.45,7400.0,174.8486,174.8665,174.6787,174.7502,7400.0
2017-11-01 11:30:00,195.4,195.52,194.75,194.91,20645.0,174.7055,174.8128,174.1244,174.2674,20645.0
2017-11-01 11:40:00,194.93,195.25,194.6,195.21,17502.0,174.2853,174.5714,173.9903,174.5356,17502.0
2017-11-01 11:50:00,195.16,195.32,194.8,195.1,11593.0,174.4909,174.634,174.1691,174.4373,11593.0
2017-11-01 12:00:00,195.13,195.44,194.84,195.35,12791.0,174.4641,174.7413,174.2048,174.6608,12791.0
2017-11-01 12:10:00,195.28,195.42,194.86,195.12,16555.0,174.5982,174.7234,174.2227,174.4552,16555.0
2017-11-01 12:20:00,195.01,195.01,194.61,194.69,8500.0,174.3568,174.3568,173.9992,174.0707,8500.0
2017-11-01 12:30:00,194.8,194.87,194.4,194.41,19994.0,174.1691,174.2317,173.8114,173.8204,19994.0
2017-11-01 12:40:00,194.44,194.66,194.32,194.36,8745.0,173.8472,174.0439,173.7399,173.7757,8745.0
2017-11-01 12:50:00,194.41,195.2,194.29,195.02,17276.0,173.8204,174.5267,173.7131,174.3658,17276.0
2017-11-01 13:00:00,195.01,195.34,194.69,194.74,18828.0,174.3568,174.6519,174.0707,174.1154,18828.0
2017-11-01 13:10:00,194.79,194.96,194.72,194.9,8976.0,174.1601,174.3121,174.0975,174.2585,8976.0
2017-11-01 13:20:00,194.9,195.01,194.54,194.83,10654.0,174.2585,174.3568,173.9366,174.1959,10654.0
2017-11-01 13:30:00,194.73,194.73,194.36,194.66,12236.0,174.1065,174.1065,173.7757,174.0439,12236.0
2017-11-01 13:40:00,194.69,194.85,194.59,194.85,5768.0,174.0707,174.2138,173.9813,174.2138,5768.0
2017-11-01 13:50:00,194.9,195.28,194.67,195.28,14115.0,174.2585,174.5982,174.0528,174.5982,14115.0
2017-11-01 14:00:00,195.27,195.83,195.14,195.53,21390.0,174.5893,175.09,174.4731,174.8218,21390.0
2017-11-01 14:10:00,195.51,195.71,195.35,195.64,19002.0,174.8039,174.9827,174.6608,174.9201,19002.0
2017-11-01 14:20:00,195.55,195.69,195.4,195.64,10610.0,174.8396,174.9648,174.7055,174.9201,10610.0
2017-11-01 14:30:00,195.63,195.91,195.63,195.76,9969.0,174.9112,175.1615,174.9112,175.0274,9969.0
2017-11-01 14:40:00,195.75,195.91,195.62,195.76,11825.0,175.0185,175.1615,174.9022,175.0274,11825.0
2017-11-01 14:50:00,195.78,196.13,195.76,195.78,10019.0,175.0453,175.3582,175.0274,175.0453,10019.0
2017-11-01 15:00:00,195.78,196.02,195.61,195.76,11913.0,175.0453,175.2599,174.8933,175.0274,11913.0
2017-11-01 15:10:00,195.76,196.12,195.74,196.04,13831.0,175.0274,175.3493,175.0095,175.2777,13831.0
2017-11-01 15:20:00,196.08,196.15,195.98,195.98,16803.0,175.3135,175.3761,175.2241,175.2241,16803.0
2017-11-01 15:30:00,196.01,196.02,195.66,195.91,19554.0,175.2509,175.2599,174.938,175.1615,19554.0
2017-11-01 15:40:00,195.9,195.95,195.72,195.79,47088.0,175.1526,175.1973,174.9916,175.0542,47088.0
2017-11-01 15:50:00,195.78,195.92,195.54,195.58,62221.0,175.0453,175.1705,174.8307,174.8665,62221.0
2017-11-02 09:30:00,196.23,196.93,196.02,196.02,8302.0,175.4476,176.0735,175.2599,175.2599,8302.0
2017-11-02 09:40:00,195.99,196.14,195.63,195.97,11828.0,175.233,175.3672,174.9112,175.2152,11828.0
2017-11-02 09:50:00,195.8,195.8,194.62,194.66,11761.0,175.0632,175.0632,174.0081,174.0439,11761.0
2017-11-02 10:00:00,194.74,195.02,193.5,193.79,24868.0,174.1154,174.3658,173.0068,173.266,24868.0
2017-11-02 10:10:00,193.83,194.18,193.43,193.43,28471.0,173.3018,173.6147,172.9442,172.9442,28471.0
2017-11-02 10:20:00,193.52,194.0,193.44,193.93,21394.0,173.0246,173.4538,172.9531,173.3912,21394.0
2017-11-02 10:30:00,194.05,194.75,193.8,194.58,16261.0,173.4985,174.1244,173.275,173.9724,16261.0
2017-11-02 10:40:00,194.67,195.06,194.05,194.05,32017.0,174.0528,174.4015,173.4985,173.4985,32017.0
2017-11-02 10:50:00,194.0,194.31,193.78,193.78,12209.0,173.4538,173.731,173.2571,173.2571,12209.0
2017-11-02 11:00:00,193.81,193.98,193.25,193.25,19715.0,173.2839,173.4359,172.7832,172.7832,19715.0
2017-11-02 11:10:00,193.33,193.47,193.12,193.26,24289.0,172.8548,172.9799,172.667,172.7922,24289.0
2017-11-02 11:20:00,193.29,193.84,193.07,193.53,21786.0,172.819,173.3107,172.6223,173.0336,21786.0
2017-11-02 11:30:00,193.58,194.12,193.17,193.98,18343.0,173.0783,173.5611,172.7117,173.4359,18343.0
2017-11-02 11:40:00,193.99,195.4,193.97,195.0,16800.0,173.4449,174.7055,173.427,174.3479,16800.0
2017-11-02 11:50:00,194.9,195.8,194.86,195.37,24814.0,174.2585,175.0632,174.2227,174.6787,24814.0
2017-11-02 12:00:00,195.35,195.91,195.16,195.45,12523.0,174.6608,175.1615,174.4909,174.7502,12523.0
2017-11-02 12:10:00,195.62,196.1,195.58,195.97,10900.0,174.9022,175.3314,174.8665,175.2152,10900.0
2017-11-02 12:20:00,195.95,196.68,195.91,196.41,11364.0,175.1973,175.85,175.1615,175.6086,11364.0
2017-11-02 12:30:00,196.61,197.2,196.48,196.83,13861.0,175.7874,176.3149,175.6711,175.9841,13861.0
2017-11-02 12:40:00,196.84,197.13,196.52,196.63,15210.0,175.993,176.2523,175.7069,175.8053,15210.0
2017-11-02 12:50:00,196.57,196.93,196.31,196.68,15291.0,175.7516,176.0735,175.5191,175.85,15291.0
2017-11-02 13:00:00,196.75,197.06,196.6,196.88,12051.0,175.9125,176.1897,175.7784,176.0288,12051.0
2017-11-02 13:10:00,196.64,197.29,196.64,197.29,5827.0,175.8142,176.3954,175.8142,176.3954,5827.0
2017-11-02 13:20:00,197.29,197.74,197.29,197.71,12221.0,176.3954,176.7977,176.3954,176.7709,12221.0
2017-11-02 13:30:00,197.65,197.72,197.47,197.54,8614.0,176.7172,176.7798,176.5563,176.6189,8614.0
2017-11-02 13:40:00,197.54,197.99,197.54,197.76,8633.0,176.6189,177.0212,176.6189,176.8156,8633.0
2017-11-02 13:50:00,197.75,197.94,196.45,196.73,19849.0,176.8066,176.9765,175.6443,175.8947,19849.0
2017-11-02 14:00:00,196.8,196.84,196.28,196.38,8011.0,175.9573,175.993,175.4923,175.5817,8011.0
2017-11-02 14:10:00,196.31,196.82,196.3,196.65,12846.0,175.5191,175.9751,175.5102,175.8231,12846.0
2017-11-02 14:20:00,196.64,196.84,196.4,196.81,19400.0,175.8142,175.993,175.5996,175.9662,19400.0
2017-11-02 14:30:00,196.92,197.08,196.79,196.88,5755.0,176.0645,176.2076,175.9483,176.0288,5755.0
2017-11-02 14:40:00,196.8,196.86,196.46,196.61,13125.0,175.9573,176.0109,175.6533,175.7874,13125.0
2017-11-02 14:50:00,196.62,196.95,196.62,196.95,5969.0,175.7963,176.0914,175.7963,176.0914,5969.0
2017-11-02 15:00:00,196.88,197.21,196.82,197.13,16863.0,176.0288,176.3238,175.9751,176.2523,16863.0
2017-11-02 15:10:00,197.06,197.65,197.06,197.6,21707.0,176.1897,176.7172,176.1897,176.6725,21707.0
2017-11-02 15:20:00,197.6,198.48,197.6,198.46,23728.0,176.6725,177.4593,176.6725,177.4414,23728.0
2017-11-02 15:30:00,198.42,198.91,198.42,198.84,35351.0,177.4057,177.8438,177.4057,177.7812,35351.0
2017-11-02 15:40:00,198.82,199.19,198.58,199.03,51336.0,177.7633,178.0941,177.5487,177.9511,51336.0
2017-11-02 15:50:00,199.11,199.23,198.96,199.05,66142.0,178.0226,178.1299,177.8885,177.969,66142.0
2017-11-03 09:30:00,199.03,199.69,198.01,199.69,7845.0,177.9511,178.5412,177.0391,178.5412,7845.0
2017-11-03 09:40:00,199.75,200.55,199.75,200.41,13981.0,178.5948,179.3101,178.5948,179.1849,13981.0
2017-11-03 09:50:00,200.43,201.13,199.85,200.08,12264.0,179.2028,179.8287,178.6842,178.8899,12264.0
2017-11-03 10:00:00,200.11,201.27,199.99,200.69,11430.0,178.9167,179.9538,178.8094,179.4353,11430.0
2017-11-03 10:10:00,200.63,200.89,200.17,200.74,8066.0,179.3816,179.6141,178.9703,179.48,8066.0
2017-11-03 10:20:00,200.72,200.94,200.01,200.01,13589.0,179.4621,179.6588,178.8273,178.8273,13589.0
2017-11-03 10:30:00,200.03,200.1,199.76,199.97,5029.0,178.8452,178.9078,178.6038,178.7915,5029.0
2017-11-03 10:40:00,199.97,200.74,199.78,200.72,5931.0,178.7915,179.48,178.6216,179.4621,5931.0
2017-11-03 10:50:00,200.53,200.73,200.3,200.66,8014.0,179.2922,179.471,179.0866,179.4084,8014.0
2017-11-03 11:00:00,200.56,200.92,200.38,200.77,12600.0,179.319,179.6409,179.1581,179.5068,12600.0
2017-11-03 11:10:00,200.66,200.89,200.38,200.6,20019.0,179.4084,179.6141,179.1581,179.3548,20019.0
2017-11-03 11:20:00,200.74,201.23,200.52,201.09,23735.0,179.48,179.9181,179.2833,179.7929,23735.0
2017-11-03 11:30:00,200.97,201.26,200.54,200.56,46887.0,179.6856,179.9449,179.3012,179.319,46887.0
2017-11-03 11:40:00,200.61,200.64,199.43,199.44,15337.0,179.3637,179.3906,178.3087,178.3177,15337.0
2017-11-03 11:50:00,199.29,199.72,199.15,199.3,9460.0,178.1835,178.568,178.0584,178.1925,9460.0
2017-11-03 12:00:00,199.48,199.67,199.07,199.18,11667.0,178.3534,178.5233,177.9868,178.0852,11667.0
2017-11-03 12:10:00,199.1,199.33,198.66,198.8,7497.0,178.0137,178.2193,177.6203,177.7454,7497.0
2017-11-03 12:20:00,198.61,199.5,198.61,199.26,12022.0,177.5756,178.3713,177.5756,178.1567,12022.0
2017-11-03 12:30:00,199.3,199.41,198.57,198.66,8819.0,178.1925,178.2908,177.5398,177.6203,8819.0
2017-11-03 12:40:00,198.74,199.07,198.64,199.07,4400.0,177.6918,177.9868,177.6024,177.9868,4400.0
2017-11-03 12:50:00,199.06,199.32,198.9,198.97,14559.0,177.9779,178.2104,177.8348,177.8974,14559.0
2017-11-03 13:00:00,199.07,199.2,198.97,199.14,6636.0,177.9868,178.1031,177.8974,178.0494,6636.0
2017-11-03 13:10:00,199.17,199.97,199.14,199.88,5907.0,178.0763,178.7915,178.0494,178.7111,5907.0
2017-11-03 13:20:00,200.0,200.5,199.85,200.5,10834.0,178.8183,179.2654,178.6842,179.2654,10834.0
2017-11-03 13:30:00,200.59,201.15,200.59,200.78,9220.0,179.3459,179.8466,179.3459,179.5157,9220.0
2017-11-03 13:40:00,200.59,201.16,200.58,201.11,9715.0,179.3459,179.8555,179.3369,179.8108,9715.0
2017-11-03 13:50:00,201.15,201.32,200.92,200.93,8345.0,179.8466,179.9985,179.6409,179.6499,8345.0
2017-11-03 14:00:00,201.03,201.25,200.95,201.05,9126.0,179.7393,179.936,179.6677,179.7571,9126.0
2017-11-03 14:10:00,201.05,201.16,200.56,200.57,9864.0,179.7571,179.8555,179.319,179.328,9864.0
2017-11-03 14:20:00,200.48,200.58,200.06,200.21,7512.0,179.2475,179.3369,178.872,179.0061,7512.0
2017-11-03 14:30:00,200.07,200.19,199.29,199.42,13131.0,178.8809,178.9882,178.1835,178.2998,13131.0
2017-11-03 14:40:00,199.36,200.08,199.24,200.08,10055.0,178.2461,178.8899,178.1388,178.8899,10055.0
2017-11-03 14:50:00,200.05,200.4,199.96,200.22,5914.0,178.8631,179.176,178.7826,179.015,5914.0
2017-11-03 15:00:00,200.25,200.25,199.72,199.89,6524.0,179.0419,179.0419,178.568,178.72,6524.0
2017-11-03 15:10:00,199.91,199.97,199.67,199.97,8900.0,178.7379,178.7915,178.5233,178.7915,8900.0
2017-11-03 15:20:00,199.89,200.17,199.85,200.1,12036.0,178.72,178.9703,178.6842,178.9078,12036.0
2017-11-03 15:30:00,200.13,200.15,199.94,200.09,20357.0,178.9346,178.9525,178.7647,178.8988,20357.0
2017-11-03 15:40:00,200.03,200.13,199.97,199.97,37483.0,178.8452,178.9346,178.7915,178.7915,37483.0
2017-11-03 15:50:00,199.98,200.09,199.89,200.02,80619.0,178.8005,178.8988,178.72,178.8362,80619.0
2017-11-06 09:30:00,199.32,201.85,199.29,200.58,17562.0,178.2104,180.4724,178.1835,179.3369,17562.0
2017-11-06 09:40:00,200.93,201.36,200.06,200.06,13672.0,179.6499,180.0343,178.872,178.872,13672.0
2017-11-06 09:50:00,200.15,200.6,199.63,200.47,10870.0,178.9525,179.3548,178.4875,179.2386,10870.0
2017-11-06 10:00:00,200.36,202.51,200.11,201.9,29148.0,179.1402,181.0625,178.9167,180.5171,29148.0
2017-11-06 10:10:00,201.9,202.93,201.39,202.85,14776.0,180.5171,181.438,180.0611,181.3665,14776.0
2017-11-06 10:20:00,202.67,203.63,202.61,203.63,18322.0,181.2056,182.0639,181.1519,182.0639,18322.0
2017-11-06 10:30:00,203.57,204.77,203.26,204.09,28366.0,182.0103,183.0832,181.7331,182.4752,28366.0
2017-11-06 10:40:00,204.09,204.09,202.89,202.95,14099.0,182.4752,182.4752,181.4023,181.4559,14099.0
2017-11-06 10:50:00,203.14,203.14,202.31,202.85,11676.0,181.6258,181.6258,180.8837,181.3665,11676.0
2017-11-06 11:00:00,202.68,203.63,202.38,203.3,11543.0,181.2145,182.0639,180.9463,181.7688,11543.0
2017-11-06 11:10:00,203.12,203.49,202.93,203.27,6418.0,181.6079,181.9387,181.438,181.742,6418.0
2017-11-06 11:20:00,203.27,203.78,203.01,203.74,14214.0,181.742,182.198,181.5096,182.1622,14214.0
2017-11-06 11:30:00,203.58,203.59,203.09,203.09,7614.0,182.0192,182.0281,181.5811,181.5811,7614.0
2017-11-06 11:40:00,203.07,203.4,202.53,203.01,25040.0,181.5632,181.8583,181.0804,181.5096,25040.0
2017-11-06 11:50:00,202.78,203.55,202.56,203.55,36149.0,181.3039,181.9924,181.1072,181.9924,36149.0
2017-11-06 12:00:00,203.8,203.8,202.12,202.12,18990.0,182.2159,182.2159,180.7138,180.7138,18990.0
2017-11-06 12:10:00,202.36,202.5,202.02,202.5,8594.0,180.9284,181.0536,180.6244,181.0536,8594.0
2017-11-06 12:20:00,202.51,202.64,202.21,202.56,10392.0,181.0625,181.1787,180.7943,181.1072,10392.0
2017-11-06 12:30:00,202.46,202.89,202.46,202.8,4432.0,181.0178,181.4023,181.0178,181.3218,4432.0
2017-11-06 12:40:00,202.66,202.66,201.79,201.79,5850.0,181.1966,181.1966,180.4188,180.4188,5850.0
2017-11-06 12:50:00,201.57,202.62,201.56,202.57,5387.0,180.2221,181.1609,180.2131,181.1162,5387.0
2017-11-06 13:00:00,202.45,202.7,202.3,202.61,3700.0,181.0089,181.2324,180.8748,181.1519,3700.0
2017-11-06 13:10:00,202.61,203.09,201.63,201.75,17367.0,181.1519,181.5811,180.2757,180.383,17367.0
2017-11-06 13:20:00,201.61,202.25,201.6,202.25,6546.0,180.2578,180.8301,180.2489,180.8301,6546.0
2017-11-06 13:30:00,202.07,202.47,202.07,202.1,5800.0,180.6691,181.0268,180.6691,180.6959,5800.0
2017-11-06 13:40:00,202.1,202.2,201.67,202.12,6040.0,180.6959,180.7853,180.3115,180.7138,6040.0
2017-11-06 13:50:00,202.01,203.14,201.89,202.96,17419.0,180.6155,181.6258,180.5082,181.4649,17419.0
2017-11-06 14:00:00,203.08,203.83,203.07,203.7,15206.0,181.5721,182.2427,181.5632,182.1265,15206.0
2017-11-06 14:10:00,203.6,203.74,203.3,203.54,6931.0,182.0371,182.1622,181.7688,181.9834,6931.0
2017-11-06 14:20:00,203.7,203.95,203.56,203.64,8996.0,182.1265,182.35,182.0013,182.0728,8996.0
2017-11-06 14:30:00,203.64,204.16,203.58,203.92,12090.0,182.0728,182.5378,182.0192,182.3232,12090.0
2017-11-06 14:40:00,203.94,204.41,203.78,203.81,31671.0,182.3411,182.7613,182.198,182.2248,31671.0
2017-11-06 14:50:00,203.94,204.2,203.72,204.11,12266.0,182.3411,182.5735,182.1444,182.4931,12266.0
2017-11-06 15:00:00,204.19,204.34,203.95,204.27,10967.0,182.5646,182.6987,182.35,182.6361,10967.0
2017-11-06 15:10:00,204.34,204.55,204.0,204.11,10853.0,182.6987,182.8865,182.3947,182.4931,10853.0
2017-11-06 15:20:00,204.14,204.14,203.78,204.08,12105.0,182.5199,182.5199,182.198,182.4662,12105.0
2017-11-06 15:30:00,204.05,204.39,203.99,203.99,19074.0,182.4394,182.7434,182.3858,182.3858,19074.0
2017-11-06 15:40:00,203.99,204.04,203.72,203.88,29739.0,182.3858,182.4305,182.1444,182.2874,29739.0
2017-11-06 15:50:00,203.8,203.85,203.55,203.58,49594.0,182.2159,182.2606,181.9924,182.0192,49594.0
2017-11-07 09:30:00,204.0,204.0,201.41,202.66,22818.0,182.3947,182.3947,180.079,181.1966,22818.0
2017-11-07 09:40:00,202.66,202.95,202.21,202.62,11900.0,181.1966,181.4559,180.7943,181.1609,11900.0
2017-11-07 09:50:00,202.62,202.83,202.37,202.39,3571.0,181.1609,181.3486,180.9373,180.9552,3571.0
2017-11-07 10:00:00,202.35,203.09,201.91,202.94,15962.0,180.9195,181.5811,180.5261,181.447,15962.0
2017-11-07 10:10:00,203.14,204.55,202.96,203.47,15766.0,181.6258,182.8865,181.4649,181.9208,15766.0
2017-11-07 10:20:00,203.04,203.34,202.64,203.1,13489.0,181.5364,181.8046,181.1787,181.59,13489.0
2017-11-07 10:30:00,203.1,203.17,202.4,202.64,11276.0,181.59,181.6526,180.9642,181.1787,11276.0
2017-11-07 10:40:00,202.59,202.71,202.3,202.62,7792.0,181.134,181.2413,180.8748,181.1609,7792.0
2017-11-07 10:50:00,202.53,202.8,202.3,202.67,6644.0,181.0804,181.3218,180.8748,181.2056,6644.0
2017-11-07 11:00:00,202.64,203.43,202.63,203.41,7710.0,181.1787,181.8851,181.1698,181.8672,7710.0
2017-11-07 11:10:00,203.28,204.25,203.2,204.25,11177.0,181.751,182.6182,181.6794,182.6182,11177.0
2017-11-07 11:20:00,204.34,204.84,203.97,204.38,11389.0,182.6987,183.1458,182.3679,182.7345,11389.0
2017-11-07 11:30:00,204.43,205.62,204.34,205.27,38244.0,182.7792,183.8431,182.6987,183.5302,38244.0
2017-11-07 11:40:00,205.0,205.38,204.73,205.05,10174.0,183.2888,183.6286,183.0474,183.3335,10174.0
2017-11-07 11:50:00,205.05,205.14,203.89,204.19,11078.0,183.3335,183.414,182.2964,182.5646,11078.0
2017-11-07 12:00:00,204.37,204.37,203.75,203.91,5212.0,182.7255,182.7255,182.1712,182.3142,5212.0
2017-11-07 12:10:00,204.06,204.55,203.83,204.52,12452.0,182.4484,182.8865,182.2427,182.8596,12452.0
2017-11-07 12:20:00,204.47,204.57,203.95,204.18,4954.0,182.8149,182.9043,182.35,182.5556,4954.0
2017-11-07 12:30:00,204.09,204.62,204.01,204.53,8950.0,182.4752,182.9491,182.4037,182.8686,8950.0
2017-11-07 12:40:00,204.31,204.81,204.16,204.33,6704.0,182.6719,183.1189,182.5378,182.6898,6704.0
2017-11-07 12:50:00,204.49,204.76,204.25,204.76,9757.0,182.8328,183.0742,182.6182,183.0742,9757.0
2017-11-07 13:00:00,204.65,204.92,204.5,204.64,7828.0,182.9759,183.2173,182.8418,182.9669,7828.0
2017-11-07 13:10:00,204.57,205.3,204.46,205.18,13111.0,182.9043,183.557,182.806,183.4497,13111.0
2017-11-07 13:20:00,205.19,205.51,204.74,204.84,7488.0,183.4587,183.7448,183.0563,183.1458,7488.0
2017-11-07 13:30:00,204.79,204.81,204.52,204.58,4169.0,183.101,183.1189,182.8596,182.9133,4169.0
2017-11-07 13:40:00,204.67,205.29,204.62,205.11,10707.0,182.9938,183.5481,182.9491,183.3872,10707.0
2017-11-07 13:50:00,205.09,205.1,204.83,204.89,17734.0,183.3693,183.3782,183.1368,183.1905,17734.0
2017-11-07 14:00:00,204.89,204.99,204.57,204.78,5090.0,183.1905,183.2799,182.9043,183.0921,5090.0
2017-11-07 14:10:00,204.8,204.86,204.15,204.3,6188.0,183.11,183.1636,182.5288,182.6629,6188.0
2017-11-07 14:20:00,204.21,204.75,204.2,204.63,11592.0,182.5825,183.0653,182.5735,182.958,11592.0
2017-11-07 14:30:00,204.64,204.99,204.59,204.86,10162.0,182.9669,183.2799,182.9222,183.1636,10162.0
2017-11-07 14:40:00,204.83,205.02,204.74,204.92,9990.0,183.1368,183.3067,183.0563,183.2173,9990.0
2017-11-07 14:50:00,204.86,205.49,204.86,205.49,16297.0,183.1636,183.7269,183.1636,183.7269,16297.0
2017-11-07 15:00:00,205.34,205.55,205.28,205.47,9468.0,183.5928,183.7806,183.5392,183.709,9468.0
2017-11-07 15:10:00,205.47,205.86,205.36,205.86,12889.0,183.709,184.0577,183.6107,184.0577,12889.0
2017-11-07 15:20:00,205.76,206.0,205.71,205.79,16458.0,183.9683,184.1829,183.9236,183.9951,16458.0
2017-11-07 15:30:00,205.75,205.78,205.54,205.75,21482.0,183.9594,183.9862,183.7716,183.9594,21482.0
2017-11-07 15:40:00,205.76,205.79,205.35,205.37,122654.0,183.9683,183.9951,183.6017,183.6196,122654.0
2017-11-07 15:50:00,205.37,205.39,204.79,205.18,48973.0,183.6196,183.6375,183.101,183.4497,48973.0
2017-11-08 09:30:00,205.16,205.75,203.8,204.0,10871.0,183.4319,183.9594,182.2159,182.3947,10871.0
2017-11-08 09:40:00,204.06,205.49,203.97,204.56,7793.0,182.4484,183.7269,182.3679,182.8954,7793.0
2017-11-08 09:50:00,204.46,204.74,203.9,204.74,7129.0,182.806,183.0563,182.3053,183.0563,7129.0
2017-11-08 10:00:00,204.51,204.87,204.01,204.22,7522.0,182.8507,183.1726,182.4037,182.5914,7522.0
2017-11-08 10:10:00,204.45,205.53,204.41,205.35,7073.0,182.7971,183.7627,182.7613,183.6017,7073.0
2017-11-08 10:20:00,205.22,205.91,204.96,205.82,28110.0,183.4855,184.1024,183.253,184.022,28110.0
2017-11-08 10:30:00,205.53,206.17,204.95,205.74,34093.0,183.7627,184.3349,183.2441,183.9504,34093.0
2017-11-08 10:40:00,205.7,205.78,205.12,205.71,11099.0,183.9147,183.9862,183.3961,183.9236,11099.0
2017-11-08 10:50:00,205.71,206.38,205.62,205.69,10859.0,183.9236,184.5227,183.8431,183.9057,10859.0
2017-11-08 11:00:00,205.73,205.92,205.67,205.8,8070.0,183.9415,184.1114,183.8878,184.0041,8070.0
2017-11-08 11:10:00,205.96,206.79,205.81,206.61,20143.0,184.1471,184.8892,184.013,184.7283,20143.0
2017-11-08 11:20:00,206.64,207.11,206.47,207.01,13471.0,184.7551,185.1753,184.6031,185.0859,13471.0
2017-11-08 11:30:00,206.97,207.12,206.23,206.75,19947.0,185.0502,185.1843,184.3885,184.8535,19947.0
2017-11-08 11:40:00,206.84,207.44,206.7,206.83,15247.0,184.9339,185.4704,184.8088,184.925,15247.0
2017-11-08 11:50:00,206.83,207.44,206.83,207.36,7562.0,184.925,185.4704,184.925,185.3989,7562.0
2017-11-08 12:00:00,207.45,207.65,207.13,207.37,14431.0,185.4793,185.6581,185.1932,185.4078,14431.0
2017-11-08 12:10:00,207.3,207.43,207.0,207.31,11735.0,185.3452,185.4614,185.077,185.3542,11735.0
2017-11-08 12:20:00,207.19,207.5,207.19,207.44,7108.0,185.2469,185.524,185.2469,185.4704,7108.0
2017-11-08 12:30:00,207.47,207.47,206.81,207.02,3300.0,185.4972,185.4972,184.9071,185.0949,3300.0
2017-11-08 12:40:00,206.81,207.32,206.78,207.29,3887.0,184.9071,185.3631,184.8803,185.3363,3887.0
2017-11-08 12:50:00,207.31,207.8,207.09,207.64,20751.0,185.3542,185.7923,185.1575,185.6492,20751.0
2017-11-08 13:00:00,207.64,208.02,207.61,207.9,19867.0,185.6492,185.989,185.6224,185.8817,19867.0
2017-11-08 13:10:00,207.9,208.27,207.85,208.23,25984.0,185.8817,186.2125,185.837,186.1767,25984.0
2017-11-08 13:20:00,208.26,208.44,207.92,208.04,31249.0,186.2035,186.3645,185.8996,186.0068,31249.0
2017-11-08 13:30:00,208.19,208.35,207.99,208.11,20674.0,186.141,186.284,185.9621,186.0694,20674.0
2017-11-08 13:40:00,208.18,209.5,208.17,209.32,25494.0,186.132,187.3122,186.1231,187.1513,25494.0
2017-11-08 13:50:00,209.45,209.5,208.73,209.03,15385.0,187.2675,187.3122,186.6238,186.892,15385.0
2017-11-08 14:00:00,209.01,209.33,208.89,209.19,16541.0,186.8741,187.1602,186.7668,187.035,16541.0
2017-11-08 14:10:00,209.36,209.88,209.28,209.68,21707.0,187.187,187.652,187.1155,187.4732,21707.0
2017-11-08 14:20:00,209.68,210.09,209.31,210.06,32402.0,187.4732,187.8397,187.1423,187.8129,32402.0
2017-11-08 14:30:00,210.05,210.31,209.54,209.64,43278.0,187.804,188.0364,187.348,187.4374,43278.0
2017-11-08 14:40:00,209.64,209.69,208.63,208.76,17498.0,187.4374,187.4821,186.5344,186.6506,17498.0
2017-11-08 14:50:00,208.75,208.99,208.1,208.48,15884.0,186.6416,186.8562,186.0605,186.4002,15884.0
2017-11-08 15:00:00,208.53,208.87,208.36,208.73,25212.0,186.4449,186.7489,186.293,186.6238,25212.0
2017-11-08 15:10:00,208.64,208.78,208.47,208.7,18699.0,186.5433,186.6685,186.3913,186.5969,18699.0
2017-11-08 15:20:00,208.77,208.93,208.61,208.69,22384.0,186.6595,186.8026,186.5165,186.588,22384.0
2017-11-08 15:30:00,208.68,208.84,208.28,208.31,31188.0,186.5791,186.7221,186.2214,186.2482,31188.0
2017-11-08 15:40:00,208.31,208.31,207.63,207.75,45715.0,186.2482,186.2482,185.6403,185.7476,45715.0
2017-11-08 15:50:00,207.78,208.19,207.66,208.15,79853.0,185.7744,186.141,185.6671,186.1052,79853.0
2017-11-09 09:30:00,205.84,208.36,205.72,208.31,23946.0,184.0398,186.293,183.9326,186.2482,23946.0
2017-11-09 09:40:00,208.33,209.02,207.25,207.45,35306.0,186.2661,186.8831,185.3005,185.4793,35306.0
2017-11-09 09:50:00,207.32,207.98,206.89,207.59,78841.0,185.3631,185.9532,184.9786,185.6045,78841.0
2017-11-09 10:00:00,207.4,207.71,206.12,206.15,77611.0,185.4346,185.7118,184.2902,184.317,77611.0
2017-11-09 10:10:00,206.15,206.54,205.45,205.77,67167.0,184.317,184.6657,183.6911,183.9773,67167.0
2017-11-09 10:20:00,205.78,206.04,204.92,205.03,38901.0,183.9862,184.2187,183.2173,183.3156,38901.0
2017-11-09 10:30:00,205.14,205.27,204.17,205.07,35144.0,183.414,183.5302,182.5467,183.3514,35144.0
2017-11-09 10:40:00,205.06,205.91,204.9,205.28,14075.0,183.3425,184.1024,183.1994,183.5392,14075.0
2017-11-09 10:50:00,205.34,205.56,204.71,205.24,26822.0,183.5928,183.7895,183.0295,183.5034,26822.0
2017-11-09 11:00:00,205.23,205.89,205.05,205.71,13324.0,183.4944,184.0845,183.3335,183.9236,13324.0
2017-11-09 11:10:00,205.81,205.95,205.22,205.31,11659.0,184.013,184.1382,183.4855,183.566,11659.0
2017-11-09 11:20:00,205.4,205.41,203.44,203.73,31241.0,183.6464,183.6554,181.894,182.1533,31241.0
2017-11-09 11:30:00,203.96,204.66,203.73,204.25,21896.0,182.3589,182.9848,182.1533,182.6182,21896.0
2017-11-09 11:40:00,204.24,204.54,203.71,204.05,41653.0,182.6093,182.8775,182.1354,182.4394,41653.0
2017-11-09 11:50:00,203.97,204.03,202.1,202.81,45711.0,182.3679,182.4215,180.6959,181.3307,45711.0
2017-11-09 12:00:00,202.83,203.01,202.0,202.81,24600.0,181.3486,181.5096,180.6065,181.3307,24600.0
2017-11-09 12:10:00,202.66,202.66,201.0,201.25,32954.0,181.1966,181.1966,179.7124,179.936,32954.0
2017-11-09 12:20:00,201.17,201.33,200.08,200.54,26363.0,179.8644,180.0075,178.8899,179.3012,26363.0
2017-11-09 12:30:00,200.63,201.88,200.46,201.88,17052.0,179.3816,180.4992,179.2296,180.4992,17052.0
2017-11-09 12:40:00,201.64,202.17,201.32,202.01,14696.0,180.2847,180.7585,179.9985,180.6155,14696.0
2017-11-09 12:50:00,201.92,203.01,201.82,202.76,9115.0,180.535,181.5096,180.4456,181.286,9115.0
2017-11-09 13:00:00,203.02,203.28,202.72,203.1,10943.0,181.5185,181.751,181.2503,181.59,10943.0
2017-11-09 13:10:00,203.07,204.02,203.06,203.94,19807.0,181.5632,182.4126,181.5543,182.3411,19807.0
2017-11-09 13:20:00,203.83,204.18,203.63,203.86,11361.0,182.2427,182.5556,182.0639,182.2695,11361.0
2017-11-09 13:30:00,203.85,204.89,203.85,204.7,15293.0,182.2606,183.1905,182.2606,183.0206,15293.0
2017-11-09 13:40:00,204.52,204.87,204.38,204.87,15709.0,182.8596,183.1726,182.7345,183.1726,15709.0
2017-11-09 13:50:00,204.87,206.98,204.81,206.02,40102.0,183.1726,185.0591,183.1189,184.2008,40102.0
2017-11-09 14:00:00,206.36,207.14,206.0,206.77,28675.0,184.5048,185.2022,184.1829,184.8713,28675.0
2017-11-09 14:10:00,206.72,206.97,206.49,206.69,16794.0,184.8266,185.0502,184.621,184.7998,16794.0
2017-11-09 14:20:00,206.64,206.64,205.83,205.88,15007.0,184.7551,184.7551,184.0309,184.0756,15007.0
2017-11-09 14:30:00,205.98,206.3,205.89,206.12,19138.0,184.165,184.4511,184.0845,184.2902,19138.0
2017-11-09 14:40:00,206.06,207.02,205.95,207.02,30519.0,184.2365,185.0949,184.1382,185.0949,30519.0
2017-11-09 14:50:00,206.81,206.85,205.66,205.66,13630.0,184.9071,184.9429,183.8789,183.8789,13630.0
2017-11-09 15:00:00,205.74,205.9,204.72,204.92,26826.0,183.9504,184.0935,183.0385,183.2173,26826.0
2017-11-09 15:10:00,204.86,205.0,204.66,204.71,19258.0,183.1636,183.2888,182.9848,183.0295,19258.0
2017-11-09 15:20:00,204.74,205.11,204.63,205.06,19860.0,183.0563,183.3872,182.958,183.3425,19860.0
2017-11-09 15:30:00,205.06,205.41,204.86,205.27,31438.0,183.3425,183.6554,183.1636,183.5302,31438.0
2017-11-09 15:40:00,205.28,205.64,205.08,205.63,40410.0,183.5392,183.861,183.3603,183.8521,40410.0
2017-11-09 15:50:00,205.66,206.76,205.62,206.13,144436.0,183.8789,184.8624,183.8431,184.2991,144436.0
2017-11-10 09:30:00,204.01,205.15,202.79,202.96,21946.0,183.5511,184.5767,182.4534,182.6064,21946.0
2017-11-10 09:40:00,203.28,205.32,202.57,205.03,70722.0,182.8943,184.7297,182.2555,184.4688,70722.0
2017-11-10 09:50:00,205.0,205.54,204.58,205.0,48536.0,184.4418,184.9276,184.0639,184.4418,48536.0
2017-11-10 10:00:00,204.79,205.91,204.41,205.91,33483.0,184.2529,185.2605,183.911,185.2605,33483.0
2017-11-10 10:10:00,206.41,209.87,206.4,207.52,88377.0,185.7104,188.8234,185.7014,186.7091,88377.0
2017-11-10 10:20:00,207.74,207.88,205.09,206.08,49263.0,186.907,187.033,184.5228,185.4135,49263.0
2017-11-10 10:30:00,206.3,206.36,202.36,203.26,74350.0,185.6114,185.6654,182.0665,182.8763,74350.0
2017-11-10 10:40:00,203.58,207.71,202.59,206.58,137308.0,183.1642,186.88,182.2735,185.8633,137308.0
2017-11-10 10:50:00,206.15,207.06,204.0,207.06,73791.0,185.4765,186.2952,183.5421,186.2952,73791.0
2017-11-10 11:00:00,207.12,214.5,206.74,212.17,184165.0,186.3492,192.9891,186.0073,190.8928,184165.0
2017-11-10 11:10:00,212.13,212.84,210.0,211.82,109224.0,190.8568,191.4956,188.9404,190.5779,109224.0
2017-11-10 11:20:00,211.75,214.0,211.19,212.76,142936.0,190.5149,192.5392,190.011,191.4236,142936.0
2017-11-10 11:30:00,212.91,213.49,208.08,208.37,91022.0,191.5585,192.0804,187.2129,187.4738,91022.0
2017-11-10 11:40:00,208.28,208.92,206.89,208.18,64615.0,187.3929,187.9687,186.1423,187.3029,64615.0
2017-11-10 11:50:00,208.2,209.28,207.76,208.86,80951.0,187.3209,188.2926,186.925,187.9147,80951.0
2017-11-10 12:00:00,208.69,209.17,208.36,208.78,100733.0,187.7617,188.1936,187.4648,187.8427,100733.0
2017-11-10 12:10:00,208.92,209.46,207.26,207.75,62821.0,187.9687,188.4545,186.4751,186.916,62821.0
2017-11-10 12:20:00,207.29,209.59,207.29,208.44,22324.0,186.5021,188.5715,186.5021,187.5368,22324.0
2017-11-10 12:30:00,208.1,208.41,205.32,205.41,28165.0,187.2309,187.5098,184.7297,184.8107,28165.0
2017-11-10 12:40:00,205.54,205.54,204.71,204.89,17873.0,184.9276,184.9276,184.1809,184.3428,17873.0
2017-11-10 12:50:00,204.84,205.15,204.14,204.19,22390.0,184.2978,184.5767,183.668,183.713,22390.0
2017-11-10 13:00:00,204.14,205.47,203.98,205.47,26007.0,183.668,184.8647,183.5241,184.8647,26007.0
2017-11-10 13:10:00,205.22,205.22,204.03,204.63,18485.0,184.6397,184.6397,183.5691,184.1089,18485.0
2017-11-10 13:20:00,204.57,204.79,204.18,204.63,12749.0,184.0549,184.2529,183.704,184.1089,12749.0
2017-11-10 13:30:00,204.7,206.02,204.65,205.85,15668.0,184.1719,185.3595,184.1269,185.2066,15668.0
2017-11-10 13:40:00,205.84,205.85,204.96,205.02,8870.0,185.1976,185.2066,184.4058,184.4598,8870.0
2017-11-10 13:50:00,204.96,205.27,204.83,205.12,11303.0,184.4058,184.6847,184.2888,184.5498,11303.0
2017-11-10 14:00:00,205.06,205.57,204.96,205.55,16200.0,184.4958,184.9546,184.4058,184.9366,16200.0
2017-11-10 14:10:00,205.66,205.66,205.11,205.26,14554.0,185.0356,185.0356,184.5408,184.6757,14554.0
2017-11-10 14:20:00,205.19,205.51,205.03,205.32,4200.0,184.6127,184.9006,184.4688,184.7297,4200.0
2017-11-10 14:30:00,205.31,205.39,204.46,204.47,12770.0,184.7207,184.7927,183.9559,183.9649,12770.0
2017-11-10 14:40:00,204.65,204.97,203.97,203.97,27918.0,184.1269,184.4148,183.5151,183.5151,27918.0
2017-11-10 14:50:00,204.06,204.3,203.66,204.28,11521.0,183.5961,183.812,183.2362,183.794,11521.0
2017-11-10 15:00:00,204.22,204.56,204.0,204.12,17185.0,183.74,184.0459,183.5421,183.65,17185.0
2017-11-10 15:10:00,204.09,204.71,203.99,204.32,15317.0,183.623,184.1809,183.5331,183.83,15317.0
2017-11-10 15:20:00,204.32,204.39,204.05,204.14,24248.0,183.83,183.893,183.5871,183.668,24248.0
2017-11-10 15:30:00,204.07,204.2,203.7,204.09,26418.0,183.6051,183.722,183.2722,183.623,26418.0
2017-11-10 15:40:00,204.14,204.14,203.81,204.02,28357.0,183.668,183.668,183.3711,183.5601,28357.0
2017-11-10 15:50:00,204.07,204.09,203.25,203.52,91868.0,183.6051,183.623,182.8673,183.1102,91868.0
2017-11-13 09:30:00,203.2,203.2,200.79,201.47,16439.0,182.8223,182.8223,180.654,181.2658,16439.0
2017-11-13 09:40:00,201.23,202.19,201.07,201.52,28536.0,181.0499,181.9136,180.9059,181.3108,28536.0
2017-11-13 09:50:00,201.46,202.37,200.82,202.13,31893.0,181.2568,182.0755,180.681,181.8596,31893.0
2017-11-13 10:00:00,202.08,202.56,200.22,200.87,38008.0,181.8146,182.2465,180.1411,180.726,38008.0
2017-11-13 10:10:00,200.86,201.36,200.37,200.74,15654.0,180.717,181.1668,180.2761,180.609,15654.0
2017-11-13 10:20:00,200.62,200.81,199.33,199.74,33615.0,180.501,180.672,179.3404,179.7093,33615.0
2017-11-13 10:30:00,199.91,200.15,199.6,199.94,13231.0,179.8622,180.0782,179.5833,179.8892,13231.0
2017-11-13 10:40:00,199.97,200.1,199.45,199.82,15856.0,179.9162,180.0332,179.4484,179.7813,15856.0
2017-11-13 10:50:00,199.89,199.89,198.97,199.02,11039.0,179.8442,179.8442,179.0165,179.0615,11039.0
2017-11-13 11:00:00,199.02,199.23,197.52,197.75,25315.0,179.0615,179.2504,177.7119,177.9189,25315.0
2017-11-13 11:10:00,197.97,198.15,197.0,197.96,25237.0,178.1168,178.2787,177.2441,178.1078,25237.0
2017-11-13 11:20:00,198.05,198.28,197.51,197.66,14033.0,178.1888,178.3957,177.7029,177.8379,14033.0
2017-11-13 11:30:00,197.6,197.68,197.18,197.29,13800.0,177.7839,177.8559,177.406,177.505,13800.0
2017-11-13 11:40:00,197.36,197.85,197.32,197.82,15007.0,177.568,178.0088,177.532,177.9818,15007.0
2017-11-13 11:50:00,197.88,198.65,197.88,198.59,16529.0,178.0358,178.7286,178.0358,178.6746,16529.0
2017-11-13 12:00:00,198.59,198.95,198.01,198.12,12821.0,178.6746,178.9985,178.1528,178.2517,12821.0
2017-11-13 12:10:00,198.02,198.24,197.99,198.13,6801.0,178.1618,178.3597,178.1348,178.2607,6801.0
2017-11-13 12:20:00,197.97,198.16,197.2,197.2,16894.0,178.1168,178.2877,177.424,177.424,16894.0
2017-11-13 12:30:00,197.3,197.3,195.93,196.01,21918.0,177.514,177.514,176.2814,176.3533,21918.0
2017-11-13 12:40:00,196.12,196.25,195.47,196.01,35275.0,176.4523,176.5693,175.8675,176.3533,35275.0
2017-11-13 12:50:00,195.91,196.68,195.9,195.95,15631.0,176.2634,176.9562,176.2544,176.2994,15631.0
2017-11-13 13:00:00,195.88,196.18,194.21,194.33,28554.0,176.2364,176.5063,174.7339,174.8418,28554.0
2017-11-13 13:10:00,194.44,195.91,194.24,195.68,42560.0,174.9408,176.2634,174.7608,176.0564,42560.0
2017-11-13 13:20:00,195.62,196.5,195.42,196.21,17034.0,176.0025,176.7942,175.8225,176.5333,17034.0
2017-11-13 13:30:00,196.11,196.74,195.34,195.34,19563.0,176.4433,177.0101,175.7505,175.7505,19563.0
2017-11-13 13:40:00,195.42,195.5,194.86,194.98,13615.0,175.8225,175.8945,175.3187,175.4266,13615.0
2017-11-13 13:50:00,194.95,195.38,194.71,195.38,12393.0,175.3996,175.7865,175.1837,175.7865,12393.0
2017-11-13 14:00:00,195.28,196.03,195.28,195.55,17977.0,175.6966,176.3713,175.6966,175.9395,17977.0
2017-11-13 14:10:00,195.66,196.38,195.58,196.12,26020.0,176.0384,176.6862,175.9665,176.4523,26020.0
2017-11-13 14:20:00,196.21,196.32,195.17,195.34,27461.0,176.5333,176.6323,175.5976,175.7505,27461.0
2017-11-13 14:30:00,195.34,195.68,195.3,195.49,13030.0,175.7505,176.0564,175.7145,175.8855,13030.0
2017-11-13 14:40:00,195.44,196.04,195.43,195.91,12784.0,175.8405,176.3803,175.8315,176.2634,12784.0
2017-11-13 14:50:00,195.85,196.23,195.42,195.63,18675.0,176.2094,176.5513,175.8225,176.0115,18675.0
2017-11-13 15:00:00,195.62,196.12,195.57,195.81,20402.0,176.0025,176.4523,175.9575,176.1734,20402.0
2017-11-13 15:10:00,195.83,196.04,195.66,195.75,19190.0,176.1914,176.3803,176.0384,176.1194,19190.0
2017-11-13 15:20:00,195.86,196.62,195.85,196.46,25096.0,176.2184,176.9022,176.2094,176.7582,25096.0
2017-11-13 15:30:00,196.43,196.61,196.32,196.47,21875.0,176.7312,176.8932,176.6323,176.7672,21875.0
2017-11-13 15:40:00,196.47,196.54,195.8,195.81,61770.0,176.7672,176.8302,176.1644,176.1734,61770.0
2017-11-13 15:50:00,195.89,196.09,195.63,195.78,112047.0,176.2454,176.4253,176.0115,176.1464,112047.0
2017-11-14 09:30:00,194.5,194.97,193.87,194.28,16454.0,174.9948,175.4176,174.428,174.7968,16454.0
2017-11-14 09:40:00,194.28,194.9,194.18,194.87,43271.0,174.7968,175.3547,174.7069,175.3277,43271.0
2017-11-14 09:50:00,194.78,195.12,194.48,194.63,36140.0,175.2467,175.5526,174.9768,175.1117,36140.0
2017-11-14 10:00:00,194.69,195.05,193.61,193.61,16005.0,175.1657,175.4896,174.194,174.194,16005.0
2017-11-14 10:10:00,193.52,194.29,193.38,193.65,17832.0,174.1131,174.8058,173.9871,174.23,17832.0
2017-11-14 10:20:00,193.56,194.51,193.47,194.06,31900.0,174.149,175.0038,174.0681,174.5989,31900.0
2017-11-14 10:30:00,194.06,194.07,192.72,192.97,20944.0,174.5989,174.6079,173.3933,173.6182,20944.0
2017-11-14 10:40:00,193.12,193.12,192.37,192.7,19679.0,173.7532,173.7532,173.0784,173.3753,19679.0
2017-11-14 10:50:00,192.58,193.64,192.3,193.25,35243.0,173.2673,174.221,173.0154,173.8701,35243.0
2017-11-14 11:00:00,193.25,193.25,192.53,192.81,21861.0,173.8701,173.8701,173.2223,173.4743,21861.0
2017-11-14 11:10:00,192.9,192.9,192.19,192.41,52722.0,173.5552,173.5552,172.9164,173.1144,52722.0
2017-11-14 11:20:00,192.33,192.57,191.69,191.7,64670.0,173.0424,173.2583,172.4666,172.4756,64670.0
2017-11-14 11:30:00,191.58,191.9,191.39,191.71,31666.0,172.3676,172.6555,172.1967,172.4846,31666.0
2017-11-14 11:40:00,191.71,192.53,191.55,192.53,31401.0,172.4846,173.2223,172.3406,173.2223,31401.0
2017-11-14 11:50:00,192.72,194.44,192.64,194.22,22869.0,173.3933,174.9408,173.3213,174.7429,22869.0
2017-11-14 12:00:00,194.21,194.61,194.0,194.32,23404.0,174.7339,175.0937,174.5449,174.8328,23404.0
2017-11-14 12:10:00,194.33,195.06,194.28,194.82,14715.0,174.8418,175.4986,174.7968,175.2827,14715.0
2017-11-14 12:20:00,194.88,195.04,194.37,194.4,16159.0,175.3367,175.4806,174.8778,174.9048,16159.0
2017-11-14 12:30:00,194.53,194.73,194.28,194.28,7546.0,175.0218,175.2017,174.7968,174.7968,7546.0
2017-11-14 12:40:00,194.39,194.83,194.3,194.72,9300.0,174.8958,175.2917,174.8148,175.1927,9300.0
2017-11-14 12:50:00,194.77,195.2,194.61,195.2,4027.0,175.2377,175.6246,175.0937,175.6246,4027.0
2017-11-14 13:00:00,195.08,195.1,194.65,194.65,9470.0,175.5166,175.5346,175.1297,175.1297,9470.0
2017-11-14 13:10:00,194.7,195.31,194.69,195.09,6323.0,175.1747,175.7235,175.1657,175.5256,6323.0
2017-11-14 13:20:00,194.99,195.32,194.99,195.3,3514.0,175.4356,175.7325,175.4356,175.7145,3514.0
2017-11-14 13:30:00,195.3,195.41,195.11,195.28,10806.0,175.7145,175.8135,175.5436,175.6966,10806.0
2017-11-14 13:40:00,195.4,195.81,195.34,195.73,8983.0,175.8045,176.1734,175.7505,176.1014,8983.0
2017-11-14 13:50:00,195.71,195.94,195.63,195.73,12054.0,176.0834,176.2904,176.0115,176.1014,12054.0
2017-11-14 14:00:00,195.82,196.12,195.71,195.88,12054.0,176.1824,176.4523,176.0834,176.2364,12054.0
2017-11-14 14:10:00,195.84,196.04,195.82,195.95,5910.0,176.2004,176.3803,176.1824,176.2994,5910.0
2017-11-14 14:20:00,195.96,196.25,195.96,196.12,7492.0,176.3084,176.5693,176.3084,176.4523,7492.0
2017-11-14 14:30:00,196.13,196.32,195.98,195.98,7501.0,176.4613,176.6323,176.3264,176.3264,7501.0
2017-11-14 14:40:00,195.98,196.0,195.6,195.6,9476.0,176.3264,176.3443,175.9845,175.9845,9476.0
2017-11-14 14:50:00,195.62,195.9,195.62,195.9,14674.0,176.0025,176.2544,176.0025,176.2544,14674.0
2017-11-14 15:00:00,195.88,196.15,195.88,195.99,15260.0,176.2364,176.4793,176.2364,176.3353,15260.0
2017-11-14 15:10:00,195.98,196.16,195.91,196.04,14874.0,176.3264,176.4883,176.2634,176.3803,14874.0
2017-11-14 15:20:00,196.08,196.24,196.02,196.07,10935.0,176.4163,176.5603,176.3623,176.4073,10935.0
2017-11-14 15:30:00,196.09,196.14,195.88,195.88,14021.0,176.4253,176.4703,176.2364,176.2364,14021.0
2017-11-14 15:40:00,195.83,195.83,195.27,195.71,40356.0,176.1914,176.1914,175.6876,176.0834,40356.0
2017-11-14 15:50:00,195.71,195.82,195.3,195.57,63718.0,176.0834,176.1824,175.7145,175.9575,63718.0
2017-11-15 09:30:00,194.63,196.64,193.5,196.64,18108.0,175.1117,176.9202,174.0951,176.9202,18108.0
2017-11-15 09:40:00,196.7,197.07,196.2,196.69,10828.0,176.9741,177.307,176.5243,176.9652,10828.0
2017-11-15 09:50:00,196.86,196.86,195.26,195.27,11646.0,177.1181,177.1181,175.6786,175.6876,11646.0
2017-11-15 10:00:00,195.26,196.5,195.17,196.28,46909.0,175.6786,176.7942,175.5976,176.5963,46909.0
2017-11-15 10:10:00,196.48,196.62,196.01,196.16,11153.0,176.7762,176.9022,176.3533,176.4883,11153.0
2017-11-15 10:20:00,196.15,196.6,195.84,196.45,16657.0,176.4793,176.8842,176.2004,176.7492,16657.0
2017-11-15 10:30:00,196.38,197.32,196.33,197.28,19859.0,176.6862,177.532,176.6413,177.496,19859.0
2017-11-15 10:40:00,197.28,197.68,196.59,196.88,34607.0,177.496,177.8559,176.8752,177.1361,34607.0
2017-11-15 10:50:00,196.71,197.12,196.71,197.03,6322.0,176.9831,177.352,176.9831,177.2711,6322.0
2017-11-15 11:00:00,196.93,197.45,196.78,197.43,14845.0,177.1811,177.6489,177.0461,177.6309,14845.0
2017-11-15 11:10:00,197.45,197.74,197.15,197.17,15960.0,177.6489,177.9099,177.379,177.397,15960.0
2017-11-15 11:20:00,197.17,198.24,197.17,197.93,24793.0,177.397,178.3597,177.397,178.0808,24793.0
2017-11-15 11:30:00,198.04,198.08,197.31,197.31,62319.0,178.1798,178.2158,177.523,177.523,62319.0
2017-11-15 11:40:00,197.38,197.88,197.3,197.31,7206.0,177.586,178.0358,177.514,177.523,7206.0
2017-11-15 11:50:00,197.15,197.42,197.05,197.21,5537.0,177.379,177.6219,177.289,177.433,5537.0
2017-11-15 12:00:00,197.15,197.28,196.43,196.89,19429.0,177.379,177.496,176.7312,177.1451,19429.0
2017-11-15 12:10:00,196.91,197.22,196.76,197.15,7367.0,177.1631,177.442,177.0281,177.379,7367.0
2017-11-15 12:20:00,197.15,197.45,197.15,197.45,12029.0,177.379,177.6489,177.379,177.6489,12029.0
2017-11-15 12:30:00,197.39,197.41,197.02,197.16,7129.0,177.595,177.6129,177.2621,177.388,7129.0
2017-11-15 12:40:00,197.12,197.3,197.05,197.19,7530.0,177.352,177.514,177.289,177.415,7530.0
2017-11-15 12:50:00,197.28,197.35,197.14,197.25,5825.0,177.496,177.559,177.37,177.469,5825.0
2017-11-15 13:00:00,197.19,197.5,197.07,197.07,6881.0,177.415,177.6939,177.307,177.307,6881.0
2017-11-15 13:10:00,197.07,197.35,196.86,197.16,11357.0,177.307,177.559,177.1181,177.388,11357.0
2017-11-15 13:20:00,197.22,197.22,196.54,196.54,6104.0,177.442,177.442,176.8302,176.8302,6104.0
2017-11-15 13:30:00,196.54,197.17,196.54,196.97,9793.0,176.8302,177.397,176.8302,177.2171,9793.0
2017-11-15 13:40:00,197.06,197.24,196.94,197.05,10289.0,177.298,177.46,177.1901,177.289,10289.0
2017-11-15 13:50:00,197.03,197.12,196.57,196.75,15156.0,177.2711,177.352,176.8572,177.0191,15156.0
2017-11-15 14:00:00,196.81,196.88,196.61,196.61,8970.0,177.0731,177.1361,176.8932,176.8932,8970.0
2017-11-15 14:10:00,196.64,196.68,196.14,196.14,18457.0,176.9202,176.9562,176.4703,176.4703,18457.0
2017-11-15 14:20:00,196.15,196.27,195.81,195.96,6923.0,176.4793,176.5873,176.1734,176.3084,6923.0
2017-11-15 14:30:00,195.96,196.02,195.7,196.01,12240.0,176.3084,176.3623,176.0744,176.3533,12240.0
2017-11-15 14:40:00,196.03,196.03,195.65,195.96,15723.0,176.3713,176.3713,176.0294,176.3084,15723.0
2017-11-15 14:50:00,196.01,196.07,195.85,196.02,10173.0,176.3533,176.4073,176.2094,176.3623,10173.0
2017-11-15 15:00:00,196.02,196.33,195.9,196.31,13232.0,176.3623,176.6413,176.2544,176.6233,13232.0
2017-11-15 15:10:00,196.35,196.66,196.32,196.65,12989.0,176.6592,176.9382,176.6323,176.9292,12989.0
2017-11-15 15:20:00,196.63,196.7,196.18,196.18,26803.0,176.9112,176.9741,176.5063,176.5063,26803.0
2017-11-15 15:30:00,196.17,196.28,196.01,196.12,16036.0,176.4973,176.5963,176.3533,176.4523,16036.0
2017-11-15 15:40:00,196.14,196.19,195.69,195.79,25678.0,176.4703,176.5153,176.0654,176.1554,25678.0
2017-11-15 15:50:00,195.77,195.79,195.29,195.69,56965.0,176.1374,176.1554,175.7055,176.0654,56965.0
2017-11-16 09:30:00,195.92,197.65,195.73,197.14,14468.0,176.2724,177.8289,176.1014,177.37,14468.0
2017-11-16 09:40:00,197.08,198.06,197.07,197.56,3400.0,177.316,178.1978,177.307,177.7479,3400.0
2017-11-16 09:50:00,197.45,197.95,197.45,197.88,8442.0,177.6489,178.0988,177.6489,178.0358,8442.0
2017-11-16 10:00:00,197.88,198.89,197.87,198.39,5800.0,178.0358,178.9445,178.0268,178.4947,5800.0
2017-11-16 10:10:00,198.34,199.8,198.34,199.76,19829.0,178.4497,179.7633,178.4497,179.7273,19829.0
2017-11-16 10:20:00,199.67,200.33,199.34,199.63,14019.0,179.6463,180.2401,179.3494,179.6103,14019.0
2017-11-16 10:30:00,199.6,200.28,199.33,199.89,9258.0,179.5833,180.1951,179.3404,179.8442,9258.0
2017-11-16 10:40:00,199.91,200.27,199.74,199.77,7947.0,179.8622,180.1861,179.7093,179.7363,7947.0
2017-11-16 10:50:00,199.7,199.76,199.56,199.72,4796.0,179.6733,179.7273,179.5473,179.6913,4796.0
2017-11-16 11:00:00,199.72,200.61,199.71,200.61,8168.0,179.6913,180.492,179.6823,180.492,8168.0
2017-11-16 11:10:00,200.61,200.61,199.7,199.75,5474.0,180.492,180.492,179.6733,179.7183,5474.0
2017-11-16 11:20:00,199.7,200.32,199.65,200.02,5395.0,179.6733,180.2311,179.6283,179.9612,5395.0
2017-11-16 11:30:00,199.97,200.16,199.82,199.82,14721.0,179.9162,180.0872,179.7813,179.7813,14721.0
2017-11-16 11:40:00,199.9,199.9,199.29,199.5,7200.0,179.8532,179.8532,179.3044,179.4934,7200.0
2017-11-16 11:50:00,199.61,199.7,199.4,199.62,4020.0,179.5923,179.6733,179.4034,179.6013,4020.0
2017-11-16 12:00:00,199.7,199.75,199.32,199.52,8863.0,179.6733,179.7183,179.3314,179.5113,8863.0
2017-11-16 12:10:00,199.48,199.63,199.43,199.47,2069.0,179.4754,179.6103,179.4304,179.4664,2069.0
2017-11-16 12:20:00,199.58,199.78,199.42,199.61,8300.0,179.5653,179.7453,179.4214,179.5923,8300.0
2017-11-16 12:30:00,199.79,199.81,199.56,199.58,5641.0,179.7543,179.7723,179.5473,179.5653,5641.0
2017-11-16 12:40:00,199.56,199.79,199.53,199.68,4009.0,179.5473,179.7543,179.5203,179.6553,4009.0
2017-11-16 12:50:00,199.7,199.92,199.66,199.69,5286.0,179.6733,179.8712,179.6373,179.6643,5286.0
2017-11-16 13:00:00,199.81,199.86,198.98,198.99,8720.0,179.7723,179.8173,179.0255,179.0345,8720.0
2017-11-16 13:10:00,198.97,198.98,198.3,198.4,4515.0,179.0165,179.0255,178.4137,178.5037,4515.0
2017-11-16 13:20:00,198.4,198.66,198.38,198.62,5600.0,178.5037,178.7376,178.4857,178.7016,5600.0
2017-11-16 13:30:00,198.58,199.11,198.58,199.08,5080.0,178.6656,179.1425,178.6656,179.1155,5080.0
2017-11-16 13:40:00,199.01,199.1,198.66,198.66,7159.0,179.0525,179.1335,178.7376,178.7376,7159.0
2017-11-16 13:50:00,198.67,198.84,198.62,198.75,2800.0,178.7466,178.8995,178.7016,178.8186,2800.0
2017-11-16 14:00:00,198.73,199.19,198.68,199.14,5255.0,178.8006,179.2144,178.7556,179.1695,5255.0
2017-11-16 14:10:00,199.12,199.37,199.12,199.25,7120.0,179.1515,179.3764,179.1515,179.2684,7120.0
2017-11-16 14:20:00,199.14,199.23,199.02,199.23,2360.0,179.1695,179.2504,179.0615,179.2504,2360.0
2017-11-16 14:30:00,199.16,199.39,199.09,199.37,6688.0,179.1874,179.3944,179.1245,179.3764,6688.0
2017-11-16 14:40:00,199.36,199.37,199.04,199.04,5889.0,179.3674,179.3764,179.0795,179.0795,5889.0
2017-11-16 14:50:00,199.02,199.04,198.7,199.0,4895.0,179.0615,179.0795,178.7736,179.0435,4895.0
2017-11-16 15:00:00,198.93,199.24,198.88,199.24,6011.0,178.9805,179.2594,178.9355,179.2594,6011.0
2017-11-16 15:10:00,199.19,199.36,199.08,199.15,8974.0,179.2144,179.3674,179.1155,179.1785,8974.0
2017-11-16 15:20:00,199.14,199.29,199.09,199.27,11628.0,179.1695,179.3044,179.1245,179.2864,11628.0
2017-11-16 15:30:00,199.34,199.36,199.13,199.19,20116.0,179.3494,179.3674,179.1605,179.2144,20116.0
2017-11-16 15:40:00,199.19,199.3,198.99,199.25,27679.0,179.2144,179.3134,179.0345,179.2684,27679.0
2017-11-16 15:50:00,199.3,199.32,198.41,198.5,82578.0,179.3134,179.3314,178.5127,178.5936,82578.0
2017-11-17 09:30:00,198.21,198.5,197.35,198.5,19537.0,178.3327,178.5936,177.559,178.5936,19537.0
2017-11-17 09:40:00,198.51,198.8,197.92,198.51,8238.0,178.6026,178.8636,178.0718,178.6026,8238.0
2017-11-17 09:50:00,198.28,199.37,198.07,199.19,5045.0,178.3957,179.3764,178.2068,179.2144,5045.0
2017-11-17 10:00:00,199.29,199.83,199.2,199.7,6969.0,179.3044,179.7903,179.2234,179.6733,6969.0
2017-11-17 10:10:00,199.66,200.13,199.28,200.13,5124.0,179.6373,180.0602,179.2954,180.0602,5124.0
2017-11-17 10:20:00,200.17,200.33,199.71,200.27,9700.0,180.0962,180.2401,179.6823,180.1861,9700.0
2017-11-17 10:30:00,200.25,200.37,199.88,200.35,14386.0,180.1681,180.2761,179.8352,180.2581,14386.0
2017-11-17 10:40:00,200.21,200.23,199.86,200.02,6362.0,180.1322,180.1501,179.8173,179.9612,6362.0
2017-11-17 10:50:00,200.3,200.72,199.66,200.08,7454.0,180.2131,180.591,179.6373,180.0152,7454.0
2017-11-17 11:00:00,200.02,200.23,199.73,199.73,2886.0,179.9612,180.1501,179.7003,179.7003,2886.0
2017-11-17 11:10:00,199.71,199.78,199.0,199.04,4491.0,179.6823,179.7453,179.0435,179.0795,4491.0
2017-11-17 11:20:00,199.0,199.48,198.95,199.22,6691.0,179.0435,179.4754,178.9985,179.2414,6691.0
2017-11-17 11:30:00,199.17,199.28,198.58,198.61,5630.0,179.1964,179.2954,178.6656,178.6926,5630.0
2017-11-17 11:40:00,198.66,198.66,197.85,198.03,5300.0,178.7376,178.7376,178.0088,178.1708,5300.0
2017-11-17 11:50:00,197.93,198.2,197.7,197.96,5368.0,178.0808,178.3237,177.8739,178.1078,5368.0
2017-11-17 12:00:00,197.96,198.05,197.5,198.0,5903.0,178.1078,178.1888,177.6939,178.1438,5903.0
2017-11-17 12:10:00,198.08,198.37,197.98,198.14,5118.0,178.2158,178.4767,178.1258,178.2697,5118.0
2017-11-17 12:20:00,198.15,198.15,197.88,197.89,2300.0,178.2787,178.2787,178.0358,178.0448,2300.0
2017-11-17 12:30:00,197.77,197.91,197.68,197.82,3111.0,177.9368,178.0628,177.8559,177.9818,3111.0
2017-11-17 12:40:00,197.96,198.11,197.73,197.87,5539.0,178.1078,178.2427,177.9009,178.0268,5539.0
2017-11-17 12:50:00,197.88,197.95,197.65,197.65,3100.0,178.0358,178.0988,177.8289,177.8289,3100.0
2017-11-17 13:00:00,197.84,198.69,197.71,197.97,12188.0,177.9998,178.7646,177.8829,178.1168,12188.0
2017-11-17 13:10:00,197.82,198.23,197.5,197.57,8795.0,177.9818,178.3507,177.6939,177.7569,8795.0
2017-11-17 13:20:00,197.59,198.71,197.16,197.16,17649.0,177.7749,178.7826,177.388,177.388,17649.0
2017-11-17 13:30:00,197.35,197.72,197.28,197.65,8987.0,177.559,177.8919,177.496,177.8289,8987.0
2017-11-17 13:40:00,197.66,197.78,197.56,197.6,5928.0,177.8379,177.9458,177.7479,177.7839,5928.0
2017-11-17 13:50:00,197.67,197.75,197.52,197.55,8848.0,177.8469,177.9189,177.7119,177.7389,8848.0
2017-11-17 14:00:00,197.5,197.67,197.41,197.45,4964.0,177.6939,177.8469,177.6129,177.6489,4964.0
2017-11-17 14:10:00,197.49,197.67,197.44,197.56,4660.0,177.6849,177.8469,177.6399,177.7479,4660.0
2017-11-17 14:20:00,197.47,197.66,197.36,197.46,5400.0,177.6669,177.8379,177.568,177.6579,5400.0
2017-11-17 14:30:00,197.37,197.43,197.01,197.01,4937.0,177.577,177.6309,177.2531,177.2531,4937.0
2017-11-17 14:40:00,197.02,197.07,196.78,196.81,11429.0,177.2621,177.307,177.0461,177.0731,11429.0
2017-11-17 14:50:00,196.85,197.5,196.82,197.25,8163.0,177.1091,177.6939,177.0821,177.469,8163.0
2017-11-17 15:00:00,197.34,197.46,197.19,197.21,8575.0,177.55,177.6579,177.415,177.433,8575.0
2017-11-17 15:10:00,197.25,197.47,197.18,197.4,10377.0,177.469,177.6669,177.406,177.6039,10377.0
2017-11-17 15:20:00,197.38,198.02,197.37,197.67,20097.0,177.586,178.1618,177.577,177.8469,20097.0
2017-11-17 15:30:00,197.79,197.83,197.4,197.83,25723.0,177.9548,177.9908,177.6039,177.9908,25723.0
2017-11-17 15:40:00,197.74,197.91,197.54,197.9,31555.0,177.9099,178.0628,177.7299,178.0538,31555.0
2017-11-17 15:50:00,197.9,198.28,197.77,197.82,92756.0,178.0538,178.3957,177.9368,177.9818,92756.0
2017-11-20 09:30:00,197.72,198.32,196.98,197.92,9756.0,177.8919,178.4317,177.2261,178.0718,9756.0
2017-11-20 09:40:00,197.78,197.99,197.41,197.41,7457.0,177.9458,178.1348,177.6129,177.6129,7457.0
2017-11-20 09:50:00,197.16,197.54,196.94,197.42,3520.0,177.388,177.7299,177.1901,177.6219,3520.0
2017-11-20 10:00:00,197.55,198.28,197.52,198.28,13783.0,177.7389,178.3957,177.7119,178.3957,13783.0
2017-11-20 10:10:00,198.29,198.46,198.2,198.4,2200.0,178.4047,178.5576,178.3237,178.5037,2200.0
2017-11-20 10:20:00,198.43,199.1,198.43,198.96,12101.0,178.5307,179.1335,178.5307,179.0075,12101.0
2017-11-20 10:30:00,198.88,198.98,198.07,198.13,20906.0,178.9355,179.0255,178.2068,178.2607,20906.0
2017-11-20 10:40:00,198.11,198.2,197.62,197.94,3770.0,178.2427,178.3237,177.8019,178.0898,3770.0
2017-11-20 10:50:00,197.65,198.57,197.65,198.52,5397.0,177.8289,178.6566,177.8289,178.6116,5397.0
2017-11-20 11:00:00,198.45,198.45,198.05,198.14,16324.0,178.5487,178.5487,178.1888,178.2697,16324.0
2017-11-20 11:10:00,198.24,198.61,198.08,198.15,8652.0,178.3597,178.6926,178.2158,178.2787,8652.0
2017-11-20 11:20:00,198.12,198.2,197.88,197.88,5477.0,178.2517,178.3237,178.0358,178.0358,5477.0
2017-11-20 11:30:00,197.73,197.78,197.61,197.75,3855.0,177.9009,177.9458,177.7929,177.9189,3855.0
2017-11-20 11:40:00,197.76,197.97,197.74,197.96,5300.0,177.9278,178.1168,177.9099,178.1078,5300.0
2017-11-20 11:50:00,198.02,198.13,197.93,198.13,2700.0,178.1618,178.2607,178.0808,178.2607,2700.0
2017-11-20 12:00:00,198.04,198.05,197.8,197.83,10075.0,178.1798,178.1888,177.9638,177.9908,10075.0
2017-11-20 12:10:00,197.84,197.84,197.74,197.8,2003.0,177.9998,177.9998,177.9099,177.9638,2003.0
2017-11-20 12:20:00,197.75,198.35,197.75,198.27,6642.0,177.9189,178.4587,177.9189,178.3867,6642.0
2017-11-20 12:30:00,198.28,199.18,198.22,198.86,7131.0,178.3957,179.2054,178.3417,178.9175,7131.0
2017-11-20 12:40:00,198.89,199.19,198.82,199.03,9335.0,178.9445,179.2144,178.8815,179.0705,9335.0
2017-11-20 12:50:00,198.97,199.15,198.96,199.08,1483.0,179.0165,179.1785,179.0075,179.1155,1483.0
2017-11-20 13:00:00,199.08,199.16,198.86,198.86,8482.0,179.1155,179.1874,178.9175,178.9175,8482.0
2017-11-20 13:10:00,198.83,198.98,198.83,198.88,3795.0,178.8905,179.0255,178.8905,178.9355,3795.0
2017-11-20 13:20:00,198.88,198.98,198.66,198.89,7550.0,178.9355,179.0255,178.7376,178.9445,7550.0
2017-11-20 13:30:00,198.94,198.94,198.84,198.88,1309.0,178.9895,178.9895,178.8995,178.9355,1309.0
2017-11-20 13:40:00,198.94,198.94,198.66,198.78,5590.0,178.9895,178.9895,178.7376,178.8456,5590.0
2017-11-20 13:50:00,198.85,199.2,198.74,199.2,4773.0,178.9085,179.2234,178.8096,179.2234,4773.0
2017-11-20 14:00:00,199.17,199.25,199.14,199.24,3853.0,179.1964,179.2684,179.1695,179.2594,3853.0
2017-11-20 14:10:00,199.2,199.41,199.15,199.41,7723.0,179.2234,179.4124,179.1785,179.4124,7723.0
2017-11-20 14:20:00,199.39,199.61,199.36,199.61,8477.0,179.3944,179.5923,179.3674,179.5923,8477.0
2017-11-20 14:30:00,199.56,199.71,199.5,199.53,8334.0,179.5473,179.6823,179.4934,179.5203,8334.0
2017-11-20 14:40:00,199.6,199.6,199.38,199.38,10886.0,179.5833,179.5833,179.3854,179.3854,10886.0
2017-11-20 14:50:00,199.38,199.56,199.34,199.55,11492.0,179.3854,179.5473,179.3494,179.5383,11492.0
2017-11-20 15:00:00,199.61,199.73,199.38,199.63,11606.0,179.5923,179.7003,179.3854,179.6103,11606.0
2017-11-20 15:10:00,199.59,199.69,199.55,199.59,8393.0,179.5743,179.6643,179.5383,179.5743,8393.0
2017-11-20 15:20:00,199.59,199.62,199.36,199.39,8811.0,179.5743,179.6013,179.3674,179.3944,8811.0
2017-11-20 15:30:00,199.39,199.43,198.99,199.2,15241.0,179.3944,179.4304,179.0345,179.2234,15241.0
2017-11-20 15:40:00,199.18,199.22,199.0,199.19,17376.0,179.2054,179.2414,179.0435,179.2144,17376.0
2017-11-20 15:50:00,199.2,199.77,199.12,199.62,69805.0,179.2234,179.7363,179.1515,179.6013,69805.0
2017-11-21 09:30:00,200.0,201.31,199.95,200.96,12307.0,179.9432,181.1218,179.8982,180.8069,12307.0
2017-11-21 09:40:00,200.9,201.22,200.89,201.09,3000.0,180.753,181.0409,180.744,180.9239,3000.0
2017-11-21 09:50:00,201.21,201.5,200.81,201.08,6062.0,181.0319,181.2928,180.672,180.9149,6062.0
2017-11-21 10:00:00,201.01,201.08,199.99,199.99,5419.0,180.8519,180.9149,179.9342,179.9342,5419.0
2017-11-21 10:10:00,199.85,199.85,198.66,198.79,5746.0,179.8083,179.8083,178.7376,178.8546,5746.0
2017-11-21 10:20:00,198.66,198.85,198.07,198.5,3971.0,178.7376,178.9085,178.2068,178.5936,3971.0
2017-11-21 10:30:00,198.65,200.1,198.6,199.81,12049.0,178.7286,180.0332,178.6836,179.7723,12049.0
2017-11-21 10:40:00,199.82,200.18,199.52,200.15,29664.0,179.7813,180.1052,179.5113,180.0782,29664.0
2017-11-21 10:50:00,200.23,201.74,200.12,201.74,71289.0,180.1501,181.5087,180.0512,181.5087,71289.0
2017-11-21 11:00:00,201.74,201.95,199.49,199.49,47399.0,181.5087,181.6977,179.4844,179.4844,47399.0
2017-11-21 11:10:00,199.54,199.54,198.28,198.46,15280.0,179.5293,179.5293,178.3957,178.5576,15280.0
2017-11-21 11:20:00,198.41,199.21,198.35,199.06,9870.0,178.5127,179.2324,178.4587,179.0975,9870.0
2017-11-21 11:30:00,199.29,199.29,199.05,199.25,1700.0,179.3044,179.3044,179.0885,179.2684,1700.0
2017-11-21 11:40:00,199.24,199.45,198.97,198.97,5706.0,179.2594,179.4484,179.0165,179.0165,5706.0
2017-11-21 11:50:00,199.0,199.28,198.87,199.28,4903.0,179.0435,179.2954,178.9265,179.2954,4903.0
2017-11-21 12:00:00,199.27,199.33,198.6,198.93,12355.0,179.2864,179.3404,178.6836,178.9805,12355.0
2017-11-21 12:10:00,199.06,199.06,198.85,198.94,940.0,179.0975,179.0975,178.9085,178.9895,940.0
2017-11-21 12:20:00,198.92,198.92,198.52,198.81,4115.0,178.9715,178.9715,178.6116,178.8725,4115.0
2017-11-21 12:30:00,198.91,199.1,198.81,199.1,6325.0,178.9625,179.1335,178.8725,179.1335,6325.0
2017-11-21 12:40:00,199.06,199.15,198.61,198.98,6800.0,179.0975,179.1785,178.6926,179.0255,6800.0
2017-11-21 12:50:00,198.95,199.03,198.73,198.96,13041.0,178.9985,179.0705,178.8006,179.0075,13041.0
2017-11-21 13:00:00,198.91,198.91,198.72,198.8,7624.0,178.9625,178.9625,178.7916,178.8636,7624.0
2017-11-21 13:10:00,198.8,198.82,198.52,198.78,3922.0,178.8636,178.8815,178.6116,178.8456,3922.0
2017-11-21 13:20:00,198.9,198.9,198.71,198.76,1872.0,178.9535,178.9535,178.7826,178.8276,1872.0
2017-11-21 13:30:00,198.81,199.66,198.76,199.55,19310.0,178.8725,179.6373,178.8276,179.5383,19310.0
2017-11-21 13:40:00,199.55,199.8,199.51,199.79,3492.0,179.5383,179.7633,179.5024,179.7543,3492.0
2017-11-21 13:50:00,199.87,199.89,199.47,199.47,5000.0,179.8262,179.8442,179.4664,179.4664,5000.0
2017-11-21 14:00:00,199.46,199.75,199.32,199.62,3344.0,179.4574,179.7183,179.3314,179.6013,3344.0
2017-11-21 14:10:00,199.58,199.72,199.45,199.72,3913.0,179.5653,179.6913,179.4484,179.6913,3913.0
2017-11-21 14:20:00,199.7,199.7,199.55,199.7,2300.0,179.6733,179.6733,179.5383,179.6733,2300.0
2017-11-21 14:30:00,199.72,199.97,199.63,199.9,3935.0,179.6913,179.9162,179.6103,179.8532,3935.0
2017-11-21 14:40:00,199.89,200.22,199.81,200.22,5390.0,179.8442,180.1411,179.7723,180.1411,5390.0
2017-11-21 14:50:00,200.11,200.16,199.92,200.04,7066.0,180.0422,180.0872,179.8712,179.9792,7066.0
2017-11-21 15:00:00,200.16,200.57,200.07,200.44,13113.0,180.0872,180.456,180.0062,180.3391,13113.0
2017-11-21 15:10:00,200.43,200.48,200.13,200.14,4876.0,180.3301,180.3751,180.0602,180.0692,4876.0
2017-11-21 15:20:00,200.14,200.2,199.86,200.03,10623.0,180.0692,180.1232,179.8173,179.9702,10623.0
2017-11-21 15:30:00,199.98,200.09,199.95,200.03,10521.0,179.9252,180.0242,179.8982,179.9702,10521.0
2017-11-21 15:40:00,200.05,200.07,199.32,199.42,22649.0,179.9882,180.0062,179.3314,179.4214,22649.0
2017-11-21 15:50:00,199.4,199.84,199.16,199.65,56460.0,179.4034,179.7993,179.1874,179.6283,56460.0
2017-11-22 09:30:00,200.43,202.59,200.43,201.88,15383.0,180.3301,182.2735,180.3301,181.6347,15383.0
2017-11-22 09:40:00,202.01,203.48,202.0,203.48,12147.0,181.7516,183.0742,181.7426,183.0742,12147.0
2017-11-22 09:50:00,203.21,203.94,203.21,203.49,7013.0,182.8313,183.4881,182.8313,183.0832,7013.0
2017-11-22 10:00:00,203.51,203.68,202.87,203.68,13912.0,183.1012,183.2542,182.5254,183.2542,13912.0
2017-11-22 10:10:00,203.67,204.76,203.5,204.7,6272.0,183.2452,184.2259,183.0922,184.1719,6272.0
2017-11-22 10:20:00,204.63,204.63,203.81,203.81,4418.0,184.1089,184.1089,183.3711,183.3711,4418.0
2017-11-22 10:30:00,203.96,204.28,203.63,203.96,4137.0,183.5061,183.794,183.2092,183.5061,4137.0
2017-11-22 10:40:00,204.09,204.6,203.97,204.14,5439.0,183.623,184.0819,183.5151,183.668,5439.0
2017-11-22 10:50:00,204.06,204.21,203.74,203.97,4899.0,183.5961,183.731,183.3081,183.5151,4899.0
2017-11-22 11:00:00,204.19,204.51,203.57,203.58,7613.0,183.713,184.0009,183.1552,183.1642,7613.0
2017-11-22 11:10:00,203.57,203.57,202.45,202.45,5373.0,183.1552,183.1552,182.1475,182.1475,5373.0
2017-11-22 11:20:00,202.64,202.78,202.31,202.37,4987.0,182.3185,182.4444,182.0216,182.0755,4987.0
2017-11-22 11:30:00,202.34,203.05,202.29,202.86,14272.0,182.0485,182.6873,182.0036,182.5164,14272.0
2017-11-22 11:40:00,202.9,203.1,202.39,202.39,6400.0,182.5524,182.7323,182.0935,182.0935,6400.0
2017-11-22 11:50:00,202.32,202.49,202.21,202.28,2263.0,182.0306,182.1835,181.9316,181.9946,2263.0
2017-11-22 12:00:00,202.28,202.79,202.28,202.63,6000.0,181.9946,182.4534,181.9946,182.3095,6000.0
2017-11-22 12:10:00,202.66,202.96,202.54,202.89,2994.0,182.3365,182.6064,182.2285,182.5434,2994.0
2017-11-22 12:20:00,202.79,202.85,202.59,202.59,3893.0,182.4534,182.5074,182.2735,182.2735,3893.0
2017-11-22 12:30:00,202.48,202.88,202.26,202.26,4187.0,182.1745,182.5344,181.9766,181.9766,4187.0
2017-11-22 12:40:00,202.22,202.22,201.71,201.79,3389.0,181.9406,181.9406,181.4817,181.5537,3389.0
2017-11-22 12:50:00,201.89,202.32,201.78,202.32,3002.0,181.6437,182.0306,181.5447,182.0306,3002.0
2017-11-22 13:00:00,202.28,202.39,202.14,202.14,2714.0,181.9946,182.0935,181.8686,181.8686,2714.0
2017-11-22 13:10:00,202.0,202.1,201.69,201.7,3200.0,181.7426,181.8326,181.4637,181.4727,3200.0
2017-11-22 13:20:00,201.72,201.98,201.72,201.88,1100.0,181.4907,181.7246,181.4907,181.6347,1100.0
2017-11-22 13:30:00,201.96,202.02,201.83,201.9,5982.0,181.7067,181.7606,181.5897,181.6527,5982.0
2017-11-22 13:40:00,201.75,202.13,201.69,201.95,6177.0,181.5177,181.8596,181.4637,181.6977,6177.0
2017-11-22 13:50:00,201.8,201.97,201.77,201.89,4000.0,181.5627,181.7157,181.5357,181.6437,4000.0
2017-11-22 14:00:00,201.91,201.91,200.65,200.81,5524.0,181.6617,181.6617,180.528,180.672,5524.0
2017-11-22 14:10:00,200.78,200.89,200.26,200.27,4277.0,180.645,180.744,180.1771,180.1861,4277.0
2017-11-22 14:20:00,200.38,200.59,200.16,200.46,5508.0,180.2851,180.474,180.0872,180.3571,5508.0
2017-11-22 14:30:00,200.61,201.0,200.59,201.0,4831.0,180.492,180.8429,180.474,180.8429,4831.0
2017-11-22 14:40:00,200.86,201.23,200.86,201.06,3315.0,180.717,181.0499,180.717,180.8969,3315.0
2017-11-22 14:50:00,200.99,201.27,200.43,200.5,4477.0,180.8339,181.0859,180.3301,180.3931,4477.0
2017-11-22 15:00:00,200.54,200.75,200.54,200.7,1900.0,180.4291,180.618,180.4291,180.573,1900.0
2017-11-22 15:10:00,200.77,201.06,200.73,200.92,5200.0,180.636,180.8969,180.6,180.771,5200.0
2017-11-22 15:20:00,200.91,201.06,200.58,200.89,5209.0,180.762,180.8969,180.465,180.744,5209.0
2017-11-22 15:30:00,200.92,201.05,200.73,200.9,8009.0,180.771,180.8879,180.6,180.753,8009.0
2017-11-22 15:40:00,200.9,201.02,200.78,200.89,14616.0,180.753,180.8609,180.645,180.744,14616.0
2017-11-22 15:50:00,200.86,200.9,200.31,200.4,38244.0,180.717,180.753,180.2221,180.3031,38244.0
2017-11-24 09:30:00,201.93,202.0,201.07,201.07,3670.0,181.6797,181.7426,180.9059,180.9059,3670.0
2017-11-24 09:40:00,201.07,201.07,200.22,200.22,3900.0,180.9059,180.9059,180.1411,180.1411,3900.0
2017-11-24 09:50:00,200.22,200.22,199.01,199.01,12880.0,180.1411,180.1411,179.0525,179.0525,12880.0
2017-11-24 10:00:00,199.44,199.75,198.66,198.81,5736.0,179.4394,179.7183,178.7376,178.8725,5736.0
2017-11-24 10:10:00,198.99,199.38,198.96,199.12,5770.0,179.0345,179.3854,179.0075,179.1515,5770.0
2017-11-24 10:20:00,199.19,199.31,198.43,198.7,5760.0,179.2144,179.3224,178.5307,178.7736,5760.0
2017-11-24 10:30:00,198.64,199.04,198.61,198.91,7681.0,178.7196,179.0795,178.6926,178.9625,7681.0
2017-11-24 10:40:00,198.93,199.08,198.27,198.38,11677.0,178.9805,179.1155,178.3867,178.4857,11677.0
2017-11-24 10:50:00,198.29,198.69,198.25,198.61,4605.0,178.4047,178.7646,178.3687,178.6926,4605.0
2017-11-24 11:00:00,198.66,198.87,198.61,198.71,5700.0,178.7376,178.9265,178.6926,178.7826,5700.0
2017-11-24 11:10:00,198.71,199.26,198.58,199.11,5970.0,178.7826,179.2774,178.6656,179.1425,5970.0
2017-11-24 11:20:00,199.07,199.45,199.0,199.34,4800.0,179.1065,179.4484,179.0435,179.3494,4800.0
2017-11-24 11:30:00,199.21,199.56,199.11,199.35,3552.0,179.2324,179.5473,179.1425,179.3584,3552.0
2017-11-24 11:40:00,199.38,200.03,199.36,200.0,3810.0,179.3854,179.9702,179.3674,179.9432,3810.0
2017-11-24 11:50:00,200.0,200.14,199.94,200.13,2000.0,179.9432,180.0692,179.8892,180.0602,2000.0
2017-11-24 12:00:00,200.15,200.5,200.1,200.18,3613.0,180.0782,180.3931,180.0332,180.1052,3613.0
2017-11-24 12:10:00,200.14,200.24,200.04,200.06,1500.0,180.0692,180.1591,179.9792,179.9972,1500.0
2017-11-24 12:20:00,200.17,200.22,200.03,200.22,2693.0,180.0962,180.1411,179.9702,180.1411,2693.0
2017-11-24 12:30:00,200.11,200.21,200.03,200.21,3006.0,180.0422,180.1322,179.9702,180.1322,3006.0
2017-11-24 12:40:00,200.22,200.39,200.03,200.27,5045.0,180.1411,180.2941,179.9702,180.1861,5045.0
2017-11-24 12:50:00,200.4,200.48,200.18,200.2,11656.0,180.3031,180.3751,180.1052,180.1232,11656.0
2017-11-27 09:30:00,200.68,202.36,200.33,202.36,29391.0,180.555,182.0665,180.2401,182.0665,29391.0
2017-11-27 09:40:00,202.54,203.01,202.33,203.01,8503.0,182.2285,182.6514,182.0395,182.6514,8503.0
2017-11-27 09:50:00,202.79,203.02,202.48,203.0,5582.0,182.4534,182.6604,182.1745,182.6424,5582.0
2017-11-27 10:00:00,203.17,203.36,201.75,202.73,19476.0,182.7953,182.9663,181.5177,182.3994,19476.0
2017-11-27 10:10:00,202.61,202.7,202.12,202.36,7492.0,182.2915,182.3724,181.8506,182.0665,7492.0
2017-11-27 10:20:00,202.3,202.46,201.85,202.25,6153.0,182.0126,182.1565,181.6077,181.9676,6153.0
2017-11-27 10:30:00,202.09,202.29,201.92,202.06,7152.0,181.8236,182.0036,181.6707,181.7966,7152.0
2017-11-27 10:40:00,201.97,202.27,201.94,201.96,10270.0,181.7157,181.9856,181.6887,181.7067,10270.0
2017-11-27 10:50:00,201.85,202.18,201.75,202.18,7500.0,181.6077,181.9046,181.5177,181.9046,7500.0
2017-11-27 11:00:00,202.08,202.29,201.94,202.02,10584.0,181.8146,182.0036,181.6887,181.7606,10584.0
2017-11-27 11:10:00,202.02,202.17,201.25,201.27,5136.0,181.7606,181.8956,181.0679,181.0859,5136.0
2017-11-27 11:20:00,201.16,201.58,201.06,201.34,5863.0,180.9869,181.3648,180.8969,181.1488,5863.0
2017-11-27 11:30:00,201.44,201.54,201.17,201.19,3800.0,181.2388,181.3288,180.9959,181.0139,3800.0
2017-11-27 11:40:00,201.33,202.03,201.32,201.9,4817.0,181.1398,181.7696,181.1308,181.6527,4817.0
2017-11-27 11:50:00,201.92,202.01,201.69,201.85,5500.0,181.6707,181.7516,181.4637,181.6077,5500.0
2017-11-27 12:00:00,201.96,201.97,201.15,201.19,3300.0,181.7067,181.7157,180.9779,181.0139,3300.0
2017-11-27 12:10:00,201.27,201.87,201.25,201.77,6200.0,181.0859,181.6257,181.0679,181.5357,6200.0
2017-11-27 12:20:00,201.81,201.97,201.81,201.91,1400.0,181.5717,181.7157,181.5717,181.6617,1400.0
2017-11-27 12:30:00,201.86,201.91,201.61,201.69,3102.0,181.6167,181.6617,181.3918,181.4637,3102.0
2017-11-27 12:40:00,201.6,201.67,201.48,201.65,4003.0,181.3828,181.4457,181.2748,181.4277,4003.0
2017-11-27 12:50:00,201.75,202.11,201.75,201.93,3595.0,181.5177,181.8416,181.5177,181.6797,3595.0
2017-11-27 13:00:00,201.94,202.15,201.94,202.04,3900.0,181.6887,181.8776,181.6887,181.7786,3900.0
2017-11-27 13:10:00,202.1,202.16,202.01,202.12,2400.0,181.8326,181.8866,181.7516,181.8506,2400.0
2017-11-27 13:20:00,202.02,202.06,201.74,201.88,5334.0,181.7606,181.7966,181.5087,181.6347,5334.0
2017-11-27 13:30:00,201.94,201.98,201.77,201.92,3081.0,181.6887,181.7246,181.5357,181.6707,3081.0
2017-11-27 13:40:00,201.82,202.35,201.82,202.35,6695.0,181.5807,182.0575,181.5807,182.0575,6695.0
2017-11-27 13:50:00,202.31,202.58,202.3,202.45,6040.0,182.0216,182.2645,182.0126,182.1475,6040.0
2017-11-27 14:00:00,202.42,202.42,202.13,202.28,5100.0,182.1205,182.1205,181.8596,181.9946,5100.0
2017-11-27 14:10:00,202.24,202.55,202.17,202.5,6475.0,181.9586,182.2375,181.8956,182.1925,6475.0
2017-11-27 14:20:00,202.47,202.57,202.37,202.37,7194.0,182.1655,182.2555,182.0755,182.0755,7194.0
2017-11-27 14:30:00,202.43,202.47,202.13,202.28,9065.0,182.1295,182.1655,181.8596,181.9946,9065.0
2017-11-27 14:40:00,202.4,202.52,202.25,202.51,4887.0,182.1025,182.2105,181.9676,182.2015,4887.0
2017-11-27 14:50:00,202.51,202.55,202.38,202.53,7703.0,182.2015,182.2375,182.0845,182.2195,7703.0
2017-11-27 15:00:00,202.48,202.51,202.0,202.32,12481.0,182.1745,182.2015,181.7426,182.0306,12481.0
2017-11-27 15:10:00,202.31,202.82,202.28,202.7,15426.0,182.0216,182.4804,181.9946,182.3724,15426.0
2017-11-27 15:20:00,202.68,203.09,202.68,203.08,6362.0,182.3545,182.7233,182.3545,182.7143,6362.0
2017-11-27 15:30:00,203.03,203.42,203.02,203.35,14524.0,182.6694,183.0202,182.6604,182.9573,14524.0
2017-11-27 15:40:00,203.36,203.51,203.32,203.41,20398.0,182.9663,183.1012,182.9303,183.0112,20398.0
2017-11-27 15:50:00,203.38,203.41,203.11,203.22,44182.0,182.9843,183.0112,182.7413,182.8403,44182.0
2017-11-28 09:30:00,203.3,204.6,202.24,204.49,14412.0,182.9123,184.0819,181.9586,183.9829,14412.0
2017-11-28 09:40:00,204.67,205.38,204.3,205.3,8108.0,184.1449,184.7837,183.812,184.7117,8108.0
2017-11-28 09:50:00,205.01,206.43,205.0,205.31,39808.0,184.4508,185.7284,184.4418,184.7207,39808.0
2017-11-28 10:00:00,205.48,206.19,205.04,206.03,12704.0,184.8737,185.5125,184.4778,185.3685,12704.0
2017-11-28 10:10:00,205.74,205.99,205.05,205.25,9242.0,185.1076,185.3325,184.4868,184.6667,9242.0
2017-11-28 10:20:00,205.3,205.57,205.05,205.18,5383.0,184.7117,184.9546,184.4868,184.6037,5383.0
2017-11-28 10:30:00,205.17,205.68,205.15,205.48,5500.0,184.5947,185.0536,184.5767,184.8737,5500.0
2017-11-28 10:40:00,205.41,205.71,204.98,204.98,4713.0,184.8107,185.0806,184.4238,184.4238,4713.0
2017-11-28 10:50:00,205.02,205.62,205.0,205.0,4752.0,184.4598,184.9996,184.4418,184.4418,4752.0
2017-11-28 11:00:00,205.08,205.08,204.47,204.86,5409.0,184.5138,184.5138,183.9649,184.3158,5409.0
2017-11-28 11:10:00,204.91,205.12,204.75,204.84,5602.0,184.3608,184.5498,184.2169,184.2978,5602.0
2017-11-28 11:20:00,204.7,204.78,204.17,204.36,7888.0,184.1719,184.2439,183.695,183.866,7888.0
2017-11-28 11:30:00,204.42,204.8,204.35,204.63,5139.0,183.92,184.2618,183.857,184.1089,5139.0
2017-11-28 11:40:00,204.56,204.9,204.45,204.5,4468.0,184.0459,184.3518,183.9469,183.9919,4468.0
2017-11-28 11:50:00,204.55,204.84,204.4,204.84,13219.0,184.0369,184.2978,183.902,184.2978,13219.0
2017-11-28 12:00:00,204.8,204.97,204.75,204.78,3300.0,184.2618,184.4148,184.2169,184.2439,3300.0
2017-11-28 12:10:00,204.73,205.25,204.72,205.19,2830.0,184.1989,184.6667,184.1899,184.6127,2830.0
2017-11-28 12:20:00,205.28,205.34,204.96,205.1,4903.0,184.6937,184.7477,184.4058,184.5318,4903.0
2017-11-28 12:30:00,205.21,205.45,205.21,205.34,2800.0,184.6307,184.8467,184.6307,184.7477,2800.0
2017-11-28 12:40:00,205.46,205.53,205.35,205.46,2539.0,184.8557,184.9186,184.7567,184.8557,2539.0
2017-11-28 12:50:00,205.47,205.65,205.44,205.65,2000.0,184.8647,185.0266,184.8377,185.0266,2000.0
2017-11-28 13:00:00,205.63,205.9,205.5,205.81,4664.0,185.0086,185.2515,184.8916,185.1706,4664.0
2017-11-28 13:10:00,205.8,205.85,205.46,205.58,3475.0,185.1616,185.2066,184.8557,184.9636,3475.0
2017-11-28 13:20:00,205.49,205.75,205.01,205.09,3502.0,184.8827,185.1166,184.4508,184.5228,3502.0
2017-11-28 13:30:00,205.17,205.56,205.07,205.37,3494.0,184.5947,184.9456,184.5048,184.7747,3494.0
2017-11-28 13:40:00,205.32,205.41,204.82,204.82,3039.0,184.7297,184.8107,184.2798,184.2798,3039.0
2017-11-28 13:50:00,204.87,205.13,204.75,205.1,2715.0,184.3248,184.5588,184.2169,184.5318,2715.0
2017-11-28 14:00:00,205.03,205.18,204.86,205.15,5635.0,184.4688,184.6037,184.3158,184.5767,5635.0
2017-11-28 14:10:00,205.3,205.47,204.99,205.04,5200.0,184.7117,184.8647,184.4328,184.4778,5200.0
2017-11-28 14:20:00,204.97,205.14,204.51,205.06,6816.0,184.4148,184.5678,184.0009,184.4958,6816.0
2017-11-28 14:30:00,205.08,205.37,205.0,205.19,4215.0,184.5138,184.7747,184.4418,184.6127,4215.0
2017-11-28 14:40:00,205.22,205.82,205.09,205.58,4341.0,184.6397,185.1796,184.5228,184.9636,4341.0
2017-11-28 14:50:00,205.82,206.94,205.82,206.94,14312.0,185.1796,186.1872,185.1796,186.1872,14312.0
2017-11-28 15:00:00,207.0,209.31,206.91,209.21,36347.0,186.2412,188.3196,186.1602,188.2296,36347.0
2017-11-28 15:10:00,209.11,209.63,208.3,209.54,43163.0,188.1396,188.6075,187.4109,188.5265,43163.0
2017-11-28 15:20:00,209.59,210.38,209.49,209.75,46630.0,188.5715,189.2823,188.4815,188.7154,46630.0
2017-11-28 15:30:00,209.71,210.3,209.54,210.2,38697.0,188.6795,189.2103,188.5265,189.1203,38697.0
2017-11-28 15:40:00,210.2,211.67,210.14,211.57,75892.0,189.1203,190.4429,189.0663,190.3529,75892.0
2017-11-28 15:50:00,211.51,212.12,210.94,211.54,187034.0,190.2989,190.8478,189.7861,190.3259,187034.0
2017-11-29 09:30:00,211.57,212.74,210.73,212.45,29740.0,190.3529,191.4056,189.5972,191.1447,29740.0
2017-11-29 09:40:00,212.63,213.81,212.23,213.27,15504.0,191.3066,192.3683,190.9467,191.8824,15504.0
2017-11-29 09:50:00,213.5,214.46,213.47,213.92,19214.0,192.0894,192.9531,192.0624,192.4673,19214.0
2017-11-29 10:00:00,213.73,213.81,213.09,213.69,14498.0,192.2963,192.3683,191.7205,192.2603,14498.0
2017-11-29 10:10:00,213.74,215.91,213.73,215.84,34979.0,192.3053,194.2577,192.2963,194.1947,34979.0
2017-11-29 10:20:00,215.84,217.2,215.52,216.12,63777.0,194.1947,195.4183,193.9068,194.4466,63777.0
2017-11-29 10:30:00,216.1,217.37,215.82,216.64,28513.0,194.4286,195.5713,194.1767,194.9145,28513.0
2017-11-29 10:40:00,216.44,216.99,215.46,215.62,44019.0,194.7345,195.2294,193.8528,193.9968,44019.0
2017-11-29 10:50:00,215.68,217.04,215.52,217.04,24723.0,194.0508,195.2744,193.9068,195.2744,24723.0
2017-11-29 11:00:00,216.75,218.33,216.75,217.76,46783.0,195.0135,196.435,195.0135,195.9222,46783.0
2017-11-29 11:10:00,217.6,217.6,216.75,217.31,16999.0,195.7782,195.7782,195.0135,195.5173,16999.0
2017-11-29 11:20:00,217.31,217.54,215.88,215.89,14417.0,195.5173,195.7242,194.2307,194.2397,14417.0
2017-11-29 11:30:00,216.03,216.41,215.61,216.06,16813.0,194.3657,194.7076,193.9878,194.3927,16813.0
2017-11-29 11:40:00,216.09,216.09,214.43,214.6,24370.0,194.4196,194.4196,192.9261,193.0791,24370.0
2017-11-29 11:50:00,214.57,215.06,213.72,214.0,17449.0,193.0521,193.4929,192.2873,192.5392,17449.0
2017-11-29 12:00:00,213.74,214.64,213.2,214.64,21790.0,192.3053,193.1151,191.8195,193.1151,21790.0
2017-11-29 12:10:00,214.5,214.89,213.64,213.64,12160.0,192.9891,193.34,192.2153,192.2153,12160.0
2017-11-29 12:20:00,213.52,214.67,213.52,214.31,20863.0,192.1074,193.142,192.1074,192.8181,20863.0
2017-11-29 12:30:00,214.37,214.87,214.14,214.87,12979.0,192.8721,193.322,192.6652,193.322,12979.0
2017-11-29 12:40:00,215.15,216.16,215.15,216.1,9851.0,193.5739,194.4826,193.5739,194.4286,9851.0
2017-11-29 12:50:00,216.02,216.74,215.91,216.74,8939.0,194.3567,195.0045,194.2577,195.0045,8939.0
2017-11-29 13:00:00,216.88,216.95,216.29,216.49,16245.0,195.1304,195.1934,194.5996,194.7795,16245.0
2017-11-29 13:10:00,216.61,216.71,216.1,216.13,9604.0,194.8875,194.9775,194.4286,194.4556,9604.0
2017-11-29 13:20:00,216.16,216.84,216.1,216.76,12425.0,194.4826,195.0944,194.4286,195.0225,12425.0
2017-11-29 13:30:00,216.6,216.67,216.3,216.43,12078.0,194.8785,194.9415,194.6086,194.7255,12078.0
2017-11-29 13:40:00,216.43,217.08,216.4,217.08,11322.0,194.7255,195.3104,194.6986,195.3104,11322.0
2017-11-29 13:50:00,217.17,217.8,216.96,217.53,20359.0,195.3913,195.9582,195.2024,195.7152,20359.0
2017-11-29 14:00:00,217.71,218.0,216.76,216.76,15237.0,195.8772,196.1381,195.0225,195.0225,15237.0
2017-11-29 14:10:00,216.6,216.67,215.97,216.05,10588.0,194.8785,194.9415,194.3117,194.3837,10588.0
2017-11-29 14:20:00,216.0,216.18,215.41,215.8,7349.0,194.3387,194.5006,193.8078,194.1587,7349.0
2017-11-29 14:30:00,215.7,216.19,215.67,216.19,12732.0,194.0688,194.5096,194.0418,194.5096,12732.0
2017-11-29 14:40:00,216.13,216.47,216.12,216.34,13751.0,194.4556,194.7615,194.4466,194.6446,13751.0
2017-11-29 14:50:00,216.26,216.3,215.97,216.06,11183.0,194.5726,194.6086,194.3117,194.3927,11183.0
2017-11-29 15:00:00,216.14,216.36,215.93,215.99,16527.0,194.4646,194.6626,194.2757,194.3297,16527.0
2017-11-29 15:10:00,215.93,216.23,215.93,216.06,12110.0,194.2757,194.5456,194.2757,194.3927,12110.0
2017-11-29 15:20:00,216.11,216.85,215.91,216.84,16206.0,194.4376,195.1034,194.2577,195.0944,16206.0
2017-11-29 15:30:00,216.85,216.9,216.25,216.52,24425.0,195.1034,195.1484,194.5636,194.8065,24425.0
2017-11-29 15:40:00,216.58,216.92,216.46,216.72,33394.0,194.8605,195.1664,194.7525,194.9865,33394.0
2017-11-29 15:50:00,216.69,217.31,216.69,216.79,75985.0,194.9595,195.5173,194.9595,195.0494,75985.0
2017-11-30 09:30:00,216.75,218.74,216.13,218.34,23538.0,195.0135,196.8039,194.4556,196.444,23538.0
2017-11-30 09:40:00,218.34,218.88,217.2,217.45,25805.0,196.444,196.9299,195.4183,195.6433,25805.0
2017-11-30 09:50:00,217.37,219.31,217.28,219.31,18545.0,195.5713,197.3167,195.4903,197.3167,18545.0
2017-11-30 10:00:00,219.35,219.35,218.1,218.96,18973.0,197.3527,197.3527,196.2281,197.0018,18973.0
2017-11-30 10:10:00,218.61,219.02,217.99,218.0,10576.0,196.6869,197.0558,196.1291,196.1381,10576.0
2017-11-30 10:20:00,217.98,218.21,217.8,217.99,15853.0,196.1201,196.327,195.9582,196.1291,15853.0
2017-11-30 10:30:00,217.85,218.04,217.16,217.16,16198.0,196.0031,196.1741,195.3823,195.3823,16198.0
2017-11-30 10:40:00,217.02,217.76,216.8,217.58,7802.0,195.2564,195.9222,195.0584,195.7602,7802.0
2017-11-30 10:50:00,217.58,219.34,217.45,219.34,18368.0,195.7602,197.3437,195.6433,197.3437,18368.0
2017-11-30 11:00:00,219.26,220.19,219.25,220.19,22346.0,197.2717,198.1085,197.2627,198.1085,22346.0
2017-11-30 11:10:00,219.94,220.19,219.74,220.18,13905.0,197.8835,198.1085,197.7036,198.0995,13905.0
2017-11-30 11:20:00,220.01,220.09,218.61,219.65,13791.0,197.9465,198.0185,196.6869,197.6226,13791.0
2017-11-30 11:30:00,219.63,220.05,219.39,219.83,10194.0,197.6046,197.9825,197.3887,197.7846,10194.0
2017-11-30 11:40:00,219.57,219.96,219.14,219.96,6186.0,197.5507,197.9015,197.1638,197.9015,6186.0
2017-11-30 11:50:00,219.86,220.34,219.49,219.56,13772.0,197.8116,198.2434,197.4787,197.5417,13772.0
2017-11-30 12:00:00,219.67,220.01,219.46,219.8,10724.0,197.6406,197.9465,197.4517,197.7576,10724.0
2017-11-30 12:10:00,219.88,220.86,219.85,220.77,8630.0,197.8296,198.7113,197.8026,198.6303,8630.0
2017-11-30 12:20:00,220.77,221.39,220.64,220.76,13517.0,198.6303,199.1881,198.5134,198.6213,13517.0
2017-11-30 12:30:00,220.87,222.03,220.84,221.66,11200.0,198.7203,199.764,198.6933,199.4311,11200.0
2017-11-30 12:40:00,221.96,222.41,221.25,222.06,15812.0,199.701,200.1058,199.0622,199.7909,15812.0
2017-11-30 12:50:00,222.14,222.14,220.59,220.59,16100.0,199.8629,199.8629,198.4684,198.4684,16100.0
2017-11-30 13:00:00,220.58,221.11,219.49,219.49,18608.0,198.4594,198.9362,197.4787,197.4787,18608.0
2017-11-30 13:10:00,219.6,219.97,219.56,219.76,6565.0,197.5776,197.9105,197.5417,197.7216,6565.0
2017-11-30 13:20:00,219.76,220.04,219.54,219.84,9606.0,197.7216,197.9735,197.5237,197.7936,9606.0
2017-11-30 13:30:00,219.71,219.75,218.85,219.31,12496.0,197.6766,197.7126,196.9029,197.3167,12496.0
2017-11-30 13:40:00,219.28,219.86,219.28,219.41,12309.0,197.2897,197.8116,197.2897,197.4067,12309.0
2017-11-30 13:50:00,219.41,220.26,219.29,220.26,6325.0,197.4067,198.1715,197.2987,198.1715,6325.0
2017-11-30 14:00:00,220.16,220.43,219.52,219.52,8667.0,198.0815,198.3244,197.5057,197.5057,8667.0
2017-11-30 14:10:00,219.71,220.81,219.52,220.46,14750.0,197.6766,198.6663,197.5057,198.3514,14750.0
2017-11-30 14:20:00,220.57,220.92,220.24,220.47,10645.0,198.4504,198.7653,198.1535,198.3604,10645.0
2017-11-30 14:30:00,220.33,220.43,219.55,220.3,19144.0,198.2344,198.3244,197.5327,198.2074,19144.0
2017-11-30 14:40:00,220.3,221.3,220.22,221.18,25253.0,198.2074,199.1072,198.1355,198.9992,25253.0
2017-11-30 14:50:00,221.26,221.56,220.0,220.44,22777.0,199.0712,199.3411,197.9375,198.3334,22777.0
2017-11-30 15:00:00,220.39,220.53,220.1,220.24,20094.0,198.2884,198.4144,198.0275,198.1535,20094.0
2017-11-30 15:10:00,220.24,220.6,219.99,220.13,34114.0,198.1535,198.4774,197.9285,198.0545,34114.0
2017-11-30 15:20:00,220.06,221.08,220.01,220.99,16767.0,197.9915,198.9092,197.9465,198.8283,16767.0
2017-11-30 15:30:00,220.85,221.02,220.49,220.55,19200.0,198.7023,198.8552,198.3784,198.4324,19200.0
2017-11-30 15:40:00,220.45,221.64,220.34,221.63,21051.0,198.3424,199.4131,198.2434,199.4041,21051.0
2017-11-30 15:50:00,221.53,221.83,221.28,221.28,60060.0,199.3141,199.584,199.0892,199.0892,60060.0
2017-12-01 09:30:00,221.07,221.31,218.22,220.66,24169.0,198.9002,199.1162,196.336,198.5313,24169.0
2017-12-01 09:40:00,220.67,221.31,220.43,221.03,11150.0,198.5403,199.1162,198.3244,198.8642,11150.0
2017-12-01 09:50:00,221.03,221.21,218.0,218.76,20004.0,198.8642,199.0262,196.1381,196.8219,20004.0
2017-12-01 10:00:00,218.92,219.02,217.67,218.06,34179.0,196.9658,197.0558,195.8412,196.1921,34179.0
2017-12-01 10:10:00,217.94,219.4,217.94,219.24,16638.0,196.0841,197.3977,196.0841,197.2537,16638.0
2017-12-01 10:20:00,219.39,220.78,219.39,220.3,54764.0,197.3887,198.6393,197.3887,198.2074,54764.0
2017-12-01 10:30:00,219.97,220.29,218.58,218.58,12025.0,197.9105,198.1985,196.6599,196.6599,12025.0
2017-12-01 10:40:00,218.6,219.06,218.09,218.09,15217.0,196.6779,197.0918,196.2191,196.2191,15217.0
2017-12-01 10:50:00,218.07,219.37,217.97,218.9,10821.0,196.2011,197.3707,196.1111,196.9478,10821.0
2017-12-01 11:00:00,218.97,219.26,218.49,218.71,31984.0,197.0108,197.2717,196.579,196.7769,31984.0
2017-12-01 11:10:00,218.69,218.7,216.7,217.61,26850.0,196.7589,196.7679,194.9685,195.7872,26850.0
2017-12-01 11:20:00,217.6,217.8,215.0,215.51,14891.0,195.7782,195.9582,193.439,193.8978,14891.0
2017-12-01 11:30:00,215.39,217.32,215.04,217.22,24600.0,193.7898,195.5263,193.4749,195.4363,24600.0
2017-12-01 11:40:00,217.53,217.53,216.12,216.12,10311.0,195.7152,195.7152,194.4466,194.4466,10311.0
2017-12-01 11:50:00,216.07,217.97,215.91,217.97,20913.0,194.4016,196.1111,194.2577,196.1111,20913.0
2017-12-01 12:00:00,218.01,218.02,216.73,217.1,18730.0,196.1471,196.1561,194.9955,195.3284,18730.0
2017-12-01 12:10:00,217.09,217.91,216.77,217.05,14101.0,195.3194,196.0571,195.0314,195.2834,14101.0
2017-12-01 12:20:00,217.05,217.55,216.51,216.52,11777.0,195.2834,195.7332,194.7975,194.8065,11777.0
2017-12-01 12:30:00,216.67,217.66,216.56,217.23,17671.0,194.9415,195.8322,194.8425,195.4453,17671.0
2017-12-01 12:40:00,217.22,217.74,217.02,217.65,15470.0,195.4363,195.9042,195.2564,195.8232,15470.0
2017-12-01 12:50:00,217.65,217.81,216.84,217.18,10530.0,195.8232,195.9672,195.0944,195.4003,10530.0
2017-12-01 13:00:00,216.95,217.29,216.71,217.03,17147.0,195.1934,195.4993,194.9775,195.2654,17147.0
2017-12-01 13:10:00,217.17,218.05,217.17,217.99,9245.0,195.3913,196.1831,195.3913,196.1291,9245.0
2017-12-01 13:20:00,218.07,218.11,217.25,217.38,9591.0,196.2011,196.2371,195.4633,195.5803,9591.0
2017-12-01 13:30:00,217.43,218.37,217.32,218.37,9662.0,195.6253,196.471,195.5263,196.471,9662.0
2017-12-01 13:40:00,218.11,218.11,216.71,216.81,17118.0,196.2371,196.2371,194.9775,195.0674,17118.0
2017-12-01 13:50:00,217.12,217.2,216.37,216.44,11249.0,195.3464,195.4183,194.6716,194.7345,11249.0
2017-12-01 14:00:00,216.47,216.95,216.27,216.58,6121.0,194.7615,195.1934,194.5816,194.8605,6121.0
2017-12-01 14:10:00,216.61,217.42,216.5,217.25,7272.0,194.8875,195.6163,194.7885,195.4633,7272.0
2017-12-01 14:20:00,217.37,218.22,217.36,218.04,8583.0,195.5713,196.336,195.5623,196.1741,8583.0
2017-12-01 14:30:00,217.93,218.05,217.39,217.59,21292.0,196.0751,196.1831,195.5893,195.7692,21292.0
2017-12-01 14:40:00,217.71,217.71,217.21,217.51,12801.0,195.8772,195.8772,195.4273,195.6972,12801.0
2017-12-01 14:50:00,217.47,218.26,217.37,218.26,12415.0,195.6613,196.372,195.5713,196.372,12415.0
2017-12-01 15:00:00,218.25,218.25,217.74,218.09,9144.0,196.363,196.363,195.9042,196.2191,9144.0
2017-12-01 15:10:00,218.18,218.4,218.01,218.17,10916.0,196.3,196.498,196.1471,196.2911,10916.0
2017-12-01 15:20:00,218.14,218.45,218.02,218.45,10961.0,196.2641,196.543,196.1561,196.543,10961.0
2017-12-01 15:30:00,218.47,219.0,218.41,219.0,24870.0,196.561,197.0378,196.507,197.0378,24870.0
2017-12-01 15:40:00,219.0,219.26,218.43,218.7,34453.0,197.0378,197.2717,196.525,196.7679,34453.0
2017-12-01 15:50:00,218.67,219.05,218.23,218.23,61266.0,196.7409,197.0828,196.345,196.345,61266.0
2017-12-04 09:30:00,221.41,226.17,221.41,222.97,45551.0,199.2061,203.4888,199.2061,200.6097,45551.0
2017-12-04 09:40:00,223.02,228.0,223.01,227.44,90809.0,200.6547,205.1353,200.6457,204.6314,90809.0
2017-12-04 09:50:00,227.33,227.45,226.0,227.03,41890.0,204.5325,204.6404,203.3358,204.2625,41890.0
2017-12-04 10:00:00,226.99,228.18,226.79,228.01,17817.0,204.2265,205.2972,204.0466,205.1443,17817.0
2017-12-04 10:10:00,228.08,230.36,227.62,229.41,64168.0,205.2072,207.2586,204.7934,206.4039,64168.0
2017-12-04 10:20:00,229.42,230.39,229.3,230.0,109042.0,206.4129,207.2856,206.3049,206.9347,109042.0
2017-12-04 10:30:00,229.92,231.91,229.43,229.55,112361.0,206.8627,208.6532,206.4219,206.5298,112361.0
2017-12-04 10:40:00,229.54,229.77,227.58,229.1,54884.0,206.5208,206.7278,204.7574,206.1249,54884.0
2017-12-04 10:50:00,229.09,230.0,228.93,229.59,41597.0,206.116,206.9347,205.972,206.5658,41597.0
2017-12-04 11:00:00,229.65,230.15,229.38,229.66,31770.0,206.6198,207.0697,206.3769,206.6288,31770.0
2017-12-04 11:10:00,229.71,230.01,229.02,229.25,15214.0,206.6738,206.9437,206.053,206.2599,15214.0
2017-12-04 11:20:00,229.08,229.57,228.32,228.81,28136.0,206.107,206.5478,205.4232,205.864,28136.0
2017-12-04 11:30:00,229.1,230.24,228.98,230.03,18342.0,206.1249,207.1506,206.017,206.9617,18342.0
2017-12-04 11:40:00,230.01,230.14,229.36,230.03,19685.0,206.9437,207.0607,206.3589,206.9617,19685.0
2017-12-04 11:50:00,230.04,230.08,229.04,229.22,15130.0,206.9707,207.0067,206.071,206.2329,15130.0
2017-12-04 12:00:00,229.66,229.86,228.94,229.08,6493.0,206.6288,206.8087,205.981,206.107,6493.0
2017-12-04 12:10:00,228.91,229.52,228.53,229.24,16180.0,205.954,206.5028,205.6121,206.2509,16180.0
2017-12-04 12:20:00,229.11,229.3,228.41,228.61,11887.0,206.1339,206.3049,205.5041,205.6841,11887.0
2017-12-04 12:30:00,228.67,228.77,227.74,228.22,9729.0,205.7381,205.828,204.9013,205.3332,9729.0
2017-12-04 12:40:00,228.28,228.69,228.0,228.02,11797.0,205.3872,205.7561,205.1353,205.1533,11797.0
2017-12-04 12:50:00,228.01,229.21,227.63,229.18,15370.0,205.1443,206.2239,204.8024,206.1969,15370.0
2017-12-04 13:00:00,229.19,229.24,228.67,228.95,14460.0,206.2059,206.2509,205.7381,205.99,14460.0
2017-12-04 13:10:00,228.98,228.98,227.64,227.81,7528.0,206.017,206.017,204.8114,204.9643,7528.0
2017-12-04 13:20:00,227.89,227.89,227.22,227.77,8315.0,205.0363,205.0363,204.4335,204.9283,8315.0
2017-12-04 13:30:00,227.79,228.92,227.78,228.92,14024.0,204.9463,205.963,204.9373,205.963,14024.0
2017-12-04 13:40:00,228.95,229.31,228.82,229.07,11533.0,205.99,206.3139,205.873,206.098,11533.0
2017-12-04 13:50:00,229.05,229.07,228.2,228.2,10214.0,206.08,206.098,205.3152,205.3152,10214.0
2017-12-04 14:00:00,228.19,228.89,228.02,228.64,10503.0,205.3062,205.936,205.1533,205.7111,10503.0
2017-12-04 14:10:00,228.64,228.68,227.6,227.61,11777.0,205.7111,205.7471,204.7754,204.7844,11777.0
2017-12-04 14:20:00,227.74,228.23,227.6,228.23,10284.0,204.9013,205.3422,204.7754,205.3422,10284.0
2017-12-04 14:30:00,228.27,228.5,227.78,227.82,16771.0,205.3782,205.5851,204.9373,204.9733,16771.0
2017-12-04 14:40:00,228.05,228.19,227.5,227.64,10649.0,205.1802,205.3062,204.6854,204.8114,10649.0
2017-12-04 14:50:00,227.54,228.11,227.53,227.93,13108.0,204.7214,205.2342,204.7124,205.0723,13108.0
2017-12-04 15:00:00,227.91,228.06,227.72,227.83,10713.0,205.0543,205.1892,204.8833,204.9823,10713.0
2017-12-04 15:10:00,227.99,228.12,227.79,228.0,13603.0,205.1263,205.2432,204.9463,205.1353,13603.0
2017-12-04 15:20:00,227.96,228.58,227.96,228.52,22387.0,205.0993,205.6571,205.0993,205.6031,22387.0
2017-12-04 15:30:00,228.47,228.74,227.91,228.08,26455.0,205.5581,205.8011,205.0543,205.2072,26455.0
2017-12-04 15:40:00,228.02,228.14,227.62,227.72,40572.0,205.1533,205.2612,204.7934,204.8833,40572.0
2017-12-04 15:50:00,227.71,227.92,227.0,227.08,81797.0,204.8743,205.0633,204.2355,204.3075,81797.0
2017-12-05 09:30:00,229.17,230.26,228.15,228.93,67619.0,206.1879,207.1686,205.2702,205.972,67619.0
2017-12-05 09:40:00,228.96,229.33,227.33,227.53,41484.0,205.999,206.3319,204.5325,204.7124,41484.0
2017-12-05 09:50:00,227.68,228.66,226.88,228.0,28558.0,204.8474,205.7291,204.1276,205.1353,28558.0
2017-12-05 10:00:00,228.32,228.32,227.34,227.57,47582.0,205.4232,205.4232,204.5414,204.7484,47582.0
2017-12-05 10:10:00,227.45,229.65,227.16,228.94,72238.0,204.6404,206.6198,204.3795,205.981,72238.0
2017-12-05 10:20:00,228.83,229.1,228.31,228.39,26483.0,205.882,206.1249,205.4142,205.4862,26483.0
2017-12-05 10:30:00,228.44,229.38,228.25,229.03,25534.0,205.5311,206.3769,205.3602,206.062,25534.0
2017-12-05 10:40:00,228.79,230.09,228.79,229.78,33638.0,205.846,207.0157,205.846,206.7368,33638.0
2017-12-05 10:50:00,229.77,230.01,228.71,229.12,20257.0,206.7278,206.9437,205.7741,206.1429,20257.0
2017-12-05 11:00:00,228.93,228.94,227.71,227.75,24350.0,205.972,205.981,204.8743,204.9103,24350.0
2017-12-05 11:10:00,227.9,227.92,226.9,227.78,13430.0,205.0453,205.0633,204.1456,204.9373,13430.0
2017-12-05 11:20:00,227.52,227.57,226.72,226.85,7906.0,204.7034,204.7484,203.9836,204.1006,7906.0
2017-12-05 11:30:00,227.03,227.98,227.03,227.47,7864.0,204.2625,205.1173,204.2625,204.6584,7864.0
2017-12-05 11:40:00,227.4,227.95,227.21,227.78,10254.0,204.5954,205.0903,204.4245,204.9373,10254.0
2017-12-05 11:50:00,227.54,227.86,227.5,227.66,13920.0,204.7214,205.0093,204.6854,204.8294,13920.0
2017-12-05 12:00:00,227.65,227.93,227.28,227.72,22111.0,204.8204,205.0723,204.4875,204.8833,22111.0
2017-12-05 12:10:00,227.65,228.37,227.45,227.45,23156.0,204.8204,205.4682,204.6404,204.6404,23156.0
2017-12-05 12:20:00,227.88,227.93,227.23,227.55,36312.0,205.0273,205.0723,204.4425,204.7304,36312.0
2017-12-05 12:30:00,227.8,227.97,227.6,227.66,11888.0,204.9553,205.1083,204.7754,204.8294,11888.0
2017-12-05 12:40:00,227.75,227.76,227.29,227.44,12125.0,204.9103,204.9193,204.4965,204.6314,12125.0
2017-12-05 12:50:00,227.5,227.68,227.02,227.15,9539.0,204.6854,204.8474,204.2535,204.3705,9539.0
2017-12-05 13:00:00,227.06,228.65,227.05,228.21,9358.0,204.2895,205.7201,204.2805,205.3242,9358.0
2017-12-05 13:10:00,228.21,228.68,227.83,228.25,8051.0,205.3242,205.7471,204.9823,205.3602,8051.0
2017-12-05 13:20:00,228.23,228.66,227.72,228.17,7790.0,205.3422,205.7291,204.8833,205.2882,7790.0
2017-12-05 13:30:00,228.31,228.31,227.48,227.65,5900.0,205.4142,205.4142,204.6674,204.8204,5900.0
2017-12-05 13:40:00,227.59,227.83,227.36,227.7,7483.0,204.7664,204.9823,204.5594,204.8653,7483.0
2017-12-05 13:50:00,227.68,227.82,227.53,227.67,7774.0,204.8474,204.9733,204.7124,204.8384,7774.0
2017-12-05 14:00:00,227.58,227.92,227.49,227.92,13143.0,204.7574,205.0633,204.6764,205.0633,13143.0
2017-12-05 14:10:00,227.92,228.51,227.75,227.84,13436.0,205.0633,205.5941,204.9103,204.9913,13436.0
2017-12-05 14:20:00,227.83,227.89,227.53,227.7,12755.0,204.9823,205.0363,204.7124,204.8653,12755.0
2017-12-05 14:30:00,227.68,228.13,227.47,227.75,27696.0,204.8474,205.2522,204.6584,204.9103,27696.0
2017-12-05 14:40:00,227.87,227.87,227.26,227.26,10429.0,205.0183,205.0183,204.4695,204.4695,10429.0
2017-12-05 14:50:00,227.13,227.13,226.04,226.18,11091.0,204.3525,204.3525,203.3718,203.4978,11091.0
2017-12-05 15:00:00,226.21,226.47,225.82,226.12,15828.0,203.5248,203.7587,203.1739,203.4438,15828.0
2017-12-05 15:10:00,226.1,226.69,226.1,226.56,27022.0,203.4258,203.9566,203.4258,203.8397,27022.0
2017-12-05 15:20:00,226.53,227.13,226.52,226.95,27372.0,203.8127,204.3525,203.8037,204.1906,27372.0
2017-12-05 15:30:00,226.9,227.6,226.88,227.35,52778.0,204.1456,204.7754,204.1276,204.5504,52778.0
2017-12-05 15:40:00,227.32,227.33,226.15,226.32,31036.0,204.5235,204.5325,203.4708,203.6237,31036.0
2017-12-05 15:50:00,226.25,226.65,226.11,226.61,54589.0,203.5608,203.9206,203.4348,203.8847,54589.0
2017-12-06 09:30:00,226.21,226.21,223.78,223.78,36031.0,203.5248,203.5248,201.3385,201.3385,36031.0
2017-12-06 09:40:00,223.78,224.66,223.45,223.99,78061.0,201.3385,202.1302,201.0416,201.5274,78061.0
2017-12-06 09:50:00,223.96,224.15,222.85,223.8,53564.0,201.5004,201.6714,200.5017,201.3565,53564.0
2017-12-06 10:00:00,223.77,224.51,223.6,224.07,65234.0,201.3295,201.9953,201.1765,201.5994,65234.0
2017-12-06 10:10:00,224.07,224.4,222.9,223.06,46071.0,201.5994,201.8963,200.5467,200.6907,46071.0
2017-12-06 10:20:00,222.95,223.54,221.82,222.42,27665.0,200.5917,201.1225,199.575,200.1148,27665.0
2017-12-06 10:30:00,222.21,223.23,221.63,221.96,55392.0,199.9259,200.8436,199.4041,199.701,55392.0
2017-12-06 10:40:00,221.9,222.72,221.37,222.04,59393.0,199.647,200.3848,199.1701,199.773,59393.0
2017-12-06 10:50:00,221.95,223.04,221.95,222.67,62048.0,199.692,200.6727,199.692,200.3398,62048.0
2017-12-06 11:00:00,223.05,223.12,222.58,222.62,30329.0,200.6817,200.7446,200.2588,200.2948,30329.0
2017-12-06 11:10:00,222.61,223.47,222.58,223.0,29735.0,200.2858,201.0595,200.2588,200.6367,29735.0
2017-12-06 11:20:00,222.89,223.88,222.85,223.78,24255.0,200.5377,201.4284,200.5017,201.3385,24255.0
2017-12-06 11:30:00,223.5,223.84,222.68,222.89,39612.0,201.0865,201.3924,200.3488,200.5377,39612.0
2017-12-06 11:40:00,222.93,223.33,222.64,223.08,32363.0,200.5737,200.9336,200.3128,200.7087,32363.0
2017-12-06 11:50:00,222.94,223.17,222.79,222.87,17597.0,200.5827,200.7896,200.4477,200.5197,17597.0
2017-12-06 12:00:00,222.88,223.24,222.63,222.77,38325.0,200.5287,200.8526,200.3038,200.4297,38325.0
2017-12-06 12:10:00,222.71,222.98,221.22,221.9,78045.0,200.3758,200.6187,199.0352,199.647,78045.0
2017-12-06 12:20:00,221.9,222.01,220.72,221.08,81956.0,199.647,199.746,198.5853,198.9092,81956.0
2017-12-06 12:30:00,220.78,222.28,220.72,222.28,28254.0,198.6393,199.9889,198.5853,199.9889,28254.0
2017-12-06 12:40:00,222.3,222.9,222.19,222.45,22960.0,200.0069,200.5467,199.9079,200.1418,22960.0
2017-12-06 12:50:00,222.51,222.96,222.49,222.95,31246.0,200.1958,200.6007,200.1778,200.5917,31246.0
2017-12-06 13:00:00,222.87,223.12,222.61,223.12,16082.0,200.5197,200.7446,200.2858,200.7446,16082.0
2017-12-06 13:10:00,223.22,223.44,222.94,223.25,21889.0,200.8346,201.0326,200.5827,200.8616,21889.0
2017-12-06 13:20:00,223.25,223.46,222.67,223.0,18602.0,200.8616,201.0505,200.3398,200.6367,18602.0
2017-12-06 13:30:00,222.9,223.11,222.8,222.88,64636.0,200.5467,200.7356,200.4567,200.5287,64636.0
2017-12-06 13:40:00,222.92,223.09,222.11,222.12,29073.0,200.5647,200.7177,199.8359,199.8449,29073.0
2017-12-06 13:50:00,222.17,222.17,221.51,221.62,11226.0,199.8899,199.8899,199.2961,199.3951,11226.0
2017-12-06 14:00:00,221.5,221.88,221.39,221.39,6578.0,199.2871,199.629,199.1881,199.1881,6578.0
2017-12-06 14:10:00,221.53,221.55,220.69,221.12,14421.0,199.3141,199.3321,198.5583,198.9452,14421.0
2017-12-06 14:20:00,221.14,221.44,220.44,220.54,9505.0,198.9632,199.2331,198.3334,198.4234,9505.0
2017-12-06 14:30:00,220.48,221.45,220.32,221.25,11728.0,198.3694,199.2421,198.2254,199.0622,11728.0
2017-12-06 14:40:00,221.17,221.4,220.94,221.07,7363.0,198.9902,199.1971,198.7833,198.9002,7363.0
2017-12-06 14:50:00,221.06,221.36,220.86,220.95,10509.0,198.8912,199.1611,198.7113,198.7923,10509.0
2017-12-06 15:00:00,220.95,221.1,220.37,220.37,14228.0,198.7923,198.9272,198.2704,198.2704,14228.0
2017-12-06 15:10:00,220.5,220.94,220.34,220.94,18454.0,198.3874,198.7833,198.2434,198.7833,18454.0
2017-12-06 15:20:00,220.97,221.35,220.89,221.35,11151.0,198.8103,199.1521,198.7383,199.1521,11151.0
2017-12-06 15:30:00,221.28,221.43,220.56,220.56,18109.0,199.0892,199.2241,198.4414,198.4414,18109.0
2017-12-06 15:40:00,220.58,221.61,220.58,221.51,35966.0,198.4594,199.3861,198.4594,199.2961,35966.0
2017-12-06 15:50:00,221.45,221.7,221.38,221.53,57777.0,199.2421,199.467,199.1791,199.3141,57777.0
2017-12-07 09:30:00,221.71,222.52,221.33,221.59,9788.0,199.476,200.2048,199.1342,199.3681,9788.0
2017-12-07 09:40:00,221.62,222.42,221.42,222.1,13683.0,199.3951,200.1148,199.2151,199.8269,13683.0
2017-12-07 09:50:00,221.85,222.0,220.76,220.78,13120.0,199.602,199.737,198.6213,198.6393,13120.0
2017-12-07 10:00:00,220.83,221.47,220.55,221.25,13380.0,198.6843,199.2601,198.4324,199.0622,13380.0
2017-12-07 10:10:00,221.41,221.7,221.0,221.09,20521.0,199.2061,199.467,198.8372,198.9182,20521.0
2017-12-07 10:20:00,221.4,223.06,221.35,222.8,16852.0,199.1971,200.6907,199.1521,200.4567,16852.0
2017-12-07 10:30:00,222.8,222.8,222.07,222.37,10263.0,200.4567,200.4567,199.7999,200.0699,10263.0
2017-12-07 10:40:00,222.43,223.02,222.32,222.8,13900.0,200.1238,200.6547,200.0249,200.4567,13900.0
2017-12-07 10:50:00,222.61,223.0,222.54,222.76,6476.0,200.2858,200.6367,200.2228,200.4207,6476.0
2017-12-07 11:00:00,222.9,223.17,222.71,223.0,19665.0,200.5467,200.7896,200.3758,200.6367,19665.0
2017-12-07 11:10:00,223.04,223.45,222.57,223.28,12919.0,200.6727,201.0416,200.2498,200.8886,12919.0
2017-12-07 11:20:00,223.5,223.71,223.0,223.31,8770.0,201.0865,201.2755,200.6367,200.9156,8770.0
2017-12-07 11:30:00,223.28,224.03,223.27,223.89,6806.0,200.8886,201.5634,200.8796,201.4374,6806.0
2017-12-07 11:40:00,223.8,224.11,223.22,223.22,11959.0,201.3565,201.6354,200.8346,200.8346,11959.0
2017-12-07 11:50:00,223.22,223.36,223.0,223.15,3452.0,200.8346,200.9606,200.6367,200.7716,3452.0
2017-12-07 12:00:00,223.06,223.14,222.68,222.94,5810.0,200.6907,200.7626,200.3488,200.5827,5810.0
2017-12-07 12:10:00,223.0,223.6,222.91,223.55,10440.0,200.6367,201.1765,200.5557,201.1315,10440.0
2017-12-07 12:20:00,223.53,223.63,223.36,223.47,12094.0,201.1135,201.2035,200.9606,201.0595,12094.0
2017-12-07 12:30:00,223.4,223.42,223.01,223.3,2618.0,200.9966,201.0146,200.6457,200.9066,2618.0
2017-12-07 12:40:00,223.5,223.5,223.11,223.28,5799.0,201.0865,201.0865,200.7356,200.8886,5799.0
2017-12-07 12:50:00,223.35,223.48,222.89,223.24,19876.0,200.9516,201.0685,200.5377,200.8526,19876.0
2017-12-07 13:00:00,223.3,223.55,222.95,223.05,11534.0,200.9066,201.1315,200.5917,200.6817,11534.0
2017-12-07 13:10:00,223.05,223.48,222.96,222.97,12174.0,200.6817,201.0685,200.6007,200.6097,12174.0
2017-12-07 13:20:00,223.06,223.11,222.77,222.77,19417.0,200.6907,200.7356,200.4297,200.4297,19417.0
2017-12-07 13:30:00,222.77,223.12,222.77,222.95,5113.0,200.4297,200.7446,200.4297,200.5917,5113.0
2017-12-07 13:40:00,222.97,223.03,222.77,222.77,2000.0,200.6097,200.6637,200.4297,200.4297,2000.0
2017-12-07 13:50:00,222.79,222.8,222.2,222.27,9595.0,200.4477,200.4567,199.9169,199.9799,9595.0
2017-12-07 14:00:00,222.37,222.61,222.15,222.58,4704.0,200.0699,200.2858,199.8719,200.2588,4704.0
2017-12-07 14:10:00,222.58,222.83,222.51,222.73,5082.0,200.2588,200.4837,200.1958,200.3938,5082.0
2017-12-07 14:20:00,222.72,222.78,222.54,222.56,4002.0,200.3848,200.4387,200.2228,200.2408,4002.0
2017-12-07 14:30:00,222.59,222.63,222.16,222.38,7141.0,200.2678,200.3038,199.8809,200.0789,7141.0
2017-12-07 14:40:00,222.36,222.5,222.02,222.21,7371.0,200.0609,200.1868,199.755,199.9259,7371.0
2017-12-07 14:50:00,222.47,222.47,222.05,222.06,5279.0,200.1598,200.1598,199.782,199.7909,5279.0
2017-12-07 15:00:00,222.15,223.05,221.92,222.77,22270.0,199.8719,200.6817,199.665,200.4297,22270.0
2017-12-07 15:10:00,222.7,222.73,222.34,222.59,8132.0,200.3668,200.3938,200.0429,200.2678,8132.0
2017-12-07 15:20:00,222.5,222.59,222.24,222.43,6550.0,200.1868,200.2678,199.9529,200.1238,6550.0
2017-12-07 15:30:00,222.44,222.86,222.41,222.5,17818.0,200.1328,200.5107,200.1058,200.1868,17818.0
2017-12-07 15:40:00,222.62,222.62,221.95,222.0,18928.0,200.2948,200.2948,199.692,199.737,18928.0
2017-12-07 15:50:00,221.99,222.29,221.97,222.29,40791.0,199.728,199.9979,199.71,199.9979,40791.0
2017-12-08 09:30:00,223.04,224.12,222.73,223.47,6612.0,200.6727,201.6444,200.3938,201.0595,6612.0
2017-12-08 09:40:00,223.57,224.13,222.54,222.74,6394.0,201.1495,201.6534,200.2228,200.4028,6394.0
2017-12-08 09:50:00,222.63,223.62,222.63,222.76,6200.0,200.3038,201.1945,200.3038,200.4207,6200.0
2017-12-08 10:00:00,222.92,223.42,222.89,223.06,5885.0,200.5647,201.0146,200.5377,200.6907,5885.0
2017-12-08 10:10:00,223.25,223.49,222.88,222.88,9523.0,200.8616,201.0775,200.5287,200.5287,9523.0
2017-12-08 10:20:00,222.93,223.04,222.25,222.59,2798.0,200.5737,200.6727,199.9619,200.2678,2798.0
2017-12-08 10:30:00,223.03,223.55,223.02,223.24,5610.0,200.6637,201.1315,200.6547,200.8526,5610.0
2017-12-08 10:40:00,223.37,223.76,223.18,223.73,8833.0,200.9696,201.3205,200.7986,201.2935,8833.0
2017-12-08 10:50:00,223.65,223.92,223.2,223.67,10608.0,201.2215,201.4644,200.8166,201.2395,10608.0
2017-12-08 11:00:00,223.3,223.97,223.3,223.97,4700.0,200.9066,201.5094,200.9066,201.5094,4700.0
2017-12-08 11:10:00,224.0,224.61,223.79,224.34,7434.0,201.5364,202.0852,201.3475,201.8423,7434.0
2017-12-08 11:20:00,224.37,224.61,223.79,224.11,18803.0,201.8693,202.0852,201.3475,201.6354,18803.0
2017-12-08 11:30:00,224.11,224.22,223.56,224.22,9654.0,201.6354,201.7343,201.1405,201.7343,9654.0
2017-12-08 11:40:00,224.26,224.88,224.15,224.75,5728.0,201.7703,202.3281,201.6714,202.2112,5728.0
2017-12-08 11:50:00,224.52,224.83,224.38,224.38,15767.0,202.0042,202.2832,201.8783,201.8783,15767.0
2017-12-08 12:00:00,224.37,225.04,224.37,224.8,8798.0,201.8693,202.4721,201.8693,202.2562,8798.0
2017-12-08 12:10:00,224.8,224.8,224.04,224.25,6922.0,202.2562,202.2562,201.5724,201.7613,6922.0
2017-12-08 12:20:00,224.22,224.71,224.17,224.44,11203.0,201.7343,202.1752,201.6893,201.9323,11203.0
2017-12-08 12:30:00,224.4,224.85,224.4,224.65,4213.0,201.8963,202.3012,201.8963,202.1212,4213.0
2017-12-08 12:40:00,224.64,224.72,224.28,224.56,2000.0,202.1122,202.1842,201.7883,202.0402,2000.0
2017-12-08 12:50:00,224.66,224.83,224.24,224.37,3845.0,202.1302,202.2832,201.7523,201.8693,3845.0
2017-12-08 13:00:00,224.31,224.44,223.93,224.26,6693.0,201.8153,201.9323,201.4734,201.7703,6693.0
2017-12-08 13:10:00,224.19,224.19,223.81,224.0,7104.0,201.7073,201.7073,201.3655,201.5364,7104.0
2017-12-08 13:20:00,224.0,224.19,223.84,223.84,4277.0,201.5364,201.7073,201.3924,201.3924,4277.0
2017-12-08 13:30:00,224.05,224.08,223.74,224.07,3747.0,201.5814,201.6084,201.3025,201.5994,3747.0
2017-12-08 13:40:00,223.82,224.01,223.53,223.74,4553.0,201.3744,201.5454,201.1135,201.3025,4553.0
2017-12-08 13:50:00,223.7,223.83,223.6,223.7,5580.0,201.2665,201.3834,201.1765,201.2665,5580.0
2017-12-08 14:00:00,223.74,223.74,223.41,223.43,6872.0,201.3025,201.3025,201.0056,201.0236,6872.0
2017-12-08 14:10:00,223.44,223.68,223.29,223.61,10318.0,201.0326,201.2485,200.8976,201.1855,10318.0
2017-12-08 14:20:00,223.59,223.75,223.3,223.54,9285.0,201.1675,201.3115,200.9066,201.1225,9285.0
2017-12-08 14:30:00,223.43,223.68,223.27,223.53,5730.0,201.0236,201.2485,200.8796,201.1135,5730.0
2017-12-08 14:40:00,223.45,223.7,223.36,223.53,4800.0,201.0416,201.2665,200.9606,201.1135,4800.0
2017-12-08 14:50:00,223.4,223.63,223.36,223.42,5517.0,200.9966,201.2035,200.9606,201.0146,5517.0
2017-12-08 15:00:00,223.57,223.63,223.38,223.41,5664.0,201.1495,201.2035,200.9786,201.0056,5664.0
2017-12-08 15:10:00,223.38,223.45,223.09,223.09,6433.0,200.9786,201.0416,200.7177,200.7177,6433.0
2017-12-08 15:20:00,223.09,223.53,223.04,223.53,6251.0,200.7177,201.1135,200.6727,201.1135,6251.0
2017-12-08 15:30:00,223.52,223.74,223.49,223.64,10025.0,201.1045,201.3025,201.0775,201.2125,10025.0
2017-12-08 15:40:00,223.57,223.67,223.13,223.13,29975.0,201.1495,201.2395,200.7536,200.7536,29975.0
2017-12-08 15:50:00,223.17,223.86,223.16,223.85,35337.0,200.7896,201.4104,200.7806,201.4014,35337.0
2017-12-11 09:30:00,223.49,224.68,223.19,223.57,8567.0,201.0775,202.1482,200.8076,201.1495,8567.0
2017-12-11 09:40:00,223.88,225.15,223.88,224.82,4720.0,201.4284,202.5711,201.4284,202.2742,4720.0
2017-12-11 09:50:00,225.0,225.86,225.0,225.58,6142.0,202.4361,203.2099,202.4361,202.9579,6142.0
2017-12-11 10:00:00,225.29,225.43,225.09,225.09,1900.0,202.697,202.823,202.5171,202.5171,1900.0
2017-12-11 10:10:00,224.98,225.54,224.98,225.41,20750.0,202.4181,202.922,202.4181,202.805,20750.0
2017-12-11 10:20:00,225.41,225.41,224.15,224.2,9519.0,202.805,202.805,201.6714,201.7163,9519.0
2017-12-11 10:30:00,224.57,225.04,224.48,224.91,5727.0,202.0492,202.4721,201.9683,202.3551,5727.0
2017-12-11 10:40:00,224.9,225.15,224.46,224.47,7794.0,202.3461,202.5711,201.9503,201.9593,7794.0
2017-12-11 10:50:00,224.8,224.94,223.98,224.01,3059.0,202.2562,202.3821,201.5184,201.5454,3059.0
2017-12-11 11:00:00,223.98,223.98,223.46,223.69,4703.0,201.5184,201.5184,201.0505,201.2575,4703.0
2017-12-11 11:10:00,223.89,224.25,223.85,224.06,3011.0,201.4374,201.7613,201.4014,201.5904,3011.0
2017-12-11 11:20:00,224.2,224.33,223.58,223.77,9527.0,201.7163,201.8333,201.1585,201.3295,9527.0
2017-12-11 11:30:00,223.87,223.87,223.57,223.83,3287.0,201.4194,201.4194,201.1495,201.3834,3287.0
2017-12-11 11:40:00,223.75,224.45,223.73,223.73,4457.0,201.3115,201.9413,201.2935,201.2935,4457.0
2017-12-11 11:50:00,223.71,223.77,223.36,223.37,3800.0,201.2755,201.3295,200.9606,200.9696,3800.0
2017-12-11 12:00:00,223.38,223.38,223.25,223.38,1217.0,200.9786,200.9786,200.8616,200.9786,1217.0
2017-12-11 12:10:00,223.38,223.38,223.22,223.28,2234.0,200.9786,200.9786,200.8346,200.8886,2234.0
2017-12-11 12:20:00,223.3,223.34,223.09,223.3,3500.0,200.9066,200.9426,200.7177,200.9066,3500.0
2017-12-11 12:30:00,223.25,223.4,223.17,223.28,1524.0,200.8616,200.9966,200.7896,200.8886,1524.0
2017-12-11 12:40:00,223.37,223.57,223.37,223.4,4327.0,200.9696,201.1495,200.9696,200.9966,4327.0
2017-12-11 12:50:00,223.4,223.51,223.09,223.15,1918.0,200.9966,201.0955,200.7177,200.7716,1918.0
2017-12-11 13:00:00,223.15,223.62,223.13,223.5,3100.0,200.7716,201.1945,200.7536,201.0865,3100.0
2017-12-11 13:10:00,223.7,223.74,223.31,223.31,4968.0,201.2665,201.3025,200.9156,200.9156,4968.0
2017-12-11 13:20:00,223.27,223.39,223.15,223.39,1042.0,200.8796,200.9876,200.7716,200.9876,1042.0
2017-12-11 13:30:00,223.23,223.32,223.15,223.2,1600.0,200.8436,200.9246,200.7716,200.8166,1600.0
2017-12-11 13:40:00,223.26,223.49,223.24,223.49,2654.0,200.8706,201.0775,200.8526,201.0775,2654.0
2017-12-11 13:50:00,223.38,223.41,223.23,223.24,3244.0,200.9786,201.0056,200.8436,200.8526,3244.0
2017-12-11 14:00:00,223.18,223.43,223.18,223.22,3366.0,200.7986,201.0236,200.7986,200.8346,3366.0
2017-12-11 14:10:00,223.24,223.38,223.23,223.28,3670.0,200.8526,200.9786,200.8436,200.8886,3670.0
2017-12-11 14:20:00,223.28,223.36,223.2,223.29,3209.0,200.8886,200.9606,200.8166,200.8976,3209.0
2017-12-11 14:30:00,223.23,223.32,223.17,223.17,3250.0,200.8436,200.9246,200.7896,200.7896,3250.0
2017-12-11 14:40:00,223.3,223.56,223.23,223.56,4778.0,200.9066,201.1405,200.8436,201.1405,4778.0
2017-12-11 14:50:00,223.56,223.66,223.47,223.54,3529.0,201.1405,201.2305,201.0595,201.1225,3529.0
2017-12-11 15:00:00,223.43,223.82,223.42,223.72,3401.0,201.0236,201.3744,201.0146,201.2845,3401.0
2017-12-11 15:10:00,223.73,223.87,223.6,223.6,6774.0,201.2935,201.4194,201.1765,201.1765,6774.0
2017-12-11 15:20:00,223.56,223.56,223.21,223.33,3225.0,201.1405,201.1405,200.8256,200.9336,3225.0
2017-12-11 15:30:00,223.3,223.71,223.29,223.59,9505.0,200.9066,201.2755,200.8976,201.1675,9505.0
2017-12-11 15:40:00,223.67,223.67,223.16,223.34,14407.0,201.2395,201.2395,200.7806,200.9426,14407.0
2017-12-11 15:50:00,223.39,223.58,223.21,223.54,44161.0,200.9876,201.1585,200.8256,201.1225,44161.0
2017-12-12 09:30:00,223.45,223.9,222.41,223.47,7814.0,201.0416,201.4464,200.1058,201.0595,7814.0
2017-12-12 09:40:00,223.83,224.23,223.18,223.31,5300.0,201.3834,201.7433,200.7986,200.9156,5300.0
2017-12-12 09:50:00,223.2,223.99,223.2,223.99,3670.0,200.8166,201.5274,200.8166,201.5274,3670.0
2017-12-12 10:00:00,223.99,224.18,223.57,223.73,5962.0,201.5274,201.6983,201.1495,201.2935,5962.0
2017-12-12 10:10:00,223.57,223.64,222.74,222.95,22499.0,201.1495,201.2125,200.4028,200.5917,22499.0
2017-12-12 10:20:00,222.92,223.14,222.72,222.93,5390.0,200.5647,200.7626,200.3848,200.5737,5390.0
2017-12-12 10:30:00,222.95,223.31,222.7,222.78,6363.0,200.5917,200.9156,200.3668,200.4387,6363.0
2017-12-12 10:40:00,222.86,223.23,222.67,223.11,4568.0,200.5107,200.8436,200.3398,200.7356,4568.0
2017-12-12 10:50:00,223.02,223.09,222.78,222.78,6211.0,200.6547,200.7177,200.4387,200.4387,6211.0
2017-12-12 11:00:00,223.01,223.2,222.26,222.34,5081.0,200.6457,200.8166,199.9709,200.0429,5081.0
2017-12-12 11:10:00,222.34,222.66,222.17,222.59,19850.0,200.0429,200.3308,199.8899,200.2678,19850.0
2017-12-12 11:20:00,222.68,222.68,221.75,221.92,14156.0,200.3488,200.3488,199.512,199.665,14156.0
2017-12-12 11:30:00,222.08,222.31,221.25,221.25,9394.0,199.8089,200.0159,199.0622,199.0622,9394.0
2017-12-12 11:40:00,221.24,222.67,221.24,222.26,19865.0,199.0532,200.3398,199.0532,199.9709,19865.0
2017-12-12 11:50:00,222.29,222.3,221.88,222.08,13647.0,199.9979,200.0069,199.629,199.8089,13647.0
2017-12-12 12:00:00,221.91,222.47,221.88,222.17,10023.0,199.656,200.1598,199.629,199.8899,10023.0
2017-12-12 12:10:00,222.27,222.35,221.61,221.96,6728.0,199.9799,200.0519,199.3861,199.701,6728.0
2017-12-12 12:20:00,221.67,222.34,221.67,221.77,5941.0,199.4401,200.0429,199.4401,199.53,5941.0
2017-12-12 12:30:00,221.91,222.23,221.76,222.01,12951.0,199.656,199.9439,199.521,199.746,12951.0
2017-12-12 12:40:00,222.15,222.27,221.93,222.2,13381.0,199.8719,199.9799,199.674,199.9169,13381.0
2017-12-12 12:50:00,222.2,222.47,222.05,222.23,10842.0,199.9169,200.1598,199.782,199.9439,10842.0
2017-12-12 13:00:00,222.2,222.53,222.05,222.3,9007.0,199.9169,200.2138,199.782,200.0069,9007.0
2017-12-12 13:10:00,222.4,222.4,222.0,222.04,4742.0,200.0969,200.0969,199.737,199.773,4742.0
2017-12-12 13:20:00,222.08,222.45,222.05,222.25,5794.0,199.8089,200.1418,199.782,199.9619,5794.0
2017-12-12 13:30:00,222.27,222.38,221.67,221.68,5516.0,199.9799,200.0789,199.4401,199.4491,5516.0
2017-12-12 13:40:00,221.58,222.09,221.58,221.89,2203.0,199.3591,199.8179,199.3591,199.638,2203.0
2017-12-12 13:50:00,222.13,222.34,221.86,221.86,3960.0,199.8539,200.0429,199.611,199.611,3960.0
2017-12-12 14:00:00,221.93,222.3,221.82,222.07,10470.0,199.674,200.0069,199.575,199.7999,10470.0
2017-12-12 14:10:00,222.07,222.07,221.87,221.91,3255.0,199.7999,199.7999,199.62,199.656,3255.0
2017-12-12 14:20:00,221.98,222.0,221.71,222.0,6495.0,199.719,199.737,199.476,199.737,6495.0
2017-12-12 14:30:00,222.2,222.2,221.76,221.93,12294.0,199.9169,199.9169,199.521,199.674,12294.0
2017-12-12 14:40:00,221.94,222.03,221.68,221.88,8443.0,199.683,199.764,199.4491,199.629,8443.0
2017-12-12 14:50:00,222.16,222.26,221.99,222.09,7646.0,199.8809,199.9709,199.728,199.8179,7646.0
2017-12-12 15:00:00,222.01,222.18,221.98,222.07,4302.0,199.746,199.8989,199.719,199.7999,4302.0
2017-12-12 15:10:00,222.08,222.35,221.99,222.35,13873.0,199.8089,200.0519,199.728,200.0519,13873.0
2017-12-12 15:20:00,222.35,222.66,222.21,222.21,12127.0,200.0519,200.3308,199.9259,199.9259,12127.0
2017-12-12 15:30:00,222.24,222.3,222.07,222.29,10274.0,199.9529,200.0069,199.7999,199.9979,10274.0
2017-12-12 15:40:00,222.23,222.41,222.1,222.14,18374.0,199.9439,200.1058,199.8269,199.8629,18374.0
2017-12-12 15:50:00,222.1,222.46,221.95,222.39,39082.0,199.8269,200.1508,199.692,200.0879,39082.0
2017-12-13 09:30:00,223.1,223.74,222.07,222.94,9407.0,200.7267,201.3025,199.7999,200.5827,9407.0
2017-12-13 09:40:00,223.08,223.13,221.47,222.24,12682.0,200.7087,200.7536,199.2601,199.9529,12682.0
2017-12-13 09:50:00,222.2,222.92,221.82,222.02,5524.0,199.9169,200.5647,199.575,199.755,5524.0
2017-12-13 10:00:00,222.39,223.07,222.1,222.33,7269.0,200.0879,200.6997,199.8269,200.0339,7269.0
2017-12-13 10:10:00,222.67,222.8,221.89,222.23,3195.0,200.3398,200.4567,199.638,199.9439,3195.0
2017-12-13 10:20:00,222.11,223.13,222.11,222.89,9113.0,199.8359,200.7536,199.8359,200.5377,9113.0
2017-12-13 10:30:00,223.6,223.75,222.1,222.45,18355.0,201.1765,201.3115,199.8269,200.1418,18355.0
2017-12-13 10:40:00,222.31,222.53,221.97,222.53,6193.0,200.0159,200.2138,199.71,200.2138,6193.0
2017-12-13 10:50:00,222.35,222.98,222.35,222.72,8101.0,200.0519,200.6187,200.0519,200.3848,8101.0
2017-12-13 11:00:00,222.52,222.96,222.42,222.9,5418.0,200.2048,200.6007,200.1148,200.5467,5418.0
2017-12-13 11:10:00,222.92,223.13,222.39,222.4,11665.0,200.5647,200.7536,200.0879,200.0969,11665.0
2017-12-13 11:20:00,222.46,222.68,222.35,222.5,4886.0,200.1508,200.3488,200.0519,200.1868,4886.0
2017-12-13 11:30:00,222.77,222.77,221.87,222.05,3422.0,200.4297,200.4297,199.62,199.782,3422.0
2017-12-13 11:40:00,222.19,222.4,221.99,222.38,3100.0,199.9079,200.0969,199.728,200.0789,3100.0
2017-12-13 11:50:00,222.4,222.76,222.04,222.28,7560.0,200.0969,200.4207,199.773,199.9889,7560.0
2017-12-13 12:00:00,222.21,222.64,222.21,222.62,3207.0,199.9259,200.3128,199.9259,200.2948,3207.0
2017-12-13 12:10:00,222.62,222.62,222.07,222.29,4418.0,200.2948,200.2948,199.7999,199.9979,4418.0
2017-12-13 12:20:00,222.34,222.79,222.22,222.79,3366.0,200.0429,200.4477,199.9349,200.4477,3366.0
2017-12-13 12:30:00,222.86,223.29,222.56,223.29,12566.0,200.5107,200.8976,200.2408,200.8976,12566.0
2017-12-13 12:40:00,223.42,223.96,223.42,223.9,10953.0,201.0146,201.5004,201.0146,201.4464,10953.0
2017-12-13 12:50:00,223.88,223.88,223.09,223.11,4221.0,201.4284,201.4284,200.7177,200.7356,4221.0
2017-12-13 13:00:00,223.11,223.15,222.75,222.82,2478.0,200.7356,200.7716,200.4118,200.4747,2478.0
2017-12-13 13:10:00,223.1,223.1,222.72,222.84,8248.0,200.7267,200.7267,200.3848,200.4927,8248.0
2017-12-13 13:20:00,222.83,223.13,222.83,223.12,2657.0,200.4837,200.7536,200.4837,200.7446,2657.0
2017-12-13 13:30:00,223.15,223.26,222.93,223.02,3086.0,200.7716,200.8706,200.5737,200.6547,3086.0
2017-12-13 13:40:00,223.12,223.42,223.0,223.11,4291.0,200.7446,201.0146,200.6367,200.7356,4291.0
2017-12-13 13:50:00,223.09,223.31,223.0,223.01,7817.0,200.7177,200.9156,200.6367,200.6457,7817.0
2017-12-13 14:00:00,223.09,223.7,223.09,223.69,5720.0,200.7177,201.2665,200.7177,201.2575,5720.0
2017-12-13 14:10:00,223.79,224.38,223.64,224.32,7875.0,201.3475,201.8783,201.2125,201.8243,7875.0
2017-12-13 14:20:00,224.19,224.36,224.13,224.23,5088.0,201.7073,201.8603,201.6534,201.7433,5088.0
2017-12-13 14:30:00,224.21,224.55,224.11,224.43,5246.0,201.7253,202.0312,201.6354,201.9233,5246.0
2017-12-13 14:40:00,224.52,224.56,224.25,224.56,4342.0,202.0042,202.0402,201.7613,202.0402,4342.0
2017-12-13 14:50:00,224.44,224.55,224.01,224.01,7707.0,201.9323,202.0312,201.5454,201.5454,7707.0
2017-12-13 15:00:00,224.05,224.16,223.07,223.31,7254.0,201.5814,201.6804,200.6997,200.9156,7254.0
2017-12-13 15:10:00,223.5,223.91,223.43,223.84,4511.0,201.0865,201.4554,201.0236,201.3924,4511.0
2017-12-13 15:20:00,223.82,224.2,223.82,223.96,8836.0,201.3744,201.7163,201.3744,201.5004,8836.0
2017-12-13 15:30:00,223.96,224.18,223.85,224.18,10900.0,201.5004,201.6983,201.4014,201.6983,10900.0
2017-12-13 15:40:00,224.12,224.27,223.95,224.21,14533.0,201.6444,201.7793,201.4914,201.7253,14533.0
2017-12-13 15:50:00,224.19,224.49,224.18,224.3,48060.0,201.7073,201.9773,201.6983,201.8063,48060.0
2017-12-14 09:30:00,224.35,225.69,223.95,225.42,8282.0,201.8513,203.0569,201.4914,202.814,8282.0
2017-12-14 09:40:00,224.74,224.95,224.25,224.87,9813.0,202.2022,202.3911,201.7613,202.3191,9813.0
2017-12-14 09:50:00,225.02,225.18,224.8,224.91,6837.0,202.4541,202.5981,202.2562,202.3551,6837.0
2017-12-14 10:00:00,224.5,224.65,223.41,223.41,2770.0,201.9863,202.1212,201.0056,201.0056,2770.0
2017-12-14 10:10:00,223.41,223.45,222.88,222.88,5250.0,201.0056,201.0416,200.5287,200.5287,5250.0
2017-12-14 10:20:00,223.0,223.46,222.85,223.23,3765.0,200.6367,201.0505,200.5017,200.8436,3765.0
2017-12-14 10:30:00,223.1,223.57,223.1,223.26,3800.0,200.7267,201.1495,200.7267,200.8706,3800.0
2017-12-14 10:40:00,223.39,223.39,223.0,223.07,3860.0,200.9876,200.9876,200.6367,200.6997,3860.0
2017-12-14 10:50:00,223.07,223.09,222.43,222.57,4500.0,200.6997,200.7177,200.1238,200.2498,4500.0
2017-12-14 11:00:00,222.38,222.85,222.37,222.84,4842.0,200.0789,200.5017,200.0699,200.4927,4842.0
2017-12-14 11:10:00,222.71,223.47,222.71,222.79,4068.0,200.3758,201.0595,200.3758,200.4477,4068.0
2017-12-14 11:20:00,222.93,223.49,222.66,223.44,3333.0,200.5737,201.0775,200.3308,201.0326,3333.0
2017-12-14 11:30:00,223.24,223.4,222.89,222.9,3617.0,200.8526,200.9966,200.5377,200.5467,3617.0
2017-12-14 11:40:00,222.88,223.32,222.88,222.9,4718.0,200.5287,200.9246,200.5287,200.5467,4718.0
2017-12-14 11:50:00,223.03,223.66,223.03,223.66,3125.0,200.6637,201.2305,200.6637,201.2305,3125.0
2017-12-14 12:00:00,223.39,223.45,223.38,223.43,600.0,200.9876,201.0416,200.9786,201.0236,600.0
2017-12-14 12:10:00,223.43,223.53,223.24,223.36,6180.0,201.0236,201.1135,200.8526,200.9606,6180.0
2017-12-14 12:20:00,223.39,223.45,223.25,223.29,4352.0,200.9876,201.0416,200.8616,200.8976,4352.0
2017-12-14 12:30:00,223.29,223.45,223.23,223.38,5998.0,200.8976,201.0416,200.8436,200.9786,5998.0
2017-12-14 12:40:00,223.38,223.48,223.25,223.39,2300.0,200.9786,201.0685,200.8616,200.9876,2300.0
2017-12-14 12:50:00,223.34,223.64,223.2,223.45,13994.0,200.9426,201.2125,200.8166,201.0416,13994.0
2017-12-14 13:00:00,223.45,223.7,223.35,223.4,5759.0,201.0416,201.2665,200.9516,200.9966,5759.0
2017-12-14 13:10:00,223.3,223.86,223.3,223.77,7780.0,200.9066,201.4104,200.9066,201.3295,7780.0
2017-12-14 13:20:00,223.77,223.92,223.61,223.78,4278.0,201.3295,201.4644,201.1855,201.3385,4278.0
2017-12-14 13:30:00,223.92,224.11,223.44,223.66,5060.0,201.4644,201.6354,201.0326,201.2305,5060.0
2017-12-14 13:40:00,223.53,223.53,223.28,223.41,5628.0,201.1135,201.1135,200.8886,201.0056,5628.0
2017-12-14 13:50:00,223.4,223.45,223.25,223.32,11210.0,200.9966,201.0416,200.8616,200.9246,11210.0
2017-12-14 14:00:00,223.39,223.53,223.1,223.39,7164.0,200.9876,201.1135,200.7267,200.9876,7164.0
2017-12-14 14:10:00,223.39,223.55,223.33,223.43,4330.0,200.9876,201.1315,200.9336,201.0236,4330.0
2017-12-14 14:20:00,223.45,223.46,223.21,223.25,11594.0,201.0416,201.0505,200.8256,200.8616,11594.0
2017-12-14 14:30:00,223.25,223.56,223.21,223.43,9073.0,200.8616,201.1405,200.8256,201.0236,9073.0
2017-12-14 14:40:00,223.43,223.44,223.04,223.43,21704.0,201.0236,201.0326,200.6727,201.0236,21704.0
2017-12-14 14:50:00,223.47,223.53,223.22,223.25,10803.0,201.0595,201.1135,200.8346,200.8616,10803.0
2017-12-14 15:00:00,223.31,223.41,223.25,223.4,6227.0,200.9156,201.0056,200.8616,200.9966,6227.0
2017-12-14 15:10:00,223.39,223.49,223.25,223.29,7802.0,200.9876,201.0775,200.8616,200.8976,7802.0
2017-12-14 15:20:00,223.34,223.48,223.24,223.33,14139.0,200.9426,201.0685,200.8526,200.9336,14139.0
2017-12-14 15:30:00,223.28,224.03,223.25,223.44,14108.0,200.8886,201.5634,200.8616,201.0326,14108.0
2017-12-14 15:40:00,223.54,223.71,223.12,223.29,20681.0,201.1225,201.2755,200.7446,200.8976,20681.0
2017-12-14 15:50:00,223.23,223.3,222.48,222.69,47039.0,200.8436,200.9066,200.1688,200.3578,47039.0
2017-12-15 09:30:00,224.75,225.7,224.59,225.31,53197.0,202.2112,203.0659,202.0672,202.715,53197.0
2017-12-15 09:40:00,225.3,226.5,225.19,226.14,6929.0,202.706,203.7857,202.6071,203.4618,6929.0
2017-12-15 09:50:00,226.14,226.55,225.72,225.98,7208.0,203.4618,203.8307,203.0839,203.3178,7208.0
2017-12-15 10:00:00,225.96,226.62,225.96,226.3,16293.0,203.2998,203.8937,203.2998,203.6057,16293.0
2017-12-15 10:10:00,226.3,227.64,226.15,227.41,15660.0,203.6057,204.8114,203.4708,204.6044,15660.0
2017-12-15 10:20:00,227.41,227.92,227.29,227.92,7837.0,204.6044,205.0633,204.4965,205.0633,7837.0
2017-12-15 10:30:00,227.71,228.2,227.34,227.58,12648.0,204.8743,205.3152,204.5414,204.7574,12648.0
2017-12-15 10:40:00,227.73,227.9,226.98,226.99,7954.0,204.8923,205.0453,204.2176,204.2265,7954.0
2017-12-15 10:50:00,227.07,227.25,226.82,226.83,11600.0,204.2985,204.4605,204.0736,204.0826,11600.0
2017-12-15 11:00:00,226.93,227.01,226.28,226.45,11869.0,204.1726,204.2445,203.5877,203.7407,11869.0
2017-12-15 11:10:00,226.47,227.04,226.1,226.91,9171.0,203.7587,204.2715,203.4258,204.1546,9171.0
2017-12-15 11:20:00,226.92,227.53,226.53,227.49,21800.0,204.1636,204.7124,203.8127,204.6764,21800.0
2017-12-15 11:30:00,227.45,228.28,227.38,227.7,16934.0,204.6404,205.3872,204.5774,204.8653,16934.0
2017-12-15 11:40:00,227.85,228.08,227.72,228.08,5659.0,205.0003,205.2072,204.8833,205.2072,5659.0
2017-12-15 11:50:00,228.17,228.73,228.09,228.73,5874.0,205.2882,205.7921,205.2162,205.7921,5874.0
2017-12-15 12:00:00,228.85,229.02,228.6,228.65,17251.0,205.9,206.053,205.6751,205.7201,17251.0
2017-12-15 12:10:00,228.68,228.9,228.46,228.81,14222.0,205.7471,205.945,205.5491,205.864,14222.0
2017-12-15 12:20:00,228.85,229.02,228.85,228.97,5056.0,205.9,206.053,205.9,206.008,5056.0
2017-12-15 12:30:00,228.9,229.03,228.72,228.93,11542.0,205.945,206.062,205.7831,205.972,11542.0
2017-12-15 12:40:00,228.94,229.03,228.76,228.85,9153.0,205.981,206.062,205.819,205.9,9153.0
2017-12-15 12:50:00,228.92,229.03,228.56,229.0,9202.0,205.963,206.062,205.6391,206.035,9202.0
2017-12-15 13:00:00,228.94,229.12,228.76,229.02,4898.0,205.981,206.1429,205.819,206.053,4898.0
2017-12-15 13:10:00,228.89,228.9,228.72,228.88,7357.0,205.936,205.945,205.7831,205.927,7357.0
2017-12-15 13:20:00,228.92,229.28,228.85,229.11,5593.0,205.963,206.2869,205.9,206.1339,5593.0
2017-12-15 13:30:00,229.13,229.29,228.96,229.21,5981.0,206.1519,206.2959,205.999,206.2239,5981.0
2017-12-15 13:40:00,229.35,229.68,229.32,229.43,8602.0,206.3499,206.6468,206.3229,206.4219,8602.0
2017-12-15 13:50:00,229.34,229.76,229.34,229.63,5350.0,206.3409,206.7188,206.3409,206.6018,5350.0
2017-12-15 14:00:00,229.6,229.79,229.23,229.35,7418.0,206.5748,206.7458,206.2419,206.3499,7418.0
2017-12-15 14:10:00,229.27,229.44,229.03,229.12,26066.0,206.2779,206.4309,206.062,206.1429,26066.0
2017-12-15 14:20:00,229.24,229.85,229.24,229.67,7844.0,206.2509,206.7997,206.2509,206.6378,7844.0
2017-12-15 14:30:00,229.64,230.05,229.63,230.03,12288.0,206.6108,206.9797,206.6018,206.9617,12288.0
2017-12-15 14:40:00,230.0,230.17,229.86,230.07,19812.0,206.9347,207.0876,206.8087,206.9977,19812.0
2017-12-15 14:50:00,230.08,230.43,230.07,230.34,19988.0,207.0067,207.3216,206.9977,207.2406,19988.0
2017-12-15 15:00:00,230.34,230.36,230.01,230.04,15258.0,207.2406,207.2586,206.9437,206.9707,15258.0
2017-12-15 15:10:00,230.05,230.71,230.01,230.65,21098.0,206.9797,207.5735,206.9437,207.5195,21098.0
2017-12-15 15:20:00,230.65,230.69,230.39,230.41,21495.0,207.5195,207.5555,207.2856,207.3036,21495.0
2017-12-15 15:30:00,230.3,230.38,229.96,230.1,36417.0,207.2046,207.2766,206.8987,207.0247,36417.0
2017-12-15 15:40:00,230.06,230.06,229.42,229.62,70312.0,206.9887,206.9887,206.4129,206.5928,70312.0
2017-12-15 15:50:00,229.68,230.0,229.49,229.89,122939.0,206.6468,206.9347,206.4758,206.8357,122939.0
2017-12-18 09:30:00,230.29,231.69,230.23,230.75,26560.0,207.1956,208.4552,207.1416,207.6095,26560.0
2017-12-18 09:40:00,230.77,231.08,228.67,228.68,21382.0,207.6275,207.9064,205.7381,205.7471,21382.0
2017-12-18 09:50:00,229.07,230.26,228.73,230.26,23687.0,206.098,207.1686,205.7921,207.1686,23687.0
2017-12-18 10:00:00,230.14,230.81,229.6,229.95,12860.0,207.0607,207.6635,206.5748,206.8897,12860.0
2017-12-18 10:10:00,229.57,230.11,228.83,228.83,27293.0,206.5478,207.0337,205.882,205.882,27293.0
2017-12-18 10:20:00,228.91,228.91,228.13,228.56,20568.0,205.954,205.954,205.2522,205.6391,20568.0
2017-12-18 10:30:00,228.76,229.54,228.56,228.6,23173.0,205.819,206.5208,205.6391,205.6751,23173.0
2017-12-18 10:40:00,228.5,228.86,227.94,228.19,17116.0,205.5851,205.909,205.0813,205.3062,17116.0
2017-12-18 10:50:00,228.31,228.62,228.04,228.4,8985.0,205.4142,205.6931,205.1712,205.4951,8985.0
2017-12-18 11:00:00,228.56,229.13,228.38,228.61,16067.0,205.6391,206.1519,205.4772,205.6841,16067.0
2017-12-18 11:10:00,228.73,228.8,228.24,228.37,13597.0,205.7921,205.855,205.3512,205.4682,13597.0
2017-12-18 11:20:00,228.43,228.56,228.19,228.22,11317.0,205.5221,205.6391,205.3062,205.3332,11317.0
2017-12-18 11:30:00,228.13,228.41,228.08,228.2,4600.0,205.2522,205.5041,205.2072,205.3152,4600.0
2017-12-18 11:40:00,228.24,228.7,228.19,228.6,14193.0,205.3512,205.7651,205.3062,205.6751,14193.0
2017-12-18 11:50:00,228.6,228.81,228.39,228.65,10281.0,205.6751,205.864,205.4862,205.7201,10281.0
2017-12-18 12:00:00,228.57,228.57,228.35,228.37,3440.0,205.6481,205.6481,205.4502,205.4682,3440.0
2017-12-18 12:10:00,228.3,228.72,228.19,228.7,6568.0,205.4052,205.7831,205.3062,205.7651,6568.0
2017-12-18 12:20:00,228.94,230.35,228.84,230.1,9883.0,205.981,207.2496,205.891,207.0247,9883.0
2017-12-18 12:30:00,230.06,230.16,229.69,230.11,4030.0,206.9887,207.0786,206.6558,207.0337,4030.0
2017-12-18 12:40:00,230.02,230.38,230.01,230.38,2637.0,206.9527,207.2766,206.9437,207.2766,2637.0
2017-12-18 12:50:00,230.35,230.35,230.0,230.0,3324.0,207.2496,207.2496,206.9347,206.9347,3324.0
2017-12-18 13:00:00,230.05,230.16,229.72,229.87,4400.0,206.9797,207.0786,206.6828,206.8177,4400.0
2017-12-18 13:10:00,229.97,229.98,229.44,229.62,5115.0,206.9077,206.9167,206.4309,206.5928,5115.0
2017-12-18 13:20:00,229.63,229.65,229.34,229.38,7346.0,206.6018,206.6198,206.3409,206.3769,7346.0
2017-12-18 13:30:00,229.46,229.57,229.27,229.38,9122.0,206.4488,206.5478,206.2779,206.3769,9122.0
2017-12-18 13:40:00,229.45,229.51,229.22,229.34,16135.0,206.4398,206.4938,206.2329,206.3409,16135.0
2017-12-18 13:50:00,229.26,229.52,229.26,229.43,11015.0,206.2689,206.5028,206.2689,206.4219,11015.0
2017-12-18 14:00:00,229.4,230.0,229.4,230.0,8200.0,206.3949,206.9347,206.3949,206.9347,8200.0
2017-12-18 14:10:00,229.95,230.23,229.95,230.06,8925.0,206.8897,207.1416,206.8897,206.9887,8925.0
2017-12-18 14:20:00,230.0,230.04,229.81,229.89,10408.0,206.9347,206.9707,206.7637,206.8357,10408.0
2017-12-18 14:30:00,229.88,229.97,229.77,229.93,11911.0,206.8267,206.9077,206.7278,206.8717,11911.0
2017-12-18 14:40:00,229.92,230.11,229.77,230.0,10001.0,206.8627,207.0337,206.7278,206.9347,10001.0
2017-12-18 14:50:00,230.0,230.15,229.96,229.96,4187.0,206.9347,207.0697,206.8987,206.8987,4187.0
2017-12-18 15:00:00,229.94,230.23,229.84,230.22,7856.0,206.8807,207.1416,206.7907,207.1326,7856.0
2017-12-18 15:10:00,230.23,230.39,230.18,230.25,7614.0,207.1416,207.2856,207.0966,207.1596,7614.0
2017-12-18 15:20:00,230.36,230.51,230.15,230.15,11306.0,207.2586,207.3935,207.0697,207.0697,11306.0
2017-12-18 15:30:00,230.11,230.31,230.09,230.22,12095.0,207.0337,207.2136,207.0157,207.1326,12095.0
2017-12-18 15:40:00,230.22,230.41,230.04,230.05,22140.0,207.1326,207.3036,206.9707,206.9797,22140.0
2017-12-18 15:50:00,229.92,230.17,229.64,229.93,57840.0,206.8627,207.0876,206.6108,206.8717,57840.0
2017-12-19 09:30:00,230.12,230.68,228.6,229.62,29058.0,207.0427,207.5465,205.6751,206.5928,29058.0
2017-12-19 09:40:00,229.67,230.47,229.52,230.47,1615.0,206.6378,207.3576,206.5028,207.3576,1615.0
2017-12-19 09:50:00,230.25,230.29,229.36,229.36,5239.0,207.1596,207.1956,206.3589,206.3589,5239.0
2017-12-19 10:00:00,229.33,229.64,228.99,229.35,10200.0,206.3319,206.6108,206.026,206.3499,10200.0
2017-12-19 10:10:00,229.11,229.73,229.1,229.26,18962.0,206.1339,206.6918,206.1249,206.2689,18962.0
2017-12-19 10:20:00,229.22,229.46,228.97,229.0,10419.0,206.2329,206.4488,206.008,206.035,10419.0
2017-12-19 10:30:00,229.0,229.36,228.84,229.18,5136.0,206.035,206.3589,205.891,206.1969,5136.0
2017-12-19 10:40:00,229.01,229.31,228.87,229.12,5910.0,206.044,206.3139,205.918,206.1429,5910.0
2017-12-19 10:50:00,229.14,229.33,229.1,229.12,3432.0,206.1609,206.3319,206.1249,206.1429,3432.0
2017-12-19 11:00:00,229.11,229.75,229.01,229.6,20148.0,206.1339,206.7098,206.044,206.5748,20148.0
2017-12-19 11:10:00,229.73,229.77,229.24,229.41,13806.0,206.6918,206.7278,206.2509,206.4039,13806.0
2017-12-19 11:20:00,229.09,229.22,228.86,228.86,4407.0,206.116,206.2329,205.909,205.909,4407.0
2017-12-19 11:30:00,228.95,229.2,228.89,229.2,1833.0,205.99,206.2149,205.936,206.2149,1833.0
2017-12-19 11:40:00,229.05,229.58,228.92,229.41,5800.0,206.08,206.5568,205.963,206.4039,5800.0
2017-12-19 11:50:00,229.64,229.66,229.1,229.17,6909.0,206.6108,206.6288,206.1249,206.1879,6909.0
2017-12-19 12:00:00,229.18,229.18,228.58,228.61,5870.0,206.1969,206.1969,205.6571,205.6841,5870.0
2017-12-19 12:10:00,228.61,228.62,227.46,228.05,5639.0,205.6841,205.6931,204.6494,205.1802,5639.0
2017-12-19 12:20:00,228.07,228.23,227.81,228.23,6036.0,205.1982,205.3422,204.9643,205.3422,6036.0
2017-12-19 12:30:00,228.19,228.64,228.19,228.64,2359.0,205.3062,205.7111,205.3062,205.7111,2359.0
2017-12-19 12:40:00,228.61,228.86,228.31,228.86,10046.0,205.6841,205.909,205.4142,205.909,10046.0
2017-12-19 12:50:00,228.85,229.24,228.85,229.16,4063.0,205.9,206.2509,205.9,206.1789,4063.0
2017-12-19 13:00:00,229.23,229.39,228.85,228.85,3598.0,206.2419,206.3859,205.9,205.9,3598.0
2017-12-19 13:10:00,228.97,229.05,228.91,228.95,3421.0,206.008,206.08,205.954,205.99,3421.0
2017-12-19 13:20:00,228.89,229.02,228.73,228.91,4735.0,205.936,206.053,205.7921,205.954,4735.0
2017-12-19 13:30:00,228.9,229.2,228.76,229.06,3363.0,205.945,206.2149,205.819,206.089,3363.0
2017-12-19 13:40:00,228.9,229.05,228.7,228.92,2550.0,205.945,206.08,205.7651,205.963,2550.0
2017-12-19 13:50:00,228.94,228.94,228.75,228.78,372.0,205.981,205.981,205.81,205.837,372.0
2017-12-19 14:00:00,228.81,229.15,228.76,228.79,6808.0,205.864,206.1699,205.819,205.846,6808.0
2017-12-19 14:10:00,228.82,229.01,228.77,228.84,3100.0,205.873,206.044,205.828,205.891,3100.0
2017-12-19 14:20:00,228.78,228.93,228.63,228.75,3280.0,205.837,205.972,205.7021,205.81,3280.0
2017-12-19 14:30:00,228.7,228.79,228.65,228.74,2750.0,205.7651,205.846,205.7201,205.8011,2750.0
2017-12-19 14:40:00,228.73,228.87,228.73,228.8,2400.0,205.7921,205.918,205.7921,205.855,2400.0
2017-12-19 14:50:00,228.83,228.92,228.64,228.81,7980.0,205.882,205.963,205.7111,205.864,7980.0
2017-12-19 15:00:00,228.92,228.92,228.56,228.56,2522.0,205.963,205.963,205.6391,205.6391,2522.0
2017-12-19 15:10:00,228.5,228.65,228.49,228.65,7417.0,205.5851,205.7201,205.5761,205.7201,7417.0
2017-12-19 15:20:00,228.65,228.83,228.65,228.79,5037.0,205.7201,205.882,205.7201,205.846,5037.0
2017-12-19 15:30:00,228.84,229.28,228.84,229.21,8276.0,205.891,206.2869,205.891,206.2239,8276.0
2017-12-19 15:40:00,229.27,229.27,229.0,229.17,15983.0,206.2779,206.2779,206.035,206.1879,15983.0
2017-12-19 15:50:00,229.19,229.33,228.44,228.64,58717.0,206.2059,206.3319,205.5311,205.7111,58717.0
2017-12-20 09:30:00,230.46,230.46,229.43,230.23,7188.0,207.3486,207.3486,206.4219,207.1416,7188.0
2017-12-20 09:40:00,230.26,230.51,230.05,230.24,8565.0,207.1686,207.3935,206.9797,207.1506,8565.0
2017-12-20 09:50:00,230.25,230.95,230.25,230.8,6264.0,207.1596,207.7894,207.1596,207.6545,6264.0
2017-12-20 10:00:00,230.93,231.04,230.52,230.53,4832.0,207.7714,207.8704,207.4025,207.4115,4832.0
2017-12-20 10:10:00,230.42,230.9,230.3,230.62,3917.0,207.3126,207.7444,207.2046,207.4925,3917.0
2017-12-20 10:20:00,230.44,230.66,230.1,230.14,5309.0,207.3306,207.5285,207.0247,207.0607,5309.0
2017-12-20 10:30:00,230.37,230.62,230.02,230.02,4620.0,207.2676,207.4925,206.9527,206.9527,4620.0
2017-12-20 10:40:00,230.15,230.55,230.02,230.55,11300.0,207.0697,207.4295,206.9527,207.4295,11300.0
2017-12-20 10:50:00,230.46,231.13,230.46,230.96,2038.0,207.3486,207.9514,207.3486,207.7984,2038.0
2017-12-20 11:00:00,230.87,231.1,230.65,230.82,3802.0,207.7174,207.9244,207.5195,207.6725,3802.0
2017-12-20 11:10:00,230.65,230.66,230.06,230.31,29093.0,207.5195,207.5285,206.9887,207.2136,29093.0
2017-12-20 11:20:00,230.32,230.89,229.98,230.89,9013.0,207.2226,207.7354,206.9167,207.7354,9013.0
2017-12-20 11:30:00,230.78,231.0,230.57,230.8,3644.0,207.6365,207.8344,207.4475,207.6545,3644.0
2017-12-20 11:40:00,230.61,230.61,230.34,230.55,3556.0,207.4835,207.4835,207.2406,207.4295,3556.0
2017-12-20 11:50:00,230.56,230.56,230.16,230.17,1951.0,207.4385,207.4385,207.0786,207.0876,1951.0
2017-12-20 12:00:00,230.23,230.51,229.84,229.84,10727.0,207.1416,207.3935,206.7907,206.7907,10727.0
2017-12-20 12:10:00,229.96,230.24,229.93,230.06,2318.0,206.8987,207.1506,206.8717,206.9887,2318.0
2017-12-20 12:20:00,230.08,230.2,229.95,230.15,3365.0,207.0067,207.1146,206.8897,207.0697,3365.0
2017-12-20 12:30:00,230.17,230.64,230.12,230.12,3920.0,207.0876,207.5105,207.0427,207.0427,3920.0
2017-12-20 12:40:00,230.35,230.63,230.25,230.57,2648.0,207.2496,207.5015,207.1596,207.4475,2648.0
2017-12-20 12:50:00,230.56,230.67,230.21,230.55,10507.0,207.4385,207.5375,207.1236,207.4295,10507.0
2017-12-20 13:00:00,230.65,230.95,230.56,230.72,3700.0,207.5195,207.7894,207.4385,207.5825,3700.0
2017-12-20 13:10:00,230.79,231.1,230.7,230.88,3072.0,207.6455,207.9244,207.5645,207.7264,3072.0
2017-12-20 13:20:00,230.81,231.2,230.81,230.95,6328.0,207.6635,208.0144,207.6635,207.7894,6328.0
2017-12-20 13:30:00,231.1,231.25,231.0,231.18,2737.0,207.9244,208.0593,207.8344,207.9964,2737.0
2017-12-20 13:40:00,231.18,231.48,231.09,231.48,3447.0,207.9964,208.2663,207.9154,208.2663,3447.0
2017-12-20 13:50:00,231.39,231.4,231.2,231.25,1300.0,208.1853,208.1943,208.0144,208.0593,1300.0
2017-12-20 14:00:00,231.19,231.37,231.06,231.27,3731.0,208.0054,208.1673,207.8884,208.0773,3731.0
2017-12-20 14:10:00,231.2,231.39,231.1,231.38,7872.0,208.0144,208.1853,207.9244,208.1763,7872.0
2017-12-20 14:20:00,231.44,231.48,231.38,231.38,3300.0,208.2303,208.2663,208.1763,208.1763,3300.0
2017-12-20 14:30:00,231.44,231.5,231.32,231.37,5568.0,208.2303,208.2843,208.1223,208.1673,5568.0
2017-12-20 14:40:00,231.41,231.41,231.14,231.24,5744.0,208.2033,208.2033,207.9604,208.0503,5744.0
2017-12-20 14:50:00,231.34,231.43,231.23,231.37,3039.0,208.1403,208.2213,208.0413,208.1673,3039.0
2017-12-20 15:00:00,231.54,231.77,231.39,231.7,5903.0,208.3203,208.5272,208.1853,208.4642,5903.0
2017-12-20 15:10:00,231.65,231.82,231.46,231.66,25517.0,208.4192,208.5722,208.2483,208.4282,25517.0
2017-12-20 15:20:00,231.65,231.97,231.53,231.83,29945.0,208.4192,208.7071,208.3113,208.5812,29945.0
2017-12-20 15:30:00,231.91,232.03,231.23,231.23,31018.0,208.6532,208.7611,208.0413,208.0413,31018.0
2017-12-20 15:40:00,231.3,231.93,231.1,231.18,43804.0,208.1043,208.6711,207.9244,207.9964,43804.0
2017-12-20 15:50:00,231.04,231.27,230.8,230.94,39745.0,207.8704,208.0773,207.6545,207.7804,39745.0
2017-12-21 09:30:00,231.36,232.28,230.89,232.09,13972.0,208.1583,208.986,207.7354,208.8151,13972.0
2017-12-21 09:40:00,232.07,233.33,231.87,232.33,13216.0,208.7971,209.9307,208.6172,209.031,13216.0
2017-12-21 09:50:00,232.31,232.31,231.78,231.93,2958.0,209.013,209.013,208.5362,208.6711,2958.0
2017-12-21 10:00:00,232.0,232.04,231.75,232.01,4906.0,208.7341,208.7701,208.5092,208.7431,4906.0
2017-12-21 10:10:00,232.17,232.47,232.06,232.22,4930.0,208.8871,209.157,208.7881,208.9321,4930.0
2017-12-21 10:20:00,232.24,232.64,232.23,232.4,4881.0,208.9501,209.3099,208.9411,209.094,4881.0
2017-12-21 10:30:00,232.34,233.04,232.07,232.09,15116.0,209.04,209.6698,208.7971,208.8151,15116.0
2017-12-21 10:40:00,232.11,232.15,231.9,232.15,1919.0,208.8331,208.8691,208.6442,208.8691,1919.0
2017-12-21 10:50:00,232.12,232.33,232.02,232.15,7063.0,208.8421,209.031,208.7521,208.8691,7063.0
2017-12-21 11:00:00,232.35,233.26,232.35,233.09,3280.0,209.049,209.8678,209.049,209.7148,3280.0
2017-12-21 11:10:00,233.29,233.3,232.52,232.77,5932.0,209.8948,209.9038,209.202,209.4269,5932.0
2017-12-21 11:20:00,232.66,232.81,232.45,232.8,3028.0,209.3279,209.4629,209.139,209.4539,3028.0
2017-12-21 11:30:00,232.92,233.53,232.86,233.41,4299.0,209.5619,210.1107,209.5079,210.0027,4299.0
2017-12-21 11:40:00,233.52,233.52,233.03,233.03,1025.0,210.1017,210.1017,209.6608,209.6608,1025.0
2017-12-21 11:50:00,233.24,233.3,232.87,233.06,2200.0,209.8498,209.9038,209.5169,209.6878,2200.0
2017-12-21 12:00:00,232.91,233.37,232.68,233.13,18979.0,209.5529,209.9667,209.3459,209.7508,18979.0
2017-12-21 12:10:00,233.0,233.35,232.68,232.82,7194.0,209.6338,209.9487,209.3459,209.4719,7194.0
2017-12-21 12:20:00,232.81,232.82,232.43,232.65,3100.0,209.4629,209.4719,209.121,209.3189,3100.0
2017-12-21 12:30:00,232.58,232.75,232.49,232.6,5993.0,209.256,209.4089,209.175,209.274,5993.0
2017-12-21 12:40:00,232.64,232.64,232.34,232.35,1878.0,209.3099,209.3099,209.04,209.049,1878.0
2017-12-21 12:50:00,232.2,233.03,232.2,232.89,23884.0,208.9141,209.6608,208.9141,209.5349,23884.0
2017-12-21 13:00:00,232.95,233.17,232.95,233.17,8154.0,209.5889,209.7868,209.5889,209.7868,8154.0
2017-12-21 13:10:00,233.22,233.89,233.05,233.89,10324.0,209.8318,210.4346,209.6788,210.4346,10324.0
2017-12-21 13:20:00,233.77,233.77,233.48,233.48,6863.0,210.3266,210.3266,210.0657,210.0657,6863.0
2017-12-21 13:30:00,233.53,233.69,233.3,233.6,12360.0,210.1107,210.2546,209.9038,210.1737,12360.0
2017-12-21 13:40:00,233.54,233.67,233.46,233.49,6700.0,210.1197,210.2367,210.0477,210.0747,6700.0
2017-12-21 13:50:00,233.49,233.64,233.49,233.63,9663.0,210.0747,210.2097,210.0747,210.2007,9663.0
2017-12-21 14:00:00,233.65,234.23,233.55,234.23,16670.0,210.2187,210.7405,210.1287,210.7405,16670.0
2017-12-21 14:10:00,234.23,234.32,234.05,234.17,8450.0,210.7405,210.8215,210.5785,210.6865,8450.0
2017-12-21 14:20:00,234.22,234.27,234.05,234.24,10361.0,210.7315,210.7765,210.5785,210.7495,10361.0
2017-12-21 14:30:00,234.26,234.91,234.2,234.86,13940.0,210.7675,211.3523,210.7135,211.3073,13940.0
2017-12-21 14:40:00,234.9,235.31,234.9,235.31,18061.0,211.3433,211.7122,211.3433,211.7122,18061.0
2017-12-21 14:50:00,235.38,235.68,235.23,235.68,12466.0,211.7752,212.0451,211.6402,212.0451,12466.0
2017-12-21 15:00:00,235.6,235.69,234.87,234.87,19431.0,211.9731,212.0541,211.3163,211.3163,19431.0
2017-12-21 15:10:00,234.87,235.02,234.56,234.7,14327.0,211.3163,211.4513,211.0374,211.1634,14327.0
2017-12-21 15:20:00,234.68,235.04,234.62,234.78,13592.0,211.1454,211.4693,211.0914,211.2353,13592.0
2017-12-21 15:30:00,234.77,234.88,234.68,234.77,16769.0,211.2263,211.3253,211.1454,211.2263,16769.0
2017-12-21 15:40:00,234.79,235.16,234.64,234.72,32421.0,211.2443,211.5772,211.1094,211.1814,32421.0
2017-12-21 15:50:00,234.69,235.04,234.55,235.04,30666.0,211.1544,211.4693,211.0284,211.4693,30666.0
2017-12-22 09:30:00,234.92,235.4,233.46,233.81,7697.0,211.3613,211.7932,210.0477,210.3626,7697.0
2017-12-22 09:40:00,233.82,233.83,232.53,232.57,5521.0,210.3716,210.3806,209.211,209.247,5521.0
2017-12-22 09:50:00,232.51,233.45,232.39,233.41,9420.0,209.193,210.0387,209.085,210.0027,9420.0
2017-12-22 10:00:00,233.28,233.39,233.03,233.15,2653.0,209.8858,209.9847,209.6608,209.7688,2653.0
2017-12-22 10:10:00,233.35,233.49,233.01,233.01,5890.0,209.9487,210.0747,209.6428,209.6428,5890.0
2017-12-22 10:20:00,233.28,233.95,233.28,233.82,4500.0,209.8858,210.4886,209.8858,210.3716,4500.0
2017-12-22 10:30:00,233.87,233.87,233.33,233.73,2700.0,210.4166,210.4166,209.9307,210.2906,2700.0
2017-12-22 10:40:00,233.68,233.72,233.04,233.04,8124.0,210.2456,210.2816,209.6698,209.6698,8124.0
2017-12-22 10:50:00,233.19,233.92,233.03,233.51,5401.0,209.8048,210.4616,209.6608,210.0927,5401.0
2017-12-22 11:00:00,233.65,233.84,233.35,233.35,6505.0,210.2187,210.3896,209.9487,209.9487,6505.0
2017-12-22 11:10:00,233.54,234.26,233.54,234.24,5164.0,210.1197,210.7675,210.1197,210.7495,5164.0
2017-12-22 11:20:00,234.32,235.25,234.17,235.03,9070.0,210.8215,211.6582,210.6865,211.4603,9070.0
2017-12-22 11:30:00,235.02,235.13,234.46,234.88,5038.0,211.4513,211.5502,210.9474,211.3253,5038.0
2017-12-22 11:40:00,234.84,235.86,234.84,235.54,7505.0,211.2893,212.207,211.2893,211.9191,7505.0
2017-12-22 11:50:00,235.42,235.79,235.14,235.14,8320.0,211.8112,212.144,211.5592,211.5592,8320.0
2017-12-22 12:00:00,235.13,235.14,234.56,234.63,2905.0,211.5502,211.5592,211.0374,211.1004,2905.0
2017-12-22 12:10:00,234.59,234.78,234.57,234.66,3665.0,211.0644,211.2353,211.0464,211.1274,3665.0
2017-12-22 12:20:00,234.77,234.85,234.65,234.71,3081.0,211.2263,211.2983,211.1184,211.1724,3081.0
2017-12-22 12:30:00,234.81,234.97,234.63,234.75,1800.0,211.2623,211.4063,211.1004,211.2083,1800.0
2017-12-22 12:40:00,234.59,234.68,234.38,234.56,1050.0,211.0644,211.1454,210.8754,211.0374,1050.0
2017-12-22 12:50:00,234.47,234.47,234.13,234.15,1695.0,210.9564,210.9564,210.6505,210.6685,1695.0
2017-12-22 13:00:00,234.22,234.24,234.1,234.1,1895.0,210.7315,210.7495,210.6235,210.6235,1895.0
2017-12-22 13:10:00,234.24,234.28,234.06,234.06,3051.0,210.7495,210.7855,210.5875,210.5875,3051.0
2017-12-22 13:20:00,233.96,234.49,233.96,234.44,2900.0,210.4976,210.9744,210.4976,210.9294,2900.0
2017-12-22 13:30:00,234.57,234.85,234.57,234.68,6777.0,211.0464,211.2983,211.0464,211.1454,6777.0
2017-12-22 13:40:00,234.68,235.14,234.67,235.04,13633.0,211.1454,211.5592,211.1364,211.4693,13633.0
2017-12-22 13:50:00,235.04,235.1,234.84,234.9,12109.0,211.4693,211.5232,211.2893,211.3433,12109.0
2017-12-22 14:00:00,234.9,234.95,234.64,234.86,12098.0,211.3433,211.3883,211.1094,211.3073,12098.0
2017-12-22 14:10:00,234.81,235.54,234.72,235.54,19895.0,211.2623,211.9191,211.1814,211.9191,19895.0
2017-12-22 14:20:00,235.54,235.64,235.01,235.14,30711.0,211.9191,212.0091,211.4423,211.5592,30711.0
2017-12-22 14:30:00,235.08,235.22,234.94,235.0,16201.0,211.5053,211.6312,211.3793,211.4333,16201.0
2017-12-22 14:40:00,234.87,234.91,234.66,234.84,13470.0,211.3163,211.3523,211.1274,211.2893,13470.0
2017-12-22 14:50:00,234.84,235.16,234.75,235.14,22003.0,211.2893,211.5772,211.2083,211.5592,22003.0
2017-12-22 15:00:00,235.14,235.16,234.63,234.75,21025.0,211.5592,211.5772,211.1004,211.2083,21025.0
2017-12-22 15:10:00,234.75,234.85,234.48,234.58,14538.0,211.2083,211.2983,210.9654,211.0554,14538.0
2017-12-22 15:20:00,234.64,234.64,234.31,234.31,16070.0,211.1094,211.1094,210.8125,210.8125,16070.0
2017-12-22 15:30:00,234.36,234.49,234.22,234.49,22319.0,210.8575,210.9744,210.7315,210.9744,22319.0
2017-12-22 15:40:00,234.57,235.02,234.52,234.59,16912.0,211.0464,211.4513,211.0014,211.0644,16912.0
2017-12-22 15:50:00,234.56,234.91,234.5,234.89,19494.0,211.0374,211.3523,210.9834,211.3343,19494.0
2017-12-26 09:30:00,234.0,237.36,234.0,237.17,9749.0,210.5336,213.5566,210.5336,213.3857,9749.0
2017-12-26 09:40:00,237.17,238.0,236.89,237.03,6541.0,213.3857,214.1324,213.1337,213.2597,6541.0
2017-12-26 09:50:00,237.18,237.27,236.51,237.26,5478.0,213.3947,213.4756,212.7918,213.4666,5478.0
2017-12-26 10:00:00,237.44,237.91,237.02,237.02,15691.0,213.6286,214.0514,213.2507,213.2507,15691.0
2017-12-26 10:10:00,237.25,237.29,236.25,236.77,16196.0,213.4576,213.4936,212.5579,213.0258,16196.0
2017-12-26 10:20:00,236.47,237.55,236.47,236.59,20705.0,212.7559,213.7275,212.7559,212.8638,20705.0
2017-12-26 10:30:00,236.59,236.78,235.67,236.19,15459.0,212.8638,213.0348,212.0361,212.5039,15459.0
2017-12-26 10:40:00,236.0,236.22,235.33,235.79,11640.0,212.333,212.5309,211.7302,212.144,11640.0
2017-12-26 10:50:00,235.49,236.74,235.45,236.73,16754.0,211.8741,212.9988,211.8381,212.9898,16754.0
2017-12-26 11:00:00,236.59,236.59,235.4,236.3,17760.0,212.8638,212.8638,211.7932,212.6029,17760.0
2017-12-26 11:10:00,236.05,237.16,235.86,236.76,20614.0,212.378,213.3767,212.207,213.0168,20614.0
2017-12-26 11:20:00,236.83,236.9,236.15,236.32,15622.0,213.0798,213.1427,212.4679,212.6209,15622.0
2017-12-26 11:30:00,236.63,237.08,235.81,235.94,21330.0,212.8998,213.3047,212.162,212.279,21330.0
2017-12-26 11:40:00,236.0,236.24,235.18,235.18,16444.0,212.333,212.5489,211.5952,211.5952,16444.0
2017-12-26 11:50:00,235.39,235.46,234.98,235.37,16235.0,211.7842,211.8471,211.4153,211.7662,16235.0
2017-12-26 12:00:00,235.37,235.62,234.87,235.2,6268.0,211.7662,211.9911,211.3163,211.6132,6268.0
2017-12-26 12:10:00,235.24,235.4,235.03,235.06,7989.0,211.6492,211.7932,211.4603,211.4873,7989.0
2017-12-26 12:20:00,234.93,235.31,234.9,234.9,4397.0,211.3703,211.7122,211.3433,211.3433,4397.0
2017-12-26 12:30:00,234.92,235.27,234.92,235.27,4226.0,211.3613,211.6762,211.3613,211.6762,4226.0
2017-12-26 12:40:00,235.3,235.33,234.93,234.93,6751.0,211.7032,211.7302,211.3703,211.3703,6751.0
2017-12-26 12:50:00,234.93,235.0,234.45,235.0,4995.0,211.3703,211.4333,210.9384,211.4333,4995.0
2017-12-26 13:00:00,234.98,235.19,234.75,235.1,4554.0,211.4153,211.6042,211.2083,211.5232,4554.0
2017-12-26 13:10:00,235.23,235.37,234.93,235.07,4200.0,211.6402,211.7662,211.3703,211.4963,4200.0
2017-12-26 13:20:00,235.22,235.39,235.08,235.39,2753.0,211.6312,211.7842,211.5053,211.7842,2753.0
2017-12-26 13:30:00,235.13,235.34,234.73,234.85,8436.0,211.5502,211.7392,211.1903,211.2983,8436.0
2017-12-26 13:40:00,234.98,235.03,234.37,234.48,4738.0,211.4153,211.4603,210.8665,210.9654,4738.0
2017-12-26 13:50:00,234.48,234.59,234.19,234.19,5520.0,210.9654,211.0644,210.7045,210.7045,5520.0
2017-12-26 14:00:00,234.36,234.67,234.22,234.55,4149.0,210.8575,211.1364,210.7315,211.0284,4149.0
2017-12-26 14:10:00,234.51,234.77,234.41,234.44,7782.0,210.9924,211.2263,210.9024,210.9294,7782.0
2017-12-26 14:20:00,234.4,234.52,234.19,234.33,6850.0,210.8934,211.0014,210.7045,210.8305,6850.0
2017-12-26 14:30:00,234.31,234.67,234.22,234.28,6552.0,210.8125,211.1364,210.7315,210.7855,6552.0
2017-12-26 14:40:00,234.45,235.38,234.25,235.38,13427.0,210.9384,211.7752,210.7585,211.7752,13427.0
2017-12-26 14:50:00,235.38,235.7,235.14,235.52,4363.0,211.7752,212.0631,211.5592,211.9011,4363.0
2017-12-26 15:00:00,235.63,235.81,235.45,235.69,5700.0,212.0001,212.162,211.8381,212.0541,5700.0
2017-12-26 15:10:00,235.75,235.75,235.44,235.55,5418.0,212.1081,212.1081,211.8291,211.9281,5418.0
2017-12-26 15:20:00,235.44,235.82,235.34,235.57,5800.0,211.8291,212.171,211.7392,211.9461,5800.0
2017-12-26 15:30:00,235.57,235.71,235.5,235.59,5200.0,211.9461,212.0721,211.8831,211.9641,5200.0
2017-12-26 15:40:00,235.64,235.71,235.42,235.47,8102.0,212.0091,212.0721,211.8112,211.8561,8102.0
2017-12-26 15:50:00,235.52,236.05,235.45,235.98,24145.0,211.9011,212.378,211.8381,212.315,24145.0
2017-12-27 09:30:00,236.01,237.11,235.57,236.95,10422.0,212.342,213.3317,211.9461,213.1877,10422.0
2017-12-27 09:40:00,236.46,236.49,235.34,235.39,3944.0,212.7469,212.7739,211.7392,211.7842,3944.0
2017-12-27 09:50:00,235.38,236.04,235.35,235.48,2836.0,211.7752,212.369,211.7482,211.8651,2836.0
2017-12-27 10:00:00,235.65,235.81,235.34,235.7,3452.0,212.0181,212.162,211.7392,212.0631,3452.0
2017-12-27 10:10:00,235.43,235.54,235.1,235.41,4896.0,211.8202,211.9191,211.5232,211.8022,4896.0
2017-12-27 10:20:00,235.33,235.86,235.2,235.86,3917.0,211.7302,212.207,211.6132,212.207,3917.0
2017-12-27 10:30:00,235.83,235.97,235.34,235.94,24583.0,212.18,212.306,211.7392,212.279,24583.0
2017-12-27 10:40:00,235.78,236.01,235.33,235.44,15724.0,212.1351,212.342,211.7302,211.8291,15724.0
2017-12-27 10:50:00,235.56,235.56,235.04,235.29,3550.0,211.9371,211.9371,211.4693,211.6942,3550.0
2017-12-27 11:00:00,235.37,236.28,235.37,236.28,8588.0,211.7662,212.5849,211.7662,212.5849,8588.0
2017-12-27 11:10:00,236.19,236.82,236.14,236.68,7500.0,212.5039,213.0708,212.4589,212.9448,7500.0
2017-12-27 11:20:00,236.6,236.83,236.6,236.63,2510.0,212.8728,213.0798,212.8728,212.8998,2510.0
2017-12-27 11:30:00,236.48,236.72,236.44,236.61,4277.0,212.7649,212.9808,212.7289,212.8818,4277.0
2017-12-27 11:40:00,236.56,236.63,236.07,236.6,3778.0,212.8368,212.8998,212.396,212.8728,3778.0
2017-12-27 11:50:00,236.51,236.74,236.48,236.61,4299.0,212.7918,212.9988,212.7649,212.8818,4299.0
2017-12-27 12:00:00,236.63,236.83,236.44,236.49,3787.0,212.8998,213.0798,212.7289,212.7739,3787.0
2017-12-27 12:10:00,236.64,236.71,236.32,236.32,3718.0,212.9088,212.9718,212.6209,212.6209,3718.0
2017-12-27 12:20:00,236.38,236.51,236.31,236.4,9200.0,212.6749,212.7918,212.6119,212.6929,9200.0
2017-12-27 12:30:00,236.45,236.48,236.31,236.31,3100.0,212.7379,212.7649,212.6119,212.6119,3100.0
2017-12-27 12:40:00,236.29,236.5,236.28,236.38,3162.0,212.5939,212.7828,212.5849,212.6749,3162.0
2017-12-27 12:50:00,236.28,236.28,236.22,236.23,900.0,212.5849,212.5849,212.5309,212.5399,900.0
2017-12-27 13:00:00,236.24,236.4,235.91,236.3,7174.0,212.5489,212.6929,212.252,212.6029,7174.0
2017-12-27 13:10:00,236.4,236.42,236.13,236.27,3177.0,212.6929,212.7109,212.45,212.5759,3177.0
2017-12-27 13:20:00,236.33,236.77,236.33,236.62,4247.0,212.6299,213.0258,212.6299,212.8908,4247.0
2017-12-27 13:30:00,236.56,236.63,236.44,236.54,3278.0,212.8368,212.8998,212.7289,212.8188,3278.0
2017-12-27 13:40:00,236.65,236.77,236.59,236.62,2595.0,212.9178,213.0258,212.8638,212.8908,2595.0
2017-12-27 13:50:00,236.59,236.62,236.51,236.59,2541.0,212.8638,212.8908,212.7918,212.8638,2541.0
2017-12-27 14:00:00,236.64,236.78,236.44,236.76,3800.0,212.9088,213.0348,212.7289,213.0168,3800.0
2017-12-27 14:10:00,236.78,236.97,236.78,236.88,3835.0,213.0348,213.2057,213.0348,213.1247,3835.0
2017-12-27 14:20:00,236.84,236.96,236.79,236.96,2044.0,213.0888,213.1967,213.0438,213.1967,2044.0
2017-12-27 14:30:00,236.96,236.96,236.36,236.72,8747.0,213.1967,213.1967,212.6569,212.9808,8747.0
2017-12-27 14:40:00,236.74,236.74,236.54,236.69,1600.0,212.9988,212.9988,212.8188,212.9538,1600.0
2017-12-27 14:50:00,236.7,236.82,236.47,236.7,6562.0,212.9628,213.0708,212.7559,212.9628,6562.0
2017-12-27 15:00:00,236.7,236.86,236.69,236.86,3792.0,212.9628,213.1067,212.9538,213.1067,3792.0
2017-12-27 15:10:00,236.85,236.91,236.76,236.76,4665.0,213.0977,213.1517,213.0168,213.0168,4665.0
2017-12-27 15:20:00,236.77,236.87,236.69,236.83,5080.0,213.0258,213.1157,212.9538,213.0798,5080.0
2017-12-27 15:30:00,236.88,237.0,236.83,236.83,9749.0,213.1247,213.2327,213.0798,213.0798,9749.0
2017-12-27 15:40:00,236.85,236.89,236.59,236.6,8550.0,213.0977,213.1337,212.8638,212.8728,8550.0
2017-12-27 15:50:00,236.51,237.06,236.51,236.86,21056.0,212.7918,213.2867,212.7918,213.1067,21056.0
2017-12-28 09:30:00,237.43,238.0,236.64,237.09,26901.0,213.6196,214.1324,212.9088,213.3137,26901.0
2017-12-28 09:40:00,237.0,237.52,235.45,235.59,4301.0,213.2327,213.7006,211.8381,211.9641,4301.0
2017-12-28 09:50:00,235.45,236.88,235.27,236.29,7684.0,211.8381,213.1247,211.6762,212.5939,7684.0
2017-12-28 10:00:00,236.24,236.27,235.53,235.7,18042.0,212.5489,212.5759,211.9101,212.0631,18042.0
2017-12-28 10:10:00,235.84,236.66,235.77,236.54,13426.0,212.189,212.9268,212.1261,212.8188,13426.0
2017-12-28 10:20:00,236.42,236.91,236.4,236.4,5116.0,212.7109,213.1517,212.6929,212.6929,5116.0
2017-12-28 10:30:00,236.4,236.4,235.9,235.9,8522.0,212.6929,212.6929,212.243,212.243,8522.0
2017-12-28 10:40:00,235.9,236.67,235.9,236.4,9182.0,212.243,212.9358,212.243,212.6929,9182.0
2017-12-28 10:50:00,236.29,236.89,236.29,236.55,5300.0,212.5939,213.1337,212.5939,212.8278,5300.0
2017-12-28 11:00:00,236.41,236.87,236.22,236.8,6675.0,212.7019,213.1157,212.5309,213.0528,6675.0
2017-12-28 11:10:00,236.89,237.15,236.59,236.59,11783.0,213.1337,213.3677,212.8638,212.8638,11783.0
2017-12-28 11:20:00,236.61,237.23,236.55,236.55,6326.0,212.8818,213.4396,212.8278,212.8278,6326.0
2017-12-28 11:30:00,236.52,236.88,236.51,236.85,3243.0,212.8008,213.1247,212.7918,213.0977,3243.0
2017-12-28 11:40:00,236.45,236.72,236.26,236.65,2462.0,212.7379,212.9808,212.5669,212.9178,2462.0
2017-12-28 11:50:00,236.93,237.24,236.63,237.03,2600.0,213.1697,213.4486,212.8998,213.2597,2600.0
2017-12-28 12:00:00,236.97,236.97,236.33,236.33,2700.0,213.2057,213.2057,212.6299,212.6299,2700.0
2017-12-28 12:10:00,236.33,237.13,236.28,236.84,9102.0,212.6299,213.3497,212.5849,213.0888,9102.0
2017-12-28 12:20:00,236.87,237.0,236.43,236.68,8539.0,213.1157,213.2327,212.7199,212.9448,8539.0
2017-12-28 12:30:00,236.86,236.94,236.53,236.91,2360.0,213.1067,213.1787,212.8098,213.1517,2360.0
2017-12-28 12:40:00,236.89,236.93,236.43,236.43,3054.0,213.1337,213.1697,212.7199,212.7199,3054.0
2017-12-28 12:50:00,236.54,236.54,235.98,236.0,3657.0,212.8188,212.8188,212.315,212.333,3657.0
2017-12-28 13:00:00,236.01,236.88,236.0,236.66,3200.0,212.342,213.1247,212.333,212.9268,3200.0
2017-12-28 13:10:00,236.63,236.79,236.46,236.53,1400.0,212.8998,213.0438,212.7469,212.8098,1400.0
2017-12-28 13:20:00,236.66,237.23,236.66,236.94,3950.0,212.9268,213.4396,212.9268,213.1787,3950.0
2017-12-28 13:30:00,237.08,237.26,236.96,236.97,900.0,213.3047,213.4666,213.1967,213.2057,900.0
2017-12-28 13:40:00,237.09,237.22,236.83,236.86,5865.0,213.3137,213.4306,213.0798,213.1067,5865.0
2017-12-28 13:50:00,236.88,237.05,236.84,237.01,2820.0,213.1247,213.2777,213.0888,213.2417,2820.0
2017-12-28 14:00:00,236.98,237.18,236.88,236.97,4586.0,213.2147,213.3947,213.1247,213.2057,4586.0
2017-12-28 14:10:00,237.04,237.16,237.04,237.05,1300.0,213.2687,213.3767,213.2687,213.2777,1300.0
2017-12-28 14:20:00,237.17,237.38,237.1,237.27,3600.0,213.3857,213.5746,213.3227,213.4756,3600.0
2017-12-28 14:30:00,237.39,237.56,237.26,237.26,5558.0,213.5836,213.7365,213.4666,213.4666,5558.0
2017-12-28 14:40:00,237.16,237.32,236.99,237.1,3572.0,213.3767,213.5206,213.2237,213.3227,3572.0
2017-12-28 14:50:00,237.11,237.21,236.9,236.9,3100.0,213.3317,213.4216,213.1427,213.1427,3100.0
2017-12-28 15:00:00,237.04,237.45,236.91,237.45,4010.0,213.2687,213.6376,213.1517,213.6376,4010.0
2017-12-28 15:10:00,237.45,237.75,237.45,237.61,3200.0,213.6376,213.9075,213.6376,213.7815,3200.0
2017-12-28 15:20:00,237.74,237.89,237.53,237.89,4219.0,213.8985,214.0335,213.7096,214.0335,4219.0
2017-12-28 15:30:00,237.85,238.04,237.79,237.91,10380.0,213.9975,214.1684,213.9435,214.0514,10380.0
2017-12-28 15:40:00,237.84,237.95,237.63,237.63,5825.0,213.9885,214.0874,213.7995,213.7995,5825.0
2017-12-28 15:50:00,237.64,238.2,237.6,237.97,34662.0,213.8085,214.3124,213.7725,214.1054,34662.0
2017-12-29 09:30:00,237.96,239.81,237.95,238.0,16025.0,214.0964,215.7609,214.0874,214.1324,16025.0
2017-12-29 09:40:00,237.79,238.14,237.61,237.64,3413.0,213.9435,214.2584,213.7815,213.8085,3413.0
2017-12-29 09:50:00,237.75,238.29,237.74,238.29,3499.0,213.9075,214.3933,213.8985,214.3933,3499.0
2017-12-29 10:00:00,238.01,238.03,237.55,237.72,6880.0,214.1414,214.1594,213.7275,213.8805,6880.0
2017-12-29 10:10:00,238.0,238.0,237.76,237.97,5420.0,214.1324,214.1324,213.9165,214.1054,5420.0
2017-12-29 10:20:00,237.94,238.59,237.8,238.59,1765.0,214.0784,214.6633,213.9525,214.6633,1765.0
2017-12-29 10:30:00,238.55,239.19,238.41,238.56,14694.0,214.6273,215.2031,214.5013,214.6363,14694.0
2017-12-29 10:40:00,238.49,238.96,238.22,238.96,2698.0,214.5733,214.9961,214.3304,214.9961,2698.0
2017-12-29 10:50:00,238.78,239.32,238.56,239.32,3500.0,214.8342,215.32,214.6363,215.32,3500.0
2017-12-29 11:00:00,239.28,239.3,238.77,239.04,14063.0,215.2841,215.3021,214.8252,215.0681,14063.0
2017-12-29 11:10:00,239.07,239.52,238.83,239.52,11612.0,215.0951,215.5,214.8792,215.5,11612.0
2017-12-29 11:20:00,239.45,239.67,239.25,239.67,3520.0,215.437,215.6349,215.2571,215.6349,3520.0
2017-12-29 11:30:00,239.67,240.49,239.66,239.74,8374.0,215.6349,216.3727,215.626,215.6979,8374.0
2017-12-29 11:40:00,239.58,239.79,239.28,239.77,4299.0,215.554,215.7429,215.2841,215.7249,4299.0
2017-12-29 11:50:00,239.83,239.83,239.47,239.55,2300.0,215.7789,215.7789,215.455,215.527,2300.0
2017-12-29 12:00:00,239.73,239.9,239.6,239.67,2000.0,215.6889,215.8419,215.572,215.6349,2000.0
2017-12-29 12:10:00,239.77,240.0,239.62,239.97,3400.0,215.7249,215.9319,215.59,215.9049,3400.0
2017-12-29 12:20:00,239.9,239.9,239.57,239.68,2800.0,215.8419,215.8419,215.545,215.6439,2800.0
2017-12-29 12:30:00,239.79,240.0,239.43,239.56,3721.0,215.7429,215.9319,215.419,215.536,3721.0
2017-12-29 12:40:00,239.56,239.63,239.46,239.46,1700.0,215.536,215.599,215.446,215.446,1700.0
2017-12-29 12:50:00,239.45,239.62,239.32,239.49,3972.0,215.437,215.59,215.32,215.473,3972.0
2017-12-29 13:00:00,239.33,239.44,239.27,239.37,1500.0,215.329,215.428,215.2751,215.365,1500.0
2017-12-29 13:10:00,239.41,239.52,239.2,239.24,15184.0,215.401,215.5,215.2121,215.2481,15184.0
2017-12-29 13:20:00,239.34,239.44,238.8,238.8,2520.0,215.338,215.428,214.8522,214.8522,2520.0
2017-12-29 13:30:00,238.92,238.92,238.53,238.53,1900.0,214.9602,214.9602,214.6093,214.6093,1900.0
2017-12-29 13:40:00,238.59,239.16,238.59,238.92,4675.0,214.6633,215.1761,214.6633,214.9602,4675.0
2017-12-29 13:50:00,238.93,239.02,238.6,238.6,4772.0,214.9692,215.0501,214.6723,214.6723,4772.0
2017-12-29 14:00:00,238.49,238.71,238.39,238.48,3666.0,214.5733,214.7712,214.4833,214.5643,3666.0
2017-12-29 14:10:00,238.5,238.57,238.33,238.39,5650.0,214.5823,214.6453,214.4293,214.4833,5650.0
2017-12-29 14:20:00,238.5,238.85,238.49,238.5,7930.0,214.5823,214.8972,214.5733,214.5823,7930.0
2017-12-29 14:30:00,238.37,238.53,238.3,238.3,3320.0,214.4653,214.6093,214.4023,214.4023,3320.0
2017-12-29 14:40:00,238.45,238.65,238.37,238.51,4449.0,214.5373,214.7172,214.4653,214.5913,4449.0
2017-12-29 14:50:00,238.5,238.58,238.43,238.47,5323.0,214.5823,214.6543,214.5193,214.5553,5323.0
2017-12-29 15:00:00,238.38,238.38,238.09,238.1,4637.0,214.4743,214.4743,214.2134,214.2224,4637.0
2017-12-29 15:10:00,238.12,238.2,237.94,238.0,6037.0,214.2404,214.3124,214.0784,214.1324,6037.0
2017-12-29 15:20:00,238.0,238.23,238.0,238.09,12003.0,214.1324,214.3394,214.1324,214.2134,12003.0
2017-12-29 15:30:00,238.09,238.2,237.8,237.8,10781.0,214.2134,214.3124,213.9525,213.9525,10781.0
2017-12-29 15:40:00,237.67,237.75,237.41,237.5,26803.0,213.8355,213.9075,213.6016,213.6826,26803.0
2017-12-29 15:50:00,237.5,237.5,236.05,236.25,69446.0,213.6826,213.6826,212.378,212.5579,69446.0
2018-01-02 09:30:00,237.05,238.78,236.56,238.28,20887.0,213.2777,214.8342,212.8368,214.3843,20887.0
2018-01-02 09:40:00,238.43,238.79,236.86,236.86,11373.0,214.5193,214.8432,213.1067,213.1067,11373.0
2018-01-02 09:50:00,236.94,237.57,236.67,237.57,3875.0,213.1787,213.7455,212.9358,213.7455,3875.0
2018-01-02 10:00:00,237.71,238.0,236.52,236.83,8788.0,213.8715,214.1324,212.8008,213.0798,8788.0
2018-01-02 10:10:00,236.83,236.83,236.13,236.4,9733.0,213.0798,213.0798,212.45,212.6929,9733.0
2018-01-02 10:20:00,236.25,236.25,235.62,235.7,5651.0,212.5579,212.5579,211.9911,212.0631,5651.0
2018-01-02 10:30:00,235.73,236.35,235.2,235.55,8118.0,212.0901,212.6479,211.6132,211.9281,8118.0
2018-01-02 10:40:00,235.79,236.28,235.67,235.9,7110.0,212.144,212.5849,212.0361,212.243,7110.0
2018-01-02 10:50:00,235.72,236.56,235.72,236.23,15413.0,212.0811,212.8368,212.0811,212.5399,15413.0
2018-01-02 11:00:00,236.24,236.34,235.88,236.04,8489.0,212.5489,212.6389,212.225,212.369,8489.0
2018-01-02 11:10:00,236.2,236.37,235.48,235.74,18909.0,212.5129,212.6659,211.8651,212.0991,18909.0
2018-01-02 11:20:00,235.6,235.85,234.91,235.47,7958.0,211.9731,212.198,211.3523,211.8561,7958.0
2018-01-02 11:30:00,235.37,235.37,234.8,234.91,3872.0,211.7662,211.7662,211.2533,211.3523,3872.0
2018-01-02 11:40:00,234.84,234.9,234.38,234.49,16291.0,211.2893,211.3433,210.8754,210.9744,16291.0
2018-01-02 11:50:00,234.5,234.98,234.43,234.71,13966.0,210.9834,211.4153,210.9204,211.1724,13966.0
2018-01-02 12:00:00,234.86,235.12,234.53,234.53,8890.0,211.3073,211.5412,211.0104,211.0104,8890.0
2018-01-02 12:10:00,234.53,235.05,234.39,235.05,10733.0,211.0104,211.4783,210.8844,211.4783,10733.0
2018-01-02 12:20:00,234.83,234.94,234.74,234.74,4332.0,211.2803,211.3793,211.1993,211.1993,4332.0
2018-01-02 12:30:00,234.87,235.32,234.85,235.32,6278.0,211.3163,211.7212,211.2983,211.7212,6278.0
2018-01-02 12:40:00,235.27,235.27,234.8,234.8,3100.0,211.6762,211.6762,211.2533,211.2533,3100.0
2018-01-02 12:50:00,234.97,235.02,234.55,234.55,4440.0,211.4063,211.4513,211.0284,211.0284,4440.0
2018-01-02 13:00:00,234.67,234.75,233.91,234.39,11474.0,211.1364,211.2083,210.4526,210.8844,11474.0
2018-01-02 13:10:00,234.37,234.63,234.27,234.49,2539.0,210.8665,211.1004,210.7765,210.9744,2539.0
2018-01-02 13:20:00,234.64,234.69,234.48,234.48,2875.0,211.1094,211.1544,210.9654,210.9654,2875.0
2018-01-02 13:30:00,234.45,234.73,234.45,234.72,3251.0,210.9384,211.1903,210.9384,211.1814,3251.0
2018-01-02 13:40:00,234.72,234.83,234.43,234.43,6225.0,211.1814,211.2803,210.9204,210.9204,6225.0
2018-01-02 13:50:00,234.52,234.64,233.95,234.64,4500.0,211.0014,211.1094,210.4886,211.1094,4500.0
2018-01-02 14:00:00,234.55,234.58,233.87,233.91,6023.0,211.0284,211.0554,210.4166,210.4526,6023.0
2018-01-02 14:10:00,233.9,234.13,233.63,233.86,11775.0,210.4436,210.6505,210.2007,210.4076,11775.0
2018-01-02 14:20:00,234.09,234.09,233.57,234.07,8559.0,210.6145,210.6145,210.1467,210.5965,8559.0
2018-01-02 14:30:00,234.1,234.46,233.98,234.3,7021.0,210.6235,210.9474,210.5156,210.8035,7021.0
2018-01-02 14:40:00,234.3,234.63,234.15,234.3,6323.0,210.8035,211.1004,210.6685,210.8035,6323.0
2018-01-02 14:50:00,234.25,234.41,233.72,234.24,8377.0,210.7585,210.9024,210.2816,210.7495,8377.0
2018-01-02 15:00:00,234.23,234.23,233.0,234.08,19961.0,210.7405,210.7405,209.6338,210.6055,19961.0
2018-01-02 15:10:00,234.14,234.48,233.97,234.41,6253.0,210.6595,210.9654,210.5066,210.9024,6253.0
2018-01-02 15:20:00,234.35,234.56,234.11,234.43,7991.0,210.8485,211.0374,210.6325,210.9204,7991.0
2018-01-02 15:30:00,234.52,234.52,233.98,234.09,12727.0,211.0014,211.0014,210.5156,210.6145,12727.0
2018-01-02 15:40:00,234.19,235.23,234.19,235.04,29065.0,210.7045,211.6402,210.7045,211.4693,29065.0
2018-01-02 15:50:00,235.02,235.68,235.02,235.63,42598.0,211.4513,212.0451,211.4513,212.0001,42598.0
2018-01-03 09:30:00,235.36,236.78,234.9,235.67,16756.0,211.7572,213.0348,211.3433,212.0361,16756.0
2018-01-03 09:40:00,235.96,236.17,233.77,233.77,12463.0,212.297,212.4859,210.3266,210.3266,12463.0
2018-01-03 09:50:00,233.96,234.55,232.48,234.55,46391.0,210.4976,211.0284,209.166,211.0284,46391.0
2018-01-03 10:00:00,234.44,234.99,234.38,234.94,16178.0,210.9294,211.4243,210.8754,211.3793,16178.0
2018-01-03 10:10:00,234.94,234.94,232.98,233.14,34043.0,211.3793,211.3793,209.6158,209.7598,34043.0
2018-01-03 10:20:00,233.03,235.97,232.74,235.15,44276.0,209.6608,212.306,209.3999,211.5682,44276.0
2018-01-03 10:30:00,235.34,235.34,233.86,233.87,11088.0,211.7392,211.7392,210.4076,210.4166,11088.0
2018-01-03 10:40:00,233.95,234.33,233.29,233.46,26800.0,210.4886,210.8305,209.8948,210.0477,26800.0
2018-01-03 10:50:00,233.46,233.7,232.57,233.5,20641.0,210.0477,210.2636,209.247,210.0837,20641.0
2018-01-03 11:00:00,233.41,233.47,232.4,233.07,14437.0,210.0027,210.0567,209.094,209.6968,14437.0
2018-01-03 11:10:00,232.96,233.21,232.77,232.86,10097.0,209.5979,209.8228,209.4269,209.5079,10097.0
2018-01-03 11:20:00,232.97,234.01,232.8,233.82,14587.0,209.6068,210.5426,209.4539,210.3716,14587.0
2018-01-03 11:30:00,233.53,234.12,233.51,233.62,10924.0,210.1107,210.6415,210.0927,210.1917,10924.0
2018-01-03 11:40:00,233.43,233.6,232.87,233.1,10548.0,210.0207,210.1737,209.5169,209.7238,10548.0
2018-01-03 11:50:00,233.1,233.56,233.05,233.17,14704.0,209.7238,210.1377,209.6788,209.7868,14704.0
2018-01-03 12:00:00,233.3,233.66,233.2,233.49,11283.0,209.9038,210.2277,209.8138,210.0747,11283.0
2018-01-03 12:10:00,233.37,233.54,233.08,233.49,5938.0,209.9667,210.1197,209.7058,210.0747,5938.0
2018-01-03 12:20:00,233.5,233.67,233.09,233.6,40733.0,210.0837,210.2367,209.7148,210.1737,40733.0
2018-01-03 12:30:00,233.71,234.0,233.59,233.76,8668.0,210.2726,210.5336,210.1647,210.3176,8668.0
2018-01-03 12:40:00,233.7,233.77,233.24,233.54,8414.0,210.2636,210.3266,209.8498,210.1197,8414.0
2018-01-03 12:50:00,233.61,233.79,233.47,233.73,3579.0,210.1827,210.3446,210.0567,210.2906,3579.0
2018-01-03 13:00:00,233.64,233.64,233.06,233.06,10815.0,210.2097,210.2097,209.6878,209.6878,10815.0
2018-01-03 13:10:00,233.16,233.16,232.59,232.59,10043.0,209.7778,209.7778,209.265,209.265,10043.0
2018-01-03 13:20:00,232.53,232.91,232.47,232.88,9212.0,209.211,209.5529,209.157,209.5259,9212.0
2018-01-03 13:30:00,232.78,233.36,232.78,233.26,27673.0,209.4359,209.9577,209.4359,209.8678,27673.0
2018-01-03 13:40:00,233.16,233.76,233.16,233.69,6842.0,209.7778,210.3176,209.7778,210.2546,6842.0
2018-01-03 13:50:00,233.71,233.71,233.19,233.38,6500.0,210.2726,210.2726,209.8048,209.9757,6500.0
2018-01-03 14:00:00,233.38,233.71,233.38,233.71,9706.0,209.9757,210.2726,209.9757,210.2726,9706.0
2018-01-03 14:10:00,233.71,234.02,233.69,233.94,27064.0,210.2726,210.5516,210.2546,210.4796,27064.0
2018-01-03 14:20:00,233.99,234.31,233.88,234.25,11706.0,210.5246,210.8125,210.4256,210.7585,11706.0
2018-01-03 14:30:00,234.14,234.48,233.91,234.07,12727.0,210.6595,210.9654,210.4526,210.5965,12727.0
2018-01-03 14:40:00,233.9,234.14,233.9,234.07,7116.0,210.4436,210.6595,210.4436,210.5965,7116.0
2018-01-03 14:50:00,234.07,234.6,234.02,234.6,8980.0,210.5965,211.0734,210.5516,211.0734,8980.0
2018-01-03 15:00:00,234.44,234.97,234.37,234.52,12957.0,210.9294,211.4063,210.8665,211.0014,12957.0
2018-01-03 15:10:00,234.37,234.54,234.21,234.37,9743.0,210.8665,211.0194,210.7225,210.8665,9743.0
2018-01-03 15:20:00,234.24,234.41,234.08,234.4,13539.0,210.7495,210.9024,210.6055,210.8934,13539.0
2018-01-03 15:30:00,234.4,234.54,234.18,234.46,19768.0,210.8934,211.0194,210.6955,210.9474,19768.0
2018-01-03 15:40:00,234.56,234.57,234.01,234.05,22534.0,211.0374,211.0464,210.5426,210.5785,22534.0
2018-01-03 15:50:00,234.05,234.58,234.01,234.26,60536.0,210.5785,211.0554,210.5426,210.7675,60536.0
2018-01-04 09:30:00,235.04,236.53,234.33,236.24,24181.0,211.4693,212.8098,210.8305,212.5489,24181.0
2018-01-04 09:40:00,236.0,236.87,235.01,235.25,15957.0,212.333,213.1157,211.4423,211.6582,15957.0
2018-01-04 09:50:00,235.25,235.65,234.36,234.67,15658.0,211.6582,212.0181,210.8575,211.1364,15658.0
2018-01-04 10:00:00,234.65,234.86,234.06,234.06,11911.0,211.1184,211.3073,210.5875,210.5875,11911.0
2018-01-04 10:10:00,233.98,234.84,233.98,234.23,20908.0,210.5156,211.2893,210.5156,210.7405,20908.0
2018-01-04 10:20:00,234.33,234.79,233.16,234.01,24330.0,210.8305,211.2443,209.7778,210.5426,24330.0
2018-01-04 10:30:00,233.79,234.08,233.24,233.73,16140.0,210.3446,210.6055,209.8498,210.2906,16140.0
2018-01-04 10:40:00,233.84,234.82,233.84,234.09,9664.0,210.3896,211.2713,210.3896,210.6145,9664.0
2018-01-04 10:50:00,234.0,234.26,233.53,234.2,11255.0,210.5336,210.7675,210.1107,210.7135,11255.0
2018-01-04 11:00:00,234.34,235.64,234.34,235.37,19645.0,210.8395,212.0091,210.8395,211.7662,19645.0
2018-01-04 11:10:00,235.63,236.56,235.58,236.0,29986.0,212.0001,212.8368,211.9551,212.333,29986.0
2018-01-04 11:20:00,235.94,236.18,234.6,235.11,18538.0,212.279,212.4949,211.0734,211.5322,18538.0
2018-01-04 11:30:00,235.28,235.28,233.9,234.08,11308.0,211.6852,211.6852,210.4436,210.6055,11308.0
2018-01-04 11:40:00,234.1,234.63,233.6,233.91,16812.0,210.6235,211.1004,210.1737,210.4526,16812.0
2018-01-04 11:50:00,233.93,234.66,233.86,234.34,11581.0,210.4706,211.1274,210.4076,210.8395,11581.0
2018-01-04 12:00:00,234.32,234.63,234.06,234.39,21121.0,210.8215,211.1004,210.5875,210.8844,21121.0
2018-01-04 12:10:00,234.45,235.26,234.28,235.26,15009.0,210.9384,211.6672,210.7855,211.6672,15009.0
2018-01-04 12:20:00,235.41,235.55,234.98,235.18,9829.0,211.8022,211.9281,211.4153,211.5952,9829.0
2018-01-04 12:30:00,235.24,235.24,234.86,235.11,9322.0,211.6492,211.6492,211.3073,211.5322,9322.0
2018-01-04 12:40:00,235.2,235.51,235.15,235.16,10600.0,211.6132,211.8921,211.5682,211.5772,10600.0
2018-01-04 12:50:00,235.15,235.39,235.0,235.0,9364.0,211.5682,211.7842,211.4333,211.4333,9364.0
2018-01-04 13:00:00,235.0,235.23,234.95,235.19,9401.0,211.4333,211.6402,211.3883,211.6042,9401.0
2018-01-04 13:10:00,235.02,235.42,234.94,235.12,8467.0,211.4513,211.8112,211.3793,211.5412,8467.0
2018-01-04 13:20:00,235.01,235.16,234.5,235.02,11080.0,211.4423,211.5772,210.9834,211.4513,11080.0
2018-01-04 13:30:00,235.13,235.33,235.08,235.25,5761.0,211.5502,211.7302,211.5053,211.6582,5761.0
2018-01-04 13:40:00,235.13,235.29,234.9,235.08,8242.0,211.5502,211.6942,211.3433,211.5053,8242.0
2018-01-04 13:50:00,235.2,235.2,234.91,235.11,12430.0,211.6132,211.6132,211.3523,211.5322,12430.0
2018-01-04 14:00:00,235.1,235.35,234.99,235.01,13386.0,211.5232,211.7482,211.4243,211.4423,13386.0
2018-01-04 14:10:00,234.98,235.04,234.63,235.04,12542.0,211.4153,211.4693,211.1004,211.4693,12542.0
2018-01-04 14:20:00,234.97,235.69,234.9,235.69,29896.0,211.4063,212.0541,211.3433,212.0541,29896.0
2018-01-04 14:30:00,235.72,236.62,235.71,236.51,14103.0,212.0811,212.8908,212.0721,212.7918,14103.0
2018-01-04 14:40:00,236.55,236.95,236.44,236.85,13668.0,212.8278,213.1877,212.7289,213.0977,13668.0
2018-01-04 14:50:00,236.87,236.9,235.91,235.91,21682.0,213.1157,213.1427,212.252,212.252,21682.0
2018-01-04 15:00:00,236.0,236.28,236.0,236.04,14287.0,212.333,212.5849,212.333,212.369,14287.0
2018-01-04 15:10:00,236.13,236.32,236.07,236.11,18498.0,212.45,212.6209,212.396,212.432,18498.0
2018-01-04 15:20:00,236.03,236.03,235.55,235.91,20142.0,212.36,212.36,211.9281,212.252,20142.0
2018-01-04 15:30:00,235.9,236.16,235.69,236.04,24198.0,212.243,212.4769,212.0541,212.369,24198.0
2018-01-04 15:40:00,236.02,236.2,235.79,236.2,31840.0,212.351,212.5129,212.144,212.5129,31840.0
2018-01-04 15:50:00,236.3,236.36,235.66,236.18,65265.0,212.6029,212.6569,212.0271,212.4949,65265.0
2018-01-05 09:30:00,236.35,237.35,235.37,235.37,20127.0,212.6479,213.5476,211.7662,211.7662,20127.0
2018-01-05 09:40:00,235.36,236.47,235.32,236.33,9490.0,211.7572,212.7559,211.7212,212.6299,9490.0
2018-01-05 09:50:00,236.25,237.43,236.05,236.9,20483.0,212.5579,213.6196,212.378,213.1427,20483.0
2018-01-05 10:00:00,236.89,237.0,236.5,236.99,18217.0,213.1337,213.2327,212.7828,213.2237,18217.0
2018-01-05 10:10:00,237.0,237.16,236.62,236.99,16660.0,213.2327,213.3767,212.8908,213.2237,16660.0
2018-01-05 10:20:00,236.99,236.99,236.41,236.83,17358.0,213.2237,213.2237,212.7019,213.0798,17358.0
2018-01-05 10:30:00,236.68,237.03,236.58,236.98,15835.0,212.9448,213.2597,212.8548,213.2147,15835.0
2018-01-05 10:40:00,237.19,237.19,236.55,236.94,10965.0,213.4037,213.4037,212.8278,213.1787,10965.0
2018-01-05 10:50:00,236.94,238.17,236.94,237.77,18263.0,213.1787,214.2854,213.1787,213.9255,18263.0
2018-01-05 11:00:00,237.61,238.01,237.61,237.92,9386.0,213.7815,214.1414,213.7815,214.0604,9386.0
2018-01-05 11:10:00,237.86,238.35,237.77,237.98,15190.0,214.0065,214.4473,213.9255,214.1144,15190.0
2018-01-05 11:20:00,238.12,238.12,237.77,237.8,8889.0,214.2404,214.2404,213.9255,213.9525,8889.0
2018-01-05 11:30:00,237.78,238.25,237.72,238.17,11500.0,213.9345,214.3574,213.8805,214.2854,11500.0
2018-01-05 11:40:00,238.05,238.48,238.02,238.45,10700.0,214.1774,214.5643,214.1504,214.5373,10700.0
2018-01-05 11:50:00,238.44,238.62,238.15,238.15,18613.0,214.5283,214.6902,214.2674,214.2674,18613.0
2018-01-05 12:00:00,238.1,238.16,237.73,237.73,8550.0,214.2224,214.2764,213.8895,213.8895,8550.0
2018-01-05 12:10:00,237.74,238.02,237.64,238.02,8213.0,213.8985,214.1504,213.8085,214.1504,8213.0
2018-01-05 12:20:00,237.89,238.0,237.79,237.83,7709.0,214.0335,214.1324,213.9435,213.9795,7709.0
2018-01-05 12:30:00,237.84,237.86,237.44,237.64,8036.0,213.9885,214.0065,213.6286,213.8085,8036.0
2018-01-05 12:40:00,237.53,237.65,237.37,237.47,8900.0,213.7096,213.8175,213.5656,213.6556,8900.0
2018-01-05 12:50:00,237.39,237.81,237.35,237.5,16541.0,213.5836,213.9615,213.5476,213.6826,16541.0
2018-01-05 13:00:00,237.32,237.66,237.32,237.55,8420.0,213.5206,213.8265,213.5206,213.7275,8420.0
2018-01-05 13:10:00,237.55,237.55,236.78,236.98,6201.0,213.7275,213.7275,213.0348,213.2147,6201.0
2018-01-05 13:20:00,236.8,237.16,236.64,237.03,10032.0,213.0528,213.3767,212.9088,213.2597,10032.0
2018-01-05 13:30:00,237.03,237.49,237.03,237.34,8032.0,213.2597,213.6736,213.2597,213.5386,8032.0
2018-01-05 13:40:00,237.47,237.68,237.34,237.36,6790.0,213.6556,213.8445,213.5386,213.5566,6790.0
2018-01-05 13:50:00,237.36,237.69,237.33,237.53,17408.0,213.5566,213.8535,213.5296,213.7096,17408.0
2018-01-05 14:00:00,237.42,237.55,237.33,237.41,7831.0,213.6106,213.7275,213.5296,213.6016,7831.0
2018-01-05 14:10:00,237.49,237.64,237.42,237.53,19768.0,213.6736,213.8085,213.6106,213.7096,19768.0
2018-01-05 14:20:00,237.51,237.56,237.09,237.28,16976.0,213.6916,213.7365,213.3137,213.4846,16976.0
2018-01-05 14:30:00,237.28,238.27,237.25,237.91,10748.0,213.4846,214.3753,213.4576,214.0514,10748.0
2018-01-05 14:40:00,237.85,238.0,237.84,237.86,9450.0,213.9975,214.1324,213.9885,214.0065,9450.0
2018-01-05 14:50:00,237.92,238.12,237.86,238.08,14151.0,214.0604,214.2404,214.0065,214.2044,14151.0
2018-01-05 15:00:00,238.12,238.34,237.94,238.14,16558.0,214.2404,214.4383,214.0784,214.2584,16558.0
2018-01-05 15:10:00,238.21,238.35,238.08,238.27,6946.0,214.3214,214.4473,214.2044,214.3753,6946.0
2018-01-05 15:20:00,238.33,238.36,238.08,238.32,11429.0,214.4293,214.4563,214.2044,214.4203,11429.0
2018-01-05 15:30:00,238.31,238.5,238.18,238.19,14240.0,214.4113,214.5823,214.2944,214.3034,14240.0
2018-01-05 15:40:00,238.25,238.28,237.92,238.25,21839.0,214.3574,214.3843,214.0604,214.3574,21839.0
2018-01-05 15:50:00,238.28,238.33,237.97,238.09,55102.0,214.3843,214.4293,214.1054,214.2134,55102.0
2018-01-08 09:30:00,237.29,237.57,236.7,237.31,15552.0,213.4936,213.7455,212.9628,213.5116,15552.0
2018-01-08 09:40:00,237.31,238.44,237.04,238.38,16991.0,213.5116,214.5283,213.2687,214.4743,16991.0
2018-01-08 09:50:00,238.35,238.48,237.94,238.08,13770.0,214.4473,214.5643,214.0784,214.2044,13770.0
2018-01-08 10:00:00,238.08,238.7,237.76,237.76,13191.0,214.2044,214.7622,213.9165,213.9165,13191.0
2018-01-08 10:10:00,237.76,237.77,235.55,235.84,10630.0,213.9165,213.9255,211.9281,212.189,10630.0
2018-01-08 10:20:00,235.54,235.68,234.72,235.28,11249.0,211.9191,212.0451,211.1814,211.6852,11249.0
2018-01-08 10:30:00,235.28,235.68,235.08,235.38,11774.0,211.6852,212.0451,211.5053,211.7752,11774.0
2018-01-08 10:40:00,235.41,235.77,235.16,235.5,8541.0,211.8022,212.1261,211.5772,211.8831,8541.0
2018-01-08 10:50:00,235.42,236.34,235.29,235.97,21071.0,211.8112,212.6389,211.6942,212.306,21071.0
2018-01-08 11:00:00,235.99,235.99,235.45,235.69,13435.0,212.324,212.324,211.8381,212.0541,13435.0
2018-01-08 11:10:00,235.6,236.07,235.49,236.0,47077.0,211.9731,212.396,211.8741,212.333,47077.0
2018-01-08 11:20:00,236.01,236.4,235.59,235.59,21319.0,212.342,212.6929,211.9641,211.9641,21319.0
2018-01-08 11:30:00,235.73,235.92,235.6,235.7,6226.0,212.0901,212.261,211.9731,212.0631,6226.0
2018-01-08 11:40:00,235.71,236.38,235.56,236.38,14634.0,212.0721,212.6749,211.9371,212.6749,14634.0
2018-01-08 11:50:00,236.27,237.07,236.18,236.41,14306.0,212.5759,213.2957,212.4949,212.7019,14306.0
2018-01-08 12:00:00,236.34,236.82,236.34,236.56,8000.0,212.6389,213.0708,212.6389,212.8368,8000.0
2018-01-08 12:10:00,236.56,238.69,236.41,238.69,18387.0,212.8368,214.7532,212.7019,214.7532,18387.0
2018-01-08 12:20:00,238.69,238.92,237.92,237.92,15524.0,214.7532,214.9602,214.0604,214.0604,15524.0
2018-01-08 12:30:00,237.75,237.83,237.37,237.41,3164.0,213.9075,213.9795,213.5656,213.6016,3164.0
2018-01-08 12:40:00,237.48,237.73,237.41,237.55,12787.0,213.6646,213.8895,213.6016,213.7275,12787.0
2018-01-08 12:50:00,237.52,237.85,237.4,237.66,7431.0,213.7006,213.9975,213.5926,213.8265,7431.0
2018-01-08 13:00:00,237.76,237.76,237.3,237.43,7350.0,213.9165,213.9165,213.5026,213.6196,7350.0
2018-01-08 13:10:00,237.47,237.5,237.13,237.15,6901.0,213.6556,213.6826,213.3497,213.3677,6901.0
2018-01-08 13:20:00,237.07,237.36,236.95,237.17,4590.0,213.2957,213.5566,213.1877,213.3857,4590.0
2018-01-08 13:30:00,237.23,237.31,236.86,236.99,6022.0,213.4396,213.5116,213.1067,213.2237,6022.0
2018-01-08 13:40:00,237.04,237.28,236.82,236.91,12792.0,213.2687,213.4846,213.0708,213.1517,12792.0
2018-01-08 13:50:00,236.94,237.1,236.49,236.6,10035.0,213.1787,213.3227,212.7739,212.8728,10035.0
2018-01-08 14:00:00,236.64,237.42,236.58,237.41,15952.0,212.9088,213.6106,212.8548,213.6016,15952.0
2018-01-08 14:10:00,237.41,237.66,237.25,237.46,18954.0,213.6016,213.8265,213.4576,213.6466,18954.0
2018-01-08 14:20:00,237.45,237.77,237.45,237.77,7100.0,213.6376,213.9255,213.6376,213.9255,7100.0
2018-01-08 14:30:00,237.77,237.94,237.4,237.54,7100.0,213.9255,214.0784,213.5926,213.7186,7100.0
2018-01-08 14:40:00,237.72,238.47,237.56,238.45,13576.0,213.8805,214.5553,213.7365,214.5373,13576.0
2018-01-08 14:50:00,238.32,238.33,237.99,237.99,8783.0,214.4203,214.4293,214.1234,214.1234,8783.0
2018-01-08 15:00:00,237.95,238.72,237.93,238.71,12701.0,214.0874,214.7802,214.0694,214.7712,12701.0
2018-01-08 15:10:00,238.71,238.71,238.5,238.53,13541.0,214.7712,214.7712,214.5823,214.6093,13541.0
2018-01-08 15:20:00,238.58,238.64,238.4,238.54,11054.0,214.6543,214.7082,214.4923,214.6183,11054.0
2018-01-08 15:30:00,238.53,238.66,238.44,238.63,14883.0,214.6093,214.7262,214.5283,214.6992,14883.0
2018-01-08 15:40:00,238.65,238.99,238.58,238.68,22357.0,214.7172,215.0231,214.6543,214.7442,22357.0
2018-01-08 15:50:00,238.71,238.71,238.1,238.29,65952.0,214.7712,214.7712,214.2224,214.3933,65952.0
2018-01-09 09:30:00,238.51,238.51,237.47,237.81,31221.0,214.5913,214.5913,213.6556,213.9615,31221.0
2018-01-09 09:40:00,238.19,238.19,237.1,237.1,10451.0,214.3034,214.3034,213.3227,213.3227,10451.0
2018-01-09 09:50:00,237.04,237.96,236.59,237.61,10459.0,213.2687,214.0964,212.8638,213.7815,10459.0
2018-01-09 10:00:00,237.69,238.3,237.37,237.59,9947.0,213.8535,214.4023,213.5656,213.7635,9947.0
2018-01-09 10:10:00,237.56,237.56,236.67,236.81,13884.0,213.7365,213.7365,212.9358,213.0618,13884.0
2018-01-09 10:20:00,236.69,237.08,236.48,236.64,8557.0,212.9538,213.3047,212.7649,212.9088,8557.0
2018-01-09 10:30:00,236.71,237.03,236.5,236.82,10790.0,212.9718,213.2597,212.7828,213.0708,10790.0
2018-01-09 10:40:00,236.7,237.08,236.41,236.55,9472.0,212.9628,213.3047,212.7019,212.8278,9472.0
2018-01-09 10:50:00,236.55,237.06,236.42,237.06,6540.0,212.8278,213.2867,212.7109,213.2867,6540.0
2018-01-09 11:00:00,237.06,237.44,236.93,237.29,7195.0,213.2867,213.6286,213.1697,213.4936,7195.0
2018-01-09 11:10:00,237.3,237.85,237.3,237.81,14637.0,213.5026,213.9975,213.5026,213.9615,14637.0
2018-01-09 11:20:00,237.84,238.07,237.62,237.75,8243.0,213.9885,214.1954,213.7905,213.9075,8243.0
2018-01-09 11:30:00,237.69,237.97,237.64,237.82,8460.0,213.8535,214.1054,213.8085,213.9705,8460.0
2018-01-09 11:40:00,237.76,237.9,237.62,237.64,6742.0,213.9165,214.0424,213.7905,213.8085,6742.0
2018-01-09 11:50:00,237.64,238.0,237.58,238.0,7620.0,213.8085,214.1324,213.7545,214.1324,7620.0
2018-01-09 12:00:00,237.99,238.47,237.98,238.19,6973.0,214.1234,214.5553,214.1144,214.3034,6973.0
2018-01-09 12:10:00,238.24,238.48,238.1,238.1,7903.0,214.3484,214.5643,214.2224,214.2224,7903.0
2018-01-09 12:20:00,238.12,238.17,237.97,238.04,7101.0,214.2404,214.2854,214.1054,214.1684,7101.0
2018-01-09 12:30:00,238.04,238.09,237.69,237.71,6069.0,214.1684,214.2134,213.8535,213.8715,6069.0
2018-01-09 12:40:00,237.77,237.98,237.69,237.8,5144.0,213.9255,214.1144,213.8535,213.9525,5144.0
2018-01-09 12:50:00,237.83,238.05,237.7,237.94,6870.0,213.9795,214.1774,213.8625,214.0784,6870.0
2018-01-09 13:00:00,237.99,238.07,237.62,237.69,9479.0,214.1234,214.1954,213.7905,213.8535,9479.0
2018-01-09 13:10:00,237.67,237.86,237.6,237.77,4503.0,213.8355,214.0065,213.7725,213.9255,4503.0
2018-01-09 13:20:00,237.77,238.4,237.77,238.4,9000.0,213.9255,214.4923,213.9255,214.4923,9000.0
2018-01-09 13:30:00,238.48,238.84,238.3,238.81,12039.0,214.5643,214.8882,214.4023,214.8612,12039.0
2018-01-09 13:40:00,238.81,239.2,238.71,239.06,6600.0,214.8612,215.2121,214.7712,215.0861,6600.0
2018-01-09 13:50:00,239.02,239.38,239.02,239.24,7030.0,215.0501,215.374,215.0501,215.2481,7030.0
2018-01-09 14:00:00,239.23,239.56,239.2,239.56,9809.0,215.2391,215.536,215.2121,215.536,9809.0
2018-01-09 14:10:00,239.41,239.53,239.34,239.48,12252.0,215.401,215.509,215.338,215.464,12252.0
2018-01-09 14:20:00,239.49,239.78,239.48,239.65,9418.0,215.473,215.7339,215.464,215.617,9418.0
2018-01-09 14:30:00,239.65,239.73,239.44,239.47,9941.0,215.617,215.6889,215.428,215.455,9941.0
2018-01-09 14:40:00,239.48,239.6,238.94,239.02,12576.0,215.464,215.572,214.9782,215.0501,12576.0
2018-01-09 14:50:00,239.02,239.1,238.84,239.1,10555.0,215.0501,215.1221,214.8882,215.1221,10555.0
2018-01-09 15:00:00,239.06,239.06,238.5,238.51,12004.0,215.0861,215.0861,214.5823,214.5913,12004.0
2018-01-09 15:10:00,238.49,238.49,237.83,237.83,13580.0,214.5733,214.5733,213.9795,213.9795,13580.0
2018-01-09 15:20:00,237.89,237.95,237.58,237.58,13863.0,214.0335,214.0874,213.7545,213.7545,13863.0
2018-01-09 15:30:00,237.57,238.02,237.53,238.02,19520.0,213.7455,214.1504,213.7096,214.1504,19520.0
2018-01-09 15:40:00,238.07,238.21,237.8,237.84,21794.0,214.1954,214.3214,213.9525,213.9885,21794.0
2018-01-09 15:50:00,237.84,237.85,237.05,237.29,47559.0,213.9885,213.9975,213.2777,213.4936,47559.0
2018-01-10 09:30:00,230.5,232.39,228.28,230.12,110418.0,207.3846,209.085,205.3872,207.0427,110418.0
2018-01-10 09:40:00,230.46,230.47,227.64,229.04,93821.0,207.3486,207.3576,204.8114,206.071,93821.0
2018-01-10 09:50:00,229.12,231.4,229.11,231.31,37479.0,206.1429,208.1943,206.1339,208.1133,37479.0
2018-01-10 10:00:00,231.31,231.94,231.09,231.71,16417.0,208.1133,208.6801,207.9154,208.4732,16417.0
2018-01-10 10:10:00,231.89,232.15,229.41,229.75,35331.0,208.6352,208.8691,206.4039,206.7098,35331.0
2018-01-10 10:20:00,229.68,229.87,228.61,228.91,17803.0,206.6468,206.8177,205.6841,205.954,17803.0
2018-01-10 10:30:00,228.71,230.83,228.7,230.83,27117.0,205.7741,207.6815,205.7651,207.6815,27117.0
2018-01-10 10:40:00,230.84,232.25,230.84,232.25,9336.0,207.6905,208.9591,207.6905,208.9591,9336.0
2018-01-10 10:50:00,232.23,232.5,231.92,232.12,16816.0,208.9411,209.184,208.6621,208.8421,16816.0
2018-01-10 11:00:00,232.26,233.11,232.1,233.09,6472.0,208.9681,209.7328,208.8241,209.7148,6472.0
2018-01-10 11:10:00,232.89,233.27,232.62,232.74,10874.0,209.5349,209.8768,209.2919,209.3999,10874.0
2018-01-10 11:20:00,232.86,233.14,232.48,232.73,9118.0,209.5079,209.7598,209.166,209.3909,9118.0
2018-01-10 11:30:00,232.48,232.84,232.0,232.8,7157.0,209.166,209.4899,208.7341,209.4539,7157.0
2018-01-10 11:40:00,232.74,233.26,232.71,233.08,8100.0,209.3999,209.8678,209.3729,209.7058,8100.0
2018-01-10 11:50:00,233.12,233.26,232.3,232.44,10040.0,209.7418,209.8678,209.004,209.13,10040.0
2018-01-10 12:00:00,232.65,233.18,232.52,233.04,4425.0,209.3189,209.7958,209.202,209.6698,4425.0
2018-01-10 12:10:00,233.25,233.25,232.82,232.82,5670.0,209.8588,209.8588,209.4719,209.4719,5670.0
2018-01-10 12:20:00,232.95,233.25,232.95,233.21,3573.0,209.5889,209.8588,209.5889,209.8228,3573.0
2018-01-10 12:30:00,233.09,233.32,231.95,231.95,9818.0,209.7148,209.9218,208.6891,208.6891,9818.0
2018-01-10 12:40:00,232.23,232.28,231.5,231.5,8196.0,208.9411,208.986,208.2843,208.2843,8196.0
2018-01-10 12:50:00,231.65,231.79,231.19,231.32,11401.0,208.4192,208.5452,208.0054,208.1223,11401.0
2018-01-10 13:00:00,231.43,231.57,231.11,231.57,6257.0,208.2213,208.3472,207.9334,208.3472,6257.0
2018-01-10 13:10:00,231.65,232.2,231.43,232.2,4323.0,208.4192,208.9141,208.2213,208.9141,4323.0
2018-01-10 13:20:00,232.08,232.11,231.71,232.11,4238.0,208.8061,208.8331,208.4732,208.8331,4238.0
2018-01-10 13:30:00,232.1,232.96,231.95,232.48,6440.0,208.8241,209.5979,208.6891,209.166,6440.0
2018-01-10 13:40:00,232.41,233.01,232.36,232.76,1830.0,209.103,209.6428,209.058,209.4179,1830.0
2018-01-10 13:50:00,232.93,233.28,232.67,232.67,11596.0,209.5709,209.8858,209.3369,209.3369,11596.0
2018-01-10 14:00:00,232.81,233.1,232.73,232.89,3849.0,209.4629,209.7238,209.3909,209.5349,3849.0
2018-01-10 14:10:00,232.73,233.09,232.61,233.01,3895.0,209.3909,209.7148,209.283,209.6428,3895.0
2018-01-10 14:20:00,233.06,233.31,232.92,233.05,7567.0,209.6878,209.9128,209.5619,209.6788,7567.0
2018-01-10 14:30:00,233.01,233.24,232.64,232.65,5700.0,209.6428,209.8498,209.3099,209.3189,5700.0
2018-01-10 14:40:00,232.78,233.13,232.69,233.02,4063.0,209.4359,209.7508,209.3549,209.6518,4063.0
2018-01-10 14:50:00,233.0,233.1,232.72,232.92,9300.0,209.6338,209.7238,209.3819,209.5619,9300.0
2018-01-10 15:00:00,232.67,232.89,232.61,232.78,4634.0,209.3369,209.5349,209.283,209.4359,4634.0
2018-01-10 15:10:00,232.74,232.96,232.57,232.61,7966.0,209.3999,209.5979,209.247,209.283,7966.0
2018-01-10 15:20:00,232.69,232.72,232.48,232.49,4901.0,209.3549,209.3819,209.166,209.175,4901.0
2018-01-10 15:30:00,232.34,232.95,232.31,232.95,10212.0,209.04,209.5889,209.013,209.5889,10212.0
2018-01-10 15:40:00,232.86,232.86,232.17,232.17,16119.0,209.5079,209.5079,208.8871,208.8871,16119.0
2018-01-10 15:50:00,232.27,232.27,231.68,231.81,50676.0,208.977,208.977,208.4462,208.5632,50676.0
2018-01-11 09:30:00,232.5,233.45,231.7,233.03,16235.0,209.184,210.0387,208.4642,209.6608,16235.0
2018-01-11 09:40:00,232.89,233.66,232.24,233.58,12060.0,209.5349,210.2277,208.9501,210.1557,12060.0
2018-01-11 09:50:00,233.59,234.85,233.27,234.38,22681.0,210.1647,211.2983,209.8768,210.8754,22681.0
2018-01-11 10:00:00,234.57,234.57,233.25,233.38,16144.0,211.0464,211.0464,209.8588,209.9757,16144.0
2018-01-11 10:10:00,233.43,233.52,232.53,232.65,6339.0,210.0207,210.1017,209.211,209.3189,6339.0
2018-01-11 10:20:00,232.75,233.73,232.24,233.59,48449.0,209.4089,210.2906,208.9501,210.1647,48449.0
2018-01-11 10:30:00,233.66,233.68,232.51,232.8,14305.0,210.2277,210.2456,209.193,209.4539,14305.0
2018-01-11 10:40:00,232.68,233.71,232.67,233.68,12095.0,209.3459,210.2726,209.3369,210.2456,12095.0
2018-01-11 10:50:00,233.79,235.35,233.79,235.34,14733.0,210.3446,211.7482,210.3446,211.7392,14733.0
2018-01-11 11:00:00,235.23,236.18,234.92,235.43,16246.0,211.6402,212.4949,211.3613,211.8202,16246.0
2018-01-11 11:10:00,235.52,235.61,234.99,235.37,4631.0,211.9011,211.9821,211.4243,211.7662,4631.0
2018-01-11 11:20:00,235.75,235.92,235.1,235.4,5576.0,212.1081,212.261,211.5232,211.7932,5576.0
2018-01-11 11:30:00,235.39,236.4,235.27,236.34,5420.0,211.7842,212.6929,211.6762,212.6389,5420.0
2018-01-11 11:40:00,236.49,236.49,235.56,235.96,15867.0,212.7739,212.7739,211.9371,212.297,15867.0
2018-01-11 11:50:00,236.0,236.07,235.47,235.47,6700.0,212.333,212.396,211.8561,211.8561,6700.0
2018-01-11 12:00:00,235.78,236.3,235.64,235.93,5334.0,212.1351,212.6029,212.0091,212.27,5334.0
2018-01-11 12:10:00,236.08,236.21,235.8,235.82,4654.0,212.405,212.5219,212.153,212.171,4654.0
2018-01-11 12:20:00,235.94,236.86,235.94,236.86,8617.0,212.279,213.1067,212.279,213.1067,8617.0
2018-01-11 12:30:00,236.8,236.87,236.35,236.67,8161.0,213.0528,213.1157,212.6479,212.9358,8161.0
2018-01-11 12:40:00,236.45,236.78,236.1,236.78,3740.0,212.7379,213.0348,212.423,213.0348,3740.0
2018-01-11 12:50:00,236.79,236.94,236.3,236.85,11369.0,213.0438,213.1787,212.6029,213.0977,11369.0
2018-01-11 13:00:00,237.0,237.0,236.2,236.65,9578.0,213.2327,213.2327,212.5129,212.9178,9578.0
2018-01-11 13:10:00,236.59,237.24,236.45,237.15,6762.0,212.8638,213.4486,212.7379,213.3677,6762.0
2018-01-11 13:20:00,237.16,237.66,237.16,237.66,6005.0,213.3767,213.8265,213.3767,213.8265,6005.0
2018-01-11 13:30:00,237.46,237.47,237.17,237.43,2924.0,213.6466,213.6556,213.3857,213.6196,2924.0
2018-01-11 13:40:00,237.38,237.38,236.47,236.73,10592.0,213.5746,213.5746,212.7559,212.9898,10592.0
2018-01-11 13:50:00,236.84,236.9,236.49,236.8,4732.0,213.0888,213.1427,212.7739,213.0528,4732.0
2018-01-11 14:00:00,236.88,237.13,236.16,236.23,16944.0,213.1247,213.3497,212.4769,212.5399,16944.0
2018-01-11 14:10:00,236.22,236.53,236.09,236.48,14713.0,212.5309,212.8098,212.414,212.7649,14713.0
2018-01-11 14:20:00,236.39,236.69,236.37,236.63,14878.0,212.6839,212.9538,212.6659,212.8998,14878.0
2018-01-11 14:30:00,236.67,236.8,235.99,236.05,10411.0,212.9358,213.0528,212.324,212.378,10411.0
2018-01-11 14:40:00,236.01,236.17,235.83,235.94,6379.0,212.342,212.4859,212.18,212.279,6379.0
2018-01-11 14:50:00,235.94,236.42,235.8,236.17,13040.0,212.279,212.7109,212.153,212.4859,13040.0
2018-01-11 15:00:00,236.26,237.0,236.26,236.85,8508.0,212.5669,213.2327,212.5669,213.0977,8508.0
2018-01-11 15:10:00,236.99,237.19,236.77,237.12,11881.0,213.2237,213.4037,213.0258,213.3407,11881.0
2018-01-11 15:20:00,237.15,237.46,237.08,237.23,20331.0,213.3677,213.6466,213.3047,213.4396,20331.0
2018-01-11 15:30:00,237.24,237.77,237.19,237.61,14017.0,213.4486,213.9255,213.4037,213.7815,14017.0
2018-01-11 15:40:00,237.55,237.88,237.27,237.8,18340.0,213.7275,214.0245,213.4756,213.9525,18340.0
2018-01-11 15:50:00,237.81,238.0,237.51,237.76,37002.0,213.9615,214.1324,213.6916,213.9165,37002.0
2018-01-12 09:30:00,238.51,239.43,237.57,238.41,10449.0,214.5913,215.419,213.7455,214.5013,10449.0
2018-01-12 09:40:00,238.4,238.96,237.65,238.74,5320.0,214.4923,214.9961,213.8175,214.7982,5320.0
2018-01-12 09:50:00,239.03,239.7,238.1,238.1,14110.0,215.0591,215.6619,214.2224,214.2224,14110.0
2018-01-12 10:00:00,237.93,238.44,237.46,238.32,8972.0,214.0694,214.5283,213.6466,214.4203,8972.0
2018-01-12 10:10:00,238.19,238.96,238.17,238.23,4204.0,214.3034,214.9961,214.2854,214.3394,4204.0
2018-01-12 10:20:00,238.23,238.56,238.22,238.43,4615.0,214.3394,214.6363,214.3304,214.5193,4615.0
2018-01-12 10:30:00,238.26,238.77,238.26,238.69,56804.0,214.3663,214.8252,214.3663,214.7532,56804.0
2018-01-12 10:40:00,238.67,239.1,238.49,238.68,20030.0,214.7352,215.1221,214.5733,214.7442,20030.0
2018-01-12 10:50:00,238.71,238.79,238.02,238.11,5900.0,214.7712,214.8432,214.1504,214.2314,5900.0
2018-01-12 11:00:00,237.96,238.27,237.8,237.91,8700.0,214.0964,214.3753,213.9525,214.0514,8700.0
2018-01-12 11:10:00,237.66,237.72,237.19,237.39,4300.0,213.8265,213.8805,213.4037,213.5836,4300.0
2018-01-12 11:20:00,237.35,238.31,237.35,237.79,7000.0,213.5476,214.4113,213.5476,213.9435,7000.0
2018-01-12 11:30:00,237.73,237.96,237.23,237.3,4470.0,213.8895,214.0964,213.4396,213.5026,4470.0
2018-01-12 11:40:00,237.24,238.16,237.23,237.67,7963.0,213.4486,214.2764,213.4396,213.8355,7963.0
2018-01-12 11:50:00,237.6,237.93,237.39,237.66,4400.0,213.7725,214.0694,213.5836,213.8265,4400.0
2018-01-12 12:00:00,237.76,237.76,237.25,237.5,3100.0,213.9165,213.9165,213.4576,213.6826,3100.0
2018-01-12 12:10:00,237.47,238.33,237.47,238.12,2600.0,213.6556,214.4293,213.6556,214.2404,2600.0
2018-01-12 12:20:00,238.12,238.57,238.07,238.57,7277.0,214.2404,214.6453,214.1954,214.6453,7277.0
2018-01-12 12:30:00,238.36,238.36,237.34,237.44,11705.0,214.4563,214.4563,213.5386,213.6286,11705.0
2018-01-12 12:40:00,237.39,237.41,237.15,237.21,2500.0,213.5836,213.6016,213.3677,213.4216,2500.0
2018-01-12 12:50:00,237.2,237.83,237.12,237.46,5272.0,213.4126,213.9795,213.3407,213.6466,5272.0
2018-01-12 13:00:00,237.3,237.85,237.22,237.22,5908.0,213.5026,213.9975,213.4306,213.4306,5908.0
2018-01-12 13:10:00,237.34,237.35,236.99,237.05,4100.0,213.5386,213.5476,213.2237,213.2777,4100.0
2018-01-12 13:20:00,237.05,237.05,236.6,236.67,4000.0,213.2777,213.2777,212.8728,212.9358,4000.0
2018-01-12 13:30:00,236.61,237.17,236.61,237.14,9279.0,212.8818,213.3857,212.8818,213.3587,9279.0
2018-01-12 13:40:00,237.36,237.38,236.25,236.26,10220.0,213.5566,213.5746,212.5579,212.5669,10220.0
2018-01-12 13:50:00,236.26,236.77,236.25,236.66,11823.0,212.5669,213.0258,212.5579,212.9268,11823.0
2018-01-12 14:00:00,236.81,236.97,236.57,236.97,8400.0,213.0618,213.2057,212.8458,213.2057,8400.0
2018-01-12 14:10:00,237.04,237.29,236.75,237.03,8216.0,213.2687,213.4936,213.0078,213.2597,8216.0
2018-01-12 14:20:00,237.03,237.34,236.96,237.06,11075.0,213.2597,213.5386,213.1967,213.2867,11075.0
2018-01-12 14:30:00,237.18,237.19,236.03,236.04,29447.0,213.3947,213.4037,212.36,212.369,29447.0
2018-01-12 14:40:00,236.03,236.41,235.94,236.16,9028.0,212.36,212.7019,212.279,212.4769,9028.0
2018-01-12 14:50:00,236.2,236.47,236.18,236.47,10700.0,212.5129,212.7559,212.4949,212.7559,10700.0
2018-01-12 15:00:00,236.54,236.68,236.03,236.09,24990.0,212.8188,212.9448,212.36,212.414,24990.0
2018-01-12 15:10:00,236.12,236.15,235.47,235.84,20374.0,212.441,212.4679,211.8561,212.189,20374.0
2018-01-12 15:20:00,235.97,236.35,235.87,235.99,14939.0,212.306,212.6479,212.216,212.324,14939.0
2018-01-12 15:30:00,235.95,236.02,235.54,235.69,38680.0,212.288,212.351,211.9191,212.0541,38680.0
2018-01-12 15:40:00,235.73,236.11,235.34,235.72,43909.0,212.0901,212.432,211.7392,212.0811,43909.0
2018-01-12 15:50:00,235.78,235.86,235.49,235.7,68171.0,212.1351,212.207,211.8741,212.0631,68171.0
2018-01-16 09:30:00,237.17,237.17,235.52,236.17,15994.0,213.3857,213.3857,211.9011,212.4859,15994.0
2018-01-16 09:40:00,236.08,236.69,235.57,236.67,20822.0,212.405,212.9538,211.9461,212.9358,20822.0
2018-01-16 09:50:00,236.67,237.53,236.12,236.12,11886.0,212.9358,213.7096,212.441,212.441,11886.0
2018-01-16 10:00:00,236.11,236.86,235.95,236.86,9900.0,212.432,213.1067,212.288,213.1067,9900.0
2018-01-16 10:10:00,237.03,237.3,236.76,237.23,9749.0,213.2597,213.5026,213.0168,213.4396,9749.0
2018-01-16 10:20:00,237.15,237.29,236.91,237.13,6893.0,213.3677,213.4936,213.1517,213.3497,6893.0
2018-01-16 10:30:00,236.88,236.88,235.61,236.2,9238.0,213.1247,213.1247,211.9821,212.5129,9238.0
2018-01-16 10:40:00,236.0,236.42,235.85,236.33,7657.0,212.333,212.7109,212.198,212.6299,7657.0
2018-01-16 10:50:00,236.33,236.47,235.34,235.93,19444.0,212.6299,212.7559,211.7392,212.27,19444.0
2018-01-16 11:00:00,235.85,235.85,234.75,234.83,9182.0,212.198,212.198,211.2083,211.2803,9182.0
2018-01-16 11:10:00,234.83,235.38,234.54,235.32,10107.0,211.2803,211.7752,211.0194,211.7212,10107.0
2018-01-16 11:20:00,235.32,235.48,234.97,235.27,6059.0,211.7212,211.8651,211.4063,211.6762,6059.0
2018-01-16 11:30:00,235.37,235.42,234.63,234.63,6656.0,211.7662,211.8112,211.1004,211.1004,6656.0
2018-01-16 11:40:00,234.74,234.8,234.23,234.59,3872.0,211.1993,211.2533,210.7405,211.0644,3872.0
2018-01-16 11:50:00,234.78,234.85,234.46,234.77,8696.0,211.2353,211.2983,210.9474,211.2263,8696.0
2018-01-16 12:00:00,234.68,235.11,234.59,234.8,7585.0,211.1454,211.5322,211.0644,211.2533,7585.0
2018-01-16 12:10:00,235.0,235.4,234.99,234.99,5179.0,211.4333,211.7932,211.4243,211.4243,5179.0
2018-01-16 12:20:00,234.95,235.08,234.75,234.8,18573.0,211.3883,211.5053,211.2083,211.2533,18573.0
2018-01-16 12:30:00,234.7,234.78,234.36,234.68,4775.0,211.1634,211.2353,210.8575,211.1454,4775.0
2018-01-16 12:40:00,234.81,235.06,234.55,234.82,3345.0,211.2623,211.4873,211.0284,211.2713,3345.0
2018-01-16 12:50:00,234.77,234.9,234.5,234.67,5399.0,211.2263,211.3433,210.9834,211.1364,5399.0
2018-01-16 13:00:00,234.64,234.92,234.47,234.55,8811.0,211.1094,211.3613,210.9564,211.0284,8811.0
2018-01-16 13:10:00,234.66,234.89,234.51,234.89,4741.0,211.1274,211.3343,210.9924,211.3343,4741.0
2018-01-16 13:20:00,234.81,234.88,234.63,234.88,7010.0,211.2623,211.3253,211.1004,211.3253,7010.0
2018-01-16 13:30:00,234.83,235.1,234.77,234.87,4306.0,211.2803,211.5232,211.2263,211.3163,4306.0
2018-01-16 13:40:00,235.08,235.44,235.08,235.37,5614.0,211.5053,211.8291,211.5053,211.7662,5614.0
2018-01-16 13:50:00,235.25,235.25,234.58,234.63,6500.0,211.6582,211.6582,211.0554,211.1004,6500.0
2018-01-16 14:00:00,234.73,234.84,233.95,234.37,7455.0,211.1903,211.2893,210.4886,210.8665,7455.0
2018-01-16 14:10:00,234.13,234.19,233.34,233.46,5898.0,210.6505,210.7045,209.9397,210.0477,5898.0
2018-01-16 14:20:00,233.33,233.38,232.47,232.47,14047.0,209.9307,209.9757,209.157,209.157,14047.0
2018-01-16 14:30:00,232.67,232.91,231.74,231.76,11366.0,209.3369,209.5529,208.5002,208.5182,11366.0
2018-01-16 14:40:00,231.7,232.06,231.16,231.45,14520.0,208.4642,208.7881,207.9784,208.2393,14520.0
2018-01-16 14:50:00,231.55,232.43,231.43,232.25,7150.0,208.3293,209.121,208.2213,208.9591,7150.0
2018-01-16 15:00:00,232.14,232.95,232.14,232.89,19080.0,208.8601,209.5889,208.8601,209.5349,19080.0
2018-01-16 15:10:00,232.89,233.18,232.57,232.85,15398.0,209.5349,209.7958,209.247,209.4989,15398.0
2018-01-16 15:20:00,232.84,233.17,232.65,232.88,16862.0,209.4899,209.7868,209.3189,209.5259,16862.0
2018-01-16 15:30:00,232.88,233.31,232.73,233.08,25049.0,209.5259,209.9128,209.3909,209.7058,25049.0
2018-01-16 15:40:00,233.06,233.12,232.73,232.84,29865.0,209.6878,209.7418,209.3909,209.4899,29865.0
2018-01-16 15:50:00,232.83,232.98,231.49,231.81,111945.0,209.4809,209.6158,208.2753,208.5632,111945.0
2018-01-17 09:30:00,227.62,228.35,223.62,225.46,102649.0,204.7934,205.4502,201.1945,202.85,102649.0
2018-01-17 09:40:00,225.53,226.04,224.72,225.01,69953.0,202.913,203.3718,202.1842,202.4451,69953.0
2018-01-17 09:50:00,224.95,225.25,224.62,225.19,64028.0,202.3911,202.661,202.0942,202.6071,64028.0
2018-01-17 10:00:00,224.88,225.84,224.65,225.8,79388.0,202.3281,203.1919,202.1212,203.1559,79388.0
2018-01-17 10:10:00,225.73,226.86,225.35,226.24,87270.0,203.0929,204.1096,202.751,203.5518,87270.0
2018-01-17 10:20:00,226.25,227.13,226.04,226.57,69333.0,203.5608,204.3525,203.3718,203.8487,69333.0
2018-01-17 10:30:00,226.66,226.87,225.99,226.21,40996.0,203.9296,204.1186,203.3268,203.5248,40996.0
2018-01-17 10:40:00,226.22,226.6,225.94,226.01,46763.0,203.5338,203.8757,203.2818,203.3448,46763.0
2018-01-17 10:50:00,226.01,226.25,225.18,225.76,59075.0,203.3448,203.5608,202.5981,203.1199,59075.0
2018-01-17 11:00:00,225.86,225.86,224.27,224.63,46616.0,203.2099,203.2099,201.7793,202.1032,46616.0
2018-01-17 11:10:00,224.53,225.23,224.49,224.63,26094.0,202.0132,202.643,201.9773,202.1032,26094.0
2018-01-17 11:20:00,224.65,225.15,224.5,225.06,9715.0,202.1212,202.5711,201.9863,202.4901,9715.0
2018-01-17 11:30:00,224.96,225.26,224.85,225.08,13260.0,202.4001,202.67,202.3012,202.5081,13260.0
2018-01-17 11:40:00,225.06,225.11,224.43,224.54,18662.0,202.4901,202.5351,201.9233,202.0222,18662.0
2018-01-17 11:50:00,224.7,225.14,224.45,225.03,19286.0,202.1662,202.5621,201.9413,202.4631,19286.0
2018-01-17 12:00:00,224.98,225.27,224.87,225.03,54065.0,202.4181,202.679,202.3191,202.4631,54065.0
2018-01-17 12:10:00,225.0,225.16,224.65,224.92,16806.0,202.4361,202.5801,202.1212,202.3641,16806.0
2018-01-17 12:20:00,224.92,225.33,224.7,224.98,12942.0,202.3641,202.733,202.1662,202.4181,12942.0
2018-01-17 12:30:00,224.98,225.41,224.91,225.0,20741.0,202.4181,202.805,202.3551,202.4361,20741.0
2018-01-17 12:40:00,225.0,225.49,224.95,225.01,25322.0,202.4361,202.877,202.3911,202.4451,25322.0
2018-01-17 12:50:00,225.12,225.22,224.98,225.03,35265.0,202.5441,202.6341,202.4181,202.4631,35265.0
2018-01-17 13:00:00,225.07,225.1,224.49,224.75,17918.0,202.4991,202.5261,201.9773,202.2112,17918.0
2018-01-17 13:10:00,224.74,224.84,224.54,224.62,14253.0,202.2022,202.2922,202.0222,202.0942,14253.0
2018-01-17 13:20:00,224.55,224.62,224.18,224.44,9960.0,202.0312,202.0942,201.6983,201.9323,9960.0
2018-01-17 13:30:00,224.39,224.94,224.34,224.81,10986.0,201.8873,202.3821,201.8423,202.2652,10986.0
2018-01-17 13:40:00,224.76,225.1,224.65,224.81,16269.0,202.2202,202.5261,202.1212,202.2652,16269.0
2018-01-17 13:50:00,224.83,225.0,224.55,225.0,16475.0,202.2832,202.4361,202.0312,202.4361,16475.0
2018-01-17 14:00:00,224.99,225.1,224.9,225.0,31562.0,202.4271,202.5261,202.3461,202.4361,31562.0
2018-01-17 14:10:00,225.0,225.04,224.84,224.9,21968.0,202.4361,202.4721,202.2922,202.3461,21968.0
2018-01-17 14:20:00,224.94,224.99,224.57,224.62,12432.0,202.3821,202.4271,202.0492,202.0942,12432.0
2018-01-17 14:30:00,224.69,225.26,224.68,224.96,28146.0,202.1572,202.67,202.1482,202.4001,28146.0
2018-01-17 14:40:00,224.97,225.91,224.95,225.91,29642.0,202.4091,203.2549,202.3911,203.2549,29642.0
2018-01-17 14:50:00,225.84,226.43,225.63,226.43,22638.0,203.1919,203.7227,203.0029,203.7227,22638.0
2018-01-17 15:00:00,226.47,226.5,225.66,225.74,17509.0,203.7587,203.7857,203.0299,203.1019,17509.0
2018-01-17 15:10:00,225.69,225.71,224.94,225.3,26499.0,203.0569,203.0749,202.3821,202.706,26499.0
2018-01-17 15:20:00,225.3,225.42,224.95,225.14,24981.0,202.706,202.814,202.3911,202.5621,24981.0
2018-01-17 15:30:00,225.18,225.34,224.95,225.32,32790.0,202.5981,202.742,202.3911,202.724,32790.0
2018-01-17 15:40:00,225.33,225.68,225.29,225.68,60903.0,202.733,203.0479,202.697,203.0479,60903.0
2018-01-17 15:50:00,225.75,225.75,225.14,225.25,84395.0,203.1109,203.1109,202.5621,202.661,84395.0
2018-01-18 09:30:00,226.13,228.5,225.94,227.74,20602.0,203.4528,205.5851,203.2818,204.9013,20602.0
2018-01-18 09:40:00,227.02,228.8,227.02,228.39,18260.0,204.2535,205.855,204.2535,205.4862,18260.0
2018-01-18 09:50:00,228.27,228.7,227.09,228.02,18141.0,205.3782,205.7651,204.3165,205.1533,18141.0
2018-01-18 10:00:00,227.79,228.49,227.49,228.0,36102.0,204.9463,205.5761,204.6764,205.1353,36102.0
2018-01-18 10:10:00,228.0,228.97,227.84,228.38,51887.0,205.1353,206.008,204.9913,205.4772,51887.0
2018-01-18 10:20:00,228.42,228.6,227.85,228.36,23776.0,205.5131,205.6751,205.0003,205.4592,23776.0
2018-01-18 10:30:00,228.47,228.5,227.93,228.31,34126.0,205.5581,205.5851,205.0723,205.4142,34126.0
2018-01-18 10:40:00,228.42,230.42,228.34,228.99,48801.0,205.5131,207.3126,205.4412,206.026,48801.0
2018-01-18 10:50:00,228.95,229.3,227.86,228.24,27200.0,205.99,206.3049,205.0093,205.3512,27200.0
2018-01-18 11:00:00,228.2,228.23,226.76,227.29,60226.0,205.3152,205.3422,204.0196,204.4965,60226.0
2018-01-18 11:10:00,227.25,227.92,226.89,227.13,48588.0,204.4605,205.0633,204.1366,204.3525,48588.0
2018-01-18 11:20:00,226.91,227.89,226.28,226.29,51307.0,204.1546,205.0363,203.5877,203.5967,51307.0
2018-01-18 11:30:00,226.28,227.44,226.27,227.03,14433.0,203.5877,204.6314,203.5788,204.2625,14433.0
2018-01-18 11:40:00,226.89,227.41,226.89,227.06,22961.0,204.1366,204.6044,204.1366,204.2895,22961.0
2018-01-18 11:50:00,227.01,227.21,226.76,226.77,18450.0,204.2445,204.4245,204.0196,204.0286,18450.0
2018-01-18 12:00:00,226.8,227.11,226.66,226.81,13279.0,204.0556,204.3345,203.9296,204.0646,13279.0
2018-01-18 12:10:00,226.88,227.24,226.76,226.85,47725.0,204.1276,204.4515,204.0196,204.1006,47725.0
2018-01-18 12:20:00,227.0,227.7,226.76,227.7,17160.0,204.2355,204.8653,204.0196,204.8653,17160.0
2018-01-18 12:30:00,227.71,227.71,227.13,227.23,7516.0,204.8743,204.8743,204.3525,204.4425,7516.0
2018-01-18 12:40:00,227.29,227.42,226.99,227.35,6112.0,204.4965,204.6134,204.2265,204.5504,6112.0
2018-01-18 12:50:00,227.47,227.5,227.08,227.43,11167.0,204.6584,204.6854,204.3075,204.6224,11167.0
2018-01-18 13:00:00,227.28,227.29,226.82,227.2,10792.0,204.4875,204.4965,204.0736,204.4155,10792.0
2018-01-18 13:10:00,227.2,227.29,226.73,227.29,11262.0,204.4155,204.4965,203.9926,204.4965,11262.0
2018-01-18 13:20:00,227.44,227.54,226.97,227.48,21455.0,204.6314,204.7214,204.2086,204.6674,21455.0
2018-01-18 13:30:00,227.45,227.45,227.21,227.25,4000.0,204.6404,204.6404,204.4245,204.4605,4000.0
2018-01-18 13:40:00,227.19,227.49,226.93,226.93,13230.0,204.4065,204.6764,204.1726,204.1726,13230.0
2018-01-18 13:50:00,227.0,227.18,226.89,227.09,6373.0,204.2355,204.3975,204.1366,204.3165,6373.0
2018-01-18 14:00:00,227.08,227.15,226.75,226.76,12978.0,204.3075,204.3705,204.0106,204.0196,12978.0
2018-01-18 14:10:00,226.76,227.04,226.75,226.86,7830.0,204.0196,204.2715,204.0106,204.1096,7830.0
2018-01-18 14:20:00,226.84,227.18,226.84,226.86,8157.0,204.0916,204.3975,204.0916,204.1096,8157.0
2018-01-18 14:30:00,226.98,227.49,226.86,227.2,38664.0,204.2176,204.6764,204.1096,204.4155,38664.0
2018-01-18 14:40:00,227.22,227.48,227.18,227.18,19870.0,204.4335,204.6674,204.3975,204.3975,19870.0
2018-01-18 14:50:00,227.27,228.02,227.27,227.73,14316.0,204.4785,205.1533,204.4785,204.8923,14316.0
2018-01-18 15:00:00,227.57,227.65,227.29,227.38,17470.0,204.7484,204.8204,204.4965,204.5774,17470.0
2018-01-18 15:10:00,227.33,227.36,227.04,227.22,27180.0,204.5325,204.5594,204.2715,204.4335,27180.0
2018-01-18 15:20:00,227.33,227.34,227.22,227.3,14109.0,204.5325,204.5414,204.4335,204.5055,14109.0
2018-01-18 15:30:00,227.27,227.42,227.07,227.38,28181.0,204.4785,204.6134,204.2985,204.5774,28181.0
2018-01-18 15:40:00,227.44,227.52,226.95,227.01,23107.0,204.6314,204.7034,204.1906,204.2445,23107.0
2018-01-18 15:50:00,227.02,227.75,226.99,227.52,67580.0,204.2535,204.9103,204.2265,204.7034,67580.0
2018-01-19 09:30:00,228.48,229.26,227.12,227.69,33501.0,205.5671,206.2689,204.3435,204.8563,33501.0
2018-01-19 09:40:00,227.7,229.14,227.62,229.06,7558.0,204.8653,206.1609,204.7934,206.089,7558.0
2018-01-19 09:50:00,228.81,229.55,228.76,229.09,10605.0,205.864,206.5298,205.819,206.116,10605.0
2018-01-19 10:00:00,229.34,229.51,228.86,229.08,5826.0,206.3409,206.4938,205.909,206.107,5826.0
2018-01-19 10:10:00,229.19,229.31,228.63,228.9,12195.0,206.2059,206.3139,205.7021,205.945,12195.0
2018-01-19 10:20:00,228.94,229.2,228.66,229.03,16052.0,205.981,206.2149,205.7291,206.062,16052.0
2018-01-19 10:30:00,229.22,230.46,229.22,230.46,8012.0,206.2329,207.3486,206.2329,207.3486,8012.0
2018-01-19 10:40:00,230.45,231.34,230.31,231.12,6072.0,207.3396,208.1403,207.2136,207.9424,6072.0
2018-01-19 10:50:00,231.41,231.73,231.16,231.3,16177.0,208.2033,208.4912,207.9784,208.1043,16177.0
2018-01-19 11:00:00,231.17,231.17,230.17,230.42,9182.0,207.9874,207.9874,207.0876,207.3126,9182.0
2018-01-19 11:10:00,230.41,230.42,229.89,230.4,16766.0,207.3036,207.3126,206.8357,207.2946,16766.0
2018-01-19 11:20:00,230.52,231.0,230.44,230.68,12192.0,207.4025,207.8344,207.3306,207.5465,12192.0
2018-01-19 11:30:00,230.58,230.68,230.47,230.48,6232.0,207.4565,207.5465,207.3576,207.3666,6232.0
2018-01-19 11:40:00,230.47,231.1,230.47,230.9,6200.0,207.3576,207.9244,207.3576,207.7444,6200.0
2018-01-19 11:50:00,230.89,231.26,230.82,230.97,8024.0,207.7354,208.0683,207.6725,207.8074,8024.0
2018-01-19 12:00:00,230.85,231.29,230.53,230.97,6986.0,207.6995,208.0953,207.4115,207.8074,6986.0
2018-01-19 12:10:00,231.01,231.3,231.01,231.25,4204.0,207.8434,208.1043,207.8434,208.0593,4204.0
2018-01-19 12:20:00,231.42,231.45,231.06,231.45,9742.0,208.2123,208.2393,207.8884,208.2393,9742.0
2018-01-19 12:30:00,231.45,231.55,231.36,231.5,3532.0,208.2393,208.3293,208.1583,208.2843,3532.0
2018-01-19 12:40:00,231.44,231.89,231.44,231.66,3100.0,208.2303,208.6352,208.2303,208.4282,3100.0
2018-01-19 12:50:00,231.79,231.83,231.32,231.36,4400.0,208.5452,208.5812,208.1223,208.1583,4400.0
2018-01-19 13:00:00,231.38,231.62,231.1,231.16,10098.0,208.1763,208.3922,207.9244,207.9784,10098.0
2018-01-19 13:10:00,231.12,231.25,231.01,231.25,9785.0,207.9424,208.0593,207.8434,208.0593,9785.0
2018-01-19 13:20:00,231.3,231.41,231.16,231.4,5100.0,208.1043,208.2033,207.9784,208.1943,5100.0
2018-01-19 13:30:00,231.3,231.4,231.14,231.22,4300.0,208.1043,208.1943,207.9604,208.0323,4300.0
2018-01-19 13:40:00,231.1,231.18,230.95,231.11,2910.0,207.9244,207.9964,207.7894,207.9334,2910.0
2018-01-19 13:50:00,231.12,231.27,231.08,231.2,5855.0,207.9424,208.0773,207.9064,208.0144,5855.0
2018-01-19 14:00:00,231.2,231.27,231.14,231.27,4850.0,208.0144,208.0773,207.9604,208.0773,4850.0
2018-01-19 14:10:00,231.38,231.47,231.24,231.44,4631.0,208.1763,208.2573,208.0503,208.2303,4631.0
2018-01-19 14:20:00,231.49,231.78,231.35,231.35,13117.0,208.2753,208.5362,208.1493,208.1493,13117.0
2018-01-19 14:30:00,231.45,231.88,231.41,231.55,10168.0,208.2393,208.6262,208.2033,208.3293,10168.0
2018-01-19 14:40:00,231.76,231.76,231.28,231.46,15316.0,208.5182,208.5182,208.0863,208.2483,15316.0
2018-01-19 14:50:00,231.48,231.57,231.12,231.12,6999.0,208.2663,208.3472,207.9424,207.9424,6999.0
2018-01-19 15:00:00,231.07,231.17,230.95,230.98,4733.0,207.8974,207.9874,207.7894,207.8164,4733.0
2018-01-19 15:10:00,230.98,231.03,230.58,230.63,4902.0,207.8164,207.8614,207.4565,207.5015,4902.0
2018-01-19 15:20:00,230.67,230.79,230.41,230.72,9901.0,207.5375,207.6455,207.3036,207.5825,9901.0
2018-01-19 15:30:00,230.72,230.95,230.58,230.68,10124.0,207.5825,207.7894,207.4565,207.5465,10124.0
2018-01-19 15:40:00,230.68,230.69,230.22,230.22,16452.0,207.5465,207.5555,207.1326,207.1326,16452.0
2018-01-19 15:50:00,230.24,230.32,229.83,230.05,68255.0,207.1506,207.2226,206.7817,206.9797,68255.0
2018-01-22 09:30:00,229.12,230.5,227.79,228.15,19994.0,206.1429,207.3846,204.9463,205.2702,19994.0
2018-01-22 09:40:00,228.06,228.7,227.07,227.71,10621.0,205.1892,205.7651,204.2985,204.8743,10621.0
2018-01-22 09:50:00,227.17,228.39,226.94,228.38,7189.0,204.3885,205.4862,204.1816,205.4772,7189.0
2018-01-22 10:00:00,227.88,228.28,227.23,227.51,17656.0,205.0273,205.3872,204.4425,204.6944,17656.0
2018-01-22 10:10:00,227.26,227.89,226.55,227.81,18137.0,204.4695,205.0363,203.8307,204.9643,18137.0
2018-01-22 10:20:00,227.82,228.14,226.71,226.85,11092.0,204.9733,205.2612,203.9746,204.1006,11092.0
2018-01-22 10:30:00,226.92,227.11,225.89,225.89,11318.0,204.1636,204.3345,203.2369,203.2369,11318.0
2018-01-22 10:40:00,225.79,226.1,225.65,225.96,6176.0,203.1469,203.4258,203.0209,203.2998,6176.0
2018-01-22 10:50:00,225.89,226.31,225.43,225.72,15808.0,203.2369,203.6147,202.823,203.0839,15808.0
2018-01-22 11:00:00,225.78,225.87,224.69,224.81,23759.0,203.1379,203.2189,202.1572,202.2652,23759.0
2018-01-22 11:10:00,224.83,224.88,223.97,223.97,43592.0,202.2832,202.3281,201.5094,201.5094,43592.0
2018-01-22 11:20:00,224.01,224.69,223.7,223.7,27335.0,201.5454,202.1572,201.2665,201.2665,27335.0
2018-01-22 11:30:00,223.7,224.18,223.25,223.99,36250.0,201.2665,201.6983,200.8616,201.5274,36250.0
2018-01-22 11:40:00,224.05,225.04,224.03,225.04,13696.0,201.5814,202.4721,201.5634,202.4721,13696.0
2018-01-22 11:50:00,225.07,226.51,225.02,226.51,23163.0,202.4991,203.7947,202.4541,203.7947,23163.0
2018-01-22 12:00:00,226.51,226.87,225.67,225.91,16069.0,203.7947,204.1186,203.0389,203.2549,16069.0
2018-01-22 12:10:00,225.87,226.67,225.87,226.48,10672.0,203.2189,203.9386,203.2189,203.7677,10672.0
2018-01-22 12:20:00,226.44,226.99,226.29,226.67,13470.0,203.7317,204.2265,203.5967,203.9386,13470.0
2018-01-22 12:30:00,226.73,228.12,226.73,228.11,35908.0,203.9926,205.2432,203.9926,205.2342,35908.0
2018-01-22 12:40:00,228.21,228.77,228.09,228.36,20431.0,205.3242,205.828,205.2162,205.4592,20431.0
2018-01-22 12:50:00,228.18,228.67,228.17,228.38,15275.0,205.2972,205.7381,205.2882,205.4772,15275.0
2018-01-22 13:00:00,228.49,228.5,228.27,228.28,7145.0,205.5761,205.5851,205.3782,205.3872,7145.0
2018-01-22 13:10:00,228.19,228.41,228.18,228.32,14415.0,205.3062,205.5041,205.2972,205.4232,14415.0
2018-01-22 13:20:00,228.24,229.05,228.22,228.86,23812.0,205.3512,206.08,205.3332,205.909,23812.0
2018-01-22 13:30:00,228.91,229.24,228.91,229.15,7204.0,205.954,206.2509,205.954,206.1699,7204.0
2018-01-22 13:40:00,229.15,229.2,228.63,228.68,16632.0,206.1699,206.2149,205.7021,205.7471,16632.0
2018-01-22 13:50:00,228.67,229.19,228.63,228.93,9100.0,205.7381,206.2059,205.7021,205.972,9100.0
2018-01-22 14:00:00,228.93,229.08,228.86,228.88,8674.0,205.972,206.107,205.909,205.927,8674.0
2018-01-22 14:10:00,228.96,229.03,228.56,228.78,8760.0,205.999,206.062,205.6391,205.837,8760.0
2018-01-22 14:20:00,228.68,228.68,227.81,227.81,13379.0,205.7471,205.7471,204.9643,204.9643,13379.0
2018-01-22 14:30:00,227.71,228.41,227.71,228.31,8824.0,204.8743,205.5041,204.8743,205.4142,8824.0
2018-01-22 14:40:00,228.38,228.58,228.24,228.54,2500.0,205.4772,205.6571,205.3512,205.6211,2500.0
2018-01-22 14:50:00,228.68,228.72,228.51,228.6,16753.0,205.7471,205.7831,205.5941,205.6751,16753.0
2018-01-22 15:00:00,228.55,228.79,228.4,228.41,8606.0,205.6301,205.846,205.4951,205.5041,8606.0
2018-01-22 15:10:00,228.5,228.6,228.16,228.6,19627.0,205.5851,205.6751,205.2792,205.6751,19627.0
2018-01-22 15:20:00,228.6,229.03,228.6,228.87,6482.0,205.6751,206.062,205.6751,205.918,6482.0
2018-01-22 15:30:00,228.88,229.53,228.88,229.43,27200.0,205.927,206.5118,205.927,206.4219,27200.0
2018-01-22 15:40:00,229.44,229.62,229.01,229.4,32490.0,206.4309,206.5928,206.044,206.3949,32490.0
2018-01-22 15:50:00,229.5,229.9,229.28,229.85,70383.0,206.4848,206.8447,206.2869,206.7997,70383.0
2018-01-23 09:30:00,227.56,229.86,227.02,228.92,28139.0,204.7394,206.8087,204.2535,205.963,28139.0
2018-01-23 09:40:00,228.93,229.06,227.08,227.15,26030.0,205.972,206.089,204.3075,204.3705,26030.0
2018-01-23 09:50:00,227.83,228.54,226.5,226.84,30402.0,204.9823,205.6211,203.7857,204.0916,30402.0
2018-01-23 10:00:00,226.95,227.85,226.38,227.03,24169.0,204.1906,205.0003,203.6777,204.2625,24169.0
2018-01-23 10:10:00,226.99,227.76,226.92,227.35,12252.0,204.2265,204.9193,204.1636,204.5504,12252.0
2018-01-23 10:20:00,227.23,227.5,226.01,227.4,22261.0,204.4425,204.6854,203.3448,204.5954,22261.0
2018-01-23 10:30:00,227.36,227.93,227.01,227.93,16668.0,204.5594,205.0723,204.2445,205.0723,16668.0
2018-01-23 10:40:00,227.5,228.25,227.14,228.14,10049.0,204.6854,205.3602,204.3615,205.2612,10049.0
2018-01-23 10:50:00,228.13,229.51,227.98,229.45,25085.0,205.2522,206.4938,205.1173,206.4398,25085.0
2018-01-23 11:00:00,229.43,229.82,229.12,229.52,18157.0,206.4219,206.7727,206.1429,206.5028,18157.0
2018-01-23 11:10:00,229.56,229.95,229.32,229.68,13846.0,206.5388,206.8897,206.3229,206.6468,13846.0
2018-01-23 11:20:00,229.81,230.11,229.37,229.78,24364.0,206.7637,207.0337,206.3679,206.7368,24364.0
2018-01-23 11:30:00,229.67,230.1,229.22,229.47,14938.0,206.6378,207.0247,206.2329,206.4578,14938.0
2018-01-23 11:40:00,229.31,229.91,229.07,229.67,10794.0,206.3139,206.8537,206.098,206.6378,10794.0
2018-01-23 11:50:00,229.67,229.77,229.33,229.54,10695.0,206.6378,206.7278,206.3319,206.5208,10695.0
2018-01-23 12:00:00,229.6,229.83,229.44,229.61,9604.0,206.5748,206.7817,206.4309,206.5838,9604.0
2018-01-23 12:10:00,229.49,229.64,228.51,228.65,10699.0,206.4758,206.6108,205.5941,205.7201,10699.0
2018-01-23 12:20:00,228.81,229.01,228.06,228.62,12888.0,205.864,206.044,205.1892,205.6931,12888.0
2018-01-23 12:30:00,228.65,229.29,228.65,229.2,8496.0,205.7201,206.2959,205.7201,206.2149,8496.0
2018-01-23 12:40:00,229.25,229.71,228.91,229.61,10400.0,206.2599,206.6738,205.954,206.5838,10400.0
2018-01-23 12:50:00,229.74,230.09,229.35,229.8,12542.0,206.7008,207.0157,206.3499,206.7547,12542.0
2018-01-23 13:00:00,229.97,230.49,229.7,230.13,12508.0,206.9077,207.3756,206.6648,207.0517,12508.0
2018-01-23 13:10:00,230.12,230.47,230.09,230.21,19269.0,207.0427,207.3576,207.0157,207.1236,19269.0
2018-01-23 13:20:00,230.21,230.6,230.12,230.58,8021.0,207.1236,207.4745,207.0427,207.4565,8021.0
2018-01-23 13:30:00,230.61,230.64,229.85,230.05,17058.0,207.4835,207.5105,206.7997,206.9797,17058.0
2018-01-23 13:40:00,230.04,230.49,230.0,230.3,13375.0,206.9707,207.3756,206.9347,207.2046,13375.0
2018-01-23 13:50:00,230.31,230.73,230.21,230.64,21964.0,207.2136,207.5915,207.1236,207.5105,21964.0
2018-01-23 14:00:00,230.64,230.8,230.06,230.06,20101.0,207.5105,207.6545,206.9887,206.9887,20101.0
2018-01-23 14:10:00,230.05,230.12,229.39,229.52,28231.0,206.9797,207.0427,206.3859,206.5028,28231.0
2018-01-23 14:20:00,229.52,230.22,229.48,230.17,20277.0,206.5028,207.1326,206.4668,207.0876,20277.0
2018-01-23 14:30:00,230.14,230.38,229.79,229.96,19129.0,207.0607,207.2766,206.7458,206.8987,19129.0
2018-01-23 14:40:00,230.03,230.32,229.91,230.22,28169.0,206.9617,207.2226,206.8537,207.1326,28169.0
2018-01-23 14:50:00,230.21,230.65,230.09,230.24,11818.0,207.1236,207.5195,207.0157,207.1506,11818.0
2018-01-23 15:00:00,230.17,230.64,230.08,230.34,17377.0,207.0876,207.5105,207.0067,207.2406,17377.0
2018-01-23 15:10:00,230.33,230.39,229.73,229.99,26928.0,207.2316,207.2856,206.6918,206.9257,26928.0
2018-01-23 15:20:00,230.08,231.09,230.06,230.75,39961.0,207.0067,207.9154,206.9887,207.6095,39961.0
2018-01-23 15:30:00,230.76,230.85,230.11,230.63,60448.0,207.6185,207.6995,207.0337,207.5015,60448.0
2018-01-23 15:40:00,230.54,230.67,229.13,229.43,67115.0,207.4205,207.5375,206.1519,206.4219,67115.0
2018-01-23 15:50:00,229.41,229.65,228.98,229.45,95832.0,206.4039,206.6198,206.017,206.4398,95832.0
2018-01-24 09:30:00,258.39,263.39,257.28,259.24,306131.0,232.4776,236.9762,231.4789,233.2424,306131.0
2018-01-24 09:40:00,259.55,262.0,258.72,259.67,164342.0,233.5213,235.7256,232.7745,233.6293,164342.0
2018-01-24 09:50:00,259.7,261.12,258.06,259.53,128116.0,233.6563,234.9339,232.1807,233.5033,128116.0
2018-01-24 10:00:00,259.35,262.25,258.9,261.15,172214.0,233.3414,235.9505,232.9365,234.9608,172214.0
2018-01-24 10:10:00,261.31,263.97,260.34,262.67,124520.0,235.1048,237.498,234.2321,236.3284,124520.0
2018-01-24 10:20:00,262.76,263.06,260.52,261.46,66089.0,236.4094,236.6793,234.394,235.2398,66089.0
2018-01-24 10:30:00,261.7,262.29,260.55,261.1,81250.0,235.4557,235.9865,234.421,234.9159,81250.0
2018-01-24 10:40:00,261.1,265.71,261.06,265.71,124823.0,234.9159,239.0636,234.8799,239.0636,124823.0
2018-01-24 10:50:00,266.19,268.65,265.31,267.3,145956.0,239.4954,241.7087,238.7037,240.4941,145956.0
2018-01-24 11:00:00,267.48,269.33,265.13,267.01,102607.0,240.6561,242.3205,238.5417,240.2332,102607.0
2018-01-24 11:10:00,266.9,268.55,264.04,264.68,116049.0,240.1342,241.6187,237.561,238.1368,116049.0
2018-01-24 11:20:00,264.77,264.77,260.72,261.31,94204.0,238.2178,238.2178,234.574,235.1048,94204.0
2018-01-24 11:30:00,261.24,264.09,260.48,262.61,96554.0,235.0418,237.606,234.358,236.2744,96554.0
2018-01-24 11:40:00,262.51,262.52,260.58,261.38,58292.0,236.1845,236.1935,234.448,235.1678,58292.0
2018-01-24 11:50:00,261.42,263.97,261.41,262.95,46377.0,235.2038,237.498,235.1948,236.5803,46377.0
2018-01-24 12:00:00,262.92,266.56,262.91,266.0,66856.0,236.5533,239.8283,236.5443,239.3245,66856.0
2018-01-24 12:10:00,265.92,269.0,265.0,266.79,76780.0,239.2525,242.0236,238.4248,240.0352,76780.0
2018-01-24 12:20:00,266.64,266.64,265.28,265.47,26237.0,239.9003,239.9003,238.6767,238.8476,26237.0
2018-01-24 12:30:00,265.76,266.84,265.45,266.09,62230.0,239.1085,240.0802,238.8296,239.4054,62230.0
2018-01-24 12:40:00,265.99,266.31,264.74,265.17,42223.0,239.3155,239.6034,238.1908,238.5777,42223.0
2018-01-24 12:50:00,265.16,267.0,264.96,266.54,33367.0,238.5687,240.2242,238.3888,239.8103,33367.0
2018-01-24 13:00:00,266.57,266.9,266.38,266.5,45952.0,239.8373,240.1342,239.6664,239.7743,45952.0
2018-01-24 13:10:00,266.62,267.22,266.42,267.09,31821.0,239.8823,240.4221,239.7024,240.3052,31821.0
2018-01-24 13:20:00,267.13,268.88,267.03,268.18,45340.0,240.3412,241.9157,240.2512,241.2859,45340.0
2018-01-24 13:30:00,268.3,269.93,268.26,269.39,36834.0,241.3938,242.8604,241.3578,242.3745,36834.0
2018-01-24 13:40:00,269.39,270.83,268.18,269.24,51019.0,242.3745,243.6701,241.2859,242.2396,51019.0
2018-01-24 13:50:00,269.24,269.57,268.14,268.53,43331.0,242.2396,242.5365,241.2499,241.6008,43331.0
2018-01-24 14:00:00,268.53,270.24,268.53,269.39,41207.0,241.6008,243.1393,241.6008,242.3745,41207.0
2018-01-24 14:10:00,269.32,271.35,268.83,271.23,89397.0,242.3115,244.138,241.8707,244.03,89397.0
2018-01-24 14:20:00,271.38,271.97,270.52,271.0,50630.0,244.1649,244.6958,243.3912,243.8231,50630.0
2018-01-24 14:30:00,271.15,271.9,270.89,271.67,50020.0,243.958,244.6328,243.7241,244.4259,50020.0
2018-01-24 14:40:00,271.66,271.97,271.1,271.9,30632.0,244.4169,244.6958,243.913,244.6328,30632.0
2018-01-24 14:50:00,271.9,271.9,270.69,271.06,56838.0,244.6328,244.6328,243.5441,243.877,56838.0
2018-01-24 15:00:00,270.93,271.66,270.79,271.34,38116.0,243.7601,244.4169,243.6341,244.129,38116.0
2018-01-24 15:10:00,271.31,272.49,270.88,272.27,56062.0,244.102,245.1636,243.7151,244.9657,56062.0
2018-01-24 15:20:00,271.82,272.28,271.58,272.13,38228.0,244.5608,244.9747,244.3449,244.8397,38228.0
2018-01-24 15:30:00,272.07,272.8,271.72,272.27,70575.0,244.7857,245.4425,244.4708,244.9657,70575.0
2018-01-24 15:40:00,272.34,273.33,271.76,273.26,92155.0,245.0287,245.9194,244.5068,245.8564,92155.0
2018-01-24 15:50:00,273.25,274.25,271.65,271.96,209271.0,245.8474,246.7471,244.4079,244.6868,209271.0
2018-01-25 09:30:00,275.0,281.49,274.26,281.26,201913.0,247.4219,253.2611,246.7561,253.0541,201913.0
2018-01-25 09:40:00,281.42,283.93,280.44,281.16,131798.0,253.1981,255.4564,252.3164,252.9642,131798.0
2018-01-25 09:50:00,281.06,281.32,278.95,279.93,158558.0,252.8742,253.1081,250.9758,251.8575,158558.0
2018-01-25 10:00:00,280.0,281.78,279.31,280.55,115915.0,251.9205,253.522,251.2997,252.4153,115915.0
2018-01-25 10:10:00,280.55,281.14,279.7,280.6,78372.0,252.4153,252.9462,251.6506,252.4603,78372.0
2018-01-25 10:20:00,280.6,282.75,280.15,282.58,93062.0,252.4603,254.3947,252.0555,254.2418,93062.0
2018-01-25 10:30:00,282.58,282.66,280.31,280.5,74664.0,254.2418,254.3137,252.1994,252.3704,74664.0
2018-01-25 10:40:00,280.58,283.0,280.4,282.64,44159.0,252.4423,254.6196,252.2804,254.2957,44159.0
2018-01-25 10:50:00,282.75,286.14,282.5,286.08,60122.0,254.3947,257.4448,254.1698,257.3908,60122.0
2018-01-25 11:00:00,286.06,288.93,285.87,287.53,104072.0,257.3728,259.955,257.2018,258.6954,104072.0
2018-01-25 11:10:00,287.72,290.86,287.69,290.01,80705.0,258.8663,261.6914,258.8393,260.9267,80705.0
2018-01-25 11:20:00,290.01,290.35,289.29,290.07,75801.0,260.9267,261.2326,260.2789,260.9806,75801.0
2018-01-25 11:30:00,290.3,291.78,289.64,290.29,75496.0,261.1876,262.5192,260.5938,261.1786,75496.0
2018-01-25 11:40:00,290.31,290.67,288.76,289.73,79246.0,261.1966,261.5205,259.802,260.6747,79246.0
2018-01-25 11:50:00,290.0,290.58,289.2,289.76,50325.0,260.9177,261.4395,260.1979,260.7017,50325.0
2018-01-25 12:00:00,289.75,291.62,289.7,291.22,54946.0,260.6927,262.3752,260.6477,262.0153,54946.0
2018-01-25 12:10:00,291.28,292.72,291.16,291.71,74893.0,262.0693,263.3649,261.9613,262.4562,74893.0
2018-01-25 12:20:00,291.71,293.98,291.59,293.7,61595.0,262.4562,264.4985,262.3482,264.2466,61595.0
2018-01-25 12:30:00,293.57,295.16,293.47,294.7,96679.0,264.1296,265.5602,264.0397,265.1463,96679.0
2018-01-25 12:40:00,294.81,294.81,293.29,293.59,77943.0,265.2453,265.2453,263.8777,264.1476,77943.0
2018-01-25 12:50:00,293.61,294.28,292.49,293.13,83931.0,264.1656,264.7684,263.1579,263.7338,83931.0
2018-01-25 13:00:00,293.24,294.16,292.95,293.35,59498.0,263.8327,264.6605,263.5718,263.9317,59498.0
2018-01-25 13:10:00,293.5,294.22,293.2,294.0,36115.0,264.0667,264.7145,263.7967,264.5165,36115.0
2018-01-25 13:20:00,294.09,296.0,293.49,295.09,63204.0,264.5975,266.316,264.0577,265.4972,63204.0
2018-01-25 13:30:00,295.08,296.7,294.94,296.29,73467.0,265.4882,266.9458,265.3623,266.5769,73467.0
2018-01-25 13:40:00,296.29,297.19,295.89,296.66,46127.0,266.5769,267.3866,266.217,266.9098,46127.0
2018-01-25 13:50:00,296.61,298.12,296.51,297.94,65727.0,266.8648,268.2234,266.7748,268.0614,65727.0
2018-01-25 14:00:00,297.97,298.15,294.0,294.41,78490.0,268.0884,268.2503,264.5165,264.8854,78490.0
2018-01-25 14:10:00,294.46,295.53,293.19,294.24,65275.0,264.9304,265.8931,263.7878,264.7325,65275.0
2018-01-25 14:20:00,294.45,295.0,293.85,295.0,35668.0,264.9214,265.4162,264.3816,265.4162,35668.0
2018-01-25 14:30:00,294.93,295.1,291.44,292.38,87925.0,265.3533,265.5062,262.2132,263.059,87925.0
2018-01-25 14:40:00,292.54,292.54,290.72,290.97,71242.0,263.2029,263.2029,261.5655,261.7904,71242.0
2018-01-25 14:50:00,290.6,290.77,284.37,287.56,187606.0,261.4575,261.6104,255.8523,258.7223,187606.0
2018-01-25 15:00:00,287.2,287.31,284.46,285.49,114315.0,258.3985,258.4974,255.9332,256.8599,114315.0
2018-01-25 15:10:00,285.41,287.09,283.5,286.83,125853.0,256.788,258.2995,255.0695,258.0656,125853.0
2018-01-25 15:20:00,286.71,287.96,286.71,287.15,92785.0,257.9576,259.0822,257.9576,258.3535,92785.0
2018-01-25 15:30:00,287.17,287.27,286.0,286.26,111104.0,258.3715,258.4614,257.3188,257.5527,111104.0
2018-01-25 15:40:00,286.18,286.22,284.95,285.63,168901.0,257.4807,257.5167,256.3741,256.9859,168901.0
2018-01-25 15:50:00,285.59,287.74,285.52,286.36,231292.0,256.9499,258.8843,256.8869,257.6427,231292.0
2018-01-26 09:30:00,287.98,290.26,286.44,287.42,51031.0,259.1002,261.1516,257.7147,258.5964,51031.0
2018-01-26 09:40:00,287.03,287.47,283.45,285.03,57994.0,258.2455,258.6414,255.0245,256.4461,57994.0
2018-01-26 09:50:00,285.48,286.61,284.79,286.2,52709.0,256.8509,257.8676,256.2301,257.4987,52709.0
2018-01-26 10:00:00,286.22,287.55,285.93,286.85,37908.0,257.5167,258.7134,257.2558,258.0836,37908.0
2018-01-26 10:10:00,286.61,287.09,285.53,286.14,20372.0,257.8676,258.2995,256.8959,257.4448,20372.0
2018-01-26 10:20:00,286.21,286.22,285.0,285.62,17783.0,257.5077,257.5167,256.4191,256.9769,17783.0
2018-01-26 10:30:00,285.52,286.21,285.01,285.01,13855.0,256.8869,257.5077,256.4281,256.4281,13855.0
2018-01-26 10:40:00,285.03,285.25,283.75,284.1,25401.0,256.4461,256.644,255.2944,255.6093,25401.0
2018-01-26 10:50:00,284.17,284.39,282.75,282.97,22762.0,255.6723,255.8702,254.3947,254.5927,22762.0
2018-01-26 11:00:00,283.03,283.22,282.4,283.0,33111.0,254.6466,254.8176,254.0798,254.6196,33111.0
2018-01-26 11:10:00,283.07,283.23,282.5,282.83,35757.0,254.6826,254.8266,254.1698,254.4667,35757.0
2018-01-26 11:20:00,282.8,283.45,282.32,283.45,30795.0,254.4397,255.0245,254.0078,255.0245,30795.0
2018-01-26 11:30:00,283.44,284.4,283.26,284.39,23023.0,255.0155,255.8792,254.8536,255.8702,23023.0
2018-01-26 11:40:00,284.5,285.4,284.22,285.33,24330.0,255.9692,256.779,255.7173,256.716,24330.0
2018-01-26 11:50:00,285.28,287.41,285.2,286.66,14949.0,256.671,258.5874,256.599,257.9126,14949.0
2018-01-26 12:00:00,286.57,286.7,285.39,285.7,9562.0,257.8316,257.9486,256.77,257.0489,9562.0
2018-01-26 12:10:00,285.85,286.16,284.52,284.94,16172.0,257.1838,257.4627,255.9872,256.3651,16172.0
2018-01-26 12:20:00,284.96,285.3,284.43,284.95,8098.0,256.3831,256.689,255.9062,256.3741,8098.0
2018-01-26 12:30:00,284.8,285.65,284.79,285.18,14744.0,256.2391,257.0039,256.2301,256.581,14744.0
2018-01-26 12:40:00,285.18,286.29,285.15,286.0,16908.0,256.581,257.5797,256.554,257.3188,16908.0
2018-01-26 12:50:00,285.84,286.26,285.4,285.96,11849.0,257.1748,257.5527,256.779,257.2828,11849.0
2018-01-26 13:00:00,285.8,286.01,285.52,286.01,6586.0,257.1388,257.3278,256.8869,257.3278,6586.0
2018-01-26 13:10:00,286.01,286.29,285.79,285.87,9642.0,257.3278,257.5797,257.1299,257.2018,9642.0
2018-01-26 13:20:00,285.93,286.18,285.68,285.9,31042.0,257.2558,257.4807,257.0309,257.2288,31042.0
2018-01-26 13:30:00,285.92,285.95,285.31,285.79,14947.0,257.2468,257.2738,256.698,257.1299,14947.0
2018-01-26 13:40:00,285.77,285.77,284.72,284.75,11565.0,257.1119,257.1119,256.1672,256.1941,11565.0
2018-01-26 13:50:00,284.75,284.91,284.1,284.46,15880.0,256.1941,256.3381,255.6093,255.9332,15880.0
2018-01-26 14:00:00,284.46,285.31,283.35,283.88,24939.0,255.9332,256.698,254.9345,255.4114,24939.0
2018-01-26 14:10:00,283.88,284.63,283.5,284.41,15106.0,255.4114,256.0862,255.0695,255.8882,15106.0
2018-01-26 14:20:00,284.49,285.38,284.28,284.87,12113.0,255.9602,256.761,255.7713,256.3021,12113.0
2018-01-26 14:30:00,284.87,285.09,284.26,284.86,13761.0,256.3021,256.5001,255.7533,256.2931,13761.0
2018-01-26 14:40:00,284.82,285.55,284.82,285.24,15401.0,256.2571,256.9139,256.2571,256.635,15401.0
2018-01-26 14:50:00,285.5,285.56,284.87,284.87,16088.0,256.8689,256.9229,256.3021,256.3021,16088.0
2018-01-26 15:00:00,285.0,285.5,284.94,285.5,12786.0,256.4191,256.8689,256.3651,256.8689,12786.0
2018-01-26 15:10:00,285.55,285.61,284.62,284.69,19663.0,256.9139,256.9679,256.0772,256.1402,19663.0
2018-01-26 15:20:00,284.61,284.93,284.02,284.43,26246.0,256.0682,256.3561,255.5374,255.9062,26246.0
2018-01-26 15:30:00,284.42,285.27,284.31,285.27,28354.0,255.8972,256.662,255.7983,256.662,28354.0
2018-01-26 15:40:00,285.31,285.82,285.24,285.49,73482.0,256.698,257.1568,256.635,256.8599,73482.0
2018-01-26 15:50:00,285.57,285.68,284.93,285.28,100325.0,256.9319,257.0309,256.3561,256.671,100325.0
2018-01-29 09:30:00,285.53,287.98,285.53,285.96,25579.0,256.8959,259.1002,256.8959,257.2828,25579.0
2018-01-29 09:40:00,286.54,287.03,285.61,285.67,26815.0,257.8046,258.2455,256.9679,257.0219,26815.0
2018-01-29 09:50:00,285.79,285.91,283.0,283.49,33630.0,257.1299,257.2378,254.6196,255.0605,33630.0
2018-01-29 10:00:00,283.39,284.15,282.34,282.49,47595.0,254.9705,255.6543,254.0258,254.1608,47595.0
2018-01-29 10:10:00,282.5,282.92,279.46,281.07,53733.0,254.1698,254.5477,251.4346,252.8832,53733.0
2018-01-29 10:20:00,281.1,282.42,280.88,282.28,24826.0,252.9102,254.0978,252.7122,253.9718,24826.0
2018-01-29 10:30:00,282.27,282.33,279.95,280.07,56378.0,253.9629,254.0168,251.8755,251.9835,56378.0
2018-01-29 10:40:00,280.1,280.1,278.38,279.46,30393.0,252.0105,252.0105,250.463,251.4346,30393.0
2018-01-29 10:50:00,279.26,280.35,279.26,279.61,25230.0,251.2547,252.2354,251.2547,251.5696,25230.0
2018-01-29 11:00:00,279.66,279.85,277.3,277.72,20547.0,251.6146,251.7855,249.4913,249.8691,20547.0
2018-01-29 11:10:00,277.6,278.34,277.29,277.3,20840.0,249.7612,250.427,249.4823,249.4913,20840.0
2018-01-29 11:20:00,277.65,278.71,277.57,277.81,17534.0,249.8062,250.7599,249.7342,249.9501,17534.0
2018-01-29 11:30:00,278.02,278.49,277.41,278.49,17085.0,250.1391,250.5619,249.5902,250.5619,17085.0
2018-01-29 11:40:00,278.31,280.22,278.31,279.48,16329.0,250.4,252.1184,250.4,251.4526,16329.0
2018-01-29 11:50:00,279.6,280.2,279.23,279.23,11600.0,251.5606,252.1004,251.2277,251.2277,11600.0
2018-01-29 12:00:00,279.18,279.8,279.03,279.49,17170.0,251.1827,251.7406,251.0478,251.4616,17170.0
2018-01-29 12:10:00,279.56,280.13,279.44,279.75,21982.0,251.5246,252.0375,251.4167,251.6956,21982.0
2018-01-29 12:20:00,279.6,279.75,278.8,278.8,16045.0,251.5606,251.6956,250.8408,250.8408,16045.0
2018-01-29 12:30:00,278.95,279.32,278.72,278.75,16772.0,250.9758,251.3087,250.7689,250.7959,16772.0
2018-01-29 12:40:00,278.7,278.81,278.24,278.37,15554.0,250.7509,250.8498,250.337,250.454,15554.0
2018-01-29 12:50:00,278.4,278.47,278.02,278.12,23153.0,250.481,250.5439,250.1391,250.229,23153.0
2018-01-29 13:00:00,278.01,278.65,277.95,278.62,21373.0,250.1301,250.7059,250.0761,250.6789,21373.0
2018-01-29 13:10:00,278.7,279.03,278.47,278.84,17309.0,250.7509,251.0478,250.5439,250.8768,17309.0
2018-01-29 13:20:00,278.56,278.72,277.55,277.55,13152.0,250.6249,250.7689,249.7162,249.7162,13152.0
2018-01-29 13:30:00,277.53,277.63,277.07,277.09,7611.0,249.6982,249.7882,249.2843,249.3023,7611.0
2018-01-29 13:40:00,277.13,277.46,276.9,276.9,11418.0,249.3383,249.6352,249.1314,249.1314,11418.0
2018-01-29 13:50:00,276.99,277.0,275.7,275.8,31224.0,249.2124,249.2213,248.0517,248.1417,31224.0
2018-01-29 14:00:00,276.0,276.3,275.46,275.98,22449.0,248.3216,248.5915,247.8358,248.3036,22449.0
2018-01-29 14:10:00,275.86,276.18,275.7,275.95,22739.0,248.1957,248.4836,248.0517,248.2766,22739.0
2018-01-29 14:20:00,275.91,276.04,275.57,275.61,19545.0,248.2407,248.3576,247.9348,247.9707,19545.0
2018-01-29 14:30:00,275.62,275.7,274.12,274.16,35218.0,247.9797,248.0517,246.6302,246.6662,35218.0
2018-01-29 14:40:00,274.15,274.7,273.65,273.9,43909.0,246.6572,247.152,246.2073,246.4322,43909.0
2018-01-29 14:50:00,274.23,275.1,273.87,274.98,37040.0,246.7291,247.5119,246.4052,247.4039,37040.0
2018-01-29 15:00:00,274.87,276.58,274.86,275.94,56054.0,247.305,248.8435,247.296,248.2676,56054.0
2018-01-29 15:10:00,275.86,276.37,275.73,276.05,21047.0,248.1957,248.6545,248.0787,248.3666,21047.0
2018-01-29 15:20:00,276.05,276.12,275.4,275.57,27430.0,248.3666,248.4296,247.7818,247.9348,27430.0
2018-01-29 15:30:00,275.61,275.76,274.93,274.93,27035.0,247.9707,248.1057,247.3589,247.3589,27035.0
2018-01-29 15:40:00,274.98,275.11,273.95,273.98,42145.0,247.4039,247.5209,246.4772,246.5042,42145.0
2018-01-29 15:50:00,274.07,274.91,273.98,274.5,77396.0,246.5852,247.3409,246.5042,246.9721,77396.0
2018-01-30 09:30:00,273.48,274.87,271.15,271.97,32634.0,246.0543,247.305,243.958,244.6958,32634.0
2018-01-30 09:40:00,271.87,273.84,270.49,272.07,37284.0,244.6058,246.3782,243.3642,244.7857,37284.0
2018-01-30 09:50:00,271.68,271.68,269.1,269.98,16214.0,244.4349,244.4349,242.1136,242.9053,16214.0
2018-01-30 10:00:00,270.09,271.0,269.43,270.29,13977.0,243.0043,243.8231,242.4105,243.1843,13977.0
2018-01-30 10:10:00,270.05,271.84,269.76,270.74,24691.0,242.9683,244.5788,242.7074,243.5891,24691.0
2018-01-30 10:20:00,270.71,272.58,270.58,272.5,14358.0,243.5621,245.2446,243.4452,245.1726,14358.0
2018-01-30 10:30:00,272.12,274.01,272.01,273.71,19478.0,244.8307,246.5312,244.7318,246.2613,19478.0
2018-01-30 10:40:00,273.65,273.72,271.96,272.01,18698.0,246.2073,246.2703,244.6868,244.7318,18698.0
2018-01-30 10:50:00,272.12,272.64,271.81,272.19,16027.0,244.8307,245.2986,244.5518,244.8937,16027.0
2018-01-30 11:00:00,272.19,272.28,271.23,272.09,15024.0,244.8937,244.9747,244.03,244.8037,15024.0
2018-01-30 11:10:00,272.08,272.72,271.96,272.02,11863.0,244.7947,245.3706,244.6868,244.7408,11863.0
2018-01-30 11:20:00,272.03,272.4,271.31,271.5,16703.0,244.7498,245.0827,244.102,244.2729,16703.0
2018-01-30 11:30:00,271.25,272.13,271.02,271.95,9809.0,244.048,244.8397,243.841,244.6778,9809.0
2018-01-30 11:40:00,271.95,272.4,271.18,271.22,15634.0,244.6778,245.0827,243.985,244.021,15634.0
2018-01-30 11:50:00,271.5,272.25,271.29,271.63,21009.0,244.2729,244.9477,244.084,244.3899,21009.0
2018-01-30 12:00:00,271.76,271.76,270.68,270.74,15201.0,244.5068,244.5068,243.5351,243.5891,15201.0
2018-01-30 12:10:00,270.75,270.97,270.09,270.47,18569.0,243.5981,243.7961,243.0043,243.3462,18569.0
2018-01-30 12:20:00,270.46,271.06,270.21,270.45,14399.0,243.3372,243.877,243.1123,243.3282,14399.0
2018-01-30 12:30:00,270.61,271.33,270.61,271.0,10432.0,243.4722,244.12,243.4722,243.8231,10432.0
2018-01-30 12:40:00,271.25,271.82,271.19,271.7,8084.0,244.048,244.5608,243.994,244.4529,8084.0
2018-01-30 12:50:00,271.68,272.51,271.49,272.45,16796.0,244.4349,245.1816,244.2639,245.1276,16796.0
2018-01-30 13:00:00,272.33,272.58,271.36,272.13,13848.0,245.0197,245.2446,244.1469,244.8397,13848.0
2018-01-30 13:10:00,272.13,272.13,271.34,271.91,9303.0,244.8397,244.8397,244.129,244.6418,9303.0
2018-01-30 13:20:00,272.0,272.02,271.14,271.66,7258.0,244.7228,244.7408,243.949,244.4169,7258.0
2018-01-30 13:30:00,271.49,272.66,271.48,272.44,7088.0,244.2639,245.3166,244.2549,245.1186,7088.0
2018-01-30 13:40:00,272.65,274.06,272.65,273.79,7702.0,245.3076,246.5762,245.3076,246.3333,7702.0
2018-01-30 13:50:00,274.0,274.59,274.0,274.18,10200.0,246.5222,247.053,246.5222,246.6841,10200.0
2018-01-30 14:00:00,274.38,274.87,274.05,274.26,12202.0,246.8641,247.305,246.5672,246.7561,12202.0
2018-01-30 14:10:00,274.43,274.8,274.12,274.29,11114.0,246.9091,247.242,246.6302,246.7831,11114.0
2018-01-30 14:20:00,274.35,274.49,273.76,274.49,10862.0,246.8371,246.9631,246.3063,246.9631,10862.0
2018-01-30 14:30:00,274.45,274.92,274.24,274.72,13854.0,246.9271,247.3499,246.7381,247.17,13854.0
2018-01-30 14:40:00,274.82,275.47,274.78,275.35,18650.0,247.26,247.8448,247.224,247.7368,18650.0
2018-01-30 14:50:00,275.27,275.4,274.85,274.96,18807.0,247.6648,247.7818,247.287,247.3859,18807.0
2018-01-30 15:00:00,274.97,275.05,274.53,274.97,21147.0,247.3949,247.4669,246.999,247.3949,21147.0
2018-01-30 15:10:00,274.97,276.24,274.9,276.04,18559.0,247.3949,248.5376,247.3319,248.3576,18559.0
2018-01-30 15:20:00,276.14,276.43,275.03,276.28,47017.0,248.4476,248.7085,247.4489,248.5736,47017.0
2018-01-30 15:30:00,276.32,276.39,275.44,276.31,30222.0,248.6095,248.6725,247.8178,248.6005,30222.0
2018-01-30 15:40:00,276.37,276.76,276.11,276.15,34752.0,248.6545,249.0054,248.4206,248.4566,34752.0
2018-01-30 15:50:00,276.14,276.59,275.4,275.4,81281.0,248.4476,248.8525,247.7818,247.7818,81281.0
2018-01-31 09:30:00,275.98,277.41,275.98,276.17,14698.0,248.3036,249.5902,248.3036,248.4746,14698.0
2018-01-31 09:40:00,276.57,277.02,274.22,274.29,25288.0,248.8345,249.2393,246.7201,246.7831,25288.0
2018-01-31 09:50:00,274.16,274.62,272.93,273.59,23798.0,246.6662,247.08,245.5595,246.1533,23798.0
2018-01-31 10:00:00,273.68,274.11,273.11,273.76,23164.0,246.2343,246.6212,245.7215,246.3063,23164.0
2018-01-31 10:10:00,273.65,274.14,273.55,273.92,17216.0,246.2073,246.6482,246.1173,246.4502,17216.0
2018-01-31 10:20:00,274.58,275.31,273.92,274.06,17787.0,247.044,247.7008,246.4502,246.5762,17787.0
2018-01-31 10:30:00,274.28,274.8,273.01,273.01,6960.0,246.7741,247.242,245.6315,245.6315,6960.0
2018-01-31 10:40:00,273.03,274.05,272.65,273.19,8452.0,245.6495,246.5672,245.3076,245.7934,8452.0
2018-01-31 10:50:00,273.14,273.14,271.92,272.67,7178.0,245.7484,245.7484,244.6508,245.3256,7178.0
2018-01-31 11:00:00,273.05,273.23,272.25,272.64,6564.0,245.6675,245.8294,244.9477,245.2986,6564.0
2018-01-31 11:10:00,272.3,272.97,271.29,272.97,11119.0,244.9927,245.5955,244.084,245.5955,11119.0
2018-01-31 11:20:00,273.81,273.81,272.31,272.75,14532.0,246.3513,246.3513,245.0017,245.3976,14532.0
2018-01-31 11:30:00,272.83,273.21,272.31,272.51,8199.0,245.4695,245.8114,245.0017,245.1816,8199.0
2018-01-31 11:40:00,272.47,272.72,271.18,271.85,5225.0,245.1456,245.3706,243.985,244.5878,5225.0
2018-01-31 11:50:00,271.89,271.99,271.22,271.46,6975.0,244.6238,244.7138,244.021,244.2369,6975.0
2018-01-31 12:00:00,271.57,271.79,270.83,270.85,9409.0,244.3359,244.5338,243.6701,243.6881,9409.0
2018-01-31 12:10:00,270.82,271.21,270.24,270.71,10786.0,243.6611,244.012,243.1393,243.5621,10786.0
2018-01-31 12:20:00,270.73,271.05,270.48,271.0,6384.0,243.5801,243.868,243.3552,243.8231,6384.0
2018-01-31 12:30:00,271.25,272.39,271.25,272.06,7300.0,244.048,245.0737,244.048,244.7768,7300.0
2018-01-31 12:40:00,272.08,272.65,271.78,272.16,7445.0,244.7947,245.3076,244.5248,244.8667,7445.0
2018-01-31 12:50:00,272.37,272.8,272.24,272.24,6568.0,245.0557,245.4425,244.9387,244.9387,6568.0
2018-01-31 13:00:00,272.16,272.57,272.03,272.2,6183.0,244.8667,245.2356,244.7498,244.9027,6183.0
2018-01-31 13:10:00,272.25,272.51,271.58,272.28,7300.0,244.9477,245.1816,244.3449,244.9747,7300.0
2018-01-31 13:20:00,272.29,272.73,271.85,272.02,12313.0,244.9837,245.3796,244.5878,244.7408,12313.0
2018-01-31 13:30:00,271.95,272.23,271.61,271.72,7173.0,244.6778,244.9297,244.3719,244.4708,7173.0
2018-01-31 13:40:00,271.78,272.2,271.62,272.2,8767.0,244.5248,244.9027,244.3809,244.9027,8767.0
2018-01-31 13:50:00,272.06,272.1,270.56,270.56,10709.0,244.7768,244.8127,243.4272,243.4272,10709.0
2018-01-31 14:00:00,270.21,271.14,270.21,270.94,12050.0,243.1123,243.949,243.1123,243.7691,12050.0
2018-01-31 14:10:00,270.94,271.55,270.31,271.1,13019.0,243.7691,244.3179,243.2022,243.913,13019.0
2018-01-31 14:20:00,270.96,270.97,269.65,270.23,13491.0,243.7871,243.7961,242.6084,243.1303,13491.0
2018-01-31 14:30:00,270.25,270.31,269.25,269.5,11505.0,243.1483,243.2022,242.2485,242.4735,11505.0
2018-01-31 14:40:00,269.53,269.73,267.7,268.09,20716.0,242.5005,242.6804,240.854,241.2049,20716.0
2018-01-31 14:50:00,267.84,270.08,267.51,269.37,36510.0,240.9799,242.9953,240.683,242.3565,36510.0
2018-01-31 15:00:00,269.4,269.64,268.54,268.94,17319.0,242.3835,242.5994,241.6097,241.9696,17319.0
2018-01-31 15:10:00,269.13,269.13,268.47,268.92,14703.0,242.1406,242.1406,241.5468,241.9516,14703.0
2018-01-31 15:20:00,268.83,269.09,268.32,269.05,20534.0,241.8707,242.1046,241.4118,242.0686,20534.0
2018-01-31 15:30:00,269.13,270.58,269.13,270.21,27273.0,242.1406,243.4452,242.1406,243.1123,27273.0
2018-01-31 15:40:00,270.25,270.76,269.96,270.28,48998.0,243.1483,243.6071,242.8873,243.1753,48998.0
2018-01-31 15:50:00,270.24,270.53,269.62,269.7,122377.0,243.1393,243.4002,242.5814,242.6534,122377.0
2018-02-01 09:30:00,267.03,271.22,267.03,270.06,28252.0,240.2512,244.021,240.2512,242.9773,28252.0
2018-02-01 09:40:00,269.65,269.88,268.6,269.76,19403.0,242.6084,242.8154,241.6637,242.7074,19403.0
2018-02-01 09:50:00,269.5,270.0,268.77,269.77,9125.0,242.4735,242.9233,241.8167,242.7164,9125.0
2018-02-01 10:00:00,269.97,271.83,269.96,271.43,12492.0,242.8963,244.5698,242.8873,244.2099,12492.0
2018-02-01 10:10:00,271.51,272.29,270.35,270.35,22849.0,244.2819,244.9837,243.2382,243.2382,22849.0
2018-02-01 10:20:00,270.58,270.63,269.1,269.35,11778.0,243.4452,243.4902,242.1136,242.3385,11778.0
2018-02-01 10:30:00,269.36,270.05,268.46,268.97,9901.0,242.3475,242.9683,241.5378,241.9966,9901.0
2018-02-01 10:40:00,268.8,268.97,267.45,267.75,7687.0,241.8437,241.9966,240.6291,240.899,7687.0
2018-02-01 10:50:00,267.76,267.76,264.28,265.45,26125.0,240.908,240.908,237.777,238.8296,26125.0
2018-02-01 11:00:00,265.7,266.03,264.89,265.56,5902.0,239.0546,239.3515,238.3258,238.9286,5902.0
2018-02-01 11:10:00,265.48,267.08,265.4,266.86,20931.0,238.8566,240.2962,238.7846,240.0982,20931.0
2018-02-01 11:20:00,266.91,266.91,265.21,266.28,14594.0,240.1432,240.1432,238.6137,239.5764,14594.0
2018-02-01 11:30:00,266.22,268.24,266.22,268.02,9100.0,239.5224,241.3398,239.5224,241.1419,9100.0
2018-02-01 11:40:00,268.1,268.36,267.62,267.8,7882.0,241.2139,241.4478,240.782,240.944,7882.0
2018-02-01 11:50:00,267.85,268.3,267.68,268.3,9311.0,240.9889,241.3938,240.836,241.3938,9311.0
2018-02-01 12:00:00,268.18,269.39,268.17,269.37,12548.0,241.2859,242.3745,241.2769,242.3565,12548.0
2018-02-01 12:10:00,269.37,269.77,268.46,268.63,13195.0,242.3565,242.7164,241.5378,241.6907,13195.0
2018-02-01 12:20:00,268.57,268.85,268.23,268.23,4107.0,241.6367,241.8887,241.3308,241.3308,4107.0
2018-02-01 12:30:00,268.23,268.56,268.14,268.41,4500.0,241.3308,241.6277,241.2499,241.4928,4500.0
2018-02-01 12:40:00,268.54,269.0,268.4,268.85,3683.0,241.6097,242.0236,241.4838,241.8887,3683.0
2018-02-01 12:50:00,268.78,268.78,268.27,268.57,4900.0,241.8257,241.8257,241.3668,241.6367,4900.0
2018-02-01 13:00:00,268.71,268.93,268.27,268.46,9756.0,241.7627,241.9606,241.3668,241.5378,9756.0
2018-02-01 13:10:00,268.48,268.48,267.97,267.97,5620.0,241.5558,241.5558,241.0969,241.0969,5620.0
2018-02-01 13:20:00,267.78,267.93,267.25,267.3,17083.0,240.926,241.0609,240.4491,240.4941,17083.0
2018-02-01 13:30:00,267.35,267.55,267.0,267.16,5374.0,240.5391,240.719,240.2242,240.3681,5374.0
2018-02-01 13:40:00,266.95,266.96,266.43,266.64,6002.0,240.1792,240.1882,239.7113,239.9003,6002.0
2018-02-01 13:50:00,266.48,266.75,266.08,266.2,6100.0,239.7563,239.9993,239.3964,239.5044,6100.0
2018-02-01 14:00:00,266.14,266.45,265.56,265.7,9165.0,239.4504,239.7293,238.9286,239.0546,9165.0
2018-02-01 14:10:00,265.68,265.68,264.64,265.16,22659.0,239.0366,239.0366,238.1009,238.5687,22659.0
2018-02-01 14:20:00,264.8,266.0,264.28,265.84,18494.0,238.2448,239.3245,237.777,239.1805,18494.0
2018-02-01 14:30:00,265.91,266.68,265.64,266.41,13459.0,239.2435,239.9363,239.0006,239.6934,13459.0
2018-02-01 14:40:00,266.43,266.54,265.04,265.41,15277.0,239.7113,239.8103,238.4607,238.7936,15277.0
2018-02-01 14:50:00,265.38,265.71,265.0,265.7,12335.0,238.7666,239.0636,238.4248,239.0546,12335.0
2018-02-01 15:00:00,265.63,265.89,265.04,265.62,17727.0,238.9916,239.2255,238.4607,238.9826,17727.0
2018-02-01 15:10:00,265.62,265.77,264.91,264.91,15327.0,238.9826,239.1175,238.3438,238.3438,15327.0
2018-02-01 15:20:00,264.93,265.28,264.59,264.8,20184.0,238.3618,238.6767,238.0559,238.2448,20184.0
2018-02-01 15:30:00,264.68,265.07,264.24,265.07,35807.0,238.1368,238.4877,237.741,238.4877,35807.0
2018-02-01 15:40:00,265.05,266.06,264.56,265.79,38726.0,238.4697,239.3785,238.0289,239.1355,38726.0
2018-02-01 15:50:00,265.89,266.72,265.78,266.32,73864.0,239.2255,239.9723,239.1265,239.6124,73864.0
2018-02-02 09:30:00,265.12,265.12,263.04,263.48,14200.0,238.5327,238.5327,236.6613,237.0572,14200.0
2018-02-02 09:40:00,263.14,263.72,262.57,262.65,8743.0,236.7513,237.2731,236.2384,236.3104,8743.0
2018-02-02 09:50:00,262.81,264.23,262.48,264.01,8147.0,236.4544,237.732,236.1575,237.534,8147.0
2018-02-02 10:00:00,263.59,263.64,262.03,262.98,15417.0,237.1562,237.2011,235.7526,236.6073,15417.0
2018-02-02 10:10:00,262.69,263.72,262.45,262.68,18983.0,236.3464,237.2731,236.1305,236.3374,18983.0
2018-02-02 10:20:00,262.58,263.23,262.35,263.08,13226.0,236.2474,236.8323,236.0405,236.6973,13226.0
2018-02-02 10:30:00,262.93,263.33,262.7,263.11,13948.0,236.5623,236.9222,236.3554,236.7243,13948.0
2018-02-02 10:40:00,263.12,263.22,261.68,262.8,23655.0,236.7333,236.8233,235.4377,236.4454,23655.0
2018-02-02 10:50:00,262.59,263.18,262.3,262.35,9758.0,236.2564,236.7873,235.9955,236.0405,9758.0
2018-02-02 11:00:00,262.22,263.51,262.0,263.51,30831.0,235.9235,237.0842,235.7256,237.0842,30831.0
2018-02-02 11:10:00,263.53,263.68,262.99,263.09,27950.0,237.1022,237.2371,236.6163,236.7063,27950.0
2018-02-02 11:20:00,262.91,263.3,262.0,262.31,9501.0,236.5443,236.8952,235.7256,236.0045,9501.0
2018-02-02 11:30:00,262.33,262.54,261.65,261.65,10153.0,236.0225,236.2115,235.4107,235.4107,10153.0
2018-02-02 11:40:00,261.7,262.24,261.38,261.59,10800.0,235.4557,235.9415,235.1678,235.3567,10800.0
2018-02-02 11:50:00,261.45,261.85,260.82,260.82,6790.0,235.2308,235.5906,234.6639,234.6639,6790.0
2018-02-02 12:00:00,260.75,261.44,260.75,261.44,4656.0,234.601,235.2218,234.601,235.2218,4656.0
2018-02-02 12:10:00,261.27,263.32,261.15,263.17,6707.0,235.0688,236.9132,234.9608,236.7783,6707.0
2018-02-02 12:20:00,263.02,263.88,262.81,263.88,7300.0,236.6433,237.4171,236.4544,237.4171,7300.0
2018-02-02 12:30:00,263.9,264.23,263.73,264.05,11216.0,237.4351,237.732,237.2821,237.57,11216.0
2018-02-02 12:40:00,264.05,265.19,263.69,264.91,7500.0,237.57,238.5957,237.2461,238.3438,7500.0
2018-02-02 12:50:00,265.01,265.16,264.25,264.25,6867.0,238.4338,238.5687,237.75,237.75,6867.0
2018-02-02 13:00:00,264.11,264.28,263.52,263.98,6900.0,237.624,237.777,237.0932,237.507,6900.0
2018-02-02 13:10:00,263.9,263.9,263.34,263.34,5224.0,237.4351,237.4351,236.9312,236.9312,5224.0
2018-02-02 13:20:00,263.12,263.33,262.61,262.94,7100.0,236.7333,236.9222,236.2744,236.5713,7100.0
2018-02-02 13:30:00,263.21,263.34,262.61,262.61,4100.0,236.8143,236.9312,236.2744,236.2744,4100.0
2018-02-02 13:40:00,262.66,262.98,262.33,262.61,6701.0,236.3194,236.6073,236.0225,236.2744,6701.0
2018-02-02 13:50:00,262.51,262.75,261.76,261.76,8494.0,236.1845,236.4004,235.5097,235.5097,8494.0
2018-02-02 14:00:00,261.71,262.16,261.33,261.82,11344.0,235.4647,235.8696,235.1228,235.5637,11344.0
2018-02-02 14:10:00,261.76,261.89,261.23,261.26,9054.0,235.5097,235.6266,235.0328,235.0598,9054.0
2018-02-02 14:20:00,261.36,261.52,260.37,260.49,7139.0,235.1498,235.2937,234.2591,234.367,7139.0
2018-02-02 14:30:00,260.58,261.12,260.16,260.55,17481.0,234.448,234.9339,234.0701,234.421,17481.0
2018-02-02 14:40:00,260.45,261.16,260.41,261.0,8880.0,234.331,234.9698,234.2951,234.8259,8880.0
2018-02-02 14:50:00,261.0,261.23,260.44,260.78,8885.0,234.8259,235.0328,234.322,234.628,8885.0
2018-02-02 15:00:00,260.71,261.28,260.17,260.4,9286.0,234.565,235.0778,234.0791,234.2861,9286.0
2018-02-02 15:10:00,260.47,261.28,260.4,260.68,27771.0,234.349,235.0778,234.2861,234.538,27771.0
2018-02-02 15:20:00,260.75,261.11,260.64,260.76,31440.0,234.601,234.9249,234.502,234.61,31440.0
2018-02-02 15:30:00,260.76,260.95,260.35,260.63,25684.0,234.61,234.7809,234.2411,234.493,25684.0
2018-02-02 15:40:00,260.65,260.72,260.12,260.47,24149.0,234.511,234.574,234.0341,234.349,24149.0
2018-02-02 15:50:00,260.54,260.68,259.49,259.63,61492.0,234.412,234.538,233.4673,233.5933,61492.0
2018-02-05 09:30:00,257.85,259.0,257.12,257.44,21511.0,231.9918,233.0265,231.335,231.6229,21511.0
2018-02-05 09:40:00,257.54,258.48,256.29,258.01,12049.0,231.7129,232.5586,230.5882,232.1357,12049.0
2018-02-05 09:50:00,258.0,260.95,256.6,259.61,38803.0,232.1267,234.7809,230.8671,233.5753,38803.0
2018-02-05 10:00:00,260.0,260.7,259.49,260.36,33405.0,233.9262,234.556,233.4673,234.2501,33405.0
2018-02-05 10:10:00,260.14,261.99,259.9,260.68,32931.0,234.0521,235.7166,233.8362,234.538,32931.0
2018-02-05 10:20:00,260.65,261.8,260.27,261.55,10662.0,234.511,235.5457,234.1691,235.3207,10662.0
2018-02-05 10:30:00,261.75,261.75,259.94,260.69,15505.0,235.5007,235.5007,233.8722,234.547,15505.0
2018-02-05 10:40:00,260.48,261.56,260.4,261.32,13458.0,234.358,235.3297,234.2861,235.1138,13458.0
2018-02-05 10:50:00,261.44,261.77,260.68,261.24,22112.0,235.2218,235.5187,234.538,235.0418,22112.0
2018-02-05 11:00:00,261.55,261.97,261.15,261.21,14885.0,235.3207,235.6986,234.9608,235.0148,14885.0
2018-02-05 11:10:00,260.81,261.71,260.81,261.43,21657.0,234.6549,235.4647,234.6549,235.2128,21657.0
2018-02-05 11:20:00,261.48,262.01,261.0,261.1,20183.0,235.2578,235.7346,234.8259,234.9159,20183.0
2018-02-05 11:30:00,260.61,260.78,259.01,259.2,14605.0,234.475,234.628,233.0355,233.2064,14605.0
2018-02-05 11:40:00,259.16,259.34,258.44,258.87,16193.0,233.1704,233.3324,232.5226,232.9095,16193.0
2018-02-05 11:50:00,258.98,260.11,258.83,259.8,10037.0,233.0085,234.0251,232.8735,233.7462,10037.0
2018-02-05 12:00:00,259.68,259.68,257.7,257.7,8707.0,233.6383,233.6383,231.8568,231.8568,8707.0
2018-02-05 12:10:00,258.02,258.57,257.44,258.32,15155.0,232.1447,232.6396,231.6229,232.4147,15155.0
2018-02-05 12:20:00,258.42,258.62,257.49,257.79,12594.0,232.5046,232.6846,231.6679,231.9378,12594.0
2018-02-05 12:30:00,257.86,259.17,257.86,258.91,12077.0,232.0008,233.1794,232.0008,232.9455,12077.0
2018-02-05 12:40:00,259.17,259.37,258.68,259.09,7521.0,233.1794,233.3594,232.7385,233.1074,7521.0
2018-02-05 12:50:00,259.08,259.45,257.81,257.81,4786.0,233.0984,233.4313,231.9558,231.9558,4786.0
2018-02-05 13:00:00,258.39,258.39,256.62,256.92,8881.0,232.4776,232.4776,230.8851,231.155,8881.0
2018-02-05 13:10:00,256.85,256.9,255.88,255.88,13505.0,231.0921,231.1371,230.2193,230.2193,13505.0
2018-02-05 13:20:00,256.15,256.73,255.81,256.23,20660.0,230.4623,230.9841,230.1564,230.5342,20660.0
2018-02-05 13:30:00,256.15,256.73,255.62,256.16,28858.0,230.4623,230.9841,229.9854,230.4713,28858.0
2018-02-05 13:40:00,256.15,257.01,256.12,256.73,11313.0,230.4623,231.236,230.4353,230.9841,11313.0
2018-02-05 13:50:00,256.55,257.67,256.23,257.67,14156.0,230.8222,231.8298,230.5342,231.8298,14156.0
2018-02-05 14:00:00,257.56,257.56,255.91,255.95,14930.0,231.7309,231.7309,230.2463,230.2823,14930.0
2018-02-05 14:10:00,256.06,256.38,255.46,255.93,11389.0,230.3813,230.6692,229.8415,230.2643,11389.0
2018-02-05 14:20:00,256.19,256.45,255.48,255.82,14603.0,230.4983,230.7322,229.8595,230.1654,14603.0
2018-02-05 14:30:00,256.03,256.09,255.25,255.75,16892.0,230.3543,230.4083,229.6525,230.1024,16892.0
2018-02-05 14:40:00,255.96,257.22,255.95,256.66,14452.0,230.2913,231.425,230.2823,230.9211,14452.0
2018-02-05 14:50:00,256.48,256.48,254.44,254.45,11187.0,230.7592,230.7592,228.9238,228.9328,11187.0
2018-02-05 15:00:00,254.55,254.65,251.4,252.28,15511.0,229.0227,229.1127,226.1886,226.9804,15511.0
2018-02-05 15:10:00,252.25,255.28,250.34,254.77,28435.0,226.9534,229.6795,225.2349,229.2207,28435.0
2018-02-05 15:20:00,254.56,258.36,253.84,257.6,35750.0,229.0317,232.4506,228.3839,231.7669,35750.0
2018-02-05 15:30:00,257.96,259.66,257.08,257.24,45089.0,232.0908,233.6203,231.299,231.443,45089.0
2018-02-05 15:40:00,256.8,256.81,255.19,255.19,32899.0,231.0471,231.0561,229.5985,229.5985,32899.0
2018-02-05 15:50:00,255.18,256.41,254.29,254.3,106537.0,229.5895,230.6962,228.7888,228.7978,106537.0
2018-02-06 09:30:00,247.17,254.09,247.17,253.83,34333.0,222.3828,228.6089,222.3828,228.3749,34333.0
2018-02-06 09:40:00,253.61,258.61,253.61,257.85,31785.0,228.177,232.6756,228.177,231.9918,31785.0
2018-02-06 09:50:00,257.92,263.1,257.92,260.02,58607.0,232.0548,236.7153,232.0548,233.9442,58607.0
2018-02-06 10:00:00,260.16,261.43,258.19,258.65,20586.0,234.0701,235.2128,232.2977,232.7116,20586.0
2018-02-06 10:10:00,258.35,259.86,256.55,258.19,30972.0,232.4416,233.8002,230.8222,232.2977,30972.0
2018-02-06 10:20:00,258.18,259.07,257.44,257.88,38947.0,232.2887,233.0894,231.6229,232.0188,38947.0
2018-02-06 10:30:00,257.9,258.24,254.77,255.76,18752.0,232.0368,232.3427,229.2207,230.1114,18752.0
2018-02-06 10:40:00,256.19,258.6,255.58,257.76,23134.0,230.4983,232.6666,229.9494,231.9108,23134.0
2018-02-06 10:50:00,258.52,260.3,258.0,258.31,23694.0,232.5946,234.1961,232.1267,232.4057,23694.0
2018-02-06 11:00:00,258.47,258.91,256.85,257.85,42274.0,232.5496,232.9455,231.0921,231.9918,42274.0
2018-02-06 11:10:00,258.09,258.32,256.35,256.69,9179.0,232.2077,232.4147,230.6422,230.9481,9179.0
2018-02-06 11:20:00,256.5,257.0,255.6,255.76,11685.0,230.7772,231.227,229.9674,230.1114,11685.0
2018-02-06 11:30:00,255.84,256.71,255.46,256.16,15268.0,230.1834,230.9661,229.8415,230.4713,15268.0
2018-02-06 11:40:00,256.46,257.54,256.35,257.5,6308.0,230.7412,231.7129,230.6422,231.6769,6308.0
2018-02-06 11:50:00,257.5,258.06,257.0,257.4,11401.0,231.6769,232.1807,231.227,231.5869,11401.0
2018-02-06 12:00:00,257.39,258.5,257.09,258.3,7762.0,231.5779,232.5766,231.308,232.3967,7762.0
2018-02-06 12:10:00,258.32,259.78,258.07,259.41,8661.0,232.4147,233.7282,232.1897,233.3953,8661.0
2018-02-06 12:20:00,259.44,260.29,258.83,260.29,8821.0,233.4223,234.1871,232.8735,234.1871,8821.0
2018-02-06 12:30:00,260.57,261.7,259.75,261.7,11262.0,234.439,235.4557,233.7012,235.4557,11262.0
2018-02-06 12:40:00,261.45,261.71,259.61,259.92,16509.0,235.2308,235.4647,233.5753,233.8542,16509.0
2018-02-06 12:50:00,260.01,260.02,258.06,259.37,6628.0,233.9352,233.9442,232.1807,233.3594,6628.0
2018-02-06 13:00:00,258.75,258.75,256.92,257.03,7192.0,232.8015,232.8015,231.155,231.254,7192.0
2018-02-06 13:10:00,256.72,258.44,256.72,257.56,4817.0,230.9751,232.5226,230.9751,231.7309,4817.0
2018-02-06 13:20:00,257.56,258.38,257.12,257.31,7408.0,231.7309,232.4686,231.335,231.5059,7408.0
2018-02-06 13:30:00,257.35,257.88,256.16,257.54,8924.0,231.5419,232.0188,230.4713,231.7129,8924.0
2018-02-06 13:40:00,257.34,258.3,257.16,257.75,17002.0,231.5329,232.3967,231.371,231.9018,17002.0
2018-02-06 13:50:00,257.39,257.99,256.65,257.0,7142.0,231.5779,232.1177,230.9121,231.227,7142.0
2018-02-06 14:00:00,256.89,257.18,256.29,256.29,6870.0,231.1281,231.389,230.5882,230.5882,6870.0
2018-02-06 14:10:00,256.38,257.82,256.13,256.65,15039.0,230.6692,231.9648,230.4443,230.9121,15039.0
2018-02-06 14:20:00,256.74,257.13,256.22,257.0,4690.0,230.9931,231.344,230.5252,231.227,4690.0
2018-02-06 14:30:00,256.5,257.99,256.5,257.33,8628.0,230.7772,232.1177,230.7772,231.5239,8628.0
2018-02-06 14:40:00,257.7,259.11,257.33,259.0,6320.0,231.8568,233.1254,231.5239,233.0265,6320.0
2018-02-06 14:50:00,259.2,260.8,258.55,260.6,18166.0,233.2064,234.6459,232.6216,234.466,18166.0
2018-02-06 15:00:00,260.84,262.01,260.16,261.96,16365.0,234.6819,235.7346,234.0701,235.6896,16365.0
2018-02-06 15:10:00,261.97,261.97,258.87,258.87,20062.0,235.6986,235.6986,232.9095,232.9095,20062.0
2018-02-06 15:20:00,259.39,260.17,258.91,259.55,18852.0,233.3773,234.0791,232.9455,233.5213,18852.0
2018-02-06 15:30:00,259.54,260.83,258.79,260.7,22794.0,233.5123,234.6729,232.8375,234.556,22794.0
2018-02-06 15:40:00,260.78,261.35,258.58,258.76,38925.0,234.628,235.1408,232.6486,232.8105,38925.0
2018-02-06 15:50:00,258.9,259.91,258.07,259.13,96111.0,232.9365,233.8452,232.1897,233.1434,96111.0
2018-02-07 09:30:00,259.01,259.97,257.87,258.97,31593.0,233.0355,233.8992,232.0098,232.9995,31593.0
2018-02-07 09:40:00,258.99,260.27,257.96,258.16,9906.0,233.0175,234.1691,232.0908,232.2707,9906.0
2018-02-07 09:50:00,258.15,258.32,257.4,257.45,8227.0,232.2617,232.4147,231.5869,231.6319,8227.0
2018-02-07 10:00:00,257.28,258.24,256.92,258.05,9473.0,231.4789,232.3427,231.155,232.1717,9473.0
2018-02-07 10:10:00,258.24,258.64,257.67,258.35,10536.0,232.3427,232.7026,231.8298,232.4416,10536.0
2018-02-07 10:20:00,258.38,258.66,257.66,258.03,5363.0,232.4686,232.7206,231.8208,232.1537,5363.0
2018-02-07 10:30:00,257.75,257.86,256.66,257.75,13881.0,231.9018,232.0008,230.9211,231.9018,13881.0
2018-02-07 10:40:00,257.6,258.96,257.42,258.63,6710.0,231.7669,232.9905,231.6049,232.6936,6710.0
2018-02-07 10:50:00,259.06,260.07,259.03,259.9,8277.0,233.0804,233.9892,233.0535,233.8362,8277.0
2018-02-07 11:00:00,259.62,260.39,259.19,260.0,9776.0,233.5843,234.2771,233.1974,233.9262,9776.0
2018-02-07 11:10:00,260.0,260.86,259.29,259.29,9800.0,233.9262,234.6999,233.2874,233.2874,9800.0
2018-02-07 11:20:00,259.27,259.85,259.01,259.37,5805.0,233.2694,233.7912,233.0355,233.3594,5805.0
2018-02-07 11:30:00,259.08,259.13,258.3,258.92,4138.0,233.0984,233.1434,232.3967,232.9545,4138.0
2018-02-07 11:40:00,258.73,259.92,258.73,259.31,5598.0,232.7835,233.8542,232.7835,233.3054,5598.0
2018-02-07 11:50:00,258.93,259.88,258.85,259.38,5995.0,232.9635,233.8182,232.8915,233.3684,5995.0
2018-02-07 12:00:00,259.52,260.21,259.52,260.0,4580.0,233.4943,234.1151,233.4943,233.9262,4580.0
2018-02-07 12:10:00,260.29,260.87,260.29,260.43,5900.0,234.1871,234.7089,234.1871,234.3131,5900.0
2018-02-07 12:20:00,260.07,261.2,259.94,261.19,6579.0,233.9892,235.0058,233.8722,234.9968,6579.0
2018-02-07 12:30:00,261.27,261.27,259.72,259.72,3800.0,235.0688,235.0688,233.6743,233.6743,3800.0
2018-02-07 12:40:00,260.11,260.71,259.46,259.46,8507.0,234.0251,234.565,233.4403,233.4403,8507.0
2018-02-07 12:50:00,259.59,259.66,259.29,259.39,3301.0,233.5573,233.6203,233.2874,233.3773,3301.0
2018-02-07 13:00:00,259.38,260.16,258.71,258.82,6711.0,233.3684,234.0701,232.7655,232.8645,6711.0
2018-02-07 13:10:00,258.93,259.21,257.7,259.21,14271.0,232.9635,233.2154,231.8568,233.2154,14271.0
2018-02-07 13:20:00,259.2,259.2,257.37,257.97,7659.0,233.2064,233.2064,231.5599,232.0998,7659.0
2018-02-07 13:30:00,258.23,260.45,257.94,259.98,9888.0,232.3337,234.331,232.0728,233.9082,9888.0
2018-02-07 13:40:00,260.08,260.49,259.43,259.43,3817.0,233.9982,234.367,233.4133,233.4133,3817.0
2018-02-07 13:50:00,259.72,260.16,259.16,260.16,4354.0,233.6743,234.0701,233.1704,234.0701,4354.0
2018-02-07 14:00:00,259.95,259.95,258.05,258.42,7523.0,233.8812,233.8812,232.1717,232.5046,7523.0
2018-02-07 14:10:00,258.43,259.78,258.15,259.49,6656.0,232.5136,233.7282,232.2617,233.4673,6656.0
2018-02-07 14:20:00,259.71,260.49,259.71,260.49,5299.0,233.6653,234.367,233.6653,234.367,5299.0
2018-02-07 14:30:00,260.54,260.83,259.95,259.95,9975.0,234.412,234.6729,233.8812,233.8812,9975.0
2018-02-07 14:40:00,259.95,260.15,258.8,258.93,14534.0,233.8812,234.0611,232.8465,232.9635,14534.0
2018-02-07 14:50:00,259.03,259.57,258.1,259.57,23107.0,233.0535,233.5393,232.2167,233.5393,23107.0
2018-02-07 15:00:00,259.69,260.89,259.61,260.42,9889.0,233.6473,234.7269,233.5753,234.3041,9889.0
2018-02-07 15:10:00,260.29,261.21,260.28,260.85,10730.0,234.1871,235.0148,234.1781,234.6909,10730.0
2018-02-07 15:20:00,260.93,261.79,260.92,261.79,11954.0,234.7629,235.5367,234.7539,235.5367,11954.0
2018-02-07 15:30:00,261.79,262.51,261.2,262.11,21265.0,235.5367,236.1845,235.0058,235.8246,21265.0
2018-02-07 15:40:00,261.95,262.45,260.56,260.78,30478.0,235.6806,236.1305,234.43,234.628,30478.0
2018-02-07 15:50:00,260.84,261.5,259.98,260.14,100102.0,234.6819,235.2757,233.9082,234.0521,100102.0
2018-02-08 09:30:00,259.59,259.86,257.73,258.89,18085.0,233.5573,233.8002,231.8838,232.9275,18085.0
2018-02-08 09:40:00,258.5,259.37,257.32,258.83,11144.0,232.5766,233.3594,231.5149,232.8735,11144.0
2018-02-08 09:50:00,258.18,259.59,257.74,258.77,8044.0,232.2887,233.5573,231.8928,232.8195,8044.0
2018-02-08 10:00:00,258.78,261.33,258.3,260.63,12206.0,232.8285,235.1228,232.3967,234.493,12206.0
2018-02-08 10:10:00,260.68,261.5,260.06,260.06,15245.0,234.538,235.2757,233.9802,233.9802,15245.0
2018-02-08 10:20:00,260.14,261.32,259.81,260.44,15829.0,234.0521,235.1138,233.7552,234.322,15829.0
2018-02-08 10:30:00,260.41,261.58,260.22,260.84,14061.0,234.2951,235.3477,234.1241,234.6819,14061.0
2018-02-08 10:40:00,260.87,261.4,260.17,260.34,8400.0,234.7089,235.1858,234.0791,234.2321,8400.0
2018-02-08 10:50:00,260.24,260.24,258.92,259.34,8263.0,234.1421,234.1421,232.9545,233.3324,8263.0
2018-02-08 11:00:00,259.2,261.45,259.18,260.43,15020.0,233.2064,235.2308,233.1884,234.3131,15020.0
2018-02-08 11:10:00,260.18,260.76,259.44,259.95,9583.0,234.0881,234.61,233.4223,233.8812,9583.0
2018-02-08 11:20:00,259.54,259.84,258.9,259.12,4900.0,233.5123,233.7822,232.9365,233.1344,4900.0
2018-02-08 11:30:00,259.37,260.3,259.21,260.3,6309.0,233.3594,234.1961,233.2154,234.1961,6309.0
2018-02-08 11:40:00,259.92,259.92,258.85,259.07,5589.0,233.8542,233.8542,232.8915,233.0894,5589.0
2018-02-08 11:50:00,259.28,260.89,259.27,259.33,8067.0,233.2784,234.7269,233.2694,233.3234,8067.0
2018-02-08 12:00:00,259.41,260.38,259.1,259.68,6850.0,233.3953,234.2681,233.1164,233.6383,6850.0
2018-02-08 12:10:00,259.75,260.35,259.66,260.25,8736.0,233.7012,234.2411,233.6203,234.1511,8736.0
2018-02-08 12:20:00,260.25,260.38,259.23,259.48,14710.0,234.1511,234.2681,233.2334,233.4583,14710.0
2018-02-08 12:30:00,259.26,259.32,258.67,258.83,6879.0,233.2604,233.3144,232.7296,232.8735,6879.0
2018-02-08 12:40:00,259.17,260.0,258.08,258.63,7777.0,233.1794,233.9262,232.1987,232.6936,7777.0
2018-02-08 12:50:00,258.6,258.6,257.5,258.43,9078.0,232.6666,232.6666,231.6769,232.5136,9078.0
2018-02-08 13:00:00,258.31,259.08,257.58,258.63,9368.0,232.4057,233.0984,231.7489,232.6936,9368.0
2018-02-08 13:10:00,258.72,259.96,258.45,259.84,8376.0,232.7745,233.8902,232.5316,233.7822,8376.0
2018-02-08 13:20:00,259.81,260.58,259.54,260.23,11071.0,233.7552,234.448,233.5123,234.1331,11071.0
2018-02-08 13:30:00,259.82,261.62,259.47,261.61,15455.0,233.7642,235.3837,233.4493,235.3747,15455.0
2018-02-08 13:40:00,261.61,263.77,261.57,263.1,31121.0,235.3747,237.3181,235.3387,236.7153,31121.0
2018-02-08 13:50:00,263.06,264.07,262.31,264.07,19955.0,236.6793,237.588,236.0045,237.588,19955.0
2018-02-08 14:00:00,263.83,264.01,263.12,263.58,20241.0,237.3721,237.534,236.7333,237.1472,20241.0
2018-02-08 14:10:00,263.71,265.03,263.55,264.45,17805.0,237.2641,238.4517,237.1202,237.9299,17805.0
2018-02-08 14:20:00,264.57,264.71,263.15,263.31,10671.0,238.0379,238.1638,236.7603,236.9042,10671.0
2018-02-08 14:30:00,263.15,263.15,262.01,262.53,10106.0,236.7603,236.7603,235.7346,236.2025,10106.0
2018-02-08 14:40:00,262.49,263.42,262.24,262.6,21488.0,236.1665,237.0032,235.9415,236.2654,21488.0
2018-02-08 14:50:00,262.63,262.85,261.78,262.61,19026.0,236.2924,236.4904,235.5277,236.2744,19026.0
2018-02-08 15:00:00,262.63,263.4,261.76,262.14,19472.0,236.2924,236.9852,235.5097,235.8516,19472.0
2018-02-08 15:10:00,261.92,262.14,261.21,261.36,33453.0,235.6536,235.8516,235.0148,235.1498,33453.0
2018-02-08 15:20:00,261.22,262.89,260.7,262.47,29067.0,235.0238,236.5264,234.556,236.1485,29067.0
2018-02-08 15:30:00,262.47,262.71,260.0,260.35,19595.0,236.1485,236.3644,233.9262,234.2411,19595.0
2018-02-08 15:40:00,260.23,261.88,259.94,260.49,28605.0,234.1331,235.6176,233.8722,234.367,28605.0
2018-02-08 15:50:00,260.31,260.48,258.66,258.69,75222.0,234.2051,234.358,232.7206,232.7475,75222.0
2018-02-09 09:30:00,259.43,260.99,258.39,259.71,21786.0,234.5309,235.9412,233.5907,234.784,21786.0
2018-02-09 09:40:00,259.07,261.42,258.41,261.37,23308.0,234.2055,236.3299,233.6088,236.2847,23308.0
2018-02-09 09:50:00,260.96,263.38,259.76,261.43,24473.0,235.9141,238.1018,234.8292,236.3389,24473.0
2018-02-09 10:00:00,261.12,264.21,261.11,263.71,28294.0,236.0587,238.8521,236.0497,238.4001,28294.0
2018-02-09 10:10:00,263.57,263.71,262.15,262.84,63935.0,238.2736,238.4001,236.9898,237.6136,63935.0
2018-02-09 10:20:00,262.85,263.08,261.15,262.14,17286.0,237.6227,237.8306,236.0858,236.9808,17286.0
2018-02-09 10:30:00,262.17,262.73,261.39,261.56,31354.0,237.0079,237.5142,236.3028,236.4565,31354.0
2018-02-09 10:40:00,261.55,261.62,259.75,260.16,81993.0,236.4474,236.5107,234.8202,235.1908,81993.0
2018-02-09 10:50:00,260.09,262.75,260.09,262.24,25295.0,235.1276,237.5323,235.1276,237.0712,25295.0
2018-02-09 11:00:00,262.3,263.9,261.73,262.05,24947.0,237.1254,238.5719,236.6102,236.8994,24947.0
2018-02-09 11:10:00,262.05,262.56,260.58,261.55,20745.0,236.8994,237.3605,235.5705,236.4474,20745.0
2018-02-09 11:20:00,261.56,262.27,261.04,261.38,16058.0,236.4565,237.0983,235.9864,236.2937,16058.0
2018-02-09 11:30:00,261.38,262.11,261.01,261.07,27560.0,236.2937,236.9537,235.9593,236.0135,27560.0
2018-02-09 11:40:00,261.11,261.44,259.51,259.51,37680.0,236.0497,236.348,234.6032,234.6032,37680.0
2018-02-09 11:50:00,259.57,260.27,259.33,259.84,26613.0,234.6575,235.2903,234.4405,234.9015,26613.0
2018-02-09 12:00:00,260.02,260.02,257.67,257.68,34176.0,235.0643,235.0643,232.9398,232.9489,34176.0
2018-02-09 12:10:00,257.67,258.48,256.54,257.54,24903.0,232.9398,233.6721,231.9183,232.8223,24903.0
2018-02-09 12:20:00,257.54,259.51,257.53,258.06,33831.0,232.8223,234.6032,232.8133,233.2924,33831.0
2018-02-09 12:30:00,257.82,258.19,256.98,257.56,11642.0,233.0754,233.4099,232.316,232.8404,11642.0
2018-02-09 12:40:00,257.21,257.25,256.61,256.9,7290.0,232.524,232.5601,231.9816,232.2437,7290.0
2018-02-09 12:50:00,256.61,260.06,256.51,259.82,14503.0,231.9816,235.1004,231.8911,234.8835,14503.0
2018-02-09 13:00:00,259.7,259.9,258.95,259.45,13375.0,234.775,234.9558,234.097,234.549,13375.0
2018-02-09 13:10:00,259.13,259.38,258.42,259.38,12129.0,234.2597,234.4857,233.6178,234.4857,12129.0
2018-02-09 13:20:00,259.23,259.79,258.04,258.88,11496.0,234.3501,234.8563,233.2743,234.0337,11496.0
2018-02-09 13:30:00,258.62,259.12,256.76,257.49,13550.0,233.7986,234.2507,232.1172,232.7771,13550.0
2018-02-09 13:40:00,257.14,261.1,256.99,260.38,13096.0,232.4607,236.0406,232.3251,235.3897,13096.0
2018-02-09 13:50:00,260.72,262.88,260.4,262.06,20933.0,235.6971,237.6498,235.4078,236.9085,20933.0
2018-02-09 14:00:00,261.8,264.66,261.8,264.64,30765.0,236.6734,239.2589,236.6734,239.2409,30765.0
2018-02-09 14:10:00,264.98,267.04,264.5,266.62,33166.0,239.5482,241.4105,239.1143,241.0308,33166.0
2018-02-09 14:20:00,266.78,268.49,265.41,265.42,32097.0,241.1755,242.7214,239.937,239.946,32097.0
2018-02-09 14:30:00,265.79,265.92,264.41,265.72,26741.0,240.2805,240.398,239.0329,240.2172,26741.0
2018-02-09 14:40:00,265.77,266.51,265.01,265.49,16228.0,240.2624,240.9314,239.5754,240.0093,16228.0
2018-02-09 14:50:00,265.49,266.58,264.76,264.76,9568.0,240.0093,240.9947,239.3493,239.3493,9568.0
2018-02-09 15:00:00,264.54,264.74,263.44,263.78,25989.0,239.1505,239.3313,238.156,238.4634,25989.0
2018-02-09 15:10:00,263.63,265.76,263.36,264.95,18135.0,238.3278,240.2534,238.0837,239.5211,18135.0
2018-02-09 15:20:00,265.35,266.4,264.76,265.29,21460.0,239.8827,240.8319,239.3493,239.8285,21460.0
2018-02-09 15:30:00,265.25,266.25,264.83,265.77,33784.0,239.7923,240.6963,239.4126,240.2624,33784.0
2018-02-09 15:40:00,265.84,268.42,265.84,267.81,47339.0,240.3257,242.6581,240.3257,242.1066,47339.0
2018-02-09 15:50:00,267.99,269.34,266.25,267.48,104704.0,242.2693,243.4898,240.6963,241.8083,104704.0
2018-02-12 09:30:00,269.43,270.54,268.12,270.54,55510.0,243.5711,244.5746,242.3869,244.5746,55510.0
2018-02-12 09:40:00,270.23,272.0,268.58,268.58,51364.0,244.2944,245.8945,242.8027,242.8027,51364.0
2018-02-12 09:50:00,268.78,271.27,268.78,270.29,35965.0,242.9835,245.2345,242.9835,244.3486,35965.0
2018-02-12 10:00:00,270.34,271.54,269.0,269.33,103005.0,244.3938,245.4786,243.1824,243.4807,103005.0
2018-02-12 10:10:00,269.15,270.57,268.7,269.74,41950.0,243.318,244.6017,242.9112,243.8514,41950.0
2018-02-12 10:20:00,270.02,270.64,268.75,269.62,25012.0,244.1045,244.665,242.9564,243.7429,25012.0
2018-02-12 10:30:00,269.75,270.51,268.75,269.88,29871.0,243.8604,244.5475,242.9564,243.9779,29871.0
2018-02-12 10:40:00,269.5,269.72,268.26,269.71,25360.0,243.6344,243.8333,242.5134,243.8243,25360.0
2018-02-12 10:50:00,269.57,270.59,269.41,270.04,27015.0,243.6977,244.6198,243.5531,244.1226,27015.0
2018-02-12 11:00:00,270.05,270.24,268.75,269.36,25273.0,244.1316,244.3034,242.9564,243.5079,25273.0
2018-02-12 11:10:00,269.38,270.09,268.31,268.62,30089.0,243.5259,244.1678,242.5586,242.8389,30089.0
2018-02-12 11:20:00,268.76,269.81,268.73,269.81,22338.0,242.9654,243.9147,242.9383,243.9147,22338.0
2018-02-12 11:30:00,269.49,269.89,268.71,269.89,8538.0,243.6254,243.987,242.9202,243.987,8538.0
2018-02-12 11:40:00,270.08,271.56,269.92,271.21,14796.0,244.1588,245.4967,244.0141,245.1803,14796.0
2018-02-12 11:50:00,271.53,271.55,270.78,271.53,16338.0,245.4696,245.4877,244.7916,245.4696,16338.0
2018-02-12 12:00:00,271.16,271.63,270.83,271.19,12643.0,245.1351,245.56,244.8368,245.1622,12643.0
2018-02-12 12:10:00,271.19,271.44,270.61,270.8,15927.0,245.1622,245.3882,244.6379,244.8096,15927.0
2018-02-12 12:20:00,270.78,271.12,270.32,270.81,6230.0,244.7916,245.0989,244.3757,244.8187,6230.0
2018-02-12 12:30:00,270.39,270.39,269.67,269.96,7820.0,244.439,244.439,243.7881,244.0503,7820.0
2018-02-12 12:40:00,269.85,270.34,269.7,269.92,11297.0,243.9508,244.3938,243.8152,244.0141,11297.0
2018-02-12 12:50:00,269.75,270.4,269.49,269.5,6585.0,243.8604,244.448,243.6254,243.6344,6585.0
2018-02-12 13:00:00,269.6,270.0,269.27,269.46,5996.0,243.7248,244.0864,243.4265,243.5983,5996.0
2018-02-12 13:10:00,269.31,269.45,268.71,268.71,9811.0,243.4627,243.5892,242.9202,242.9202,9811.0
2018-02-12 13:20:00,268.65,269.36,268.48,269.01,5789.0,242.866,243.5079,242.7123,243.1914,5789.0
2018-02-12 13:30:00,269.05,269.1,268.25,268.89,7907.0,243.2276,243.2728,242.5044,243.083,7907.0
2018-02-12 13:40:00,269.06,269.37,268.41,269.37,6484.0,243.2366,243.5169,242.649,243.5169,6484.0
2018-02-12 13:50:00,269.48,271.33,269.48,270.83,10247.0,243.6163,245.2888,243.6163,244.8368,10247.0
2018-02-12 14:00:00,270.87,271.0,270.43,270.67,11245.0,244.8729,244.9905,244.4752,244.6921,11245.0
2018-02-12 14:10:00,270.67,271.14,270.67,270.87,11001.0,244.6921,245.117,244.6921,244.8729,11001.0
2018-02-12 14:20:00,270.87,271.37,270.78,271.1,16203.0,244.8729,245.3249,244.7916,245.0809,16203.0
2018-02-12 14:30:00,271.16,271.36,270.19,270.56,15123.0,245.1351,245.3159,244.2582,244.5927,15123.0
2018-02-12 14:40:00,270.68,270.68,269.68,269.79,10315.0,244.7012,244.7012,243.7971,243.8966,10315.0
2018-02-12 14:50:00,269.64,269.89,269.12,269.61,13115.0,243.761,243.987,243.2909,243.7339,13115.0
2018-02-12 15:00:00,269.43,270.52,269.39,270.31,12273.0,243.5711,244.5565,243.535,244.3667,12273.0
2018-02-12 15:10:00,270.32,271.53,270.3,270.99,11920.0,244.3757,245.4696,244.3576,244.9814,11920.0
2018-02-12 15:20:00,270.89,271.68,270.36,270.63,21252.0,244.891,245.6052,244.4119,244.656,21252.0
2018-02-12 15:30:00,270.53,270.94,268.76,269.42,28359.0,244.5656,244.9362,242.9654,243.5621,28359.0
2018-02-12 15:40:00,269.36,270.18,268.0,268.94,50215.0,243.5079,244.2492,242.2784,243.1282,50215.0
2018-02-12 15:50:00,268.83,270.25,268.62,269.5,67933.0,243.0287,244.3124,242.8389,243.6344,67933.0
2018-02-13 09:30:00,267.18,269.89,265.94,269.54,48943.0,241.5371,243.987,240.4161,243.6706,48943.0
2018-02-13 09:40:00,269.69,269.69,268.05,268.08,15956.0,243.8062,243.8062,242.3236,242.3507,15956.0
2018-02-13 09:50:00,268.08,269.32,267.78,269.32,25580.0,242.3507,243.4717,242.0795,243.4717,25580.0
2018-02-13 10:00:00,269.53,269.94,268.5,269.14,15605.0,243.6615,244.0322,242.7304,243.309,15605.0
2018-02-13 10:10:00,269.28,270.75,269.19,269.4,18069.0,243.4355,244.7644,243.3542,243.544,18069.0
2018-02-13 10:20:00,269.52,270.83,269.52,270.04,20984.0,243.6525,244.8368,243.6525,244.1226,20984.0
2018-02-13 10:30:00,270.42,271.8,269.01,271.51,40175.0,244.4661,245.7137,243.1914,245.4515,40175.0
2018-02-13 10:40:00,271.79,272.08,270.2,270.21,7893.0,245.7046,245.9668,244.2672,244.2763,7893.0
2018-02-13 10:50:00,270.24,270.99,269.48,270.42,11096.0,244.3034,244.9814,243.6163,244.4661,11096.0
2018-02-13 11:00:00,270.43,270.64,269.54,269.69,12074.0,244.4752,244.665,243.6706,243.8062,12074.0
2018-02-13 11:10:00,269.69,270.06,269.23,269.71,12712.0,243.8062,244.1407,243.3903,243.8243,12712.0
2018-02-13 11:20:00,269.93,270.62,269.58,269.64,10000.0,244.0231,244.6469,243.7067,243.761,10000.0
2018-02-13 11:30:00,269.51,270.27,269.06,270.25,4900.0,243.6435,244.3305,243.2366,244.3124,4900.0
2018-02-13 11:40:00,269.99,271.31,269.91,271.31,7594.0,244.0774,245.2707,244.0051,245.2707,7594.0
2018-02-13 11:50:00,271.12,271.31,270.38,270.41,4850.0,245.0989,245.2707,244.43,244.4571,4850.0
2018-02-13 12:00:00,270.41,270.41,269.84,269.91,5991.0,244.4571,244.4571,243.9418,244.0051,5991.0
2018-02-13 12:10:00,269.86,271.76,269.85,271.76,24214.0,243.9599,245.6775,243.9508,245.6775,24214.0
2018-02-13 12:20:00,271.74,271.88,271.18,271.47,12783.0,245.6594,245.786,245.1532,245.4153,12783.0
2018-02-13 12:30:00,271.47,271.53,270.17,270.34,9396.0,245.4153,245.4696,244.2401,244.3938,9396.0
2018-02-13 12:40:00,270.28,270.4,269.77,270.4,12118.0,244.3396,244.448,243.8785,244.448,12118.0
2018-02-13 12:50:00,270.36,271.02,270.32,270.33,13315.0,244.4119,245.0085,244.3757,244.3848,13315.0
2018-02-13 13:00:00,270.19,270.62,269.75,270.21,15003.0,244.2582,244.6469,243.8604,244.2763,15003.0
2018-02-13 13:10:00,270.01,271.17,269.94,270.83,7301.0,244.0955,245.1441,244.0322,244.8368,7301.0
2018-02-13 13:20:00,270.94,270.94,270.22,270.22,2200.0,244.9362,244.9362,244.2853,244.2853,2200.0
2018-02-13 13:30:00,270.2,271.16,270.07,271.16,8792.0,244.2672,245.1351,244.1497,245.1351,8792.0
2018-02-13 13:40:00,271.17,271.17,270.43,270.43,2750.0,245.1441,245.1441,244.4752,244.4752,2750.0
2018-02-13 13:50:00,270.43,270.97,270.37,270.76,7559.0,244.4752,244.9633,244.4209,244.7735,7559.0
2018-02-13 14:00:00,270.86,271.27,270.77,270.83,8492.0,244.8639,245.2345,244.7825,244.8368,8492.0
2018-02-13 14:10:00,270.82,271.57,270.71,271.2,10653.0,244.8277,245.5057,244.7283,245.1713,10653.0
2018-02-13 14:20:00,271.05,271.79,271.01,271.35,6613.0,245.0357,245.7046,244.9995,245.3069,6613.0
2018-02-13 14:30:00,271.32,271.33,270.0,270.0,11713.0,245.2797,245.2888,244.0864,244.0864,11713.0
2018-02-13 14:40:00,270.03,270.85,269.88,270.85,15025.0,244.1136,244.8549,243.9779,244.8549,15025.0
2018-02-13 14:50:00,270.98,271.32,270.86,271.06,8500.0,244.9724,245.2797,244.8639,245.0447,8500.0
2018-02-13 15:00:00,270.87,271.06,270.34,270.68,11979.0,244.8729,245.0447,244.3938,244.7012,11979.0
2018-02-13 15:10:00,270.58,271.03,270.24,271.03,15425.0,244.6108,245.0176,244.3034,245.0176,15425.0
2018-02-13 15:20:00,270.95,271.5,270.42,271.45,12732.0,244.9453,245.4425,244.4661,245.3973,12732.0
2018-02-13 15:30:00,271.42,272.33,271.3,272.25,26441.0,245.3701,246.1928,245.2617,246.1205,26441.0
2018-02-13 15:40:00,272.21,272.21,271.36,271.94,40404.0,246.0843,246.0843,245.3159,245.8402,40404.0
2018-02-13 15:50:00,271.93,272.58,271.09,271.4,66564.0,245.8312,246.4188,245.0718,245.3521,66564.0
2018-02-14 09:30:00,268.61,269.51,265.84,267.57,37924.0,242.8298,243.6435,240.3257,241.8897,37924.0
2018-02-14 09:40:00,267.63,268.01,266.23,267.75,12434.0,241.9439,242.2874,240.6783,242.0524,12434.0
2018-02-14 09:50:00,267.57,268.84,267.14,267.35,31010.0,241.8897,243.0378,241.5009,241.6908,31010.0
2018-02-14 10:00:00,267.43,267.72,265.72,267.07,21813.0,241.7631,242.0253,240.2172,241.4376,21813.0
2018-02-14 10:10:00,267.16,267.75,265.48,266.35,20636.0,241.519,242.0524,240.0002,240.7867,20636.0
2018-02-14 10:20:00,266.26,267.05,265.6,266.41,28581.0,240.7054,241.4196,240.1087,240.841,28581.0
2018-02-14 10:30:00,267.0,267.79,265.61,267.01,19363.0,241.3744,242.0885,240.1178,241.3834,19363.0
2018-02-14 10:40:00,266.68,267.04,264.24,264.62,32533.0,241.0851,241.4105,238.8793,239.2228,32533.0
2018-02-14 10:50:00,264.65,264.79,262.58,263.93,54764.0,239.2499,239.3765,237.3786,238.599,54764.0
2018-02-14 11:00:00,264.23,264.63,262.19,262.57,22574.0,238.8702,239.2318,237.026,237.3695,22574.0
2018-02-14 11:10:00,262.93,264.46,262.79,264.29,15528.0,237.695,239.0781,237.5684,238.9245,15528.0
2018-02-14 11:20:00,264.29,265.04,264.06,264.68,27768.0,238.9245,239.6025,238.7165,239.277,27768.0
2018-02-14 11:30:00,264.77,264.86,263.47,264.86,25149.0,239.3584,239.4397,238.1832,239.4397,25149.0
2018-02-14 11:40:00,264.7,264.93,263.55,263.55,16171.0,239.2951,239.503,238.2555,238.2555,16171.0
2018-02-14 11:50:00,263.66,263.71,262.57,262.95,13046.0,238.3549,238.4001,237.3695,237.7131,13046.0
2018-02-14 12:00:00,262.99,264.24,262.98,264.03,11379.0,237.7492,238.8793,237.7402,238.6894,11379.0
2018-02-14 12:10:00,264.07,265.49,264.07,264.59,11906.0,238.7256,240.0093,238.7256,239.1957,11906.0
2018-02-14 12:20:00,264.79,265.93,264.58,265.28,6385.0,239.3765,240.4071,239.1866,239.8194,6385.0
2018-02-14 12:30:00,265.35,265.67,264.53,264.64,10521.0,239.8827,240.172,239.1414,239.2409,10521.0
2018-02-14 12:40:00,264.55,264.62,263.5,264.08,10588.0,239.1595,239.2228,238.2103,238.7346,10588.0
2018-02-14 12:50:00,264.09,264.49,263.73,263.73,11744.0,238.7436,239.1053,238.4182,238.4182,11744.0
2018-02-14 13:00:00,263.87,264.44,263.3,264.44,9432.0,238.5448,239.0601,238.0295,239.0601,9432.0
2018-02-14 13:10:00,264.15,265.0,263.76,264.38,8814.0,238.7979,239.5663,238.4453,239.0058,8814.0
2018-02-14 13:20:00,264.69,265.12,263.34,263.88,32145.0,239.2861,239.6748,238.0656,238.5538,32145.0
2018-02-14 13:30:00,263.99,264.51,263.37,263.75,11651.0,238.6532,239.1233,238.0928,238.4363,11651.0
2018-02-14 13:40:00,263.51,264.55,263.25,264.37,5175.0,238.2193,239.1595,237.9843,238.9968,5175.0
2018-02-14 13:50:00,264.53,264.55,263.87,264.1,11073.0,239.1414,239.1595,238.5448,238.7527,11073.0
2018-02-14 14:00:00,264.24,264.61,263.46,263.84,13942.0,238.8793,239.2137,238.1741,238.5176,13942.0
2018-02-14 14:10:00,263.89,264.02,262.55,262.88,17003.0,238.5628,238.6804,237.3515,237.6498,17003.0
2018-02-14 14:20:00,262.91,263.36,262.05,262.08,12920.0,237.6769,238.0837,236.8994,236.9266,12920.0
2018-02-14 14:30:00,262.08,263.12,261.52,262.89,20732.0,236.9266,237.8667,236.4203,237.6588,20732.0
2018-02-14 14:40:00,262.92,263.16,262.65,262.85,19170.0,237.6859,237.9029,237.4419,237.6227,19170.0
2018-02-14 14:50:00,262.85,263.33,262.71,263.09,20209.0,237.6227,238.0566,237.4961,237.8396,20209.0
2018-02-14 15:00:00,263.29,264.65,263.29,264.28,28907.0,238.0204,239.2499,238.0204,238.9154,28907.0
2018-02-14 15:10:00,264.32,265.52,264.32,265.46,22621.0,238.9516,240.0364,238.9516,239.9822,22621.0
2018-02-14 15:20:00,265.3,265.3,264.34,264.89,17866.0,239.8375,239.8375,238.9697,239.4669,17866.0
2018-02-14 15:30:00,264.86,265.05,264.16,264.7,20289.0,239.4397,239.6115,238.8069,239.2951,20289.0
2018-02-14 15:40:00,264.7,264.71,263.48,264.15,38067.0,239.2951,239.3041,238.1922,238.7979,38067.0
2018-02-14 15:50:00,264.26,265.0,264.26,264.76,57452.0,238.8973,239.5663,238.8973,239.3493,57452.0
2018-02-15 09:30:00,266.71,268.83,265.34,268.3,31729.0,241.1122,243.0287,239.8737,242.5496,31729.0
2018-02-15 09:40:00,268.3,268.66,265.85,266.71,18743.0,242.5496,242.875,240.3347,241.1122,18743.0
2018-02-15 09:50:00,266.8,267.26,265.86,266.92,16185.0,241.1936,241.6094,240.3438,241.302,16185.0
2018-02-15 10:00:00,267.12,267.32,265.04,265.27,20621.0,241.4828,241.6636,239.6025,239.8104,20621.0
2018-02-15 10:10:00,265.16,266.69,264.24,266.62,9683.0,239.711,241.0941,238.8793,241.0308,9683.0
2018-02-15 10:20:00,266.63,267.36,265.96,266.7,19391.0,241.0399,241.6998,240.4342,241.1032,19391.0
2018-02-15 10:30:00,266.82,266.91,265.4,265.69,7966.0,241.2116,241.293,239.9279,240.1901,7966.0
2018-02-15 10:40:00,265.69,266.05,264.81,265.08,17854.0,240.1901,240.5155,239.3945,239.6386,17854.0
2018-02-15 10:50:00,265.15,265.82,263.67,263.87,7748.0,239.7019,240.3076,238.364,238.5448,7748.0
2018-02-15 11:00:00,263.68,265.56,263.68,265.54,15706.0,238.373,240.0726,238.373,240.0545,15706.0
2018-02-15 11:10:00,265.61,266.58,265.33,266.58,7918.0,240.1178,240.9947,239.8646,240.9947,7918.0
2018-02-15 11:20:00,266.37,266.72,265.65,266.32,14907.0,240.8048,241.1212,240.1539,240.7596,14907.0
2018-02-15 11:30:00,266.39,266.39,265.36,266.26,5050.0,240.8229,240.8229,239.8918,240.7054,5050.0
2018-02-15 11:40:00,266.27,266.41,265.68,266.15,12817.0,240.7144,240.841,240.181,240.6059,12817.0
2018-02-15 11:50:00,266.1,266.79,265.85,266.79,6711.0,240.5607,241.1845,240.3347,241.1845,6711.0
2018-02-15 12:00:00,266.79,267.39,266.02,266.03,10129.0,241.1845,241.7269,240.4884,240.4975,10129.0
2018-02-15 12:10:00,266.02,266.14,265.61,265.94,12316.0,240.4884,240.5969,240.1178,240.4161,12316.0
2018-02-15 12:20:00,265.95,265.99,265.6,265.61,6000.0,240.4251,240.4613,240.1087,240.1178,6000.0
2018-02-15 12:30:00,265.62,265.83,265.27,265.72,12182.0,240.1268,240.3167,239.8104,240.2172,12182.0
2018-02-15 12:40:00,265.83,267.1,265.83,267.1,6875.0,240.3167,241.4648,240.3167,241.4648,6875.0
2018-02-15 12:50:00,266.98,267.76,266.78,267.76,6311.0,241.3563,242.0614,241.1755,242.0614,6311.0
2018-02-15 13:00:00,267.76,268.97,267.76,268.9,12781.0,242.0614,243.1553,242.0614,243.092,12781.0
2018-02-15 13:10:00,268.8,269.69,268.27,268.34,7591.0,243.0016,243.8062,242.5225,242.5858,7591.0
2018-02-15 13:20:00,268.29,268.36,267.49,267.71,9700.0,242.5405,242.6038,241.8173,242.0162,9700.0
2018-02-15 13:30:00,267.75,267.98,267.27,267.39,4200.0,242.0524,242.2603,241.6184,241.7269,4200.0
2018-02-15 13:40:00,267.38,268.02,267.12,267.94,10595.0,241.7179,242.2965,241.4828,242.2241,10595.0
2018-02-15 13:50:00,267.81,268.81,267.76,268.42,10303.0,242.1066,243.0106,242.0614,242.6581,10303.0
2018-02-15 14:00:00,268.68,270.57,268.67,270.27,13294.0,242.8931,244.6017,242.8841,244.3305,13294.0
2018-02-15 14:10:00,270.06,270.97,269.97,270.82,12680.0,244.1407,244.9633,244.0593,244.8277,12680.0
2018-02-15 14:20:00,270.82,271.87,270.43,271.61,7520.0,244.8277,245.777,244.4752,245.5419,7520.0
2018-02-15 14:30:00,271.42,271.42,269.98,269.98,8617.0,245.3701,245.3701,244.0683,244.0683,8617.0
2018-02-15 14:40:00,270.4,271.4,270.16,271.0,12266.0,244.448,245.3521,244.2311,244.9905,12266.0
2018-02-15 14:50:00,270.91,271.11,270.03,270.61,9223.0,244.9091,245.0899,244.1136,244.6379,9223.0
2018-02-15 15:00:00,270.73,271.24,270.55,270.56,7593.0,244.7464,245.2074,244.5836,244.5927,7593.0
2018-02-15 15:10:00,270.69,270.94,270.03,270.52,13086.0,244.7102,244.9362,244.1136,244.5565,13086.0
2018-02-15 15:20:00,270.53,270.94,269.7,269.9,11992.0,244.5656,244.9362,243.8152,243.996,11992.0
2018-02-15 15:30:00,269.89,269.96,268.56,269.01,22781.0,243.987,244.0503,242.7846,243.1914,22781.0
2018-02-15 15:40:00,269.11,269.56,268.58,268.7,37169.0,243.2818,243.6887,242.8027,242.9112,37169.0
2018-02-15 15:50:00,268.62,269.67,268.62,269.65,55830.0,242.8389,243.7881,242.8389,243.77,55830.0
2018-02-16 09:30:00,269.45,270.92,269.45,270.37,23157.0,243.5892,244.9181,243.5892,244.4209,23157.0
2018-02-16 09:40:00,270.36,270.57,268.4,269.95,6824.0,244.4119,244.6017,242.64,244.0412,6824.0
2018-02-16 09:50:00,270.35,270.82,269.74,270.25,3204.0,244.4028,244.8277,243.8514,244.3124,3204.0
2018-02-16 10:00:00,270.24,270.84,269.56,270.34,8739.0,244.3034,244.8458,243.6887,244.3938,8739.0
2018-02-16 10:10:00,270.21,270.21,269.42,269.98,8022.0,244.2763,244.2763,243.5621,244.0683,8022.0
2018-02-16 10:20:00,270.05,270.38,269.15,269.98,9098.0,244.1316,244.43,243.318,244.0683,9098.0
2018-02-16 10:30:00,270.07,270.55,269.39,269.67,6594.0,244.1497,244.5836,243.535,243.7881,6594.0
2018-02-16 10:40:00,269.57,270.4,269.4,270.32,11116.0,243.6977,244.448,243.544,244.3757,11116.0
2018-02-16 10:50:00,270.19,270.69,270.14,270.58,8803.0,244.2582,244.7102,244.213,244.6108,8803.0
2018-02-16 11:00:00,270.31,271.0,270.28,271.0,5167.0,244.3667,244.9905,244.3396,244.9905,5167.0
2018-02-16 11:10:00,271.2,271.2,270.22,270.29,7226.0,245.1713,245.1713,244.2853,244.3486,7226.0
2018-02-16 11:20:00,270.08,270.33,270.03,270.09,7802.0,244.1588,244.3848,244.1136,244.1678,7802.0
2018-02-16 11:30:00,270.11,270.75,270.1,270.56,10183.0,244.1859,244.7644,244.1768,244.5927,10183.0
2018-02-16 11:40:00,270.54,270.68,270.46,270.55,6057.0,244.5746,244.7012,244.5023,244.5836,6057.0
2018-02-16 11:50:00,270.55,270.6,270.31,270.5,4535.0,244.5836,244.6288,244.3667,244.5384,4535.0
2018-02-16 12:00:00,270.7,270.74,270.22,270.26,2600.0,244.7192,244.7554,244.2853,244.3215,2600.0
2018-02-16 12:10:00,270.37,270.46,270.15,270.31,3345.0,244.4209,244.5023,244.222,244.3667,3345.0
2018-02-16 12:20:00,270.35,270.35,269.84,270.03,2398.0,244.4028,244.4028,243.9418,244.1136,2398.0
2018-02-16 12:30:00,270.15,270.75,270.02,270.56,4077.0,244.222,244.7644,244.1045,244.5927,4077.0
2018-02-16 12:40:00,270.84,270.84,270.31,270.31,3455.0,244.8458,244.8458,244.3667,244.3667,3455.0
2018-02-16 12:50:00,270.1,270.3,269.68,269.99,2900.0,244.1768,244.3576,243.7971,244.0774,2900.0
2018-02-16 13:00:00,270.35,270.35,269.19,269.19,2938.0,244.4028,244.4028,243.3542,243.3542,2938.0
2018-02-16 13:10:00,269.23,269.23,268.08,268.08,3599.0,243.3903,243.3903,242.3507,242.3507,3599.0
2018-02-16 13:20:00,268.53,268.66,267.74,267.79,5495.0,242.7575,242.875,242.0433,242.0885,5495.0
2018-02-16 13:30:00,267.65,268.75,267.33,268.29,5757.0,241.962,242.9564,241.6727,242.5405,5757.0
2018-02-16 13:40:00,268.46,269.27,268.45,268.92,4469.0,242.6942,243.4265,242.6852,243.1101,4469.0
2018-02-16 13:50:00,268.77,268.97,268.12,268.25,3814.0,242.9745,243.1553,242.3869,242.5044,3814.0
2018-02-16 14:00:00,268.44,268.44,267.29,267.49,8071.0,242.6762,242.6762,241.6365,241.8173,8071.0
2018-02-16 14:10:00,267.31,267.76,266.82,266.82,5873.0,241.6546,242.0614,241.2116,241.2116,5873.0
2018-02-16 14:20:00,267.32,267.34,266.61,267.06,5301.0,241.6636,241.6817,241.0218,241.4286,5301.0
2018-02-16 14:30:00,266.92,268.09,266.75,267.93,4965.0,241.302,242.3597,241.1484,242.2151,4965.0
2018-02-16 14:40:00,268.0,268.0,266.77,267.25,8331.0,242.2784,242.2784,241.1664,241.6004,8331.0
2018-02-16 14:50:00,267.27,267.51,266.89,267.46,10942.0,241.6184,241.8354,241.2749,241.7902,10942.0
2018-02-16 15:00:00,267.5,267.52,266.76,267.25,13147.0,241.8264,241.8445,241.1574,241.6004,13147.0
2018-02-16 15:10:00,267.61,267.87,267.41,267.65,4534.0,241.9258,242.1609,241.745,241.962,4534.0
2018-02-16 15:20:00,267.52,268.21,267.35,267.92,6681.0,241.8445,242.4682,241.6908,242.2061,6681.0
2018-02-16 15:30:00,267.99,267.99,267.17,267.2,15440.0,242.2693,242.2693,241.528,241.5552,15440.0
2018-02-16 15:40:00,267.21,267.53,266.81,267.53,22750.0,241.5642,241.8535,241.2026,241.8535,22750.0
2018-02-16 15:50:00,267.58,267.72,266.65,266.66,40220.0,241.8987,242.0253,241.058,241.067,40220.0
2018-02-20 09:30:00,264.49,265.92,263.44,264.26,29012.0,239.1053,240.398,238.156,238.8973,29012.0
2018-02-20 09:40:00,264.25,265.54,263.8,265.31,11482.0,238.8883,240.0545,238.4815,239.8466,11482.0
2018-02-20 09:50:00,265.56,266.64,264.69,265.86,2800.0,240.0726,241.0489,239.2861,240.3438,2800.0
2018-02-20 10:00:00,266.14,267.13,265.72,266.22,12266.0,240.5969,241.4919,240.2172,240.6692,12266.0
2018-02-20 10:10:00,266.3,267.48,266.12,267.48,10301.0,240.7415,241.8083,240.5788,241.8083,10301.0
2018-02-20 10:20:00,267.21,268.0,266.99,267.69,3762.0,241.5642,242.2784,241.3653,241.9981,3762.0
2018-02-20 10:30:00,267.48,267.48,266.6,266.73,14069.0,241.8083,241.8083,241.0127,241.1303,14069.0
2018-02-20 10:40:00,267.19,268.07,266.97,267.91,6125.0,241.5461,242.3417,241.3472,242.197,6125.0
2018-02-20 10:50:00,267.75,267.75,266.84,266.88,12864.0,242.0524,242.0524,241.2297,241.2659,12864.0
2018-02-20 11:00:00,267.09,267.87,266.92,267.47,5403.0,241.4557,242.1609,241.302,241.7993,5403.0
2018-02-20 11:10:00,267.72,267.97,266.46,266.46,5956.0,242.0253,242.2513,240.8862,240.8862,5956.0
2018-02-20 11:20:00,266.65,267.5,266.64,267.31,11468.0,241.058,241.8264,241.0489,241.6546,11468.0
2018-02-20 11:30:00,267.4,267.76,266.63,267.04,2446.0,241.736,242.0614,241.0399,241.4105,2446.0
2018-02-20 11:40:00,267.05,267.66,266.92,267.08,3600.0,241.4196,241.971,241.302,241.4467,3600.0
2018-02-20 11:50:00,266.86,267.75,266.85,267.35,7731.0,241.2478,242.0524,241.2388,241.6908,7731.0
2018-02-20 12:00:00,267.44,267.7,267.25,267.5,1100.0,241.7721,242.0072,241.6004,241.8264,1100.0
2018-02-20 12:10:00,267.43,267.51,267.13,267.2,6305.0,241.7631,241.8354,241.4919,241.5552,6305.0
2018-02-20 12:20:00,267.2,267.27,266.52,266.84,16314.0,241.5552,241.6184,240.9404,241.2297,16314.0
2018-02-20 12:30:00,267.01,267.02,266.87,266.98,1500.0,241.3834,241.3924,241.2568,241.3563,1500.0
2018-02-20 12:40:00,267.02,267.06,266.77,266.88,1400.0,241.3924,241.4286,241.1664,241.2659,1400.0
2018-02-20 12:50:00,266.93,267.1,266.19,266.19,6451.0,241.3111,241.4648,240.6421,240.6421,6451.0
2018-02-20 13:00:00,266.09,266.22,265.08,265.08,3905.0,240.5517,240.6692,239.6386,239.6386,3905.0
2018-02-20 13:10:00,265.0,265.29,265.0,265.06,2207.0,239.5663,239.8285,239.5663,239.6206,2207.0
2018-02-20 13:20:00,265.24,265.29,264.91,265.02,2298.0,239.7833,239.8285,239.4849,239.5844,2298.0
2018-02-20 13:30:00,264.94,265.62,264.94,265.42,1785.0,239.5121,240.1268,239.5121,239.946,1785.0
2018-02-20 13:40:00,265.6,265.6,265.19,265.19,2520.0,240.1087,240.1087,239.7381,239.7381,2520.0
2018-02-20 13:50:00,265.36,265.4,264.6,264.75,4298.0,239.8918,239.9279,239.2047,239.3403,4298.0
2018-02-20 14:00:00,265.21,265.26,264.86,264.94,2040.0,239.7562,239.8014,239.4397,239.5121,2040.0
2018-02-20 14:10:00,264.64,264.65,264.42,264.63,1016.0,239.2409,239.2499,239.042,239.2318,1016.0
2018-02-20 14:20:00,264.63,264.89,264.5,264.64,3911.0,239.2318,239.4669,239.1143,239.2409,3911.0
2018-02-20 14:30:00,264.49,264.79,264.11,264.44,3635.0,239.1053,239.3765,238.7617,239.0601,3635.0
2018-02-20 14:40:00,264.5,264.82,264.5,264.67,2800.0,239.1143,239.4036,239.1143,239.268,2800.0
2018-02-20 14:50:00,264.5,264.59,263.87,263.97,6518.0,239.1143,239.1957,238.5448,238.6352,6518.0
2018-02-20 15:00:00,263.99,264.13,262.9,263.36,14316.0,238.6532,238.7798,237.6679,238.0837,14316.0
2018-02-20 15:10:00,263.37,263.73,262.98,263.27,6538.0,238.0928,238.4182,237.7402,238.0024,6538.0
2018-02-20 15:20:00,263.1,263.22,262.57,263.22,10123.0,237.8487,237.9571,237.3695,237.9571,10123.0
2018-02-20 15:30:00,263.34,263.77,263.12,263.52,9159.0,238.0656,238.4544,237.8667,238.2284,9159.0
2018-02-20 15:40:00,263.42,264.0,263.01,263.78,14953.0,238.138,238.6623,237.7673,238.4634,14953.0
2018-02-20 15:50:00,263.93,264.09,263.38,263.61,42375.0,238.599,238.7436,238.1018,238.3097,42375.0
2018-02-21 09:30:00,264.33,266.54,264.33,266.54,10012.0,238.9606,240.9585,238.9606,240.9585,10012.0
2018-02-21 09:40:00,266.91,266.91,266.05,266.67,4258.0,241.293,241.293,240.5155,241.076,4258.0
2018-02-21 09:50:00,266.32,266.86,265.65,266.13,4413.0,240.7596,241.2478,240.1539,240.5879,4413.0
2018-02-21 10:00:00,265.92,266.16,264.91,265.7,10596.0,240.398,240.615,239.4849,240.1991,10596.0
2018-02-21 10:10:00,266.28,266.34,265.6,266.09,6963.0,240.7235,240.7777,240.1087,240.5517,6963.0
2018-02-21 10:20:00,266.69,266.87,266.25,266.47,3065.0,241.0941,241.2568,240.6963,240.8952,3065.0
2018-02-21 10:30:00,266.54,266.55,265.51,265.51,12500.0,240.9585,240.9675,240.0274,240.0274,12500.0
2018-02-21 10:40:00,265.54,265.89,265.42,265.7,4514.0,240.0545,240.3709,239.946,240.1991,4514.0
2018-02-21 10:50:00,265.81,265.99,264.98,264.98,5951.0,240.2986,240.4613,239.5482,239.5482,5951.0
2018-02-21 11:00:00,265.06,265.79,264.73,265.79,3114.0,239.6206,240.2805,239.3222,240.2805,3114.0
2018-02-21 11:10:00,265.42,265.44,264.32,264.64,7954.0,239.946,239.9641,238.9516,239.2409,7954.0
2018-02-21 11:20:00,265.22,265.4,264.51,265.4,7323.0,239.7652,239.9279,239.1233,239.9279,7323.0
2018-02-21 11:30:00,265.09,265.3,264.36,264.67,6489.0,239.6477,239.8375,238.9877,239.268,6489.0
2018-02-21 11:40:00,264.68,265.0,264.43,264.48,8364.0,239.277,239.5663,239.051,239.0962,8364.0
2018-02-21 11:50:00,264.55,265.6,264.42,264.78,18883.0,239.1595,240.1087,239.042,239.3674,18883.0
2018-02-21 12:00:00,264.69,265.1,264.03,264.42,18292.0,239.2861,239.6567,238.6894,239.042,18292.0
2018-02-21 12:10:00,264.51,264.58,263.96,264.52,9046.0,239.1233,239.1866,238.6261,239.1324,9046.0
2018-02-21 12:20:00,264.55,265.15,264.36,265.11,15880.0,239.1595,239.7019,238.9877,239.6658,15880.0
2018-02-21 12:30:00,265.18,265.36,264.99,265.06,5300.0,239.729,239.8918,239.5573,239.6206,5300.0
2018-02-21 12:40:00,265.19,265.25,264.36,264.9,2900.0,239.7381,239.7923,238.9877,239.4759,2900.0
2018-02-21 12:50:00,264.91,265.6,264.81,265.35,6981.0,239.4849,240.1087,239.3945,239.8827,6981.0
2018-02-21 13:00:00,265.35,265.4,264.95,265.04,4602.0,239.8827,239.9279,239.5211,239.6025,4602.0
2018-02-21 13:10:00,265.31,265.55,264.91,265.46,9474.0,239.8466,240.0635,239.4849,239.9822,9474.0
2018-02-21 13:20:00,265.39,265.39,264.92,264.93,6890.0,239.9189,239.9189,239.494,239.503,6890.0
2018-02-21 13:30:00,265.08,265.57,265.03,265.2,2800.0,239.6386,240.0816,239.5934,239.7471,2800.0
2018-02-21 13:40:00,265.25,265.7,265.23,265.63,16200.0,239.7923,240.1991,239.7742,240.1358,16200.0
2018-02-21 13:50:00,265.74,265.84,265.23,265.23,3900.0,240.2353,240.3257,239.7742,239.7742,3900.0
2018-02-21 14:00:00,265.14,266.27,265.05,265.89,16830.0,239.6929,240.7144,239.6115,240.3709,16830.0
2018-02-21 14:10:00,265.89,266.94,265.89,266.26,5652.0,240.3709,241.3201,240.3709,240.7054,5652.0
2018-02-21 14:20:00,266.58,266.75,265.86,265.91,6680.0,240.9947,241.1484,240.3438,240.389,6680.0
2018-02-21 14:30:00,266.01,266.2,265.02,265.02,8080.0,240.4794,240.6511,239.5844,239.5844,8080.0
2018-02-21 14:40:00,265.04,265.87,264.79,264.79,8795.0,239.6025,240.3528,239.3765,239.3765,8795.0
2018-02-21 14:50:00,265.07,265.62,264.51,264.77,6339.0,239.6296,240.1268,239.1233,239.3584,6339.0
2018-02-21 15:00:00,264.88,264.89,263.67,264.05,6175.0,239.4578,239.4669,238.364,238.7075,6175.0
2018-02-21 15:10:00,263.99,264.18,263.47,263.65,8567.0,238.6532,238.825,238.1832,238.3459,8567.0
2018-02-21 15:20:00,263.75,264.19,263.19,264.03,10629.0,238.4363,238.8341,237.93,238.6894,10629.0
2018-02-21 15:30:00,264.12,264.51,263.49,263.49,10723.0,238.7708,239.1233,238.2012,238.2012,10723.0
2018-02-21 15:40:00,263.18,263.55,262.49,262.56,22829.0,237.921,238.2555,237.2972,237.3605,22829.0
2018-02-21 15:50:00,262.55,262.8,261.78,261.9,36594.0,237.3515,237.5775,236.6554,236.7638,36594.0
2018-02-22 09:30:00,263.62,264.62,262.54,264.43,6108.0,238.3188,239.2228,237.3424,239.051,6108.0
2018-02-22 09:40:00,264.46,264.59,263.02,263.49,3852.0,239.0781,239.1957,237.7763,238.2012,3852.0
2018-02-22 09:50:00,263.69,264.3,263.05,264.2,6447.0,238.382,238.9335,237.8035,238.8431,6447.0
2018-02-22 10:00:00,264.2,264.62,263.08,264.31,8140.0,238.8431,239.2228,237.8306,238.9425,8140.0
2018-02-22 10:10:00,264.35,264.39,263.26,263.26,3588.0,238.9787,239.0149,237.9933,237.9933,3588.0
2018-02-22 10:20:00,263.48,263.77,262.5,262.77,14100.0,238.1922,238.4544,237.3063,237.5503,14100.0
2018-02-22 10:30:00,262.86,263.9,262.52,263.34,10150.0,237.6317,238.5719,237.3243,238.0656,10150.0
2018-02-22 10:40:00,263.25,263.92,263.0,263.46,11844.0,237.9843,238.59,237.7583,238.1741,11844.0
2018-02-22 10:50:00,263.57,263.81,263.29,263.81,8746.0,238.2736,238.4905,238.0204,238.4905,8746.0
2018-02-22 11:00:00,263.44,264.12,263.24,264.12,18251.0,238.156,238.7708,237.9752,238.7708,18251.0
2018-02-22 11:10:00,264.02,264.3,263.52,263.9,19271.0,238.6804,238.9335,238.2284,238.5719,19271.0
2018-02-22 11:20:00,263.86,264.85,263.84,264.85,6803.0,238.5357,239.4307,238.5176,239.4307,6803.0
2018-02-22 11:30:00,264.77,266.01,264.7,265.51,17683.0,239.3584,240.4794,239.2951,240.0274,17683.0
2018-02-22 11:40:00,265.71,266.16,265.0,265.6,18062.0,240.2082,240.615,239.5663,240.1087,18062.0
2018-02-22 11:50:00,265.8,266.04,265.04,265.67,9666.0,240.2895,240.5065,239.6025,240.172,9666.0
2018-02-22 12:00:00,265.73,265.73,265.08,265.22,7423.0,240.2262,240.2262,239.6386,239.7652,7423.0
2018-02-22 12:10:00,265.18,265.18,264.58,264.89,8090.0,239.729,239.729,239.1866,239.4669,8090.0
2018-02-22 12:20:00,265.0,265.09,264.6,264.97,12697.0,239.5663,239.6477,239.2047,239.5392,12697.0
2018-02-22 12:30:00,265.0,265.22,264.83,265.18,5000.0,239.5663,239.7652,239.4126,239.729,5000.0
2018-02-22 12:40:00,264.99,265.17,264.13,264.13,6472.0,239.5573,239.72,238.7798,238.7798,6472.0
2018-02-22 12:50:00,264.12,264.6,263.74,263.92,13110.0,238.7708,239.2047,238.4272,238.59,13110.0
2018-02-22 13:00:00,263.75,264.5,263.74,264.34,10040.0,238.4363,239.1143,238.4272,238.9697,10040.0
2018-02-22 13:10:00,264.32,264.37,263.85,264.11,6560.0,238.9516,238.9968,238.5267,238.7617,6560.0
2018-02-22 13:20:00,263.93,264.43,263.85,263.91,4150.0,238.599,239.051,238.5267,238.5809,4150.0
2018-02-22 13:30:00,263.98,264.36,263.5,264.13,13304.0,238.6442,238.9877,238.2103,238.7798,13304.0
2018-02-22 13:40:00,263.98,264.19,263.26,263.26,9497.0,238.6442,238.8341,237.9933,237.9933,9497.0
2018-02-22 13:50:00,263.26,264.55,263.25,263.98,11885.0,237.9933,239.1595,237.9843,238.6442,11885.0
2018-02-22 14:00:00,263.94,264.83,263.94,264.47,14067.0,238.608,239.4126,238.608,239.0872,14067.0
2018-02-22 14:10:00,264.26,264.89,264.03,264.74,4252.0,238.8973,239.4669,238.6894,239.3313,4252.0
2018-02-22 14:20:00,264.9,265.04,264.5,264.68,8440.0,239.4759,239.6025,239.1143,239.277,8440.0
2018-02-22 14:30:00,264.69,264.69,264.19,264.58,9300.0,239.2861,239.2861,238.8341,239.1866,9300.0
2018-02-22 14:40:00,264.6,264.64,264.12,264.64,21004.0,239.2047,239.2409,238.7708,239.2409,21004.0
2018-02-22 14:50:00,264.4,264.58,263.46,263.6,20183.0,239.0239,239.1866,238.1741,238.3007,20183.0
2018-02-22 15:00:00,263.7,264.3,263.03,263.43,29320.0,238.3911,238.9335,237.7854,238.147,29320.0
2018-02-22 15:10:00,263.25,263.55,262.81,263.36,27029.0,237.9843,238.2555,237.5865,238.0837,27029.0
2018-02-22 15:20:00,263.74,264.57,263.72,264.1,12033.0,238.4272,239.1776,238.4092,238.7527,12033.0
2018-02-22 15:30:00,264.26,264.35,263.63,264.03,15985.0,238.8973,238.9787,238.3278,238.6894,15985.0
2018-02-22 15:40:00,263.97,264.41,262.83,262.99,27105.0,238.6352,239.0329,237.6046,237.7492,27105.0
2018-02-22 15:50:00,263.14,264.17,263.14,263.68,36368.0,237.8848,238.816,237.8848,238.373,36368.0
2018-02-23 09:30:00,264.87,266.19,263.15,266.19,10182.0,239.4488,240.6421,237.8939,240.6421,10182.0
2018-02-23 09:40:00,265.84,266.59,265.51,265.51,4488.0,240.3257,241.0037,240.0274,240.0274,4488.0
2018-02-23 09:50:00,265.52,266.0,265.25,265.49,8116.0,240.0364,240.4703,239.7923,240.0093,8116.0
2018-02-23 10:00:00,265.69,266.2,265.53,265.75,3443.0,240.1901,240.6511,240.0454,240.2443,3443.0
2018-02-23 10:10:00,266.4,266.53,265.45,265.56,6700.0,240.8319,240.9495,239.9731,240.0726,6700.0
2018-02-23 10:20:00,265.56,265.62,265.22,265.34,2700.0,240.0726,240.1268,239.7652,239.8737,2700.0
2018-02-23 10:30:00,265.28,265.58,264.92,265.13,7352.0,239.8194,240.0906,239.494,239.6838,7352.0
2018-02-23 10:40:00,265.17,265.66,265.07,265.26,34067.0,239.72,240.163,239.6296,239.8014,34067.0
2018-02-23 10:50:00,265.13,265.34,264.84,264.84,9823.0,239.6838,239.8737,239.4217,239.4217,9823.0
2018-02-23 11:00:00,264.67,264.89,264.16,264.16,3698.0,239.268,239.4669,238.8069,238.8069,3698.0
2018-02-23 11:10:00,263.95,264.51,263.84,264.05,5693.0,238.6171,239.1233,238.5176,238.7075,5693.0
2018-02-23 11:20:00,264.06,264.52,263.92,264.23,5551.0,238.7165,239.1324,238.59,238.8702,5551.0
2018-02-23 11:30:00,264.31,264.55,264.17,264.35,7335.0,238.9425,239.1595,238.816,238.9787,7335.0
2018-02-23 11:40:00,264.1,264.26,263.46,263.49,3812.0,238.7527,238.8973,238.1741,238.2012,3812.0
2018-02-23 11:50:00,263.52,264.31,263.37,264.31,3445.0,238.2284,238.9425,238.0928,238.9425,3445.0
2018-02-23 12:00:00,264.13,264.49,264.05,264.41,3400.0,238.7798,239.1053,238.7075,239.0329,3400.0
2018-02-23 12:10:00,264.57,265.16,264.44,265.16,2300.0,239.1776,239.711,239.0601,239.711,2300.0
2018-02-23 12:20:00,265.15,265.15,263.95,263.95,2800.0,239.7019,239.7019,238.6171,238.6171,2800.0
2018-02-23 12:30:00,264.12,264.85,264.12,264.85,6297.0,238.7708,239.4307,238.7708,239.4307,6297.0
2018-02-23 12:40:00,264.9,265.0,264.6,264.7,7860.0,239.4759,239.5663,239.2047,239.2951,7860.0
2018-02-23 12:50:00,264.82,264.82,264.07,264.36,10500.0,239.4036,239.4036,238.7256,238.9877,10500.0
2018-02-23 13:00:00,264.36,264.45,264.02,264.45,2000.0,238.9877,239.0691,238.6804,239.0691,2000.0
2018-02-23 13:10:00,264.44,264.44,264.17,264.37,2700.0,239.0601,239.0601,238.816,238.9968,2700.0
2018-02-23 13:20:00,264.37,264.42,263.95,263.96,2100.0,238.9968,239.042,238.6171,238.6261,2100.0
2018-02-23 13:30:00,263.99,264.45,263.98,264.45,2201.0,238.6532,239.0691,238.6442,239.0691,2201.0
2018-02-23 13:40:00,264.3,264.47,264.3,264.34,1800.0,238.9335,239.0872,238.9335,238.9697,1800.0
2018-02-23 13:50:00,264.23,264.38,263.95,264.33,3114.0,238.8702,239.0058,238.6171,238.9606,3114.0
2018-02-23 14:00:00,264.31,264.42,264.07,264.11,2500.0,238.9425,239.042,238.7256,238.7617,2500.0
2018-02-23 14:10:00,264.2,264.44,264.06,264.25,8049.0,238.8431,239.0601,238.7165,238.8883,8049.0
2018-02-23 14:20:00,264.24,264.58,264.24,264.56,2100.0,238.8793,239.1866,238.8793,239.1685,2100.0
2018-02-23 14:30:00,264.75,264.81,264.42,264.55,3989.0,239.3403,239.3945,239.042,239.1595,3989.0
2018-02-23 14:40:00,264.56,264.65,264.22,264.34,31504.0,239.1685,239.2499,238.8612,238.9697,31504.0
2018-02-23 14:50:00,264.4,264.59,264.31,264.55,15602.0,239.0239,239.1957,238.9425,239.1595,15602.0
2018-02-23 15:00:00,264.56,265.87,264.55,265.55,8897.0,239.1685,240.3528,239.1595,240.0635,8897.0
2018-02-23 15:10:00,265.55,265.59,264.81,265.07,12411.0,240.0635,240.0997,239.3945,239.6296,12411.0
2018-02-23 15:20:00,265.12,265.82,264.86,265.44,21910.0,239.6748,240.3076,239.4397,239.9641,21910.0
2018-02-23 15:30:00,265.46,265.57,265.04,265.42,6721.0,239.9822,240.0816,239.6025,239.946,6721.0
2018-02-23 15:40:00,265.5,265.97,265.26,265.5,24483.0,240.0183,240.4432,239.8014,240.0183,24483.0
2018-02-23 15:50:00,265.69,266.54,265.36,266.24,32800.0,240.1901,240.9585,239.8918,240.6873,32800.0
2018-02-26 09:30:00,267.24,268.37,267.24,268.21,8384.0,241.5913,242.6129,241.5913,242.4682,8384.0
2018-02-26 09:40:00,267.82,268.39,267.11,267.55,8451.0,242.1157,242.631,241.4738,241.8716,8451.0
2018-02-26 09:50:00,267.56,268.37,267.47,267.84,4733.0,241.8806,242.6129,241.7993,242.1337,4733.0
2018-02-26 10:00:00,267.99,268.0,267.45,267.53,3543.0,242.2693,242.2784,241.7812,241.8535,3543.0
2018-02-26 10:10:00,267.39,267.39,266.47,266.47,5300.0,241.7269,241.7269,240.8952,240.8952,5300.0
2018-02-26 10:20:00,266.64,266.8,266.28,266.33,5066.0,241.0489,241.1936,240.7235,240.7687,5066.0
2018-02-26 10:30:00,266.43,266.89,266.23,266.89,3352.0,240.8591,241.2749,240.6783,241.2749,3352.0
2018-02-26 10:40:00,266.77,267.21,266.62,267.21,2200.0,241.1664,241.5642,241.0308,241.5642,2200.0
2018-02-26 10:50:00,267.11,267.44,266.69,267.44,13665.0,241.4738,241.7721,241.0941,241.7721,13665.0
2018-02-26 11:00:00,267.32,267.92,267.21,267.82,4053.0,241.6636,242.2061,241.5642,242.1157,4053.0
2018-02-26 11:10:00,267.45,267.64,267.23,267.64,3070.0,241.7812,241.9529,241.5823,241.9529,3070.0
2018-02-26 11:20:00,267.47,268.48,267.46,267.94,5200.0,241.7993,242.7123,241.7902,242.2241,5200.0
2018-02-26 11:30:00,268.09,268.09,266.71,266.8,3685.0,242.3597,242.3597,241.1122,241.1936,3685.0
2018-02-26 11:40:00,266.92,267.58,266.77,267.29,2900.0,241.302,241.8987,241.1664,241.6365,2900.0
2018-02-26 11:50:00,267.13,267.49,267.01,267.49,2100.0,241.4919,241.8173,241.3834,241.8173,2100.0
2018-02-26 12:00:00,267.3,268.17,267.3,268.17,9074.0,241.6456,242.4321,241.6456,242.4321,9074.0
2018-02-26 12:10:00,268.02,268.61,268.02,268.61,2300.0,242.2965,242.8298,242.2965,242.8298,2300.0
2018-02-26 12:20:00,268.59,268.8,268.23,268.8,5860.0,242.8118,243.0016,242.4863,243.0016,5860.0
2018-02-26 12:30:00,268.68,268.68,268.04,268.12,4887.0,242.8931,242.8931,242.3145,242.3869,4887.0
2018-02-26 12:40:00,267.95,268.48,267.88,268.4,7311.0,242.2332,242.7123,242.1699,242.64,7311.0
2018-02-26 12:50:00,268.35,268.69,268.18,268.42,22544.0,242.5948,242.9022,242.4411,242.6581,22544.0
2018-02-26 13:00:00,268.36,268.58,268.17,268.43,2300.0,242.6038,242.8027,242.4321,242.6671,2300.0
2018-02-26 13:10:00,268.46,268.75,268.41,268.61,2377.0,242.6942,242.9564,242.649,242.8298,2377.0
2018-02-26 13:20:00,268.53,269.07,268.52,269.07,3895.0,242.7575,243.2457,242.7485,243.2457,3895.0
2018-02-26 13:30:00,269.07,269.13,268.4,269.13,35383.0,243.2457,243.2999,242.64,243.2999,35383.0
2018-02-26 13:40:00,269.1,269.54,269.1,269.54,4782.0,243.2728,243.6706,243.2728,243.6706,4782.0
2018-02-26 13:50:00,269.34,269.61,269.14,269.56,3900.0,243.4898,243.7339,243.309,243.6887,3900.0
2018-02-26 14:00:00,269.59,269.85,269.38,269.61,5626.0,243.7158,243.9508,243.5259,243.7339,5626.0
2018-02-26 14:10:00,269.8,270.18,269.59,269.71,7794.0,243.9056,244.2492,243.7158,243.8243,7794.0
2018-02-26 14:20:00,269.59,269.97,269.54,269.61,2450.0,243.7158,244.0593,243.6706,243.7339,2450.0
2018-02-26 14:30:00,269.75,270.1,269.35,269.35,4734.0,243.8604,244.1768,243.4988,243.4988,4734.0
2018-02-26 14:40:00,269.49,269.83,269.33,269.39,4143.0,243.6254,243.9327,243.4807,243.535,4143.0
2018-02-26 14:50:00,269.3,269.88,269.0,269.63,4500.0,243.4536,243.9779,243.1824,243.7519,4500.0
2018-02-26 15:00:00,269.73,269.85,269.14,269.35,13804.0,243.8423,243.9508,243.309,243.4988,13804.0
2018-02-26 15:10:00,269.62,270.19,269.55,270.19,7187.0,243.7429,244.2582,243.6796,244.2582,7187.0
2018-02-26 15:20:00,270.29,270.68,270.08,270.68,6678.0,244.3486,244.7012,244.1588,244.7012,6678.0
2018-02-26 15:30:00,270.5,270.68,270.1,270.68,6482.0,244.5384,244.7012,244.1768,244.7012,6482.0
2018-02-26 15:40:00,270.59,270.74,270.04,270.31,20322.0,244.6198,244.7554,244.1226,244.3667,20322.0
2018-02-26 15:50:00,270.36,271.37,270.29,270.92,85196.0,244.4119,245.3249,244.3486,244.9181,85196.0
2018-02-27 09:30:00,271.7,273.66,271.01,272.95,13080.0,245.6233,247.3952,244.9995,246.7533,13080.0
2018-02-27 09:40:00,272.5,274.0,272.11,273.35,16647.0,246.3465,247.7025,245.9939,247.1149,16647.0
2018-02-27 09:50:00,273.53,273.53,271.03,271.31,6787.0,247.2776,247.2776,245.0176,245.2707,6787.0
2018-02-27 10:00:00,271.03,271.12,270.64,271.03,2724.0,245.0176,245.0989,244.665,245.0176,2724.0
2018-02-27 10:10:00,270.9,271.13,270.01,270.29,10845.0,244.9001,245.108,244.0955,244.3486,10845.0
2018-02-27 10:20:00,270.31,270.31,268.85,268.92,6950.0,244.3667,244.3667,243.0468,243.1101,6950.0
2018-02-27 10:30:00,268.91,268.91,267.72,267.97,13694.0,243.101,243.101,242.0253,242.2513,13694.0
2018-02-27 10:40:00,268.24,268.63,267.88,268.06,7832.0,242.4953,242.8479,242.1699,242.3326,7832.0
2018-02-27 10:50:00,268.13,268.29,267.48,267.49,8400.0,242.3959,242.5405,241.8083,241.8173,8400.0
2018-02-27 11:00:00,267.12,269.11,266.84,269.11,11323.0,241.4828,243.2818,241.2297,243.2818,11323.0
2018-02-27 11:10:00,268.84,269.05,268.27,268.4,6063.0,243.0378,243.2276,242.5225,242.64,6063.0
2018-02-27 11:20:00,268.36,268.73,267.78,267.78,9012.0,242.6038,242.9383,242.0795,242.0795,9012.0
2018-02-27 11:30:00,268.29,268.59,267.62,267.62,2400.0,242.5405,242.8118,241.9349,241.9349,2400.0
2018-02-27 11:40:00,267.67,267.67,266.94,267.62,12059.0,241.9801,241.9801,241.3201,241.9349,12059.0
2018-02-27 11:50:00,267.48,267.48,266.82,267.0,3456.0,241.8083,241.8083,241.2116,241.3744,3456.0
2018-02-27 12:00:00,266.72,267.88,266.72,267.88,10485.0,241.1212,242.1699,241.1212,242.1699,10485.0
2018-02-27 12:10:00,267.73,267.73,267.09,267.09,3900.0,242.0343,242.0343,241.4557,241.4557,3900.0
2018-02-27 12:20:00,266.98,267.95,266.83,267.77,7313.0,241.3563,242.2332,241.2207,242.0705,7313.0
2018-02-27 12:30:00,267.74,268.36,267.43,268.04,7324.0,242.0433,242.6038,241.7631,242.3145,7324.0
2018-02-27 12:40:00,268.05,268.13,267.87,267.99,4300.0,242.3236,242.3959,242.1609,242.2693,4300.0
2018-02-27 12:50:00,268.21,268.55,268.03,268.37,7200.0,242.4682,242.7756,242.3055,242.6129,7200.0
2018-02-27 13:00:00,268.21,268.21,267.59,267.8,6810.0,242.4682,242.4682,241.9077,242.0976,6810.0
2018-02-27 13:10:00,267.97,268.07,267.33,268.07,5150.0,242.2513,242.3417,241.6727,242.3417,5150.0
2018-02-27 13:20:00,268.07,268.42,267.66,267.81,3706.0,242.3417,242.6581,241.971,242.1066,3706.0
2018-02-27 13:30:00,267.7,268.08,267.36,268.08,2678.0,242.0072,242.3507,241.6998,242.3507,2678.0
2018-02-27 13:40:00,268.11,268.11,267.69,267.73,3849.0,242.3778,242.3778,241.9981,242.0343,3849.0
2018-02-27 13:50:00,267.56,268.62,267.36,268.46,9529.0,241.8806,242.8389,241.6998,242.6942,9529.0
2018-02-27 14:00:00,268.56,268.56,267.47,267.67,5970.0,242.7846,242.7846,241.7993,241.9801,5970.0
2018-02-27 14:10:00,267.83,267.88,267.05,267.33,14800.0,242.1247,242.1699,241.4196,241.6727,14800.0
2018-02-27 14:20:00,267.14,267.81,267.02,267.71,5200.0,241.5009,242.1066,241.3924,242.0162,5200.0
2018-02-27 14:30:00,267.59,268.28,267.43,267.78,15384.0,241.9077,242.5315,241.7631,242.0795,15384.0
2018-02-27 14:40:00,267.93,267.94,267.11,267.32,4717.0,242.2151,242.2241,241.4738,241.6636,4717.0
2018-02-27 14:50:00,267.48,267.76,267.32,267.4,5135.0,241.8083,242.0614,241.6636,241.736,5135.0
2018-02-27 15:00:00,267.33,267.74,267.1,267.1,8137.0,241.6727,242.0433,241.4648,241.4648,8137.0
2018-02-27 15:10:00,266.94,267.31,266.19,266.34,7400.0,241.3201,241.6546,240.6421,240.7777,7400.0
2018-02-27 15:20:00,266.17,266.57,266.08,266.43,4300.0,240.624,240.9856,240.5427,240.8591,4300.0
2018-02-27 15:30:00,266.31,266.8,265.79,266.04,11569.0,240.7506,241.1936,240.2805,240.5065,11569.0
2018-02-27 15:40:00,266.02,266.02,265.12,265.73,20417.0,240.4884,240.4884,239.6748,240.2262,20417.0
2018-02-27 15:50:00,265.73,265.74,264.78,264.8,51888.0,240.2262,240.2353,239.3674,239.3855,51888.0
2018-02-28 09:30:00,266.6,267.24,264.94,264.97,10917.0,241.0127,241.5913,239.5121,239.5392,10917.0
2018-02-28 09:40:00,264.88,265.95,264.67,265.9,5271.0,239.4578,240.4251,239.268,240.3799,5271.0
2018-02-28 09:50:00,265.86,265.93,265.16,265.38,7425.0,240.3438,240.4071,239.711,239.9098,7425.0
2018-02-28 10:00:00,265.59,265.59,264.02,264.06,6356.0,240.0997,240.0997,238.6804,238.7165,6356.0
2018-02-28 10:10:00,264.04,264.98,264.01,264.57,16184.0,238.6984,239.5482,238.6713,239.1776,16184.0
2018-02-28 10:20:00,264.66,265.47,264.21,264.22,10904.0,239.2589,239.9912,238.8521,238.8612,10904.0
2018-02-28 10:30:00,264.44,264.76,264.28,264.53,27502.0,239.0601,239.3493,238.9154,239.1414,27502.0
2018-02-28 10:40:00,264.24,264.24,263.55,263.71,2761.0,238.8793,238.8793,238.2555,238.4001,2761.0
2018-02-28 10:50:00,263.62,264.42,263.44,263.72,19055.0,238.3188,239.042,238.156,238.4092,19055.0
2018-02-28 11:00:00,263.86,264.36,263.0,263.34,7218.0,238.5357,238.9877,237.7583,238.0656,7218.0
2018-02-28 11:10:00,263.49,263.99,263.49,263.75,5573.0,238.2012,238.6532,238.2012,238.4363,5573.0
2018-02-28 11:20:00,263.53,263.93,263.4,263.75,6422.0,238.2374,238.599,238.1199,238.4363,6422.0
2018-02-28 11:30:00,263.51,263.7,263.06,263.67,2606.0,238.2193,238.3911,237.8125,238.364,2606.0
2018-02-28 11:40:00,263.42,263.86,262.98,263.5,5734.0,238.138,238.5357,237.7402,238.2103,5734.0
2018-02-28 11:50:00,263.75,264.59,263.6,264.28,6126.0,238.4363,239.1957,238.3007,238.9154,6126.0
2018-02-28 12:00:00,264.26,264.52,263.53,263.79,12599.0,238.8973,239.1324,238.2374,238.4724,12599.0
2018-02-28 12:10:00,263.61,264.07,263.24,263.87,14226.0,238.3097,238.7256,237.9752,238.5448,14226.0
2018-02-28 12:20:00,263.66,264.18,263.48,263.64,8557.0,238.3549,238.825,238.1922,238.3368,8557.0
2018-02-28 12:30:00,263.66,264.3,263.59,264.18,7001.0,238.3549,238.9335,238.2916,238.825,7001.0
2018-02-28 12:40:00,264.26,264.86,264.26,264.52,20855.0,238.8973,239.4397,238.8973,239.1324,20855.0
2018-02-28 12:50:00,264.47,264.47,263.59,263.59,6100.0,239.0872,239.0872,238.2916,238.2916,6100.0
2018-02-28 13:00:00,263.6,264.79,263.6,264.58,4055.0,238.3007,239.3765,238.3007,239.1866,4055.0
2018-02-28 13:10:00,264.61,264.81,264.38,264.46,4300.0,239.2137,239.3945,239.0058,239.0781,4300.0
2018-02-28 13:20:00,264.61,265.33,264.6,265.14,5475.0,239.2137,239.8646,239.2047,239.6929,5475.0
2018-02-28 13:30:00,264.89,265.19,264.52,265.01,7074.0,239.4669,239.7381,239.1324,239.5754,7074.0
2018-02-28 13:40:00,265.18,265.39,263.65,263.94,44338.0,239.729,239.9189,238.3459,238.608,44338.0
2018-02-28 13:50:00,264.0,264.62,264.0,264.5,7297.0,238.6623,239.2228,238.6623,239.1143,7297.0
2018-02-28 14:00:00,264.29,265.0,264.29,265.0,4652.0,238.9245,239.5663,238.9245,239.5663,4652.0
2018-02-28 14:10:00,264.88,265.06,264.61,264.92,6300.0,239.4578,239.6206,239.2137,239.494,6300.0
2018-02-28 14:20:00,265.0,265.1,264.23,264.76,4449.0,239.5663,239.6567,238.8702,239.3493,4449.0
2018-02-28 14:30:00,264.73,264.93,263.75,263.96,11389.0,239.3222,239.503,238.4363,238.6261,11389.0
2018-02-28 14:40:00,264.15,264.64,263.7,264.33,6699.0,238.7979,239.2409,238.3911,238.9606,6699.0
2018-02-28 14:50:00,264.23,264.32,263.54,263.94,20139.0,238.8702,238.9516,238.2464,238.608,20139.0
2018-02-28 15:00:00,264.04,264.42,263.73,264.22,11950.0,238.6984,239.042,238.4182,238.8612,11950.0
2018-02-28 15:10:00,264.22,264.8,264.11,264.31,12279.0,238.8612,239.3855,238.7617,238.9425,12279.0
2018-02-28 15:20:00,264.29,264.42,263.17,263.31,8198.0,238.9245,239.042,237.9119,238.0385,8198.0
2018-02-28 15:30:00,263.18,263.68,262.92,263.48,20947.0,237.921,238.373,237.6859,238.1922,20947.0
2018-02-28 15:40:00,263.49,263.68,262.72,262.72,35938.0,238.2012,238.373,237.5051,237.5051,35938.0
2018-02-28 15:50:00,262.73,262.86,261.55,261.57,80022.0,237.5142,237.6317,236.4474,236.4655,80022.0
2018-03-01 09:30:00,260.97,261.53,258.34,259.44,14337.0,235.9231,236.4293,233.5455,234.5399,14337.0
2018-03-01 09:40:00,259.04,259.97,258.47,259.13,8332.0,234.1783,235.0191,233.663,234.2597,8332.0
2018-03-01 09:50:00,258.93,258.93,257.66,258.17,12272.0,234.0789,234.0789,232.9308,233.3918,12272.0
2018-03-01 10:00:00,257.85,260.38,257.69,260.0,31199.0,233.1025,235.3897,232.9579,235.0462,31199.0
2018-03-01 10:10:00,260.19,261.32,259.91,261.03,28398.0,235.218,236.2395,234.9648,235.9773,28398.0
2018-03-01 10:20:00,261.22,261.25,260.25,261.09,11811.0,236.1491,236.1762,235.2722,236.0316,11811.0
2018-03-01 10:30:00,261.12,262.4,260.87,262.12,46176.0,236.0587,237.2158,235.8327,236.9627,46176.0
2018-03-01 10:40:00,262.1,262.51,260.97,261.71,24202.0,236.9446,237.3153,235.9231,236.5921,24202.0
2018-03-01 10:50:00,261.65,261.9,260.87,261.01,13773.0,236.5378,236.7638,235.8327,235.9593,13773.0
2018-03-01 11:00:00,261.02,261.61,260.34,260.94,9447.0,235.9683,236.5017,235.3536,235.896,9447.0
2018-03-01 11:10:00,260.75,260.83,259.81,260.35,9616.0,235.7242,235.7965,234.8744,235.3626,9616.0
2018-03-01 11:20:00,260.48,260.82,259.44,259.8,7169.0,235.4801,235.7875,234.5399,234.8654,7169.0
2018-03-01 11:30:00,259.81,260.05,259.34,259.65,7743.0,234.8744,235.0914,234.4495,234.7298,7743.0
2018-03-01 11:40:00,259.78,260.86,259.78,260.79,9911.0,234.8473,235.8237,234.8473,235.7604,9911.0
2018-03-01 11:50:00,260.66,261.63,260.25,260.63,12675.0,235.6428,236.5198,235.2722,235.6157,12675.0
2018-03-01 12:00:00,260.77,260.99,259.83,260.14,10043.0,235.7423,235.9412,234.8925,235.1728,10043.0
2018-03-01 12:10:00,260.41,260.6,259.55,259.65,6759.0,235.4168,235.5886,234.6394,234.7298,6759.0
2018-03-01 12:20:00,259.58,259.9,259.16,259.6,15486.0,234.6665,234.9558,234.2868,234.6846,15486.0
2018-03-01 12:30:00,259.53,259.53,258.79,259.02,5144.0,234.6213,234.6213,233.9523,234.1602,5144.0
2018-03-01 12:40:00,258.89,259.94,258.66,259.68,6900.0,234.0427,234.992,233.8348,234.7569,6900.0
2018-03-01 12:50:00,259.53,259.73,258.88,259.48,6265.0,234.6213,234.8021,234.0337,234.5761,6265.0
2018-03-01 13:00:00,259.31,259.31,257.86,257.87,8436.0,234.4224,234.4224,233.1116,233.1206,8436.0
2018-03-01 13:10:00,257.65,258.45,257.65,258.29,5796.0,232.9217,233.645,232.9217,233.5003,5796.0
2018-03-01 13:20:00,258.13,259.12,257.79,258.55,7109.0,233.3557,234.2507,233.0483,233.7354,7109.0
2018-03-01 13:30:00,258.35,258.51,257.82,257.95,8427.0,233.5546,233.6992,233.0754,233.1929,8427.0
2018-03-01 13:40:00,257.86,257.86,256.24,256.83,10961.0,233.1116,233.1116,231.6471,232.1804,10961.0
2018-03-01 13:50:00,257.06,257.06,256.12,256.14,8139.0,232.3884,232.3884,231.5386,231.5567,8139.0
2018-03-01 14:00:00,256.25,256.73,254.39,254.86,15752.0,231.6561,232.09,229.9746,230.3995,15752.0
2018-03-01 14:10:00,254.67,255.26,254.01,255.26,16427.0,230.2277,230.7611,229.6311,230.7611,16427.0
2018-03-01 14:20:00,254.93,255.63,254.21,255.58,49763.0,230.4628,231.0956,229.8119,231.0504,49763.0
2018-03-01 14:30:00,255.74,256.29,254.47,254.94,18837.0,231.1951,231.6923,230.0469,230.4718,18837.0
2018-03-01 14:40:00,254.99,255.63,254.69,254.69,25492.0,230.517,231.0956,230.2458,230.2458,25492.0
2018-03-01 14:50:00,254.73,255.56,254.73,255.03,13658.0,230.282,231.0323,230.282,230.5532,13658.0
2018-03-01 15:00:00,255.23,255.34,254.51,255.11,24047.0,230.734,230.8334,230.0831,230.6255,24047.0
2018-03-01 15:10:00,255.18,256.71,254.88,256.71,41182.0,230.6888,232.072,230.4176,232.072,41182.0
2018-03-01 15:20:00,256.63,256.89,256.17,256.73,16282.0,231.9996,232.2347,231.5838,232.09,16282.0
2018-03-01 15:30:00,256.84,257.16,256.0,256.23,18136.0,232.1895,232.4788,231.4301,231.638,18136.0
2018-03-01 15:40:00,256.19,256.68,256.0,256.44,57038.0,231.6019,232.0448,231.4301,231.8279,57038.0
2018-03-01 15:50:00,256.6,256.87,255.2,255.46,113871.0,231.9725,232.2166,230.7069,230.9419,113871.0
2018-03-02 09:30:00,253.4,254.96,251.78,251.78,25688.0,229.0796,230.4899,227.6151,227.6151,25688.0
2018-03-02 09:40:00,251.78,252.21,250.42,250.42,13725.0,227.6151,228.0038,226.3856,226.3856,13725.0
2018-03-02 09:50:00,250.82,250.88,248.75,249.23,39563.0,226.7473,226.8015,224.8759,225.3099,39563.0
2018-03-02 10:00:00,249.22,250.71,249.14,250.26,14634.0,225.3008,226.6478,225.2285,226.241,14634.0
2018-03-02 10:10:00,250.09,250.33,249.47,249.7,20195.0,226.0873,226.3043,225.5268,225.7347,20195.0
2018-03-02 10:20:00,249.74,251.51,249.74,250.35,31740.0,225.7709,227.371,225.7709,226.3224,31740.0
2018-03-02 10:30:00,250.6,251.52,250.17,250.39,29367.0,226.5484,227.3801,226.1596,226.3585,29367.0
2018-03-02 10:40:00,250.62,251.39,250.4,250.75,16801.0,226.5664,227.2625,226.3676,226.684,16801.0
2018-03-02 10:50:00,250.74,251.01,250.03,250.9,11224.0,226.6749,226.919,226.0331,226.8196,11224.0
2018-03-02 11:00:00,250.77,251.45,250.65,250.71,10053.0,226.7021,227.3168,226.5936,226.6478,10053.0
2018-03-02 11:10:00,250.71,250.92,250.02,250.4,11795.0,226.6478,226.8377,226.024,226.3676,11795.0
2018-03-02 11:20:00,250.4,252.57,250.4,252.14,7500.0,226.3676,228.3293,226.3676,227.9406,7500.0
2018-03-02 11:30:00,252.14,252.85,251.34,252.1,49761.0,227.9406,228.5824,227.2173,227.9044,49761.0
2018-03-02 11:40:00,252.23,253.5,252.15,253.5,26158.0,228.0219,229.17,227.9496,229.17,26158.0
2018-03-02 11:50:00,253.26,253.39,252.48,252.98,6486.0,228.9531,229.0706,228.2479,228.6999,6486.0
2018-03-02 12:00:00,253.08,253.28,252.85,252.95,7793.0,228.7903,228.9712,228.5824,228.6728,7793.0
2018-03-02 12:10:00,253.25,253.63,253.09,253.56,3600.0,228.944,229.2876,228.7994,229.2243,3600.0
2018-03-02 12:20:00,253.4,254.35,253.33,254.35,5333.0,229.0796,229.9385,229.0164,229.9385,5333.0
2018-03-02 12:30:00,254.21,254.34,253.85,254.19,19145.0,229.8119,229.9294,229.4864,229.7938,19145.0
2018-03-02 12:40:00,254.24,255.5,254.24,255.48,6685.0,229.839,230.9781,229.839,230.96,6685.0
2018-03-02 12:50:00,255.6,255.73,255.03,255.36,5676.0,231.0685,231.186,230.5532,230.8515,5676.0
2018-03-02 13:00:00,255.34,255.34,254.5,254.5,9807.0,230.8334,230.8334,230.0741,230.0741,9807.0
2018-03-02 13:10:00,254.36,254.91,253.95,254.55,6896.0,229.9475,230.4447,229.5768,230.1193,6896.0
2018-03-02 13:20:00,254.67,254.67,253.97,254.09,6800.0,230.2277,230.2277,229.5949,229.7034,6800.0
2018-03-02 13:30:00,254.1,254.31,253.16,253.47,7752.0,229.7125,229.9023,228.8627,229.1429,7752.0
2018-03-02 13:40:00,253.53,253.74,252.85,253.73,5444.0,229.1972,229.387,228.5824,229.378,5444.0
2018-03-02 13:50:00,253.86,253.86,252.92,253.14,9018.0,229.4955,229.4955,228.6457,228.8446,9018.0
2018-03-02 14:00:00,253.55,254.29,253.35,254.18,9598.0,229.2152,229.8842,229.0344,229.7848,9598.0
2018-03-02 14:10:00,254.1,254.87,254.09,254.55,21171.0,229.7125,230.4086,229.7034,230.1193,21171.0
2018-03-02 14:20:00,254.36,254.36,253.27,253.62,31179.0,229.9475,229.9475,228.9621,229.2785,31179.0
2018-03-02 14:30:00,253.79,254.13,253.17,254.07,9641.0,229.4322,229.7396,228.8717,229.6853,9641.0
2018-03-02 14:40:00,254.25,254.55,253.8,254.31,12675.0,229.8481,230.1193,229.4412,229.9023,12675.0
2018-03-02 14:50:00,254.13,254.31,253.5,253.5,8100.0,229.7396,229.9023,229.17,229.17,8100.0
2018-03-02 15:00:00,253.47,253.77,252.99,253.54,11612.0,229.1429,229.4141,228.709,229.2062,11612.0
2018-03-02 15:10:00,253.67,254.03,252.87,253.32,13081.0,229.3237,229.6492,228.6005,229.0073,13081.0
2018-03-02 15:20:00,253.68,254.11,253.43,253.77,12195.0,229.3328,229.7215,229.1068,229.4141,12195.0
2018-03-02 15:30:00,253.72,254.91,253.72,254.69,13776.0,229.3689,230.4447,229.3689,230.2458,13776.0
2018-03-02 15:40:00,255.04,255.48,254.44,255.01,45206.0,230.5622,230.96,230.0198,230.5351,45206.0
2018-03-02 15:50:00,254.98,255.65,254.92,255.29,60328.0,230.508,231.1137,230.4538,230.7882,60328.0
2018-03-05 09:30:00,254.85,257.54,254.28,257.54,11884.0,230.3905,232.8223,229.8752,232.8223,11884.0
2018-03-05 09:40:00,257.46,258.21,256.73,256.99,6171.0,232.75,233.428,232.09,232.3251,6171.0
2018-03-05 09:50:00,256.92,257.09,256.02,256.63,7100.0,232.2618,232.4155,231.4482,231.9996,7100.0
2018-03-05 10:00:00,256.8,257.71,256.72,257.42,11063.0,232.1533,232.976,232.081,232.7138,11063.0
2018-03-05 10:10:00,257.16,257.25,256.76,256.85,6306.0,232.4788,232.5601,232.1172,232.1985,6306.0
2018-03-05 10:20:00,256.79,256.97,256.55,256.69,6143.0,232.1443,232.307,231.9273,232.0539,6143.0
2018-03-05 10:30:00,256.78,257.29,256.35,257.09,3510.0,232.1352,232.5963,231.7465,232.4155,3510.0
2018-03-05 10:40:00,257.31,257.85,257.18,257.45,4412.0,232.6144,233.1025,232.4968,232.7409,4412.0
2018-03-05 10:50:00,257.62,258.15,257.2,257.89,12775.0,232.8946,233.3737,232.5149,233.1387,12775.0
2018-03-05 11:00:00,257.92,259.09,257.92,258.76,15813.0,233.1658,234.2235,233.1658,233.9252,15813.0
2018-03-05 11:10:00,258.69,259.64,258.47,259.62,33811.0,233.8619,234.7207,233.663,234.7027,33811.0
2018-03-05 11:20:00,259.65,260.12,259.45,259.98,23847.0,234.7298,235.1547,234.549,235.0281,23847.0
2018-03-05 11:30:00,259.81,259.83,259.26,259.66,3902.0,234.8744,234.8925,234.3772,234.7388,3902.0
2018-03-05 11:40:00,259.96,260.11,259.59,259.7,4900.0,235.01,235.1456,234.6755,234.775,4900.0
2018-03-05 11:50:00,259.34,259.81,259.15,259.7,4300.0,234.4495,234.8744,234.2778,234.775,4300.0
2018-03-05 12:00:00,259.39,259.89,259.39,259.59,4300.0,234.4947,234.9467,234.4947,234.6755,4300.0
2018-03-05 12:10:00,259.61,259.64,258.84,259.12,7036.0,234.6936,234.7207,233.9975,234.2507,7036.0
2018-03-05 12:20:00,258.9,259.48,258.65,259.22,5177.0,234.0518,234.5761,233.8258,234.3411,5177.0
2018-03-05 12:30:00,259.21,259.4,258.88,259.34,6692.0,234.332,234.5038,234.0337,234.4495,6692.0
2018-03-05 12:40:00,259.38,259.39,259.01,259.05,4702.0,234.4857,234.4947,234.1512,234.1874,4702.0
2018-03-05 12:50:00,259.16,259.32,258.99,259.13,5100.0,234.2868,234.4315,234.1331,234.2597,5100.0
2018-03-05 13:00:00,259.29,259.75,259.27,259.73,3938.0,234.4043,234.8202,234.3863,234.8021,3938.0
2018-03-05 13:10:00,259.83,260.7,259.83,260.47,16465.0,234.8925,235.679,234.8925,235.4711,16465.0
2018-03-05 13:20:00,260.77,260.77,260.33,260.37,18532.0,235.7423,235.7423,235.3445,235.3807,18532.0
2018-03-05 13:30:00,260.36,260.43,259.79,259.81,5100.0,235.3716,235.4349,234.8563,234.8744,5100.0
2018-03-05 13:40:00,259.82,260.23,259.45,259.48,11471.0,234.8835,235.2541,234.549,234.5761,11471.0
2018-03-05 13:50:00,259.32,259.63,259.21,259.59,4770.0,234.4315,234.7117,234.332,234.6755,4770.0
2018-03-05 14:00:00,259.74,259.95,259.59,259.75,5600.0,234.8111,235.001,234.6755,234.8202,5600.0
2018-03-05 14:10:00,259.67,259.67,258.64,258.64,5183.0,234.7479,234.7479,233.8167,233.8167,5183.0
2018-03-05 14:20:00,258.69,259.51,258.69,258.96,4950.0,233.8619,234.6032,233.8619,234.106,4950.0
2018-03-05 14:30:00,258.85,259.44,258.76,259.3,27006.0,234.0066,234.5399,233.9252,234.4134,27006.0
2018-03-05 14:40:00,259.24,260.33,259.24,260.33,5412.0,234.3591,235.3445,234.3591,235.3445,5412.0
2018-03-05 14:50:00,260.3,260.61,260.09,260.61,3769.0,235.3174,235.5976,235.1276,235.5976,3769.0
2018-03-05 15:00:00,260.53,261.09,260.41,260.41,17690.0,235.5253,236.0316,235.4168,235.4168,17690.0
2018-03-05 15:10:00,260.45,260.81,260.35,260.78,12678.0,235.453,235.7785,235.3626,235.7513,12678.0
2018-03-05 15:20:00,260.78,261.51,260.58,260.58,14930.0,235.7513,236.4113,235.5705,235.5705,14930.0
2018-03-05 15:30:00,260.56,261.35,260.48,260.95,10721.0,235.5524,236.2666,235.4801,235.905,10721.0
2018-03-05 15:40:00,261.17,261.17,260.43,260.49,26377.0,236.1039,236.1039,235.4349,235.4892,26377.0
2018-03-05 15:50:00,260.52,260.6,259.76,259.92,43232.0,235.5163,235.5886,234.8292,234.9739,43232.0
2018-03-06 09:30:00,262.89,262.89,260.83,262.23,19161.0,237.6588,237.6588,235.7965,237.0622,19161.0
2018-03-06 09:40:00,262.55,264.02,262.55,263.68,15560.0,237.3515,238.6804,237.3515,238.373,15560.0
2018-03-06 09:50:00,263.98,265.05,263.74,263.76,16297.0,238.6442,239.6115,238.4272,238.4453,16297.0
2018-03-06 10:00:00,263.83,264.54,262.91,264.54,13511.0,238.5086,239.1505,237.6769,239.1505,13511.0
2018-03-06 10:10:00,264.44,266.32,264.19,266.32,5269.0,239.0601,240.7596,238.8341,240.7596,5269.0
2018-03-06 10:20:00,265.93,266.95,265.69,266.51,23339.0,240.4071,241.3292,240.1901,240.9314,23339.0
2018-03-06 10:30:00,266.77,267.02,266.11,266.11,7419.0,241.1664,241.3924,240.5698,240.5698,7419.0
2018-03-06 10:40:00,265.8,266.9,265.59,265.59,8083.0,240.2895,241.284,240.0997,240.0997,8083.0
2018-03-06 10:50:00,265.66,266.88,265.65,266.88,11159.0,240.163,241.2659,240.1539,241.2659,11159.0
2018-03-06 11:00:00,266.99,268.43,266.88,268.43,17285.0,241.3653,242.6671,241.2659,242.6671,17285.0
2018-03-06 11:10:00,268.47,269.13,268.24,268.74,21623.0,242.7033,243.2999,242.4953,242.9474,21623.0
2018-03-06 11:20:00,268.87,269.08,267.53,267.57,14908.0,243.0649,243.2547,241.8535,241.8897,14908.0
2018-03-06 11:30:00,267.63,268.17,267.52,268.09,4500.0,241.9439,242.4321,241.8445,242.3597,4500.0
2018-03-06 11:40:00,267.95,269.05,267.79,268.69,11303.0,242.2332,243.2276,242.0885,242.9022,11303.0
2018-03-06 11:50:00,268.85,269.35,267.61,268.26,30672.0,243.0468,243.4988,241.9258,242.5134,30672.0
2018-03-06 12:00:00,268.3,268.57,267.8,268.11,22890.0,242.5496,242.7937,242.0976,242.3778,22890.0
2018-03-06 12:10:00,268.21,269.28,268.21,269.13,10600.0,242.4682,243.4355,242.4682,243.2999,10600.0
2018-03-06 12:20:00,269.31,270.0,268.68,269.74,26642.0,243.4627,244.0864,242.8931,243.8514,26642.0
2018-03-06 12:30:00,269.68,270.91,269.37,270.91,29989.0,243.7971,244.9091,243.5169,244.9091,29989.0
2018-03-06 12:40:00,270.89,271.31,270.23,271.27,29859.0,244.891,245.2707,244.2944,245.2345,29859.0
2018-03-06 12:50:00,271.39,272.62,271.26,272.17,33070.0,245.343,246.455,245.2255,246.0482,33070.0
2018-03-06 13:00:00,272.3,273.06,272.06,272.28,26253.0,246.1657,246.8527,245.9487,246.1476,26253.0
2018-03-06 13:10:00,272.12,272.79,271.58,272.79,20352.0,246.003,246.6087,245.5148,246.6087,20352.0
2018-03-06 13:20:00,272.78,273.25,272.25,272.28,14246.0,246.5996,247.0245,246.1205,246.1476,14246.0
2018-03-06 13:30:00,272.4,272.4,270.01,270.55,27507.0,246.2561,246.2561,244.0955,244.5836,27507.0
2018-03-06 13:40:00,270.68,271.59,270.5,271.15,34182.0,244.7012,245.5238,244.5384,245.1261,34182.0
2018-03-06 13:50:00,271.07,271.77,271.07,271.49,9653.0,245.0537,245.6866,245.0537,245.4334,9653.0
2018-03-06 14:00:00,271.34,271.72,271.06,271.56,6866.0,245.2978,245.6414,245.0447,245.4967,6866.0
2018-03-06 14:10:00,271.48,271.6,270.89,271.6,7858.0,245.4244,245.5329,244.891,245.5329,7858.0
2018-03-06 14:20:00,271.55,271.94,271.5,271.89,13542.0,245.4877,245.8402,245.4425,245.795,13542.0
2018-03-06 14:30:00,271.83,272.37,270.69,270.69,28498.0,245.7408,246.229,244.7102,244.7102,28498.0
2018-03-06 14:40:00,270.62,270.62,268.68,268.88,42098.0,244.6469,244.6469,242.8931,243.0739,42098.0
2018-03-06 14:50:00,268.97,269.42,267.88,267.89,26140.0,243.1553,243.5621,242.1699,242.1789,26140.0
2018-03-06 15:00:00,267.98,270.03,267.98,269.69,58492.0,242.2603,244.1136,242.2603,243.8062,58492.0
2018-03-06 15:10:00,269.7,270.0,268.64,268.76,40718.0,243.8152,244.0864,242.857,242.9654,40718.0
2018-03-06 15:20:00,268.84,269.56,268.62,269.56,38399.0,243.0378,243.6887,242.8389,243.6887,38399.0
2018-03-06 15:30:00,269.43,270.28,269.34,269.46,35096.0,243.5711,244.3396,243.4898,243.5983,35096.0
2018-03-06 15:40:00,269.46,269.96,267.15,267.96,78023.0,243.5983,244.0503,241.51,242.2422,78023.0
2018-03-06 15:50:00,268.19,268.56,266.5,267.75,92910.0,242.4501,242.7846,240.9223,242.0524,92910.0
2018-03-07 09:30:00,264.67,265.47,262.93,263.59,17161.0,239.268,239.9912,237.695,238.2916,17161.0
2018-03-07 09:40:00,263.71,264.18,263.19,263.76,7045.0,238.4001,238.825,237.93,238.4453,7045.0
2018-03-07 09:50:00,263.44,264.25,263.44,264.25,6441.0,238.156,238.8883,238.156,238.8883,6441.0
2018-03-07 10:00:00,264.25,264.35,263.46,264.1,9140.0,238.8883,238.9787,238.1741,238.7527,9140.0
2018-03-07 10:10:00,264.09,265.04,263.78,264.72,19183.0,238.7436,239.6025,238.4634,239.3132,19183.0
2018-03-07 10:20:00,264.96,266.34,264.86,266.26,22382.0,239.5302,240.7777,239.4397,240.7054,22382.0
2018-03-07 10:30:00,266.26,266.8,266.05,266.8,9071.0,240.7054,241.1936,240.5155,241.1936,9071.0
2018-03-07 10:40:00,266.86,268.04,266.6,267.79,25939.0,241.2478,242.3145,241.0127,242.0885,25939.0
2018-03-07 10:50:00,267.82,268.55,267.38,267.38,9935.0,242.1157,242.7756,241.7179,241.7179,9935.0
2018-03-07 11:00:00,267.79,268.17,267.12,267.36,5468.0,242.0885,242.4321,241.4828,241.6998,5468.0
2018-03-07 11:10:00,267.36,267.9,267.01,267.27,7581.0,241.6998,242.188,241.3834,241.6184,7581.0
2018-03-07 11:20:00,267.19,267.2,266.22,266.45,6278.0,241.5461,241.5552,240.6692,240.8771,6278.0
2018-03-07 11:30:00,266.32,267.28,266.32,267.22,7222.0,240.7596,241.6275,240.7596,241.5732,7222.0
2018-03-07 11:40:00,267.01,267.71,267.0,267.0,4185.0,241.3834,242.0162,241.3744,241.3744,4185.0
2018-03-07 11:50:00,267.0,267.4,266.71,266.71,9531.0,241.3744,241.736,241.1122,241.1122,9531.0
2018-03-07 12:00:00,266.57,266.79,266.01,266.6,5394.0,240.9856,241.1845,240.4794,241.0127,5394.0
2018-03-07 12:10:00,266.33,267.26,266.08,267.15,12956.0,240.7687,241.6094,240.5427,241.51,12956.0
2018-03-07 12:20:00,267.15,267.68,266.77,267.6,10044.0,241.51,241.9891,241.1664,241.9168,10044.0
2018-03-07 12:30:00,267.54,268.33,267.54,267.74,5833.0,241.8625,242.5767,241.8625,242.0433,5833.0
2018-03-07 12:40:00,267.8,268.09,267.42,267.91,4540.0,242.0976,242.3597,241.754,242.197,4540.0
2018-03-07 12:50:00,267.79,267.79,266.83,267.18,5330.0,242.0885,242.0885,241.2207,241.5371,5330.0
2018-03-07 13:00:00,266.93,267.35,266.13,266.13,7826.0,241.3111,241.6908,240.5879,240.5879,7826.0
2018-03-07 13:10:00,266.03,266.72,265.74,266.62,4650.0,240.4975,241.1212,240.2353,241.0308,4650.0
2018-03-07 13:20:00,266.74,267.37,266.66,267.37,2396.0,241.1393,241.7088,241.067,241.7088,2396.0
2018-03-07 13:30:00,267.51,267.67,266.46,267.04,6918.0,241.8354,241.9801,240.8862,241.4105,6918.0
2018-03-07 13:40:00,267.04,267.86,266.86,267.86,5152.0,241.4105,242.1518,241.2478,242.1518,5152.0
2018-03-07 13:50:00,267.69,268.09,267.48,267.49,6623.0,241.9981,242.3597,241.8083,241.8173,6623.0
2018-03-07 14:00:00,267.21,267.63,266.73,266.98,6731.0,241.5642,241.9439,241.1303,241.3563,6731.0
2018-03-07 14:10:00,267.14,267.76,267.14,267.75,4663.0,241.5009,242.0614,241.5009,242.0524,4663.0
2018-03-07 14:20:00,267.81,267.87,267.31,267.49,4566.0,242.1066,242.1609,241.6546,241.8173,4566.0
2018-03-07 14:30:00,267.72,268.25,267.53,268.25,4165.0,242.0253,242.5044,241.8535,242.5044,4165.0
2018-03-07 14:40:00,268.19,269.26,268.19,269.16,13376.0,242.4501,243.4175,242.4501,243.3271,13376.0
2018-03-07 14:50:00,269.42,269.42,268.62,268.94,13733.0,243.5621,243.5621,242.8389,243.1282,13733.0
2018-03-07 15:00:00,269.17,271.01,269.0,270.6,19930.0,243.3361,244.9995,243.1824,244.6288,19930.0
2018-03-07 15:10:00,270.38,270.8,270.26,270.61,23296.0,244.43,244.8096,244.3215,244.6379,23296.0
2018-03-07 15:20:00,270.58,270.99,269.79,270.99,22441.0,244.6108,244.9814,243.8966,244.9814,22441.0
2018-03-07 15:30:00,270.81,271.48,270.81,271.16,19274.0,244.8187,245.4244,244.8187,245.1351,19274.0
2018-03-07 15:40:00,271.21,271.75,271.2,271.26,34412.0,245.1803,245.6685,245.1713,245.2255,34412.0
2018-03-07 15:50:00,271.26,271.6,270.65,271.28,112163.0,245.2255,245.5329,244.674,245.2436,112163.0
2018-03-08 09:30:00,273.06,273.06,271.29,271.49,15087.0,246.8527,246.8527,245.2526,245.4334,15087.0
2018-03-08 09:40:00,271.61,272.24,270.66,270.66,11731.0,245.5419,246.1114,244.6831,244.6831,11731.0
2018-03-08 09:50:00,270.61,272.0,270.52,271.23,8769.0,244.6379,245.8945,244.5565,245.1984,8769.0
2018-03-08 10:00:00,270.95,271.4,269.94,270.39,8853.0,244.9453,245.3521,244.0322,244.439,8853.0
2018-03-08 10:10:00,270.39,271.89,270.39,271.89,7775.0,244.439,245.795,244.439,245.795,7775.0
2018-03-08 10:20:00,271.99,273.17,271.89,272.8,10229.0,245.8854,246.9522,245.795,246.6177,10229.0
2018-03-08 10:30:00,272.66,273.15,272.28,272.55,10376.0,246.4911,246.9341,246.1476,246.3917,10376.0
2018-03-08 10:40:00,272.27,274.16,272.18,273.56,17548.0,246.1386,247.8472,246.0572,247.3048,17548.0
2018-03-08 10:50:00,273.62,273.62,272.27,272.27,4350.0,247.359,247.359,246.1386,246.1386,4350.0
2018-03-08 11:00:00,272.23,272.76,272.04,272.51,7426.0,246.1024,246.5815,245.9306,246.3555,7426.0
2018-03-08 11:10:00,272.52,273.04,272.25,272.25,7925.0,246.3646,246.8347,246.1205,246.1205,7925.0
2018-03-08 11:20:00,272.46,272.61,271.77,272.2,14281.0,246.3103,246.4459,245.6866,246.0753,14281.0
2018-03-08 11:30:00,271.98,272.27,271.7,271.96,9700.0,245.8764,246.1386,245.6233,245.8583,9700.0
2018-03-08 11:40:00,271.83,273.03,271.81,273.03,12550.0,245.7408,246.8256,245.7227,246.8256,12550.0
2018-03-08 11:50:00,272.92,273.15,272.67,273.03,5036.0,246.7262,246.9341,246.5002,246.8256,5036.0
2018-03-08 12:00:00,273.02,273.02,272.13,272.38,9121.0,246.8166,246.8166,246.012,246.238,9121.0
2018-03-08 12:10:00,272.36,272.83,272.16,272.25,6843.0,246.2199,246.6448,246.0391,246.1205,6843.0
2018-03-08 12:20:00,272.29,272.59,271.92,272.44,5195.0,246.1566,246.4279,245.8222,246.2922,5195.0
2018-03-08 12:30:00,272.47,272.88,271.94,272.88,6574.0,246.3194,246.69,245.8402,246.69,6574.0
2018-03-08 12:40:00,272.77,273.24,272.47,272.91,19141.0,246.5906,247.0155,246.3194,246.7171,19141.0
2018-03-08 12:50:00,272.76,272.84,272.16,272.28,3700.0,246.5815,246.6539,246.0391,246.1476,3700.0
2018-03-08 13:00:00,272.3,272.64,271.8,272.05,16400.0,246.1657,246.4731,245.7137,245.9397,16400.0
2018-03-08 13:10:00,271.9,272.55,271.83,272.53,11538.0,245.8041,246.3917,245.7408,246.3736,11538.0
2018-03-08 13:20:00,272.36,272.36,271.84,272.03,8600.0,246.2199,246.2199,245.7498,245.9216,8600.0
2018-03-08 13:30:00,272.0,272.09,271.69,271.95,6495.0,245.8945,245.9758,245.6142,245.8493,6495.0
2018-03-08 13:40:00,271.86,272.24,271.85,272.16,19586.0,245.7679,246.1114,245.7589,246.0391,19586.0
2018-03-08 13:50:00,272.04,272.18,271.77,271.79,7000.0,245.9306,246.0572,245.6866,245.7046,7000.0
2018-03-08 14:00:00,271.6,271.72,270.9,271.41,7932.0,245.5329,245.6414,244.9001,245.3611,7932.0
2018-03-08 14:10:00,271.48,272.11,271.47,271.97,3200.0,245.4244,245.9939,245.4153,245.8674,3200.0
2018-03-08 14:20:00,271.88,272.07,271.59,271.94,7808.0,245.786,245.9578,245.5238,245.8402,7808.0
2018-03-08 14:30:00,271.83,272.74,271.6,272.74,12341.0,245.7408,246.5635,245.5329,246.5635,12341.0
2018-03-08 14:40:00,272.59,273.41,272.59,273.2,13142.0,246.4279,247.1692,246.4279,246.9793,13142.0
2018-03-08 14:50:00,273.24,273.49,272.38,272.77,6800.0,247.0155,247.2415,246.238,246.5906,6800.0
2018-03-08 15:00:00,272.87,274.0,272.83,273.68,12117.0,246.681,247.7025,246.6448,247.4132,12117.0
2018-03-08 15:10:00,273.69,274.5,273.49,274.36,9041.0,247.4223,248.1545,247.2415,248.028,9041.0
2018-03-08 15:20:00,274.53,274.9,273.69,273.81,19609.0,248.1817,248.5161,247.4223,247.5308,19609.0
2018-03-08 15:30:00,273.81,274.13,273.29,273.94,12375.0,247.5308,247.82,247.0607,247.6483,12375.0
2018-03-08 15:40:00,273.94,274.19,273.56,273.98,38798.0,247.6483,247.8743,247.3048,247.6844,38798.0
2018-03-08 15:50:00,274.05,274.74,273.96,274.67,48818.0,247.7477,248.3715,247.6664,248.3082,48818.0
2018-03-09 09:30:00,275.91,277.75,275.17,277.13,15259.0,249.4292,251.0926,248.7602,250.5321,15259.0
2018-03-09 09:40:00,277.38,278.67,277.33,277.87,14718.0,250.7581,251.9243,250.7129,251.2011,14718.0
2018-03-09 09:50:00,277.96,279.71,277.96,279.7,24929.0,251.2825,252.8645,251.2825,252.8555,24929.0
2018-03-09 10:00:00,279.71,281.19,279.59,280.42,35583.0,252.8645,254.2025,252.756,253.5064,35583.0
2018-03-09 10:10:00,280.46,281.85,280.45,281.1,25804.0,253.5425,254.7991,253.5335,254.1211,25804.0
2018-03-09 10:20:00,281.17,281.98,281.17,281.98,15740.0,254.1844,254.9166,254.1844,254.9166,15740.0
2018-03-09 10:30:00,281.91,281.97,280.88,281.02,15807.0,254.8534,254.9076,253.9222,254.0488,15807.0
2018-03-09 10:40:00,281.13,283.25,281.13,283.15,19380.0,254.1482,256.0647,254.1482,255.9743,19380.0
2018-03-09 10:50:00,283.21,283.34,281.49,281.81,24912.0,256.0286,256.1461,254.4737,254.763,24912.0
2018-03-09 11:00:00,281.9,282.26,281.32,281.41,21361.0,254.8443,255.1698,254.32,254.4013,21361.0
2018-03-09 11:10:00,281.25,281.77,281.14,281.75,11835.0,254.2567,254.7268,254.1573,254.7087,11835.0
2018-03-09 11:20:00,281.94,282.66,281.73,282.45,12754.0,254.8805,255.5314,254.6906,255.3415,12754.0
2018-03-09 11:30:00,282.59,282.59,281.76,282.34,5927.0,255.4681,255.4681,254.7178,255.2421,5927.0
2018-03-09 11:40:00,282.02,282.06,280.97,281.05,9617.0,254.9528,254.989,254.0036,254.0759,9617.0
2018-03-09 11:50:00,280.89,281.03,280.62,280.95,5776.0,253.9312,254.0578,253.6872,253.9855,5776.0
2018-03-09 12:00:00,280.98,280.98,280.25,280.25,3305.0,254.0126,254.0126,253.3527,253.3527,3305.0
2018-03-09 12:10:00,280.26,280.71,279.97,280.12,9000.0,253.3617,253.7685,253.0995,253.2352,9000.0
2018-03-09 12:20:00,280.15,280.9,279.87,280.9,12622.0,253.2623,253.9403,253.0091,253.9403,12622.0
2018-03-09 12:30:00,281.08,281.1,280.45,280.45,12617.0,254.103,254.1211,253.5335,253.5335,12617.0
2018-03-09 12:40:00,280.41,280.89,280.01,280.89,11987.0,253.4973,253.9312,253.1357,253.9312,11987.0
2018-03-09 12:50:00,280.9,281.15,280.28,280.43,6468.0,253.9403,254.1663,253.3798,253.5154,6468.0
2018-03-09 13:00:00,280.55,280.55,279.32,279.32,2420.0,253.6239,253.6239,252.5119,252.5119,2420.0
2018-03-09 13:10:00,279.42,279.63,278.81,279.5,8837.0,252.6023,252.7922,252.0509,252.6747,8837.0
2018-03-09 13:20:00,279.47,279.49,278.88,279.02,7484.0,252.6475,252.6656,252.1142,252.2407,7484.0
2018-03-09 13:30:00,279.05,279.79,278.97,279.63,5400.0,252.2678,252.9368,252.1955,252.7922,5400.0
2018-03-09 13:40:00,279.62,279.62,278.71,278.83,4291.0,252.7831,252.7831,251.9605,252.069,4291.0
2018-03-09 13:50:00,278.95,279.2,278.42,278.66,3740.0,252.1774,252.4034,251.6983,251.9153,3740.0
2018-03-09 14:00:00,278.54,278.71,277.36,277.47,20578.0,251.8068,251.9605,250.74,250.8395,20578.0
2018-03-09 14:10:00,277.46,278.28,277.11,278.16,21542.0,250.8304,251.5717,250.514,251.4633,21542.0
2018-03-09 14:20:00,278.14,278.26,277.75,278.26,4213.0,251.4452,251.5537,251.0926,251.5537,4213.0
2018-03-09 14:30:00,278.26,278.83,278.19,278.67,6121.0,251.5537,252.069,251.4904,251.9243,6121.0
2018-03-09 14:40:00,278.79,278.79,278.04,278.05,3520.0,252.0328,252.0328,251.3548,251.3638,3520.0
2018-03-09 14:50:00,278.19,278.81,278.0,278.81,6600.0,251.4904,252.0509,251.3186,252.0509,6600.0
2018-03-09 15:00:00,278.59,278.63,277.97,278.33,7783.0,251.852,251.8882,251.2915,251.6169,7783.0
2018-03-09 15:10:00,278.38,278.82,278.23,278.23,5600.0,251.6621,252.0599,251.5265,251.5265,5600.0
2018-03-09 15:20:00,278.23,278.58,278.01,278.43,11835.0,251.5265,251.843,251.3277,251.7074,11835.0
2018-03-09 15:30:00,278.51,279.06,278.5,278.89,10004.0,251.7797,252.2769,251.7706,252.1232,10004.0
2018-03-09 15:40:00,278.91,279.26,278.54,279.03,20388.0,252.1413,252.4577,251.8068,252.2498,20388.0
2018-03-09 15:50:00,279.03,280.64,279.03,280.42,127259.0,252.2498,253.7052,252.2498,253.5064,127259.0
2018-03-12 09:30:00,279.97,280.7,279.07,280.68,5330.0,253.0995,253.7595,252.2859,253.7414,5330.0
2018-03-12 09:40:00,280.23,281.7,279.95,281.53,5926.0,253.3346,254.6635,253.0815,254.5098,5926.0
2018-03-12 09:50:00,281.03,281.47,280.46,280.56,2992.0,254.0578,254.4556,253.5425,253.6329,2992.0
2018-03-12 10:00:00,280.29,281.16,280.21,281.13,6510.0,253.3888,254.1753,253.3165,254.1482,6510.0
2018-03-12 10:10:00,281.13,282.6,281.13,282.6,11725.0,254.1482,255.4771,254.1482,255.4771,11725.0
2018-03-12 10:20:00,282.3,282.64,281.43,281.82,7253.0,255.2059,255.5133,254.4194,254.772,7253.0
2018-03-12 10:30:00,281.5,281.66,280.79,281.08,5025.0,254.4827,254.6273,253.8408,254.103,5025.0
2018-03-12 10:40:00,281.21,281.45,280.83,281.24,5647.0,254.2205,254.4375,253.877,254.2477,5647.0
2018-03-12 10:50:00,281.09,281.27,279.96,280.27,6800.0,254.1121,254.2748,253.0905,253.3708,6800.0
2018-03-12 11:00:00,280.27,281.28,280.0,281.15,14322.0,253.3708,254.2838,253.1267,254.1663,14322.0
2018-03-12 11:10:00,281.25,281.42,280.55,280.56,6372.0,254.2567,254.4104,253.6239,253.6329,6372.0
2018-03-12 11:20:00,280.69,280.69,279.98,280.28,9879.0,253.7504,253.7504,253.1086,253.3798,9879.0
2018-03-12 11:30:00,280.28,280.78,280.22,280.37,5207.0,253.3798,253.8318,253.3256,253.4612,5207.0
2018-03-12 11:40:00,280.6,281.49,280.6,281.42,11085.0,253.6691,254.4737,253.6691,254.4104,11085.0
2018-03-12 11:50:00,281.19,281.42,280.76,281.13,6197.0,254.2025,254.4104,253.8137,254.1482,6197.0
2018-03-12 12:00:00,281.38,282.2,281.38,281.89,7800.0,254.3742,255.1155,254.3742,254.8353,7800.0
2018-03-12 12:10:00,282.14,282.58,282.02,282.02,7595.0,255.0613,255.459,254.9528,254.9528,7595.0
2018-03-12 12:20:00,282.1,282.75,282.09,282.34,4714.0,255.0251,255.6127,255.0161,255.2421,4714.0
2018-03-12 12:30:00,282.46,282.78,281.26,281.4,4200.0,255.3506,255.6399,254.2657,254.3923,4200.0
2018-03-12 12:40:00,281.4,282.22,281.4,282.22,4200.0,254.3923,255.1336,254.3923,255.1336,4200.0
2018-03-12 12:50:00,282.27,282.62,281.58,282.13,4799.0,255.1788,255.4952,254.555,255.0522,4799.0
2018-03-12 13:00:00,282.14,282.45,281.7,282.13,3938.0,255.0613,255.3415,254.6635,255.0522,3938.0
2018-03-12 13:10:00,282.13,282.73,282.13,282.48,4649.0,255.0522,255.5947,255.0522,255.3686,4649.0
2018-03-12 13:20:00,282.25,282.26,281.58,281.99,4226.0,255.1607,255.1698,254.555,254.9257,4226.0
2018-03-12 13:30:00,281.83,281.83,281.23,281.42,7101.0,254.781,254.781,254.2386,254.4104,7101.0
2018-03-12 13:40:00,281.84,282.45,281.84,282.01,2100.0,254.7901,255.3415,254.7901,254.9438,2100.0
2018-03-12 13:50:00,282.25,282.25,281.46,281.84,4800.0,255.1607,255.1607,254.4465,254.7901,4800.0
2018-03-12 14:00:00,281.84,281.84,281.11,281.21,3241.0,254.7901,254.7901,254.1301,254.2205,3241.0
2018-03-12 14:10:00,281.04,281.89,281.04,281.75,7336.0,254.0669,254.8353,254.0669,254.7087,7336.0
2018-03-12 14:20:00,281.76,281.77,281.26,281.32,22236.0,254.7178,254.7268,254.2657,254.32,22236.0
2018-03-12 14:30:00,281.28,281.66,281.16,281.6,9970.0,254.2838,254.6273,254.1753,254.5731,9970.0
2018-03-12 14:40:00,281.47,281.6,280.56,280.86,4700.0,254.4556,254.5731,253.6329,253.9041,4700.0
2018-03-12 14:50:00,280.8,281.21,280.39,280.5,6700.0,253.8499,254.2205,253.4792,253.5787,6700.0
2018-03-12 15:00:00,280.58,280.88,280.55,280.55,11933.0,253.651,253.9222,253.6239,253.6239,11933.0
2018-03-12 15:10:00,280.68,280.69,280.33,280.57,3678.0,253.7414,253.7504,253.425,253.642,3678.0
2018-03-12 15:20:00,280.58,280.72,280.39,280.43,17875.0,253.651,253.7776,253.4792,253.5154,17875.0
2018-03-12 15:30:00,280.49,280.89,280.34,280.57,9738.0,253.5696,253.9312,253.434,253.642,9738.0
2018-03-12 15:40:00,280.56,281.33,279.83,280.64,41926.0,253.6329,254.329,252.973,253.7052,41926.0
2018-03-12 15:50:00,280.65,280.65,279.55,279.77,113835.0,253.7143,253.7143,252.7199,252.9187,113835.0
2018-03-13 09:30:00,282.14,282.14,280.17,280.63,7312.0,255.0613,255.0613,253.2804,253.6962,7312.0
2018-03-13 09:40:00,280.81,281.35,280.11,281.0,4660.0,253.8589,254.3471,253.2261,254.0307,4660.0
2018-03-13 09:50:00,280.92,280.92,279.71,280.0,15600.0,253.9584,253.9584,252.8645,253.1267,15600.0
2018-03-13 10:00:00,279.81,280.17,279.26,279.78,10906.0,252.9549,253.2804,252.4577,252.9278,10906.0
2018-03-13 10:10:00,279.58,279.6,279.0,279.41,12501.0,252.747,252.7651,252.2226,252.5933,12501.0
2018-03-13 10:20:00,279.37,280.53,279.35,279.63,19766.0,252.5571,253.6058,252.5391,252.7922,19766.0
2018-03-13 10:30:00,279.62,280.12,277.96,278.3,48539.0,252.7831,253.2352,251.2825,251.5898,48539.0
2018-03-13 10:40:00,278.44,278.78,278.21,278.4,4011.0,251.7164,252.0238,251.5085,251.6802,4011.0
2018-03-13 10:50:00,278.52,278.57,277.7,277.7,3646.0,251.7887,251.8339,251.0474,251.0474,3646.0
2018-03-13 11:00:00,277.66,277.73,276.62,276.63,9700.0,251.0113,251.0745,250.0711,250.0801,9700.0
2018-03-13 11:10:00,276.88,277.06,276.41,276.9,11023.0,250.3061,250.4688,249.8812,250.3242,11023.0
2018-03-13 11:20:00,277.06,277.5,276.33,276.71,14802.0,250.4688,250.8666,249.8089,250.1524,14802.0
2018-03-13 11:30:00,277.07,277.65,277.07,277.24,6416.0,250.4779,251.0022,250.4779,250.6316,6416.0
2018-03-13 11:40:00,277.38,277.75,276.93,276.93,3000.0,250.7581,251.0926,250.3513,250.3513,3000.0
2018-03-13 11:50:00,277.26,277.46,276.27,276.27,8948.0,250.6496,250.8304,249.7547,249.7547,8948.0
2018-03-13 12:00:00,276.19,276.41,275.28,275.34,12800.0,249.6823,249.8812,248.8597,248.9139,12800.0
2018-03-13 12:10:00,275.41,275.68,275.01,275.45,6888.0,248.9772,249.2213,248.6156,249.0134,6888.0
2018-03-13 12:20:00,275.47,276.05,275.18,276.05,3732.0,249.0314,249.5558,248.7693,249.5558,3732.0
2018-03-13 12:30:00,276.03,277.98,276.02,277.98,11123.0,249.5377,251.3005,249.5287,251.3005,11123.0
2018-03-13 12:40:00,277.99,279.07,277.95,278.19,23147.0,251.3096,252.2859,251.2734,251.4904,23147.0
2018-03-13 12:50:00,278.25,278.64,278.21,278.53,4882.0,251.5446,251.8972,251.5085,251.7978,4882.0
2018-03-13 13:00:00,278.69,279.12,278.69,279.03,2700.0,251.9424,252.3311,251.9424,252.2498,2700.0
2018-03-13 13:10:00,278.98,279.36,278.8,279.07,4303.0,252.2046,252.5481,252.0418,252.2859,4303.0
2018-03-13 13:20:00,279.04,279.11,278.8,279.11,2320.0,252.2588,252.3221,252.0418,252.3221,2320.0
2018-03-13 13:30:00,279.11,279.37,278.79,279.16,3893.0,252.3221,252.5571,252.0328,252.3673,3893.0
2018-03-13 13:40:00,279.41,279.6,278.05,278.58,8143.0,252.5933,252.7651,251.3638,251.843,8143.0
2018-03-13 13:50:00,278.37,278.56,278.24,278.29,3300.0,251.6531,251.8249,251.5356,251.5808,3300.0
2018-03-13 14:00:00,278.12,278.56,277.86,277.99,2900.0,251.4271,251.8249,251.1921,251.3096,2900.0
2018-03-13 14:10:00,278.11,278.11,277.1,277.42,8900.0,251.4181,251.4181,250.505,250.7943,8900.0
2018-03-13 14:20:00,277.42,277.55,276.85,277.01,5740.0,250.7943,250.9118,250.279,250.4236,5740.0
2018-03-13 14:30:00,277.09,277.59,276.95,277.24,6570.0,250.496,250.948,250.3694,250.6316,6570.0
2018-03-13 14:40:00,277.1,277.18,276.66,276.74,6079.0,250.505,250.5773,250.1072,250.1796,6079.0
2018-03-13 14:50:00,276.78,276.82,275.36,275.39,10766.0,250.2157,250.2519,248.932,248.9591,10766.0
2018-03-13 15:00:00,275.49,275.78,275.18,275.62,12271.0,249.0495,249.3117,248.7693,249.167,12271.0
2018-03-13 15:10:00,275.72,276.36,275.66,276.01,9624.0,249.2574,249.836,249.2032,249.5196,9624.0
2018-03-13 15:20:00,276.11,276.21,275.69,276.08,8529.0,249.61,249.7004,249.2303,249.5829,8529.0
2018-03-13 15:30:00,275.99,276.9,275.99,276.82,26631.0,249.5015,250.3242,249.5015,250.2519,26631.0
2018-03-13 15:40:00,276.9,277.0,275.91,275.91,22575.0,250.3242,250.4146,249.4292,249.4292,22575.0
2018-03-13 15:50:00,275.91,277.03,275.91,276.64,41886.0,249.4292,250.4417,249.4292,250.0891,41886.0
2018-03-14 09:30:00,278.69,278.69,275.27,277.83,16287.0,251.9424,251.9424,248.8506,251.1649,16287.0
2018-03-14 09:40:00,277.7,278.16,277.57,277.88,1400.0,251.0474,251.4633,250.9299,251.2101,1400.0
2018-03-14 09:50:00,277.87,279.17,277.87,278.72,8601.0,251.2011,252.3763,251.2011,251.9695,8601.0
2018-03-14 10:00:00,278.9,280.67,278.9,280.67,6314.0,252.1322,253.7324,252.1322,253.7324,6314.0
2018-03-14 10:10:00,280.55,281.75,280.55,281.75,23081.0,253.6239,254.7087,253.6239,254.7087,23081.0
2018-03-14 10:20:00,281.98,282.96,281.02,281.05,22831.0,254.9166,255.8026,254.0488,254.0759,22831.0
2018-03-14 10:30:00,281.19,281.63,280.32,280.5,4850.0,254.2025,254.6002,253.416,253.5787,4850.0
2018-03-14 10:40:00,280.59,281.01,280.08,281.0,7188.0,253.66,254.0397,253.199,254.0307,7188.0
2018-03-14 10:50:00,280.93,281.7,280.86,281.4,12385.0,253.9674,254.6635,253.9041,254.3923,12385.0
2018-03-14 11:00:00,281.49,281.49,280.56,281.21,8332.0,254.4737,254.4737,253.6329,254.2205,8332.0
2018-03-14 11:10:00,281.36,281.86,280.36,280.54,16282.0,254.3561,254.8082,253.4521,253.6148,16282.0
2018-03-14 11:20:00,280.54,280.63,279.91,279.98,8824.0,253.6148,253.6962,253.0453,253.1086,8824.0
2018-03-14 11:30:00,280.22,280.61,279.11,279.11,10498.0,253.3256,253.6781,252.3221,252.3221,10498.0
2018-03-14 11:40:00,279.44,279.91,279.2,279.43,5399.0,252.6204,253.0453,252.4034,252.6114,5399.0
2018-03-14 11:50:00,279.56,280.23,279.43,279.57,3873.0,252.7289,253.3346,252.6114,252.7379,3873.0
2018-03-14 12:00:00,279.91,280.24,279.21,279.57,8680.0,253.0453,253.3436,252.4125,252.7379,8680.0
2018-03-14 12:10:00,279.22,279.44,278.49,279.44,4582.0,252.4215,252.6204,251.7616,252.6204,4582.0
2018-03-14 12:20:00,279.37,280.08,278.82,278.86,8355.0,252.5571,253.199,252.0599,252.0961,8355.0
2018-03-14 12:30:00,279.14,279.85,279.01,279.52,9109.0,252.3492,252.9911,252.2317,252.6927,9109.0
2018-03-14 12:40:00,279.67,280.98,279.67,280.92,15838.0,252.8283,254.0126,252.8283,253.9584,15838.0
2018-03-14 12:50:00,280.83,281.41,280.75,281.24,12771.0,253.877,254.4013,253.8047,254.2477,12771.0
2018-03-14 13:00:00,281.29,281.29,280.24,280.54,10900.0,254.2929,254.2929,253.3436,253.6148,10900.0
2018-03-14 13:10:00,280.3,281.15,280.23,281.15,8647.0,253.3979,254.1663,253.3346,254.1663,8647.0
2018-03-14 13:20:00,280.97,281.83,280.97,281.51,4101.0,254.0036,254.781,254.0036,254.4917,4101.0
2018-03-14 13:30:00,281.71,282.36,281.62,282.36,8917.0,254.6725,255.2602,254.5912,255.2602,8917.0
2018-03-14 13:40:00,282.4,282.59,281.99,282.51,10879.0,255.2963,255.4681,254.9257,255.3958,10879.0
2018-03-14 13:50:00,282.59,283.02,282.13,282.25,17013.0,255.4681,255.8568,255.0522,255.1607,17013.0
2018-03-14 14:00:00,282.31,282.66,281.61,282.51,24942.0,255.215,255.5314,254.5821,255.3958,24942.0
2018-03-14 14:10:00,282.7,283.44,281.98,281.98,17440.0,255.5675,256.2365,254.9166,254.9166,17440.0
2018-03-14 14:20:00,281.92,282.02,281.13,281.59,10320.0,254.8624,254.9528,254.1482,254.5641,10320.0
2018-03-14 14:30:00,281.96,282.01,280.72,280.79,9205.0,254.8986,254.9438,253.7776,253.8408,9205.0
2018-03-14 14:40:00,280.9,281.16,280.5,280.69,8450.0,253.9403,254.1753,253.5787,253.7504,8450.0
2018-03-14 14:50:00,280.84,281.82,280.76,281.7,12989.0,253.886,254.772,253.8137,254.6635,12989.0
2018-03-14 15:00:00,281.56,281.6,279.74,279.74,10616.0,254.5369,254.5731,252.8916,252.8916,10616.0
2018-03-14 15:10:00,280.01,281.23,280.0,280.63,13634.0,253.1357,254.2386,253.1267,253.6962,13634.0
2018-03-14 15:20:00,280.5,280.5,280.07,280.44,13090.0,253.5787,253.5787,253.19,253.5244,13090.0
2018-03-14 15:30:00,280.42,280.42,279.9,280.09,13071.0,253.5064,253.5064,253.0363,253.208,13071.0
2018-03-14 15:40:00,279.91,280.41,279.9,280.24,27228.0,253.0453,253.4973,253.0363,253.3436,27228.0
2018-03-14 15:50:00,280.16,280.25,279.81,280.21,37764.0,253.2713,253.3527,252.9549,253.3165,37764.0
2018-03-15 09:30:00,280.36,281.38,279.63,280.74,10174.0,253.4521,254.3742,252.7922,253.7956,10174.0
2018-03-15 09:40:00,280.65,281.11,279.87,280.49,13043.0,253.7143,254.1301,253.0091,253.5696,13043.0
2018-03-15 09:50:00,280.52,280.87,280.52,280.53,20730.0,253.5968,253.9132,253.5968,253.6058,20730.0
2018-03-15 10:00:00,280.34,280.46,280.01,280.43,5634.0,253.434,253.5425,253.1357,253.5154,5634.0
2018-03-15 10:10:00,280.48,281.33,280.4,280.67,8551.0,253.5606,254.329,253.4883,253.7324,8551.0
2018-03-15 10:20:00,280.74,280.93,280.4,280.93,7308.0,253.7956,253.9674,253.4883,253.9674,7308.0
2018-03-15 10:30:00,281.05,281.05,279.78,279.94,6929.0,254.0759,254.0759,252.9278,253.0724,6929.0
2018-03-15 10:40:00,280.01,280.7,279.88,280.54,24327.0,253.1357,253.7595,253.0182,253.6148,24327.0
2018-03-15 10:50:00,280.5,282.07,280.46,281.84,23640.0,253.5787,254.998,253.5425,254.7901,23640.0
2018-03-15 11:00:00,281.84,282.27,281.64,282.18,10872.0,254.7901,255.1788,254.6093,255.0974,10872.0
2018-03-15 11:10:00,282.08,282.24,281.81,282.06,6395.0,255.007,255.1517,254.763,254.989,6395.0
2018-03-15 11:20:00,282.18,282.39,281.9,282.18,17342.0,255.0974,255.2873,254.8443,255.0974,17342.0
2018-03-15 11:30:00,282.11,282.17,281.03,281.16,4601.0,255.0342,255.0884,254.0578,254.1753,4601.0
2018-03-15 11:40:00,281.22,281.93,281.2,281.7,8315.0,254.2296,254.8714,254.2115,254.6635,8315.0
2018-03-15 11:50:00,281.59,281.85,281.17,281.78,10651.0,254.5641,254.7991,254.1844,254.7358,10651.0
2018-03-15 12:00:00,282.16,282.16,281.59,281.75,4346.0,255.0794,255.0794,254.5641,254.7087,4346.0
2018-03-15 12:10:00,281.62,281.62,280.65,281.47,15625.0,254.5912,254.5912,253.7143,254.4556,15625.0
2018-03-15 12:20:00,281.31,281.31,280.69,280.91,3300.0,254.3109,254.3109,253.7504,253.9493,3300.0
2018-03-15 12:30:00,280.9,281.05,280.34,280.86,10020.0,253.9403,254.0759,253.434,253.9041,10020.0
2018-03-15 12:40:00,280.93,281.14,280.68,280.99,8500.0,253.9674,254.1573,253.7414,254.0217,8500.0
2018-03-15 12:50:00,280.75,281.46,280.64,280.78,9500.0,253.8047,254.4465,253.7052,253.8318,9500.0
2018-03-15 13:00:00,280.81,281.41,280.81,281.18,5702.0,253.8589,254.4013,253.8589,254.1934,5702.0
2018-03-15 13:10:00,281.05,281.08,280.63,281.06,10308.0,254.0759,254.103,253.6962,254.0849,10308.0
2018-03-15 13:20:00,281.19,281.3,280.96,281.09,2635.0,254.2025,254.3019,253.9945,254.1121,2635.0
2018-03-15 13:30:00,280.99,281.22,280.95,281.09,3828.0,254.0217,254.2296,253.9855,254.1121,3828.0
2018-03-15 13:40:00,281.04,281.1,280.66,281.03,8900.0,254.0669,254.1211,253.7233,254.0578,8900.0
2018-03-15 13:50:00,281.07,281.11,280.58,280.65,37762.0,254.094,254.1301,253.651,253.7143,37762.0
2018-03-15 14:00:00,280.49,281.13,280.28,281.13,17300.0,253.5696,254.1482,253.3798,254.1482,17300.0
2018-03-15 14:10:00,281.18,281.18,280.63,281.04,16731.0,254.1934,254.1934,253.6962,254.0669,16731.0
2018-03-15 14:20:00,280.96,281.11,280.76,280.9,16054.0,253.9945,254.1301,253.8137,253.9403,16054.0
2018-03-15 14:30:00,280.99,281.07,280.77,281.0,15750.0,254.0217,254.094,253.8228,254.0307,15750.0
2018-03-15 14:40:00,280.92,281.19,280.87,281.12,17210.0,253.9584,254.2025,253.9132,254.1392,17210.0
2018-03-15 14:50:00,280.96,281.4,280.91,281.4,10885.0,253.9945,254.3923,253.9493,254.3923,10885.0
2018-03-15 15:00:00,281.43,281.69,281.32,281.5,7120.0,254.4194,254.6545,254.32,254.4827,7120.0
2018-03-15 15:10:00,281.52,281.53,281.06,281.26,8403.0,254.5008,254.5098,254.0849,254.2657,8403.0
2018-03-15 15:20:00,281.32,282.08,281.24,282.08,10600.0,254.32,255.007,254.2477,255.007,10600.0
2018-03-15 15:30:00,282.09,282.28,281.9,282.06,22549.0,255.0161,255.1878,254.8443,254.989,22549.0
2018-03-15 15:40:00,282.08,282.33,281.86,282.16,21036.0,255.007,255.233,254.8082,255.0794,21036.0
2018-03-15 15:50:00,282.16,282.16,281.07,281.3,59709.0,255.0794,255.0794,254.094,254.3019,59709.0
2018-03-16 09:30:00,282.56,284.22,281.55,283.65,54124.0,255.441,256.9416,254.5279,256.4264,54124.0
2018-03-16 09:40:00,283.29,285.81,283.29,285.33,18792.0,256.1009,258.379,256.1009,257.9451,18792.0
2018-03-16 09:50:00,285.46,287.01,285.3,287.01,17639.0,258.0626,259.4639,257.918,259.4639,17639.0
2018-03-16 10:00:00,287.03,288.74,285.4,285.44,53958.0,259.482,261.0278,258.0084,258.0446,53958.0
2018-03-16 10:10:00,285.19,286.23,284.39,285.96,22643.0,257.8186,258.7587,257.0953,258.5147,22643.0
2018-03-16 10:20:00,285.85,285.86,284.57,285.07,10252.0,258.4152,258.4242,257.2581,257.7101,10252.0
2018-03-16 10:30:00,285.08,285.46,284.64,284.75,9896.0,257.7191,258.0626,257.3213,257.4208,9896.0
2018-03-16 10:40:00,284.76,285.36,284.6,284.89,11970.0,257.4298,257.9722,257.2852,257.5473,11970.0
2018-03-16 10:50:00,285.15,286.52,285.06,286.1,25738.0,257.7824,259.0209,257.701,258.6412,25738.0
2018-03-16 11:00:00,286.07,287.47,285.85,287.12,18920.0,258.6141,259.8797,258.4152,259.5633,18920.0
2018-03-16 11:10:00,287.06,287.29,286.23,286.23,12758.0,259.5091,259.717,258.7587,258.7587,12758.0
2018-03-16 11:20:00,286.41,287.53,286.21,287.31,14750.0,258.9215,259.934,258.7407,259.7351,14750.0
2018-03-16 11:30:00,287.25,287.9,286.77,287.7,12257.0,259.6808,260.2685,259.2469,260.0877,12257.0
2018-03-16 11:40:00,287.74,287.74,286.97,287.0,5933.0,260.1238,260.1238,259.4277,259.4548,5933.0
2018-03-16 11:50:00,286.97,286.97,286.25,286.71,10630.0,259.4277,259.4277,258.7768,259.1927,10630.0
2018-03-16 12:00:00,286.6,286.6,285.85,286.07,7565.0,259.0932,259.0932,258.4152,258.6141,7565.0
2018-03-16 12:10:00,286.0,286.45,285.89,286.0,18884.0,258.5508,258.9576,258.4514,258.5508,18884.0
2018-03-16 12:20:00,285.95,287.11,285.95,287.01,4932.0,258.5056,259.5543,258.5056,259.4639,4932.0
2018-03-16 12:30:00,286.9,287.39,286.67,286.91,13763.0,259.3644,259.8074,259.1565,259.3735,13763.0
2018-03-16 12:40:00,286.81,287.35,286.69,287.24,6569.0,259.2831,259.7712,259.1746,259.6718,6569.0
2018-03-16 12:50:00,287.18,287.38,286.85,287.05,10842.0,259.6176,259.7984,259.3192,259.5,10842.0
2018-03-16 13:00:00,287.13,287.26,286.41,286.62,6666.0,259.5724,259.6899,258.9215,259.1113,6666.0
2018-03-16 13:10:00,286.79,287.06,286.44,287.06,10212.0,259.265,259.5091,258.9486,259.5091,10212.0
2018-03-16 13:20:00,287.13,287.38,286.97,286.98,8686.0,259.5724,259.7984,259.4277,259.4368,8686.0
2018-03-16 13:30:00,287.27,287.48,287.14,287.41,6362.0,259.6989,259.8888,259.5814,259.8255,6362.0
2018-03-16 13:40:00,287.34,287.34,287.0,287.02,11808.0,259.7622,259.7622,259.4548,259.4729,11808.0
2018-03-16 13:50:00,287.14,288.19,287.14,288.0,23920.0,259.5814,260.5306,259.5814,260.3589,23920.0
2018-03-16 14:00:00,288.0,288.19,287.44,287.55,10390.0,260.3589,260.5306,259.8526,259.952,10390.0
2018-03-16 14:10:00,287.53,287.53,286.8,287.06,8797.0,259.934,259.934,259.274,259.5091,8797.0
2018-03-16 14:20:00,287.01,287.41,287.01,287.31,6195.0,259.4639,259.8255,259.4639,259.7351,6195.0
2018-03-16 14:30:00,287.24,287.38,286.35,286.35,11896.0,259.6718,259.7984,258.8672,258.8672,11896.0
2018-03-16 14:40:00,286.38,286.9,286.27,286.47,12345.0,258.8943,259.3644,258.7949,258.9757,12345.0
2018-03-16 14:50:00,286.47,287.42,286.39,287.41,10004.0,258.9757,259.8345,258.9034,259.8255,10004.0
2018-03-16 15:00:00,287.28,287.8,286.95,287.72,22450.0,259.708,260.1781,259.4096,260.1057,22450.0
2018-03-16 15:10:00,287.77,288.09,287.65,287.75,15213.0,260.1509,260.4402,260.0425,260.1329,15213.0
2018-03-16 15:20:00,287.78,288.59,287.77,288.42,16010.0,260.16,260.8922,260.1509,260.7385,16010.0
2018-03-16 15:30:00,288.49,289.14,288.2,289.13,14842.0,260.8018,261.3894,260.5397,261.3804,14842.0
2018-03-16 15:40:00,289.13,289.42,288.58,289.14,30059.0,261.3804,261.6426,260.8832,261.3894,30059.0
2018-03-16 15:50:00,289.26,289.35,288.68,288.68,67674.0,261.4979,261.5793,260.9736,260.9736,67674.0
2018-03-19 09:30:00,289.28,291.74,289.07,290.62,32425.0,261.516,263.7399,261.3262,262.7274,32425.0
2018-03-19 09:40:00,290.96,290.98,287.5,288.24,21737.0,263.0348,263.0529,259.9068,260.5758,21737.0
2018-03-19 09:50:00,288.02,288.03,286.9,287.9,27230.0,260.3769,260.386,259.3644,260.2685,27230.0
2018-03-19 10:00:00,287.89,288.97,287.12,288.76,11738.0,260.2594,261.2358,259.5633,261.0459,11738.0
2018-03-19 10:10:00,288.57,289.16,287.73,288.4,19773.0,260.8742,261.4075,260.1148,260.7205,19773.0
2018-03-19 10:20:00,288.67,289.62,288.65,289.33,14000.0,260.9646,261.8234,260.9465,261.5612,14000.0
2018-03-19 10:30:00,289.26,290.32,288.98,289.43,15260.0,261.4979,262.4562,261.2448,261.6516,15260.0
2018-03-19 10:40:00,289.49,290.78,289.26,289.48,15464.0,261.7059,262.872,261.4979,261.6968,15464.0
2018-03-19 10:50:00,289.27,289.49,286.74,286.88,25627.0,261.507,261.7059,259.2198,259.3464,25627.0
2018-03-19 11:00:00,286.7,286.95,285.95,286.36,20654.0,259.1836,259.4096,258.5056,258.8763,20654.0
2018-03-19 11:10:00,286.36,288.36,286.26,288.25,23270.0,258.8763,260.6843,258.7859,260.5849,23270.0
2018-03-19 11:20:00,288.42,289.0,287.47,288.98,20634.0,260.7385,261.2629,259.8797,261.2448,20634.0
2018-03-19 11:30:00,288.94,289.48,287.82,287.82,18266.0,261.2086,261.6968,260.1961,260.1961,18266.0
2018-03-19 11:40:00,287.7,287.82,287.15,287.19,7770.0,260.0877,260.1961,259.5904,259.6266,7770.0
2018-03-19 11:50:00,287.4,287.74,286.58,287.32,16905.0,259.8164,260.1238,259.0751,259.7441,16905.0
2018-03-19 12:00:00,287.17,288.23,286.97,287.6,11281.0,259.6085,260.5668,259.4277,259.9972,11281.0
2018-03-19 12:10:00,287.79,287.79,286.96,287.16,18390.0,260.169,260.169,259.4187,259.5995,18390.0
2018-03-19 12:20:00,287.12,287.82,286.9,287.76,6065.0,259.5633,260.1961,259.3644,260.1419,6065.0
2018-03-19 12:30:00,287.94,288.0,286.25,286.38,18006.0,260.3046,260.3589,258.7768,258.8943,18006.0
2018-03-19 12:40:00,286.45,286.57,285.7,286.07,27364.0,258.9576,259.0661,258.2796,258.6141,27364.0
2018-03-19 12:50:00,286.26,286.77,285.77,285.77,14370.0,258.7859,259.2469,258.3429,258.3429,14370.0
2018-03-19 13:00:00,285.69,285.78,284.93,284.93,6515.0,258.2706,258.3519,257.5835,257.5835,6515.0
2018-03-19 13:10:00,284.98,285.57,284.67,285.56,5200.0,257.6287,258.1621,257.3485,258.153,5200.0
2018-03-19 13:20:00,285.34,286.11,285.11,285.17,14725.0,257.9542,258.6503,257.7462,257.8005,14725.0
2018-03-19 13:30:00,285.04,285.08,284.34,284.88,6396.0,257.6829,257.7191,257.0501,257.5383,6396.0
2018-03-19 13:40:00,284.95,285.05,284.27,284.77,8856.0,257.6016,257.692,256.9869,257.4389,8856.0
2018-03-19 13:50:00,284.68,284.9,284.48,284.9,5500.0,257.3575,257.5564,257.1767,257.5564,5500.0
2018-03-19 14:00:00,284.99,286.02,284.79,285.98,9090.0,257.6377,258.5689,257.4569,258.5327,9090.0
2018-03-19 14:10:00,286.05,286.46,285.53,285.53,8402.0,258.596,258.9667,258.1259,258.1259,8402.0
2018-03-19 14:20:00,285.3,285.51,284.98,285.51,7300.0,257.918,258.1078,257.6287,258.1078,7300.0
2018-03-19 14:30:00,285.56,285.56,284.44,284.45,11484.0,258.153,258.153,257.1405,257.1496,11484.0
2018-03-19 14:40:00,284.13,284.37,283.5,284.19,13261.0,256.8603,257.0773,256.2908,256.9145,13261.0
2018-03-19 14:50:00,284.1,285.92,283.95,285.92,11765.0,256.8332,258.4785,256.6976,258.4785,11765.0
2018-03-19 15:00:00,285.36,285.79,285.02,285.54,13620.0,257.9722,258.361,257.6649,258.135,13620.0
2018-03-19 15:10:00,285.23,286.73,285.2,286.61,13446.0,257.8547,259.2107,257.8276,259.1023,13446.0
2018-03-19 15:20:00,286.77,286.92,285.82,286.46,21330.0,259.2469,259.3825,258.3881,258.9667,21330.0
2018-03-19 15:30:00,286.58,286.59,285.6,286.03,20511.0,259.0751,259.0842,258.1892,258.5779,20511.0
2018-03-19 15:40:00,286.01,286.49,285.42,286.25,27506.0,258.5599,258.9938,258.0265,258.7768,27506.0
2018-03-19 15:50:00,286.24,286.79,285.79,286.38,43639.0,258.7678,259.265,258.361,258.8943,43639.0
2018-03-20 09:30:00,287.98,292.38,287.38,292.38,18838.0,260.3408,264.3185,259.7984,264.3185,18838.0
2018-03-20 09:40:00,292.38,292.47,290.24,290.72,12775.0,264.3185,264.3998,262.3839,262.8178,12775.0
2018-03-20 09:50:00,290.7,290.88,289.2,289.87,13109.0,262.7997,262.9624,261.4437,262.0494,13109.0
2018-03-20 10:00:00,289.72,290.38,289.1,289.63,10486.0,261.9138,262.5104,261.3533,261.8324,10486.0
2018-03-20 10:10:00,289.63,290.46,289.63,290.19,9963.0,261.8324,262.5828,261.8324,262.3387,9963.0
2018-03-20 10:20:00,290.02,290.2,289.73,290.19,10671.0,262.185,262.3477,261.9228,262.3387,10671.0
2018-03-20 10:30:00,290.2,290.36,289.43,289.65,20365.0,262.3477,262.4924,261.6516,261.8505,20365.0
2018-03-20 10:40:00,289.81,290.22,289.36,290.22,9551.0,261.9951,262.3658,261.5883,262.3658,9551.0
2018-03-20 10:50:00,290.05,291.01,289.98,290.69,11661.0,262.2121,263.08,262.1488,262.7907,11661.0
2018-03-20 11:00:00,290.89,291.07,289.61,289.9,9453.0,262.9715,263.1342,261.8143,262.0765,9453.0
2018-03-20 11:10:00,289.6,290.19,289.43,289.7,6581.0,261.8053,262.3387,261.6516,261.8957,6581.0
2018-03-20 11:20:00,289.56,290.04,289.46,290.04,5337.0,261.7691,262.2031,261.6787,262.2031,5337.0
2018-03-20 11:30:00,289.96,290.1,289.46,289.8,10151.0,262.1307,262.2573,261.6787,261.9861,10151.0
2018-03-20 11:40:00,289.8,289.87,288.34,288.57,14778.0,261.9861,262.0494,260.6662,260.8742,14778.0
2018-03-20 11:50:00,288.33,288.51,287.62,287.68,13332.0,260.6572,260.8199,260.0153,260.0696,13332.0
2018-03-20 12:00:00,287.5,288.22,287.5,288.22,2676.0,259.9068,260.5577,259.9068,260.5577,2676.0
2018-03-20 12:10:00,288.49,288.49,287.78,287.78,7794.0,260.8018,260.8018,260.16,260.16,7794.0
2018-03-20 12:20:00,288.03,288.63,287.85,288.45,6831.0,260.386,260.9284,260.2233,260.7657,6831.0
2018-03-20 12:30:00,288.4,289.42,287.79,287.79,5241.0,260.7205,261.6426,260.169,260.169,5241.0
2018-03-20 12:40:00,288.14,288.22,287.37,287.37,4000.0,260.4854,260.5577,259.7893,259.7893,4000.0
2018-03-20 12:50:00,287.64,287.64,287.1,287.4,2671.0,260.0334,260.0334,259.5452,259.8164,2671.0
2018-03-20 13:00:00,287.31,287.86,287.23,287.59,5476.0,259.7351,260.2323,259.6628,259.9882,5476.0
2018-03-20 13:10:00,287.41,287.41,286.96,287.34,4300.0,259.8255,259.8255,259.4187,259.7622,4300.0
2018-03-20 13:20:00,287.19,287.58,287.04,287.04,3400.0,259.6266,259.9792,259.491,259.491,3400.0
2018-03-20 13:30:00,286.97,287.3,286.43,286.43,1400.0,259.4277,259.726,258.9395,258.9395,1400.0
2018-03-20 13:40:00,286.5,286.71,286.38,286.62,6367.0,259.0028,259.1927,258.8943,259.1113,6367.0
2018-03-20 13:50:00,286.53,286.76,286.23,286.23,3139.0,259.0299,259.2379,258.7587,258.7587,3139.0
2018-03-20 14:00:00,286.1,286.39,285.85,285.94,6306.0,258.6412,258.9034,258.4152,258.4966,6306.0
2018-03-20 14:10:00,285.95,286.39,285.92,286.26,2838.0,258.5056,258.9034,258.4785,258.7859,2838.0
2018-03-20 14:20:00,286.15,286.44,285.91,286.18,7407.0,258.6864,258.9486,258.4694,258.7135,7407.0
2018-03-20 14:30:00,286.16,286.45,285.93,286.45,7000.0,258.6955,258.9576,258.4875,258.9576,7000.0
2018-03-20 14:40:00,286.74,287.0,286.46,286.9,4931.0,259.2198,259.4548,258.9667,259.3644,4931.0
2018-03-20 14:50:00,287.05,287.15,286.08,286.08,4500.0,259.5,259.5904,258.6231,258.6231,4500.0
2018-03-20 15:00:00,286.14,286.86,286.08,286.77,7173.0,258.6774,259.3283,258.6231,259.2469,7173.0
2018-03-20 15:10:00,286.75,286.8,285.93,285.93,6775.0,259.2288,259.274,258.4875,258.4875,6775.0
2018-03-20 15:20:00,285.89,286.19,285.64,286.03,6313.0,258.4514,258.7226,258.2254,258.5779,6313.0
2018-03-20 15:30:00,286.15,286.23,285.19,285.55,16300.0,258.6864,258.7587,257.8186,258.144,16300.0
2018-03-20 15:40:00,285.48,285.68,285.25,285.52,18655.0,258.0807,258.2615,257.8728,258.1169,18655.0
2018-03-20 15:50:00,285.61,285.81,285.43,285.69,35075.0,258.1982,258.379,258.0355,258.2706,35075.0
2018-03-21 09:30:00,285.71,285.71,283.62,284.4,11590.0,258.2886,258.2886,256.3992,257.1044,11590.0
2018-03-21 09:40:00,284.94,286.71,284.94,286.2,10887.0,257.5925,259.1927,257.5925,258.7316,10887.0
2018-03-21 09:50:00,286.2,286.32,285.62,286.09,3300.0,258.7316,258.8401,258.2073,258.6322,3300.0
2018-03-21 10:00:00,286.49,287.35,285.76,285.76,9561.0,258.9938,259.7712,258.3338,258.3338,9561.0
2018-03-21 10:10:00,285.86,286.13,285.35,285.83,6327.0,258.4242,258.6683,257.9632,258.3971,6327.0
2018-03-21 10:20:00,286.19,286.35,285.43,286.35,5000.0,258.7226,258.8672,258.0355,258.8672,5000.0
2018-03-21 10:30:00,286.19,286.56,285.78,286.11,5988.0,258.7226,259.0571,258.3519,258.6503,5988.0
2018-03-21 10:40:00,286.0,286.24,285.71,285.71,5998.0,258.5508,258.7678,258.2886,258.2886,5998.0
2018-03-21 10:50:00,285.91,286.47,285.56,285.6,3900.0,258.4694,258.9757,258.153,258.1892,3900.0
2018-03-21 11:00:00,285.6,286.37,285.27,286.15,4700.0,258.1892,258.8853,257.8909,258.6864,4700.0
2018-03-21 11:10:00,286.22,286.55,285.42,285.72,14878.0,258.7497,259.048,258.0265,258.2977,14878.0
2018-03-21 11:20:00,285.43,285.94,285.27,285.94,7850.0,258.0355,258.4966,257.8909,258.4966,7850.0
2018-03-21 11:30:00,285.95,286.23,285.35,285.44,6027.0,258.5056,258.7587,257.9632,258.0446,6027.0
2018-03-21 11:40:00,285.44,286.48,285.08,286.18,5714.0,258.0446,258.9847,257.7191,258.7135,5714.0
2018-03-21 11:50:00,286.36,286.72,285.92,286.3,5000.0,258.8763,259.2017,258.4785,258.822,5000.0
2018-03-21 12:00:00,286.23,286.84,285.87,286.84,4100.0,258.7587,259.3102,258.4333,259.3102,4100.0
2018-03-21 12:10:00,286.6,287.33,286.49,287.15,4793.0,259.0932,259.7532,258.9938,259.5904,4793.0
2018-03-21 12:20:00,287.18,287.18,285.82,286.33,6846.0,259.6176,259.6176,258.3881,258.8491,6846.0
2018-03-21 12:30:00,286.22,286.23,285.92,286.12,2600.0,258.7497,258.7587,258.4785,258.6593,2600.0
2018-03-21 12:40:00,286.23,286.79,285.95,286.09,5925.0,258.7587,259.265,258.5056,258.6322,5925.0
2018-03-21 12:50:00,286.15,286.54,286.12,286.38,2400.0,258.6864,259.039,258.6593,258.8943,2400.0
2018-03-21 13:00:00,286.24,286.57,286.05,286.57,5320.0,258.7678,259.0661,258.596,259.0661,5320.0
2018-03-21 13:10:00,286.69,286.69,285.98,286.05,2397.0,259.1746,259.1746,258.5327,258.596,2397.0
2018-03-21 13:20:00,286.04,286.11,285.97,286.06,500.0,258.587,258.6503,258.5237,258.6051,500.0
2018-03-21 13:30:00,285.97,286.51,285.92,286.09,4610.0,258.5237,259.0119,258.4785,258.6322,4610.0
2018-03-21 13:40:00,285.96,286.29,285.94,286.08,2000.0,258.5147,258.813,258.4966,258.6231,2000.0
2018-03-21 13:50:00,286.32,286.6,285.76,285.76,4200.0,258.8401,259.0932,258.3338,258.3338,4200.0
2018-03-21 14:00:00,286.06,286.91,285.59,286.51,9041.0,258.6051,259.3735,258.1802,259.0119,9041.0
2018-03-21 14:10:00,286.37,287.75,286.12,287.65,17995.0,258.8853,260.1329,258.6593,260.0425,17995.0
2018-03-21 14:20:00,287.78,287.78,286.55,286.72,16374.0,260.16,260.16,259.048,259.2017,16374.0
2018-03-21 14:30:00,286.98,287.81,286.26,286.7,13761.0,259.4368,260.1871,258.7859,259.1836,13761.0
2018-03-21 14:40:00,286.85,286.98,285.74,285.74,7845.0,259.3192,259.4368,258.3158,258.3158,7845.0
2018-03-21 14:50:00,285.81,286.16,285.41,286.09,3404.0,258.379,258.6955,258.0174,258.6322,3404.0
2018-03-21 15:00:00,286.25,286.92,286.05,286.39,7933.0,258.7768,259.3825,258.596,258.9034,7933.0
2018-03-21 15:10:00,286.59,287.45,286.19,286.9,12400.0,259.0842,259.8616,258.7226,259.3644,12400.0
2018-03-21 15:20:00,286.87,287.09,285.95,286.0,6741.0,259.3373,259.5362,258.5056,258.5508,6741.0
2018-03-21 15:30:00,285.87,286.75,285.87,286.54,7750.0,258.4333,259.2288,258.4333,259.039,7750.0
2018-03-21 15:40:00,286.31,286.59,285.97,286.19,12349.0,258.8311,259.0842,258.5237,258.7226,12349.0
2018-03-21 15:50:00,285.95,285.96,285.17,285.45,36968.0,258.5056,258.5147,257.8005,258.0536,36968.0
2018-03-22 09:30:00,283.59,283.69,281.29,283.69,11774.0,256.3721,256.4625,254.2929,256.4625,11774.0
2018-03-22 09:40:00,283.09,285.17,282.72,285.17,14199.0,255.9201,257.8005,255.5856,257.8005,14199.0
2018-03-22 09:50:00,285.17,286.25,284.7,285.26,18771.0,257.8005,258.7768,257.3756,257.8818,18771.0
2018-03-22 10:00:00,285.01,286.39,285.0,285.86,16247.0,257.6558,258.9034,257.6468,258.4242,16247.0
2018-03-22 10:10:00,285.69,287.72,285.53,287.71,9505.0,258.2706,260.1057,258.1259,260.0967,9505.0
2018-03-22 10:20:00,287.3,287.53,286.12,286.19,5788.0,259.726,259.934,258.6593,258.7226,5788.0
2018-03-22 10:30:00,285.99,286.29,285.43,285.76,8304.0,258.5418,258.813,258.0355,258.3338,8304.0
2018-03-22 10:40:00,285.38,285.75,284.22,284.22,15966.0,257.9903,258.3248,256.9416,256.9416,15966.0
2018-03-22 10:50:00,284.18,285.15,284.14,284.45,4800.0,256.9055,257.7824,256.8693,257.1496,4800.0
2018-03-22 11:00:00,284.71,285.51,284.57,285.18,10597.0,257.3846,258.1078,257.2581,257.8095,10597.0
2018-03-22 11:10:00,285.39,285.77,285.05,285.74,2305.0,257.9994,258.3429,257.692,258.3158,2305.0
2018-03-22 11:20:00,285.44,285.57,284.52,285.13,7777.0,258.0446,258.1621,257.2129,257.7643,7777.0
2018-03-22 11:30:00,285.09,285.34,284.01,284.14,6661.0,257.7281,257.9542,256.7518,256.8693,6661.0
2018-03-22 11:40:00,283.92,284.78,283.65,284.78,10057.0,256.6704,257.4479,256.4264,257.4479,10057.0
2018-03-22 11:50:00,284.59,285.07,284.4,284.6,5882.0,257.2761,257.7101,257.1044,257.2852,5882.0
2018-03-22 12:00:00,284.29,284.58,284.15,284.42,7818.0,257.0049,257.2671,256.8784,257.1225,7818.0
2018-03-22 12:10:00,284.51,285.1,284.48,284.89,3210.0,257.2038,257.7372,257.1767,257.5473,3210.0
2018-03-22 12:20:00,285.11,285.55,284.85,285.55,3365.0,257.7462,258.144,257.5112,258.144,3365.0
2018-03-22 12:30:00,285.81,286.26,285.6,286.05,2349.0,258.379,258.7859,258.1892,258.596,2349.0
2018-03-22 12:40:00,285.78,286.06,285.55,285.79,3300.0,258.3519,258.6051,258.144,258.361,3300.0
2018-03-22 12:50:00,286.01,286.42,285.98,286.03,3869.0,258.5599,258.9305,258.5327,258.5779,3869.0
2018-03-22 13:00:00,285.73,285.77,285.01,285.36,3811.0,258.3067,258.3429,257.6558,257.9722,3811.0
2018-03-22 13:10:00,285.71,286.11,285.71,285.95,2200.0,258.2886,258.6503,258.2886,258.5056,2200.0
2018-03-22 13:20:00,285.83,287.22,285.83,287.22,1700.0,258.3971,259.6537,258.3971,259.6537,1700.0
2018-03-22 13:30:00,287.57,287.57,286.83,286.85,7400.0,259.9701,259.9701,259.3012,259.3192,7400.0
2018-03-22 13:40:00,286.59,286.95,286.35,286.58,7294.0,259.0842,259.4096,258.8672,259.0751,7294.0
2018-03-22 13:50:00,286.48,286.83,286.45,286.59,5930.0,258.9847,259.3012,258.9576,259.0842,5930.0
2018-03-22 14:00:00,286.59,286.59,285.13,285.13,6376.0,259.0842,259.0842,257.7643,257.7643,6376.0
2018-03-22 14:10:00,285.13,285.51,285.0,285.08,5764.0,257.7643,258.1078,257.6468,257.7191,5764.0
2018-03-22 14:20:00,284.94,284.94,283.89,283.9,13989.0,257.5925,257.5925,256.6433,256.6524,13989.0
2018-03-22 14:30:00,283.78,285.11,283.61,285.03,5743.0,256.5439,257.7462,256.3902,257.6739,5743.0
2018-03-22 14:40:00,284.79,285.23,284.52,284.82,7423.0,257.4569,257.8547,257.2129,257.4841,7423.0
2018-03-22 14:50:00,284.68,284.68,283.68,283.76,5595.0,257.3575,257.3575,256.4535,256.5258,5595.0
2018-03-22 15:00:00,283.73,284.15,283.72,283.93,16708.0,256.4987,256.8784,256.4896,256.6795,16708.0
2018-03-22 15:10:00,283.8,284.09,283.03,283.23,9783.0,256.562,256.8241,255.8659,256.0467,9783.0
2018-03-22 15:20:00,283.34,283.82,282.13,282.25,10330.0,256.1461,256.58,255.0522,255.1607,10330.0
2018-03-22 15:30:00,282.15,282.44,281.96,281.96,11596.0,255.0703,255.3325,254.8986,254.8986,11596.0
2018-03-22 15:40:00,281.67,282.01,280.38,280.61,21781.0,254.6364,254.9438,253.4702,253.6781,21781.0
2018-03-22 15:50:00,280.47,281.3,279.89,280.17,66863.0,253.5516,254.3019,253.0272,253.2804,66863.0
2018-03-23 09:30:00,281.75,283.1,281.75,282.21,4859.0,254.7087,255.9291,254.7087,255.1246,4859.0
2018-03-23 09:40:00,282.37,282.52,280.83,280.83,4900.0,255.2692,255.4048,253.877,253.877,4900.0
2018-03-23 09:50:00,280.72,281.61,280.02,280.44,18338.0,253.7776,254.5821,253.1447,253.5244,18338.0
2018-03-23 10:00:00,280.62,281.59,280.13,281.15,8671.0,253.6872,254.5641,253.2442,254.1663,8671.0
2018-03-23 10:10:00,280.87,282.83,280.71,281.85,8864.0,253.9132,255.6851,253.7685,254.7991,8864.0
2018-03-23 10:20:00,281.56,281.57,280.1,280.53,7546.0,254.5369,254.546,253.2171,253.6058,7546.0
2018-03-23 10:30:00,280.59,281.12,280.21,280.55,6800.0,253.66,254.1392,253.3165,253.6239,6800.0
2018-03-23 10:40:00,280.9,281.04,279.92,280.1,10680.0,253.9403,254.0669,253.0543,253.2171,10680.0
2018-03-23 10:50:00,280.02,280.11,279.44,279.79,6900.0,253.1447,253.2261,252.6204,252.9368,6900.0
2018-03-23 11:00:00,279.88,280.32,279.6,279.69,10500.0,253.0182,253.416,252.7651,252.8464,10500.0
2018-03-23 11:10:00,279.59,280.03,279.21,279.94,5300.0,252.756,253.1538,252.4125,253.0724,5300.0
2018-03-23 11:20:00,280.1,280.14,279.05,279.15,13397.0,253.2171,253.2532,252.2678,252.3582,13397.0
2018-03-23 11:30:00,279.26,279.61,278.36,278.48,11100.0,252.4577,252.7741,251.6441,251.7526,11100.0
2018-03-23 11:40:00,278.33,278.33,277.44,277.44,7197.0,251.6169,251.6169,250.8124,250.8124,7197.0
2018-03-23 11:50:00,277.52,277.58,276.52,276.52,9901.0,250.8847,250.9389,249.9807,249.9807,9901.0
2018-03-23 12:00:00,276.85,277.27,276.29,276.44,14090.0,250.279,250.6587,249.7727,249.9083,14090.0
2018-03-23 12:10:00,276.33,276.51,274.7,275.1,18785.0,249.8089,249.9716,248.3353,248.697,18785.0
2018-03-23 12:20:00,275.0,276.73,275.0,276.02,8362.0,248.6065,250.1705,248.6065,249.5287,8362.0
2018-03-23 12:30:00,276.2,276.21,275.18,275.65,14094.0,249.6914,249.7004,248.7693,249.1942,14094.0
2018-03-23 12:40:00,275.66,276.09,274.91,275.17,10190.0,249.2032,249.5919,248.5252,248.7602,10190.0
2018-03-23 12:50:00,275.16,275.23,274.01,274.54,20977.0,248.7512,248.8145,247.7116,248.1907,20977.0
2018-03-23 13:00:00,274.55,275.43,274.16,275.43,10437.0,248.1997,248.9953,247.8472,248.9953,10437.0
2018-03-23 13:10:00,275.69,275.76,274.93,275.17,11598.0,249.2303,249.2936,248.5433,248.7602,11598.0
2018-03-23 13:20:00,275.0,275.7,274.78,275.42,15102.0,248.6065,249.2394,248.4077,248.9862,15102.0
2018-03-23 13:30:00,275.73,276.02,275.28,275.42,17705.0,249.2665,249.5287,248.8597,248.9862,17705.0
2018-03-23 13:40:00,275.45,275.58,275.01,275.58,15873.0,249.0134,249.1309,248.6156,249.1309,15873.0
2018-03-23 13:50:00,275.59,276.11,275.48,275.57,23213.0,249.1399,249.61,249.0405,249.1218,23213.0
2018-03-23 14:00:00,275.55,276.04,275.55,275.84,35505.0,249.1038,249.5467,249.1038,249.3659,35505.0
2018-03-23 14:10:00,275.71,275.77,275.02,275.26,5578.0,249.2484,249.3026,248.6246,248.8416,5578.0
2018-03-23 14:20:00,275.27,275.34,274.6,274.81,8210.0,248.8506,248.9139,248.2449,248.4348,8210.0
2018-03-23 14:30:00,274.76,275.04,274.33,274.46,10612.0,248.3896,248.6427,248.0009,248.1184,10612.0
2018-03-23 14:40:00,274.63,274.8,273.57,273.57,7115.0,248.2721,248.4257,247.3138,247.3138,7115.0
2018-03-23 14:50:00,273.65,273.7,271.56,271.81,14015.0,247.3861,247.4313,245.4967,245.7227,14015.0
2018-03-23 15:00:00,271.98,272.16,270.68,270.82,20882.0,245.8764,246.0391,244.7012,244.8277,20882.0
2018-03-23 15:10:00,270.88,272.11,270.29,271.87,29628.0,244.882,245.9939,244.3486,245.777,29628.0
2018-03-23 15:20:00,271.83,271.83,271.13,271.34,25492.0,245.7408,245.7408,245.108,245.2978,25492.0
2018-03-23 15:30:00,271.36,271.36,270.11,270.46,20433.0,245.3159,245.3159,244.1859,244.5023,20433.0
2018-03-23 15:40:00,270.44,270.67,270.1,270.6,50093.0,244.4842,244.6921,244.1768,244.6288,50093.0
2018-03-23 15:50:00,270.53,270.95,270.02,270.08,81298.0,244.5656,244.9453,244.1045,244.1588,81298.0
2018-03-26 09:30:00,272.56,275.77,272.56,275.77,18402.0,246.4007,249.3026,246.4007,249.3026,18402.0
2018-03-26 09:40:00,275.93,276.55,273.76,273.76,19990.0,249.4473,250.0078,247.4856,247.4856,19990.0
2018-03-26 09:50:00,274.04,275.0,274.04,274.55,6970.0,247.7387,248.6065,247.7387,248.1997,6970.0
2018-03-26 10:00:00,274.8,275.0,273.2,273.2,10083.0,248.4257,248.6065,246.9793,246.9793,10083.0
2018-03-26 10:10:00,272.95,273.45,272.07,273.44,21505.0,246.7533,247.2053,245.9578,247.1963,21505.0
2018-03-26 10:20:00,273.32,274.32,273.29,273.65,35188.0,247.0878,247.9918,247.0607,247.3861,35188.0
2018-03-26 10:30:00,273.2,273.9,272.93,273.85,11349.0,246.9793,247.6121,246.7352,247.5669,11349.0
2018-03-26 10:40:00,273.68,273.68,272.51,272.81,24547.0,247.4132,247.4132,246.3555,246.6267,24547.0
2018-03-26 10:50:00,273.0,273.61,272.77,273.26,4586.0,246.7985,247.35,246.5906,247.0335,4586.0
2018-03-26 11:00:00,273.37,274.0,273.06,273.2,9348.0,247.133,247.7025,246.8527,246.9793,9348.0
2018-03-26 11:10:00,273.25,273.5,272.46,272.46,5903.0,247.0245,247.2505,246.3103,246.3103,5903.0
2018-03-26 11:20:00,272.21,272.98,272.14,272.24,7449.0,246.0843,246.7804,246.021,246.1114,7449.0
2018-03-26 11:30:00,272.23,273.19,272.04,273.03,6480.0,246.1024,246.9703,245.9306,246.8256,6480.0
2018-03-26 11:40:00,272.99,273.53,272.99,273.47,4146.0,246.7895,247.2776,246.7895,247.2234,4146.0
2018-03-26 11:50:00,273.6,274.0,273.4,273.4,8235.0,247.3409,247.7025,247.1601,247.1601,8235.0
2018-03-26 12:00:00,273.41,273.91,273.08,273.77,11181.0,247.1692,247.6212,246.8708,247.4946,11181.0
2018-03-26 12:10:00,273.62,275.0,273.62,274.25,27448.0,247.359,248.6065,247.359,247.9285,27448.0
2018-03-26 12:20:00,274.18,274.5,273.73,273.73,13467.0,247.8652,248.1545,247.4584,247.4584,13467.0
2018-03-26 12:30:00,273.62,273.97,273.1,273.11,6956.0,247.359,247.6754,246.8889,246.8979,6956.0
2018-03-26 12:40:00,273.25,273.56,272.68,272.84,5100.0,247.0245,247.3048,246.5092,246.6539,5100.0
2018-03-26 12:50:00,273.01,273.32,272.74,272.87,3800.0,246.8075,247.0878,246.5635,246.681,3800.0
2018-03-26 13:00:00,272.96,273.77,272.81,273.59,12749.0,246.7623,247.4946,246.6267,247.3319,12749.0
2018-03-26 13:10:00,273.66,274.03,273.36,273.46,12824.0,247.3952,247.7296,247.124,247.2144,12824.0
2018-03-26 13:20:00,273.38,273.39,272.7,272.82,4374.0,247.142,247.1511,246.5273,246.6358,4374.0
2018-03-26 13:30:00,272.65,273.49,272.42,273.49,7581.0,246.4821,247.2415,246.2742,247.2415,7581.0
2018-03-26 13:40:00,273.85,274.0,273.22,273.43,16108.0,247.5669,247.7025,246.9974,247.1872,16108.0
2018-03-26 13:50:00,273.5,273.75,272.92,273.75,7103.0,247.2505,247.4765,246.7262,247.4765,7103.0
2018-03-26 14:00:00,273.75,274.25,273.35,273.72,46343.0,247.4765,247.9285,247.1149,247.4494,46343.0
2018-03-26 14:10:00,273.72,274.98,273.55,274.97,25006.0,247.4494,248.5885,247.2957,248.5794,25006.0
2018-03-26 14:20:00,275.13,275.51,274.17,274.89,20632.0,248.7241,249.0676,247.8562,248.5071,20632.0
2018-03-26 14:30:00,275.01,276.05,275.01,275.54,3801.0,248.6156,249.5558,248.6156,249.0947,3801.0
2018-03-26 14:40:00,275.87,276.09,274.91,274.91,10930.0,249.3931,249.5919,248.5252,248.5252,10930.0
2018-03-26 14:50:00,275.23,276.48,275.18,275.9,17100.0,248.8145,249.9445,248.7693,249.4202,17100.0
2018-03-26 15:00:00,275.78,276.93,275.58,276.58,14483.0,249.3117,250.3513,249.1309,250.0349,14483.0
2018-03-26 15:10:00,276.9,277.08,276.23,276.43,16860.0,250.3242,250.4869,249.7185,249.8993,16860.0
2018-03-26 15:20:00,276.59,276.84,276.11,276.73,20483.0,250.0439,250.27,249.61,250.1705,20483.0
2018-03-26 15:30:00,276.84,277.42,276.69,277.14,10433.0,250.27,250.7943,250.1343,250.5412,10433.0
2018-03-26 15:40:00,277.08,277.76,277.08,277.55,18712.0,250.4869,251.1017,250.4869,250.9118,18712.0
2018-03-26 15:50:00,277.42,277.58,276.25,276.56,53416.0,250.7943,250.9389,249.7366,250.0168,53416.0
2018-03-27 09:30:00,276.63,277.31,274.85,275.98,10980.0,250.0801,250.6948,248.4709,249.4925,10980.0
2018-03-27 09:40:00,275.75,275.83,274.64,275.44,6453.0,249.2846,249.3569,248.2811,249.0043,6453.0
2018-03-27 09:50:00,275.63,275.76,275.38,275.76,2928.0,249.1761,249.2936,248.9501,249.2936,2928.0
2018-03-27 10:00:00,275.6,275.6,273.27,273.67,10317.0,249.149,249.149,247.0426,247.4042,10317.0
2018-03-27 10:10:00,273.73,274.31,272.35,272.67,6963.0,247.4584,247.9828,246.2109,246.5002,6963.0
2018-03-27 10:20:00,272.84,273.99,272.84,273.67,14203.0,246.6539,247.6935,246.6539,247.4042,14203.0
2018-03-27 10:30:00,273.73,274.06,272.95,274.06,11712.0,247.4584,247.7568,246.7533,247.7568,11712.0
2018-03-27 10:40:00,273.9,274.85,273.67,273.94,10891.0,247.6121,248.4709,247.4042,247.6483,10891.0
2018-03-27 10:50:00,273.69,273.75,272.61,272.61,6938.0,247.4223,247.4765,246.4459,246.4459,6938.0
2018-03-27 11:00:00,272.52,272.96,272.06,272.96,3191.0,246.3646,246.7623,245.9487,246.7623,3191.0
2018-03-27 11:10:00,272.82,273.85,272.77,273.65,8210.0,246.6358,247.5669,246.5906,247.3861,8210.0
2018-03-27 11:20:00,273.78,274.03,273.29,273.35,7523.0,247.5036,247.7296,247.0607,247.1149,7523.0
2018-03-27 11:30:00,273.52,274.38,273.43,274.1,3709.0,247.2686,248.0461,247.1872,247.7929,3709.0
2018-03-27 11:40:00,274.31,275.13,274.31,274.86,6654.0,247.9828,248.7241,247.9828,248.48,6654.0
2018-03-27 11:50:00,274.76,274.99,274.21,274.32,13680.0,248.3896,248.5975,247.8924,247.9918,13680.0
2018-03-27 12:00:00,274.01,274.53,273.84,274.07,7154.0,247.7116,248.1817,247.5579,247.7658,7154.0
2018-03-27 12:10:00,274.17,274.6,274.1,274.6,5434.0,247.8562,248.2449,247.7929,248.2449,5434.0
2018-03-27 12:20:00,274.51,274.62,274.31,274.62,2199.0,248.1636,248.263,247.9828,248.263,2199.0
2018-03-27 12:30:00,274.72,274.86,274.12,274.44,9668.0,248.3534,248.48,247.811,248.1003,9668.0
2018-03-27 12:40:00,274.48,275.13,274.43,274.96,7600.0,248.1365,248.7241,248.0913,248.5704,7600.0
2018-03-27 12:50:00,275.04,275.84,275.03,275.67,4900.0,248.6427,249.3659,248.6337,249.2122,4900.0
2018-03-27 13:00:00,275.93,276.16,275.8,276.12,1900.0,249.4473,249.6552,249.3298,249.6191,1900.0
2018-03-27 13:10:00,276.4,276.94,276.19,276.19,4300.0,249.8722,250.3604,249.6823,249.6823,4300.0
2018-03-27 13:20:00,275.67,275.91,275.45,275.8,3755.0,249.2122,249.4292,249.0134,249.3298,3755.0
2018-03-27 13:30:00,275.59,275.9,275.42,275.61,6400.0,249.1399,249.4202,248.9862,249.158,6400.0
2018-03-27 13:40:00,275.3,275.75,275.21,275.23,2400.0,248.8778,249.2846,248.7964,248.8145,2400.0
2018-03-27 13:50:00,275.03,275.22,274.41,275.22,3244.0,248.6337,248.8054,248.0732,248.8054,3244.0
2018-03-27 14:00:00,275.13,275.23,274.25,274.67,9567.0,248.7241,248.8145,247.9285,248.3082,9567.0
2018-03-27 14:10:00,274.84,276.14,274.75,275.98,9091.0,248.4619,249.6371,248.3805,249.4925,9091.0
2018-03-27 14:20:00,275.84,275.86,274.78,275.0,8774.0,249.3659,249.384,248.4077,248.6065,8774.0
2018-03-27 14:30:00,275.01,275.63,275.01,275.56,4700.0,248.6156,249.1761,248.6156,249.1128,4700.0
2018-03-27 14:40:00,275.5,275.5,274.69,275.17,2600.0,249.0586,249.0586,248.3263,248.7602,2600.0
2018-03-27 14:50:00,274.91,275.21,274.43,274.43,5978.0,248.5252,248.7964,248.0913,248.0913,5978.0
2018-03-27 15:00:00,274.68,274.73,272.95,273.32,12874.0,248.3173,248.3625,246.7533,247.0878,12874.0
2018-03-27 15:10:00,273.6,274.3,273.47,274.0,10664.0,247.3409,247.9737,247.2234,247.7025,10664.0
2018-03-27 15:20:00,274.0,274.44,273.0,273.0,24755.0,247.7025,248.1003,246.7985,246.7985,24755.0
2018-03-27 15:30:00,273.11,273.3,271.5,272.84,18500.0,246.8979,247.0697,245.4425,246.6539,18500.0
2018-03-27 15:40:00,272.7,272.86,271.5,271.57,32144.0,246.5273,246.6719,245.4425,245.5057,32144.0
2018-03-27 15:50:00,271.45,273.3,271.41,272.94,59216.0,245.3973,247.0697,245.3611,246.7443,59216.0
2018-03-28 09:30:00,273.0,274.43,272.04,273.29,6509.0,246.7985,248.0913,245.9306,247.0607,6509.0
2018-03-28 09:40:00,273.13,274.48,272.13,274.48,18386.0,246.916,248.1365,246.012,248.1365,18386.0
2018-03-28 09:50:00,274.21,274.65,273.8,274.48,10369.0,247.8924,248.2901,247.5217,248.1365,10369.0
2018-03-28 10:00:00,274.51,276.24,274.34,276.23,7700.0,248.1636,249.7275,248.0099,249.7185,7700.0
2018-03-28 10:10:00,275.9,276.32,274.74,275.13,13677.0,249.4202,249.7999,248.3715,248.7241,13677.0
2018-03-28 10:20:00,275.37,276.42,275.37,276.42,4185.0,248.941,249.8903,248.941,249.8903,4185.0
2018-03-28 10:30:00,276.55,276.69,275.38,275.72,5903.0,250.0078,250.1343,248.9501,249.2574,5903.0
2018-03-28 10:40:00,275.28,275.45,274.09,274.28,4911.0,248.8597,249.0134,247.7839,247.9557,4911.0
2018-03-28 10:50:00,273.8,275.29,273.8,274.25,3125.0,247.5217,248.8687,247.5217,247.9285,3125.0
2018-03-28 11:00:00,274.66,276.69,274.66,276.43,25614.0,248.2992,250.1343,248.2992,249.8993,25614.0
2018-03-28 11:10:00,276.66,276.96,275.42,276.29,17981.0,250.1072,250.3784,248.9862,249.7727,17981.0
2018-03-28 11:20:00,275.81,276.3,275.36,275.7,12794.0,249.3388,249.7818,248.932,249.2394,12794.0
2018-03-28 11:30:00,275.71,276.66,275.14,276.27,7945.0,249.2484,250.1072,248.7331,249.7547,7945.0
2018-03-28 11:40:00,276.38,277.0,276.2,276.44,10829.0,249.8541,250.4146,249.6914,249.9083,10829.0
2018-03-28 11:50:00,276.6,277.36,276.25,277.36,20300.0,250.053,250.74,249.7366,250.74,20300.0
2018-03-28 12:00:00,277.18,277.45,276.76,277.39,20530.0,250.5773,250.8214,250.1976,250.7672,20530.0
2018-03-28 12:10:00,277.4,278.56,277.4,278.39,12849.0,250.7762,251.8249,250.7762,251.6712,12849.0
2018-03-28 12:20:00,278.4,278.52,277.51,277.51,9078.0,251.6802,251.7887,250.8756,250.8756,9078.0
2018-03-28 12:30:00,277.76,277.77,277.09,277.16,11606.0,251.1017,251.1107,250.496,250.5592,11606.0
2018-03-28 12:40:00,277.19,277.95,277.08,277.49,10589.0,250.5864,251.2734,250.4869,250.8576,10589.0
2018-03-28 12:50:00,277.35,277.42,276.13,276.22,12536.0,250.731,250.7943,249.6281,249.7095,12536.0
2018-03-28 13:00:00,275.86,276.07,275.6,275.71,10347.0,249.384,249.5739,249.149,249.2484,10347.0
2018-03-28 13:10:00,275.63,275.99,275.24,275.62,10477.0,249.1761,249.5015,248.8235,249.167,10477.0
2018-03-28 13:20:00,275.8,276.74,275.8,276.74,9484.0,249.3298,250.1796,249.3298,250.1796,9484.0
2018-03-28 13:30:00,276.87,277.11,276.38,276.79,9738.0,250.2971,250.514,249.8541,250.2248,9738.0
2018-03-28 13:40:00,276.64,277.94,276.58,277.77,4041.0,250.0891,251.2644,250.0349,251.1107,4041.0
2018-03-28 13:50:00,277.77,277.86,277.14,277.67,3606.0,251.1107,251.1921,250.5412,251.0203,3606.0
2018-03-28 14:00:00,277.68,277.84,277.04,277.3,6855.0,251.0293,251.174,250.4508,250.6858,6855.0
2018-03-28 14:10:00,277.4,277.8,276.86,277.72,7649.0,250.7762,251.1378,250.288,251.0655,7649.0
2018-03-28 14:20:00,277.79,278.76,277.52,277.52,18222.0,251.1288,252.0057,250.8847,250.8847,18222.0
2018-03-28 14:30:00,277.51,277.84,276.7,277.77,14677.0,250.8756,251.174,250.1434,251.1107,14677.0
2018-03-28 14:40:00,277.98,278.44,277.28,277.49,16166.0,251.3005,251.7164,250.6677,250.8576,16166.0
2018-03-28 14:50:00,277.59,277.95,277.23,277.64,18696.0,250.948,251.2734,250.6225,250.9932,18696.0
2018-03-28 15:00:00,277.66,277.85,276.15,276.27,20303.0,251.0113,251.183,249.6462,249.7547,20303.0
2018-03-28 15:10:00,276.33,277.45,276.32,277.4,14626.0,249.8089,250.8214,249.7999,250.7762,14626.0
2018-03-28 15:20:00,277.53,278.01,277.06,277.51,24211.0,250.8937,251.3277,250.4688,250.8756,24211.0
2018-03-28 15:30:00,277.69,278.62,277.51,278.6,21417.0,251.0384,251.8791,250.8756,251.861,21417.0
2018-03-28 15:40:00,278.83,278.83,277.94,278.25,31805.0,252.069,252.069,251.2644,251.5446,31805.0
2018-03-28 15:50:00,278.32,278.61,277.55,277.6,55944.0,251.6079,251.8701,250.9118,250.957,55944.0
2018-03-29 09:30:00,279.07,281.65,279.07,281.19,13856.0,252.2859,254.6183,252.2859,254.2025,13856.0
2018-03-29 09:40:00,280.65,282.15,280.54,281.8,58632.0,253.7143,255.0703,253.6148,254.7539,58632.0
2018-03-29 09:50:00,281.5,282.8,281.5,282.08,7400.0,254.4827,255.6579,254.4827,255.007,7400.0
2018-03-29 10:00:00,282.03,283.86,281.82,282.99,14138.0,254.9618,256.6162,254.772,255.8297,14138.0
2018-03-29 10:10:00,283.04,283.6,282.26,282.58,10925.0,255.8749,256.3812,255.1698,255.459,10925.0
2018-03-29 10:20:00,282.99,283.3,282.46,282.66,10907.0,255.8297,256.1099,255.3506,255.5314,10907.0
2018-03-29 10:30:00,282.63,283.0,282.33,282.37,11800.0,255.5043,255.8387,255.233,255.2692,11800.0
2018-03-29 10:40:00,282.36,282.82,282.36,282.69,10225.0,255.2602,255.676,255.2602,255.5585,10225.0
2018-03-29 10:50:00,282.56,283.52,282.55,283.52,9600.0,255.441,256.3088,255.4319,256.3088,9600.0
2018-03-29 11:00:00,283.38,284.74,283.17,284.35,15800.0,256.1823,257.4117,255.9924,257.0592,15800.0
2018-03-29 11:10:00,284.19,284.42,283.19,283.19,10200.0,256.9145,257.1225,256.0105,256.0105,10200.0
2018-03-29 11:20:00,283.18,283.84,283.16,283.57,25179.0,256.0015,256.5981,255.9834,256.354,25179.0
2018-03-29 11:30:00,283.43,283.64,282.85,283.51,8843.0,256.2275,256.4173,255.7031,256.2998,8843.0
2018-03-29 11:40:00,283.64,284.49,283.49,284.14,6518.0,256.4173,257.1857,256.2817,256.8693,6518.0
2018-03-29 11:50:00,284.16,284.47,283.71,284.3,4800.0,256.8874,257.1677,256.4806,257.014,4800.0
2018-03-29 12:00:00,284.45,284.45,283.5,283.66,4000.0,257.1496,257.1496,256.2908,256.4354,4000.0
2018-03-29 12:10:00,283.66,284.02,283.33,283.46,6598.0,256.4354,256.7608,256.1371,256.2546,6598.0
2018-03-29 12:20:00,283.53,283.66,283.21,283.57,3534.0,256.3179,256.4354,256.0286,256.354,3534.0
2018-03-29 12:30:00,283.67,283.7,283.12,283.13,4919.0,256.4444,256.4716,255.9472,255.9563,4919.0
2018-03-29 12:40:00,283.04,283.45,282.82,283.08,3452.0,255.8749,256.2456,255.676,255.9111,3452.0
2018-03-29 12:50:00,283.29,283.87,283.2,283.75,5944.0,256.1009,256.6252,256.0195,256.5168,5944.0
2018-03-29 13:00:00,283.9,284.25,283.75,283.76,3401.0,256.6524,256.9688,256.5168,256.5258,3401.0
2018-03-29 13:10:00,283.78,284.3,283.78,284.3,1602.0,256.5439,257.014,256.5439,257.014,1602.0
2018-03-29 13:20:00,284.37,284.5,284.21,284.21,8271.0,257.0773,257.1948,256.9326,256.9326,8271.0
2018-03-29 13:30:00,284.21,284.6,284.21,284.3,13008.0,256.9326,257.2852,256.9326,257.014,13008.0
2018-03-29 13:40:00,284.31,284.78,284.2,284.76,8150.0,257.023,257.4479,256.9236,257.4298,8150.0
2018-03-29 13:50:00,284.74,285.0,284.26,284.26,4590.0,257.4117,257.6468,256.9778,256.9778,4590.0
2018-03-29 14:00:00,284.24,284.37,283.99,284.09,11711.0,256.9597,257.0773,256.7337,256.8241,11711.0
2018-03-29 14:10:00,284.29,284.59,283.76,283.81,8694.0,257.0049,257.2761,256.5258,256.571,8694.0
2018-03-29 14:20:00,283.81,283.91,282.89,283.05,13821.0,256.571,256.6614,255.7393,255.8839,13821.0
2018-03-29 14:30:00,283.0,283.06,282.76,282.78,4000.0,255.8387,255.893,255.6218,255.6399,4000.0
2018-03-29 14:40:00,282.68,283.16,282.47,282.99,10965.0,255.5495,255.9834,255.3596,255.8297,10965.0
2018-03-29 14:50:00,282.96,283.15,282.71,282.72,8013.0,255.8026,255.9743,255.5766,255.5856,8013.0
2018-03-29 15:00:00,282.48,283.39,282.48,283.24,9641.0,255.3686,256.1913,255.3686,256.0557,9641.0
2018-03-29 15:10:00,283.22,283.45,282.77,282.83,9201.0,256.0376,256.2456,255.6308,255.6851,9201.0
2018-03-29 15:20:00,282.78,282.86,282.29,282.77,10164.0,255.6399,255.7122,255.1969,255.6308,10164.0
2018-03-29 15:30:00,282.78,282.89,281.6,282.06,19686.0,255.6399,255.7393,254.5731,254.989,19686.0
2018-03-29 15:40:00,282.12,282.92,282.06,282.92,27900.0,255.0432,255.7664,254.989,255.7664,27900.0
2018-03-29 15:50:00,282.92,283.1,281.84,282.22,112699.0,255.7664,255.9291,254.7901,255.1336,112699.0
2018-04-02 09:30:00,281.03,282.93,279.28,282.12,11664.0,254.0578,255.7755,252.4758,255.0432,11664.0
2018-04-02 09:40:00,283.39,283.79,282.27,282.27,11161.0,256.1913,256.5529,255.1788,255.1788,11161.0
2018-04-02 09:50:00,282.03,283.88,282.0,283.24,16797.0,254.9618,256.6343,254.9347,256.0557,16797.0
2018-04-02 10:00:00,283.17,283.56,282.13,282.37,17573.0,255.9924,256.345,255.0522,255.2692,17573.0
2018-04-02 10:10:00,282.41,282.8,281.8,281.8,9968.0,255.3054,255.6579,254.7539,254.7539,9968.0
2018-04-02 10:20:00,282.01,282.01,280.31,280.63,6922.0,254.9438,254.9438,253.4069,253.6962,6922.0
2018-04-02 10:30:00,280.72,280.76,279.45,279.79,10632.0,253.7776,253.8137,252.6295,252.9368,10632.0
2018-04-02 10:40:00,279.83,280.53,279.52,280.12,9896.0,252.973,253.6058,252.6927,253.2352,9896.0
2018-04-02 10:50:00,280.25,280.25,278.4,278.55,13963.0,253.3527,253.3527,251.6802,251.8158,13963.0
2018-04-02 11:00:00,278.32,278.54,277.21,277.51,18650.0,251.6079,251.8068,250.6044,250.8756,18650.0
2018-04-02 11:10:00,277.62,277.62,275.61,275.66,10758.0,250.9751,250.9751,249.158,249.2032,10758.0
2018-04-02 11:20:00,275.85,276.05,275.11,275.96,9438.0,249.375,249.5558,248.706,249.4744,9438.0
2018-04-02 11:30:00,276.4,277.16,275.81,276.1,21358.0,249.8722,250.5592,249.3388,249.601,21358.0
2018-04-02 11:40:00,276.12,277.01,275.27,277.01,9624.0,249.6191,250.4236,248.8506,250.4236,9624.0
2018-04-02 11:50:00,276.89,276.99,275.98,275.99,29009.0,250.3152,250.4056,249.4925,249.5015,29009.0
2018-04-02 12:00:00,276.01,276.03,275.32,275.52,4000.0,249.5196,249.5377,248.8958,249.0766,4000.0
2018-04-02 12:10:00,275.39,275.85,274.8,275.85,4600.0,248.9591,249.375,248.4257,249.375,4600.0
2018-04-02 12:20:00,275.62,276.49,275.53,276.4,9405.0,249.167,249.9535,249.0857,249.8722,9405.0
2018-04-02 12:30:00,276.55,276.99,276.36,276.77,16359.0,250.0078,250.4056,249.836,250.2067,16359.0
2018-04-02 12:40:00,276.61,277.31,276.23,276.83,12836.0,250.062,250.6948,249.7185,250.2609,12836.0
2018-04-02 12:50:00,276.94,276.94,276.23,276.76,6400.0,250.3604,250.3604,249.7185,250.1976,6400.0
2018-04-02 13:00:00,276.63,276.9,275.85,275.96,7932.0,250.0801,250.3242,249.375,249.4744,7932.0
2018-04-02 13:10:00,276.27,276.27,275.66,275.78,3300.0,249.7547,249.7547,249.2032,249.3117,3300.0
2018-04-02 13:20:00,275.59,275.87,275.0,275.44,4777.0,249.1399,249.3931,248.6065,249.0043,4777.0
2018-04-02 13:30:00,275.49,276.06,275.23,275.31,10410.0,249.0495,249.5648,248.8145,248.8868,10410.0
2018-04-02 13:40:00,275.3,275.3,273.57,273.57,6968.0,248.8778,248.8778,247.3138,247.3138,6968.0
2018-04-02 13:50:00,273.9,273.96,273.3,273.63,11137.0,247.6121,247.6664,247.0697,247.368,11137.0
2018-04-02 14:00:00,273.33,274.39,273.22,274.07,15535.0,247.0968,248.0551,246.9974,247.7658,15535.0
2018-04-02 14:10:00,274.04,275.18,274.04,275.16,10916.0,247.7387,248.7693,247.7387,248.7512,10916.0
2018-04-02 14:20:00,274.99,276.04,274.58,275.76,20900.0,248.5975,249.5467,248.2269,249.2936,20900.0
2018-04-02 14:30:00,275.69,276.68,275.67,276.2,15770.0,249.2303,250.1253,249.2122,249.6914,15770.0
2018-04-02 14:40:00,275.94,275.94,275.01,275.79,7365.0,249.4563,249.4563,248.6156,249.3207,7365.0
2018-04-02 14:50:00,275.7,276.6,275.62,276.5,8665.0,249.2394,250.053,249.167,249.9626,8665.0
2018-04-02 15:00:00,276.6,276.65,275.48,275.65,7836.0,250.053,250.0982,249.0405,249.1942,7836.0
2018-04-02 15:10:00,275.74,276.72,275.51,276.61,19848.0,249.2755,250.1615,249.0676,250.062,19848.0
2018-04-02 15:20:00,276.61,276.61,275.1,275.19,12545.0,250.062,250.062,248.697,248.7783,12545.0
2018-04-02 15:30:00,275.31,275.62,274.7,275.43,17106.0,248.8868,249.167,248.3353,248.9953,17106.0
2018-04-02 15:40:00,275.27,276.8,275.22,276.53,32633.0,248.8506,250.2338,248.8054,249.9897,32633.0
2018-04-02 15:50:00,276.55,276.63,275.86,276.58,88929.0,250.0078,250.0801,249.384,250.0349,88929.0
2018-04-03 09:30:00,278.38,280.09,276.65,279.69,20801.0,251.6621,253.208,250.0982,252.8464,20801.0
2018-04-03 09:40:00,279.66,281.76,279.66,280.75,9435.0,252.8193,254.7178,252.8193,253.8047,9435.0
2018-04-03 09:50:00,280.78,281.23,279.91,281.23,10802.0,253.8318,254.2386,253.0453,254.2386,10802.0
2018-04-03 10:00:00,280.8,282.78,280.74,282.78,16709.0,253.8499,255.6399,253.7956,255.6399,16709.0
2018-04-03 10:10:00,282.73,282.94,281.97,282.08,11651.0,255.5947,255.7845,254.9076,255.007,11651.0
2018-04-03 10:20:00,281.66,282.18,280.8,281.13,12907.0,254.6273,255.0974,253.8499,254.1482,12907.0
2018-04-03 10:30:00,280.98,282.32,280.63,281.93,10288.0,254.0126,255.224,253.6962,254.8714,10288.0
2018-04-03 10:40:00,281.88,282.48,281.66,282.17,13407.0,254.8262,255.3686,254.6273,255.0884,13407.0
2018-04-03 10:50:00,282.05,282.15,281.31,281.31,9500.0,254.9799,255.0703,254.3109,254.3109,9500.0
2018-04-03 11:00:00,281.49,281.62,280.45,280.93,13371.0,254.4737,254.5912,253.5335,253.9674,13371.0
2018-04-03 11:10:00,280.75,281.28,280.58,280.88,7797.0,253.8047,254.2838,253.651,253.9222,7797.0
2018-04-03 11:20:00,280.77,281.69,280.77,281.1,5413.0,253.8228,254.6545,253.8228,254.1211,5413.0
2018-04-03 11:30:00,281.03,281.31,280.02,280.02,2200.0,254.0578,254.3109,253.1447,253.1447,2200.0
2018-04-03 11:40:00,280.04,280.1,279.3,279.51,10324.0,253.1628,253.2171,252.4939,252.6837,10324.0
2018-04-03 11:50:00,279.41,279.41,278.87,279.21,4201.0,252.5933,252.5933,252.1051,252.4125,4201.0
2018-04-03 12:00:00,279.26,280.11,279.24,279.92,6526.0,252.4577,253.2261,252.4396,253.0543,6526.0
2018-04-03 12:10:00,279.79,280.37,279.66,279.66,10883.0,252.9368,253.4612,252.8193,252.8193,10883.0
2018-04-03 12:20:00,279.76,279.77,278.99,279.2,4930.0,252.9097,252.9187,252.2136,252.4034,4930.0
2018-04-03 12:30:00,279.38,280.08,279.38,279.78,5810.0,252.5662,253.199,252.5662,252.9278,5810.0
2018-04-03 12:40:00,279.78,279.87,279.03,279.03,6200.0,252.9278,253.0091,252.2498,252.2498,6200.0
2018-04-03 12:50:00,279.42,279.93,279.09,279.42,5832.0,252.6023,253.0634,252.304,252.6023,5832.0
2018-04-03 13:00:00,279.31,279.62,279.1,279.47,9683.0,252.5029,252.7831,252.313,252.6475,9683.0
2018-04-03 13:10:00,279.6,280.57,279.54,280.56,7600.0,252.7651,253.642,252.7108,253.6329,7600.0
2018-04-03 13:20:00,280.34,281.32,280.34,280.71,5262.0,253.434,254.32,253.434,253.7685,5262.0
2018-04-03 13:30:00,280.92,281.17,280.04,280.04,5000.0,253.9584,254.1844,253.1628,253.1628,5000.0
2018-04-03 13:40:00,280.06,280.5,279.99,279.99,6231.0,253.1809,253.5787,253.1176,253.1176,6231.0
2018-04-03 13:50:00,280.09,281.0,280.09,280.95,5945.0,253.208,254.0307,253.208,253.9855,5945.0
2018-04-03 14:00:00,281.1,281.1,280.26,280.27,7155.0,254.1211,254.1211,253.3617,253.3708,7155.0
2018-04-03 14:10:00,280.26,280.62,279.99,280.32,3746.0,253.3617,253.6872,253.1176,253.416,3746.0
2018-04-03 14:20:00,280.31,280.54,279.77,279.93,6223.0,253.4069,253.6148,252.9187,253.0634,6223.0
2018-04-03 14:30:00,279.79,280.18,279.65,280.18,3904.0,252.9368,253.2894,252.8103,253.2894,3904.0
2018-04-03 14:40:00,280.48,281.46,280.05,281.31,8720.0,253.5606,254.4465,253.1719,254.3109,8720.0
2018-04-03 14:50:00,281.17,282.26,281.06,282.11,20286.0,254.1844,255.1698,254.0849,255.0342,20286.0
2018-04-03 15:00:00,281.99,283.53,281.98,283.29,15651.0,254.9257,256.3179,254.9166,256.1009,15651.0
2018-04-03 15:10:00,283.49,283.93,282.53,282.9,22033.0,256.2817,256.6795,255.4138,255.7483,22033.0
2018-04-03 15:20:00,282.87,284.24,282.26,284.16,17484.0,255.7212,256.9597,255.1698,256.8874,17484.0
2018-04-03 15:30:00,284.13,284.5,282.83,283.23,32808.0,256.8603,257.1948,255.6851,256.0467,32808.0
2018-04-03 15:40:00,283.37,284.03,283.16,283.38,26189.0,256.1732,256.7699,255.9834,256.1823,26189.0
2018-04-03 15:50:00,283.42,283.96,282.95,283.88,65394.0,256.2184,256.7066,255.7935,256.6343,65394.0
2018-04-04 09:30:00,281.72,281.72,280.15,281.07,12063.0,254.6816,254.6816,253.2623,254.094,12063.0
2018-04-04 09:40:00,281.18,281.46,280.42,281.44,9253.0,254.1934,254.4465,253.5064,254.4285,9253.0
2018-04-04 09:50:00,281.19,283.21,281.19,282.47,8850.0,254.2025,256.0286,254.2025,255.3596,8850.0
2018-04-04 10:00:00,283.39,283.67,282.57,283.19,13826.0,256.1913,256.4444,255.45,256.0105,13826.0
2018-04-04 10:10:00,283.14,285.46,282.51,285.04,25911.0,255.9653,258.0626,255.3958,257.6829,25911.0
2018-04-04 10:20:00,285.23,286.46,285.01,286.29,19751.0,257.8547,258.9667,257.6558,258.813,19751.0
2018-04-04 10:30:00,285.53,285.83,284.61,285.64,15443.0,258.1259,258.3971,257.2942,258.2254,15443.0
2018-04-04 10:40:00,285.67,287.98,285.55,287.98,27062.0,258.2525,260.3408,258.144,260.3408,27062.0
2018-04-04 10:50:00,287.74,287.95,286.05,286.25,14180.0,260.1238,260.3137,258.596,258.7768,14180.0
2018-04-04 11:00:00,286.09,286.5,285.73,286.16,10644.0,258.6322,259.0028,258.3067,258.6955,10644.0
2018-04-04 11:10:00,286.18,286.67,285.95,286.52,22953.0,258.7135,259.1565,258.5056,259.0209,22953.0
2018-04-04 11:20:00,286.67,287.8,286.46,287.28,9411.0,259.1565,260.1781,258.9667,259.708,9411.0
2018-04-04 11:30:00,287.53,288.17,286.22,286.22,15439.0,259.934,260.5125,258.7497,258.7497,15439.0
2018-04-04 11:40:00,286.44,286.81,285.96,285.96,31061.0,258.9486,259.2831,258.5147,258.5147,31061.0
2018-04-04 11:50:00,285.75,286.49,285.36,285.67,17054.0,258.3248,258.9938,257.9722,258.2525,17054.0
2018-04-04 12:00:00,285.8,285.87,284.66,285.56,11801.0,258.37,258.4333,257.3394,258.153,11801.0
2018-04-04 12:10:00,285.69,286.18,285.25,285.71,12861.0,258.2706,258.7135,257.8728,258.2886,12861.0
2018-04-04 12:20:00,285.71,286.25,285.41,286.25,3538.0,258.2886,258.7768,258.0174,258.7768,3538.0
2018-04-04 12:30:00,286.3,287.68,286.22,287.31,7770.0,258.822,260.0696,258.7497,259.7351,7770.0
2018-04-04 12:40:00,287.31,288.09,287.1,287.88,6300.0,259.7351,260.4402,259.5452,260.2504,6300.0
2018-04-04 12:50:00,287.58,287.71,287.02,287.14,4700.0,259.9792,260.0967,259.4729,259.5814,4700.0
2018-04-04 13:00:00,287.01,287.92,286.54,287.18,16650.0,259.4639,260.2865,259.039,259.6176,16650.0
2018-04-04 13:10:00,287.08,287.74,286.98,287.19,14471.0,259.5272,260.1238,259.4368,259.6266,14471.0
2018-04-04 13:20:00,287.13,287.66,286.71,287.16,18670.0,259.5724,260.0515,259.1927,259.5995,18670.0
2018-04-04 13:30:00,287.11,287.72,286.96,287.43,4898.0,259.5543,260.1057,259.4187,259.8436,4898.0
2018-04-04 13:40:00,287.57,287.95,287.1,287.2,6715.0,259.9701,260.3137,259.5452,259.6356,6715.0
2018-04-04 13:50:00,286.96,286.96,286.07,286.37,12009.0,259.4187,259.4187,258.6141,258.8853,12009.0
2018-04-04 14:00:00,286.73,287.41,286.59,286.6,7000.0,259.2107,259.8255,259.0842,259.0932,7000.0
2018-04-04 14:10:00,286.69,288.49,286.69,287.97,6971.0,259.1746,260.8018,259.1746,260.3317,6971.0
2018-04-04 14:20:00,288.13,288.8,288.09,288.79,8667.0,260.4764,261.0821,260.4402,261.073,8667.0
2018-04-04 14:30:00,288.49,289.04,288.15,288.3,9486.0,260.8018,261.299,260.4945,260.6301,9486.0
2018-04-04 14:40:00,287.98,290.0,287.96,289.89,15551.0,260.3408,262.1669,260.3227,262.0675,15551.0
2018-04-04 14:50:00,289.94,290.48,289.35,289.84,15024.0,262.1127,262.6008,261.5793,262.0223,15024.0
2018-04-04 15:00:00,289.68,290.14,289.59,289.98,11700.0,261.8776,262.2935,261.7963,262.1488,11700.0
2018-04-04 15:10:00,289.93,289.93,289.13,289.41,11941.0,262.1036,262.1036,261.3804,261.6335,11941.0
2018-04-04 15:20:00,289.41,290.5,289.41,290.2,19383.0,261.6335,262.6189,261.6335,262.3477,19383.0
2018-04-04 15:30:00,290.22,290.5,289.79,289.83,15729.0,262.3658,262.6189,261.9771,262.0132,15729.0
2018-04-04 15:40:00,289.88,289.95,289.06,289.34,34592.0,262.0584,262.1217,261.3171,261.5703,34592.0
2018-04-04 15:50:00,289.34,289.6,288.33,288.44,87721.0,261.5703,261.8053,260.6572,260.7566,87721.0
2018-04-05 09:30:00,290.49,292.0,290.35,290.46,12987.0,262.6099,263.975,262.4833,262.5828,12987.0
2018-04-05 09:40:00,291.03,291.04,289.3,289.87,13506.0,263.0981,263.1071,261.5341,262.0494,13506.0
2018-04-05 09:50:00,289.88,290.78,289.88,290.65,9522.0,262.0584,262.872,262.0584,262.7545,9522.0
2018-04-05 10:00:00,291.18,291.35,290.44,291.01,10096.0,263.2337,263.3873,262.5647,263.08,10096.0
2018-04-05 10:10:00,291.17,291.81,290.76,291.25,13316.0,263.2246,263.8032,262.854,263.2969,13316.0
2018-04-05 10:20:00,291.1,291.74,290.83,291.6,7550.0,263.1613,263.7399,262.9172,263.6133,7550.0
2018-04-05 10:30:00,291.44,293.97,291.28,293.61,22095.0,263.4687,265.7559,263.3241,265.4304,22095.0
2018-04-05 10:40:00,293.5,293.5,292.34,292.34,8371.0,265.331,265.331,264.2823,264.2823,8371.0
2018-04-05 10:50:00,292.57,293.75,292.57,293.48,11422.0,264.4902,265.557,264.4902,265.3129,11422.0
2018-04-05 11:00:00,293.55,295.15,293.54,295.15,30231.0,265.3762,266.8226,265.3672,266.8226,30231.0
2018-04-05 11:10:00,295.04,295.55,294.76,295.29,8765.0,266.7232,267.1842,266.4701,266.9492,8765.0
2018-04-05 11:20:00,295.36,295.9,295.35,295.79,9113.0,267.0125,267.5006,267.0034,267.4012,9113.0
2018-04-05 11:30:00,295.93,296.91,295.67,296.83,14147.0,267.5278,268.4137,267.2927,268.3414,14147.0
2018-04-05 11:40:00,296.89,296.97,295.72,295.94,12071.0,268.3956,268.468,267.3379,267.5368,12071.0
2018-04-05 11:50:00,296.11,296.56,295.61,296.28,12090.0,267.6905,268.0973,267.2385,267.8442,12090.0
2018-04-05 12:00:00,296.4,296.4,295.73,295.85,8340.0,267.9527,267.9527,267.347,267.4554,8340.0
2018-04-05 12:10:00,295.71,295.92,293.92,294.17,11330.0,267.3289,267.5187,265.7107,265.9367,11330.0
2018-04-05 12:20:00,294.42,295.36,294.17,295.17,6177.0,266.1627,267.0125,265.9367,266.8407,6177.0
2018-04-05 12:30:00,295.27,295.28,294.78,295.13,5700.0,266.9311,266.9402,266.4881,266.8045,5700.0
2018-04-05 12:40:00,295.21,295.26,294.22,294.31,13939.0,266.8769,266.9221,265.9819,266.0632,13939.0
2018-04-05 12:50:00,294.45,294.45,293.83,294.04,5700.0,266.1898,266.1898,265.6293,265.8192,5700.0
2018-04-05 13:00:00,294.17,294.48,293.96,294.1,2300.0,265.9367,266.2169,265.7468,265.8734,2300.0
2018-04-05 13:10:00,294.05,294.09,293.67,293.98,12680.0,265.8282,265.8644,265.4847,265.7649,12680.0
2018-04-05 13:20:00,293.8,294.06,293.31,293.31,24879.0,265.6022,265.8372,265.1592,265.1592,24879.0
2018-04-05 13:30:00,293.29,294.93,293.19,294.91,5325.0,265.1411,266.6237,265.0507,266.6057,5325.0
2018-04-05 13:40:00,294.72,294.73,293.41,293.7,5172.0,266.4339,266.4429,265.2496,265.5118,5172.0
2018-04-05 13:50:00,294.24,294.77,294.09,294.68,5862.0,266.0,266.4791,265.8644,266.3977,5862.0
2018-04-05 14:00:00,294.93,295.29,294.45,294.65,4571.0,266.6237,266.9492,266.1898,266.3706,4571.0
2018-04-05 14:10:00,294.61,295.3,294.55,295.24,6464.0,266.3345,266.9582,266.2802,266.904,6464.0
2018-04-05 14:20:00,295.95,295.95,294.58,294.58,7526.0,267.5458,267.5458,266.3073,266.3073,7526.0
2018-04-05 14:30:00,294.31,294.73,294.08,294.18,10811.0,266.0632,266.4429,265.8553,265.9457,10811.0
2018-04-05 14:40:00,293.94,294.97,293.94,294.78,9536.0,265.7288,266.6599,265.7288,266.4881,9536.0
2018-04-05 14:50:00,294.72,295.01,294.58,294.97,7501.0,266.4339,266.6961,266.3073,266.6599,7501.0
2018-04-05 15:00:00,295.02,295.2,294.38,294.98,15474.0,266.7051,266.8678,266.1265,266.6689,15474.0
2018-04-05 15:10:00,295.22,295.22,294.6,294.7,17979.0,266.8859,266.8859,266.3254,266.4158,17979.0
2018-04-05 15:20:00,294.66,294.94,294.44,294.5,10412.0,266.3797,266.6328,266.1808,266.235,10412.0
2018-04-05 15:30:00,294.5,294.5,293.14,293.14,15379.0,266.235,266.235,265.0055,265.0055,15379.0
2018-04-05 15:40:00,293.25,294.19,293.25,294.06,32804.0,265.105,265.9548,265.105,265.8372,32804.0
2018-04-05 15:50:00,294.14,294.2,293.62,293.84,48730.0,265.9096,265.9638,265.4395,265.6384,48730.0
2018-04-06 09:30:00,291.26,293.43,287.51,293.43,12216.0,263.306,265.2677,259.9159,265.2677,12216.0
2018-04-06 09:40:00,292.87,293.84,292.33,292.72,12018.0,264.7615,265.6384,264.2733,264.6259,12018.0
2018-04-06 09:50:00,292.8,293.91,292.8,293.43,7779.0,264.6982,265.7016,264.6982,265.2677,7779.0
2018-04-06 10:00:00,293.43,294.5,293.42,294.05,7457.0,265.2677,266.235,265.2587,265.8282,7457.0
2018-04-06 10:10:00,293.72,294.43,293.19,294.13,11318.0,265.5299,266.1717,265.0507,265.9005,11318.0
2018-04-06 10:20:00,294.24,294.71,293.68,294.02,8805.0,266.0,266.4249,265.4937,265.8011,8805.0
2018-04-06 10:30:00,294.24,294.63,293.37,293.47,16122.0,266.0,266.3525,265.2135,265.3039,16122.0
2018-04-06 10:40:00,293.79,293.89,291.41,291.7,13635.0,265.5932,265.6836,263.4416,263.7037,13635.0
2018-04-06 10:50:00,291.39,291.89,290.8,290.98,8517.0,263.4235,263.8755,262.8901,263.0529,8517.0
2018-04-06 11:00:00,290.7,291.03,290.21,290.93,11701.0,262.7997,263.0981,262.3568,263.0076,11701.0
2018-04-06 11:10:00,290.84,291.6,290.84,291.56,12360.0,262.9263,263.6133,262.9263,263.5772,12360.0
2018-04-06 11:20:00,291.41,291.81,291.01,291.66,10004.0,263.4416,263.8032,263.08,263.6676,10004.0
2018-04-06 11:30:00,291.5,292.52,291.5,292.11,10955.0,263.5229,264.445,263.5229,264.0744,10955.0
2018-04-06 11:40:00,292.25,292.6,291.83,291.92,27342.0,264.201,264.5174,263.8213,263.9026,27342.0
2018-04-06 11:50:00,291.71,293.73,291.71,292.84,11524.0,263.7128,265.5389,263.7128,264.7343,11524.0
2018-04-06 12:00:00,292.59,292.7,291.23,291.43,33335.0,264.5083,264.6078,263.2789,263.4597,33335.0
2018-04-06 12:10:00,291.32,291.38,290.13,290.13,11396.0,263.3602,263.4145,262.2844,262.2844,11396.0
2018-04-06 12:20:00,289.91,290.26,289.36,289.75,7908.0,262.0855,262.402,261.5883,261.9409,7908.0
2018-04-06 12:30:00,289.77,291.24,289.77,291.12,8343.0,261.959,263.2879,261.959,263.1794,8343.0
2018-04-06 12:40:00,291.21,291.55,290.85,290.92,8333.0,263.2608,263.5681,262.9353,262.9986,8333.0
2018-04-06 12:50:00,290.99,291.62,290.62,291.62,8348.0,263.0619,263.6314,262.7274,263.6314,8348.0
2018-04-06 13:00:00,291.31,291.35,290.78,290.8,15230.0,263.3512,263.3873,262.872,262.8901,15230.0
2018-04-06 13:10:00,290.58,290.67,290.09,290.53,6440.0,262.6912,262.7726,262.2483,262.646,6440.0
2018-04-06 13:20:00,290.5,291.0,290.2,290.8,4520.0,262.6189,263.0709,262.3477,262.8901,4520.0
2018-04-06 13:30:00,291.32,291.5,290.62,290.62,5924.0,263.3602,263.5229,262.7274,262.7274,5924.0
2018-04-06 13:40:00,290.79,290.93,289.77,289.88,7000.0,262.8811,263.0076,261.959,262.0584,7000.0
2018-04-06 13:50:00,289.63,289.67,287.15,287.15,22328.0,261.8324,261.8686,259.5904,259.5904,22328.0
2018-04-06 14:00:00,287.11,287.57,286.78,286.83,16037.0,259.5543,259.9701,259.256,259.3012,16037.0
2018-04-06 14:10:00,287.06,287.74,286.14,286.35,17758.0,259.5091,260.1238,258.6774,258.8672,17758.0
2018-04-06 14:20:00,286.3,286.98,286.09,286.23,10778.0,258.822,259.4368,258.6322,258.7587,10778.0
2018-04-06 14:30:00,286.1,286.67,284.55,284.55,11448.0,258.6412,259.1565,257.24,257.24,11448.0
2018-04-06 14:40:00,284.49,285.11,284.17,284.4,19802.0,257.1857,257.7462,256.8964,257.1044,19802.0
2018-04-06 14:50:00,284.21,284.21,281.63,282.69,24427.0,256.9326,256.9326,254.6002,255.5585,24427.0
2018-04-06 15:00:00,283.2,283.95,283.16,283.95,10119.0,256.0195,256.6976,255.9834,256.6976,10119.0
2018-04-06 15:10:00,284.31,285.61,283.76,284.96,15429.0,257.023,258.1982,256.5258,257.6106,15429.0
2018-04-06 15:20:00,284.93,286.02,284.79,285.69,15884.0,257.5835,258.5689,257.4569,258.2706,15884.0
2018-04-06 15:30:00,285.53,287.49,285.53,287.39,22281.0,258.1259,259.8978,258.1259,259.8074,22281.0
2018-04-06 15:40:00,287.39,287.56,286.35,286.35,34635.0,259.8074,259.9611,258.8672,258.8672,34635.0
2018-04-06 15:50:00,286.27,287.28,286.27,286.65,79654.0,258.7949,259.708,258.7949,259.1384,79654.0
2018-04-09 09:30:00,290.06,290.69,288.11,288.11,13751.0,262.2211,262.7907,260.4583,260.4583,13751.0
2018-04-09 09:40:00,287.72,288.36,287.19,287.2,6534.0,260.1057,260.6843,259.6266,259.6356,6534.0
2018-04-09 09:50:00,287.51,287.9,286.76,287.9,12786.0,259.9159,260.2685,259.2379,260.2685,12786.0
2018-04-09 10:00:00,288.0,288.0,285.7,285.72,23723.0,260.3589,260.3589,258.2796,258.2977,23723.0
2018-04-09 10:10:00,285.67,286.26,284.32,285.83,21026.0,258.2525,258.7859,257.0321,258.3971,21026.0
2018-04-09 10:20:00,285.62,285.9,285.28,285.56,10490.0,258.2073,258.4604,257.8999,258.153,10490.0
2018-04-09 10:30:00,285.64,286.63,285.59,286.33,24327.0,258.2254,259.1203,258.1802,258.8491,24327.0
2018-04-09 10:40:00,286.25,286.38,285.91,286.3,9354.0,258.7768,258.8943,258.4694,258.822,9354.0
2018-04-09 10:50:00,286.29,287.28,286.26,286.73,19803.0,258.813,259.708,258.7859,259.2107,19803.0
2018-04-09 11:00:00,286.86,287.52,286.71,287.22,10980.0,259.3283,259.9249,259.1927,259.6537,10980.0
2018-04-09 11:10:00,287.01,287.9,286.81,287.07,7675.0,259.4639,260.2685,259.2831,259.5181,7675.0
2018-04-09 11:20:00,286.75,287.42,286.64,287.42,11295.0,259.2288,259.8345,259.1294,259.8345,11295.0
2018-04-09 11:30:00,287.46,288.37,286.85,286.85,15511.0,259.8707,260.6933,259.3192,259.3192,15511.0
2018-04-09 11:40:00,286.92,287.12,286.15,286.3,5917.0,259.3825,259.5633,258.6864,258.822,5917.0
2018-04-09 11:50:00,286.15,286.46,285.55,286.35,14607.0,258.6864,258.9667,258.144,258.8672,14607.0
2018-04-09 12:00:00,286.4,286.48,285.57,286.01,21409.0,258.9124,258.9847,258.1621,258.5599,21409.0
2018-04-09 12:10:00,286.13,286.34,285.68,285.68,11752.0,258.6683,258.8582,258.2615,258.2615,11752.0
2018-04-09 12:20:00,285.8,285.86,285.42,285.76,5037.0,258.37,258.4242,258.0265,258.3338,5037.0
2018-04-09 12:30:00,285.7,285.7,284.62,284.63,16929.0,258.2796,258.2796,257.3033,257.3123,16929.0
2018-04-09 12:40:00,284.84,285.69,284.84,285.69,2600.0,257.5021,258.2706,257.5021,258.2706,2600.0
2018-04-09 12:50:00,285.5,285.97,285.08,285.24,5423.0,258.0988,258.5237,257.7191,257.8638,5423.0
2018-04-09 13:00:00,285.47,286.3,285.46,286.03,4900.0,258.0717,258.822,258.0626,258.5779,4900.0
2018-04-09 13:10:00,286.17,286.17,285.17,285.17,3380.0,258.7045,258.7045,257.8005,257.8005,3380.0
2018-04-09 13:20:00,285.07,285.07,284.35,284.6,3200.0,257.7101,257.7101,257.0592,257.2852,3200.0
2018-04-09 13:30:00,284.73,285.49,284.73,285.25,5333.0,257.4027,258.0898,257.4027,257.8728,5333.0
2018-04-09 13:40:00,285.61,286.23,285.49,286.23,5302.0,258.1982,258.7587,258.0898,258.7587,5302.0
2018-04-09 13:50:00,286.23,287.72,286.23,287.29,12238.0,258.7587,260.1057,258.7587,259.717,12238.0
2018-04-09 14:00:00,287.25,287.25,286.61,286.8,16200.0,259.6808,259.6808,259.1023,259.274,16200.0
2018-04-09 14:10:00,286.7,288.0,286.62,287.83,19687.0,259.1836,260.3589,259.1113,260.2052,19687.0
2018-04-09 14:20:00,287.82,287.83,286.7,287.06,36955.0,260.1961,260.2052,259.1836,259.5091,36955.0
2018-04-09 14:30:00,286.9,287.55,286.82,286.93,20026.0,259.3644,259.952,259.2921,259.3916,20026.0
2018-04-09 14:40:00,286.95,287.7,286.27,287.32,13085.0,259.4096,260.0877,258.7949,259.7441,13085.0
2018-04-09 14:50:00,287.31,287.41,286.81,286.92,9000.0,259.7351,259.8255,259.2831,259.3825,9000.0
2018-04-09 15:00:00,286.92,288.31,286.79,288.1,15439.0,259.3825,260.6391,259.265,260.4493,15439.0
2018-04-09 15:10:00,288.0,288.07,287.4,287.52,17168.0,260.3589,260.4221,259.8164,259.9249,17168.0
2018-04-09 15:20:00,287.42,287.6,286.97,287.6,15384.0,259.8345,259.9972,259.4277,259.9972,15384.0
2018-04-09 15:30:00,287.35,287.53,286.31,286.61,30844.0,259.7712,259.934,258.8311,259.1023,30844.0
2018-04-09 15:40:00,286.5,287.09,286.37,286.97,48567.0,259.0028,259.5362,258.8853,259.4277,48567.0
2018-04-09 15:50:00,286.98,287.18,286.17,286.61,110031.0,259.4368,259.6176,258.7045,259.1023,110031.0
2018-04-10 09:30:00,289.36,290.41,289.22,289.74,27118.0,261.5883,262.5376,261.4618,261.9319,27118.0
2018-04-10 09:40:00,289.76,290.68,289.45,290.5,18001.0,261.9499,262.7816,261.6697,262.6189,18001.0
2018-04-10 09:50:00,290.47,291.78,289.28,289.67,53883.0,262.5918,263.7761,261.516,261.8686,53883.0
2018-04-10 10:00:00,289.5,290.25,289.2,290.0,17728.0,261.7149,262.3929,261.4437,262.1669,17728.0
2018-04-10 10:10:00,290.0,290.79,289.76,290.67,13167.0,262.1669,262.8811,261.9499,262.7726,13167.0
2018-04-10 10:20:00,290.68,291.15,290.44,290.75,19532.0,262.7816,263.2065,262.5647,262.8449,19532.0
2018-04-10 10:30:00,290.87,291.79,290.87,291.33,24475.0,262.9534,263.7851,262.9534,263.3693,24475.0
2018-04-10 10:40:00,291.37,293.18,291.17,292.7,32159.0,263.4054,265.0417,263.2246,264.6078,32159.0
2018-04-10 10:50:00,292.61,293.63,292.6,293.19,9962.0,264.5264,265.4485,264.5174,265.0507,9962.0
2018-04-10 11:00:00,293.37,293.4,292.87,293.33,12102.0,265.2135,265.2406,264.7615,265.1773,12102.0
2018-04-10 11:10:00,293.25,293.5,292.84,293.0,12546.0,265.105,265.331,264.7343,264.879,12546.0
2018-04-10 11:20:00,293.24,293.4,292.62,293.12,9571.0,265.0959,265.2406,264.5354,264.9875,9571.0
2018-04-10 11:30:00,293.16,293.4,292.6,293.01,3960.0,265.0236,265.2406,264.5174,264.888,3960.0
2018-04-10 11:40:00,292.94,292.98,291.06,291.42,8596.0,264.8247,264.8609,263.1252,263.4506,8596.0
2018-04-10 11:50:00,291.57,292.76,291.41,292.44,4166.0,263.5862,264.662,263.4416,264.3727,4166.0
2018-04-10 12:00:00,292.49,292.96,292.04,292.42,6100.0,264.4179,264.8428,264.0111,264.3546,6100.0
2018-04-10 12:10:00,292.44,292.44,291.64,291.64,4416.0,264.3727,264.3727,263.6495,263.6495,4416.0
2018-04-10 12:20:00,291.44,291.52,290.3,290.99,25343.0,263.4687,263.541,262.4381,263.0619,25343.0
2018-04-10 12:30:00,290.99,292.32,290.85,292.04,16323.0,263.0619,264.2642,262.9353,264.0111,16323.0
2018-04-10 12:40:00,291.96,292.32,291.66,292.23,4511.0,263.9388,264.2642,263.6676,264.1829,4511.0
2018-04-10 12:50:00,292.06,292.51,291.56,291.7,19948.0,264.0292,264.436,263.5772,263.7037,19948.0
2018-04-10 13:00:00,291.76,292.68,291.44,292.26,9296.0,263.758,264.5897,263.4687,264.21,9296.0
2018-04-10 13:10:00,292.17,292.8,292.12,292.59,2798.0,264.1286,264.6982,264.0834,264.5083,2798.0
2018-04-10 13:20:00,292.46,292.91,292.39,292.59,6500.0,264.3908,264.7976,264.3275,264.5083,6500.0
2018-04-10 13:30:00,292.49,293.24,292.45,292.84,10067.0,264.4179,265.0959,264.3818,264.7343,10067.0
2018-04-10 13:40:00,292.86,292.89,291.7,291.86,5700.0,264.7524,264.7795,263.7037,263.8484,5700.0
2018-04-10 13:50:00,291.86,292.83,291.81,292.83,8152.0,263.8484,264.7253,263.8032,264.7253,8152.0
2018-04-10 14:00:00,292.83,293.42,292.6,293.04,11956.0,264.7253,265.2587,264.5174,264.9151,11956.0
2018-04-10 14:10:00,293.43,293.73,293.17,293.34,11892.0,265.2677,265.5389,265.0327,265.1863,11892.0
2018-04-10 14:20:00,293.37,293.81,292.95,293.16,12435.0,265.2135,265.6112,264.8338,265.0236,12435.0
2018-04-10 14:30:00,293.2,293.54,292.38,292.39,11859.0,265.0598,265.3672,264.3185,264.3275,11859.0
2018-04-10 14:40:00,292.34,292.39,291.34,292.0,11626.0,264.2823,264.3275,263.3783,263.975,11626.0
2018-04-10 14:50:00,292.14,292.86,292.04,292.63,5401.0,264.1015,264.7524,264.0111,264.5445,5401.0
2018-04-10 15:00:00,292.63,293.33,292.39,293.09,17199.0,264.5445,265.1773,264.3275,264.9603,17199.0
2018-04-10 15:10:00,293.17,293.53,292.99,293.5,12245.0,265.0327,265.3581,264.8699,265.331,12245.0
2018-04-10 15:20:00,293.63,293.63,292.29,293.02,13008.0,265.4485,265.4485,264.2371,264.8971,13008.0
2018-04-10 15:30:00,292.9,292.95,291.47,291.61,21598.0,264.7886,264.8338,263.4958,263.6224,21598.0
2018-04-10 15:40:00,291.64,292.39,291.57,292.17,27798.0,263.6495,264.3275,263.5862,264.1286,27798.0
2018-04-10 15:50:00,292.3,292.44,291.62,291.95,50545.0,264.2462,264.3727,263.6314,263.9298,50545.0
2018-04-11 09:30:00,285.17,286.3,283.25,286.06,52031.0,257.8005,258.822,256.0647,258.6051,52031.0
2018-04-11 09:40:00,285.85,289.38,285.79,286.7,42854.0,258.4152,261.6064,258.361,259.1836,42854.0
2018-04-11 09:50:00,286.79,287.04,285.72,286.55,20084.0,259.265,259.491,258.2977,259.048,20084.0
2018-04-11 10:00:00,286.41,287.74,286.18,286.96,40297.0,258.9215,260.1238,258.7135,259.4187,40297.0
2018-04-11 10:10:00,286.93,286.93,284.76,285.0,52859.0,259.3916,259.3916,257.4298,257.6468,52859.0
2018-04-11 10:20:00,285.11,286.73,284.87,285.67,15218.0,257.7462,259.2107,257.5293,258.2525,15218.0
2018-04-11 10:30:00,285.45,285.69,284.6,284.6,13933.0,258.0536,258.2706,257.2852,257.2852,13933.0
2018-04-11 10:40:00,284.4,284.4,279.68,280.64,41771.0,257.1044,257.1044,252.8374,253.7052,41771.0
2018-04-11 10:50:00,280.59,280.97,278.93,279.07,52058.0,253.66,254.0036,252.1594,252.2859,52058.0
2018-04-11 11:00:00,278.85,279.16,277.77,277.91,32772.0,252.087,252.3673,251.1107,251.2373,32772.0
2018-04-11 11:10:00,278.17,278.64,277.9,277.98,13036.0,251.4723,251.8972,251.2282,251.3005,13036.0
2018-04-11 11:20:00,277.97,278.22,276.23,276.45,52310.0,251.2915,251.5175,249.7185,249.9174,52310.0
2018-04-11 11:30:00,276.23,278.14,275.55,277.53,21640.0,249.7185,251.4452,249.1038,250.8937,21640.0
2018-04-11 11:40:00,277.75,280.55,277.75,278.45,20131.0,251.0926,253.6239,251.0926,251.7254,20131.0
2018-04-11 11:50:00,278.75,279.89,278.75,279.69,10466.0,251.9966,253.0272,251.9966,252.8464,10466.0
2018-04-11 12:00:00,279.89,280.25,279.26,279.5,13787.0,253.0272,253.3527,252.4577,252.6747,13787.0
2018-04-11 12:10:00,279.55,281.33,279.55,280.68,15457.0,252.7199,254.329,252.7199,253.7414,15457.0
2018-04-11 12:20:00,280.74,281.48,280.26,281.25,13913.0,253.7956,254.4646,253.3617,254.2567,13913.0
2018-04-11 12:30:00,281.12,281.12,279.76,280.13,20449.0,254.1392,254.1392,252.9097,253.2442,20449.0
2018-04-11 12:40:00,280.13,280.27,279.69,280.08,9092.0,253.2442,253.3708,252.8464,253.199,9092.0
2018-04-11 12:50:00,279.9,280.69,279.56,280.46,16108.0,253.0363,253.7504,252.7289,253.5425,16108.0
2018-04-11 13:00:00,280.42,281.0,280.24,280.87,8291.0,253.5064,254.0307,253.3436,253.9132,8291.0
2018-04-11 13:10:00,280.7,280.91,279.98,280.91,10723.0,253.7595,253.9493,253.1086,253.9493,10723.0
2018-04-11 13:20:00,281.25,281.86,281.02,281.68,7200.0,254.2567,254.8082,254.0488,254.6454,7200.0
2018-04-11 13:30:00,281.38,281.63,280.52,281.25,25682.0,254.3742,254.6002,253.5968,254.2567,25682.0
2018-04-11 13:40:00,281.27,281.47,280.69,281.21,9082.0,254.2748,254.4556,253.7504,254.2205,9082.0
2018-04-11 13:50:00,281.38,281.38,279.88,280.16,7626.0,254.3742,254.3742,253.0182,253.2713,7626.0
2018-04-11 14:00:00,280.12,280.66,279.72,279.91,21856.0,253.2352,253.7233,252.8735,253.0453,21856.0
2018-04-11 14:10:00,279.69,281.45,279.69,281.11,12248.0,252.8464,254.4375,252.8464,254.1301,12248.0
2018-04-11 14:20:00,280.76,281.64,280.64,280.65,22171.0,253.8137,254.6093,253.7052,253.7143,22171.0
2018-04-11 14:30:00,280.84,281.46,280.56,280.7,7467.0,253.886,254.4465,253.6329,253.7595,7467.0
2018-04-11 14:40:00,280.55,281.29,280.51,281.15,9700.0,253.6239,254.2929,253.5877,254.1663,9700.0
2018-04-11 14:50:00,281.31,281.32,280.38,280.55,20191.0,254.3109,254.32,253.4702,253.6239,20191.0
2018-04-11 15:00:00,280.77,281.08,280.05,280.19,14400.0,253.8228,254.103,253.1719,253.2984,14400.0
2018-04-11 15:10:00,280.24,280.24,279.39,279.79,8941.0,253.3436,253.3436,252.5752,252.9368,8941.0
2018-04-11 15:20:00,279.63,279.72,279.17,279.42,19864.0,252.7922,252.8735,252.3763,252.6023,19864.0
2018-04-11 15:30:00,279.41,279.84,279.0,279.4,27251.0,252.5933,252.982,252.2226,252.5843,27251.0
2018-04-11 15:40:00,279.25,279.78,279.23,279.48,31118.0,252.4487,252.9278,252.4306,252.6566,31118.0
2018-04-11 15:50:00,279.4,279.4,278.01,279.17,162043.0,252.5843,252.5843,251.3277,252.3763,162043.0
2018-04-12 09:30:00,280.83,281.02,280.0,280.62,19266.0,253.877,254.0488,253.1267,253.6872,19266.0
2018-04-12 09:40:00,280.34,281.57,280.11,281.22,9020.0,253.434,254.546,253.2261,254.2296,9020.0
2018-04-12 09:50:00,281.57,282.78,281.56,282.37,7080.0,254.546,255.6399,254.5369,255.2692,7080.0
2018-04-12 10:00:00,281.96,283.03,281.96,283.03,12161.0,254.8986,255.8659,254.8986,255.8659,12161.0
2018-04-12 10:10:00,283.06,283.91,282.68,283.71,12678.0,255.893,256.6614,255.5495,256.4806,12678.0
2018-04-12 10:20:00,283.64,284.39,283.64,284.3,15429.0,256.4173,257.0953,256.4173,257.014,15429.0
2018-04-12 10:30:00,284.49,284.49,283.01,283.01,7975.0,257.1857,257.1857,255.8478,255.8478,7975.0
2018-04-12 10:40:00,283.06,284.17,282.82,284.17,7670.0,255.893,256.8964,255.676,256.8964,7670.0
2018-04-12 10:50:00,284.07,284.23,283.13,283.13,8640.0,256.806,256.9507,255.9563,255.9563,8640.0
2018-04-12 11:00:00,283.21,283.74,282.8,283.71,10970.0,256.0286,256.5077,255.6579,256.4806,10970.0
2018-04-12 11:10:00,283.93,284.02,283.48,284.01,3980.0,256.6795,256.7608,256.2727,256.7518,3980.0
2018-04-12 11:20:00,284.02,284.06,283.28,283.28,3339.0,256.7608,256.797,256.0919,256.0919,3339.0
2018-04-12 11:30:00,283.58,284.58,283.58,284.58,6204.0,256.3631,257.2671,256.3631,257.2671,6204.0
2018-04-12 11:40:00,284.34,285.06,283.66,283.66,5121.0,257.0501,257.701,256.4354,256.4354,5121.0
2018-04-12 11:50:00,283.69,283.77,283.01,283.41,13509.0,256.4625,256.5348,255.8478,256.2094,13509.0
2018-04-12 12:00:00,283.44,284.34,283.41,284.34,3873.0,256.2365,257.0501,256.2094,257.0501,3873.0
2018-04-12 12:10:00,284.26,284.35,283.6,283.99,6902.0,256.9778,257.0592,256.3812,256.7337,6902.0
2018-04-12 12:20:00,283.96,283.96,283.06,283.25,5800.0,256.7066,256.7066,255.893,256.0647,5800.0
2018-04-12 12:30:00,283.38,283.9,283.21,283.66,6582.0,256.1823,256.6524,256.0286,256.4354,6582.0
2018-04-12 12:40:00,283.58,284.29,283.58,284.29,5200.0,256.3631,257.0049,256.3631,257.0049,5200.0
2018-04-12 12:50:00,284.37,284.68,284.22,284.43,4435.0,257.0773,257.3575,256.9416,257.1315,4435.0
2018-04-12 13:00:00,284.27,284.27,283.39,283.59,5038.0,256.9869,256.9869,256.1913,256.3721,5038.0
2018-04-12 13:10:00,283.48,283.7,283.07,283.38,4325.0,256.2727,256.4716,255.902,256.1823,4325.0
2018-04-12 13:20:00,283.23,283.26,282.41,282.41,5510.0,256.0467,256.0738,255.3054,255.3054,5510.0
2018-04-12 13:30:00,282.72,283.24,282.4,283.23,3521.0,255.5856,256.0557,255.2963,256.0467,3521.0
2018-04-12 13:40:00,283.35,283.69,283.23,283.55,10857.0,256.1551,256.4625,256.0467,256.336,10857.0
2018-04-12 13:50:00,283.65,283.65,282.24,282.26,11184.0,256.4264,256.4264,255.1517,255.1698,11184.0
2018-04-12 14:00:00,281.95,283.22,281.95,283.09,9500.0,254.8895,256.0376,254.8895,255.9201,9500.0
2018-04-12 14:10:00,283.28,283.6,283.13,283.41,11048.0,256.0919,256.3812,255.9563,256.2094,11048.0
2018-04-12 14:20:00,283.57,283.9,283.42,283.46,6800.0,256.354,256.6524,256.2184,256.2546,6800.0
2018-04-12 14:30:00,283.59,283.87,283.38,283.47,7128.0,256.3721,256.6252,256.1823,256.2636,7128.0
2018-04-12 14:40:00,283.64,284.24,283.64,284.13,10181.0,256.4173,256.9597,256.4173,256.8603,10181.0
2018-04-12 14:50:00,284.29,285.0,284.29,284.97,7292.0,257.0049,257.6468,257.0049,257.6197,7292.0
2018-04-12 15:00:00,284.94,285.03,283.92,283.92,8361.0,257.5925,257.6739,256.6704,256.6704,8361.0
2018-04-12 15:10:00,284.13,284.91,284.11,284.78,12600.0,256.8603,257.5654,256.8422,257.4479,12600.0
2018-04-12 15:20:00,284.71,285.05,284.58,284.62,8075.0,257.3846,257.692,257.2671,257.3033,8075.0
2018-04-12 15:30:00,284.7,284.88,284.61,284.61,10160.0,257.3756,257.5383,257.2942,257.2942,10160.0
2018-04-12 15:40:00,284.62,284.62,283.33,283.92,24993.0,257.3033,257.3033,256.1371,256.6704,24993.0
2018-04-12 15:50:00,284.17,284.36,283.65,283.78,47159.0,256.8964,257.0682,256.4264,256.5439,47159.0
2018-04-13 09:30:00,286.29,286.29,282.9,283.62,30864.0,258.813,258.813,255.7483,256.3992,30864.0
2018-04-13 09:40:00,283.54,283.94,281.53,282.76,22583.0,256.3269,256.6885,254.5098,255.6218,22583.0
2018-04-13 09:50:00,282.89,283.17,282.46,282.96,13415.0,255.7393,255.9924,255.3506,255.8026,13415.0
2018-04-13 10:00:00,282.74,282.93,281.95,282.57,23576.0,255.6037,255.7755,254.8895,255.45,23576.0
2018-04-13 10:10:00,282.43,282.58,281.59,281.67,19482.0,255.3234,255.459,254.5641,254.6364,19482.0
2018-04-13 10:20:00,281.73,281.73,279.81,280.49,19326.0,254.6906,254.6906,252.9549,253.5696,19326.0
2018-04-13 10:30:00,280.5,280.58,279.77,279.78,29406.0,253.5787,253.651,252.9187,252.9278,29406.0
2018-04-13 10:40:00,279.99,281.93,279.89,281.93,26969.0,253.1176,254.8714,253.0272,254.8714,26969.0
2018-04-13 10:50:00,281.79,281.79,279.98,279.99,13757.0,254.7449,254.7449,253.1086,253.1176,13757.0
2018-04-13 11:00:00,280.09,280.45,279.96,280.27,10376.0,253.208,253.5335,253.0905,253.3708,10376.0
2018-04-13 11:10:00,280.41,280.55,279.4,279.52,22715.0,253.4973,253.6239,252.5843,252.6927,22715.0
2018-04-13 11:20:00,279.41,279.94,278.98,279.94,8283.0,252.5933,253.0724,252.2046,253.0724,8283.0
2018-04-13 11:30:00,279.82,281.06,279.56,281.06,24192.0,252.9639,254.0849,252.7289,254.0849,24192.0
2018-04-13 11:40:00,280.98,281.26,280.79,280.95,3589.0,254.0126,254.2657,253.8408,253.9855,3589.0
2018-04-13 11:50:00,280.84,281.26,280.46,280.81,23467.0,253.886,254.2657,253.5425,253.8589,23467.0
2018-04-13 12:00:00,280.97,281.0,280.26,280.35,7951.0,254.0036,254.0307,253.3617,253.4431,7951.0
2018-04-13 12:10:00,280.35,281.0,280.35,280.8,9100.0,253.4431,254.0307,253.4431,253.8499,9100.0
2018-04-13 12:20:00,280.9,281.18,280.63,281.16,9416.0,253.9403,254.1934,253.6962,254.1753,9416.0
2018-04-13 12:30:00,281.02,281.02,279.99,280.01,6743.0,254.0488,254.0488,253.1176,253.1357,6743.0
2018-04-13 12:40:00,279.99,281.14,279.97,280.94,25265.0,253.1176,254.1573,253.0995,253.9765,25265.0
2018-04-13 12:50:00,281.26,282.06,281.25,281.28,17158.0,254.2657,254.989,254.2567,254.2838,17158.0
2018-04-13 13:00:00,281.18,281.87,281.18,281.47,38723.0,254.1934,254.8172,254.1934,254.4556,38723.0
2018-04-13 13:10:00,281.64,281.75,281.2,281.21,9185.0,254.6093,254.7087,254.2115,254.2205,9185.0
2018-04-13 13:20:00,281.38,281.72,281.36,281.36,7855.0,254.3742,254.6816,254.3561,254.3561,7855.0
2018-04-13 13:30:00,281.35,281.48,281.17,281.36,7333.0,254.3471,254.4646,254.1844,254.3561,7333.0
2018-04-13 13:40:00,281.4,281.62,281.26,281.4,6295.0,254.3923,254.5912,254.2657,254.3923,6295.0
2018-04-13 13:50:00,281.37,281.46,281.07,281.21,5599.0,254.3652,254.4465,254.094,254.2205,5599.0
2018-04-13 14:00:00,281.15,281.32,280.65,281.06,17862.0,254.1663,254.32,253.7143,254.0849,17862.0
2018-04-13 14:10:00,281.05,281.22,280.72,280.93,8179.0,254.0759,254.2296,253.7776,253.9674,8179.0
2018-04-13 14:20:00,280.73,281.0,280.64,280.85,8225.0,253.7866,254.0307,253.7052,253.8951,8225.0
2018-04-13 14:30:00,280.9,281.37,280.73,280.88,7835.0,253.9403,254.3652,253.7866,253.9222,7835.0
2018-04-13 14:40:00,280.85,281.09,280.48,280.5,8490.0,253.8951,254.1121,253.5606,253.5787,8490.0
2018-04-13 14:50:00,280.57,280.73,279.91,279.91,14584.0,253.642,253.7866,253.0453,253.0453,14584.0
2018-04-13 15:00:00,279.73,279.73,279.08,279.29,9555.0,252.8826,252.8826,252.295,252.4848,9555.0
2018-04-13 15:10:00,279.23,279.88,278.99,279.03,19175.0,252.4306,253.0182,252.2136,252.2498,19175.0
2018-04-13 15:20:00,279.01,279.47,278.88,279.1,12421.0,252.2317,252.6475,252.1142,252.313,12421.0
2018-04-13 15:30:00,279.06,279.84,279.03,279.78,18760.0,252.2769,252.982,252.2498,252.9278,18760.0
2018-04-13 15:40:00,279.9,280.19,279.71,279.71,23030.0,253.0363,253.2984,252.8645,252.8645,23030.0
2018-04-13 15:50:00,279.79,280.07,278.66,278.99,114731.0,252.9368,253.19,251.9153,252.2136,114731.0
2018-04-16 09:30:00,282.15,282.51,280.75,282.5,10595.0,255.0703,255.3958,253.8047,255.3867,10595.0
2018-04-16 09:40:00,282.27,282.76,281.02,282.76,5922.0,255.1788,255.6218,254.0488,255.6218,5922.0
2018-04-16 09:50:00,282.6,283.56,282.6,283.09,9996.0,255.4771,256.345,255.4771,255.9201,9996.0
2018-04-16 10:00:00,283.29,283.54,281.97,281.97,22125.0,256.1009,256.3269,254.9076,254.9076,22125.0
2018-04-16 10:10:00,282.16,283.48,281.94,283.06,37060.0,255.0794,256.2727,254.8805,255.893,37060.0
2018-04-16 10:20:00,283.18,283.38,282.37,282.73,34383.0,256.0015,256.1823,255.2692,255.5947,34383.0
2018-04-16 10:30:00,282.81,282.92,281.98,282.1,24027.0,255.667,255.7664,254.9166,255.0251,24027.0
2018-04-16 10:40:00,282.05,282.05,280.35,280.36,10241.0,254.9799,254.9799,253.4431,253.4521,10241.0
2018-04-16 10:50:00,280.59,281.32,280.3,280.6,9008.0,253.66,254.32,253.3979,253.6691,9008.0
2018-04-16 11:00:00,280.6,281.37,280.32,280.64,10353.0,253.6691,254.3652,253.416,253.7052,10353.0
2018-04-16 11:10:00,280.74,281.27,280.05,281.27,13272.0,253.7956,254.2748,253.1719,254.2748,13272.0
2018-04-16 11:20:00,281.31,282.18,281.18,281.45,8769.0,254.3109,255.0974,254.1934,254.4375,8769.0
2018-04-16 11:30:00,281.33,281.4,280.53,280.89,11636.0,254.329,254.3923,253.6058,253.9312,11636.0
2018-04-16 11:40:00,281.1,281.11,280.0,280.79,12161.0,254.1211,254.1301,253.1267,253.8408,12161.0
2018-04-16 11:50:00,280.95,281.04,279.82,280.6,9091.0,253.9855,254.0669,252.9639,253.6691,9091.0
2018-04-16 12:00:00,280.74,280.76,279.91,280.19,13134.0,253.7956,253.8137,253.0453,253.2984,13134.0
2018-04-16 12:10:00,280.44,280.91,280.36,280.55,3238.0,253.5244,253.9493,253.4521,253.6239,3238.0
2018-04-16 12:20:00,280.68,281.15,280.42,281.04,3465.0,253.7414,254.1663,253.5064,254.0669,3465.0
2018-04-16 12:30:00,281.24,281.91,280.95,281.91,6929.0,254.2477,254.8534,253.9855,254.8534,6929.0
2018-04-16 12:40:00,281.9,282.4,281.66,281.72,5800.0,254.8443,255.2963,254.6273,254.6816,5800.0
2018-04-16 12:50:00,282.12,282.53,281.44,281.71,8544.0,255.0432,255.4138,254.4285,254.6725,8544.0
2018-04-16 13:00:00,281.72,282.74,281.72,282.66,11136.0,254.6816,255.6037,254.6816,255.5314,11136.0
2018-04-16 13:10:00,282.68,283.15,282.65,282.9,6780.0,255.5495,255.9743,255.5223,255.7483,6780.0
2018-04-16 13:20:00,283.17,284.01,283.07,283.81,10627.0,255.9924,256.7518,255.902,256.571,10627.0
2018-04-16 13:30:00,283.67,283.86,283.34,283.72,6878.0,256.4444,256.6162,256.1461,256.4896,6878.0
2018-04-16 13:40:00,283.69,284.06,283.08,283.9,7705.0,256.4625,256.797,255.9111,256.6524,7705.0
2018-04-16 13:50:00,283.7,284.14,283.45,284.13,9700.0,256.4716,256.8693,256.2456,256.8603,9700.0
2018-04-16 14:00:00,284.05,284.11,282.93,283.19,17395.0,256.788,256.8422,255.7755,256.0105,17395.0
2018-04-16 14:10:00,283.28,283.42,282.75,283.18,12695.0,256.0919,256.2184,255.6127,256.0015,12695.0
2018-04-16 14:20:00,283.27,283.4,282.73,283.05,8862.0,256.0828,256.2003,255.5947,255.8839,8862.0
2018-04-16 14:30:00,282.87,283.23,282.81,282.97,9756.0,255.7212,256.0467,255.667,255.8116,9756.0
2018-04-16 14:40:00,282.88,283.28,282.76,282.82,7637.0,255.7303,256.0919,255.6218,255.676,7637.0
2018-04-16 14:50:00,282.71,282.71,281.93,282.64,8453.0,255.5766,255.5766,254.8714,255.5133,8453.0
2018-04-16 15:00:00,282.63,283.08,282.5,282.6,8900.0,255.5043,255.9111,255.3867,255.4771,8900.0
2018-04-16 15:10:00,282.83,283.05,282.71,282.95,8547.0,255.6851,255.8839,255.5766,255.7935,8547.0
2018-04-16 15:20:00,282.8,283.42,282.67,283.35,13700.0,255.6579,256.2184,255.5404,256.1551,13700.0
2018-04-16 15:30:00,283.48,283.67,283.2,283.41,20889.0,256.2727,256.4444,256.0195,256.2094,20889.0
2018-04-16 15:40:00,283.51,284.22,283.51,283.96,26700.0,256.2998,256.9416,256.2998,256.7066,26700.0
2018-04-16 15:50:00,284.0,284.34,283.74,284.07,53403.0,256.7428,257.0501,256.5077,256.806,53403.0
2018-04-17 09:30:00,285.89,285.89,283.21,283.41,11592.0,258.4514,258.4514,256.0286,256.2094,11592.0
2018-04-17 09:40:00,283.49,283.96,282.31,283.42,19193.0,256.2817,256.7066,255.215,256.2184,19193.0
2018-04-17 09:50:00,283.89,284.04,282.04,282.62,8245.0,256.6433,256.7789,254.9709,255.4952,8245.0
2018-04-17 10:00:00,282.99,283.24,282.73,283.15,12298.0,255.8297,256.0557,255.5947,255.9743,12298.0
2018-04-17 10:10:00,283.28,283.39,281.53,281.86,11262.0,256.0919,256.1913,254.5098,254.8082,11262.0
2018-04-17 10:20:00,281.92,282.45,281.75,282.06,18393.0,254.8624,255.3415,254.7087,254.989,18393.0
2018-04-17 10:30:00,282.08,282.54,281.81,282.19,22998.0,255.007,255.4229,254.763,255.1065,22998.0
2018-04-17 10:40:00,282.19,282.5,281.62,281.62,10658.0,255.1065,255.3867,254.5912,254.5912,10658.0
2018-04-17 10:50:00,281.84,282.46,281.84,282.28,12367.0,254.7901,255.3506,254.7901,255.1878,12367.0
2018-04-17 11:00:00,282.16,282.97,282.16,282.46,24017.0,255.0794,255.8116,255.0794,255.3506,24017.0
2018-04-17 11:10:00,282.51,284.01,282.49,283.09,14845.0,255.3958,256.7518,255.3777,255.9201,14845.0
2018-04-17 11:20:00,283.15,283.49,282.83,283.49,12730.0,255.9743,256.2817,255.6851,256.2817,12730.0
2018-04-17 11:30:00,283.32,284.16,283.12,283.75,19124.0,256.128,256.8874,255.9472,256.5168,19124.0
2018-04-17 11:40:00,283.61,284.53,283.6,284.3,16999.0,256.3902,257.2219,256.3812,257.014,16999.0
2018-04-17 11:50:00,284.6,284.83,282.73,283.12,16092.0,257.2852,257.4931,255.5947,255.9472,16092.0
2018-04-17 12:00:00,283.12,283.27,282.5,282.77,7180.0,255.9472,256.0828,255.3867,255.6308,7180.0
2018-04-17 12:10:00,282.87,283.11,282.31,282.31,8109.0,255.7212,255.9382,255.215,255.215,8109.0
2018-04-17 12:20:00,282.45,282.74,282.21,282.23,18285.0,255.3415,255.6037,255.1246,255.1426,18285.0
2018-04-17 12:30:00,282.32,282.5,281.64,281.72,7944.0,255.224,255.3867,254.6093,254.6816,7944.0
2018-04-17 12:40:00,281.97,282.21,281.91,282.07,4619.0,254.9076,255.1246,254.8534,254.998,4619.0
2018-04-17 12:50:00,282.12,282.44,281.8,281.8,3923.0,255.0432,255.3325,254.7539,254.7539,3923.0
2018-04-17 13:00:00,281.6,281.71,281.4,281.44,4618.0,254.5731,254.6725,254.3923,254.4285,4618.0
2018-04-17 13:10:00,281.31,281.31,280.67,280.93,8976.0,254.3109,254.3109,253.7324,253.9674,8976.0
2018-04-17 13:20:00,281.08,281.08,280.68,281.04,5847.0,254.103,254.103,253.7414,254.0669,5847.0
2018-04-17 13:30:00,281.0,281.2,280.91,280.99,4576.0,254.0307,254.2115,253.9493,254.0217,4576.0
2018-04-17 13:40:00,280.99,281.21,280.88,281.18,3400.0,254.0217,254.2205,253.9222,254.1934,3400.0
2018-04-17 13:50:00,281.1,281.8,281.01,281.74,4736.0,254.1211,254.7539,254.0397,254.6997,4736.0
2018-04-17 14:00:00,281.87,282.54,281.7,282.5,7600.0,254.8172,255.4229,254.6635,255.3867,7600.0
2018-04-17 14:10:00,282.42,282.74,282.18,282.7,6133.0,255.3144,255.6037,255.0974,255.5675,6133.0
2018-04-17 14:20:00,282.72,283.05,282.55,283.03,8718.0,255.5856,255.8839,255.4319,255.8659,8718.0
2018-04-17 14:30:00,283.01,283.42,282.87,283.08,11649.0,255.8478,256.2184,255.7212,255.9111,11649.0
2018-04-17 14:40:00,283.05,283.37,282.89,282.94,15023.0,255.8839,256.1732,255.7393,255.7845,15023.0
2018-04-17 14:50:00,283.07,283.07,282.0,282.73,10230.0,255.902,255.902,254.9347,255.5947,10230.0
2018-04-17 15:00:00,282.62,283.45,282.62,283.23,6749.0,255.4952,256.2456,255.4952,256.0467,6749.0
2018-04-17 15:10:00,283.32,284.01,283.31,284.01,16122.0,256.128,256.7518,256.119,256.7518,16122.0
2018-04-17 15:20:00,284.13,284.79,284.07,284.51,12851.0,256.8603,257.4569,256.806,257.2038,12851.0
2018-04-17 15:30:00,284.55,284.56,282.83,282.99,22688.0,257.24,257.249,255.6851,255.8297,22688.0
2018-04-17 15:40:00,283.01,283.93,282.86,283.9,28925.0,255.8478,256.6795,255.7122,256.6524,28925.0
2018-04-17 15:50:00,283.9,283.9,282.96,283.52,43020.0,256.6524,256.6524,255.8026,256.3088,43020.0
2018-04-18 09:30:00,285.4,285.82,284.23,285.15,15654.0,258.0084,258.3881,256.9507,257.7824,15654.0
2018-04-18 09:40:00,284.86,287.78,284.68,287.26,39988.0,257.5202,260.16,257.3575,259.6899,39988.0
2018-04-18 09:50:00,286.89,287.08,286.05,286.35,22542.0,259.3554,259.5272,258.596,258.8672,22542.0
2018-04-18 10:00:00,286.45,287.64,285.31,287.63,38902.0,258.9576,260.0334,257.927,260.0244,38902.0
2018-04-18 10:10:00,287.5,287.76,286.51,287.3,9077.0,259.9068,260.1419,259.0119,259.726,9077.0
2018-04-18 10:20:00,287.2,288.98,287.19,288.25,14900.0,259.6356,261.2448,259.6266,260.5849,14900.0
2018-04-18 10:30:00,288.35,288.87,287.67,287.81,13801.0,260.6753,261.1454,260.0605,260.1871,13801.0
2018-04-18 10:40:00,287.88,288.05,286.96,287.63,14477.0,260.2504,260.4041,259.4187,260.0244,14477.0
2018-04-18 10:50:00,287.68,287.68,287.0,287.01,10561.0,260.0696,260.0696,259.4548,259.4639,10561.0
2018-04-18 11:00:00,287.01,287.45,286.92,287.05,16078.0,259.4639,259.8616,259.3825,259.5,16078.0
2018-04-18 11:10:00,286.94,287.63,286.52,287.63,19075.0,259.4006,260.0244,259.0209,260.0244,19075.0
2018-04-18 11:20:00,287.6,288.04,287.52,287.93,19675.0,259.9972,260.395,259.9249,260.2956,19675.0
2018-04-18 11:30:00,288.01,288.41,287.67,287.68,16748.0,260.3679,260.7295,260.0605,260.0696,16748.0
2018-04-18 11:40:00,287.8,288.57,287.52,288.39,12682.0,260.1781,260.8742,259.9249,260.7114,12682.0
2018-04-18 11:50:00,288.37,288.54,287.65,287.65,8084.0,260.6933,260.847,260.0425,260.0425,8084.0
2018-04-18 12:00:00,287.82,289.12,287.82,288.83,11781.0,260.1961,261.3714,260.1961,261.1092,11781.0
2018-04-18 12:10:00,288.63,288.66,288.33,288.66,8700.0,260.9284,260.9555,260.6572,260.9555,8700.0
2018-04-18 12:20:00,288.64,289.0,288.3,288.8,19482.0,260.9374,261.2629,260.6301,261.0821,19482.0
2018-04-18 12:30:00,288.81,288.81,287.84,288.08,7900.0,261.0911,261.0911,260.2142,260.4312,7900.0
2018-04-18 12:40:00,288.0,288.32,287.89,287.89,13128.0,260.3589,260.6481,260.2594,260.2594,13128.0
2018-04-18 12:50:00,288.01,288.33,287.6,288.23,9717.0,260.3679,260.6572,259.9972,260.5668,9717.0
2018-04-18 13:00:00,288.23,288.47,288.12,288.12,8616.0,260.5668,260.7838,260.4673,260.4673,8616.0
2018-04-18 13:10:00,288.16,288.21,287.42,287.65,19610.0,260.5035,260.5487,259.8345,260.0425,19610.0
2018-04-18 13:20:00,287.6,287.65,287.3,287.49,7461.0,259.9972,260.0425,259.726,259.8978,7461.0
2018-04-18 13:30:00,287.57,288.25,287.57,287.86,6170.0,259.9701,260.5849,259.9701,260.2323,6170.0
2018-04-18 13:40:00,287.85,287.9,287.5,287.71,7018.0,260.2233,260.2685,259.9068,260.0967,7018.0
2018-04-18 13:50:00,287.61,287.61,286.92,286.92,10340.0,260.0063,260.0063,259.3825,259.3825,10340.0
2018-04-18 14:00:00,286.94,287.49,286.93,287.37,6212.0,259.4006,259.8978,259.3916,259.7893,6212.0
2018-04-18 14:10:00,287.55,287.94,287.53,287.85,7309.0,259.952,260.3046,259.934,260.2233,7309.0
2018-04-18 14:20:00,287.85,287.89,287.31,287.31,13622.0,260.2233,260.2594,259.7351,259.7351,13622.0
2018-04-18 14:30:00,287.36,287.41,286.64,286.85,14052.0,259.7803,259.8255,259.1294,259.3192,14052.0
2018-04-18 14:40:00,286.85,287.34,286.78,287.2,9982.0,259.3192,259.7622,259.256,259.6356,9982.0
2018-04-18 14:50:00,287.2,287.39,286.85,286.85,18143.0,259.6356,259.8074,259.3192,259.3192,18143.0
2018-04-18 15:00:00,287.0,287.45,286.93,287.05,20109.0,259.4548,259.8616,259.3916,259.5,20109.0
2018-04-18 15:10:00,287.11,287.17,286.07,286.16,15116.0,259.5543,259.6085,258.6141,258.6955,15116.0
2018-04-18 15:20:00,286.06,286.31,285.3,285.44,20414.0,258.6051,258.8311,257.918,258.0446,20414.0
2018-04-18 15:30:00,285.32,285.52,284.73,285.12,22410.0,257.9361,258.1169,257.4027,257.7553,22410.0
2018-04-18 15:40:00,285.15,286.59,283.7,284.18,75155.0,257.7824,259.0842,256.4716,256.9055,75155.0
2018-04-18 15:50:00,284.21,285.26,283.8,284.59,109563.0,256.9326,257.8818,256.562,257.2761,109563.0
2018-04-19 09:30:00,304.0,309.8,302.5,304.4,363790.0,274.8232,280.0666,273.4672,275.1848,363790.0
2018-04-19 09:40:00,303.78,307.0,303.73,305.69,179732.0,274.6244,277.5353,274.5792,276.351,179732.0
2018-04-19 09:50:00,305.69,305.84,303.58,304.79,126977.0,276.351,276.4866,274.4436,275.5374,126977.0
2018-04-19 10:00:00,304.81,305.07,301.02,303.06,183735.0,275.5555,275.7905,272.1292,273.9735,183735.0
2018-04-19 10:10:00,303.17,303.29,300.29,300.6,130444.0,274.0729,274.1814,271.4693,271.7496,130444.0
2018-04-19 10:20:00,300.41,300.85,292.0,296.6,239046.0,271.5778,271.9756,263.975,268.1335,239046.0
2018-04-19 10:30:00,296.5,301.23,296.33,300.74,79153.0,268.0431,272.3191,267.8894,271.8761,79153.0
2018-04-19 10:40:00,300.59,301.0,297.61,298.54,44895.0,271.7405,272.1112,269.0465,269.8873,44895.0
2018-04-19 10:50:00,298.53,300.2,297.59,300.06,50335.0,269.8782,271.3879,269.0284,271.2614,50335.0
2018-04-19 11:00:00,300.06,300.07,299.0,299.76,39117.0,271.2614,271.2704,270.3031,270.9902,39117.0
2018-04-19 11:10:00,299.77,300.06,295.53,297.11,46565.0,270.9992,271.2614,267.1662,268.5945,46565.0
2018-04-19 11:20:00,297.9,298.34,292.2,292.21,57354.0,269.3087,269.7065,264.1558,264.1648,57354.0
2018-04-19 11:30:00,292.35,296.96,291.51,293.14,57760.0,264.2914,268.4589,263.532,265.0055,57760.0
2018-04-19 11:40:00,293.31,295.93,293.31,295.67,18315.0,265.1592,267.5278,265.1592,267.2927,18315.0
2018-04-19 11:50:00,295.49,296.86,294.61,296.13,27799.0,267.13,268.3685,266.3345,267.7086,27799.0
2018-04-19 12:00:00,296.03,298.32,295.6,298.13,40059.0,267.6182,269.6884,267.2294,269.5166,40059.0
2018-04-19 12:10:00,298.04,298.33,296.17,297.73,34635.0,269.4353,269.6974,267.7447,269.155,34635.0
2018-04-19 12:20:00,297.75,297.81,296.85,297.68,17679.0,269.1731,269.2273,268.3595,269.1098,17679.0
2018-04-19 12:30:00,297.79,298.0,296.8,296.82,20681.0,269.2093,269.3991,268.3143,268.3323,20681.0
2018-04-19 12:40:00,296.81,298.65,296.48,297.78,28445.0,268.3233,269.9867,268.025,269.2002,28445.0
2018-04-19 12:50:00,297.68,299.1,297.37,298.16,37862.0,269.1098,270.3935,268.8296,269.5437,37862.0
2018-04-19 13:00:00,298.16,299.04,297.75,298.32,49894.0,269.5437,270.3393,269.1731,269.6884,49894.0
2018-04-19 13:10:00,298.32,299.0,298.04,298.19,14839.0,269.6884,270.3031,269.4353,269.5709,14839.0
2018-04-19 13:20:00,298.03,298.03,295.29,295.59,21588.0,269.4262,269.4262,266.9492,267.2204,21588.0
2018-04-19 13:30:00,295.51,296.87,295.51,296.28,18464.0,267.1481,268.3776,267.1481,267.8442,18464.0
2018-04-19 13:40:00,296.44,297.03,296.28,296.43,19335.0,267.9888,268.5222,267.8442,267.9798,19335.0
2018-04-19 13:50:00,296.22,296.32,295.11,295.94,27814.0,267.7899,267.8803,266.7865,267.5368,27814.0
2018-04-19 14:00:00,296.06,297.3,295.77,296.19,42277.0,267.6453,268.7663,267.3831,267.7628,42277.0
2018-04-19 14:10:00,296.35,296.7,295.64,296.13,16541.0,267.9075,268.2239,267.2656,267.7086,16541.0
2018-04-19 14:20:00,296.09,296.43,295.34,296.0,28877.0,267.6724,267.9798,266.9944,267.591,28877.0
2018-04-19 14:30:00,295.95,296.89,295.84,296.85,28159.0,267.5458,268.3956,267.4464,268.3595,28159.0
2018-04-19 14:40:00,296.94,297.49,296.32,297.49,14412.0,268.4408,268.938,267.8803,268.938,14412.0
2018-04-19 14:50:00,297.32,297.61,296.85,296.88,19746.0,268.7844,269.0465,268.3595,268.3866,19746.0
2018-04-19 15:00:00,296.94,297.14,296.65,297.02,18647.0,268.4408,268.6216,268.1787,268.5132,18647.0
2018-04-19 15:10:00,297.08,297.39,296.95,297.31,28137.0,268.5674,268.8476,268.4499,268.7753,28137.0
2018-04-19 15:20:00,297.22,297.78,297.21,297.49,31205.0,268.694,269.2002,268.6849,268.938,31205.0
2018-04-19 15:30:00,297.52,298.49,297.12,298.02,62169.0,268.9652,269.8421,268.6036,269.4172,62169.0
2018-04-19 15:40:00,298.07,299.36,297.92,299.28,76026.0,269.4624,270.6286,269.3268,270.5562,76026.0
2018-04-19 15:50:00,299.34,300.07,299.18,299.87,150308.0,270.6105,271.2704,270.4658,271.0896,150308.0
2018-04-20 09:30:00,302.49,302.88,297.17,297.54,43842.0,273.4582,273.8107,268.6488,268.9832,43842.0
2018-04-20 09:40:00,297.54,298.18,295.17,295.62,26813.0,268.9832,269.5618,266.8407,267.2475,26813.0
2018-04-20 09:50:00,295.94,296.05,294.89,295.03,51114.0,267.5368,267.6363,266.5876,266.7141,51114.0
2018-04-20 10:00:00,295.25,295.61,294.72,295.09,42074.0,266.913,267.2385,266.4339,266.7684,42074.0
2018-04-20 10:10:00,294.82,294.82,291.89,293.27,38833.0,266.5243,266.5243,263.8755,265.1231,38833.0
2018-04-20 10:20:00,293.23,294.47,292.69,293.01,31952.0,265.0869,266.2079,264.5987,264.888,31952.0
2018-04-20 10:30:00,293.07,294.68,292.8,293.17,33573.0,264.9423,266.3977,264.6982,265.0327,33573.0
2018-04-20 10:40:00,293.28,294.3,292.56,293.17,35548.0,265.1321,266.0542,264.4812,265.0327,35548.0
2018-04-20 10:50:00,292.94,293.02,290.1,290.69,34827.0,264.8247,264.8971,262.2573,262.7907,34827.0
2018-04-20 11:00:00,290.95,292.8,290.53,292.69,24589.0,263.0257,264.6982,262.646,264.5987,24589.0
2018-04-20 11:10:00,292.69,292.69,290.06,290.5,33339.0,264.5987,264.5987,262.2211,262.6189,33339.0
2018-04-20 11:20:00,290.38,290.83,289.08,289.08,32455.0,262.5104,262.9172,261.3352,261.3352,32455.0
2018-04-20 11:30:00,289.38,292.42,289.36,292.23,17810.0,261.6064,264.3546,261.5883,264.1829,17810.0
2018-04-20 11:40:00,292.11,292.12,290.57,291.57,21364.0,264.0744,264.0834,262.6822,263.5862,21364.0
2018-04-20 11:50:00,291.69,291.87,290.93,290.98,13164.0,263.6947,263.8574,263.0076,263.0529,13164.0
2018-04-20 12:00:00,291.03,291.29,290.24,291.25,10422.0,263.0981,263.3331,262.3839,263.2969,10422.0
2018-04-20 12:10:00,291.37,291.52,290.74,290.74,11380.0,263.4054,263.541,262.8359,262.8359,11380.0
2018-04-20 12:20:00,290.74,290.87,289.83,290.35,13314.0,262.8359,262.9534,262.0132,262.4833,13314.0
2018-04-20 12:30:00,290.34,290.46,289.83,289.83,12568.0,262.4743,262.5828,262.0132,262.0132,12568.0
2018-04-20 12:40:00,289.81,290.08,289.35,289.48,9905.0,261.9951,262.2392,261.5793,261.6968,9905.0
2018-04-20 12:50:00,289.25,289.74,289.13,289.28,7398.0,261.4889,261.9319,261.3804,261.516,7398.0
2018-04-20 13:00:00,289.33,289.6,288.85,289.33,16348.0,261.5612,261.8053,261.1273,261.5612,16348.0
2018-04-20 13:10:00,289.54,290.15,289.39,289.77,10488.0,261.7511,262.3025,261.6155,261.959,10488.0
2018-04-20 13:20:00,289.96,290.08,289.49,289.9,9282.0,262.1307,262.2392,261.7059,262.0765,9282.0
2018-04-20 13:30:00,289.92,289.92,289.41,289.42,12591.0,262.0946,262.0946,261.6335,261.6426,12591.0
2018-04-20 13:40:00,289.42,289.56,288.55,288.68,17127.0,261.6426,261.7691,260.8561,260.9736,17127.0
2018-04-20 13:50:00,288.61,288.64,287.87,288.03,19527.0,260.9103,260.9374,260.2413,260.386,19527.0
2018-04-20 14:00:00,287.97,288.24,287.93,287.94,14220.0,260.3317,260.5758,260.2956,260.3046,14220.0
2018-04-20 14:10:00,287.94,287.96,287.28,287.33,28849.0,260.3046,260.3227,259.708,259.7532,28849.0
2018-04-20 14:20:00,287.42,288.71,287.37,288.71,13404.0,259.8345,261.0007,259.7893,261.0007,13404.0
2018-04-20 14:30:00,288.7,288.91,287.68,287.93,20309.0,260.9917,261.1815,260.0696,260.2956,20309.0
2018-04-20 14:40:00,287.98,288.36,287.45,287.51,28484.0,260.3408,260.6843,259.8616,259.9159,28484.0
2018-04-20 14:50:00,287.61,287.89,287.26,287.34,12023.0,260.0063,260.2594,259.6899,259.7622,12023.0
2018-04-20 15:00:00,287.34,287.39,285.62,286.2,34314.0,259.7622,259.8074,258.2073,258.7316,34314.0
2018-04-20 15:10:00,286.08,287.28,286.08,286.29,17651.0,258.6231,259.708,258.6231,258.813,17651.0
2018-04-20 15:20:00,286.29,288.2,286.19,288.09,17518.0,258.813,260.5397,258.7226,260.4402,17518.0
2018-04-20 15:30:00,288.05,288.13,287.05,287.62,29238.0,260.4041,260.4764,259.5,260.0153,29238.0
2018-04-20 15:40:00,287.64,287.9,287.3,287.53,24326.0,260.0334,260.2685,259.726,259.934,24326.0
2018-04-20 15:50:00,287.62,288.62,287.17,288.45,66211.0,260.0153,260.9194,259.6085,260.7657,66211.0
2018-04-23 09:30:00,289.4,290.8,289.07,289.75,16590.0,261.6245,262.8901,261.3262,261.9409,16590.0
2018-04-23 09:40:00,289.8,289.96,286.49,287.52,10920.0,261.9861,262.1307,258.9938,259.9249,10920.0
2018-04-23 09:50:00,287.37,290.23,287.36,290.06,13476.0,259.7893,262.3748,259.7803,262.2211,13476.0
2018-04-23 10:00:00,290.27,290.51,288.79,289.1,33765.0,262.411,262.628,261.073,261.3533,33765.0
2018-04-23 10:10:00,289.06,289.52,287.99,287.99,10967.0,261.3171,261.733,260.3498,260.3498,10967.0
2018-04-23 10:20:00,287.89,288.23,286.6,286.99,19626.0,260.2594,260.5668,259.0932,259.4458,19626.0
2018-04-23 10:30:00,287.11,288.12,286.94,287.53,24621.0,259.5543,260.4673,259.4006,259.934,24621.0
2018-04-23 10:40:00,287.6,287.72,286.93,287.53,14726.0,259.9972,260.1057,259.3916,259.934,14726.0
2018-04-23 10:50:00,287.54,288.44,287.52,288.41,13216.0,259.943,260.7566,259.9249,260.7295,13216.0
2018-04-23 11:00:00,288.38,289.29,288.38,289.13,12452.0,260.7024,261.525,260.7024,261.3804,12452.0
2018-04-23 11:10:00,289.2,289.31,288.43,288.43,10164.0,261.4437,261.5431,260.7476,260.7476,10164.0
2018-04-23 11:20:00,288.22,289.42,287.83,289.39,6806.0,260.5577,261.6426,260.2052,261.6155,6806.0
2018-04-23 11:30:00,289.4,289.52,288.89,289.26,7537.0,261.6245,261.733,261.1634,261.4979,7537.0
2018-04-23 11:40:00,289.26,289.66,288.43,288.55,9321.0,261.4979,261.8595,260.7476,260.8561,9321.0
2018-04-23 11:50:00,288.73,289.19,288.55,288.77,5455.0,261.0188,261.4346,260.8561,261.055,5455.0
2018-04-23 12:00:00,288.7,288.7,287.95,287.95,2120.0,260.9917,260.9917,260.3137,260.3137,2120.0
2018-04-23 12:10:00,287.91,287.93,286.99,287.08,5109.0,260.2775,260.2956,259.4458,259.5272,5109.0
2018-04-23 12:20:00,286.94,287.54,286.59,287.31,3511.0,259.4006,259.943,259.0842,259.7351,3511.0
2018-04-23 12:30:00,287.13,287.77,286.51,287.6,5986.0,259.5724,260.1509,259.0119,259.9972,5986.0
2018-04-23 12:40:00,287.76,288.0,287.14,287.14,4335.0,260.1419,260.3589,259.5814,259.5814,4335.0
2018-04-23 12:50:00,286.94,287.96,286.94,287.95,3183.0,259.4006,260.3227,259.4006,260.3137,3183.0
2018-04-23 13:00:00,287.93,288.17,287.26,287.26,6461.0,260.2956,260.5125,259.6899,259.6899,6461.0
2018-04-23 13:10:00,287.26,287.83,287.26,287.67,2838.0,259.6899,260.2052,259.6899,260.0605,2838.0
2018-04-23 13:20:00,287.81,288.14,287.21,288.14,4041.0,260.1871,260.4854,259.6447,260.4854,4041.0
2018-04-23 13:30:00,288.41,288.41,287.31,287.64,4906.0,260.7295,260.7295,259.7351,260.0334,4906.0
2018-04-23 13:40:00,287.49,288.07,287.32,287.81,5529.0,259.8978,260.4221,259.7441,260.1871,5529.0
2018-04-23 13:50:00,287.69,288.47,287.69,287.98,5943.0,260.0786,260.7838,260.0786,260.3408,5943.0
2018-04-23 14:00:00,287.95,287.95,286.92,287.17,8342.0,260.3137,260.3137,259.3825,259.6085,8342.0
2018-04-23 14:10:00,287.25,287.71,286.96,287.31,7256.0,259.6808,260.0967,259.4187,259.7351,7256.0
2018-04-23 14:20:00,287.19,287.54,286.56,287.01,5800.0,259.6266,259.943,259.0571,259.4639,5800.0
2018-04-23 14:30:00,286.8,286.88,286.02,286.52,5923.0,259.274,259.3464,258.5689,259.0209,5923.0
2018-04-23 14:40:00,286.69,286.69,286.22,286.22,3967.0,259.1746,259.1746,258.7497,258.7497,3967.0
2018-04-23 14:50:00,286.12,286.26,285.06,285.68,16855.0,258.6593,258.7859,257.701,258.2615,16855.0
2018-04-23 15:00:00,285.86,287.08,285.86,286.59,6522.0,258.4242,259.5272,258.4242,259.0842,6522.0
2018-04-23 15:10:00,286.5,286.81,286.38,286.42,5667.0,259.0028,259.2831,258.8943,258.9305,5667.0
2018-04-23 15:20:00,286.42,286.64,286.0,286.34,12443.0,258.9305,259.1294,258.5508,258.8582,12443.0
2018-04-23 15:30:00,286.33,286.45,285.8,285.8,12200.0,258.8491,258.9576,258.37,258.37,12200.0
2018-04-23 15:40:00,285.77,286.55,285.55,286.17,19026.0,258.3429,259.048,258.144,258.7045,19026.0
2018-04-23 15:50:00,286.26,286.56,285.88,286.1,46686.0,258.7859,259.0571,258.4423,258.6412,46686.0
2018-04-24 09:30:00,288.94,288.94,285.16,285.16,18432.0,261.2086,261.2086,257.7914,257.7914,18432.0
2018-04-24 09:40:00,285.38,287.56,285.08,287.56,7069.0,257.9903,259.9611,257.7191,259.9611,7069.0
2018-04-24 09:50:00,287.57,287.65,285.97,285.97,9383.0,259.9701,260.0425,258.5237,258.5237,9383.0
2018-04-24 10:00:00,285.95,287.49,285.95,286.87,28429.0,258.5056,259.8978,258.5056,259.3373,28429.0
2018-04-24 10:10:00,287.04,288.35,286.79,287.53,33110.0,259.491,260.6753,259.265,259.934,33110.0
2018-04-24 10:20:00,287.71,287.76,286.03,286.91,15244.0,260.0967,260.1419,258.5779,259.3735,15244.0
2018-04-24 10:30:00,286.74,287.81,286.74,287.81,14525.0,259.2198,260.1871,259.2198,260.1871,14525.0
2018-04-24 10:40:00,287.74,289.09,287.64,288.24,14027.0,260.1238,261.3442,260.0334,260.5758,14027.0
2018-04-24 10:50:00,288.35,288.53,287.66,287.67,16861.0,260.6753,260.838,260.0515,260.0605,16861.0
2018-04-24 11:00:00,287.59,287.76,287.19,287.19,21012.0,259.9882,260.1419,259.6266,259.6266,21012.0
2018-04-24 11:10:00,287.46,287.92,287.43,287.81,11814.0,259.8707,260.2865,259.8436,260.1871,11814.0
2018-04-24 11:20:00,287.94,289.07,287.94,289.07,36059.0,260.3046,261.3262,260.3046,261.3262,36059.0
2018-04-24 11:30:00,289.08,289.19,288.37,289.14,52564.0,261.3352,261.4346,260.6933,261.3894,52564.0
2018-04-24 11:40:00,289.42,289.64,288.11,288.15,9586.0,261.6426,261.8415,260.4583,260.4945,9586.0
2018-04-24 11:50:00,287.92,288.03,286.17,286.27,13165.0,260.2865,260.386,258.7045,258.7949,13165.0
2018-04-24 12:00:00,286.11,286.11,284.37,284.59,13007.0,258.6503,258.6503,257.0773,257.2761,13007.0
2018-04-24 12:10:00,284.33,285.23,281.61,281.61,27356.0,257.0411,257.8547,254.5821,254.5821,27356.0
2018-04-24 12:20:00,281.6,283.21,281.09,282.0,32282.0,254.5731,256.0286,254.1121,254.9347,32282.0
2018-04-24 12:30:00,281.85,282.24,280.86,281.0,17766.0,254.7991,255.1517,253.9041,254.0307,17766.0
2018-04-24 12:40:00,281.1,281.1,279.79,280.87,11704.0,254.1211,254.1211,252.9368,253.9132,11704.0
2018-04-24 12:50:00,281.16,281.16,278.15,278.15,17250.0,254.1753,254.1753,251.4542,251.4542,17250.0
2018-04-24 13:00:00,278.58,279.2,278.35,278.85,13091.0,251.843,252.4034,251.635,252.087,13091.0
2018-04-24 13:10:00,278.87,279.04,277.71,277.71,15411.0,252.1051,252.2588,251.0565,251.0565,15411.0
2018-04-24 13:20:00,277.86,278.21,277.65,277.82,28859.0,251.1921,251.5085,251.0022,251.1559,28859.0
2018-04-24 13:30:00,277.65,278.01,276.44,276.44,19961.0,251.0022,251.3277,249.9083,249.9083,19961.0
2018-04-24 13:40:00,276.42,277.21,276.35,277.21,12249.0,249.8903,250.6044,249.827,250.6044,12249.0
2018-04-24 13:50:00,277.11,277.32,275.82,276.42,36654.0,250.514,250.7039,249.3478,249.8903,36654.0
2018-04-24 14:00:00,276.42,276.42,274.65,275.91,14169.0,249.8903,249.8903,248.2901,249.4292,14169.0
2018-04-24 14:10:00,276.02,277.07,275.9,276.06,24267.0,249.5287,250.4779,249.4202,249.5648,24267.0
2018-04-24 14:20:00,275.98,277.72,275.98,276.66,9470.0,249.4925,251.0655,249.4925,250.1072,9470.0
2018-04-24 14:30:00,276.58,277.36,276.42,276.66,6754.0,250.0349,250.74,249.8903,250.1072,6754.0
2018-04-24 14:40:00,276.61,277.69,276.6,277.43,4312.0,250.062,251.0384,250.053,250.8033,4312.0
2018-04-24 14:50:00,277.72,278.65,277.6,278.4,7783.0,251.0655,251.9062,250.957,251.6802,7783.0
2018-04-24 15:00:00,278.59,279.28,278.28,278.47,33381.0,251.852,252.4758,251.5717,251.7435,33381.0
2018-04-24 15:10:00,278.46,279.84,278.12,279.53,16603.0,251.7345,252.982,251.4271,252.7018,16603.0
2018-04-24 15:20:00,279.5,280.46,279.29,279.54,14168.0,252.6747,253.5425,252.4848,252.7108,14168.0
2018-04-24 15:30:00,279.19,279.25,278.24,278.63,13066.0,252.3944,252.4487,251.5356,251.8882,13066.0
2018-04-24 15:40:00,278.61,279.33,277.76,279.12,24685.0,251.8701,252.521,251.1017,252.3311,24685.0
2018-04-24 15:50:00,279.11,279.88,278.73,279.56,64157.0,252.3221,253.0182,251.9786,252.7289,64157.0
2018-04-25 09:30:00,278.5,279.75,277.5,278.48,33404.0,251.7706,252.9007,250.8666,251.7526,33404.0
2018-04-25 09:40:00,278.17,278.4,275.86,276.56,65962.0,251.4723,251.6802,249.384,250.0168,65962.0
2018-04-25 09:50:00,276.33,276.75,274.82,276.12,42871.0,249.8089,250.1886,248.4438,249.6191,42871.0
2018-04-25 10:00:00,276.11,278.0,275.82,277.99,57543.0,249.61,251.3186,249.3478,251.3096,57543.0
2018-04-25 10:10:00,277.99,279.0,277.73,278.6,72816.0,251.3096,252.2226,251.0745,251.861,72816.0
2018-04-25 10:20:00,278.3,279.92,278.23,279.22,98174.0,251.5898,253.0543,251.5265,252.4215,98174.0
2018-04-25 10:30:00,279.42,280.23,278.99,279.84,73140.0,252.6023,253.3346,252.2136,252.982,73140.0
2018-04-25 10:40:00,279.78,279.92,278.8,278.8,38023.0,252.9278,253.0543,252.0418,252.0418,38023.0
2018-04-25 10:50:00,278.88,278.96,276.65,277.07,13447.0,252.1142,252.1865,250.0982,250.4779,13447.0
2018-04-25 11:00:00,277.29,278.44,276.87,277.62,11756.0,250.6768,251.7164,250.2971,250.9751,11756.0
2018-04-25 11:10:00,277.45,277.6,275.9,275.9,14096.0,250.8214,250.957,249.4202,249.4202,14096.0
2018-04-25 11:20:00,276.06,278.64,276.06,278.05,32594.0,249.5648,251.8972,249.5648,251.3638,32594.0
2018-04-25 11:30:00,278.06,278.07,276.99,277.44,7630.0,251.3729,251.3819,250.4056,250.8124,7630.0
2018-04-25 11:40:00,277.47,278.42,277.46,277.64,20125.0,250.8395,251.6983,250.8304,250.9932,20125.0
2018-04-25 11:50:00,277.44,278.66,277.44,277.77,24988.0,250.8124,251.9153,250.8124,251.1107,24988.0
2018-04-25 12:00:00,277.64,278.18,277.31,278.03,9300.0,250.9932,251.4813,250.6948,251.3457,9300.0
2018-04-25 12:10:00,278.13,278.3,277.81,278.04,9584.0,251.4361,251.5898,251.1469,251.3548,9584.0
2018-04-25 12:20:00,277.96,278.33,277.41,277.72,7250.0,251.2825,251.6169,250.7852,251.0655,7250.0
2018-04-25 12:30:00,277.7,277.85,276.52,276.63,23809.0,251.0474,251.183,249.9807,250.0801,23809.0
2018-04-25 12:40:00,276.51,277.18,276.29,276.32,9829.0,249.9716,250.5773,249.7727,249.7999,9829.0
2018-04-25 12:50:00,276.4,277.18,276.17,276.84,7340.0,249.8722,250.5773,249.6643,250.27,7340.0
2018-04-25 13:00:00,276.72,277.54,276.69,277.41,30514.0,250.1615,250.9028,250.1343,250.7852,30514.0
2018-04-25 13:10:00,277.28,277.44,276.64,277.21,8997.0,250.6677,250.8124,250.0891,250.6044,8997.0
2018-04-25 13:20:00,277.16,278.15,277.14,277.78,8428.0,250.5592,251.4542,250.5412,251.1197,8428.0
2018-04-25 13:30:00,277.88,278.19,277.42,277.84,9175.0,251.2101,251.4904,250.7943,251.174,9175.0
2018-04-25 13:40:00,277.83,277.83,277.07,277.41,12615.0,251.1649,251.1649,250.4779,250.7852,12615.0
2018-04-25 13:50:00,277.34,278.18,277.23,278.18,4402.0,250.722,251.4813,250.6225,251.4813,4402.0
2018-04-25 14:00:00,277.97,278.23,277.41,277.71,4489.0,251.2915,251.5265,250.7852,251.0565,4489.0
2018-04-25 14:10:00,277.85,278.19,277.35,277.41,5808.0,251.183,251.4904,250.731,250.7852,5808.0
2018-04-25 14:20:00,277.43,278.19,277.08,278.06,6896.0,250.8033,251.4904,250.4869,251.3729,6896.0
2018-04-25 14:30:00,278.32,278.36,277.48,277.68,28100.0,251.6079,251.6441,250.8485,251.0293,28100.0
2018-04-25 14:40:00,277.77,278.84,277.75,278.83,11236.0,251.1107,252.078,251.0926,252.069,11236.0
2018-04-25 14:50:00,278.72,278.91,278.2,278.5,10510.0,251.9695,252.1413,251.4994,251.7706,10510.0
2018-04-25 15:00:00,278.4,278.47,277.93,278.13,13807.0,251.6802,251.7435,251.2553,251.4361,13807.0
2018-04-25 15:10:00,278.25,279.0,278.24,278.29,6310.0,251.5446,252.2226,251.5356,251.5808,6310.0
2018-04-25 15:20:00,278.28,278.52,277.9,278.21,7200.0,251.5717,251.7887,251.2282,251.5085,7200.0
2018-04-25 15:30:00,278.16,278.25,277.39,277.39,11477.0,251.4633,251.5446,250.7672,250.7672,11477.0
2018-04-25 15:40:00,277.4,277.55,276.88,277.06,16802.0,250.7762,250.9118,250.3061,250.4688,16802.0
2018-04-25 15:50:00,277.07,277.34,276.91,277.27,59541.0,250.4779,250.722,250.3332,250.6587,59541.0
2018-04-26 09:30:00,277.77,278.22,275.5,277.87,20418.0,251.1107,251.5175,249.0586,251.2011,20418.0
2018-04-26 09:40:00,277.3,277.75,276.25,277.75,15308.0,250.6858,251.0926,249.7366,251.0926,15308.0
2018-04-26 09:50:00,277.75,278.76,277.47,278.69,32335.0,251.0926,252.0057,250.8395,251.9424,32335.0
2018-04-26 10:00:00,278.5,278.62,277.07,277.12,26988.0,251.7706,251.8791,250.4779,250.5231,26988.0
2018-04-26 10:10:00,277.18,277.95,276.61,277.49,32729.0,250.5773,251.2734,250.062,250.8576,32729.0
2018-04-26 10:20:00,277.57,278.5,277.26,278.29,12544.0,250.9299,251.7706,250.6496,251.5808,12544.0
2018-04-26 10:30:00,278.31,278.62,277.98,278.23,8709.0,251.5989,251.8791,251.3005,251.5265,8709.0
2018-04-26 10:40:00,278.34,278.49,277.06,277.06,15476.0,251.626,251.7616,250.4688,250.4688,15476.0
2018-04-26 10:50:00,277.22,277.5,276.64,277.38,23676.0,250.6135,250.8666,250.0891,250.7581,23676.0
2018-04-26 11:00:00,277.38,277.41,276.32,276.32,10363.0,250.7581,250.7852,249.7999,249.7999,10363.0
2018-04-26 11:10:00,276.31,276.59,274.81,274.87,11374.0,249.7908,250.0439,248.4348,248.489,11374.0
2018-04-26 11:20:00,275.0,275.13,273.63,273.73,17047.0,248.6065,248.7241,247.368,247.4584,17047.0
2018-04-26 11:30:00,273.56,273.73,272.82,272.95,18503.0,247.3048,247.4584,246.6358,246.7533,18503.0
2018-04-26 11:40:00,273.12,273.23,271.36,271.37,18492.0,246.907,247.0064,245.3159,245.3249,18492.0
2018-04-26 11:50:00,271.39,271.66,270.22,271.66,17252.0,245.343,245.5871,244.2853,245.5871,17252.0
2018-04-26 12:00:00,271.92,273.28,271.92,273.28,9710.0,245.8222,247.0516,245.8222,247.0516,9710.0
2018-04-26 12:10:00,273.27,273.38,271.97,272.44,38373.0,247.0426,247.142,245.8674,246.2922,38373.0
2018-04-26 12:20:00,272.55,274.26,272.34,274.26,59049.0,246.3917,247.9376,246.2018,247.9376,59049.0
2018-04-26 12:30:00,274.01,276.13,273.87,275.95,33224.0,247.7116,249.6281,247.585,249.4654,33224.0
2018-04-26 12:40:00,275.86,276.48,275.78,276.07,16813.0,249.384,249.9445,249.3117,249.5739,16813.0
2018-04-26 12:50:00,275.94,275.95,274.99,275.49,16457.0,249.4563,249.4654,248.5975,249.0495,16457.0
2018-04-26 13:00:00,275.58,276.36,275.58,275.99,6694.0,249.1309,249.836,249.1309,249.5015,6694.0
2018-04-26 13:10:00,275.83,276.09,275.27,275.8,8200.0,249.3569,249.5919,248.8506,249.3298,8200.0
2018-04-26 13:20:00,275.81,275.96,275.59,275.61,6100.0,249.3388,249.4744,249.1399,249.158,6100.0
2018-04-26 13:30:00,275.54,275.56,274.59,274.7,10766.0,249.0947,249.1128,248.2359,248.3353,10766.0
2018-04-26 13:40:00,274.87,275.62,274.87,275.23,6610.0,248.489,249.167,248.489,248.8145,6610.0
2018-04-26 13:50:00,275.15,275.78,275.04,275.61,6510.0,248.7422,249.3117,248.6427,249.158,6510.0
2018-04-26 14:00:00,275.48,276.52,275.48,275.87,6914.0,249.0405,249.9807,249.0405,249.3931,6914.0
2018-04-26 14:10:00,275.97,276.2,275.39,276.18,13587.0,249.4835,249.6914,248.9591,249.6733,13587.0
2018-04-26 14:20:00,276.4,277.17,276.4,277.07,6200.0,249.8722,250.5683,249.8722,250.4779,6200.0
2018-04-26 14:30:00,277.07,277.07,276.19,276.42,16519.0,250.4779,250.4779,249.6823,249.8903,16519.0
2018-04-26 14:40:00,276.44,277.02,276.39,276.6,13271.0,249.9083,250.4327,249.8631,250.053,13271.0
2018-04-26 14:50:00,276.6,277.04,276.6,276.62,7900.0,250.053,250.4508,250.053,250.0711,7900.0
2018-04-26 15:00:00,276.54,277.19,276.54,277.02,21786.0,249.9987,250.5864,249.9987,250.4327,21786.0
2018-04-26 15:10:00,277.05,277.36,276.61,276.62,12342.0,250.4598,250.74,250.062,250.0711,12342.0
2018-04-26 15:20:00,276.64,277.01,276.3,276.99,12792.0,250.0891,250.4236,249.7818,250.4056,12792.0
2018-04-26 15:30:00,276.85,277.03,276.53,276.55,16012.0,250.279,250.4417,249.9897,250.0078,16012.0
2018-04-26 15:40:00,276.49,276.72,276.33,276.46,20381.0,249.9535,250.1615,249.8089,249.9264,20381.0
2018-04-26 15:50:00,276.43,277.02,276.31,276.9,50474.0,249.8993,250.4327,249.7908,250.3242,50474.0
2018-04-27 09:30:00,276.84,278.52,276.61,276.62,23916.0,250.27,251.7887,250.062,250.0711,23916.0
2018-04-27 09:40:00,276.36,276.86,275.94,276.38,18561.0,249.836,250.288,249.4563,249.8541,18561.0
2018-04-27 09:50:00,276.4,277.73,276.4,277.71,10431.0,249.8722,251.0745,249.8722,251.0565,10431.0
2018-04-27 10:00:00,278.17,278.17,276.43,277.15,6710.0,251.4723,251.4723,249.8993,250.5502,6710.0
2018-04-27 10:10:00,276.91,277.12,276.3,276.3,27401.0,250.3332,250.5231,249.7818,249.7818,27401.0
2018-04-27 10:20:00,276.26,277.59,276.26,277.33,11215.0,249.7456,250.948,249.7456,250.7129,11215.0
2018-04-27 10:30:00,277.4,277.52,276.51,276.64,7833.0,250.7762,250.8847,249.9716,250.0891,7833.0
2018-04-27 10:40:00,276.17,276.72,275.92,276.39,19105.0,249.6643,250.1615,249.4383,249.8631,19105.0
2018-04-27 10:50:00,276.28,277.06,276.1,276.49,15896.0,249.7637,250.4688,249.601,249.9535,15896.0
2018-04-27 11:00:00,276.61,278.07,276.51,277.7,19946.0,250.062,251.3819,249.9716,251.0474,19946.0
2018-04-27 11:10:00,277.76,278.15,277.08,277.75,16385.0,251.1017,251.4542,250.4869,251.0926,16385.0
2018-04-27 11:20:00,277.75,279.11,277.72,279.11,5409.0,251.0926,252.3221,251.0655,252.3221,5409.0
2018-04-27 11:30:00,278.96,279.97,278.96,279.57,15392.0,252.1865,253.0995,252.1865,252.7379,15392.0
2018-04-27 11:40:00,279.4,279.62,278.5,279.01,25303.0,252.5843,252.7831,251.7706,252.2317,25303.0
2018-04-27 11:50:00,278.99,279.28,278.58,279.16,9421.0,252.2136,252.4758,251.843,252.3673,9421.0
2018-04-27 12:00:00,279.16,279.3,278.9,279.02,7752.0,252.3673,252.4939,252.1322,252.2407,7752.0
2018-04-27 12:10:00,278.91,279.42,278.69,279.42,7514.0,252.1413,252.6023,251.9424,252.6023,7514.0
2018-04-27 12:20:00,279.45,280.14,279.27,280.12,3110.0,252.6295,253.2532,252.4667,253.2352,3110.0
2018-04-27 12:30:00,280.12,280.65,279.86,280.47,12349.0,253.2352,253.7143,253.0001,253.5516,12349.0
2018-04-27 12:40:00,280.67,281.2,280.59,281.05,8158.0,253.7324,254.2115,253.66,254.0759,8158.0
2018-04-27 12:50:00,280.95,281.36,280.6,281.35,21891.0,253.9855,254.3561,253.6691,254.3471,21891.0
2018-04-27 13:00:00,281.35,282.26,281.3,282.19,5240.0,254.3471,255.1698,254.3019,255.1065,5240.0
2018-04-27 13:10:00,282.04,282.61,281.77,282.61,4873.0,254.9709,255.4862,254.7268,255.4862,4873.0
2018-04-27 13:20:00,282.39,282.39,281.82,281.82,3969.0,255.2873,255.2873,254.772,254.772,3969.0
2018-04-27 13:30:00,281.97,282.53,281.97,282.27,7880.0,254.9076,255.4138,254.9076,255.1788,7880.0
2018-04-27 13:40:00,282.21,282.21,281.74,281.74,6326.0,255.1246,255.1246,254.6997,254.6997,6326.0
2018-04-27 13:50:00,281.78,282.92,281.76,282.27,12338.0,254.7358,255.7664,254.7178,255.1788,12338.0
2018-04-27 14:00:00,282.17,282.6,282.05,282.54,10174.0,255.0884,255.4771,254.9799,255.4229,10174.0
2018-04-27 14:10:00,282.57,283.31,282.55,283.31,7064.0,255.45,256.119,255.4319,256.119,7064.0
2018-04-27 14:20:00,283.28,283.8,283.16,283.77,13426.0,256.0919,256.562,255.9834,256.5348,13426.0
2018-04-27 14:30:00,283.69,284.23,283.47,283.48,12999.0,256.4625,256.9507,256.2636,256.2727,12999.0
2018-04-27 14:40:00,283.47,283.99,283.18,283.86,11875.0,256.2636,256.7337,256.0015,256.6162,11875.0
2018-04-27 14:50:00,283.87,284.49,283.78,283.97,9247.0,256.6252,257.1857,256.5439,256.7156,9247.0
2018-04-27 15:00:00,284.12,284.56,284.03,284.29,10447.0,256.8512,257.249,256.7699,257.0049,10447.0
2018-04-27 15:10:00,284.28,284.36,283.31,283.49,29121.0,256.9959,257.0682,256.119,256.2817,29121.0
2018-04-27 15:20:00,283.58,284.43,283.51,284.43,17525.0,256.3631,257.1315,256.2998,257.1315,17525.0
2018-04-27 15:30:00,284.47,284.58,284.16,284.55,17722.0,257.1677,257.2671,256.8874,257.24,17722.0
2018-04-27 15:40:00,284.59,285.05,284.37,284.54,29255.0,257.2761,257.692,257.0773,257.2309,29255.0
2018-04-27 15:50:00,284.51,284.55,283.79,283.93,88524.0,257.2038,257.24,256.5529,256.6795,88524.0
2018-04-30 09:30:00,283.23,286.05,283.23,285.0,28494.0,256.0467,258.596,256.0467,257.6468,28494.0
2018-04-30 09:40:00,285.0,285.32,283.81,284.32,8062.0,257.6468,257.9361,256.571,257.0321,8062.0
2018-04-30 09:50:00,284.38,285.11,283.97,284.8,17856.0,257.0863,257.7462,256.7156,257.466,17856.0
2018-04-30 10:00:00,284.85,284.85,283.63,283.63,10448.0,257.5112,257.5112,256.4083,256.4083,10448.0
2018-04-30 10:10:00,283.37,283.74,282.67,282.67,10017.0,256.1732,256.5077,255.5404,255.5404,10017.0
2018-04-30 10:20:00,282.5,282.52,281.57,282.41,4746.0,255.3867,255.4048,254.546,255.3054,4746.0
2018-04-30 10:30:00,282.81,283.33,281.97,282.22,5705.0,255.667,256.1371,254.9076,255.1336,5705.0
2018-04-30 10:40:00,282.32,282.88,281.67,282.41,7778.0,255.224,255.7303,254.6364,255.3054,7778.0
2018-04-30 10:50:00,282.48,282.77,282.0,282.26,5088.0,255.3686,255.6308,254.9347,255.1698,5088.0
2018-04-30 11:00:00,282.36,283.01,282.21,282.7,4496.0,255.2602,255.8478,255.1246,255.5675,4496.0
2018-04-30 11:10:00,282.53,283.21,282.32,283.13,3973.0,255.4138,256.0286,255.224,255.9563,3973.0
2018-04-30 11:20:00,282.97,283.39,282.71,282.92,4890.0,255.8116,256.1913,255.5766,255.7664,4890.0
2018-04-30 11:30:00,282.81,283.23,282.74,283.18,6212.0,255.667,256.0467,255.6037,256.0015,6212.0
2018-04-30 11:40:00,282.95,282.98,282.29,282.29,6287.0,255.7935,255.8207,255.1969,255.1969,6287.0
2018-04-30 11:50:00,282.44,282.57,282.16,282.55,6994.0,255.3325,255.45,255.0794,255.4319,6994.0
2018-04-30 12:00:00,282.71,282.93,282.42,282.54,3053.0,255.5766,255.7755,255.3144,255.4229,3053.0
2018-04-30 12:10:00,282.53,282.53,281.91,281.94,4347.0,255.4138,255.4138,254.8534,254.8805,4347.0
2018-04-30 12:20:00,282.06,282.25,281.76,281.91,6838.0,254.989,255.1607,254.7178,254.8534,6838.0
2018-04-30 12:30:00,281.77,282.38,281.76,282.38,3400.0,254.7268,255.2782,254.7178,255.2782,3400.0
2018-04-30 12:40:00,282.5,282.73,281.7,282.09,6177.0,255.3867,255.5947,254.6635,255.0161,6177.0
2018-04-30 12:50:00,281.92,282.05,281.39,282.05,3461.0,254.8624,254.9799,254.3833,254.9799,3461.0
2018-04-30 13:00:00,282.29,282.31,281.66,281.96,4000.0,255.1969,255.215,254.6273,254.8986,4000.0
2018-04-30 13:10:00,281.86,281.88,281.39,281.7,1816.0,254.8082,254.8262,254.3833,254.6635,1816.0
2018-04-30 13:20:00,281.8,282.15,281.41,282.15,5928.0,254.7539,255.0703,254.4013,255.0703,5928.0
2018-04-30 13:30:00,282.15,282.25,281.85,282.02,3154.0,255.0703,255.1607,254.7991,254.9528,3154.0
2018-04-30 13:40:00,282.19,282.52,281.96,282.07,2859.0,255.1065,255.4048,254.8986,254.998,2859.0
2018-04-30 13:50:00,282.15,282.28,281.78,282.28,3197.0,255.0703,255.1878,254.7358,255.1878,3197.0
2018-04-30 14:00:00,282.19,282.27,281.28,281.66,5405.0,255.1065,255.1788,254.2838,254.6273,5405.0
2018-04-30 14:10:00,281.48,281.71,281.2,281.43,11328.0,254.4646,254.6725,254.2115,254.4194,11328.0
2018-04-30 14:20:00,281.13,281.6,281.03,281.47,4343.0,254.1482,254.5731,254.0578,254.4556,4343.0
2018-04-30 14:30:00,281.25,281.53,281.01,281.53,2993.0,254.2567,254.5098,254.0397,254.5098,2993.0
2018-04-30 14:40:00,281.64,281.71,281.08,281.42,4500.0,254.6093,254.6725,254.103,254.4104,4500.0
2018-04-30 14:50:00,281.57,281.9,281.44,281.84,4373.0,254.546,254.8443,254.4285,254.7901,4373.0
2018-04-30 15:00:00,281.87,281.87,281.32,281.65,7205.0,254.8172,254.8172,254.32,254.6183,7205.0
2018-04-30 15:10:00,281.72,282.07,281.65,281.85,4500.0,254.6816,254.998,254.6183,254.7991,4500.0
2018-04-30 15:20:00,281.83,281.91,281.07,281.69,8417.0,254.781,254.8534,254.094,254.6545,8417.0
2018-04-30 15:30:00,281.64,282.46,281.52,282.45,7905.0,254.6093,255.3506,254.5008,255.3415,7905.0
2018-04-30 15:40:00,282.48,282.68,282.22,282.68,13955.0,255.3686,255.5495,255.1336,255.5495,13955.0
2018-04-30 15:50:00,282.6,282.65,281.23,281.34,49482.0,255.4771,255.5223,254.2386,254.3381,49482.0
2018-05-01 09:30:00,279.93,281.33,278.97,281.33,18520.0,253.0634,254.329,252.1955,254.329,18520.0
2018-05-01 09:40:00,281.33,282.16,280.69,280.69,8752.0,254.329,255.0794,253.7504,253.7504,8752.0
2018-05-01 09:50:00,280.76,282.07,280.74,281.95,8900.0,253.8137,254.998,253.7956,254.8895,8900.0
2018-05-01 10:00:00,281.7,281.7,279.56,279.56,11636.0,254.6635,254.6635,252.7289,252.7289,11636.0
2018-05-01 10:10:00,279.34,279.59,279.21,279.44,8197.0,252.53,252.756,252.4125,252.6204,8197.0
2018-05-01 10:20:00,279.54,279.98,278.9,278.9,11363.0,252.7108,253.1086,252.1322,252.1322,11363.0
2018-05-01 10:30:00,278.9,278.9,278.04,278.04,4753.0,252.1322,252.1322,251.3548,251.3548,4753.0
2018-05-01 10:40:00,278.04,278.8,277.95,278.31,10103.0,251.3548,252.0418,251.2734,251.5989,10103.0
2018-05-01 10:50:00,278.12,278.14,277.48,277.48,9995.0,251.4271,251.4452,250.8485,250.8485,9995.0
2018-05-01 11:00:00,277.66,277.72,277.08,277.71,5447.0,251.0113,251.0655,250.4869,251.0565,5447.0
2018-05-01 11:10:00,277.72,277.74,277.24,277.3,7200.0,251.0655,251.0836,250.6316,250.6858,7200.0
2018-05-01 11:20:00,277.32,277.75,277.3,277.59,8096.0,250.7039,251.0926,250.6858,250.948,8096.0
2018-05-01 11:30:00,277.72,278.97,277.6,278.85,28379.0,251.0655,252.1955,250.957,252.087,28379.0
2018-05-01 11:40:00,278.98,279.37,278.28,278.5,11178.0,252.2046,252.5571,251.5717,251.7706,11178.0
2018-05-01 11:50:00,278.63,278.93,277.9,277.9,12237.0,251.8882,252.1594,251.2282,251.2282,12237.0
2018-05-01 12:00:00,277.82,277.86,276.89,277.38,5351.0,251.1559,251.1921,250.3152,250.7581,5351.0
2018-05-01 12:10:00,277.27,278.03,277.24,277.95,9000.0,250.6587,251.3457,250.6316,251.2734,9000.0
2018-05-01 12:20:00,277.88,278.4,277.69,278.4,6242.0,251.2101,251.6802,251.0384,251.6802,6242.0
2018-05-01 12:30:00,278.51,278.71,278.38,278.59,5287.0,251.7797,251.9605,251.6621,251.852,5287.0
2018-05-01 12:40:00,278.6,278.6,277.71,277.71,3417.0,251.861,251.861,251.0565,251.0565,3417.0
2018-05-01 12:50:00,277.64,277.89,277.54,277.82,5638.0,250.9932,251.2192,250.9028,251.1559,5638.0
2018-05-01 13:00:00,277.67,277.78,277.18,277.19,6096.0,251.0203,251.1197,250.5773,250.5864,6096.0
2018-05-01 13:10:00,277.01,277.4,276.63,277.4,4570.0,250.4236,250.7762,250.0801,250.7762,4570.0
2018-05-01 13:20:00,277.32,277.36,276.7,276.97,4289.0,250.7039,250.74,250.1434,250.3875,4289.0
2018-05-01 13:30:00,276.98,277.81,276.88,277.55,7284.0,250.3965,251.1469,250.3061,250.9118,7284.0
2018-05-01 13:40:00,277.6,278.34,277.58,278.06,25397.0,250.957,251.626,250.9389,251.3729,25397.0
2018-05-01 13:50:00,277.96,277.96,277.16,277.34,10155.0,251.2825,251.2825,250.5592,250.722,10155.0
2018-05-01 14:00:00,277.48,278.27,277.48,278.03,2872.0,250.8485,251.5627,250.8485,251.3457,2872.0
2018-05-01 14:10:00,278.11,278.71,278.11,278.71,6387.0,251.4181,251.9605,251.4181,251.9605,6387.0
2018-05-01 14:20:00,278.92,280.55,278.92,279.36,17831.0,252.1503,253.6239,252.1503,252.5481,17831.0
2018-05-01 14:30:00,279.26,279.33,278.58,279.15,8707.0,252.4577,252.521,251.843,252.3582,8707.0
2018-05-01 14:40:00,279.27,280.67,279.27,280.62,9400.0,252.4667,253.7324,252.4667,253.6872,9400.0
2018-05-01 14:50:00,280.44,280.81,280.13,280.59,10324.0,253.5244,253.8589,253.2442,253.66,10324.0
2018-05-01 15:00:00,280.59,281.01,280.39,280.95,10596.0,253.66,254.0397,253.4792,253.9855,10596.0
2018-05-01 15:10:00,281.02,281.11,280.22,280.38,9961.0,254.0488,254.1301,253.3256,253.4702,9961.0
2018-05-01 15:20:00,280.42,280.42,279.72,280.17,8375.0,253.5064,253.5064,252.8735,253.2804,8375.0
2018-05-01 15:30:00,280.27,280.65,279.96,280.3,8505.0,253.3708,253.7143,253.0905,253.3979,8505.0
2018-05-01 15:40:00,280.45,281.22,280.44,281.21,9205.0,253.5335,254.2296,253.5244,254.2205,9205.0
2018-05-01 15:50:00,281.24,282.21,281.24,281.94,43322.0,254.2477,255.1246,254.2477,254.8805,43322.0
2018-05-02 09:30:00,281.08,282.53,280.2,281.88,15708.0,254.103,255.4138,253.3075,254.8262,15708.0
2018-05-02 09:40:00,281.49,281.64,279.9,279.9,8509.0,254.4737,254.6093,253.0363,253.0363,8509.0
2018-05-02 09:50:00,280.06,282.02,280.06,281.6,5202.0,253.1809,254.9528,253.1809,254.5731,5202.0
2018-05-02 10:00:00,281.88,282.67,281.1,282.06,12600.0,254.8262,255.5404,254.1211,254.989,12600.0
2018-05-02 10:10:00,282.11,282.12,280.81,281.53,11182.0,255.0342,255.0432,253.8589,254.5098,11182.0
2018-05-02 10:20:00,281.53,282.37,281.53,281.98,25810.0,254.5098,255.2692,254.5098,254.9166,25810.0
2018-05-02 10:30:00,282.05,282.81,282.05,282.44,9755.0,254.9799,255.667,254.9799,255.3325,9755.0
2018-05-02 10:40:00,282.32,283.27,282.32,283.12,3135.0,255.224,256.0828,255.224,255.9472,3135.0
2018-05-02 10:50:00,282.85,282.91,282.11,282.36,4888.0,255.7031,255.7574,255.0342,255.2602,4888.0
2018-05-02 11:00:00,282.58,283.51,282.58,283.02,17503.0,255.459,256.2998,255.459,255.8568,17503.0
2018-05-02 11:10:00,282.83,283.85,282.83,283.01,5201.0,255.6851,256.6072,255.6851,255.8478,5201.0
2018-05-02 11:20:00,283.09,283.55,282.82,283.43,2300.0,255.9201,256.336,255.676,256.2275,2300.0
2018-05-02 11:30:00,283.35,283.35,282.59,282.76,6894.0,256.1551,256.1551,255.4681,255.6218,6894.0
2018-05-02 11:40:00,282.86,283.15,282.74,283.09,4704.0,255.7122,255.9743,255.6037,255.9201,4704.0
2018-05-02 11:50:00,283.11,283.95,283.11,283.95,2411.0,255.9382,256.6976,255.9382,256.6976,2411.0
2018-05-02 12:00:00,283.88,284.32,283.85,284.13,3051.0,256.6343,257.0321,256.6072,256.8603,3051.0
2018-05-02 12:10:00,284.26,284.59,284.03,284.43,3070.0,256.9778,257.2761,256.7699,257.1315,3070.0
2018-05-02 12:20:00,284.35,285.16,284.32,285.0,4405.0,257.0592,257.7914,257.0321,257.6468,4405.0
2018-05-02 12:30:00,285.0,285.37,284.88,285.09,5192.0,257.6468,257.9813,257.5383,257.7281,5192.0
2018-05-02 12:40:00,285.36,285.83,285.35,285.82,3500.0,257.9722,258.3971,257.9632,258.3881,3500.0
2018-05-02 12:50:00,285.77,286.02,285.44,285.94,4427.0,258.3429,258.5689,258.0446,258.4966,4427.0
2018-05-02 13:00:00,286.25,286.26,285.53,285.54,4165.0,258.7768,258.7859,258.1259,258.135,4165.0
2018-05-02 13:10:00,285.65,286.53,285.65,286.36,5120.0,258.2344,259.0299,258.2344,258.8763,5120.0
2018-05-02 13:20:00,286.49,286.65,285.66,285.84,7155.0,258.9938,259.1384,258.2434,258.4062,7155.0
2018-05-02 13:30:00,285.85,285.85,284.99,285.68,6089.0,258.4152,258.4152,257.6377,258.2615,6089.0
2018-05-02 13:40:00,285.57,285.7,285.03,285.19,3432.0,258.1621,258.2796,257.6739,257.8186,3432.0
2018-05-02 13:50:00,285.33,285.5,285.26,285.36,3182.0,257.9451,258.0988,257.8818,257.9722,3182.0
2018-05-02 14:00:00,285.49,286.22,285.4,286.16,13495.0,258.0898,258.7497,258.0084,258.6955,13495.0
2018-05-02 14:10:00,286.13,286.42,285.75,286.05,7538.0,258.6683,258.9305,258.3248,258.596,7538.0
2018-05-02 14:20:00,286.2,286.64,285.74,286.63,4912.0,258.7316,259.1294,258.3158,259.1203,4912.0
2018-05-02 14:30:00,286.46,286.89,286.14,286.81,6380.0,258.9667,259.3554,258.6774,259.2831,6380.0
2018-05-02 14:40:00,286.67,286.8,285.93,286.06,15175.0,259.1565,259.274,258.4875,258.6051,15175.0
2018-05-02 14:50:00,286.0,286.09,285.65,285.69,8531.0,258.5508,258.6322,258.2344,258.2706,8531.0
2018-05-02 15:00:00,285.61,285.62,284.62,284.89,9348.0,258.1982,258.2073,257.3033,257.5473,9348.0
2018-05-02 15:10:00,284.78,284.81,283.37,283.55,12878.0,257.4479,257.475,256.1732,256.336,12878.0
2018-05-02 15:20:00,283.54,283.54,282.72,283.28,10722.0,256.3269,256.3269,255.5856,256.0919,10722.0
2018-05-02 15:30:00,283.24,283.24,281.81,282.44,19760.0,256.0557,256.0557,254.763,255.3325,19760.0
2018-05-02 15:40:00,282.44,282.47,281.16,281.26,26108.0,255.3325,255.3596,254.1753,254.2657,26108.0
2018-05-02 15:50:00,281.46,281.53,280.83,280.89,63569.0,254.4465,254.5098,253.877,253.9312,63569.0
2018-05-03 09:30:00,281.54,281.54,278.86,279.3,11012.0,254.5189,254.5189,252.0961,252.4939,11012.0
2018-05-03 09:40:00,279.24,279.46,278.32,278.51,4000.0,252.4396,252.6385,251.6079,251.7797,4000.0
2018-05-03 09:50:00,278.8,279.97,278.8,279.64,6607.0,252.0418,253.0995,252.0418,252.8012,6607.0
2018-05-03 10:00:00,279.82,279.82,276.83,277.62,10876.0,252.9639,252.9639,250.2609,250.9751,10876.0
2018-05-03 10:10:00,277.54,277.78,276.83,277.03,4709.0,250.9028,251.1197,250.2609,250.4417,4709.0
2018-05-03 10:20:00,276.73,276.73,275.24,275.92,12003.0,250.1705,250.1705,248.8235,249.4383,12003.0
2018-05-03 10:30:00,275.94,276.32,273.99,274.29,22184.0,249.4563,249.7999,247.6935,247.9647,22184.0
2018-05-03 10:40:00,274.14,274.45,273.21,274.21,43871.0,247.8291,248.1093,246.9883,247.8924,43871.0
2018-05-03 10:50:00,274.26,274.57,272.33,273.24,16549.0,247.9376,248.2178,246.1928,247.0155,16549.0
2018-05-03 11:00:00,273.37,273.38,272.55,273.21,8529.0,247.133,247.142,246.3917,246.9883,8529.0
2018-05-03 11:10:00,273.28,274.34,273.22,273.76,8844.0,247.0516,248.0099,246.9974,247.4856,8844.0
2018-05-03 11:20:00,273.76,274.38,273.76,273.82,6555.0,247.4856,248.0461,247.4856,247.5398,6555.0
2018-05-03 11:30:00,273.75,273.84,272.7,273.4,5437.0,247.4765,247.5579,246.5273,247.1601,5437.0
2018-05-03 11:40:00,273.42,274.3,272.98,274.22,9825.0,247.1782,247.9737,246.7804,247.9014,9825.0
2018-05-03 11:50:00,274.15,274.32,273.58,273.74,11407.0,247.8381,247.9918,247.3228,247.4675,11407.0
2018-05-03 12:00:00,274.03,274.51,273.89,274.36,15900.0,247.7296,248.1636,247.6031,248.028,15900.0
2018-05-03 12:10:00,274.43,274.51,273.8,274.07,5856.0,248.0913,248.1636,247.5217,247.7658,5856.0
2018-05-03 12:20:00,274.22,274.39,273.95,273.98,2331.0,247.9014,248.0551,247.6573,247.6844,2331.0
2018-05-03 12:30:00,274.11,275.39,273.99,275.06,7513.0,247.802,248.9591,247.6935,248.6608,7513.0
2018-05-03 12:40:00,275.08,275.98,275.08,275.9,3935.0,248.6789,249.4925,248.6789,249.4202,3935.0
2018-05-03 12:50:00,276.09,277.45,276.09,277.26,7150.0,249.5919,250.8214,249.5919,250.6496,7150.0
2018-05-03 13:00:00,277.34,277.34,276.5,276.82,3404.0,250.722,250.722,249.9626,250.2519,3404.0
2018-05-03 13:10:00,276.68,277.84,276.6,277.81,5423.0,250.1253,251.174,250.053,251.1469,5423.0
2018-05-03 13:20:00,277.66,278.07,277.26,277.4,3623.0,251.0113,251.3819,250.6496,250.7762,3623.0
2018-05-03 13:30:00,277.59,278.63,277.28,278.43,4106.0,250.948,251.8882,250.6677,251.7074,4106.0
2018-05-03 13:40:00,278.56,279.42,278.56,278.93,5059.0,251.8249,252.6023,251.8249,252.1594,5059.0
2018-05-03 13:50:00,278.64,278.64,277.82,277.82,8163.0,251.8972,251.8972,251.1559,251.1559,8163.0
2018-05-03 14:00:00,277.49,278.26,277.25,278.25,3649.0,250.8576,251.5537,250.6406,251.5446,3649.0
2018-05-03 14:10:00,278.26,278.54,278.06,278.27,5406.0,251.5537,251.8068,251.3729,251.5627,5406.0
2018-05-03 14:20:00,278.16,278.92,277.62,278.92,10907.0,251.4633,252.1503,250.9751,252.1503,10907.0
2018-05-03 14:30:00,278.98,280.4,278.74,279.91,14106.0,252.2046,253.4883,251.9876,253.0453,14106.0
2018-05-03 14:40:00,279.94,280.21,279.49,279.49,7491.0,253.0724,253.3165,252.6656,252.6656,7491.0
2018-05-03 14:50:00,279.22,279.97,279.01,279.28,5400.0,252.4215,253.0995,252.2317,252.4758,5400.0
2018-05-03 15:00:00,279.47,279.76,278.47,278.53,17811.0,252.6475,252.9097,251.7435,251.7978,17811.0
2018-05-03 15:10:00,278.38,279.22,278.37,279.22,10807.0,251.6621,252.4215,251.6531,252.4215,10807.0
2018-05-03 15:20:00,279.33,279.78,279.21,279.7,9123.0,252.521,252.9278,252.4125,252.8555,9123.0
2018-05-03 15:30:00,279.87,279.89,278.97,279.18,8766.0,253.0091,253.0272,252.1955,252.3854,8766.0
2018-05-03 15:40:00,279.01,280.12,278.72,279.84,32693.0,252.2317,253.2352,251.9695,252.982,32693.0
2018-05-03 15:50:00,279.68,280.12,279.31,279.84,62195.0,252.8374,253.2352,252.5029,252.982,62195.0
2018-05-04 09:30:00,278.86,278.86,276.88,277.53,4186.0,252.0961,252.0961,250.3061,250.8937,4186.0
2018-05-04 09:40:00,277.98,280.91,277.98,280.57,11336.0,251.3005,253.9493,251.3005,253.642,11336.0
2018-05-04 09:50:00,280.11,280.69,279.53,280.38,6549.0,253.2261,253.7504,252.7018,253.4702,6549.0
2018-05-04 10:00:00,280.13,282.14,279.79,281.75,7924.0,253.2442,255.0613,252.9368,254.7087,7924.0
2018-05-04 10:10:00,282.06,283.33,281.7,282.31,27912.0,254.989,256.1371,254.6635,255.215,27912.0
2018-05-04 10:20:00,282.38,283.8,282.12,283.62,12300.0,255.2782,256.562,255.0432,256.3992,12300.0
2018-05-04 10:30:00,283.67,283.95,282.7,283.04,11978.0,256.4444,256.6976,255.5675,255.8749,11978.0
2018-05-04 10:40:00,283.01,283.96,283.01,283.4,10833.0,255.8478,256.7066,255.8478,256.2003,10833.0
2018-05-04 10:50:00,283.75,284.6,283.61,284.22,12982.0,256.5168,257.2852,256.3902,256.9416,12982.0
2018-05-04 11:00:00,284.02,284.28,283.59,284.28,13235.0,256.7608,256.9959,256.3721,256.9959,13235.0
2018-05-04 11:10:00,284.62,284.98,283.76,284.09,5280.0,257.3033,257.6287,256.5258,256.8241,5280.0
2018-05-04 11:20:00,284.07,284.78,284.07,284.51,9888.0,256.806,257.4479,256.806,257.2038,9888.0
2018-05-04 11:30:00,284.49,284.68,283.39,283.6,47250.0,257.1857,257.3575,256.1913,256.3812,47250.0
2018-05-04 11:40:00,283.52,284.21,282.34,282.34,10394.0,256.3088,256.9326,255.2421,255.2421,10394.0
2018-05-04 11:50:00,282.59,283.09,282.35,283.01,4529.0,255.4681,255.9201,255.2511,255.8478,4529.0
2018-05-04 12:00:00,283.09,283.34,282.8,282.8,3100.0,255.9201,256.1461,255.6579,255.6579,3100.0
2018-05-04 12:10:00,282.83,282.9,282.27,282.61,4859.0,255.6851,255.7483,255.1788,255.4862,4859.0
2018-05-04 12:20:00,282.89,283.51,282.89,283.36,4422.0,255.7393,256.2998,255.7393,256.1642,4422.0
2018-05-04 12:30:00,283.52,283.58,282.9,283.01,8821.0,256.3088,256.3631,255.7483,255.8478,8821.0
2018-05-04 12:40:00,283.07,283.17,282.62,282.8,10294.0,255.902,255.9924,255.4952,255.6579,10294.0
2018-05-04 12:50:00,282.77,283.22,282.68,282.86,4217.0,255.6308,256.0376,255.5495,255.7122,4217.0
2018-05-04 13:00:00,283.15,283.58,282.83,283.5,7698.0,255.9743,256.3631,255.6851,256.2908,7698.0
2018-05-04 13:10:00,283.59,284.24,283.02,284.01,7372.0,256.3721,256.9597,255.8568,256.7518,7372.0
2018-05-04 13:20:00,284.03,284.69,284.02,284.06,11168.0,256.7699,257.3665,256.7608,256.797,11168.0
2018-05-04 13:30:00,283.78,284.71,283.77,284.71,3600.0,256.5439,257.3846,256.5348,257.3846,3600.0
2018-05-04 13:40:00,284.81,285.5,284.81,285.32,2947.0,257.475,258.0988,257.475,257.9361,2947.0
2018-05-04 13:50:00,285.5,286.67,285.5,286.67,9950.0,258.0988,259.1565,258.0988,259.1565,9950.0
2018-05-04 14:00:00,286.59,287.33,286.49,286.97,9037.0,259.0842,259.7532,258.9938,259.4277,9037.0
2018-05-04 14:10:00,286.92,287.69,286.8,287.01,7386.0,259.3825,260.0786,259.274,259.4639,7386.0
2018-05-04 14:20:00,287.21,287.61,286.85,287.25,6421.0,259.6447,260.0063,259.3192,259.6808,6421.0
2018-05-04 14:30:00,287.05,287.05,286.58,286.98,2648.0,259.5,259.5,259.0751,259.4368,2648.0
2018-05-04 14:40:00,286.93,287.19,286.78,286.9,9582.0,259.3916,259.6266,259.256,259.3644,9582.0
2018-05-04 14:50:00,286.93,287.19,286.82,286.82,2800.0,259.3916,259.6266,259.2921,259.2921,2800.0
2018-05-04 15:00:00,286.95,287.39,286.95,287.04,5200.0,259.4096,259.8074,259.4096,259.491,5200.0
2018-05-04 15:10:00,286.98,287.39,286.97,287.22,5455.0,259.4368,259.8074,259.4277,259.6537,5455.0
2018-05-04 15:20:00,287.19,288.19,286.91,287.8,37962.0,259.6266,260.5306,259.3735,260.1781,37962.0
2018-05-04 15:30:00,287.46,287.46,286.75,286.78,6273.0,259.8707,259.8707,259.2288,259.256,6273.0
2018-05-04 15:40:00,286.86,287.14,286.69,286.87,15854.0,259.3283,259.5814,259.1746,259.3373,15854.0
2018-05-04 15:50:00,286.77,286.89,286.43,286.82,53692.0,259.2469,259.3554,258.9395,259.2921,53692.0
2018-05-07 09:30:00,287.75,288.54,287.0,287.26,4858.0,260.1329,260.847,259.4548,259.6899,4858.0
2018-05-07 09:40:00,288.15,288.18,285.11,285.11,10792.0,260.4945,260.5216,257.7462,257.7462,10792.0
2018-05-07 09:50:00,285.11,286.74,285.11,285.56,7569.0,257.7462,259.2198,257.7462,258.153,7569.0
2018-05-07 10:00:00,285.35,286.75,285.34,286.75,8600.0,257.9632,259.2288,257.9542,259.2288,8600.0
2018-05-07 10:10:00,286.8,287.02,286.27,286.43,4847.0,259.274,259.4729,258.7949,258.9395,4847.0
2018-05-07 10:20:00,286.54,287.98,286.54,287.44,4000.0,259.039,260.3408,259.039,259.8526,4000.0
2018-05-07 10:30:00,287.6,288.09,286.43,287.32,4400.0,259.9972,260.4402,258.9395,259.7441,4400.0
2018-05-07 10:40:00,287.41,288.75,286.94,288.75,9198.0,259.8255,261.0369,259.4006,261.0369,9198.0
2018-05-07 10:50:00,288.66,288.99,288.42,288.96,6135.0,260.9555,261.2538,260.7385,261.2267,6135.0
2018-05-07 11:00:00,288.85,288.91,287.35,287.95,6270.0,261.1273,261.1815,259.7712,260.3137,6270.0
2018-05-07 11:10:00,287.87,288.19,287.58,287.95,4200.0,260.2413,260.5306,259.9792,260.3137,4200.0
2018-05-07 11:20:00,287.98,288.03,287.46,287.69,4058.0,260.3408,260.386,259.8707,260.0786,4058.0
2018-05-07 11:30:00,287.61,287.81,286.55,286.56,6709.0,260.0063,260.1871,259.048,259.0571,6709.0
2018-05-07 11:40:00,286.64,288.25,286.54,287.35,9818.0,259.1294,260.5849,259.039,259.7712,9818.0
2018-05-07 11:50:00,287.47,288.4,287.44,287.67,6000.0,259.8797,260.7205,259.8526,260.0605,6000.0
2018-05-07 12:00:00,287.78,288.06,287.24,287.61,4717.0,260.16,260.4131,259.6718,260.0063,4717.0
2018-05-07 12:10:00,287.5,287.68,287.26,287.59,5400.0,259.9068,260.0696,259.6899,259.9882,5400.0
2018-05-07 12:20:00,287.76,288.39,287.44,288.39,5596.0,260.1419,260.7114,259.8526,260.7114,5596.0
2018-05-07 12:30:00,288.0,288.29,287.8,288.28,6326.0,260.3589,260.621,260.1781,260.612,6326.0
2018-05-07 12:40:00,288.25,288.55,287.94,288.4,4801.0,260.5849,260.8561,260.3046,260.7205,4801.0
2018-05-07 12:50:00,288.24,288.61,288.02,288.43,3000.0,260.5758,260.9103,260.3769,260.7476,3000.0
2018-05-07 13:00:00,288.64,289.25,288.51,288.99,6300.0,260.9374,261.4889,260.8199,261.2538,6300.0
2018-05-07 13:10:00,289.19,289.84,289.12,289.59,3911.0,261.4346,262.0223,261.3714,261.7963,3911.0
2018-05-07 13:20:00,289.85,289.97,289.5,289.65,8439.0,262.0313,262.1398,261.7149,261.8505,8439.0
2018-05-07 13:30:00,289.66,289.87,289.33,289.62,6283.0,261.8595,262.0494,261.5612,261.8234,6283.0
2018-05-07 13:40:00,289.53,289.85,289.53,289.68,2600.0,261.742,262.0313,261.742,261.8776,2600.0
2018-05-07 13:50:00,289.5,289.79,289.38,289.53,8035.0,261.7149,261.9771,261.6064,261.742,8035.0
2018-05-07 14:00:00,289.4,290.06,289.29,290.06,7912.0,261.6245,262.2211,261.525,262.2211,7912.0
2018-05-07 14:10:00,290.49,290.89,290.38,290.65,4620.0,262.6099,262.9715,262.5104,262.7545,4620.0
2018-05-07 14:20:00,290.85,291.46,290.68,291.26,7528.0,262.9353,263.4868,262.7816,263.306,7528.0
2018-05-07 14:30:00,291.14,291.25,290.13,290.5,6415.0,263.1975,263.2969,262.2844,262.6189,6415.0
2018-05-07 14:40:00,290.5,291.03,290.28,290.38,13355.0,262.6189,263.0981,262.42,262.5104,13355.0
2018-05-07 14:50:00,290.18,290.35,289.78,290.05,8119.0,262.3296,262.4833,261.968,262.2121,8119.0
2018-05-07 15:00:00,290.16,290.53,289.86,289.9,12481.0,262.3116,262.646,262.0403,262.0765,12481.0
2018-05-07 15:10:00,289.99,290.15,288.87,289.34,8676.0,262.1579,262.3025,261.1454,261.5703,8676.0
2018-05-07 15:20:00,289.39,289.41,288.53,289.41,7574.0,261.6155,261.6335,260.838,261.6335,7574.0
2018-05-07 15:30:00,289.32,290.24,289.32,289.54,9715.0,261.5522,262.3839,261.5522,261.7511,9715.0
2018-05-07 15:40:00,289.43,289.45,288.62,289.42,20058.0,261.6516,261.6697,260.9194,261.6426,20058.0
2018-05-07 15:50:00,289.32,289.53,288.95,289.39,33917.0,261.5522,261.742,261.2177,261.6155,33917.0
2018-05-08 09:30:00,290.92,290.92,289.41,290.25,12700.0,262.9986,262.9986,261.6335,262.3929,12700.0
2018-05-08 09:40:00,290.28,290.93,289.77,290.1,5726.0,262.42,263.0076,261.959,262.2573,5726.0
2018-05-08 09:50:00,290.34,291.18,289.51,290.69,3504.0,262.4743,263.2337,261.7239,262.7907,3504.0
2018-05-08 10:00:00,291.45,292.8,290.87,292.8,4959.0,263.4777,264.6982,262.9534,264.6982,4959.0
2018-05-08 10:10:00,292.82,293.05,291.03,291.03,9530.0,264.7163,264.9242,263.0981,263.0981,9530.0
2018-05-08 10:20:00,291.16,292.17,290.85,291.95,5842.0,263.2156,264.1286,262.9353,263.9298,5842.0
2018-05-08 10:30:00,292.2,292.79,291.87,292.27,4700.0,264.1558,264.6891,263.8574,264.219,4700.0
2018-05-08 10:40:00,292.33,292.97,291.92,292.65,11068.0,264.2733,264.8519,263.9026,264.5626,11068.0
2018-05-08 10:50:00,292.65,293.11,292.35,292.57,3900.0,264.5626,264.9784,264.2914,264.4902,3900.0
2018-05-08 11:00:00,292.34,292.61,291.03,291.16,18553.0,264.2823,264.5264,263.0981,263.2156,18553.0
2018-05-08 11:10:00,291.06,291.52,290.92,290.92,9831.0,263.1252,263.541,262.9986,262.9986,9831.0
2018-05-08 11:20:00,290.87,291.29,290.63,291.08,4095.0,262.9534,263.3331,262.7364,263.1433,4095.0
2018-05-08 11:30:00,290.98,291.0,290.2,290.23,3949.0,263.0529,263.0709,262.3477,262.3748,3949.0
2018-05-08 11:40:00,290.0,290.83,290.0,290.49,14275.0,262.1669,262.9172,262.1669,262.6099,14275.0
2018-05-08 11:50:00,290.49,290.65,289.7,289.99,5320.0,262.6099,262.7545,261.8957,262.1579,5320.0
2018-05-08 12:00:00,290.04,290.04,288.56,289.61,5528.0,262.2031,262.2031,260.8651,261.8143,5528.0
2018-05-08 12:10:00,289.8,289.8,289.34,289.44,3200.0,261.9861,261.9861,261.5703,261.6607,3200.0
2018-05-08 12:20:00,289.13,289.23,288.77,289.22,2800.0,261.3804,261.4708,261.055,261.4618,2800.0
2018-05-08 12:30:00,289.0,289.15,288.57,289.12,2795.0,261.2629,261.3985,260.8742,261.3714,2795.0
2018-05-08 12:40:00,289.26,289.52,288.73,288.73,3209.0,261.4979,261.733,261.0188,261.0188,3209.0
2018-05-08 12:50:00,288.62,289.12,288.04,289.12,4587.0,260.9194,261.3714,260.395,261.3714,4587.0
2018-05-08 13:00:00,288.92,289.46,288.56,288.56,5869.0,261.1906,261.6787,260.8651,260.8651,5869.0
2018-05-08 13:10:00,288.53,288.89,288.5,288.89,6735.0,260.838,261.1634,260.8109,261.1634,6735.0
2018-05-08 13:20:00,288.89,289.19,288.82,289.02,4395.0,261.1634,261.4346,261.1002,261.281,4395.0
2018-05-08 13:30:00,288.8,288.91,288.03,288.91,3538.0,261.0821,261.1815,260.386,261.1815,3538.0
2018-05-08 13:40:00,289.0,289.5,288.79,289.22,3500.0,261.2629,261.7149,261.073,261.4618,3500.0
2018-05-08 13:50:00,289.39,289.53,288.86,288.96,4795.0,261.6155,261.742,261.1363,261.2267,4795.0
2018-05-08 14:00:00,289.07,289.59,289.07,289.21,2614.0,261.3262,261.7963,261.3262,261.4527,2614.0
2018-05-08 14:10:00,289.16,289.64,288.81,289.03,6299.0,261.4075,261.8415,261.0911,261.29,6299.0
2018-05-08 14:20:00,289.31,290.11,289.19,289.34,4110.0,261.5431,262.2663,261.4346,261.5703,4110.0
2018-05-08 14:30:00,289.02,289.67,288.85,288.97,8882.0,261.281,261.8686,261.1273,261.2358,8882.0
2018-05-08 14:40:00,288.93,289.14,288.72,288.96,13226.0,261.1996,261.3894,261.0098,261.2267,13226.0
2018-05-08 14:50:00,289.18,290.02,289.17,289.49,8171.0,261.4256,262.185,261.4166,261.7059,8171.0
2018-05-08 15:00:00,289.39,289.84,289.21,289.55,6856.0,261.6155,262.0223,261.4527,261.7601,6856.0
2018-05-08 15:10:00,289.46,290.11,289.33,289.97,6956.0,261.6787,262.2663,261.5612,262.1398,6956.0
2018-05-08 15:20:00,289.97,290.09,289.36,289.36,6283.0,262.1398,262.2483,261.5883,261.5883,6283.0
2018-05-08 15:30:00,289.47,290.14,289.46,289.85,11761.0,261.6878,262.2935,261.6787,262.0313,11761.0
2018-05-08 15:40:00,289.69,290.06,289.6,289.76,9881.0,261.8867,262.2211,261.8053,261.9499,9881.0
2018-05-08 15:50:00,289.85,290.19,289.84,290.04,41440.0,262.0313,262.3387,262.0223,262.2031,41440.0
2018-05-09 09:30:00,290.82,292.47,290.82,291.63,6740.0,262.9082,264.3998,262.9082,263.6405,6740.0
2018-05-09 09:40:00,291.62,292.1,291.62,291.67,2384.0,263.6314,264.0654,263.6314,263.6766,2384.0
2018-05-09 09:50:00,292.23,292.78,292.14,292.56,5659.0,264.1829,264.6801,264.1015,264.4812,5659.0
2018-05-09 10:00:00,292.45,292.69,291.36,291.36,6277.0,264.3818,264.5987,263.3964,263.3964,6277.0
2018-05-09 10:10:00,291.26,291.82,290.75,291.33,18784.0,263.306,263.8122,262.8449,263.3693,18784.0
2018-05-09 10:20:00,291.5,291.78,291.13,291.13,8656.0,263.5229,263.7761,263.1885,263.1885,8656.0
2018-05-09 10:30:00,291.13,291.13,290.05,290.08,8129.0,263.1885,263.1885,262.2121,262.2392,8129.0
2018-05-09 10:40:00,290.0,291.16,289.97,291.16,4993.0,262.1669,263.2156,262.1398,263.2156,4993.0
2018-05-09 10:50:00,291.03,291.73,290.9,291.49,3066.0,263.0981,263.7309,262.9805,263.5139,3066.0
2018-05-09 11:00:00,291.93,292.43,291.13,291.48,8893.0,263.9117,264.3637,263.1885,263.5049,8893.0
2018-05-09 11:10:00,291.45,291.97,291.4,291.97,2481.0,263.4777,263.9478,263.4325,263.9478,2481.0
2018-05-09 11:20:00,291.71,292.99,291.71,292.93,4000.0,263.7128,264.8699,263.7128,264.8157,4000.0
2018-05-09 11:30:00,292.92,292.92,292.19,292.19,3204.0,264.8067,264.8067,264.1467,264.1467,3204.0
2018-05-09 11:40:00,292.27,292.82,292.09,292.24,3360.0,264.219,264.7163,264.0563,264.1919,3360.0
2018-05-09 11:50:00,292.1,292.65,291.99,292.65,2275.0,264.0654,264.5626,263.9659,264.5626,2275.0
2018-05-09 12:00:00,292.72,293.47,292.67,293.08,5323.0,264.6259,265.3039,264.5807,264.9513,5323.0
2018-05-09 12:10:00,293.25,293.48,293.13,293.19,3384.0,265.105,265.3129,264.9965,265.0507,3384.0
2018-05-09 12:20:00,293.17,294.44,293.07,294.44,8867.0,265.0327,266.1808,264.9423,266.1808,8867.0
2018-05-09 12:30:00,294.25,294.9,294.2,294.81,4032.0,266.009,266.5966,265.9638,266.5153,4032.0
2018-05-09 12:40:00,294.78,295.8,294.69,295.8,4259.0,266.4881,267.4102,266.4068,267.4102,4259.0
2018-05-09 12:50:00,295.62,295.86,295.16,295.31,4496.0,267.2475,267.4645,266.8317,266.9673,4496.0
2018-05-09 13:00:00,295.32,296.15,295.31,296.0,7076.0,266.9763,267.7267,266.9673,267.591,7076.0
2018-05-09 13:10:00,296.14,296.49,295.8,296.49,15434.0,267.7176,268.034,267.4102,268.034,15434.0
2018-05-09 13:20:00,296.5,297.21,296.45,297.21,7531.0,268.0431,268.6849,267.9979,268.6849,7531.0
2018-05-09 13:30:00,297.22,297.25,296.56,296.89,5939.0,268.694,268.7211,268.0973,268.3956,5939.0
2018-05-09 13:40:00,297.11,297.82,297.11,297.7,3954.0,268.5945,269.2364,268.5945,269.1279,3954.0
2018-05-09 13:50:00,297.74,297.85,297.28,297.85,6510.0,269.1641,269.2635,268.7482,269.2635,6510.0
2018-05-09 14:00:00,297.93,297.93,297.34,297.57,6878.0,269.3358,269.3358,268.8024,269.0104,6878.0
2018-05-09 14:10:00,297.48,297.92,297.47,297.75,7272.0,268.929,269.3268,268.92,269.1731,7272.0
2018-05-09 14:20:00,297.85,297.96,296.97,297.12,26638.0,269.2635,269.3629,268.468,268.6036,26638.0
2018-05-09 14:30:00,297.35,297.44,296.96,297.24,4496.0,268.8115,268.8928,268.4589,268.712,4496.0
2018-05-09 14:40:00,297.23,297.25,296.64,296.73,4843.0,268.703,268.7211,268.1696,268.251,4843.0
2018-05-09 14:50:00,296.65,297.09,296.32,296.35,7340.0,268.1787,268.5764,267.8803,267.9075,7340.0
2018-05-09 15:00:00,296.34,296.38,295.74,296.27,8209.0,267.8984,267.9346,267.356,267.8351,8209.0
2018-05-09 15:10:00,296.18,296.44,295.83,295.84,9645.0,267.7538,267.9888,267.4374,267.4464,9645.0
2018-05-09 15:20:00,295.72,295.77,295.15,295.16,43059.0,267.3379,267.3831,266.8226,266.8317,43059.0
2018-05-09 15:30:00,295.26,295.33,294.65,294.65,11130.0,266.9221,266.9854,266.3706,266.3706,11130.0
2018-05-09 15:40:00,294.71,295.36,294.07,295.31,44797.0,266.4249,267.0125,265.8463,266.9673,44797.0
2018-05-09 15:50:00,295.37,295.96,295.16,295.8,36299.0,267.0215,267.5549,266.8317,267.4102,36299.0
2018-05-10 09:30:00,298.01,298.87,297.11,297.24,19000.0,269.4081,270.1856,268.5945,268.712,19000.0
2018-05-10 09:40:00,297.25,297.25,296.48,296.79,5645.0,268.7211,268.7211,268.025,268.3052,5645.0
2018-05-10 09:50:00,297.18,297.18,296.23,296.24,3979.0,268.6578,268.6578,267.799,267.808,3979.0
2018-05-10 10:00:00,296.26,297.0,296.26,296.81,4748.0,267.8261,268.4951,267.8261,268.3233,4748.0
2018-05-10 10:10:00,296.8,296.95,295.62,295.62,12369.0,268.3143,268.4499,267.2475,267.2475,12369.0
2018-05-10 10:20:00,295.26,296.17,295.11,295.9,5507.0,266.9221,267.7447,266.7865,267.5006,5507.0
2018-05-10 10:30:00,295.89,296.45,295.68,296.14,4756.0,267.4916,267.9979,267.3018,267.7176,4756.0
2018-05-10 10:40:00,295.9,296.4,295.82,296.4,4500.0,267.5006,267.9527,267.4283,267.9527,4500.0
2018-05-10 10:50:00,296.39,296.84,296.1,296.76,9853.0,267.9436,268.3504,267.6815,268.2781,9853.0
2018-05-10 11:00:00,296.76,296.95,296.38,296.51,4340.0,268.2781,268.4499,267.9346,268.0521,4340.0
2018-05-10 11:10:00,296.5,296.65,296.2,296.65,4740.0,268.0431,268.1787,267.7719,268.1787,4740.0
2018-05-10 11:20:00,296.46,296.95,296.16,296.61,6684.0,268.0069,268.4499,267.7357,268.1425,6684.0
2018-05-10 11:30:00,296.61,297.45,296.43,296.81,26229.0,268.1425,268.9019,267.9798,268.3233,26229.0
2018-05-10 11:40:00,297.15,297.26,296.8,297.26,4428.0,268.6307,268.7301,268.3143,268.7301,4428.0
2018-05-10 11:50:00,297.3,297.3,296.45,297.01,2470.0,268.7663,268.7663,267.9979,268.5041,2470.0
2018-05-10 12:00:00,297.02,297.59,297.01,297.48,4146.0,268.5132,269.0284,268.5041,268.929,4146.0
2018-05-10 12:10:00,297.57,298.36,297.57,298.12,5808.0,269.0104,269.7245,269.0104,269.5076,5808.0
2018-05-10 12:20:00,298.21,298.21,297.61,297.94,2906.0,269.5889,269.5889,269.0465,269.3449,2906.0
2018-05-10 12:30:00,297.78,298.22,297.78,298.03,9646.0,269.2002,269.598,269.2002,269.4262,9646.0
2018-05-10 12:40:00,298.03,298.65,297.71,298.56,6600.0,269.4262,269.9867,269.1369,269.9054,6600.0
2018-05-10 12:50:00,298.58,298.94,298.46,298.94,4747.0,269.9234,270.2489,269.8149,270.2489,4747.0
2018-05-10 13:00:00,298.76,299.26,298.75,299.11,10339.0,270.0862,270.5382,270.0771,270.4026,10339.0
2018-05-10 13:10:00,299.11,299.19,298.84,298.94,7708.0,270.4026,270.4749,270.1585,270.2489,7708.0
2018-05-10 13:20:00,298.84,298.99,298.51,298.53,4903.0,270.1585,270.2941,269.8601,269.8782,4903.0
2018-05-10 13:30:00,298.74,298.74,298.37,298.42,4870.0,270.0681,270.0681,269.7336,269.7788,4870.0
2018-05-10 13:40:00,298.42,298.62,298.39,298.62,3236.0,269.7788,269.9596,269.7517,269.9596,3236.0
2018-05-10 13:50:00,298.47,298.87,298.47,298.81,4534.0,269.824,270.1856,269.824,270.1314,4534.0
2018-05-10 14:00:00,298.68,299.2,298.68,299.2,4464.0,270.0138,270.4839,270.0138,270.4839,4464.0
2018-05-10 14:10:00,299.19,299.43,299.11,299.43,4913.0,270.4749,270.6919,270.4026,270.6919,4913.0
2018-05-10 14:20:00,299.37,299.54,299.01,299.01,8183.0,270.6376,270.7913,270.3122,270.3122,8183.0
2018-05-10 14:30:00,299.13,299.13,298.24,298.24,6584.0,270.4206,270.4206,269.6161,269.6161,6584.0
2018-05-10 14:40:00,298.19,298.76,298.06,298.76,10908.0,269.5709,270.0862,269.4533,270.0862,10908.0
2018-05-10 14:50:00,298.74,299.19,298.57,299.09,5264.0,270.0681,270.4749,269.9144,270.3845,5264.0
2018-05-10 15:00:00,299.19,299.31,298.44,298.85,5019.0,270.4749,270.5834,269.7969,270.1675,5019.0
2018-05-10 15:10:00,299.0,299.41,298.62,299.38,5496.0,270.3031,270.6738,269.9596,270.6467,5496.0
2018-05-10 15:20:00,299.41,299.41,298.8,299.13,7015.0,270.6738,270.6738,270.1223,270.4206,7015.0
2018-05-10 15:30:00,299.13,299.81,298.9,299.67,12500.0,270.4206,271.0354,270.2127,270.9088,12500.0
2018-05-10 15:40:00,299.51,299.86,299.51,299.75,15670.0,270.7642,271.0806,270.7642,270.9811,15670.0
2018-05-10 15:50:00,299.82,300.39,299.78,300.02,65737.0,271.0444,271.5597,271.0083,271.2252,65737.0
2018-05-11 09:30:00,299.11,299.57,298.06,299.16,11528.0,271.6447,272.0625,270.6912,271.6902,11528.0
2018-05-11 09:40:00,299.69,301.85,299.61,301.25,8230.0,272.1715,274.1331,272.0988,273.5882,8230.0
2018-05-11 09:50:00,301.18,302.56,300.82,302.56,11456.0,273.5247,274.778,273.1977,274.778,11456.0
2018-05-11 10:00:00,302.34,302.63,301.16,301.16,14016.0,274.5782,274.8415,273.5065,273.5065,14016.0
2018-05-11 10:10:00,301.28,302.37,301.28,302.2,10105.0,273.6155,274.6054,273.6155,274.451,10105.0
2018-05-11 10:20:00,302.21,302.81,301.72,302.08,7551.0,274.4601,275.005,274.0151,274.342,7551.0
2018-05-11 10:30:00,302.08,302.28,301.14,301.23,7064.0,274.342,274.5237,273.4883,273.5701,7064.0
2018-05-11 10:40:00,301.02,301.5,300.45,300.75,4205.0,273.3794,273.8153,272.8617,273.1342,4205.0
2018-05-11 10:50:00,300.77,301.24,300.21,301.12,3864.0,273.1523,273.5792,272.6437,273.4702,3864.0
2018-05-11 11:00:00,301.23,301.23,299.47,300.0,6006.0,273.5701,273.5701,271.9717,272.453,6006.0
2018-05-11 11:10:00,300.0,300.97,300.0,300.33,3432.0,272.453,273.334,272.453,272.7527,3432.0
2018-05-11 11:20:00,300.74,300.75,299.59,300.64,11371.0,273.1251,273.1342,272.0807,273.0343,11371.0
2018-05-11 11:30:00,300.65,300.99,300.2,300.75,6929.0,273.0433,273.3521,272.6347,273.1342,6929.0
2018-05-11 11:40:00,300.75,300.75,299.8,299.91,5193.0,273.1342,273.1342,272.2714,272.3713,5193.0
2018-05-11 11:50:00,299.85,300.43,299.85,300.36,4254.0,272.3168,272.8435,272.3168,272.78,4254.0
2018-05-11 12:00:00,300.39,300.53,300.02,300.13,23731.0,272.8072,272.9344,272.4712,272.5711,23731.0
2018-05-11 12:10:00,299.96,300.19,299.2,299.25,4002.0,272.4167,272.6256,271.7265,271.7719,4002.0
2018-05-11 12:20:00,299.27,299.33,298.73,298.96,8714.0,271.7901,271.8445,271.2996,271.5085,8714.0
2018-05-11 12:30:00,298.85,298.98,298.33,298.51,10308.0,271.4086,271.5267,270.9364,271.0998,10308.0
2018-05-11 12:40:00,298.46,298.7,298.3,298.7,10135.0,271.0544,271.2724,270.9091,271.2724,10135.0
2018-05-11 12:50:00,298.57,298.86,298.46,298.46,10617.0,271.1543,271.4177,271.0544,271.0544,10617.0
2018-05-11 13:00:00,298.57,298.82,298.41,298.46,5406.0,271.1543,271.3814,271.009,271.0544,5406.0
2018-05-11 13:10:00,298.58,298.58,297.73,297.79,10378.0,271.1634,271.1634,270.3915,270.446,10378.0
2018-05-11 13:20:00,297.97,298.26,297.44,297.44,6805.0,270.6094,270.8728,270.1281,270.1281,6805.0
2018-05-11 13:30:00,297.43,297.43,297.02,297.18,3690.0,270.119,270.119,269.7467,269.892,3690.0
2018-05-11 13:40:00,297.01,297.05,296.46,297.05,5927.0,269.7376,269.7739,269.2381,269.7739,5927.0
2018-05-11 13:50:00,297.22,297.75,297.2,297.57,2738.0,269.9283,270.4096,269.9101,270.2462,2738.0
2018-05-11 14:00:00,297.48,297.83,297.47,297.69,5584.0,270.1644,270.4823,270.1553,270.3551,5584.0
2018-05-11 14:10:00,297.81,298.19,297.51,298.08,7356.0,270.4641,270.8092,270.1917,270.7093,7356.0
2018-05-11 14:20:00,298.16,298.28,297.75,297.83,5649.0,270.782,270.891,270.4096,270.4823,5649.0
2018-05-11 14:30:00,297.75,297.87,297.65,297.74,4404.0,270.4096,270.5186,270.3188,270.4005,4404.0
2018-05-11 14:40:00,297.7,297.73,297.19,297.19,6928.0,270.3642,270.3915,269.901,269.901,6928.0
2018-05-11 14:50:00,297.26,297.43,296.99,297.19,9672.0,269.9646,270.119,269.7194,269.901,9672.0
2018-05-11 15:00:00,297.11,297.6,297.05,297.3,6675.0,269.8284,270.2734,269.7739,270.0009,6675.0
2018-05-11 15:10:00,297.3,297.42,297.15,297.26,4065.0,270.0009,270.1099,269.8647,269.9646,4065.0
2018-05-11 15:20:00,297.21,297.27,296.74,296.79,10355.0,269.9192,269.9737,269.4924,269.5378,10355.0
2018-05-11 15:30:00,296.75,296.92,296.57,296.57,17868.0,269.5014,269.6558,269.338,269.338,17868.0
2018-05-11 15:40:00,296.41,296.52,295.79,296.43,19702.0,269.1927,269.2926,268.6296,269.2108,19702.0
2018-05-11 15:50:00,296.48,296.63,295.68,296.02,57772.0,269.2562,269.3925,268.5297,268.8385,57772.0
2018-05-14 09:30:00,297.84,299.18,296.78,296.78,4531.0,270.4914,271.7083,269.5287,269.5287,4531.0
2018-05-14 09:40:00,296.65,296.65,295.75,296.57,5170.0,269.4106,269.4106,268.5933,269.338,5170.0
2018-05-14 09:50:00,296.85,297.17,296.44,296.52,2333.0,269.5923,269.8829,269.2199,269.2926,2333.0
2018-05-14 10:00:00,297.03,297.04,295.69,296.14,2845.0,269.7557,269.7648,268.5388,268.9475,2845.0
2018-05-14 10:10:00,296.17,296.25,295.3,296.03,15431.0,268.9747,269.0474,268.1846,268.8476,15431.0
2018-05-14 10:20:00,296.04,296.21,295.51,295.51,6220.0,268.8566,269.011,268.3753,268.3753,6220.0
2018-05-14 10:30:00,295.36,296.08,295.36,296.08,3529.0,268.2391,268.893,268.2391,268.893,3529.0
2018-05-14 10:40:00,295.86,295.86,294.71,294.71,4811.0,268.6932,268.6932,267.6488,267.6488,4811.0
2018-05-14 10:50:00,295.07,295.27,294.08,294.64,3300.0,267.9757,268.1573,267.0766,267.5852,3300.0
2018-05-14 11:00:00,294.44,294.93,294.27,294.52,4630.0,267.4036,267.8486,267.2492,267.4762,4630.0
2018-05-14 11:10:00,294.54,294.54,293.93,293.93,4540.0,267.4944,267.4944,266.9404,266.9404,4540.0
2018-05-14 11:20:00,294.24,294.51,294.24,294.51,1226.0,267.2219,267.4671,267.2219,267.4671,1226.0
2018-05-14 11:30:00,294.65,294.98,294.53,294.76,5081.0,267.5943,267.894,267.4853,267.6942,5081.0
2018-05-14 11:40:00,294.9,294.9,294.26,294.4,6837.0,267.8213,267.8213,267.2401,267.3672,6837.0
2018-05-14 11:50:00,294.28,294.33,293.68,293.92,4544.0,267.2583,267.3037,266.7133,266.9313,4544.0
2018-05-14 12:00:00,294.22,294.62,293.8,294.62,9227.0,267.2038,267.567,266.8223,267.567,9227.0
2018-05-14 12:10:00,294.52,294.52,293.62,293.92,7394.0,267.4762,267.4762,266.6589,266.9313,7394.0
2018-05-14 12:20:00,293.94,294.16,293.86,293.86,1958.0,266.9495,267.1493,266.8768,266.8768,1958.0
2018-05-14 12:30:00,293.63,294.1,293.63,293.89,3600.0,266.6679,267.0948,266.6679,266.9041,3600.0
2018-05-14 12:40:00,293.8,293.8,293.11,293.44,2479.0,266.8223,266.8223,266.1957,266.4954,2479.0
2018-05-14 12:50:00,293.26,293.29,292.67,292.85,9402.0,266.3319,266.3592,265.7961,265.9596,9402.0
2018-05-14 13:00:00,292.67,293.11,292.63,292.95,3049.0,265.7961,266.1957,265.7598,266.0504,3049.0
2018-05-14 13:10:00,293.01,293.01,292.32,292.32,6155.0,266.1049,266.1049,265.4782,265.4782,6155.0
2018-05-14 13:20:00,292.62,292.88,292.41,292.71,2641.0,265.7507,265.9868,265.56,265.8324,2641.0
2018-05-14 13:30:00,292.57,292.9,292.51,292.9,2263.0,265.7053,266.005,265.6508,266.005,2263.0
2018-05-14 13:40:00,292.82,293.01,292.82,292.86,4490.0,265.9323,266.1049,265.9323,265.9686,4490.0
2018-05-14 13:50:00,292.93,293.36,292.78,293.36,5391.0,266.0322,266.4227,265.896,266.4227,5391.0
2018-05-14 14:00:00,293.4,293.4,292.71,292.77,10692.0,266.4591,266.4591,265.8324,265.8869,10692.0
2018-05-14 14:10:00,292.77,293.17,292.77,292.91,3185.0,265.8869,266.2502,265.8869,266.014,3185.0
2018-05-14 14:20:00,293.05,293.28,293.05,293.28,900.0,266.1412,266.3501,266.1412,266.3501,900.0
2018-05-14 14:30:00,293.22,294.31,293.21,294.13,16273.0,266.2956,267.2855,266.2865,267.122,16273.0
2018-05-14 14:40:00,294.09,294.22,293.8,294.09,16790.0,267.0857,267.2038,266.8223,267.0857,16790.0
2018-05-14 14:50:00,294.2,294.39,294.16,294.39,500.0,267.1856,267.3581,267.1493,267.3581,500.0
2018-05-14 15:00:00,294.4,294.81,294.37,294.81,2936.0,267.3672,267.7396,267.34,267.7396,2936.0
2018-05-14 15:10:00,294.92,295.29,294.87,294.92,7331.0,267.8395,268.1755,267.7941,267.8395,7331.0
2018-05-14 15:20:00,295.01,296.08,295.01,296.07,6000.0,267.9212,268.893,267.9212,268.8839,6000.0
2018-05-14 15:30:00,296.06,296.07,295.57,295.62,7124.0,268.8748,268.8839,268.4298,268.4752,7124.0
2018-05-14 15:40:00,295.66,295.84,295.41,295.41,10364.0,268.5115,268.675,268.2845,268.2845,10364.0
2018-05-14 15:50:00,295.34,295.83,295.09,295.83,17372.0,268.2209,268.6659,267.9939,268.6659,17372.0
2018-05-15 09:30:00,294.92,295.05,292.64,293.44,7138.0,267.8395,267.9575,265.7688,266.4954,7138.0
2018-05-15 09:40:00,294.0,295.23,292.82,295.23,8255.0,267.004,268.121,265.9323,268.121,8255.0
2018-05-15 09:50:00,295.25,295.63,293.33,293.62,9004.0,268.1392,268.4843,266.3955,266.6589,9004.0
2018-05-15 10:00:00,293.26,294.07,293.17,293.49,21660.0,266.3319,267.0675,266.2502,266.5408,21660.0
2018-05-15 10:10:00,293.48,294.74,293.2,294.74,12402.0,266.5317,267.676,266.2774,267.676,12402.0
2018-05-15 10:20:00,294.84,295.41,294.84,295.09,16310.0,267.7668,268.2845,267.7668,267.9939,16310.0
2018-05-15 10:30:00,294.86,295.29,294.55,295.29,5143.0,267.785,268.1755,267.5035,268.1755,5143.0
2018-05-15 10:40:00,295.04,295.06,294.11,294.26,9448.0,267.9485,267.9666,267.1039,267.2401,9448.0
2018-05-15 10:50:00,294.37,295.22,294.09,294.7,9278.0,267.34,268.1119,267.0857,267.6397,9278.0
2018-05-15 11:00:00,295.02,295.3,294.8,295.29,7785.0,267.9303,268.1846,267.7305,268.1755,7785.0
2018-05-15 11:10:00,295.2,295.52,295.03,295.25,7890.0,268.0938,268.3844,267.9394,268.1392,7890.0
2018-05-15 11:20:00,294.94,295.56,294.88,295.42,6199.0,267.8576,268.4207,267.8032,268.2936,6199.0
2018-05-15 11:30:00,295.5,296.08,295.48,295.95,7590.0,268.3662,268.893,268.3481,268.7749,7590.0
2018-05-15 11:40:00,295.62,296.33,295.48,296.32,7667.0,268.4752,269.12,268.3481,269.1109,7667.0
2018-05-15 11:50:00,296.5,297.02,296.16,296.18,13937.0,269.2744,269.7467,268.9656,268.9838,13937.0
2018-05-15 12:00:00,296.17,296.27,295.27,295.28,2801.0,268.9747,269.0655,268.1573,268.1664,2801.0
2018-05-15 12:10:00,295.35,295.85,295.12,295.85,7526.0,268.23,268.6841,268.0211,268.6841,7526.0
2018-05-15 12:20:00,295.96,296.24,295.96,296.16,4061.0,268.784,269.0383,268.784,268.9656,4061.0
2018-05-15 12:30:00,296.14,296.16,295.89,296.15,5364.0,268.9475,268.9656,268.7204,268.9565,5364.0
2018-05-15 12:40:00,296.02,296.4,296.02,296.2,7853.0,268.8385,269.1836,268.8385,269.0019,7853.0
2018-05-15 12:50:00,296.33,296.55,296.08,296.08,11397.0,269.12,269.3198,268.893,268.893,11397.0
2018-05-15 13:00:00,296.24,296.32,295.61,295.61,3820.0,269.0383,269.1109,268.4661,268.4661,3820.0
2018-05-15 13:10:00,295.83,296.18,295.83,296.01,2608.0,268.6659,268.9838,268.6659,268.8294,2608.0
2018-05-15 13:20:00,296.19,296.52,296.0,296.28,12216.0,268.9929,269.2926,268.8203,269.0746,12216.0
2018-05-15 13:30:00,296.35,296.67,296.19,296.67,6809.0,269.1382,269.4288,268.9929,269.4288,6809.0
2018-05-15 13:40:00,296.85,298.23,296.62,297.85,16980.0,269.5923,270.8455,269.3834,270.5004,16980.0
2018-05-15 13:50:00,297.95,297.95,297.02,297.23,7830.0,270.5913,270.5913,269.7467,269.9374,7830.0
2018-05-15 14:00:00,297.25,297.96,297.07,297.51,8393.0,269.9555,270.6003,269.7921,270.1917,8393.0
2018-05-15 14:10:00,297.6,298.39,297.51,298.36,10439.0,270.2734,270.9909,270.1917,270.9636,10439.0
2018-05-15 14:20:00,298.35,298.44,297.52,298.29,12621.0,270.9545,271.0363,270.2007,270.9,12621.0
2018-05-15 14:30:00,298.31,299.33,298.31,298.78,16307.0,270.9182,271.8445,270.9182,271.345,16307.0
2018-05-15 14:40:00,298.88,299.18,298.85,299.09,15384.0,271.4359,271.7083,271.4086,271.6266,15384.0
2018-05-15 14:50:00,298.99,299.44,298.91,299.43,21792.0,271.5358,271.9444,271.4631,271.9354,21792.0
2018-05-15 15:00:00,299.47,299.65,298.85,299.38,10380.0,271.9717,272.1352,271.4086,271.89,10380.0
2018-05-15 15:10:00,299.38,299.58,298.92,299.55,12715.0,271.89,272.0716,271.4722,272.0443,12715.0
2018-05-15 15:20:00,299.52,299.92,299.32,299.88,14602.0,272.0171,272.3804,271.8355,272.344,14602.0
2018-05-15 15:30:00,299.7,300.18,299.38,299.9,17761.0,272.1806,272.6165,271.89,272.3622,17761.0
2018-05-15 15:40:00,299.88,300.26,299.62,300.01,31307.0,272.344,272.6891,272.1079,272.4621,31307.0
2018-05-15 15:50:00,300.08,301.08,300.08,300.79,65170.0,272.5257,273.4339,272.5257,273.1705,65170.0
2018-05-16 09:30:00,300.54,301.3,300.24,301.22,5820.0,272.9434,273.6337,272.671,273.561,5820.0
2018-05-16 09:40:00,301.21,301.64,300.67,301.07,7800.0,273.5519,273.9424,273.0615,273.4248,7800.0
2018-05-16 09:50:00,301.17,301.5,300.34,301.5,19758.0,273.5156,273.8153,272.7618,273.8153,19758.0
2018-05-16 10:00:00,301.55,302.0,301.55,301.92,10421.0,273.8607,274.2694,273.8607,274.1967,10421.0
2018-05-16 10:10:00,301.87,303.14,301.81,302.75,6639.0,274.1513,275.3047,274.0968,274.9505,6639.0
2018-05-16 10:20:00,302.57,303.13,302.56,302.7,5162.0,274.787,275.2956,274.778,274.9051,5162.0
2018-05-16 10:30:00,302.62,303.07,302.56,303.03,3200.0,274.8324,275.2411,274.778,275.2048,3200.0
2018-05-16 10:40:00,303.0,303.59,303.0,303.59,5840.0,275.1776,275.7134,275.1776,275.7134,5840.0
2018-05-16 10:50:00,303.66,304.0,303.58,303.99,6306.0,275.7769,276.0857,275.7043,276.0766,6306.0
2018-05-16 11:00:00,304.02,304.16,303.47,303.89,6896.0,276.1039,276.231,275.6044,275.9858,6896.0
2018-05-16 11:10:00,303.97,303.97,303.55,303.61,4791.0,276.0585,276.0585,275.677,275.7315,4791.0
2018-05-16 11:20:00,303.85,304.14,303.83,303.97,3691.0,275.9495,276.2129,275.9313,276.0585,3691.0
2018-05-16 11:30:00,304.11,304.51,304.11,304.37,6812.0,276.1856,276.5489,276.1856,276.4218,6812.0
2018-05-16 11:40:00,304.41,304.8,304.13,304.8,5809.0,276.4581,276.8123,276.2038,276.8123,5809.0
2018-05-16 11:50:00,304.81,305.19,304.52,305.19,4844.0,276.8214,277.1665,276.558,277.1665,4844.0
2018-05-16 12:00:00,305.1,306.04,305.1,305.78,6602.0,277.0847,277.9384,277.0847,277.7023,6602.0
2018-05-16 12:10:00,305.59,306.35,305.59,306.15,7720.0,277.5297,278.2199,277.5297,278.0383,7720.0
2018-05-16 12:20:00,306.2,306.93,306.19,306.93,6442.0,278.0837,278.7467,278.0746,278.7467,6442.0
2018-05-16 12:30:00,306.93,307.66,306.93,307.62,5368.0,278.7467,279.4097,278.7467,279.3733,5368.0
2018-05-16 12:40:00,307.62,307.62,306.47,306.6,2908.0,279.3733,279.3733,278.3289,278.447,2908.0
2018-05-16 12:50:00,306.33,306.92,306.33,306.74,6812.0,278.2018,278.7376,278.2018,278.5741,6812.0
2018-05-16 13:00:00,306.74,306.74,305.43,305.52,7950.0,278.5741,278.5741,277.3844,277.4662,7950.0
2018-05-16 13:10:00,305.51,305.91,305.51,305.75,3639.0,277.4571,277.8203,277.4571,277.675,3639.0
2018-05-16 13:20:00,305.78,306.01,305.56,305.59,3258.0,277.7023,277.9112,277.5025,277.5297,3258.0
2018-05-16 13:30:00,305.59,306.01,305.58,305.95,5859.0,277.5297,277.9112,277.5206,277.8567,5859.0
2018-05-16 13:40:00,305.92,306.0,305.65,305.9,5166.0,277.8294,277.9021,277.5842,277.8113,5166.0
2018-05-16 13:50:00,305.89,306.5,305.89,306.42,2118.0,277.8022,278.3562,277.8022,278.2835,2118.0
2018-05-16 14:00:00,306.48,306.63,306.28,306.4,5252.0,278.338,278.4742,278.1564,278.2654,5252.0
2018-05-16 14:10:00,306.54,307.06,306.45,306.89,31111.0,278.3925,278.8647,278.3108,278.7104,31111.0
2018-05-16 14:20:00,306.87,307.0,306.52,306.95,9930.0,278.6922,278.8103,278.3743,278.7648,9930.0
2018-05-16 14:30:00,306.9,307.02,306.76,307.01,12130.0,278.7194,278.8284,278.5923,278.8193,12130.0
2018-05-16 14:40:00,307.08,307.44,306.91,307.07,8432.0,278.8829,279.2099,278.7285,278.8738,8432.0
2018-05-16 14:50:00,307.0,307.33,306.79,306.92,17907.0,278.8103,279.11,278.6195,278.7376,17907.0
2018-05-16 15:00:00,307.07,307.07,306.55,306.82,18369.0,278.8738,278.8738,278.4016,278.6468,18369.0
2018-05-16 15:10:00,306.6,306.81,306.25,306.25,9646.0,278.447,278.6377,278.1291,278.1291,9646.0
2018-05-16 15:20:00,306.21,306.34,305.32,305.52,13186.0,278.0928,278.2109,277.2845,277.4662,13186.0
2018-05-16 15:30:00,305.51,305.53,305.01,305.22,9416.0,277.4571,277.4752,277.003,277.1937,9416.0
2018-05-16 15:40:00,305.31,305.69,304.94,304.98,19422.0,277.2754,277.6205,276.9394,276.9757,19422.0
2018-05-16 15:50:00,305.03,306.51,305.03,306.37,73978.0,277.0212,278.3653,277.0212,278.2381,73978.0
2018-05-17 09:30:00,304.4,306.0,304.4,306.0,5558.0,276.449,277.9021,276.449,277.9021,5558.0
2018-05-17 09:40:00,305.9,305.9,304.77,305.73,12215.0,277.8113,277.8113,276.785,277.6569,12215.0
2018-05-17 09:50:00,305.68,305.68,304.9,304.96,5074.0,277.6115,277.6115,276.9031,276.9576,5074.0
2018-05-17 10:00:00,305.18,306.74,305.18,306.56,4483.0,277.1574,278.5741,277.1574,278.4107,4483.0
2018-05-17 10:10:00,306.75,307.3,306.72,307.02,4845.0,278.5832,279.0827,278.556,278.8284,4845.0
2018-05-17 10:20:00,306.79,307.3,306.78,307.22,6119.0,278.6195,279.0827,278.6105,279.0101,6119.0
2018-05-17 10:30:00,307.22,307.87,306.82,307.66,6509.0,279.0101,279.6004,278.6468,279.4097,6509.0
2018-05-17 10:40:00,307.8,307.8,307.02,307.24,4416.0,279.5368,279.5368,278.8284,279.0282,4416.0
2018-05-17 10:50:00,307.24,307.48,306.74,306.8,13244.0,279.0282,279.2462,278.5741,278.6286,13244.0
2018-05-17 11:00:00,307.18,307.25,306.0,306.57,6178.0,278.9737,279.0373,277.9021,278.4197,6178.0
2018-05-17 11:10:00,306.67,307.2,306.67,307.2,3433.0,278.5106,278.9919,278.5106,278.9919,3433.0
2018-05-17 11:20:00,307.2,307.54,306.93,306.94,5640.0,278.9919,279.3007,278.7467,278.7558,5640.0
2018-05-17 11:30:00,307.0,307.89,306.93,307.89,4550.0,278.8103,279.6185,278.7467,279.6185,4550.0
2018-05-17 11:40:00,307.89,308.62,307.89,308.07,8813.0,279.6185,280.2815,279.6185,279.782,8813.0
2018-05-17 11:50:00,307.72,308.09,307.72,308.09,4803.0,279.4641,279.8002,279.4641,279.8002,4803.0
2018-05-17 12:00:00,308.01,308.25,307.63,307.88,5820.0,279.7275,279.9455,279.3824,279.6095,5820.0
2018-05-17 12:10:00,307.85,308.6,307.79,308.21,6156.0,279.5822,280.2633,279.5277,279.9092,6156.0
2018-05-17 12:20:00,308.12,308.47,308.06,308.37,4100.0,279.8274,280.1453,279.7729,280.0545,4100.0
2018-05-17 12:30:00,308.35,308.35,307.9,308.33,4375.0,280.0363,280.0363,279.6276,280.0181,4375.0
2018-05-17 12:40:00,308.04,308.17,307.59,307.8,8476.0,279.7548,279.8728,279.3461,279.5368,8476.0
2018-05-17 12:50:00,307.64,308.08,307.58,307.97,4755.0,279.3915,279.7911,279.337,279.6912,4755.0
2018-05-17 13:00:00,307.95,308.39,307.93,307.99,6462.0,279.673,280.0726,279.6549,279.7094,6462.0
2018-05-17 13:10:00,307.89,308.46,307.65,308.46,8654.0,279.6185,280.1362,279.4006,280.1362,8654.0
2018-05-17 13:20:00,308.44,308.71,308.3,308.46,3060.0,280.118,280.3632,279.9909,280.1362,3060.0
2018-05-17 13:30:00,308.43,308.85,308.35,308.85,7594.0,280.109,280.4904,280.0363,280.4904,7594.0
2018-05-17 13:40:00,308.84,309.05,308.44,308.44,6278.0,280.4813,280.672,280.118,280.118,6278.0
2018-05-17 13:50:00,308.33,308.79,307.75,307.89,5609.0,280.0181,280.4359,279.4914,279.6185,5609.0
2018-05-17 14:00:00,307.83,308.06,307.46,307.77,6774.0,279.564,279.7729,279.228,279.5096,6774.0
2018-05-17 14:10:00,307.8,308.06,307.5,307.62,13650.0,279.5368,279.7729,279.2643,279.3733,13650.0
2018-05-17 14:20:00,307.75,307.8,307.49,307.64,9574.0,279.4914,279.5368,279.2553,279.3915,9574.0
2018-05-17 14:30:00,307.66,307.67,306.95,307.31,7226.0,279.4097,279.4187,278.7648,279.0918,7226.0
2018-05-17 14:40:00,307.38,307.45,306.59,307.14,18923.0,279.1554,279.2189,278.4379,278.9374,18923.0
2018-05-17 14:50:00,307.04,307.04,306.37,306.57,24620.0,278.8466,278.8466,278.2381,278.4197,24620.0
2018-05-17 15:00:00,306.67,306.77,306.47,306.49,10782.0,278.5106,278.6014,278.3289,278.3471,10782.0
2018-05-17 15:10:00,306.48,306.5,305.89,306.23,10627.0,278.338,278.3562,277.8022,278.111,10627.0
2018-05-17 15:20:00,306.36,306.91,306.36,306.59,4523.0,278.229,278.7285,278.229,278.4379,4523.0
2018-05-17 15:30:00,306.69,306.85,306.6,306.65,7229.0,278.5287,278.674,278.447,278.4924,7229.0
2018-05-17 15:40:00,306.73,306.78,306.34,306.7,11472.0,278.5651,278.6105,278.2109,278.5378,11472.0
2018-05-17 15:50:00,306.73,307.04,306.34,306.81,28350.0,278.5651,278.8466,278.2109,278.6377,28350.0
2018-05-18 09:30:00,307.06,307.27,306.01,306.73,15761.0,278.8647,279.0555,277.9112,278.5651,15761.0
2018-05-18 09:40:00,306.72,308.4,306.46,307.38,24080.0,278.556,280.0817,278.3198,279.1554,24080.0
2018-05-18 09:50:00,307.39,308.21,306.87,307.37,13783.0,279.1644,279.9092,278.6922,279.1463,13783.0
2018-05-18 10:00:00,307.15,307.63,307.0,307.24,33599.0,278.9465,279.3824,278.8103,279.0282,33599.0
2018-05-18 10:10:00,306.99,307.46,306.45,306.45,8265.0,278.8012,279.228,278.3108,278.3108,8265.0
2018-05-18 10:20:00,306.73,307.18,306.67,306.79,8883.0,278.5651,278.9737,278.5106,278.6195,8883.0
2018-05-18 10:30:00,306.42,306.44,305.88,305.93,8775.0,278.2835,278.3017,277.7931,277.8385,8775.0
2018-05-18 10:40:00,305.67,307.82,305.52,307.67,11019.0,277.6024,279.555,277.4662,279.4187,11019.0
2018-05-18 10:50:00,307.56,308.21,306.9,307.47,19316.0,279.3188,279.9092,278.7194,279.2371,19316.0
2018-05-18 11:00:00,307.56,307.68,306.78,307.31,3971.0,279.3188,279.4278,278.6105,279.0918,3971.0
2018-05-18 11:10:00,307.49,307.83,307.03,307.12,21352.0,279.2553,279.564,278.8375,278.9192,21352.0
2018-05-18 11:20:00,307.22,307.29,305.71,307.01,18315.0,279.0101,279.0736,277.6387,278.8193,18315.0
2018-05-18 11:30:00,307.0,307.41,305.26,305.26,26629.0,278.8103,279.1826,277.23,277.23,26629.0
2018-05-18 11:40:00,306.01,306.77,306.0,306.66,15847.0,277.9112,278.6014,277.9021,278.5015,15847.0
2018-05-18 11:50:00,306.39,306.77,306.04,306.49,11303.0,278.2563,278.6014,277.9384,278.3471,11303.0
2018-05-18 12:00:00,306.55,306.7,306.12,306.15,8401.0,278.4016,278.5378,278.0111,278.0383,8401.0
2018-05-18 12:10:00,306.19,306.69,305.97,306.43,8897.0,278.0746,278.5287,277.8748,278.2926,8897.0
2018-05-18 12:20:00,306.51,306.64,306.25,306.29,3600.0,278.3653,278.4833,278.1291,278.1655,3600.0
2018-05-18 12:30:00,306.31,306.56,306.2,306.42,14000.0,278.1836,278.4107,278.0837,278.2835,14000.0
2018-05-18 12:40:00,306.43,306.98,306.43,306.98,3848.0,278.2926,278.7921,278.2926,278.7921,3848.0
2018-05-18 12:50:00,306.8,307.45,306.8,307.15,16924.0,278.6286,279.2189,278.6286,278.9465,16924.0
2018-05-18 13:00:00,307.07,307.66,306.88,307.63,5501.0,278.8738,279.4097,278.7013,279.3824,5501.0
2018-05-18 13:10:00,307.67,308.0,307.29,308.0,3555.0,279.4187,279.7184,279.0736,279.7184,3555.0
2018-05-18 13:20:00,307.99,308.18,307.78,307.99,3345.0,279.7094,279.8819,279.5186,279.7094,3345.0
2018-05-18 13:30:00,307.92,307.92,307.28,307.5,5029.0,279.6458,279.6458,279.0645,279.2643,5029.0
2018-05-18 13:40:00,307.51,307.59,307.28,307.5,4227.0,279.2734,279.3461,279.0645,279.2643,4227.0
2018-05-18 13:50:00,307.57,307.74,307.29,307.71,6124.0,279.3279,279.4823,279.0736,279.4551,6124.0
2018-05-18 14:00:00,307.71,307.82,307.11,307.62,12177.0,279.4551,279.555,278.9102,279.3733,12177.0
2018-05-18 14:10:00,307.65,307.75,307.54,307.67,4696.0,279.4006,279.4914,279.3007,279.4187,4696.0
2018-05-18 14:20:00,307.73,307.73,307.26,307.46,4366.0,279.4732,279.4732,279.0464,279.228,4366.0
2018-05-18 14:30:00,307.36,307.58,307.36,307.43,1700.0,279.1372,279.337,279.1372,279.2008,1700.0
2018-05-18 14:40:00,307.42,307.43,307.11,307.11,3121.0,279.1917,279.2008,278.9102,278.9102,3121.0
2018-05-18 14:50:00,307.12,307.25,306.73,307.22,6586.0,278.9192,279.0373,278.5651,279.0101,6586.0
2018-05-18 15:00:00,307.17,307.25,306.81,306.81,4850.0,278.9646,279.0373,278.6377,278.6377,4850.0
2018-05-18 15:10:00,306.82,306.98,306.6,306.98,6887.0,278.6468,278.7921,278.447,278.7921,6887.0
2018-05-18 15:20:00,307.0,307.19,306.65,306.94,8609.0,278.8103,278.9828,278.4924,278.7558,8609.0
2018-05-18 15:30:00,306.94,307.22,306.82,307.12,9176.0,278.7558,279.0101,278.6468,278.9192,9176.0
2018-05-18 15:40:00,307.21,307.46,307.04,307.42,13880.0,279.001,279.228,278.8466,279.1917,13880.0
2018-05-18 15:50:00,307.4,307.88,307.27,307.61,36987.0,279.1735,279.6095,279.0555,279.3642,36987.0
2018-05-21 09:30:00,309.08,311.0,308.79,310.72,19544.0,280.6993,282.443,280.4359,282.1887,19544.0
2018-05-21 09:40:00,310.93,312.48,310.77,312.48,6270.0,282.3794,283.7871,282.2341,283.7871,6270.0
2018-05-21 09:50:00,312.62,313.94,312.62,313.73,21977.0,283.9142,285.113,283.9142,284.9223,21977.0
2018-05-21 10:00:00,313.83,315.61,313.49,315.5,16296.0,285.0131,286.6297,284.7043,286.5298,16296.0
2018-05-21 10:10:00,315.65,316.05,314.58,315.04,14349.0,286.666,287.0293,285.6942,286.112,14349.0
2018-05-21 10:20:00,315.03,316.37,314.93,315.34,8189.0,286.1029,287.3199,286.0121,286.3845,8189.0
2018-05-21 10:30:00,315.22,317.51,315.16,316.79,34753.0,286.2755,288.3552,286.221,287.7013,34753.0
2018-05-21 10:40:00,316.86,316.99,315.74,315.75,27560.0,287.7649,287.8829,286.7477,286.7568,27560.0
2018-05-21 10:50:00,315.73,315.86,315.06,315.61,22600.0,286.7386,286.8567,286.1302,286.6297,22600.0
2018-05-21 11:00:00,315.36,315.48,314.8,314.8,10003.0,286.4026,286.5116,285.894,285.894,10003.0
2018-05-21 11:10:00,314.83,315.42,314.75,315.25,19126.0,285.9213,286.4571,285.8486,286.3027,19126.0
2018-05-21 11:20:00,315.13,315.64,313.89,313.89,8869.0,286.1937,286.6569,285.0676,285.0676,8869.0
2018-05-21 11:30:00,313.95,314.8,313.22,313.24,16190.0,285.1221,285.894,284.4591,284.4773,16190.0
2018-05-21 11:40:00,313.0,313.68,312.75,313.43,8913.0,284.2593,284.8769,284.0323,284.6498,8913.0
2018-05-21 11:50:00,313.43,314.76,313.04,314.75,7579.0,284.6498,285.8577,284.2956,285.8486,7579.0
2018-05-21 12:00:00,314.56,315.29,314.23,314.91,13672.0,285.6761,286.339,285.3764,285.9939,13672.0
2018-05-21 12:10:00,315.2,315.52,314.99,315.52,12093.0,286.2573,286.5479,286.0666,286.5479,12093.0
2018-05-21 12:20:00,315.48,315.8,315.22,315.22,4786.0,286.5116,286.8022,286.2755,286.2755,4786.0
2018-05-21 12:30:00,315.06,315.39,314.93,315.07,4533.0,286.1302,286.4299,286.0121,286.1392,4533.0
2018-05-21 12:40:00,314.9,315.14,314.4,315.14,10416.0,285.9849,286.2028,285.5308,286.2028,10416.0
2018-05-21 12:50:00,315.29,315.78,315.23,315.62,3849.0,286.339,286.7841,286.2846,286.6387,3849.0
2018-05-21 13:00:00,315.63,316.79,315.6,316.25,10455.0,286.6478,287.7013,286.6206,287.2109,10455.0
2018-05-21 13:10:00,316.46,316.97,316.31,316.95,7031.0,287.4016,287.8648,287.2654,287.8466,7031.0
2018-05-21 13:20:00,316.86,316.95,316.48,316.48,22615.0,287.7649,287.8466,287.4198,287.4198,22615.0
2018-05-21 13:30:00,316.18,316.7,316.17,316.51,12957.0,287.1473,287.6196,287.1382,287.447,12957.0
2018-05-21 13:40:00,316.52,316.9,316.3,316.89,9431.0,287.4561,287.8012,287.2563,287.7921,9431.0
2018-05-21 13:50:00,316.89,316.93,316.41,316.81,10115.0,287.7921,287.8285,287.3562,287.7195,10115.0
2018-05-21 14:00:00,316.85,316.85,316.52,316.77,4560.0,287.7558,287.7558,287.4561,287.6831,4560.0
2018-05-21 14:10:00,316.56,316.65,316.22,316.45,23127.0,287.4924,287.5742,287.1836,287.3925,23127.0
2018-05-21 14:20:00,316.53,316.53,316.06,316.08,3091.0,287.4652,287.4652,287.0383,287.0565,3091.0
2018-05-21 14:30:00,315.95,316.09,315.5,315.56,9234.0,286.9384,287.0656,286.5298,286.5843,9234.0
2018-05-21 14:40:00,315.7,315.79,315.4,315.54,6565.0,286.7114,286.7931,286.4389,286.5661,6565.0
2018-05-21 14:50:00,315.45,316.33,315.45,316.31,7963.0,286.4844,287.2835,286.4844,287.2654,7963.0
2018-05-21 15:00:00,316.22,316.31,314.84,314.84,16371.0,287.1836,287.2654,285.9304,285.9304,16371.0
2018-05-21 15:10:00,314.83,314.99,314.18,314.18,11661.0,285.9213,286.0666,285.331,285.331,11661.0
2018-05-21 15:20:00,314.18,314.77,314.18,314.32,10318.0,285.331,285.8668,285.331,285.4581,10318.0
2018-05-21 15:30:00,314.29,314.29,313.74,314.04,12953.0,285.4309,285.4309,284.9314,285.2038,12953.0
2018-05-21 15:40:00,314.04,314.22,313.65,313.65,13384.0,285.2038,285.3673,284.8496,284.8496,13384.0
2018-05-21 15:50:00,313.82,314.13,313.62,313.9,35644.0,285.004,285.2856,284.8224,285.0767,35644.0
2018-05-22 09:30:00,313.21,314.67,311.51,311.51,17382.0,284.45,285.776,282.9061,282.9061,17382.0
2018-05-22 09:40:00,311.37,311.37,309.93,310.15,18953.0,282.779,282.779,281.4712,281.671,18953.0
2018-05-22 09:50:00,310.39,310.6,309.44,310.32,33919.0,281.889,282.0797,281.0262,281.8254,33919.0
2018-05-22 10:00:00,310.63,311.64,309.75,311.04,15889.0,282.1069,283.0242,281.3077,282.4793,15889.0
2018-05-22 10:10:00,311.05,311.26,309.46,309.71,31061.0,282.4884,282.6791,281.0444,281.2714,31061.0
2018-05-22 10:20:00,309.86,310.79,309.42,310.35,23751.0,281.4076,282.2522,281.008,281.8527,23751.0
2018-05-22 10:30:00,310.26,310.72,309.82,310.51,9212.0,281.7709,282.1887,281.3713,281.998,9212.0
2018-05-22 10:40:00,310.47,311.86,310.47,310.88,12807.0,281.9616,283.224,281.9616,282.334,12807.0
2018-05-22 10:50:00,310.94,311.03,309.94,309.95,16794.0,282.3885,282.4702,281.4803,281.4894,16794.0
2018-05-22 11:00:00,310.01,310.31,309.83,309.95,4597.0,281.5439,281.8163,281.3804,281.4894,4597.0
2018-05-22 11:10:00,309.92,310.07,309.73,309.91,5556.0,281.4621,281.5984,281.2896,281.4531,5556.0
2018-05-22 11:20:00,309.93,309.93,309.52,309.68,15394.0,281.4712,281.4712,281.0989,281.2442,15394.0
2018-05-22 11:30:00,309.81,309.91,309.6,309.81,6793.0,281.3622,281.4531,281.1715,281.3622,6793.0
2018-05-22 11:40:00,309.71,309.71,308.82,308.9,4719.0,281.2714,281.2714,280.4631,280.5358,4719.0
2018-05-22 11:50:00,308.95,309.66,308.87,309.61,6155.0,280.5812,281.226,280.5085,281.1806,6155.0
2018-05-22 12:00:00,309.66,309.85,309.47,309.85,3043.0,281.226,281.3986,281.0535,281.3986,3043.0
2018-05-22 12:10:00,309.74,310.44,309.48,309.93,10577.0,281.2987,281.9344,281.0625,281.4712,10577.0
2018-05-22 12:20:00,309.99,309.99,309.43,309.54,8200.0,281.5257,281.5257,281.0171,281.117,8200.0
2018-05-22 12:30:00,309.71,310.1,309.57,309.92,3753.0,281.2714,281.6256,281.1443,281.4621,3753.0
2018-05-22 12:40:00,310.01,310.04,309.61,309.95,3812.0,281.5439,281.5711,281.1806,281.4894,3812.0
2018-05-22 12:50:00,309.79,309.91,309.44,309.77,3331.0,281.3441,281.4531,281.0262,281.3259,3331.0
2018-05-22 13:00:00,309.9,309.9,308.81,309.0,11627.0,281.444,281.444,280.4541,280.6266,11627.0
2018-05-22 13:10:00,308.88,309.07,308.42,308.42,7216.0,280.5176,280.6902,280.0999,280.0999,7216.0
2018-05-22 13:20:00,308.49,308.56,308.11,308.49,4936.0,280.1634,280.227,279.8183,280.1634,4936.0
2018-05-22 13:30:00,308.5,308.5,307.46,307.83,6505.0,280.1725,280.1725,279.228,279.564,6505.0
2018-05-22 13:40:00,307.81,307.81,306.64,307.09,22533.0,279.5459,279.5459,278.4833,278.892,22533.0
2018-05-22 13:50:00,307.08,307.51,307.08,307.21,4469.0,278.8829,279.2734,278.8829,279.001,4469.0
2018-05-22 14:00:00,307.21,307.36,306.84,307.14,23583.0,279.001,279.1372,278.665,278.9374,23583.0
2018-05-22 14:10:00,307.08,308.1,306.91,308.1,3799.0,278.8829,279.8093,278.7285,279.8093,3799.0
2018-05-22 14:20:00,308.04,308.98,307.94,308.85,6718.0,279.7548,280.6084,279.6639,280.4904,6718.0
2018-05-22 14:30:00,308.78,308.85,308.47,308.56,4839.0,280.4268,280.4904,280.1453,280.227,4839.0
2018-05-22 14:40:00,308.5,308.96,308.37,308.96,5315.0,280.1725,280.5903,280.0545,280.5903,5315.0
2018-05-22 14:50:00,308.74,308.74,307.86,308.0,6854.0,280.3905,280.3905,279.5913,279.7184,6854.0
2018-05-22 15:00:00,308.09,308.36,307.56,307.82,6900.0,279.8002,280.0454,279.3188,279.555,6900.0
2018-05-22 15:10:00,307.82,307.85,307.09,307.53,6354.0,279.555,279.5822,278.892,279.2916,6354.0
2018-05-22 15:20:00,307.4,307.4,306.6,306.6,9471.0,279.1735,279.1735,278.447,278.447,9471.0
2018-05-22 15:30:00,306.59,306.84,306.04,306.09,11417.0,278.4379,278.665,277.9384,277.9838,11417.0
2018-05-22 15:40:00,305.89,306.39,305.8,305.89,13070.0,277.8022,278.2563,277.7204,277.8022,13070.0
2018-05-22 15:50:00,305.82,306.19,305.3,305.89,81662.0,277.7386,278.0746,277.2664,277.8022,81662.0
2018-05-23 09:30:00,303.41,305.11,303.41,304.06,14810.0,275.5499,277.0938,275.5499,276.1402,14810.0
2018-05-23 09:40:00,304.53,305.09,301.97,302.12,10567.0,276.5671,277.0756,274.2421,274.3784,10567.0
2018-05-23 09:50:00,301.99,304.09,301.89,304.09,7665.0,274.2603,276.1675,274.1695,276.1675,7665.0
2018-05-23 10:00:00,303.62,304.59,303.56,304.59,6470.0,275.7406,276.6216,275.6861,276.6216,6470.0
2018-05-23 10:10:00,304.51,306.47,304.39,306.33,21355.0,276.5489,278.3289,276.4399,278.2018,21355.0
2018-05-23 10:20:00,306.22,307.39,306.2,307.38,11660.0,278.1019,279.1644,278.0837,279.1554,11660.0
2018-05-23 10:30:00,307.24,307.24,305.47,306.13,8549.0,279.0282,279.0282,277.4207,278.0201,8549.0
2018-05-23 10:40:00,305.94,306.64,305.07,305.18,12512.0,277.8476,278.4833,277.0575,277.1574,12512.0
2018-05-23 10:50:00,305.34,305.34,304.41,304.41,5824.0,277.3027,277.3027,276.4581,276.4581,5824.0
2018-05-23 11:00:00,304.41,305.15,304.41,304.93,8122.0,276.4581,277.1301,276.4581,276.9303,8122.0
2018-05-23 11:10:00,305.1,305.27,304.13,304.89,10798.0,277.0847,277.2391,276.2038,276.894,10798.0
2018-05-23 11:20:00,304.67,305.06,304.4,304.44,5700.0,276.6942,277.0484,276.449,276.4853,5700.0
2018-05-23 11:30:00,304.46,304.84,303.7,303.83,15917.0,276.5035,276.8486,275.8133,275.9313,15917.0
2018-05-23 11:40:00,303.72,303.72,303.12,303.13,7331.0,275.8314,275.8314,275.2865,275.2956,7331.0
2018-05-23 11:50:00,303.34,304.07,303.26,303.5,10339.0,275.4863,276.1493,275.4137,275.6316,10339.0
2018-05-23 12:00:00,303.34,303.68,303.07,303.47,7008.0,275.4863,275.7951,275.2411,275.6044,7008.0
2018-05-23 12:10:00,303.43,303.65,303.08,303.08,5100.0,275.5681,275.7679,275.2502,275.2502,5100.0
2018-05-23 12:20:00,303.11,303.25,302.65,302.65,10678.0,275.2775,275.4046,274.8597,274.8597,10678.0
2018-05-23 12:30:00,302.64,302.73,302.03,302.73,7219.0,274.8506,274.9323,274.2966,274.9323,7219.0
2018-05-23 12:40:00,302.8,303.58,302.77,303.26,6796.0,274.9959,275.7043,274.9687,275.4137,6796.0
2018-05-23 12:50:00,303.28,304.03,303.23,303.74,7113.0,275.4318,276.113,275.3864,275.8496,7113.0
2018-05-23 13:00:00,303.66,303.79,303.2,303.32,9507.0,275.7769,275.895,275.3592,275.4682,9507.0
2018-05-23 13:10:00,303.32,303.74,303.31,303.52,6304.0,275.4682,275.8496,275.4591,275.6498,6304.0
2018-05-23 13:20:00,303.51,303.7,302.99,303.22,5729.0,275.6407,275.8133,275.1685,275.3774,5729.0
2018-05-23 13:30:00,303.22,303.65,303.21,303.45,10078.0,275.3774,275.7679,275.3683,275.5862,10078.0
2018-05-23 13:40:00,303.45,303.98,303.45,303.84,4500.0,275.5862,276.0676,275.5862,275.9404,4500.0
2018-05-23 13:50:00,303.9,303.9,303.39,303.49,11443.0,275.9949,275.9949,275.5317,275.6226,11443.0
2018-05-23 14:00:00,303.53,304.16,303.48,304.12,8566.0,275.6589,276.231,275.6135,276.1947,8566.0
2018-05-23 14:10:00,304.16,304.16,303.48,303.48,9660.0,276.231,276.231,275.6135,275.6135,9660.0
2018-05-23 14:20:00,303.27,303.73,303.15,303.4,5729.0,275.4228,275.8405,275.3138,275.5408,5729.0
2018-05-23 14:30:00,303.47,303.62,303.16,303.18,8070.0,275.6044,275.7406,275.3229,275.341,8070.0
2018-05-23 14:40:00,303.14,303.51,303.14,303.38,6567.0,275.3047,275.6407,275.3047,275.5227,6567.0
2018-05-23 14:50:00,303.38,304.09,303.28,303.98,4798.0,275.5227,276.1675,275.4318,276.0676,4798.0
2018-05-23 15:00:00,303.97,304.38,303.96,304.02,10345.0,276.0585,276.4308,276.0494,276.1039,10345.0
2018-05-23 15:10:00,303.99,304.23,303.76,303.76,11719.0,276.0766,276.2946,275.8678,275.8678,11719.0
2018-05-23 15:20:00,303.8,303.9,303.31,303.31,16225.0,275.9041,275.9949,275.4591,275.4591,16225.0
2018-05-23 15:30:00,303.15,303.27,302.82,302.95,20566.0,275.3138,275.4228,275.0141,275.1321,20566.0
2018-05-23 15:40:00,303.01,303.52,302.97,303.52,26184.0,275.1866,275.6498,275.1503,275.6498,26184.0
2018-05-23 15:50:00,303.61,305.36,303.61,305.22,60757.0,275.7315,277.3208,275.7315,277.1937,60757.0
2018-05-24 09:30:00,305.78,308.26,305.78,307.82,9681.0,277.7023,279.9546,277.7023,279.555,9681.0
2018-05-24 09:40:00,308.15,310.05,306.93,307.12,12309.0,279.8547,281.5802,278.7467,278.9192,12309.0
2018-05-24 09:50:00,306.71,306.75,305.01,305.61,5883.0,278.5469,278.5832,277.003,277.5479,5883.0
2018-05-24 10:00:00,305.24,307.09,305.24,306.31,18911.0,277.2119,278.892,277.2119,278.1836,18911.0
2018-05-24 10:10:00,306.37,306.67,305.78,306.3,12312.0,278.2381,278.5106,277.7023,278.1745,12312.0
2018-05-24 10:20:00,306.16,306.46,305.33,305.5,10043.0,278.0474,278.3198,277.2936,277.448,10043.0
2018-05-24 10:30:00,305.55,306.28,305.35,306.04,6543.0,277.4934,278.1564,277.3118,277.9384,6543.0
2018-05-24 10:40:00,306.15,306.86,305.96,306.86,5144.0,278.0383,278.6831,277.8658,278.6831,5144.0
2018-05-24 10:50:00,306.89,307.0,305.94,306.19,2555.0,278.7104,278.8103,277.8476,278.0746,2555.0
2018-05-24 11:00:00,306.17,308.03,305.98,308.03,4510.0,278.0565,279.7457,277.8839,279.7457,4510.0
2018-05-24 11:10:00,307.92,308.31,307.46,307.83,8022.0,279.6458,280.0,279.228,279.564,8022.0
2018-05-24 11:20:00,307.99,308.81,307.98,308.81,2800.0,279.7094,280.4541,279.7003,280.4541,2800.0
2018-05-24 11:30:00,308.72,309.15,308.55,308.55,8370.0,280.3723,280.7628,280.2179,280.2179,8370.0
2018-05-24 11:40:00,308.49,309.38,308.49,309.24,3865.0,280.1634,280.9717,280.1634,280.8446,3865.0
2018-05-24 11:50:00,309.25,309.87,308.98,309.57,14978.0,280.8537,281.4167,280.6084,281.1443,14978.0
2018-05-24 12:00:00,309.5,309.59,309.25,309.46,7397.0,281.0807,281.1624,280.8537,281.0444,7397.0
2018-05-24 12:10:00,309.54,310.24,309.54,310.22,7814.0,281.117,281.7528,281.117,281.7346,7814.0
2018-05-24 12:20:00,310.1,310.63,309.82,310.42,17716.0,281.6256,282.1069,281.3713,281.9162,17716.0
2018-05-24 12:30:00,310.49,311.03,310.07,310.26,9826.0,281.9798,282.4702,281.5984,281.7709,9826.0
2018-05-24 12:40:00,310.26,310.84,310.02,310.84,5100.0,281.7709,282.2977,281.553,282.2977,5100.0
2018-05-24 12:50:00,311.0,311.32,310.94,310.94,5294.0,282.443,282.7336,282.3885,282.3885,5294.0
2018-05-24 13:00:00,311.02,311.5,310.89,310.89,5168.0,282.4611,282.8971,282.3431,282.3431,5168.0
2018-05-24 13:10:00,311.11,311.35,310.79,310.87,5943.0,282.5429,282.7608,282.2522,282.3249,5943.0
2018-05-24 13:20:00,311.03,311.31,310.78,311.09,10345.0,282.4702,282.7245,282.2432,282.5247,10345.0
2018-05-24 13:30:00,311.1,311.69,311.04,311.21,6800.0,282.5338,283.0696,282.4793,282.6337,6800.0
2018-05-24 13:40:00,311.03,311.51,311.03,311.4,12202.0,282.4702,282.9061,282.4702,282.8062,12202.0
2018-05-24 13:50:00,311.33,311.34,310.58,310.84,10413.0,282.7427,282.7517,282.0615,282.2977,10413.0
2018-05-24 14:00:00,311.09,311.21,310.74,311.17,7690.0,282.5247,282.6337,282.2068,282.5974,7690.0
2018-05-24 14:10:00,311.15,311.34,311.01,311.13,9550.0,282.5792,282.7517,282.452,282.561,9550.0
2018-05-24 14:20:00,311.01,311.6,310.98,311.2,11264.0,282.452,282.9879,282.4248,282.6246,11264.0
2018-05-24 14:30:00,311.11,311.2,310.7,310.99,8275.0,282.5429,282.6246,282.1705,282.4339,8275.0
2018-05-24 14:40:00,310.93,311.01,310.49,310.72,8084.0,282.3794,282.452,281.9798,282.1887,8084.0
2018-05-24 14:50:00,310.66,310.81,310.4,310.4,15413.0,282.1342,282.2704,281.8981,281.8981,15413.0
2018-05-24 15:00:00,310.21,310.59,309.78,310.57,9816.0,281.7255,282.0706,281.335,282.0524,9816.0
2018-05-24 15:10:00,310.44,310.47,310.07,310.47,7403.0,281.9344,281.9616,281.5984,281.9616,7403.0
2018-05-24 15:20:00,310.41,311.02,310.24,310.78,12385.0,281.9071,282.4611,281.7528,282.2432,12385.0
2018-05-24 15:30:00,310.81,310.97,310.23,310.25,13314.0,282.2704,282.4157,281.7437,281.7618,13314.0
2018-05-24 15:40:00,310.23,310.84,310.11,310.84,23578.0,281.7437,282.2977,281.6347,282.2977,23578.0
2018-05-24 15:50:00,310.97,311.04,310.59,310.85,63420.0,282.4157,282.4793,282.0706,282.3067,63420.0
2018-05-25 09:30:00,310.0,311.75,309.25,310.52,13945.0,281.5348,283.1241,280.8537,282.007,13945.0
2018-05-25 09:40:00,310.52,310.52,309.51,309.7,32400.0,282.007,282.007,281.0898,281.2623,32400.0
2018-05-25 09:50:00,309.7,310.49,309.42,309.9,9876.0,281.2623,281.9798,281.008,281.444,9876.0
2018-05-25 10:00:00,310.06,310.78,310.06,310.11,5752.0,281.5893,282.2432,281.5893,281.6347,5752.0
2018-05-25 10:10:00,310.12,311.09,310.12,310.23,11282.0,281.6438,282.5247,281.6438,281.7437,11282.0
2018-05-25 10:20:00,310.26,310.29,309.84,310.29,4532.0,281.7709,281.7982,281.3895,281.7982,4532.0
2018-05-25 10:30:00,310.21,311.04,310.04,310.05,5521.0,281.7255,282.4793,281.5711,281.5802,5521.0
2018-05-25 10:40:00,310.06,310.72,309.73,310.4,12147.0,281.5893,282.1887,281.2896,281.8981,12147.0
2018-05-25 10:50:00,310.27,310.46,309.97,310.29,4522.0,281.78,281.9525,281.5075,281.7982,4522.0
2018-05-25 11:00:00,310.22,311.02,310.19,310.71,6464.0,281.7346,282.4611,281.7073,282.1796,6464.0
2018-05-25 11:10:00,310.79,311.16,310.63,310.63,6713.0,282.2522,282.5883,282.1069,282.1069,6713.0
2018-05-25 11:20:00,310.53,311.2,310.49,311.2,3800.0,282.0161,282.6246,281.9798,282.6246,3800.0
2018-05-25 11:30:00,310.99,311.47,310.65,311.06,5922.0,282.4339,282.8698,282.1251,282.4975,5922.0
2018-05-25 11:40:00,311.08,311.7,310.95,311.38,4800.0,282.5156,283.0787,282.3976,282.7881,4800.0
2018-05-25 11:50:00,311.33,311.38,310.41,310.46,11190.0,282.7427,282.7881,281.9071,281.9525,11190.0
2018-05-25 12:00:00,310.43,310.51,309.9,310.09,9218.0,281.9253,281.998,281.444,281.6165,9218.0
2018-05-25 12:10:00,309.92,310.58,309.92,310.43,7883.0,281.4621,282.0615,281.4621,281.9253,7883.0
2018-05-25 12:20:00,310.33,310.52,309.64,309.64,52343.0,281.8345,282.007,281.2078,281.2078,52343.0
2018-05-25 12:30:00,309.74,309.78,309.05,309.05,5442.0,281.2987,281.335,280.672,280.672,5442.0
2018-05-25 12:40:00,309.06,309.31,308.79,308.79,2723.0,280.6811,280.9081,280.4359,280.4359,2723.0
2018-05-25 12:50:00,308.73,309.06,308.73,308.9,4225.0,280.3814,280.6811,280.3814,280.5358,4225.0
2018-05-25 13:00:00,308.94,309.46,308.85,309.24,7080.0,280.5721,281.0444,280.4904,280.8446,7080.0
2018-05-25 13:10:00,309.12,309.25,308.9,308.91,10051.0,280.7356,280.8537,280.5358,280.5449,10051.0
2018-05-25 13:20:00,308.91,309.64,308.83,309.45,8079.0,280.5449,281.2078,280.4722,281.0353,8079.0
2018-05-25 13:30:00,309.25,309.55,309.15,309.19,5261.0,280.8537,281.1261,280.7628,280.7992,5261.0
2018-05-25 13:40:00,309.2,309.34,309.18,309.18,3317.0,280.8082,280.9354,280.7901,280.7901,3317.0
2018-05-25 13:50:00,309.25,309.69,309.2,309.58,6378.0,280.8537,281.2533,280.8082,281.1534,6378.0
2018-05-25 14:00:00,309.39,309.5,309.18,309.22,3601.0,280.9808,281.0807,280.7901,280.8264,3601.0
2018-05-25 14:10:00,309.21,309.49,309.2,309.29,4746.0,280.8173,281.0716,280.8082,280.89,4746.0
2018-05-25 14:20:00,309.3,309.49,309.23,309.3,3390.0,280.8991,281.0716,280.8355,280.8991,3390.0
2018-05-25 14:30:00,309.32,309.32,308.87,309.01,4777.0,280.9172,280.9172,280.5085,280.6357,4777.0
2018-05-25 14:40:00,309.0,309.45,308.52,309.03,19208.0,280.6266,281.0353,280.1907,280.6539,19208.0
2018-05-25 14:50:00,309.07,309.53,309.07,309.46,6251.0,280.6902,281.1079,280.6902,281.0444,6251.0
2018-05-25 15:00:00,309.32,309.72,309.04,309.4,18747.0,280.9172,281.2805,280.6629,280.9899,18747.0
2018-05-25 15:10:00,309.4,309.56,309.23,309.38,9996.0,280.9899,281.1352,280.8355,280.9717,9996.0
2018-05-25 15:20:00,309.38,309.49,309.04,309.36,14309.0,280.9717,281.0716,280.6629,280.9536,14309.0
2018-05-25 15:30:00,309.34,309.67,309.15,309.41,22587.0,280.9354,281.2351,280.7628,280.999,22587.0
2018-05-25 15:40:00,309.35,309.6,309.13,309.47,19987.0,280.9445,281.1715,280.7447,281.0535,19987.0
2018-05-25 15:50:00,309.5,309.85,309.32,309.82,49123.0,281.0807,281.3986,280.9172,281.3713,49123.0
2018-05-29 09:30:00,308.71,309.88,303.26,303.87,47125.0,280.3632,281.4258,275.4137,275.9677,47125.0
2018-05-29 09:40:00,303.81,304.85,302.8,303.71,5322.0,275.9132,276.8577,274.9959,275.8224,5322.0
2018-05-29 09:50:00,303.71,305.55,303.68,305.39,12673.0,275.8224,277.4934,275.7951,277.3481,12673.0
2018-05-29 10:00:00,305.5,305.77,304.48,305.5,11838.0,277.448,277.6932,276.5217,277.448,11838.0
2018-05-29 10:10:00,305.27,305.52,303.88,304.2,7344.0,277.2391,277.4662,275.9767,276.2674,7344.0
2018-05-29 10:20:00,304.32,305.73,304.25,305.73,22466.0,276.3763,277.6569,276.3128,277.6569,22466.0
2018-05-29 10:30:00,305.5,305.55,303.66,303.74,6002.0,277.448,277.4934,275.7769,275.8496,6002.0
2018-05-29 10:40:00,303.79,303.79,302.84,302.84,5779.0,275.895,275.895,275.0322,275.0322,5779.0
2018-05-29 10:50:00,302.89,303.69,302.79,303.69,11604.0,275.0777,275.8042,274.9868,275.8042,11604.0
2018-05-29 11:00:00,303.48,303.75,302.92,303.67,11749.0,275.6135,275.8587,275.1049,275.786,11749.0
2018-05-29 11:10:00,303.68,304.94,303.68,304.71,7396.0,275.7951,276.9394,275.7951,276.7305,7396.0
2018-05-29 11:20:00,304.82,305.72,304.82,305.49,8611.0,276.8304,277.6478,276.8304,277.4389,8611.0
2018-05-29 11:30:00,305.37,305.39,304.28,304.34,7862.0,277.3299,277.3481,276.34,276.3945,7862.0
2018-05-29 11:40:00,304.2,304.2,303.11,303.64,5862.0,276.2674,276.2674,275.2775,275.7588,5862.0
2018-05-29 11:50:00,303.64,303.9,303.34,303.81,4675.0,275.7588,275.9949,275.4863,275.9132,4675.0
2018-05-29 12:00:00,303.52,303.52,302.36,302.36,7779.0,275.6498,275.6498,274.5963,274.5963,7779.0
2018-05-29 12:10:00,302.47,302.61,299.26,299.29,32021.0,274.6962,274.8234,271.781,271.8082,32021.0
2018-05-29 12:20:00,299.44,301.02,299.43,300.08,13301.0,271.9444,273.3794,271.9354,272.5257,13301.0
2018-05-29 12:30:00,300.3,301.48,300.29,301.06,13665.0,272.7255,273.7971,272.7164,273.4157,13665.0
2018-05-29 12:40:00,301.26,301.71,301.04,301.37,10792.0,273.5973,274.006,273.3975,273.6972,10792.0
2018-05-29 12:50:00,301.57,301.7,301.1,301.54,13333.0,273.8789,273.9969,273.452,273.8516,13333.0
2018-05-29 13:00:00,301.48,301.74,301.18,301.25,6287.0,273.7971,274.0332,273.5247,273.5882,6287.0
2018-05-29 13:10:00,301.46,302.05,301.32,301.53,11357.0,273.779,274.3148,273.6518,273.8425,11357.0
2018-05-29 13:20:00,301.39,301.69,301.1,301.25,8989.0,273.7154,273.9878,273.452,273.5882,8989.0
2018-05-29 13:30:00,301.25,301.25,300.77,300.97,5029.0,273.5882,273.5882,273.1523,273.334,5029.0
2018-05-29 13:40:00,301.09,301.61,300.96,301.43,8532.0,273.4429,273.9152,273.3249,273.7517,8532.0
2018-05-29 13:50:00,301.62,302.34,301.45,301.49,6652.0,273.9243,274.5782,273.7699,273.8062,6652.0
2018-05-29 14:00:00,301.45,301.51,300.67,301.05,9036.0,273.7699,273.8244,273.0615,273.4066,9036.0
2018-05-29 14:10:00,301.15,301.87,300.69,301.74,9206.0,273.4974,274.1513,273.0797,274.0332,9206.0
2018-05-29 14:20:00,301.66,301.67,300.89,301.45,5720.0,273.9606,273.9697,273.2613,273.7699,5720.0
2018-05-29 14:30:00,301.6,302.58,301.6,301.84,6268.0,273.9061,274.7961,273.9061,274.1241,6268.0
2018-05-29 14:40:00,301.86,302.24,301.24,301.92,10518.0,274.1422,274.4873,273.5792,274.1967,10518.0
2018-05-29 14:50:00,301.78,301.84,301.37,301.39,5198.0,274.0696,274.1241,273.6972,273.7154,5198.0
2018-05-29 15:00:00,301.47,301.96,301.44,301.94,8539.0,273.788,274.233,273.7608,274.2149,8539.0
2018-05-29 15:10:00,301.92,301.94,300.98,301.19,6955.0,274.1967,274.2149,273.343,273.5338,6955.0
2018-05-29 15:20:00,301.04,301.37,300.91,301.35,13262.0,273.3975,273.6972,273.2795,273.6791,13262.0
2018-05-29 15:30:00,301.53,302.8,301.38,302.12,14527.0,273.8425,274.9959,273.7063,274.3784,14527.0
2018-05-29 15:40:00,302.13,302.84,302.11,302.48,18917.0,274.3874,275.0322,274.3693,274.7053,18917.0
2018-05-29 15:50:00,302.6,303.32,302.59,302.92,45620.0,274.8143,275.4682,274.8052,275.1049,45620.0
2018-05-30 09:30:00,304.1,304.25,301.72,303.32,16687.0,276.1765,276.3128,274.0151,275.4682,16687.0
2018-05-30 09:40:00,303.34,303.68,302.56,302.84,5472.0,275.4863,275.7951,274.778,275.0322,5472.0
2018-05-30 09:50:00,302.62,304.5,302.41,304.28,13459.0,274.8324,276.5398,274.6417,276.34,13459.0
2018-05-30 10:00:00,304.5,304.64,304.29,304.64,6252.0,276.5398,276.667,276.3491,276.667,6252.0
2018-05-30 10:10:00,304.82,305.72,304.48,305.14,6785.0,276.8304,277.6478,276.5217,277.121,6785.0
2018-05-30 10:20:00,305.33,306.41,305.18,306.4,7323.0,277.2936,278.2744,277.1574,278.2654,7323.0
2018-05-30 10:30:00,306.59,306.65,304.39,305.64,16296.0,278.4379,278.4924,276.4399,277.5751,16296.0
2018-05-30 10:40:00,305.68,306.99,305.46,306.16,20024.0,277.6115,278.8012,277.4117,278.0474,20024.0
2018-05-30 10:50:00,306.41,307.0,306.18,306.97,4189.0,278.2744,278.8103,278.0656,278.783,4189.0
2018-05-30 11:00:00,307.0,307.29,305.97,306.71,5870.0,278.8103,279.0736,277.8748,278.5469,5870.0
2018-05-30 11:10:00,306.94,307.01,306.52,306.93,7779.0,278.7558,278.8193,278.3743,278.7467,7779.0
2018-05-30 11:20:00,307.04,308.22,307.04,308.22,5388.0,278.8466,279.9182,278.8466,279.9182,5388.0
2018-05-30 11:30:00,308.36,308.77,307.94,308.01,9568.0,280.0454,280.4177,279.6639,279.7275,9568.0
2018-05-30 11:40:00,308.11,308.4,307.8,308.01,8154.0,279.8183,280.0817,279.5368,279.7275,8154.0
2018-05-30 11:50:00,308.02,308.6,307.95,308.31,7746.0,279.7366,280.2633,279.673,280.0,7746.0
2018-05-30 12:00:00,308.31,308.5,307.75,307.75,4847.0,280.0,280.1725,279.4914,279.4914,4847.0
2018-05-30 12:10:00,307.57,307.71,307.34,307.62,4100.0,279.3279,279.4551,279.119,279.3733,4100.0
2018-05-30 12:20:00,307.85,308.08,307.83,307.92,4356.0,279.5822,279.7911,279.564,279.6458,4356.0
2018-05-30 12:30:00,307.8,307.97,307.51,307.75,3669.0,279.5368,279.6912,279.2734,279.4914,3669.0
2018-05-30 12:40:00,307.89,308.49,307.89,308.19,5800.0,279.6185,280.1634,279.6185,279.891,5800.0
2018-05-30 12:50:00,308.07,308.61,307.93,308.45,6234.0,279.782,280.2724,279.6549,280.1271,6234.0
2018-05-30 13:00:00,308.43,308.46,308.04,308.29,4018.0,280.109,280.1362,279.7548,279.9818,4018.0
2018-05-30 13:10:00,308.2,308.77,308.2,308.27,17297.0,279.9001,280.4177,279.9001,279.9636,17297.0
2018-05-30 13:20:00,308.37,308.43,307.82,308.04,5923.0,280.0545,280.109,279.555,279.7548,5923.0
2018-05-30 13:30:00,307.99,308.16,307.77,307.89,2200.0,279.7094,279.8637,279.5096,279.6185,2200.0
2018-05-30 13:40:00,307.9,308.18,307.73,308.18,3730.0,279.6276,279.8819,279.4732,279.8819,3730.0
2018-05-30 13:50:00,308.3,308.64,308.14,308.38,10244.0,279.9909,280.2997,279.8456,280.0635,10244.0
2018-05-30 14:00:00,308.35,308.56,308.08,308.08,2216.0,280.0363,280.227,279.7911,279.7911,2216.0
2018-05-30 14:10:00,308.27,308.47,308.01,308.01,4504.0,279.9636,280.1453,279.7275,279.7275,4504.0
2018-05-30 14:20:00,307.98,308.51,307.94,308.5,3431.0,279.7003,280.1816,279.6639,280.1725,3431.0
2018-05-30 14:30:00,308.29,308.86,308.26,308.76,5197.0,279.9818,280.4995,279.9546,280.4086,5197.0
2018-05-30 14:40:00,308.73,308.88,308.59,308.81,5899.0,280.3814,280.5176,280.2543,280.4541,5899.0
2018-05-30 14:50:00,308.78,308.91,308.52,308.71,5805.0,280.4268,280.5449,280.1907,280.3632,5805.0
2018-05-30 15:00:00,308.71,309.13,308.54,308.55,5160.0,280.3632,280.7447,280.2089,280.2179,5160.0
2018-05-30 15:10:00,308.49,308.84,308.49,308.84,5193.0,280.1634,280.4813,280.1634,280.4813,5193.0
2018-05-30 15:20:00,308.83,308.83,308.44,308.44,4628.0,280.4722,280.4722,280.118,280.118,4628.0
2018-05-30 15:30:00,308.36,308.38,307.82,307.86,8056.0,280.0454,280.0635,279.555,279.5913,8056.0
2018-05-30 15:40:00,307.81,307.81,307.18,307.34,7924.0,279.5459,279.5459,278.9737,279.119,7924.0
2018-05-30 15:50:00,307.37,307.63,307.36,307.46,33722.0,279.1463,279.3824,279.1372,279.228,33722.0
2018-05-31 09:30:00,306.68,307.67,305.46,305.6,7556.0,278.5196,279.4187,277.4117,277.5388,7556.0
2018-05-31 09:40:00,305.21,305.33,303.89,303.99,5002.0,277.1846,277.2936,275.9858,276.0766,5002.0
2018-05-31 09:50:00,304.21,304.46,303.63,304.08,4716.0,276.2764,276.5035,275.7497,276.1584,4716.0
2018-05-31 10:00:00,304.23,304.71,303.04,303.22,39479.0,276.2946,276.7305,275.2139,275.3774,39479.0
2018-05-31 10:10:00,303.24,304.77,303.19,304.4,11438.0,275.3955,276.785,275.3501,276.449,11438.0
2018-05-31 10:20:00,304.35,305.46,304.16,305.36,6163.0,276.4036,277.4117,276.231,277.3208,6163.0
2018-05-31 10:30:00,305.28,305.76,304.85,305.08,7507.0,277.2482,277.6841,276.8577,277.0666,7507.0
2018-05-31 10:40:00,304.98,305.31,304.79,304.79,4885.0,276.9757,277.2754,276.8032,276.8032,4885.0
2018-05-31 10:50:00,304.81,305.75,304.81,305.75,5843.0,276.8214,277.675,276.8214,277.675,5843.0
2018-05-31 11:00:00,305.58,306.1,305.55,305.94,4442.0,277.5206,277.9929,277.4934,277.8476,4442.0
2018-05-31 11:10:00,305.77,305.89,305.34,305.83,13815.0,277.6932,277.8022,277.3027,277.7477,13815.0
2018-05-31 11:20:00,305.87,306.82,305.3,306.82,7175.0,277.784,278.6468,277.2664,278.6468,7175.0
2018-05-31 11:30:00,306.76,306.76,305.95,306.4,11405.0,278.5923,278.5923,277.8567,278.2654,11405.0
2018-05-31 11:40:00,306.62,307.31,306.28,306.4,6544.0,278.4652,279.0918,278.1564,278.2654,6544.0
2018-05-31 11:50:00,306.09,306.14,305.74,305.78,5400.0,277.9838,278.0292,277.666,277.7023,5400.0
2018-05-31 12:00:00,305.77,305.82,305.28,305.75,7329.0,277.6932,277.7386,277.2482,277.675,7329.0
2018-05-31 12:10:00,305.78,305.93,305.16,305.19,5650.0,277.7023,277.8385,277.1392,277.1665,5650.0
2018-05-31 12:20:00,305.16,305.39,304.85,305.12,6840.0,277.1392,277.3481,276.8577,277.1029,6840.0
2018-05-31 12:30:00,305.17,305.3,304.65,304.76,6276.0,277.1483,277.2664,276.676,276.7759,6276.0
2018-05-31 12:40:00,304.84,305.57,304.84,305.55,4395.0,276.8486,277.5116,276.8486,277.4934,4395.0
2018-05-31 12:50:00,305.4,305.79,305.11,305.79,4990.0,277.3572,277.7114,277.0938,277.7114,4990.0
2018-05-31 13:00:00,305.82,306.43,305.58,306.43,5060.0,277.7386,278.2926,277.5206,278.2926,5060.0
2018-05-31 13:10:00,306.42,306.44,305.47,305.8,4737.0,278.2835,278.3017,277.4207,277.7204,4737.0
2018-05-31 13:20:00,305.78,306.24,305.68,306.04,4658.0,277.7023,278.12,277.6115,277.9384,4658.0
2018-05-31 13:30:00,306.13,306.21,305.37,306.01,6104.0,278.0201,278.0928,277.3299,277.9112,6104.0
2018-05-31 13:40:00,306.1,306.12,305.64,305.64,3493.0,277.9929,278.0111,277.5751,277.5751,3493.0
2018-05-31 13:50:00,305.64,305.69,305.09,305.17,7276.0,277.5751,277.6205,277.0756,277.1483,7276.0
2018-05-31 14:00:00,305.07,305.26,304.7,305.26,5327.0,277.0575,277.23,276.7215,277.23,5327.0
2018-05-31 14:10:00,305.27,306.29,305.23,306.29,6539.0,277.2391,278.1655,277.2028,278.1655,6539.0
2018-05-31 14:20:00,306.32,306.66,306.01,306.01,7300.0,278.1927,278.5015,277.9112,277.9112,7300.0
2018-05-31 14:30:00,305.98,306.86,305.89,306.44,9149.0,277.8839,278.6831,277.8022,278.3017,9149.0
2018-05-31 14:40:00,306.48,306.73,305.99,306.63,6762.0,278.338,278.5651,277.893,278.4742,6762.0
2018-05-31 14:50:00,306.79,307.32,306.78,307.32,8092.0,278.6195,279.1009,278.6105,279.1009,8092.0
2018-05-31 15:00:00,307.35,308.63,307.23,308.13,9630.0,279.1281,280.2906,279.0191,279.8365,9630.0
2018-05-31 15:10:00,308.11,308.56,307.96,308.51,9548.0,279.8183,280.227,279.6821,280.1816,9548.0
2018-05-31 15:20:00,308.51,309.13,308.48,309.02,12035.0,280.1816,280.7447,280.1544,280.6448,12035.0
2018-05-31 15:30:00,308.99,309.77,308.56,309.75,25925.0,280.6175,281.3259,280.227,281.3077,25925.0
2018-05-31 15:40:00,309.74,310.0,309.22,309.51,32507.0,281.2987,281.5348,280.8264,281.0898,32507.0
2018-05-31 15:50:00,309.23,309.62,308.74,308.93,63156.0,280.8355,281.1897,280.3905,280.563,63156.0
2018-06-01 09:30:00,309.81,311.71,306.91,311.12,19799.0,281.3622,283.0878,278.7285,282.5519,19799.0
2018-06-01 09:40:00,311.63,314.81,311.62,313.68,22106.0,283.0151,285.9031,283.006,284.8769,22106.0
2018-06-01 09:50:00,313.73,315.33,313.24,315.32,15012.0,284.9223,286.3754,284.4773,286.3663,15012.0
2018-06-01 10:00:00,315.7,316.41,314.26,314.53,9929.0,286.7114,287.3562,285.4036,285.6488,9929.0
2018-06-01 10:10:00,314.46,315.1,314.25,314.46,8202.0,285.5853,286.1665,285.3945,285.5853,8202.0
2018-06-01 10:20:00,314.68,315.85,314.12,314.13,8349.0,285.7851,286.8476,285.2765,285.2856,8349.0
2018-06-01 10:30:00,314.16,314.39,314.01,314.22,4125.0,285.3128,285.5217,285.1766,285.3673,4125.0
2018-06-01 10:40:00,314.36,314.36,313.05,313.44,6167.0,285.4944,285.4944,284.3047,284.6589,6167.0
2018-06-01 10:50:00,313.46,313.64,312.61,312.61,5433.0,284.6771,284.8406,283.9051,283.9051,5433.0
2018-06-01 11:00:00,312.58,312.87,312.24,312.36,7695.0,283.8779,284.1413,283.5691,283.6781,7695.0
2018-06-01 11:10:00,312.24,312.99,312.21,312.99,4492.0,283.5691,284.2502,283.5419,284.2502,4492.0
2018-06-01 11:20:00,313.03,313.6,312.54,313.6,7531.0,284.2866,284.8042,283.8416,284.8042,7531.0
2018-06-01 11:30:00,313.41,313.65,312.72,312.72,10422.0,284.6317,284.8496,284.005,284.005,10422.0
2018-06-01 11:40:00,312.53,312.53,311.65,311.65,2900.0,283.8325,283.8325,283.0333,283.0333,2900.0
2018-06-01 11:50:00,311.56,311.71,310.86,311.4,6108.0,282.9515,283.0878,282.3158,282.8062,6108.0
2018-06-01 12:00:00,311.51,311.9,310.88,311.86,7170.0,282.9061,283.2603,282.334,283.224,7170.0
2018-06-01 12:10:00,311.79,312.52,311.79,312.42,12565.0,283.1604,283.8234,283.1604,283.7326,12565.0
2018-06-01 12:20:00,312.35,312.37,311.51,312.21,4841.0,283.669,283.6872,282.9061,283.5419,4841.0
2018-06-01 12:30:00,312.38,313.07,312.31,312.91,4099.0,283.6962,284.3229,283.6327,284.1776,4099.0
2018-06-01 12:40:00,312.98,313.23,312.97,313.04,4771.0,284.2412,284.4682,284.2321,284.2956,4771.0
2018-06-01 12:50:00,313.12,313.21,312.87,312.96,3717.0,284.3683,284.45,284.1413,284.223,3717.0
2018-06-01 13:00:00,313.16,313.51,313.15,313.46,3200.0,284.4046,284.7225,284.3955,284.6771,3200.0
2018-06-01 13:10:00,313.49,313.49,312.84,313.22,5395.0,284.7043,284.7043,284.114,284.4591,5395.0
2018-06-01 13:20:00,313.14,313.26,312.92,313.19,3831.0,284.3865,284.4954,284.1867,284.4319,3831.0
2018-06-01 13:30:00,313.15,313.15,312.41,312.42,5784.0,284.3955,284.3955,283.7235,283.7326,5784.0
2018-06-01 13:40:00,312.42,312.52,312.09,312.09,4800.0,283.7326,283.8234,283.4329,283.4329,4800.0
2018-06-01 13:50:00,312.17,312.72,311.95,312.34,6642.0,283.5055,284.005,283.3057,283.6599,6642.0
2018-06-01 14:00:00,312.37,312.37,311.32,311.32,4531.0,283.6872,283.6872,282.7336,282.7336,4531.0
2018-06-01 14:10:00,311.41,311.41,310.82,310.82,4990.0,282.8153,282.8153,282.2795,282.2795,4990.0
2018-06-01 14:20:00,310.91,310.91,310.33,310.46,6308.0,282.3612,282.3612,281.8345,281.9525,6308.0
2018-06-01 14:30:00,310.56,310.56,310.28,310.28,4470.0,282.0434,282.0434,281.7891,281.7891,4470.0
2018-06-01 14:40:00,310.53,311.05,310.32,311.03,3461.0,282.0161,282.4884,281.8254,282.4702,3461.0
2018-06-01 14:50:00,310.92,311.25,310.92,310.97,9850.0,282.3703,282.67,282.3703,282.4157,9850.0
2018-06-01 15:00:00,310.96,311.02,310.54,310.54,5758.0,282.4066,282.4611,282.0252,282.0252,5758.0
2018-06-01 15:10:00,310.45,310.53,310.07,310.48,6480.0,281.9435,282.0161,281.5984,281.9707,6480.0
2018-06-01 15:20:00,310.42,310.73,310.29,310.63,6417.0,281.9162,282.1978,281.7982,282.1069,6417.0
2018-06-01 15:30:00,310.68,311.24,310.58,310.95,12140.0,282.1523,282.6609,282.0615,282.3976,12140.0
2018-06-01 15:40:00,310.93,310.93,310.12,310.12,14810.0,282.3794,282.3794,281.6438,281.6438,14810.0
2018-06-01 15:50:00,310.18,310.45,309.36,309.75,56106.0,281.6983,281.9435,280.9536,281.3077,56106.0
2018-06-04 09:30:00,312.0,313.72,310.79,313.72,13970.0,283.3511,284.9132,282.2522,284.9132,13970.0
2018-06-04 09:40:00,313.72,314.24,312.5,313.33,6951.0,284.9132,285.3855,283.8052,284.559,6951.0
2018-06-04 09:50:00,313.39,314.02,312.89,313.21,2200.0,284.6135,285.1857,284.1594,284.45,2200.0
2018-06-04 10:00:00,312.86,313.53,312.34,312.34,6712.0,284.1322,284.7407,283.6599,283.6599,6712.0
2018-06-04 10:10:00,312.68,312.96,312.05,312.05,4101.0,283.9687,284.223,283.3966,283.3966,4101.0
2018-06-04 10:20:00,311.84,312.15,311.31,311.51,6131.0,283.2058,283.4874,282.7245,282.9061,6131.0
2018-06-04 10:30:00,311.48,311.53,311.01,311.49,6253.0,282.8789,282.9243,282.452,282.888,6253.0
2018-06-04 10:40:00,311.56,311.81,310.34,310.35,4567.0,282.9515,283.1786,281.8436,281.8527,4567.0
2018-06-04 10:50:00,310.53,310.77,309.69,309.69,13289.0,282.0161,282.2341,281.2533,281.2533,13289.0
2018-06-04 11:00:00,309.58,310.16,308.69,310.15,7837.0,281.1534,281.6801,280.3451,281.671,7837.0
2018-06-04 11:10:00,310.22,310.81,310.11,310.44,7668.0,281.7346,282.2704,281.6347,281.9344,7668.0
2018-06-04 11:20:00,310.33,311.69,310.02,311.41,7629.0,281.8345,283.0696,281.553,282.8153,7629.0
2018-06-04 11:30:00,311.23,311.64,310.59,310.59,6485.0,282.6518,283.0242,282.0706,282.0706,6485.0
2018-06-04 11:40:00,310.86,312.36,310.86,311.51,13493.0,282.3158,283.6781,282.3158,282.9061,13493.0
2018-06-04 11:50:00,311.41,311.65,310.94,311.65,4450.0,282.8153,283.0333,282.3885,283.0333,4450.0
2018-06-04 12:00:00,311.61,311.62,310.36,310.43,6822.0,282.997,283.006,281.8617,281.9253,6822.0
2018-06-04 12:10:00,310.54,311.04,310.16,310.16,4886.0,282.0252,282.4793,281.6801,281.6801,4886.0
2018-06-04 12:20:00,310.16,310.44,309.15,309.42,6875.0,281.6801,281.9344,280.7628,281.008,6875.0
2018-06-04 12:30:00,309.17,309.7,309.17,309.62,2913.0,280.781,281.2623,280.781,281.1897,2913.0
2018-06-04 12:40:00,309.7,310.86,309.7,310.54,7334.0,281.2623,282.3158,281.2623,282.0252,7334.0
2018-06-04 12:50:00,310.36,310.52,310.04,310.49,3108.0,281.8617,282.007,281.5711,281.9798,3108.0
2018-06-04 13:00:00,310.42,311.13,310.42,310.82,4209.0,281.9162,282.561,281.9162,282.2795,4209.0
2018-06-04 13:10:00,310.81,310.82,310.14,310.41,5880.0,282.2704,282.2795,281.6619,281.9071,5880.0
2018-06-04 13:20:00,310.6,310.65,309.98,309.98,7560.0,282.0797,282.1251,281.5166,281.5166,7560.0
2018-06-04 13:30:00,309.98,309.98,309.37,309.57,3900.0,281.5166,281.5166,280.9626,281.1443,3900.0
2018-06-04 13:40:00,309.46,310.81,309.32,310.51,8908.0,281.0444,282.2704,280.9172,281.998,8908.0
2018-06-04 13:50:00,310.5,310.5,309.72,310.03,7347.0,281.9889,281.9889,281.2805,281.562,7347.0
2018-06-04 14:00:00,310.1,310.79,310.1,310.67,1958.0,281.6256,282.2522,281.6256,282.1433,1958.0
2018-06-04 14:10:00,310.7,310.8,310.4,310.74,4655.0,282.1705,282.2613,281.8981,282.2068,4655.0
2018-06-04 14:20:00,310.61,311.3,310.61,311.11,9093.0,282.0888,282.7154,282.0888,282.5429,9093.0
2018-06-04 14:30:00,311.28,311.28,310.59,310.59,5111.0,282.6973,282.6973,282.0706,282.0706,5111.0
2018-06-04 14:40:00,310.59,311.0,310.59,310.69,4053.0,282.0706,282.443,282.0706,282.1614,4053.0
2018-06-04 14:50:00,310.7,310.82,310.22,310.75,7055.0,282.1705,282.2795,281.7346,282.2159,7055.0
2018-06-04 15:00:00,310.81,310.98,310.73,310.81,11660.0,282.2704,282.4248,282.1978,282.2704,11660.0
2018-06-04 15:10:00,310.76,311.37,310.72,311.31,7499.0,282.225,282.779,282.1887,282.7245,7499.0
2018-06-04 15:20:00,311.27,311.69,311.2,311.66,6231.0,282.6882,283.0696,282.6246,283.0424,6231.0
2018-06-04 15:30:00,311.39,311.77,311.23,311.76,5144.0,282.7972,283.1423,282.6518,283.1332,5144.0
2018-06-04 15:40:00,311.69,312.13,311.63,311.9,13900.0,283.0696,283.4692,283.0151,283.2603,13900.0
2018-06-04 15:50:00,311.97,312.16,311.87,311.99,34103.0,283.3239,283.4965,283.2331,283.3421,34103.0
2018-06-05 09:30:00,312.11,313.37,310.96,311.7,25355.0,283.451,284.5953,282.4066,283.0787,25355.0
2018-06-05 09:40:00,311.44,313.02,311.44,311.75,13282.0,282.8426,284.2775,282.8426,283.1241,13282.0
2018-06-05 09:50:00,311.54,311.85,309.97,311.85,15639.0,282.9334,283.2149,281.5075,283.2149,15639.0
2018-06-05 10:00:00,312.22,313.8,312.22,312.66,8232.0,283.5509,284.9859,283.5509,283.9505,8232.0
2018-06-05 10:10:00,312.7,313.68,312.7,312.78,4164.0,283.9869,284.8769,283.9869,284.0595,4164.0
2018-06-05 10:20:00,312.68,313.3,312.68,313.12,2500.0,283.9687,284.5318,283.9687,284.3683,2500.0
2018-06-05 10:30:00,312.99,312.99,312.3,312.62,4708.0,284.2502,284.2502,283.6236,283.9142,4708.0
2018-06-05 10:40:00,312.67,312.93,312.52,312.52,2522.0,283.9596,284.1957,283.8234,283.8234,2522.0
2018-06-05 10:50:00,312.56,313.44,312.56,313.44,6641.0,283.8597,284.6589,283.8597,284.6589,6641.0
2018-06-05 11:00:00,313.34,313.34,312.32,312.43,7954.0,284.5681,284.5681,283.6418,283.7417,7954.0
2018-06-05 11:10:00,312.51,312.52,312.0,312.15,4898.0,283.8143,283.8234,283.3511,283.4874,4898.0
2018-06-05 11:20:00,312.33,312.77,312.14,312.49,3842.0,283.6508,284.0504,283.4783,283.7961,3842.0
2018-06-05 11:30:00,312.45,312.88,312.34,312.75,5249.0,283.7598,284.1503,283.6599,284.0323,5249.0
2018-06-05 11:40:00,312.28,312.59,311.81,312.59,5805.0,283.6054,283.887,283.1786,283.887,5805.0
2018-06-05 11:50:00,312.52,313.15,312.2,313.02,7252.0,283.8234,284.3955,283.5328,284.2775,7252.0
2018-06-05 12:00:00,312.9,313.46,312.8,313.46,4968.0,284.1685,284.6771,284.0777,284.6771,4968.0
2018-06-05 12:10:00,313.57,313.74,313.46,313.46,1400.0,284.777,284.9314,284.6771,284.6771,1400.0
2018-06-05 12:20:00,313.69,313.83,313.37,313.75,4181.0,284.886,285.0131,284.5953,284.9405,4181.0
2018-06-05 12:30:00,313.75,313.85,313.44,313.83,4142.0,284.9405,285.0313,284.6589,285.0131,4142.0
2018-06-05 12:40:00,313.87,313.87,313.49,313.61,3334.0,285.0494,285.0494,284.7043,284.8133,3334.0
2018-06-05 12:50:00,313.58,314.14,313.53,314.14,5117.0,284.7861,285.2946,284.7407,285.2946,5117.0
2018-06-05 13:00:00,314.07,314.19,313.69,314.19,6090.0,285.2311,285.34,284.886,285.34,6090.0
2018-06-05 13:10:00,314.33,314.37,314.21,314.29,3205.0,285.4672,285.5035,285.3582,285.4309,3205.0
2018-06-05 13:20:00,314.28,314.44,314.21,314.44,6046.0,285.4218,285.5671,285.3582,285.5671,6046.0
2018-06-05 13:30:00,314.38,314.62,314.35,314.5,2565.0,285.5126,285.7306,285.4854,285.6216,2565.0
2018-06-05 13:40:00,314.4,315.02,314.39,314.85,5109.0,285.5308,286.0938,285.5217,285.9394,5109.0
2018-06-05 13:50:00,314.99,315.12,314.76,314.96,4804.0,286.0666,286.1847,285.8577,286.0393,4804.0
2018-06-05 14:00:00,314.89,315.07,314.83,315.05,3605.0,285.9758,286.1392,285.9213,286.1211,3605.0
2018-06-05 14:10:00,314.98,315.73,314.98,315.59,5887.0,286.0575,286.7386,286.0575,286.6115,5887.0
2018-06-05 14:20:00,315.51,315.58,315.16,315.17,7294.0,286.5388,286.6024,286.221,286.2301,7294.0
2018-06-05 14:30:00,315.25,315.41,315.0,315.26,8172.0,286.3027,286.448,286.0757,286.3118,8172.0
2018-06-05 14:40:00,315.36,315.37,314.93,315.05,6800.0,286.4026,286.4117,286.0121,286.1211,6800.0
2018-06-05 14:50:00,315.14,315.2,314.94,315.13,8695.0,286.2028,286.2573,286.0212,286.1937,8695.0
2018-06-05 15:00:00,315.19,315.26,314.97,315.07,8608.0,286.2482,286.3118,286.0484,286.1392,8608.0
2018-06-05 15:10:00,315.06,315.1,314.53,314.77,9107.0,286.1302,286.1665,285.6488,285.8668,9107.0
2018-06-05 15:20:00,314.69,314.76,314.54,314.73,9697.0,285.7941,285.8577,285.6579,285.8305,9697.0
2018-06-05 15:30:00,314.72,314.91,314.72,314.81,7606.0,285.8214,285.9939,285.8214,285.9031,7606.0
2018-06-05 15:40:00,314.81,315.01,314.56,314.69,14107.0,285.9031,286.0848,285.6761,285.7941,14107.0
2018-06-05 15:50:00,314.64,314.7,314.27,314.64,26933.0,285.7487,285.8032,285.4127,285.7487,26933.0
2018-06-06 09:30:00,312.0,312.0,308.8,308.99,25874.0,283.3511,283.3511,280.445,280.6175,25874.0
2018-06-06 09:40:00,309.71,309.99,308.55,309.35,11702.0,281.2714,281.5257,280.2179,280.9445,11702.0
2018-06-06 09:50:00,309.06,309.49,308.87,309.49,5574.0,280.6811,281.0716,280.5085,281.0716,5574.0
2018-06-06 10:00:00,309.13,309.59,308.15,308.59,11053.0,280.7447,281.1624,279.8547,280.2543,11053.0
2018-06-06 10:10:00,308.86,309.82,308.73,309.36,7050.0,280.4995,281.3713,280.3814,280.9536,7050.0
2018-06-06 10:20:00,309.38,309.39,307.12,308.65,22974.0,280.9717,280.9808,278.9192,280.3088,22974.0
2018-06-06 10:30:00,308.5,309.22,308.09,308.18,7350.0,280.1725,280.8264,279.8002,279.8819,7350.0
2018-06-06 10:40:00,308.2,308.2,306.79,307.0,6412.0,279.9001,279.9001,278.6195,278.8103,6412.0
2018-06-06 10:50:00,306.82,307.54,306.26,307.11,16923.0,278.6468,279.3007,278.1382,278.9102,16923.0
2018-06-06 11:00:00,306.95,308.25,306.95,307.84,3766.0,278.7648,279.9455,278.7648,279.5731,3766.0
2018-06-06 11:10:00,308.06,309.21,307.87,309.01,5515.0,279.7729,280.8173,279.6004,280.6357,5515.0
2018-06-06 11:20:00,308.79,310.24,308.79,310.01,3444.0,280.4359,281.7528,280.4359,281.5439,3444.0
2018-06-06 11:30:00,310.04,310.04,309.6,309.87,5429.0,281.5711,281.5711,281.1715,281.4167,5429.0
2018-06-06 11:40:00,309.72,310.23,309.62,310.23,4087.0,281.2805,281.7437,281.1897,281.7437,4087.0
2018-06-06 11:50:00,310.34,311.31,310.07,311.31,3816.0,281.8436,282.7245,281.5984,282.7245,3816.0
2018-06-06 12:00:00,311.18,311.44,310.72,311.43,6902.0,282.6064,282.8426,282.1887,282.8335,6902.0
2018-06-06 12:10:00,311.65,311.8,311.27,311.51,1837.0,283.0333,283.1695,282.6882,282.9061,1837.0
2018-06-06 12:20:00,311.65,311.72,311.1,311.34,4210.0,283.0333,283.0969,282.5338,282.7517,4210.0
2018-06-06 12:30:00,311.19,311.19,310.3,310.54,8776.0,282.6155,282.6155,281.8072,282.0252,8776.0
2018-06-06 12:40:00,310.58,310.6,309.93,310.13,11063.0,282.0615,282.0797,281.4712,281.6529,11063.0
2018-06-06 12:50:00,310.14,310.27,309.65,309.65,9132.0,281.6619,281.78,281.2169,281.2169,9132.0
2018-06-06 13:00:00,309.62,309.65,309.4,309.59,5079.0,281.1897,281.2169,280.9899,281.1624,5079.0
2018-06-06 13:10:00,309.44,309.46,308.62,308.67,10906.0,281.0262,281.0444,280.2815,280.3269,10906.0
2018-06-06 13:20:00,308.63,308.76,308.52,308.76,3977.0,280.2906,280.4086,280.1907,280.4086,3977.0
2018-06-06 13:30:00,308.85,308.88,308.47,308.55,6535.0,280.4904,280.5176,280.1453,280.2179,6535.0
2018-06-06 13:40:00,308.58,309.0,308.58,308.6,3908.0,280.2452,280.6266,280.2452,280.2633,3908.0
2018-06-06 13:50:00,308.72,309.36,308.54,309.0,15796.0,280.3723,280.9536,280.2089,280.6266,15796.0
2018-06-06 14:00:00,309.24,309.65,309.24,309.4,5731.0,280.8446,281.2169,280.8446,280.9899,5731.0
2018-06-06 14:10:00,309.45,309.92,309.32,309.46,6979.0,281.0353,281.4621,280.9172,281.0444,6979.0
2018-06-06 14:20:00,309.46,309.46,309.24,309.32,4905.0,281.0444,281.0444,280.8446,280.9172,4905.0
2018-06-06 14:30:00,309.21,309.5,309.1,309.44,5338.0,280.8173,281.0807,280.7174,281.0262,5338.0
2018-06-06 14:40:00,309.47,309.52,309.14,309.4,12739.0,281.0535,281.0989,280.7538,280.9899,12739.0
2018-06-06 14:50:00,309.5,309.5,309.04,309.04,8318.0,281.0807,281.0807,280.6629,280.6629,8318.0
2018-06-06 15:00:00,309.09,309.39,308.97,309.32,6979.0,280.7083,280.9808,280.5994,280.9172,6979.0
2018-06-06 15:10:00,309.29,309.63,309.24,309.54,9017.0,280.89,281.1988,280.8446,281.117,9017.0
2018-06-06 15:20:00,309.49,309.95,309.35,309.71,8885.0,281.0716,281.4894,280.9445,281.2714,8885.0
2018-06-06 15:30:00,309.63,309.77,309.45,309.54,10200.0,281.1988,281.3259,281.0353,281.117,10200.0
2018-06-06 15:40:00,309.59,310.44,309.58,310.31,16121.0,281.1624,281.9344,281.1534,281.8163,16121.0
2018-06-06 15:50:00,310.34,310.8,309.98,310.68,46223.0,281.8436,282.2613,281.5166,282.1523,46223.0
2018-06-07 09:30:00,311.21,312.49,310.7,311.6,5333.0,282.6337,283.7961,282.1705,282.9879,5333.0
2018-06-07 09:40:00,311.32,313.16,311.32,312.44,17203.0,282.7336,284.4046,282.7336,283.7507,17203.0
2018-06-07 09:50:00,312.72,313.79,311.94,312.85,8335.0,284.005,284.9768,283.2967,284.1231,8335.0
2018-06-07 10:00:00,312.99,314.44,312.99,313.33,4961.0,284.2502,285.5671,284.2502,284.559,4961.0
2018-06-07 10:10:00,313.43,313.6,312.95,313.06,7101.0,284.6498,284.8042,284.2139,284.3138,7101.0
2018-06-07 10:20:00,313.2,313.29,312.72,312.87,21077.0,284.441,284.5227,284.005,284.1413,21077.0
2018-06-07 10:30:00,312.88,313.3,312.72,313.29,6185.0,284.1503,284.5318,284.005,284.5227,6185.0
2018-06-07 10:40:00,313.34,313.38,313.12,313.33,8500.0,284.5681,284.6044,284.3683,284.559,8500.0
2018-06-07 10:50:00,313.16,313.16,312.55,313.05,4889.0,284.4046,284.4046,283.8506,284.3047,4889.0
2018-06-07 11:00:00,313.15,313.17,312.15,312.82,10519.0,284.3955,284.4137,283.4874,284.0958,10519.0
2018-06-07 11:10:00,312.82,313.11,312.59,312.71,4132.0,284.0958,284.3592,283.887,283.9959,4132.0
2018-06-07 11:20:00,312.63,312.64,311.61,312.53,14433.0,283.9233,283.9324,282.997,283.8325,14433.0
2018-06-07 11:30:00,312.48,313.59,312.33,313.4,9957.0,283.7871,284.7951,283.6508,284.6226,9957.0
2018-06-07 11:40:00,313.59,313.94,313.08,313.08,6898.0,284.7951,285.113,284.332,284.332,6898.0
2018-06-07 11:50:00,312.99,313.59,312.99,313.59,3500.0,284.2502,284.7951,284.2502,284.7951,3500.0
2018-06-07 12:00:00,313.52,313.52,312.74,312.96,8903.0,284.7316,284.7316,284.0232,284.223,8903.0
2018-06-07 12:10:00,312.95,312.95,312.13,312.53,4761.0,284.2139,284.2139,283.4692,283.8325,4761.0
2018-06-07 12:20:00,312.62,312.85,312.12,312.15,8659.0,283.9142,284.1231,283.4601,283.4874,8659.0
2018-06-07 12:30:00,312.33,312.33,311.79,312.09,2305.0,283.6508,283.6508,283.1604,283.4329,2305.0
2018-06-07 12:40:00,312.22,312.22,311.53,311.58,3800.0,283.5509,283.5509,282.9243,282.9697,3800.0
2018-06-07 12:50:00,311.55,312.02,311.47,311.63,5135.0,282.9425,283.3693,282.8698,283.0151,5135.0
2018-06-07 13:00:00,311.77,311.87,311.76,311.87,604.0,283.1423,283.2331,283.1332,283.2331,604.0
2018-06-07 13:10:00,311.93,312.49,311.43,311.68,8982.0,283.2876,283.7961,282.8335,283.0605,8982.0
2018-06-07 13:20:00,311.62,311.7,311.31,311.31,2664.0,283.006,283.0787,282.7245,282.7245,2664.0
2018-06-07 13:30:00,311.29,311.46,310.97,310.97,6069.0,282.7063,282.8607,282.4157,282.4157,6069.0
2018-06-07 13:40:00,310.73,311.62,310.43,311.62,5090.0,282.1978,283.006,281.9253,283.006,5090.0
2018-06-07 13:50:00,311.39,311.42,310.69,310.78,3393.0,282.7972,282.8244,282.1614,282.2432,3393.0
2018-06-07 14:00:00,310.72,311.41,310.44,311.06,2852.0,282.1887,282.8153,281.9344,282.4975,2852.0
2018-06-07 14:10:00,311.36,312.28,311.36,312.05,4677.0,282.7699,283.6054,282.7699,283.3966,4677.0
2018-06-07 14:20:00,312.11,312.32,311.82,312.24,4340.0,283.451,283.6418,283.1877,283.5691,4340.0
2018-06-07 14:30:00,312.19,313.05,312.19,312.74,6437.0,283.5237,284.3047,283.5237,284.0232,6437.0
2018-06-07 14:40:00,312.68,312.68,312.24,312.46,3628.0,283.9687,283.9687,283.5691,283.7689,3628.0
2018-06-07 14:50:00,312.42,312.55,311.46,311.75,6200.0,283.7326,283.8506,282.8607,283.1241,6200.0
2018-06-07 15:00:00,311.62,312.07,311.4,311.8,7396.0,283.006,283.4147,282.8062,283.1695,7396.0
2018-06-07 15:10:00,311.78,311.95,311.5,311.95,4505.0,283.1513,283.3057,282.8971,283.3057,4505.0
2018-06-07 15:20:00,312.04,312.36,311.87,312.06,6883.0,283.3875,283.6781,283.2331,283.4056,6883.0
2018-06-07 15:30:00,311.86,312.17,311.71,312.06,8715.0,283.224,283.5055,283.0878,283.4056,8715.0
2018-06-07 15:40:00,312.11,312.47,311.74,312.05,8642.0,283.451,283.778,283.115,283.3966,8642.0
2018-06-07 15:50:00,312.05,312.66,311.99,312.26,27299.0,283.3966,283.9505,283.3421,283.5873,27299.0
2018-06-08 09:30:00,312.28,313.64,312.28,313.05,6687.0,283.6054,284.8406,283.6054,284.3047,6687.0
2018-06-08 09:40:00,313.32,314.35,313.19,313.48,3200.0,284.5499,285.4854,284.4319,284.6952,3200.0
2018-06-08 09:50:00,312.8,313.71,312.24,313.56,4933.0,284.0777,284.9041,283.5691,284.7679,4933.0
2018-06-08 10:00:00,313.24,313.24,312.69,312.99,3696.0,284.4773,284.4773,283.9778,284.2502,3696.0
2018-06-08 10:10:00,312.83,313.12,312.34,313.12,3200.0,284.1049,284.3683,283.6599,284.3683,3200.0
2018-06-08 10:20:00,313.33,314.34,313.31,313.9,11029.0,284.559,285.4763,284.5409,285.0767,11029.0
2018-06-08 10:30:00,313.9,314.27,312.76,312.76,10283.0,285.0767,285.4127,284.0414,284.0414,10283.0
2018-06-08 10:40:00,312.99,313.76,312.91,313.49,3947.0,284.2502,284.9495,284.1776,284.7043,3947.0
2018-06-08 10:50:00,313.49,313.53,312.93,313.12,11203.0,284.7043,284.7407,284.1957,284.3683,11203.0
2018-06-08 11:00:00,313.07,313.51,312.62,313.5,5021.0,284.3229,284.7225,283.9142,284.7134,5021.0
2018-06-08 11:10:00,313.49,314.07,313.46,313.63,5897.0,284.7043,285.2311,284.6771,284.8315,5897.0
2018-06-08 11:20:00,313.41,313.57,312.85,313.05,8314.0,284.6317,284.777,284.1231,284.3047,8314.0
2018-06-08 11:30:00,312.87,312.87,312.08,312.08,6522.0,284.1413,284.1413,283.4238,283.4238,6522.0
2018-06-08 11:40:00,312.27,312.47,311.67,312.14,7101.0,283.5963,283.778,283.0514,283.4783,7101.0
2018-06-08 11:50:00,311.97,312.79,311.94,312.38,5591.0,283.3239,284.0686,283.2967,283.6962,5591.0
2018-06-08 12:00:00,312.29,313.07,312.29,312.73,14495.0,283.6145,284.3229,283.6145,284.0141,14495.0
2018-06-08 12:10:00,312.67,312.79,312.01,312.01,13989.0,283.9596,284.0686,283.3602,283.3602,13989.0
2018-06-08 12:20:00,312.01,312.51,312.0,312.15,6246.0,283.3602,283.8143,283.3511,283.4874,6246.0
2018-06-08 12:30:00,312.1,312.34,311.95,312.01,6311.0,283.442,283.6599,283.3057,283.3602,6311.0
2018-06-08 12:40:00,311.96,311.96,311.28,311.28,4269.0,283.3148,283.3148,282.6973,282.6973,4269.0
2018-06-08 12:50:00,311.28,311.56,311.21,311.26,5171.0,282.6973,282.9515,282.6337,282.6791,5171.0
2018-06-08 13:00:00,311.27,311.65,311.09,311.65,3044.0,282.6882,283.0333,282.5247,283.0333,3044.0
2018-06-08 13:10:00,311.47,311.86,311.45,311.67,3310.0,282.8698,283.224,282.8516,283.0514,3310.0
2018-06-08 13:20:00,311.64,311.77,311.32,311.77,2623.0,283.0242,283.1423,282.7336,283.1423,2623.0
2018-06-08 13:30:00,312.02,312.29,312.01,312.09,3304.0,283.3693,283.6145,283.3602,283.4329,3304.0
2018-06-08 13:40:00,312.15,312.84,312.15,312.58,3900.0,283.4874,284.114,283.4874,283.8779,3900.0
2018-06-08 13:50:00,312.59,312.91,311.92,312.91,5585.0,283.887,284.1776,283.2785,284.1776,5585.0
2018-06-08 14:00:00,312.67,313.06,312.67,313.04,7933.0,283.9596,284.3138,283.9596,284.2956,7933.0
2018-06-08 14:10:00,313.04,313.7,313.03,313.17,6879.0,284.2956,284.895,284.2866,284.4137,6879.0
2018-06-08 14:20:00,313.06,313.4,312.88,313.13,3233.0,284.3138,284.6226,284.1503,284.3774,3233.0
2018-06-08 14:30:00,313.05,313.57,313.05,313.33,6679.0,284.3047,284.777,284.3047,284.559,6679.0
2018-06-08 14:40:00,313.55,314.08,313.55,313.75,3390.0,284.7588,285.2401,284.7588,284.9405,3390.0
2018-06-08 14:50:00,313.91,314.13,313.67,313.7,6464.0,285.0858,285.2856,284.8678,284.895,6464.0
2018-06-08 15:00:00,313.63,313.63,313.1,313.1,4812.0,284.8315,284.8315,284.3501,284.3501,4812.0
2018-06-08 15:10:00,313.09,313.71,313.07,313.24,5365.0,284.3411,284.9041,284.3229,284.4773,5365.0
2018-06-08 15:20:00,313.16,314.06,313.15,314.06,4685.0,284.4046,285.222,284.3955,285.222,4685.0
2018-06-08 15:30:00,314.13,314.14,313.7,313.88,6295.0,285.2856,285.2946,284.895,285.0585,6295.0
2018-06-08 15:40:00,313.85,314.33,313.83,314.27,10161.0,285.0313,285.4672,285.0131,285.4127,10161.0
2018-06-08 15:50:00,314.39,314.96,314.39,314.58,33105.0,285.5217,286.0393,285.5217,285.6942,33105.0
2018-06-11 09:30:00,314.06,314.98,313.65,314.98,5501.0,285.222,286.0575,284.8496,286.0575,5501.0
2018-06-11 09:40:00,315.0,315.75,314.64,314.64,4081.0,286.0757,286.7568,285.7487,285.7487,4081.0
2018-06-11 09:50:00,314.86,315.02,314.76,315.02,2500.0,285.9485,286.0938,285.8577,286.0938,2500.0
2018-06-11 10:00:00,315.09,315.38,314.77,315.38,3435.0,286.1574,286.4208,285.8668,286.4208,3435.0
2018-06-11 10:10:00,315.5,315.5,314.85,314.85,1878.0,286.5298,286.5298,285.9394,285.9394,1878.0
2018-06-11 10:20:00,314.76,315.56,314.47,315.22,5203.0,285.8577,286.5843,285.5943,286.2755,5203.0
2018-06-11 10:30:00,315.21,315.43,314.75,314.75,13340.0,286.2664,286.4662,285.8486,285.8486,13340.0
2018-06-11 10:40:00,314.58,315.12,314.58,314.61,3405.0,285.6942,286.1847,285.6942,285.7215,3405.0
2018-06-11 10:50:00,314.61,315.0,314.53,314.74,4679.0,285.7215,286.0757,285.6488,285.8395,4679.0
2018-06-11 11:00:00,314.75,315.73,314.57,315.64,8570.0,285.8486,286.7386,285.6852,286.6569,8570.0
2018-06-11 11:10:00,315.6,316.37,315.49,315.75,2589.0,286.6206,287.3199,286.5207,286.7568,2589.0
2018-06-11 11:20:00,315.63,315.82,314.76,315.21,4496.0,286.6478,286.8204,285.8577,286.2664,4496.0
2018-06-11 11:30:00,315.27,316.26,315.26,316.2,2329.0,286.3209,287.22,286.3118,287.1655,2329.0
2018-06-11 11:40:00,316.16,316.95,316.16,316.9,2619.0,287.1292,287.8466,287.1292,287.8012,2619.0
2018-06-11 11:50:00,316.63,316.87,316.35,316.45,7669.0,287.556,287.774,287.3017,287.3925,7669.0
2018-06-11 12:00:00,316.47,316.48,315.76,316.39,2600.0,287.4107,287.4198,286.7659,287.338,2600.0
2018-06-11 12:10:00,316.4,317.0,316.4,317.0,2664.0,287.3471,287.892,287.3471,287.892,2664.0
2018-06-11 12:20:00,317.1,317.1,316.5,316.65,1565.0,287.9828,287.9828,287.4379,287.5742,1565.0
2018-06-11 12:30:00,316.83,316.91,316.02,316.02,2229.0,287.7376,287.8103,287.002,287.002,2229.0
2018-06-11 12:40:00,316.2,316.35,315.9,315.9,2101.0,287.1655,287.3017,286.893,286.893,2101.0
2018-06-11 12:50:00,316.17,316.6,316.14,316.52,2006.0,287.1382,287.5288,287.111,287.4561,2006.0
2018-06-11 13:00:00,316.51,316.51,316.2,316.41,800.0,287.447,287.447,287.1655,287.3562,800.0
2018-06-11 13:10:00,316.87,316.87,316.41,316.41,1000.0,287.774,287.774,287.3562,287.3562,1000.0
2018-06-11 13:20:00,316.38,316.52,316.24,316.28,1948.0,287.329,287.4561,287.2018,287.2381,1948.0
2018-06-11 13:30:00,316.28,316.28,316.28,316.28,0.0,287.2381,287.2381,287.2381,287.2381,0.0
2018-06-11 13:40:00,316.13,316.51,316.08,316.38,4792.0,287.1019,287.447,287.0565,287.329,4792.0
2018-06-11 13:50:00,316.24,316.42,316.21,316.4,2291.0,287.2018,287.3653,287.1746,287.3471,2291.0
2018-06-11 14:00:00,316.4,316.4,316.12,316.24,2467.0,287.3471,287.3471,287.0928,287.2018,2467.0
2018-06-11 14:10:00,316.24,316.24,315.94,315.94,1606.0,287.2018,287.2018,286.9294,286.9294,1606.0
2018-06-11 14:20:00,316.05,316.21,315.83,316.0,3553.0,287.0293,287.1746,286.8295,286.9838,3553.0
2018-06-11 14:30:00,316.09,316.25,315.78,316.11,3008.0,287.0656,287.2109,286.7841,287.0837,3008.0
2018-06-11 14:40:00,315.85,315.85,315.69,315.83,900.0,286.8476,286.8476,286.7023,286.8295,900.0
2018-06-11 14:50:00,315.8,316.33,315.72,316.18,5154.0,286.8022,287.2835,286.7296,287.1473,5154.0
2018-06-11 15:00:00,316.25,316.38,316.1,316.27,3540.0,287.2109,287.329,287.0747,287.2291,3540.0
2018-06-11 15:10:00,316.32,316.37,316.27,316.3,2022.0,287.2745,287.3199,287.2291,287.2563,2022.0
2018-06-11 15:20:00,316.4,316.56,316.28,316.48,3782.0,287.3471,287.4924,287.2381,287.4198,3782.0
2018-06-11 15:30:00,316.35,316.38,316.2,316.28,3439.0,287.3017,287.329,287.1655,287.2381,3439.0
2018-06-11 15:40:00,316.25,316.79,316.07,316.53,9188.0,287.2109,287.7013,287.0474,287.4652,9188.0
2018-06-11 15:50:00,316.47,316.94,316.18,316.24,44458.0,287.4107,287.8375,287.1473,287.2018,44458.0
2018-06-12 09:30:00,317.5,317.78,316.67,317.54,6872.0,288.3461,288.6004,287.5923,288.3824,6872.0
2018-06-12 09:40:00,317.75,318.77,317.24,318.13,18195.0,288.5732,289.4995,288.11,288.9183,18195.0
2018-06-12 09:50:00,318.14,320.21,318.13,320.19,9178.0,288.9273,290.8073,288.9183,290.7891,9178.0
2018-06-12 10:00:00,320.05,320.21,318.35,319.04,6909.0,290.662,290.8073,289.1181,289.7447,6909.0
2018-06-12 10:10:00,319.05,319.05,318.31,318.7,8337.0,289.7538,289.7538,289.0817,289.4359,8337.0
2018-06-12 10:20:00,318.92,319.06,318.39,318.49,2027.0,289.6357,289.7629,289.1544,289.2452,2027.0
2018-06-12 10:30:00,318.37,319.82,318.37,319.53,5210.0,289.1362,290.4531,289.1362,290.1897,5210.0
2018-06-12 10:40:00,319.37,319.92,319.21,319.8,3771.0,290.0444,290.5439,289.8991,290.4349,3771.0
2018-06-12 10:50:00,319.78,320.41,319.46,319.96,4924.0,290.4168,290.9889,290.1261,290.5802,4924.0
2018-06-12 11:00:00,319.96,320.82,319.93,320.66,93725.0,290.5802,291.3613,290.553,291.216,93725.0
2018-06-12 11:10:00,320.67,320.7,319.74,319.74,6876.0,291.225,291.2523,290.3804,290.3804,6876.0
2018-06-12 11:20:00,319.9,319.95,319.32,319.32,11482.0,290.5257,290.5711,289.999,289.999,11482.0
2018-06-12 11:30:00,319.31,319.32,318.74,319.06,3608.0,289.9899,289.999,289.4723,289.7629,3608.0
2018-06-12 11:40:00,319.07,319.9,319.07,319.45,5028.0,289.772,290.5257,289.772,290.1171,5028.0
2018-06-12 11:50:00,319.46,319.76,319.13,319.76,4807.0,290.1261,290.3986,289.8264,290.3986,4807.0
2018-06-12 12:00:00,319.6,319.97,319.41,319.67,5669.0,290.2533,290.5893,290.0807,290.3169,5669.0
2018-06-12 12:10:00,319.77,320.67,319.73,320.46,8972.0,290.4077,291.225,290.3713,291.0343,8972.0
2018-06-12 12:20:00,320.46,320.46,319.83,320.16,6694.0,291.0343,291.0343,290.4622,290.7619,6694.0
2018-06-12 12:30:00,320.37,321.37,320.24,321.37,6204.0,290.9526,291.8608,290.8345,291.8608,6204.0
2018-06-12 12:40:00,321.38,322.34,321.3,322.34,10304.0,291.8698,292.7417,291.7972,292.7417,10304.0
2018-06-12 12:50:00,322.32,322.33,321.03,321.04,7223.0,292.7235,292.7326,291.552,291.5611,7223.0
2018-06-12 13:00:00,321.14,321.35,321.14,321.25,2138.0,291.6519,291.8426,291.6519,291.7518,2138.0
2018-06-12 13:10:00,321.25,321.25,320.59,320.68,6029.0,291.7518,291.7518,291.1524,291.2341,6029.0
2018-06-12 13:20:00,320.68,321.08,320.19,320.19,64355.0,291.2341,291.5974,290.7891,290.7891,64355.0
2018-06-12 13:30:00,320.18,320.47,319.85,319.85,6240.0,290.78,291.0434,290.4803,290.4803,6240.0
2018-06-12 13:40:00,319.91,320.22,319.61,320.22,3900.0,290.5348,290.8164,290.2624,290.8164,3900.0
2018-06-12 13:50:00,319.99,320.61,319.92,320.61,5969.0,290.6075,291.1705,290.5439,291.1705,5969.0
2018-06-12 14:00:00,320.49,320.62,319.59,319.59,4997.0,291.0616,291.1796,290.2442,290.2442,4997.0
2018-06-12 14:10:00,319.5,319.61,319.14,319.48,4747.0,290.1625,290.2624,289.8355,290.1443,4747.0
2018-06-12 14:20:00,319.43,319.43,318.58,318.63,4542.0,290.0989,290.0989,289.3269,289.3724,4542.0
2018-06-12 14:30:00,318.56,318.75,318.22,318.24,4444.0,289.3088,289.4813,289.0,289.0182,4444.0
2018-06-12 14:40:00,318.23,318.23,317.22,317.22,6203.0,289.0091,289.0091,288.0918,288.0918,6203.0
2018-06-12 14:50:00,317.28,317.54,317.13,317.18,5272.0,288.1463,288.3824,288.0101,288.0555,5272.0
2018-06-12 15:00:00,317.19,317.81,317.04,317.46,8269.0,288.0646,288.6276,287.9284,288.3098,8269.0
2018-06-12 15:10:00,317.58,317.95,317.55,317.87,8903.0,288.4188,288.7548,288.3915,288.6821,8903.0
2018-06-12 15:20:00,317.8,318.19,317.72,318.03,7327.0,288.6186,288.9728,288.5459,288.8274,7327.0
2018-06-12 15:30:00,318.06,318.59,317.76,318.59,10619.0,288.8547,289.336,288.5822,289.336,10619.0
2018-06-12 15:40:00,318.74,318.95,318.15,318.48,9853.0,289.4723,289.663,288.9364,289.2361,9853.0
2018-06-12 15:50:00,318.53,318.98,318.4,318.8,35537.0,289.2815,289.6902,289.1635,289.5267,35537.0
2018-06-13 09:30:00,319.94,319.94,318.1,318.1,4968.0,290.5621,290.5621,288.891,288.891,4968.0
2018-06-13 09:40:00,317.79,318.46,316.84,318.06,4270.0,288.6095,289.218,287.7467,288.8547,4270.0
2018-06-13 09:50:00,318.15,318.45,317.87,318.03,9073.0,288.9364,289.2089,288.6821,288.8274,9073.0
2018-06-13 10:00:00,318.22,320.64,318.22,320.63,19202.0,289.0,291.1978,289.0,291.1887,19202.0
2018-06-13 10:10:00,320.37,320.65,319.78,320.5,7088.0,290.9526,291.2069,290.4168,291.0706,7088.0
2018-06-13 10:20:00,320.58,320.99,319.39,320.1,45632.0,291.1433,291.5157,290.0626,290.7074,45632.0
2018-06-13 10:30:00,320.11,321.36,320.11,320.73,8860.0,290.7165,291.8517,290.7165,291.2795,8860.0
2018-06-13 10:40:00,320.52,320.52,319.63,320.3,2400.0,291.0888,291.0888,290.2805,290.889,2400.0
2018-06-13 10:50:00,320.03,320.51,319.27,319.27,5627.0,290.6438,291.0797,289.9536,289.9536,5627.0
2018-06-13 11:00:00,319.29,320.37,319.29,320.29,3354.0,289.9718,290.9526,289.9718,290.8799,3354.0
2018-06-13 11:10:00,320.63,320.99,320.07,320.07,4725.0,291.1887,291.5157,290.6801,290.6801,4725.0
2018-06-13 11:20:00,320.19,320.58,320.15,320.21,2758.0,290.7891,291.1433,290.7528,290.8073,2758.0
2018-06-13 11:30:00,320.21,320.63,320.05,320.22,2420.0,290.8073,291.1887,290.662,290.8164,2420.0
2018-06-13 11:40:00,320.34,320.34,319.94,320.28,3142.0,290.9253,290.9253,290.5621,290.8708,3142.0
2018-06-13 11:50:00,320.38,320.86,320.38,320.79,2000.0,290.9617,291.3976,290.9617,291.334,2000.0
2018-06-13 12:00:00,320.76,320.76,319.98,320.07,3749.0,291.3068,291.3068,290.5984,290.6801,3749.0
2018-06-13 12:10:00,320.22,320.47,319.16,319.16,13557.0,290.8164,291.0434,289.8537,289.8537,13557.0
2018-06-13 12:20:00,319.17,319.46,319.17,319.34,800.0,289.8628,290.1261,289.8628,290.0172,800.0
2018-06-13 12:30:00,319.4,319.42,318.98,318.98,4859.0,290.0716,290.0898,289.6902,289.6902,4859.0
2018-06-13 12:40:00,318.93,319.02,318.7,318.7,5502.0,289.6448,289.7265,289.4359,289.4359,5502.0
2018-06-13 12:50:00,318.72,318.72,318.35,318.51,1599.0,289.4541,289.4541,289.1181,289.2634,1599.0
2018-06-13 13:00:00,318.6,318.82,318.4,318.81,1806.0,289.3451,289.5449,289.1635,289.5358,1806.0
2018-06-13 13:10:00,319.1,319.27,318.68,318.68,4650.0,289.7992,289.9536,289.4178,289.4178,4650.0
2018-06-13 13:20:00,318.72,318.79,318.16,318.16,2243.0,289.4541,289.5177,288.9455,288.9455,2243.0
2018-06-13 13:30:00,318.26,318.36,318.07,318.13,2863.0,289.0363,289.1271,288.8638,288.9183,2863.0
2018-06-13 13:40:00,318.23,318.32,318.2,318.32,1558.0,289.0091,289.0908,288.9818,289.0908,1558.0
2018-06-13 13:50:00,318.35,318.39,318.13,318.34,4671.0,289.1181,289.1544,288.9183,289.109,4671.0
2018-06-13 14:00:00,318.14,318.71,316.96,317.15,8482.0,288.9273,289.445,287.8557,288.0283,8482.0
2018-06-13 14:10:00,317.15,317.87,317.13,317.62,9731.0,288.0283,288.6821,288.0101,288.4551,9731.0
2018-06-13 14:20:00,317.51,317.65,316.8,317.01,8339.0,288.3552,288.4823,287.7104,287.9011,8339.0
2018-06-13 14:30:00,316.93,317.07,316.62,317.07,3600.0,287.8285,287.9556,287.5469,287.9556,3600.0
2018-06-13 14:40:00,317.07,317.64,316.68,317.01,4529.0,287.9556,288.4733,287.6014,287.9011,4529.0
2018-06-13 14:50:00,316.9,317.31,316.65,317.0,3150.0,287.8012,288.1736,287.5742,287.892,3150.0
2018-06-13 15:00:00,317.13,317.67,316.9,316.9,11006.0,288.0101,288.5005,287.8012,287.8012,11006.0
2018-06-13 15:10:00,316.69,316.95,316.64,316.74,4479.0,287.6105,287.8466,287.5651,287.6559,4479.0
2018-06-13 15:20:00,316.7,316.91,316.35,316.39,6229.0,287.6196,287.8103,287.3017,287.338,6229.0
2018-06-13 15:30:00,316.5,316.5,315.55,315.55,13203.0,287.4379,287.4379,286.5752,286.5752,13203.0
2018-06-13 15:40:00,315.65,315.65,314.9,315.05,20768.0,286.666,286.666,285.9849,286.1211,20768.0
2018-06-13 15:50:00,315.01,315.76,314.97,315.54,50249.0,286.0848,286.7659,286.0484,286.5661,50249.0
2018-06-14 09:30:00,315.9,318.53,315.9,316.72,16017.0,286.893,289.2815,286.893,287.6377,16017.0
2018-06-14 09:40:00,317.24,318.41,316.81,317.36,21840.0,288.11,289.1726,287.7195,288.219,21840.0
2018-06-14 09:50:00,317.1,317.71,316.11,316.12,11958.0,287.9828,288.5368,287.0837,287.0928,11958.0
2018-06-14 10:00:00,316.11,317.79,316.1,317.59,12303.0,287.0837,288.6095,287.0747,288.4279,12303.0
2018-06-14 10:10:00,317.36,317.49,316.15,316.16,5739.0,288.219,288.337,287.1201,287.1292,5739.0
2018-06-14 10:20:00,315.75,316.3,315.08,315.08,16187.0,286.7568,287.2563,286.1483,286.1483,16187.0
2018-06-14 10:30:00,315.09,315.21,314.5,314.76,7689.0,286.1574,286.2664,285.6216,285.8577,7689.0
2018-06-14 10:40:00,314.89,314.93,314.48,314.49,17590.0,285.9758,286.0121,285.6034,285.6125,17590.0
2018-06-14 10:50:00,314.38,314.61,313.8,313.84,6079.0,285.5126,285.7215,284.9859,285.0222,6079.0
2018-06-14 11:00:00,313.68,314.52,313.34,313.65,9697.0,284.8769,285.6397,284.5681,284.8496,9697.0
2018-06-14 11:10:00,313.64,314.33,313.64,314.02,11707.0,284.8406,285.4672,284.8406,285.1857,11707.0
2018-06-14 11:20:00,314.0,314.11,313.86,314.0,3920.0,285.1675,285.2674,285.0404,285.1675,3920.0
2018-06-14 11:30:00,314.05,314.55,313.65,314.55,6270.0,285.2129,285.667,284.8496,285.667,6270.0
2018-06-14 11:40:00,314.67,315.8,314.55,315.8,4385.0,285.776,286.8022,285.667,286.8022,4385.0
2018-06-14 11:50:00,315.82,316.02,314.67,315.13,24550.0,286.8204,287.002,285.776,286.1937,24550.0
2018-06-14 12:00:00,315.03,315.78,314.97,315.17,24270.0,286.1029,286.7841,286.0484,286.2301,24270.0
2018-06-14 12:10:00,315.28,315.45,315.12,315.12,7898.0,286.33,286.4844,286.1847,286.1847,7898.0
2018-06-14 12:20:00,314.91,315.28,314.85,315.02,5409.0,285.9939,286.33,285.9394,286.0938,5409.0
2018-06-14 12:30:00,314.85,315.53,314.85,315.19,4866.0,285.9394,286.557,285.9394,286.2482,4866.0
2018-06-14 12:40:00,315.08,315.19,314.62,314.66,8413.0,286.1483,286.2482,285.7306,285.7669,8413.0
2018-06-14 12:50:00,314.74,314.95,314.32,314.4,4429.0,285.8395,286.0303,285.4581,285.5308,4429.0
2018-06-14 13:00:00,314.31,314.78,314.31,314.56,4586.0,285.449,285.8759,285.449,285.6761,4586.0
2018-06-14 13:10:00,314.84,314.92,314.49,314.81,5029.0,285.9304,286.003,285.6125,285.9031,5029.0
2018-06-14 13:20:00,314.81,315.72,314.76,315.5,9219.0,285.9031,286.7296,285.8577,286.5298,9219.0
2018-06-14 13:30:00,315.48,316.21,315.48,315.94,6443.0,286.5116,287.1746,286.5116,286.9294,6443.0
2018-06-14 13:40:00,315.95,316.41,315.95,316.2,4420.0,286.9384,287.3562,286.9384,287.1655,4420.0
2018-06-14 13:50:00,316.13,316.66,315.15,315.18,17622.0,287.1019,287.5832,286.2119,286.2391,17622.0
2018-06-14 14:00:00,315.16,315.57,314.93,315.45,7023.0,286.221,286.5933,286.0121,286.4844,7023.0
2018-06-14 14:10:00,315.41,315.5,315.09,315.21,8289.0,286.448,286.5298,286.1574,286.2664,8289.0
2018-06-14 14:20:00,315.18,315.29,314.98,315.19,8024.0,286.2391,286.339,286.0575,286.2482,8024.0
2018-06-14 14:30:00,315.29,315.64,315.03,315.03,15100.0,286.339,286.6569,286.1029,286.1029,15100.0
2018-06-14 14:40:00,315.2,316.07,315.19,316.07,12190.0,286.2573,287.0474,286.2482,287.0474,12190.0
2018-06-14 14:50:00,315.94,316.25,315.79,316.05,3554.0,286.9294,287.2109,286.7931,287.0293,3554.0
2018-06-14 15:00:00,316.05,317.03,316.05,316.32,37440.0,287.0293,287.9193,287.0293,287.2745,37440.0
2018-06-14 15:10:00,316.22,316.63,316.09,316.63,12813.0,287.1836,287.556,287.0656,287.556,12813.0
2018-06-14 15:20:00,316.66,316.85,316.29,316.38,10002.0,287.5832,287.7558,287.2472,287.329,10002.0
2018-06-14 15:30:00,316.38,317.32,316.34,317.32,25510.0,287.329,288.1826,287.2926,288.1826,25510.0
2018-06-14 15:40:00,317.38,317.86,317.25,317.81,17939.0,288.2371,288.6731,288.1191,288.6276,17939.0
2018-06-14 15:50:00,317.75,317.76,317.3,317.4,36325.0,288.5732,288.5822,288.1645,288.2553,36325.0
2018-06-15 09:30:00,316.99,317.25,315.06,315.13,52947.0,287.8829,288.1191,286.1302,286.1937,52947.0
2018-06-15 09:40:00,314.91,317.38,314.41,315.93,30043.0,285.9939,288.2371,285.5398,286.9203,30043.0
2018-06-15 09:50:00,315.98,316.56,315.36,315.36,4099.0,286.9657,287.4924,286.4026,286.4026,4099.0
2018-06-15 10:00:00,315.46,316.8,315.46,316.65,10338.0,286.4934,287.7104,286.4934,287.5742,10338.0
2018-06-15 10:10:00,316.77,317.17,315.99,316.45,12384.0,287.6831,288.0464,286.9748,287.3925,12384.0
2018-06-15 10:20:00,316.36,317.43,316.36,317.02,5800.0,287.3108,288.2825,287.3108,287.9102,5800.0
2018-06-15 10:30:00,317.06,317.15,316.05,316.13,6552.0,287.9465,288.0283,287.0293,287.1019,6552.0
2018-06-15 10:40:00,316.31,316.65,315.88,316.01,6545.0,287.2654,287.5742,286.8749,286.9929,6545.0
2018-06-15 10:50:00,315.88,317.56,315.88,317.16,15139.0,286.8749,288.4006,286.8749,288.0373,15139.0
2018-06-15 11:00:00,317.09,317.76,316.9,316.9,13611.0,287.9738,288.5822,287.8012,287.8012,13611.0
2018-06-15 11:10:00,316.83,317.13,316.28,317.13,4100.0,287.7376,288.0101,287.2381,288.0101,4100.0
2018-06-15 11:20:00,317.27,318.02,317.26,317.52,6978.0,288.1372,288.8184,288.1282,288.3643,6978.0
2018-06-15 11:30:00,317.21,318.06,316.86,317.97,9939.0,288.0827,288.8547,287.7649,288.773,9939.0
2018-06-15 11:40:00,318.03,318.85,317.97,318.84,8617.0,288.8274,289.5722,288.773,289.5631,8617.0
2018-06-15 11:50:00,318.76,318.97,318.32,318.32,6623.0,289.4904,289.6811,289.0908,289.0908,6623.0
2018-06-15 12:00:00,318.61,318.62,317.51,317.82,3265.0,289.3542,289.3633,288.3552,288.6367,3265.0
2018-06-15 12:10:00,317.66,318.62,317.56,318.62,5204.0,288.4914,289.3633,288.4006,289.3633,5204.0
2018-06-15 12:20:00,318.51,318.66,318.34,318.36,11771.0,289.2634,289.3996,289.109,289.1271,11771.0
2018-06-15 12:30:00,318.23,318.4,318.14,318.27,2629.0,289.0091,289.1635,288.9273,289.0454,2629.0
2018-06-15 12:40:00,318.36,318.54,318.26,318.53,1695.0,289.1271,289.2906,289.0363,289.2815,1695.0
2018-06-15 12:50:00,318.81,318.81,318.24,318.38,3914.0,289.5358,289.5358,289.0182,289.1453,3914.0
2018-06-15 13:00:00,318.49,318.77,318.33,318.52,2299.0,289.2452,289.4995,289.0999,289.2725,2299.0
2018-06-15 13:10:00,318.62,318.81,318.34,318.34,2544.0,289.3633,289.5358,289.109,289.109,2544.0
2018-06-15 13:20:00,318.43,318.48,318.28,318.28,2801.0,289.1907,289.2361,289.0545,289.0545,2801.0
2018-06-15 13:30:00,318.33,318.36,318.05,318.16,6830.0,289.0999,289.1271,288.8456,288.9455,6830.0
2018-06-15 13:40:00,318.15,318.52,317.93,318.19,14630.0,288.9364,289.2725,288.7366,288.9728,14630.0
2018-06-15 13:50:00,318.24,318.42,318.02,318.22,12817.0,289.0182,289.1816,288.8184,289.0,12817.0
2018-06-15 14:00:00,317.97,318.37,317.73,318.3,9603.0,288.773,289.1362,288.555,289.0727,9603.0
2018-06-15 14:10:00,318.36,318.36,318.04,318.05,1731.0,289.1271,289.1271,288.8365,288.8456,1731.0
2018-06-15 14:20:00,318.32,318.67,318.2,318.66,13058.0,289.0908,289.4087,288.9818,289.3996,13058.0
2018-06-15 14:30:00,318.74,319.4,318.73,319.22,6038.0,289.4723,290.0716,289.4632,289.9082,6038.0
2018-06-15 14:40:00,319.11,319.12,318.87,318.9,5415.0,289.8083,289.8174,289.5903,289.6176,5415.0
2018-06-15 14:50:00,318.93,319.17,318.92,318.93,3170.0,289.6448,289.8628,289.6357,289.6448,3170.0
2018-06-15 15:00:00,318.92,319.06,318.77,318.94,17750.0,289.6357,289.7629,289.4995,289.6539,17750.0
2018-06-15 15:10:00,318.89,319.12,318.77,318.84,14088.0,289.6085,289.8174,289.4995,289.5631,14088.0
2018-06-15 15:20:00,318.83,319.22,318.76,319.1,22405.0,289.554,289.9082,289.4904,289.7992,22405.0
2018-06-15 15:30:00,319.16,319.19,318.79,319.19,25440.0,289.8537,289.8809,289.5177,289.8809,25440.0
2018-06-15 15:40:00,319.12,319.14,318.79,319.13,10635.0,289.8174,289.8355,289.5177,289.8264,10635.0
2018-06-15 15:50:00,319.17,319.67,319.0,319.57,70748.0,289.8628,290.3169,289.7084,290.226,70748.0
2018-06-18 09:30:00,317.41,318.67,317.26,317.46,4182.0,288.2644,289.4087,288.1282,288.3098,4182.0
2018-06-18 09:40:00,317.71,317.99,317.26,317.26,3290.0,288.5368,288.7911,288.1282,288.1282,3290.0
2018-06-18 09:50:00,317.31,317.35,316.55,316.66,3675.0,288.1736,288.2099,287.4833,287.5832,3675.0
2018-06-18 10:00:00,317.06,317.52,316.38,316.38,5045.0,287.9465,288.3643,287.329,287.329,5045.0
2018-06-18 10:10:00,316.29,316.67,314.5,314.5,8231.0,287.2472,287.5923,285.6216,285.6216,8231.0
2018-06-18 10:20:00,314.62,315.05,313.39,314.0,10944.0,285.7306,286.1211,284.6135,285.1675,10944.0
2018-06-18 10:30:00,314.0,315.01,313.7,314.61,6138.0,285.1675,286.0848,284.895,285.7215,6138.0
2018-06-18 10:40:00,314.87,314.87,314.13,314.5,5853.0,285.9576,285.9576,285.2856,285.6216,5853.0
2018-06-18 10:50:00,314.29,314.29,313.28,313.29,7572.0,285.4309,285.4309,284.5136,284.5227,7572.0
2018-06-18 11:00:00,313.28,313.63,312.87,313.36,4649.0,284.5136,284.8315,284.1413,284.5863,4649.0
2018-06-18 11:10:00,313.37,313.76,312.83,313.09,9572.0,284.5953,284.9495,284.1049,284.3411,9572.0
2018-06-18 11:20:00,313.44,314.11,313.42,313.72,2810.0,284.6589,285.2674,284.6408,284.9132,2810.0
2018-06-18 11:30:00,313.75,313.95,313.52,313.65,2863.0,284.9405,285.1221,284.7316,284.8496,2863.0
2018-06-18 11:40:00,313.51,314.04,313.27,313.97,2536.0,284.7225,285.2038,284.5045,285.1403,2536.0
2018-06-18 11:50:00,313.98,314.03,313.39,313.39,3297.0,285.1493,285.1947,284.6135,284.6135,3297.0
2018-06-18 12:00:00,313.26,313.97,313.16,313.97,3044.0,284.4954,285.1403,284.4046,285.1403,3044.0
2018-06-18 12:10:00,313.92,314.11,313.77,313.97,2905.0,285.0948,285.2674,284.9586,285.1403,2905.0
2018-06-18 12:20:00,313.99,314.55,313.98,314.19,3101.0,285.1584,285.667,285.1493,285.34,3101.0
2018-06-18 12:30:00,314.17,314.57,314.17,314.33,4757.0,285.3219,285.6852,285.3219,285.4672,4757.0
2018-06-18 12:40:00,314.37,314.45,314.28,314.45,1300.0,285.5035,285.5762,285.4218,285.5762,1300.0
2018-06-18 12:50:00,314.29,314.47,314.26,314.47,1214.0,285.4309,285.5943,285.4036,285.5943,1214.0
2018-06-18 13:00:00,314.46,314.53,314.07,314.26,8938.0,285.5853,285.6488,285.2311,285.4036,8938.0
2018-06-18 13:10:00,314.46,314.88,314.38,314.88,5065.0,285.5853,285.9667,285.5126,285.9667,5065.0
2018-06-18 13:20:00,314.69,315.41,314.69,314.96,4940.0,285.7941,286.448,285.7941,286.0393,4940.0
2018-06-18 13:30:00,314.97,315.31,314.9,315.17,5001.0,286.0484,286.3572,285.9849,286.2301,5001.0
2018-06-18 13:40:00,315.2,315.72,315.12,315.45,11756.0,286.2573,286.7296,286.1847,286.4844,11756.0
2018-06-18 13:50:00,315.45,315.45,315.02,315.17,3417.0,286.4844,286.4844,286.0938,286.2301,3417.0
2018-06-18 14:00:00,315.16,315.39,314.75,315.38,3658.0,286.221,286.4299,285.8486,286.4208,3658.0
2018-06-18 14:10:00,315.35,315.52,315.02,315.25,3818.0,286.3935,286.5479,286.0938,286.3027,3818.0
2018-06-18 14:20:00,315.38,315.56,315.38,315.48,2101.0,286.4208,286.5843,286.4208,286.5116,2101.0
2018-06-18 14:30:00,315.5,315.51,315.13,315.23,2801.0,286.5298,286.5388,286.1937,286.2846,2801.0
2018-06-18 14:40:00,315.46,315.46,315.08,315.11,3049.0,286.4934,286.4934,286.1483,286.1756,3049.0
2018-06-18 14:50:00,315.04,315.04,314.08,314.4,4434.0,286.112,286.112,285.2401,285.5308,4434.0
2018-06-18 15:00:00,314.3,314.52,314.25,314.39,2728.0,285.4399,285.6397,285.3945,285.5217,2728.0
2018-06-18 15:10:00,314.32,314.5,314.2,314.34,4718.0,285.4581,285.6216,285.3491,285.4763,4718.0
2018-06-18 15:20:00,314.3,314.52,314.14,314.42,5382.0,285.4399,285.6397,285.2946,285.5489,5382.0
2018-06-18 15:30:00,314.49,315.52,314.41,314.77,16277.0,285.6125,286.5479,285.5398,285.8668,16277.0
2018-06-18 15:40:00,314.86,315.98,314.77,315.91,16465.0,285.9485,286.9657,285.8668,286.9021,16465.0
2018-06-18 15:50:00,315.83,316.55,315.67,316.12,55957.0,286.8295,287.4833,286.6842,287.0928,55957.0
2018-06-19 09:30:00,313.44,315.55,313.44,314.14,9215.0,284.6589,286.5752,284.6589,285.2946,9215.0
2018-06-19 09:40:00,313.88,314.29,313.24,313.78,6912.0,285.0585,285.4309,284.4773,284.9677,6912.0
2018-06-19 09:50:00,313.74,313.74,312.07,312.39,8181.0,284.9314,284.9314,283.4147,283.7053,8181.0
2018-06-19 10:00:00,312.39,313.36,312.1,312.13,6899.0,283.7053,284.5863,283.442,283.4692,6899.0
2018-06-19 10:10:00,312.11,313.3,312.11,312.85,7933.0,283.451,284.5318,283.451,284.1231,7933.0
2018-06-19 10:20:00,312.85,312.85,311.31,311.79,8830.0,284.1231,284.1231,282.7245,283.1604,8830.0
2018-06-19 10:30:00,311.76,311.92,311.34,311.77,8178.0,283.1332,283.2785,282.7517,283.1423,8178.0
2018-06-19 10:40:00,311.93,313.33,311.93,313.33,3396.0,283.2876,284.559,283.2876,284.559,3396.0
2018-06-19 10:50:00,313.57,314.87,313.57,314.71,11444.0,284.777,285.9576,284.777,285.8123,11444.0
2018-06-19 11:00:00,314.7,315.86,314.52,315.04,19994.0,285.8032,286.8567,285.6397,286.112,19994.0
2018-06-19 11:10:00,314.98,315.02,314.23,314.76,4751.0,286.0575,286.0938,285.3764,285.8577,4751.0
2018-06-19 11:20:00,314.81,314.97,314.47,314.81,4400.0,285.9031,286.0484,285.5943,285.9031,4400.0
2018-06-19 11:30:00,314.78,315.02,313.76,313.81,4698.0,285.8759,286.0938,284.9495,284.9949,4698.0
2018-06-19 11:40:00,313.96,315.33,313.79,314.97,4974.0,285.1312,286.3754,284.9768,286.0484,4974.0
2018-06-19 11:50:00,314.96,315.18,314.75,314.75,700.0,286.0393,286.2391,285.8486,285.8486,700.0
2018-06-19 12:00:00,314.66,315.09,314.48,314.97,2500.0,285.7669,286.1574,285.6034,286.0484,2500.0
2018-06-19 12:10:00,314.88,315.72,314.75,315.72,4802.0,285.9667,286.7296,285.8486,286.7296,4802.0
2018-06-19 12:20:00,315.58,315.69,315.05,315.05,2937.0,286.6024,286.7023,286.1211,286.1211,2937.0
2018-06-19 12:30:00,315.15,315.69,315.09,315.56,1485.0,286.2119,286.7023,286.1574,286.5843,1485.0
2018-06-19 12:40:00,315.44,315.44,315.14,315.31,1407.0,286.4753,286.4753,286.2028,286.3572,1407.0
2018-06-19 12:50:00,315.58,315.73,315.42,315.5,2000.0,286.6024,286.7386,286.4571,286.5298,2000.0
2018-06-19 13:00:00,315.63,315.78,315.25,315.45,1695.0,286.6478,286.7841,286.3027,286.4844,1695.0
2018-06-19 13:10:00,315.52,315.52,314.91,314.91,2180.0,286.5479,286.5479,285.9939,285.9939,2180.0
2018-06-19 13:20:00,314.83,315.16,314.68,314.97,3200.0,285.9213,286.221,285.7851,286.0484,3200.0
2018-06-19 13:30:00,314.87,315.14,314.6,315.11,3707.0,285.9576,286.2028,285.7124,286.1756,3707.0
2018-06-19 13:40:00,315.19,315.36,314.91,315.03,5095.0,286.2482,286.4026,285.9939,286.1029,5095.0
2018-06-19 13:50:00,315.29,315.47,315.06,315.19,4425.0,286.339,286.5025,286.1302,286.2482,4425.0
2018-06-19 14:00:00,315.3,315.85,315.3,315.69,7810.0,286.3481,286.8476,286.3481,286.7023,7810.0
2018-06-19 14:10:00,315.65,316.04,315.44,315.51,5774.0,286.666,287.0202,286.4753,286.5388,5774.0
2018-06-19 14:20:00,315.57,315.75,315.03,315.06,8450.0,286.5933,286.7568,286.1029,286.1302,8450.0
2018-06-19 14:30:00,315.15,315.23,314.26,314.26,12061.0,286.2119,286.2846,285.4036,285.4036,12061.0
2018-06-19 14:40:00,314.15,314.47,313.83,314.06,6008.0,285.3037,285.5943,285.0131,285.222,6008.0
2018-06-19 14:50:00,314.01,314.01,313.17,313.3,10905.0,285.1766,285.1766,284.4137,284.5318,10905.0
2018-06-19 15:00:00,313.15,313.34,312.71,312.97,8355.0,284.3955,284.5681,283.9959,284.2321,8355.0
2018-06-19 15:10:00,312.91,312.98,312.04,312.16,15231.0,284.1776,284.2412,283.3875,283.4965,15231.0
2018-06-19 15:20:00,312.1,312.36,311.93,312.07,9031.0,283.442,283.6781,283.2876,283.4147,9031.0
2018-06-19 15:30:00,311.99,312.2,311.93,312.2,11469.0,283.3421,283.5328,283.2876,283.5328,11469.0
2018-06-19 15:40:00,312.11,312.29,311.83,311.88,19145.0,283.451,283.6145,283.1968,283.2422,19145.0
2018-06-19 15:50:00,311.93,312.48,311.92,312.11,58498.0,283.2876,283.7871,283.2785,283.451,58498.0
2018-06-20 09:30:00,312.26,313.56,312.0,313.0,8989.0,283.5873,284.7679,283.3511,284.2593,8989.0
2018-06-20 09:40:00,312.84,313.38,312.22,312.68,3421.0,284.114,284.6044,283.5509,283.9687,3421.0
2018-06-20 09:50:00,312.41,313.06,312.16,312.74,3500.0,283.7235,284.3138,283.4965,284.0232,3500.0
2018-06-20 10:00:00,312.7,312.82,312.1,312.41,5136.0,283.9869,284.0958,283.442,283.7235,5136.0
2018-06-20 10:10:00,312.58,313.09,312.29,312.82,6552.0,283.8779,284.3411,283.6145,284.0958,6552.0
2018-06-20 10:20:00,313.0,313.17,312.72,312.81,2875.0,284.2593,284.4137,284.005,284.0868,2875.0
2018-06-20 10:30:00,313.18,313.42,312.77,312.79,5463.0,284.4228,284.6408,284.0504,284.0686,5463.0
2018-06-20 10:40:00,312.85,313.21,312.73,312.74,5591.0,284.1231,284.45,284.0141,284.0232,5591.0
2018-06-20 10:50:00,312.83,314.17,312.83,314.17,11915.0,284.1049,285.3219,284.1049,285.3219,11915.0
2018-06-20 11:00:00,314.16,315.02,313.66,315.02,5170.0,285.3128,286.0938,284.8587,286.0938,5170.0
2018-06-20 11:10:00,314.7,315.24,314.25,315.24,4421.0,285.8032,286.2936,285.3945,286.2936,4421.0
2018-06-20 11:20:00,315.24,315.44,314.76,315.25,52488.0,286.2936,286.4753,285.8577,286.3027,52488.0
2018-06-20 11:30:00,315.3,315.89,315.3,315.89,3271.0,286.3481,286.8839,286.3481,286.8839,3271.0
2018-06-20 11:40:00,315.66,317.14,315.56,316.75,11098.0,286.6751,288.0192,286.5843,287.665,11098.0
2018-06-20 11:50:00,316.73,317.27,316.73,317.16,4373.0,287.6468,288.1372,287.6468,288.0373,4373.0
2018-06-20 12:00:00,316.88,317.05,316.48,316.48,4211.0,287.783,287.9374,287.4198,287.4198,4211.0
2018-06-20 12:10:00,316.34,316.38,315.71,316.32,7722.0,287.2926,287.329,286.7205,287.2745,7722.0
2018-06-20 12:20:00,316.37,316.37,315.72,315.94,4500.0,287.3199,287.3199,286.7296,286.9294,4500.0
2018-06-20 12:30:00,315.92,316.23,315.73,315.94,2600.0,286.9112,287.1927,286.7386,286.9294,2600.0
2018-06-20 12:40:00,315.95,316.28,315.95,316.1,2479.0,286.9384,287.2381,286.9384,287.0747,2479.0
2018-06-20 12:50:00,316.02,316.02,315.37,315.51,6326.0,287.002,287.002,286.4117,286.5388,6326.0
2018-06-20 13:00:00,315.59,315.6,315.06,315.11,3989.0,286.6115,286.6206,286.1302,286.1756,3989.0
2018-06-20 13:10:00,315.06,315.1,314.58,315.1,3089.0,286.1302,286.1665,285.6942,286.1665,3089.0
2018-06-20 13:20:00,315.1,315.11,314.18,314.68,3592.0,286.1665,286.1756,285.331,285.7851,3592.0
2018-06-20 13:30:00,314.87,315.0,314.69,314.82,3900.0,285.9576,286.0757,285.7941,285.9122,3900.0
2018-06-20 13:40:00,314.89,315.0,314.68,314.81,3100.0,285.9758,286.0757,285.7851,285.9031,3100.0
2018-06-20 13:50:00,314.97,315.07,314.77,314.94,3161.0,286.0484,286.1392,285.8668,286.0212,3161.0
2018-06-20 14:00:00,314.59,314.79,314.45,314.54,1892.0,285.7033,285.885,285.5762,285.6579,1892.0
2018-06-20 14:10:00,314.6,314.86,314.51,314.62,5000.0,285.7124,285.9485,285.6307,285.7306,5000.0
2018-06-20 14:20:00,314.49,314.8,314.22,314.35,3366.0,285.6125,285.894,285.3673,285.4854,3366.0
2018-06-20 14:30:00,314.53,314.78,314.09,314.55,4630.0,285.6488,285.8759,285.2492,285.667,4630.0
2018-06-20 14:40:00,314.54,315.3,314.31,315.04,5619.0,285.6579,286.3481,285.449,286.112,5619.0
2018-06-20 14:50:00,315.09,315.47,315.08,315.21,6418.0,286.1574,286.5025,286.1483,286.2664,6418.0
2018-06-20 15:00:00,315.16,315.24,314.84,315.11,2697.0,286.221,286.2936,285.9304,286.1756,2697.0
2018-06-20 15:10:00,315.12,315.3,314.96,315.3,900.0,286.1847,286.3481,286.0393,286.3481,900.0
2018-06-20 15:20:00,315.19,315.98,315.1,315.8,7590.0,286.2482,286.9657,286.1665,286.8022,7590.0
2018-06-20 15:30:00,315.77,316.84,315.77,316.84,6949.0,286.775,287.7467,286.775,287.7467,6949.0
2018-06-20 15:40:00,316.78,317.01,316.36,316.67,16269.0,287.6922,287.9011,287.3108,287.5923,16269.0
2018-06-20 15:50:00,316.67,317.38,316.47,316.9,53281.0,287.5923,288.2371,287.4107,287.8012,53281.0
2018-06-21 09:30:00,315.26,315.26,313.88,313.96,3502.0,286.3118,286.3118,285.0585,285.1312,3502.0
2018-06-21 09:40:00,314.02,315.08,313.7,314.73,10305.0,285.1857,286.1483,284.895,285.8305,10305.0
2018-06-21 09:50:00,314.73,315.31,314.58,315.01,2320.0,285.8305,286.3572,285.6942,286.0848,2320.0
2018-06-21 10:00:00,314.95,315.76,314.4,314.77,29667.0,286.0303,286.7659,285.5308,285.8668,29667.0
2018-06-21 10:10:00,314.77,315.13,313.46,313.46,22562.0,285.8668,286.1937,284.6771,284.6771,22562.0
2018-06-21 10:20:00,313.13,313.23,311.31,311.31,7852.0,284.3774,284.4682,282.7245,282.7245,7852.0
2018-06-21 10:30:00,311.3,311.49,310.64,310.67,6561.0,282.7154,282.888,282.116,282.1433,6561.0
2018-06-21 10:40:00,310.86,310.96,310.19,310.26,5044.0,282.3158,282.4066,281.7073,281.7709,5044.0
2018-06-21 10:50:00,310.47,310.8,310.1,310.1,6112.0,281.9616,282.2613,281.6256,281.6256,6112.0
2018-06-21 11:00:00,310.09,311.85,309.79,311.33,7902.0,281.6165,283.2149,281.3441,282.7427,7902.0
2018-06-21 11:10:00,311.34,311.76,310.74,311.59,3722.0,282.7517,283.1332,282.2068,282.9788,3722.0
2018-06-21 11:20:00,311.59,311.92,311.01,311.84,12100.0,282.9788,283.2785,282.452,283.2058,12100.0
2018-06-21 11:30:00,311.97,313.06,311.97,312.89,9003.0,283.3239,284.3138,283.3239,284.1594,9003.0
2018-06-21 11:40:00,312.8,313.75,312.79,313.38,3309.0,284.0777,284.9405,284.0686,284.6044,3309.0
2018-06-21 11:50:00,313.5,313.68,313.12,313.6,3565.0,284.7134,284.8769,284.3683,284.8042,3565.0
2018-06-21 12:00:00,313.72,313.82,312.16,312.16,4315.0,284.9132,285.004,283.4965,283.4965,4315.0
2018-06-21 12:10:00,312.16,312.33,312.16,312.33,3530.0,283.4965,283.6508,283.4965,283.6508,3530.0
2018-06-21 12:20:00,312.37,312.7,312.37,312.59,2300.0,283.6872,283.9869,283.6872,283.887,2300.0
2018-06-21 12:30:00,312.31,312.31,312.0,312.0,1500.0,283.6327,283.6327,283.3511,283.3511,1500.0
2018-06-21 12:40:00,311.97,311.97,311.2,311.69,9911.0,283.3239,283.3239,282.6246,283.0696,9911.0
2018-06-21 12:50:00,311.85,312.49,311.8,312.32,5695.0,283.2149,283.7961,283.1695,283.6418,5695.0
2018-06-21 13:00:00,312.5,312.64,311.67,312.0,4568.0,283.8052,283.9324,283.0514,283.3511,4568.0
2018-06-21 13:10:00,312.09,312.61,312.0,312.2,4422.0,283.4329,283.9051,283.3511,283.5328,4422.0
2018-06-21 13:20:00,312.45,312.83,312.2,312.38,3217.0,283.7598,284.1049,283.5328,283.6962,3217.0
2018-06-21 13:30:00,312.62,312.83,312.37,312.58,4860.0,283.9142,284.1049,283.6872,283.8779,4860.0
2018-06-21 13:40:00,312.46,312.53,312.1,312.53,5709.0,283.7689,283.8325,283.442,283.8325,5709.0
2018-06-21 13:50:00,312.62,313.43,312.61,313.34,4245.0,283.9142,284.6498,283.9051,284.5681,4245.0
2018-06-21 14:00:00,313.41,314.09,313.26,314.09,5877.0,284.6317,285.2492,284.4954,285.2492,5877.0
2018-06-21 14:10:00,314.1,314.4,313.97,314.23,4268.0,285.2583,285.5308,285.1403,285.3764,4268.0
2018-06-21 14:20:00,314.2,314.9,314.06,314.63,7955.0,285.3491,285.9849,285.222,285.7396,7955.0
2018-06-21 14:30:00,314.63,314.65,314.06,314.15,7514.0,285.7396,285.7578,285.222,285.3037,7514.0
2018-06-21 14:40:00,314.24,314.75,314.13,314.75,6502.0,285.3855,285.8486,285.2856,285.8486,6502.0
2018-06-21 14:50:00,314.59,314.59,313.88,313.96,6680.0,285.7033,285.7033,285.0585,285.1312,6680.0
2018-06-21 15:00:00,313.96,314.22,313.66,314.01,6972.0,285.1312,285.3673,284.8587,285.1766,6972.0
2018-06-21 15:10:00,313.81,313.97,313.53,313.59,7244.0,284.9949,285.1403,284.7407,284.7951,7244.0
2018-06-21 15:20:00,313.62,314.22,313.11,313.79,18822.0,284.8224,285.3673,284.3592,284.9768,18822.0
2018-06-21 15:30:00,313.81,313.81,312.57,312.71,11836.0,284.9949,284.9949,283.8688,283.9959,11836.0
2018-06-21 15:40:00,312.57,313.14,312.31,313.14,10452.0,283.8688,284.3865,283.6327,284.3865,10452.0
2018-06-21 15:50:00,313.25,313.45,313.04,313.21,46370.0,284.4864,284.668,284.2956,284.45,46370.0
2018-06-22 09:30:00,316.51,316.68,314.91,314.96,9402.0,287.447,287.6014,285.9939,286.0393,9402.0
2018-06-22 09:40:00,314.8,314.8,314.03,314.49,2000.0,285.894,285.894,285.1947,285.6125,2000.0
2018-06-22 09:50:00,314.1,315.31,313.93,314.06,10940.0,285.2583,286.3572,285.1039,285.222,10940.0
2018-06-22 10:00:00,313.85,314.98,313.85,314.84,5612.0,285.0313,286.0575,285.0313,285.9304,5612.0
2018-06-22 10:10:00,314.43,315.2,314.31,314.74,6715.0,285.558,286.2573,285.449,285.8395,6715.0
2018-06-22 10:20:00,314.63,314.79,313.19,313.19,5419.0,285.7396,285.885,284.4319,284.4319,5419.0
2018-06-22 10:30:00,313.2,313.59,312.99,313.04,4575.0,284.441,284.7951,284.2502,284.2956,4575.0
2018-06-22 10:40:00,312.9,312.94,311.94,311.94,4118.0,284.1685,284.2048,283.2967,283.2967,4118.0
2018-06-22 10:50:00,311.97,312.62,311.67,312.62,2514.0,283.3239,283.9142,283.0514,283.9142,2514.0
2018-06-22 11:00:00,313.11,313.81,313.11,313.81,5400.0,284.3592,284.9949,284.3592,284.9949,5400.0
2018-06-22 11:10:00,313.86,313.86,312.94,312.94,3887.0,285.0404,285.0404,284.2048,284.2048,3887.0
2018-06-22 11:20:00,312.83,313.7,312.82,313.7,9445.0,284.1049,284.895,284.0958,284.895,9445.0
2018-06-22 11:30:00,313.72,314.69,313.67,314.24,5691.0,284.9132,285.7941,284.8678,285.3855,5691.0
2018-06-22 11:40:00,314.23,314.35,313.27,313.27,3950.0,285.3764,285.4854,284.5045,284.5045,3950.0
2018-06-22 11:50:00,313.53,313.6,312.91,313.02,4664.0,284.7407,284.8042,284.1776,284.2775,4664.0
2018-06-22 12:00:00,313.11,313.58,313.04,313.4,4882.0,284.3592,284.7861,284.2956,284.6226,4882.0
2018-06-22 12:10:00,313.43,313.99,313.42,313.9,3161.0,284.6498,285.1584,284.6408,285.0767,3161.0
2018-06-22 12:20:00,313.76,313.76,313.26,313.36,2719.0,284.9495,284.9495,284.4954,284.5863,2719.0
2018-06-22 12:30:00,313.5,313.7,313.24,313.68,5391.0,284.7134,284.895,284.4773,284.8769,5391.0
2018-06-22 12:40:00,313.55,313.55,313.09,313.09,1377.0,284.7588,284.7588,284.3411,284.3411,1377.0
2018-06-22 12:50:00,313.16,313.2,312.56,312.9,5388.0,284.4046,284.441,283.8597,284.1685,5388.0
2018-06-22 13:00:00,312.98,312.98,312.56,312.7,1823.0,284.2412,284.2412,283.8597,283.9869,1823.0
2018-06-22 13:10:00,312.86,313.01,312.44,312.62,2710.0,284.1322,284.2684,283.7507,283.9142,2710.0
2018-06-22 13:20:00,312.71,312.85,312.57,312.85,4971.0,283.9959,284.1231,283.8688,284.1231,4971.0
2018-06-22 13:30:00,312.85,313.06,312.78,313.06,3549.0,284.1231,284.3138,284.0595,284.3138,3549.0
2018-06-22 13:40:00,313.13,313.33,312.99,313.09,2967.0,284.3774,284.559,284.2502,284.3411,2967.0
2018-06-22 13:50:00,313.29,313.57,313.03,313.06,3144.0,284.5227,284.777,284.2866,284.3138,3144.0
2018-06-22 14:00:00,313.25,313.52,313.2,313.2,5290.0,284.4864,284.7316,284.441,284.441,5290.0
2018-06-22 14:10:00,313.17,313.37,313.17,313.29,1331.0,284.4137,284.5953,284.4137,284.5227,1331.0
2018-06-22 14:20:00,313.36,314.16,313.21,313.67,6119.0,284.5863,285.3128,284.45,284.8678,6119.0
2018-06-22 14:30:00,313.45,313.77,313.45,313.77,1300.0,284.668,284.9586,284.668,284.9586,1300.0
2018-06-22 14:40:00,313.8,313.97,313.36,313.36,6459.0,284.9859,285.1403,284.5863,284.5863,6459.0
2018-06-22 14:50:00,313.17,313.32,313.05,313.24,3940.0,284.4137,284.5499,284.3047,284.4773,3940.0
2018-06-22 15:00:00,313.03,313.23,312.54,312.89,5705.0,284.2866,284.4682,283.8416,284.1594,5705.0
2018-06-22 15:10:00,312.85,313.11,312.6,312.94,7144.0,284.1231,284.3592,283.896,284.2048,7144.0
2018-06-22 15:20:00,312.89,313.21,312.85,312.94,5102.0,284.1594,284.45,284.1231,284.2048,5102.0
2018-06-22 15:30:00,312.99,313.27,312.86,313.14,11501.0,284.2502,284.5045,284.1322,284.3865,11501.0
2018-06-22 15:40:00,313.14,313.32,312.74,312.74,16452.0,284.3865,284.5499,284.0232,284.0232,16452.0
2018-06-22 15:50:00,312.74,313.1,311.86,312.11,59273.0,284.0232,284.3501,283.224,283.451,59273.0
2018-06-25 09:30:00,312.46,312.46,310.55,310.9,8570.0,283.7689,283.7689,282.0343,282.3521,8570.0
2018-06-25 09:40:00,310.55,310.58,306.2,306.23,14384.0,282.0343,282.0615,278.0837,278.111,14384.0
2018-06-25 09:50:00,306.1,306.57,305.08,305.82,11420.0,277.9929,278.4197,277.0666,277.7386,11420.0
2018-06-25 10:00:00,305.65,306.41,305.5,305.99,16862.0,277.5842,278.2744,277.448,277.893,16862.0
2018-06-25 10:10:00,306.0,306.4,305.29,305.45,9921.0,277.9021,278.2654,277.2573,277.4026,9921.0
2018-06-25 10:20:00,305.6,306.12,305.05,306.05,9379.0,277.5388,278.0111,277.0393,277.9475,9379.0
2018-06-25 10:30:00,306.11,307.01,305.61,306.72,19125.0,278.002,278.8193,277.5479,278.556,19125.0
2018-06-25 10:40:00,306.57,307.75,305.73,307.75,10795.0,278.4197,279.4914,277.6569,279.4914,10795.0
2018-06-25 10:50:00,307.99,309.11,307.84,308.42,8510.0,279.7094,280.7265,279.5731,280.0999,8510.0
2018-06-25 11:00:00,308.4,308.84,307.68,307.79,4200.0,280.0817,280.4813,279.4278,279.5277,4200.0
2018-06-25 11:10:00,307.83,308.27,307.48,307.57,5292.0,279.564,279.9636,279.2462,279.3279,5292.0
2018-06-25 11:20:00,307.69,307.69,306.58,306.58,4233.0,279.4369,279.4369,278.4288,278.4288,4233.0
2018-06-25 11:30:00,306.2,306.45,305.86,306.34,9381.0,278.0837,278.3108,277.7749,278.2109,9381.0
2018-06-25 11:40:00,306.17,308.11,306.0,307.94,4695.0,278.0565,279.8183,277.9021,279.6639,4695.0
2018-06-25 11:50:00,308.12,309.07,308.12,308.96,6732.0,279.8274,280.6902,279.8274,280.5903,6732.0
2018-06-25 12:00:00,308.81,308.82,308.17,308.19,6631.0,280.4541,280.4631,279.8728,279.891,6631.0
2018-06-25 12:10:00,308.05,308.62,307.78,308.62,5300.0,279.7638,280.2815,279.5186,280.2815,5300.0
2018-06-25 12:20:00,308.66,308.68,307.23,307.24,11624.0,280.3178,280.336,279.0191,279.0282,11624.0
2018-06-25 12:30:00,307.23,308.14,307.09,308.14,5673.0,279.0191,279.8456,278.892,279.8456,5673.0
2018-06-25 12:40:00,307.97,308.44,307.74,307.93,6600.0,279.6912,280.118,279.4823,279.6549,6600.0
2018-06-25 12:50:00,307.91,309.09,307.91,309.09,7196.0,279.6367,280.7083,279.6367,280.7083,7196.0
2018-06-25 13:00:00,308.97,309.37,308.77,308.99,6668.0,280.5994,280.9626,280.4177,280.6175,6668.0
2018-06-25 13:10:00,309.03,309.03,307.48,307.7,9321.0,280.6539,280.6539,279.2462,279.446,9321.0
2018-06-25 13:20:00,307.61,308.11,307.48,307.75,5146.0,279.3642,279.8183,279.2462,279.4914,5146.0
2018-06-25 13:30:00,307.6,307.97,307.56,307.71,6670.0,279.3552,279.6912,279.3188,279.4551,6670.0
2018-06-25 13:40:00,307.62,308.58,307.59,308.46,5370.0,279.3733,280.2452,279.3461,280.1362,5370.0
2018-06-25 13:50:00,308.28,308.36,307.48,307.71,4854.0,279.9727,280.0454,279.2462,279.4551,4854.0
2018-06-25 14:00:00,307.73,307.98,307.47,307.48,5835.0,279.4732,279.7003,279.2371,279.2462,5835.0
2018-06-25 14:10:00,307.56,307.56,306.71,306.71,7159.0,279.3188,279.3188,278.5469,278.5469,7159.0
2018-06-25 14:20:00,306.86,306.91,305.86,306.49,11545.0,278.6831,278.7285,277.7749,278.3471,11545.0
2018-06-25 14:30:00,306.47,306.62,305.54,305.54,6613.0,278.3289,278.4652,277.4843,277.4843,6613.0
2018-06-25 14:40:00,305.64,305.65,304.76,304.91,11975.0,277.5751,277.5842,276.7759,276.9122,11975.0
2018-06-25 14:50:00,304.77,304.81,303.59,304.12,28359.0,276.785,276.8214,275.7134,276.1947,28359.0
2018-06-25 15:00:00,304.27,305.04,304.2,304.74,6155.0,276.3309,277.0302,276.2674,276.7578,6155.0
2018-06-25 15:10:00,304.56,304.56,303.68,304.1,10562.0,276.5943,276.5943,275.7951,276.1765,10562.0
2018-06-25 15:20:00,304.15,304.4,303.99,304.11,8535.0,276.222,276.449,276.0766,276.1856,8535.0
2018-06-25 15:30:00,304.29,306.13,304.29,306.03,15282.0,276.3491,278.0201,276.3491,277.9293,15282.0
2018-06-25 15:40:00,306.03,306.37,305.32,305.65,18969.0,277.9293,278.2381,277.2845,277.5842,18969.0
2018-06-25 15:50:00,305.47,306.36,305.47,305.62,39897.0,277.4207,278.229,277.4207,277.557,39897.0
2018-06-26 09:30:00,306.72,307.28,305.67,305.88,9587.0,278.556,279.0645,277.6024,277.7931,9587.0
2018-06-26 09:40:00,305.76,306.01,305.22,305.47,11923.0,277.6841,277.9112,277.1937,277.4207,11923.0
2018-06-26 09:50:00,305.49,306.94,304.56,306.54,8216.0,277.4389,278.7558,276.5943,278.3925,8216.0
2018-06-26 10:00:00,306.6,307.47,306.6,306.88,2670.0,278.447,279.2371,278.447,278.7013,2670.0
2018-06-26 10:10:00,306.8,307.32,306.8,307.15,4954.0,278.6286,279.1009,278.6286,278.9465,4954.0
2018-06-26 10:20:00,306.54,306.54,305.79,306.09,5097.0,278.3925,278.3925,277.7114,277.9838,5097.0
2018-06-26 10:30:00,306.05,306.42,305.86,306.05,8169.0,277.9475,278.2835,277.7749,277.9475,8169.0
2018-06-26 10:40:00,306.06,306.28,305.12,305.61,14329.0,277.9566,278.1564,277.1029,277.5479,14329.0
2018-06-26 10:50:00,306.03,306.25,305.26,305.75,3665.0,277.9293,278.1291,277.23,277.675,3665.0
2018-06-26 11:00:00,305.88,306.27,305.71,306.09,7593.0,277.7931,278.1473,277.6387,277.9838,7593.0
2018-06-26 11:10:00,306.24,306.58,305.54,305.54,4990.0,278.12,278.4288,277.4843,277.4843,4990.0
2018-06-26 11:20:00,305.46,305.79,305.32,305.58,5891.0,277.4117,277.7114,277.2845,277.5206,5891.0
2018-06-26 11:30:00,305.24,305.6,305.15,305.34,4813.0,277.2119,277.5388,277.1301,277.3027,4813.0
2018-06-26 11:40:00,305.31,305.73,305.14,305.46,6627.0,277.2754,277.6569,277.121,277.4117,6627.0
2018-06-26 11:50:00,305.5,305.99,305.22,305.53,3883.0,277.448,277.893,277.1937,277.4752,3883.0
2018-06-26 12:00:00,305.79,306.06,305.6,305.93,3636.0,277.7114,277.9566,277.5388,277.8385,3636.0
2018-06-26 12:10:00,305.93,306.79,305.93,306.4,5717.0,277.8385,278.6195,277.8385,278.2654,5717.0
2018-06-26 12:20:00,306.44,306.62,306.24,306.41,2187.0,278.3017,278.4652,278.12,278.2744,2187.0
2018-06-26 12:30:00,306.43,306.61,306.12,306.22,3861.0,278.2926,278.4561,278.0111,278.1019,3861.0
2018-06-26 12:40:00,306.26,306.56,306.02,306.23,4600.0,278.1382,278.4107,277.9202,278.111,4600.0
2018-06-26 12:50:00,306.2,306.42,305.77,306.09,6631.0,278.0837,278.2835,277.6932,277.9838,6631.0
2018-06-26 13:00:00,306.17,306.36,306.16,306.22,2900.0,278.0565,278.229,278.0474,278.1019,2900.0
2018-06-26 13:10:00,306.01,306.56,305.91,306.56,3505.0,277.9112,278.4107,277.8203,278.4107,3505.0
2018-06-26 13:20:00,306.57,306.57,306.16,306.32,4357.0,278.4197,278.4197,278.0474,278.1927,4357.0
2018-06-26 13:30:00,306.3,306.43,306.22,306.38,5440.0,278.1745,278.2926,278.1019,278.2472,5440.0
2018-06-26 13:40:00,306.39,306.41,306.0,306.39,4599.0,278.2563,278.2744,277.9021,278.2563,4599.0
2018-06-26 13:50:00,306.56,306.75,306.33,306.52,3430.0,278.4107,278.5832,278.2018,278.3743,3430.0
2018-06-26 14:00:00,306.54,306.72,305.98,306.08,4287.0,278.3925,278.556,277.8839,277.9747,4287.0
2018-06-26 14:10:00,306.21,306.43,306.14,306.43,2298.0,278.0928,278.2926,278.0292,278.2926,2298.0
2018-06-26 14:20:00,306.37,306.72,306.15,306.72,8042.0,278.2381,278.556,278.0383,278.556,8042.0
2018-06-26 14:30:00,306.63,307.19,306.55,306.88,3367.0,278.4742,278.9828,278.4016,278.7013,3367.0
2018-06-26 14:40:00,306.96,307.88,306.96,307.62,6924.0,278.7739,279.6095,278.7739,279.3733,6924.0
2018-06-26 14:50:00,307.41,307.48,307.13,307.48,3907.0,279.1826,279.2462,278.9283,279.2462,3907.0
2018-06-26 15:00:00,307.54,307.83,306.96,307.13,5351.0,279.3007,279.564,278.7739,278.9283,5351.0
2018-06-26 15:10:00,307.18,307.26,306.85,306.86,3152.0,278.9737,279.0464,278.674,278.6831,3152.0
2018-06-26 15:20:00,306.82,307.22,306.78,306.99,7353.0,278.6468,279.0101,278.6105,278.8012,7353.0
2018-06-26 15:30:00,307.07,308.05,307.07,307.41,9167.0,278.8738,279.7638,278.8738,279.1826,9167.0
2018-06-26 15:40:00,307.35,307.35,306.99,307.16,11080.0,279.1281,279.1281,278.8012,278.9556,11080.0
2018-06-26 15:50:00,307.16,307.3,306.33,306.58,56032.0,278.9556,279.0827,278.2018,278.4288,56032.0
2018-06-27 09:30:00,306.19,309.46,306.19,307.37,7392.0,278.0746,281.0444,278.0746,279.1463,7392.0
2018-06-27 09:40:00,306.97,307.88,306.33,306.99,5462.0,278.783,279.6095,278.2018,278.8012,5462.0
2018-06-27 09:50:00,306.72,307.67,306.71,307.55,400.0,278.556,279.4187,278.5469,279.3098,400.0
2018-06-27 10:00:00,307.65,308.5,307.65,308.5,3324.0,279.4006,280.1725,279.4006,280.1725,3324.0
2018-06-27 10:10:00,308.96,310.09,308.95,310.09,2720.0,280.5903,281.6165,280.5812,281.6165,2720.0
2018-06-27 10:20:00,309.65,310.4,309.58,310.12,9312.0,281.2169,281.8981,281.1534,281.6438,9312.0
2018-06-27 10:30:00,310.07,311.16,309.5,310.95,5760.0,281.5984,282.5883,281.0807,282.3976,5760.0
2018-06-27 10:40:00,310.97,311.06,310.04,310.04,4375.0,282.4157,282.4975,281.5711,281.5711,4375.0
2018-06-27 10:50:00,310.21,311.16,310.06,310.91,3941.0,281.7255,282.5883,281.5893,282.3612,3941.0
2018-06-27 11:00:00,310.91,311.15,310.03,310.13,4320.0,282.3612,282.5792,281.562,281.6529,4320.0
2018-06-27 11:10:00,310.32,310.32,309.38,309.62,4257.0,281.8254,281.8254,280.9717,281.1897,4257.0
2018-06-27 11:20:00,309.56,309.56,308.11,308.11,5664.0,281.1352,281.1352,279.8183,279.8183,5664.0
2018-06-27 11:30:00,308.1,308.1,306.87,307.47,10933.0,279.8093,279.8093,278.6922,279.2371,10933.0
2018-06-27 11:40:00,307.2,308.22,306.91,308.22,6412.0,278.9919,279.9182,278.7285,279.9182,6412.0
2018-06-27 11:50:00,307.87,308.79,307.58,308.78,13810.0,279.6004,280.4359,279.337,280.4268,13810.0
2018-06-27 12:00:00,308.87,308.97,308.38,308.57,3844.0,280.5085,280.5994,280.0635,280.2361,3844.0
2018-06-27 12:10:00,308.59,309.0,308.2,308.87,4333.0,280.2543,280.6266,279.9001,280.5085,4333.0
2018-06-27 12:20:00,308.91,309.35,308.23,308.27,6203.0,280.5449,280.9445,279.9273,279.9636,6203.0
2018-06-27 12:30:00,308.27,308.28,307.55,307.57,6957.0,279.9636,279.9727,279.3098,279.3279,6957.0
2018-06-27 12:40:00,307.46,307.64,307.12,307.55,4293.0,279.228,279.3915,278.9192,279.3098,4293.0
2018-06-27 12:50:00,307.57,307.9,306.77,306.77,6382.0,279.3279,279.6276,278.6014,278.6014,6382.0
2018-06-27 13:00:00,306.84,307.22,306.03,306.56,12627.0,278.665,279.0101,277.9293,278.4107,12627.0
2018-06-27 13:10:00,306.48,306.52,305.26,305.26,5974.0,278.338,278.3743,277.23,277.23,5974.0
2018-06-27 13:20:00,305.39,305.7,305.11,305.23,3354.0,277.3481,277.6296,277.0938,277.2028,3354.0
2018-06-27 13:30:00,305.18,305.68,304.93,305.68,6509.0,277.1574,277.6115,276.9303,277.6115,6509.0
2018-06-27 13:40:00,305.76,306.15,305.58,305.58,2778.0,277.6841,278.0383,277.5206,277.5206,2778.0
2018-06-27 13:50:00,305.38,306.24,305.3,306.24,4518.0,277.339,278.12,277.2664,278.12,4518.0
2018-06-27 14:00:00,306.39,306.76,305.78,305.82,3994.0,278.2563,278.5923,277.7023,277.7386,3994.0
2018-06-27 14:10:00,305.94,306.21,305.63,306.13,3952.0,277.8476,278.0928,277.5661,278.0201,3952.0
2018-06-27 14:20:00,306.33,306.54,306.07,306.29,4415.0,278.2018,278.3925,277.9657,278.1655,4415.0
2018-06-27 14:30:00,305.86,306.76,305.58,306.28,5770.0,277.7749,278.5923,277.5206,278.1564,5770.0
2018-06-27 14:40:00,306.5,306.69,306.44,306.54,2378.0,278.3562,278.5287,278.3017,278.3925,2378.0
2018-06-27 14:50:00,306.7,306.7,305.61,305.79,7140.0,278.5378,278.5378,277.5479,277.7114,7140.0
2018-06-27 15:00:00,305.78,306.34,305.46,305.84,5661.0,277.7023,278.2109,277.4117,277.7568,5661.0
2018-06-27 15:10:00,305.43,305.86,305.09,305.75,8242.0,277.3844,277.7749,277.0756,277.675,8242.0
2018-06-27 15:20:00,305.86,306.72,305.65,306.6,7211.0,277.7749,278.556,277.5842,278.447,7211.0
2018-06-27 15:30:00,306.5,306.93,306.36,306.71,11334.0,278.3562,278.7467,278.229,278.5469,11334.0
2018-06-27 15:40:00,306.69,307.32,305.85,305.85,21824.0,278.5287,279.1009,277.7659,277.7659,21824.0
2018-06-27 15:50:00,305.81,306.37,305.31,305.39,30586.0,277.7295,278.2381,277.2754,277.3481,30586.0
2018-06-28 09:30:00,305.54,305.54,303.41,304.82,26322.0,277.4843,277.4843,275.5499,276.8304,26322.0
2018-06-28 09:40:00,305.01,306.43,304.69,304.69,5046.0,277.003,278.2926,276.7124,276.7124,5046.0
2018-06-28 09:50:00,304.81,307.05,304.46,306.97,17514.0,276.8214,278.8557,276.5035,278.783,17514.0
2018-06-28 10:00:00,306.61,306.91,305.34,306.03,5524.0,278.4561,278.7285,277.3027,277.9293,5524.0
2018-06-28 10:10:00,305.31,305.79,304.83,305.19,5534.0,277.2754,277.7114,276.8395,277.1665,5534.0
2018-06-28 10:20:00,304.87,306.51,304.83,306.44,10760.0,276.8758,278.3653,276.8395,278.3017,10760.0
2018-06-28 10:30:00,306.32,307.81,306.13,307.02,7848.0,278.1927,279.5459,278.0201,278.8284,7848.0
2018-06-28 10:40:00,307.18,307.6,306.58,307.11,3713.0,278.9737,279.3552,278.4288,278.9102,3713.0
2018-06-28 10:50:00,306.88,307.52,306.45,307.52,4600.0,278.7013,279.2825,278.3108,279.2825,4600.0
2018-06-28 11:00:00,307.96,308.06,307.0,307.24,3147.0,279.6821,279.7729,278.8103,279.0282,3147.0
2018-06-28 11:10:00,307.54,307.89,306.12,306.28,4068.0,279.3007,279.6185,278.0111,278.1564,4068.0
2018-06-28 11:20:00,306.15,306.62,305.68,306.38,8756.0,278.0383,278.4652,277.6115,278.2472,8756.0
2018-06-28 11:30:00,306.25,306.5,305.73,306.31,11982.0,278.1291,278.3562,277.6569,278.1836,11982.0
2018-06-28 11:40:00,306.31,306.32,305.28,305.43,4454.0,278.1836,278.1927,277.2482,277.3844,4454.0
2018-06-28 11:50:00,304.96,305.78,304.81,305.75,5602.0,276.9576,277.7023,276.8214,277.675,5602.0
2018-06-28 12:00:00,305.63,305.77,305.4,305.61,4457.0,277.5661,277.6932,277.3572,277.5479,4457.0
2018-06-28 12:10:00,305.57,305.57,305.1,305.19,2470.0,277.5116,277.5116,277.0847,277.1665,2470.0
2018-06-28 12:20:00,305.15,305.15,304.32,304.96,12753.0,277.1301,277.1301,276.3763,276.9576,12753.0
2018-06-28 12:30:00,304.88,305.09,304.53,304.55,3294.0,276.8849,277.0756,276.5671,276.5852,3294.0
2018-06-28 12:40:00,304.48,304.67,304.38,304.67,2024.0,276.5217,276.6942,276.4308,276.6942,2024.0
2018-06-28 12:50:00,304.9,305.42,304.9,305.31,4607.0,276.9031,277.3753,276.9031,277.2754,4607.0
2018-06-28 13:00:00,305.4,305.51,305.31,305.4,2133.0,277.3572,277.4571,277.2754,277.3572,2133.0
2018-06-28 13:10:00,305.12,305.54,305.02,305.13,3090.0,277.1029,277.4843,277.0121,277.112,3090.0
2018-06-28 13:20:00,305.15,305.77,305.12,305.17,3086.0,277.1301,277.6932,277.1029,277.1483,3086.0
2018-06-28 13:30:00,305.29,305.5,305.1,305.1,2503.0,277.2573,277.448,277.0847,277.0847,2503.0
2018-06-28 13:40:00,305.18,305.42,305.03,305.19,3003.0,277.1574,277.3753,277.0212,277.1665,3003.0
2018-06-28 13:50:00,305.3,305.55,305.3,305.41,2060.0,277.2664,277.4934,277.2664,277.3663,2060.0
2018-06-28 14:00:00,305.5,305.5,304.79,305.04,12351.0,277.448,277.448,276.8032,277.0302,12351.0
2018-06-28 14:10:00,304.87,305.13,304.24,304.87,9300.0,276.8758,277.112,276.3037,276.8758,9300.0
2018-06-28 14:20:00,305.03,305.32,304.9,305.26,4142.0,277.0212,277.2845,276.9031,277.23,4142.0
2018-06-28 14:30:00,305.25,306.08,305.25,305.75,13573.0,277.2209,277.9747,277.2209,277.675,13573.0
2018-06-28 14:40:00,305.87,306.66,305.8,306.15,6425.0,277.784,278.5015,277.7204,278.0383,6425.0
2018-06-28 14:50:00,306.08,306.69,306.08,306.41,1693.0,277.9747,278.5287,277.9747,278.2744,1693.0
2018-06-28 15:00:00,306.61,307.44,306.52,307.39,6990.0,278.4561,279.2099,278.3743,279.1644,6990.0
2018-06-28 15:10:00,307.55,308.45,307.55,308.39,4393.0,279.3098,280.1271,279.3098,280.0726,4393.0
2018-06-28 15:20:00,308.36,308.84,308.08,308.08,9321.0,280.0454,280.4813,279.7911,279.7911,9321.0
2018-06-28 15:30:00,308.09,308.24,307.57,308.0,22348.0,279.8002,279.9364,279.3279,279.7184,22348.0
2018-06-28 15:40:00,308.02,308.37,307.84,308.32,14130.0,279.7366,280.0545,279.5731,280.0091,14130.0
2018-06-28 15:50:00,308.32,308.32,307.44,307.57,33369.0,280.0091,280.0091,279.2099,279.3279,33369.0
2018-06-29 09:30:00,307.6,309.12,307.5,308.46,9477.0,279.3552,280.7356,279.2643,280.1362,9477.0
2018-06-29 09:40:00,308.96,311.29,308.96,311.22,5107.0,280.5903,282.7063,280.5903,282.6428,5107.0
2018-06-29 09:50:00,311.02,311.29,310.76,311.29,4244.0,282.4611,282.7063,282.225,282.7063,4244.0
2018-06-29 10:00:00,311.0,311.98,310.94,311.98,10914.0,282.443,283.333,282.3885,283.333,10914.0
2018-06-29 10:10:00,312.01,312.35,311.22,312.19,11251.0,283.3602,283.669,282.6428,283.5237,11251.0
2018-06-29 10:20:00,312.32,312.45,310.8,310.8,8288.0,283.6418,283.7598,282.2613,282.2613,8288.0
2018-06-29 10:30:00,310.88,311.71,310.78,311.71,11034.0,282.334,283.0878,282.2432,283.0878,11034.0
2018-06-29 10:40:00,311.46,311.99,311.16,311.19,3494.0,282.8607,283.3421,282.5883,282.6155,3494.0
2018-06-29 10:50:00,310.89,312.23,310.82,312.17,6380.0,282.3431,283.56,282.2795,283.5055,6380.0
2018-06-29 11:00:00,311.85,312.02,310.87,311.43,3979.0,283.2149,283.3693,282.3249,282.8335,3979.0
2018-06-29 11:10:00,311.57,311.57,310.67,310.67,7067.0,282.9606,282.9606,282.1433,282.1433,7067.0
2018-06-29 11:20:00,310.58,310.97,310.58,310.81,5405.0,282.0615,282.4157,282.0615,282.2704,5405.0
2018-06-29 11:30:00,310.55,310.55,309.97,310.29,4537.0,282.0343,282.0343,281.5075,281.7982,4537.0
2018-06-29 11:40:00,310.29,310.95,310.29,310.7,10852.0,281.7982,282.3976,281.7982,282.1705,10852.0
2018-06-29 11:50:00,310.58,310.58,309.08,309.18,3060.0,282.0615,282.0615,280.6993,280.7901,3060.0
2018-06-29 12:00:00,308.98,309.05,307.97,307.97,11732.0,280.6084,280.672,279.6912,279.6912,11732.0
2018-06-29 12:10:00,308.23,309.0,308.0,308.79,8220.0,279.9273,280.6266,279.7184,280.4359,8220.0
2018-06-29 12:20:00,308.82,309.31,308.58,309.31,7272.0,280.4631,280.9081,280.2452,280.9081,7272.0
2018-06-29 12:30:00,309.21,309.8,309.21,309.71,5824.0,280.8173,281.3532,280.8173,281.2714,5824.0
2018-06-29 12:40:00,309.64,310.0,309.52,309.81,4195.0,281.2078,281.5348,281.0989,281.3622,4195.0
2018-06-29 12:50:00,309.86,310.43,309.46,309.73,8445.0,281.4076,281.9253,281.0444,281.2896,8445.0
2018-06-29 13:00:00,309.96,311.12,309.95,310.81,13499.0,281.4985,282.5519,281.4894,282.2704,13499.0
2018-06-29 13:10:00,310.65,310.78,310.41,310.41,3092.0,282.1251,282.2432,281.9071,281.9071,3092.0
2018-06-29 13:20:00,310.24,310.48,309.79,309.86,6063.0,281.7528,281.9707,281.3441,281.4076,6063.0
2018-06-29 13:30:00,309.76,309.76,309.19,309.45,4359.0,281.3168,281.3168,280.7992,281.0353,4359.0
2018-06-29 13:40:00,309.44,310.5,309.44,310.5,6206.0,281.0262,281.9889,281.0262,281.9889,6206.0
2018-06-29 13:50:00,310.47,310.47,309.77,310.02,4208.0,281.9616,281.9616,281.3259,281.553,4208.0
2018-06-29 14:00:00,309.97,310.41,309.92,310.41,5794.0,281.5075,281.9071,281.4621,281.9071,5794.0
2018-06-29 14:10:00,310.39,310.61,310.18,310.59,3901.0,281.889,282.0888,281.6983,282.0706,3901.0
2018-06-29 14:20:00,310.32,310.74,310.32,310.69,3267.0,281.8254,282.2068,281.8254,282.1614,3267.0
2018-06-29 14:30:00,310.6,310.91,310.15,310.28,3433.0,282.0797,282.3612,281.671,281.7891,3433.0
2018-06-29 14:40:00,310.21,310.3,310.07,310.3,3988.0,281.7255,281.8072,281.5984,281.8072,3988.0
2018-06-29 14:50:00,310.1,310.17,309.87,310.13,5437.0,281.6256,281.6892,281.4167,281.6529,5437.0
2018-06-29 15:00:00,310.21,310.76,310.21,310.42,7098.0,281.7255,282.225,281.7255,281.9162,7098.0
2018-06-29 15:10:00,310.37,310.37,309.46,309.63,8186.0,281.8708,281.8708,281.0444,281.1988,8186.0
2018-06-29 15:20:00,309.64,310.07,309.55,309.74,14313.0,281.2078,281.5984,281.1261,281.2987,14313.0
2018-06-29 15:30:00,309.76,310.0,309.23,309.28,11606.0,281.3168,281.5348,280.8355,280.8809,11606.0
2018-06-29 15:40:00,309.33,309.63,309.0,309.35,11080.0,280.9263,281.1988,280.6266,280.9445,11080.0
2018-06-29 15:50:00,309.36,309.38,308.38,308.54,32086.0,280.9536,280.9717,280.0635,280.2089,32086.0
2018-07-02 09:30:00,307.13,308.79,306.23,307.38,17683.0,278.9283,280.4359,278.111,279.1554,17683.0
2018-07-02 09:40:00,306.9,307.02,302.62,302.89,21088.0,278.7194,278.8284,274.8324,275.0777,21088.0
2018-07-02 09:50:00,302.83,303.66,302.72,303.13,22444.0,275.0232,275.7769,274.9233,275.2956,22444.0
2018-07-02 10:00:00,303.12,304.52,303.09,303.92,17330.0,275.2865,276.558,275.2593,276.0131,17330.0
2018-07-02 10:10:00,303.88,303.88,301.81,302.98,26855.0,275.9767,275.9767,274.0968,275.1594,26855.0
2018-07-02 10:20:00,302.9,303.58,301.66,302.43,16854.0,275.0867,275.7043,273.9606,274.6599,16854.0
2018-07-02 10:30:00,302.43,303.49,302.26,303.49,8386.0,274.6599,275.6226,274.5055,275.6226,8386.0
2018-07-02 10:40:00,303.46,304.7,303.41,304.33,16245.0,275.5953,276.7215,275.5499,276.3854,16245.0
2018-07-02 10:50:00,304.21,306.08,303.97,305.62,6269.0,276.2764,277.9747,276.0585,277.557,6269.0
2018-07-02 11:00:00,305.83,307.39,305.75,306.92,13397.0,277.7477,279.1644,277.675,278.7376,13397.0
2018-07-02 11:10:00,306.89,306.89,304.08,304.08,10180.0,278.7104,278.7104,276.1584,276.1584,10180.0
2018-07-02 11:20:00,304.15,305.15,303.84,304.25,9135.0,276.222,277.1301,275.9404,276.3128,9135.0
2018-07-02 11:30:00,304.26,304.79,303.44,303.68,13396.0,276.3219,276.8032,275.5771,275.7951,13396.0
2018-07-02 11:40:00,303.76,303.9,302.03,302.2,17635.0,275.8678,275.9949,274.2966,274.451,17635.0
2018-07-02 11:50:00,302.42,304.39,302.0,304.33,21338.0,274.6508,276.4399,274.2694,276.3854,21338.0
2018-07-02 12:00:00,303.94,304.9,302.02,302.19,30039.0,276.0312,276.9031,274.2875,274.4419,30039.0
2018-07-02 12:10:00,302.06,303.78,301.81,303.53,33888.0,274.3239,275.8859,274.0968,275.6589,33888.0
2018-07-02 12:20:00,303.37,304.32,302.94,303.8,8664.0,275.5136,276.3763,275.1231,275.9041,8664.0
2018-07-02 12:30:00,303.81,304.92,303.81,304.34,31344.0,275.9132,276.9213,275.9132,276.3945,31344.0
2018-07-02 12:40:00,304.57,305.08,303.85,305.08,11753.0,276.6034,277.0666,275.9495,277.0666,11753.0
2018-07-02 12:50:00,305.22,306.06,304.79,304.79,10739.0,277.1937,277.9566,276.8032,276.8032,10739.0
2018-07-02 13:00:00,304.79,305.56,304.78,305.11,7128.0,276.8032,277.5025,276.7941,277.0938,7128.0
2018-07-02 13:10:00,304.95,304.96,303.35,303.4,6714.0,276.9485,276.9576,275.4954,275.5408,6714.0
2018-07-02 13:20:00,303.66,304.28,303.0,303.0,37018.0,275.7769,276.34,275.1776,275.1776,37018.0
2018-07-02 13:30:00,302.98,304.21,302.98,304.21,17338.0,275.1594,276.2764,275.1594,276.2764,17338.0
2018-07-02 13:40:00,304.38,305.69,303.8,305.61,24619.0,276.4308,277.6205,275.9041,277.5479,24619.0
2018-07-02 13:50:00,305.49,305.55,303.4,303.67,22627.0,277.4389,277.4934,275.5408,275.786,22627.0
2018-07-02 14:00:00,303.64,304.63,303.23,304.04,32861.0,275.7588,276.6579,275.3864,276.1221,32861.0
2018-07-02 14:10:00,304.05,305.69,304.04,305.57,23069.0,276.1311,277.6205,276.1221,277.5116,23069.0
2018-07-02 14:20:00,305.5,306.53,305.25,306.44,7618.0,277.448,278.3834,277.2209,278.3017,7618.0
2018-07-02 14:30:00,306.54,307.17,305.1,305.29,27025.0,278.3925,278.9646,277.0847,277.2573,27025.0
2018-07-02 14:40:00,305.16,305.74,304.59,305.57,10249.0,277.1392,277.666,276.6216,277.5116,10249.0
2018-07-02 14:50:00,305.52,305.72,304.53,304.75,4288.0,277.4662,277.6478,276.5671,276.7669,4288.0
2018-07-02 15:00:00,304.82,304.82,304.1,304.24,3468.0,276.8304,276.8304,276.1765,276.3037,3468.0
2018-07-02 15:10:00,304.22,305.5,304.22,305.5,11178.0,276.2855,277.448,276.2855,277.448,11178.0
2018-07-02 15:20:00,305.44,306.15,305.17,306.05,12676.0,277.3935,278.0383,277.1483,277.9475,12676.0
2018-07-02 15:30:00,305.99,306.17,305.46,305.82,14073.0,277.893,278.0565,277.4117,277.7386,14073.0
2018-07-02 15:40:00,306.02,306.51,305.78,306.17,10714.0,277.9202,278.3653,277.7023,278.0565,10714.0
2018-07-02 15:50:00,306.34,306.74,306.07,306.26,19287.0,278.2109,278.5741,277.9657,278.1382,19287.0
2018-07-03 09:30:00,311.05,311.05,300.56,304.03,37500.0,282.4884,282.4884,272.9616,276.113,37500.0
2018-07-03 09:40:00,303.65,303.68,301.17,302.97,34438.0,275.7679,275.7951,273.5156,275.1503,34438.0
2018-07-03 09:50:00,303.42,304.62,301.68,302.07,32431.0,275.559,276.6488,273.9788,274.3329,32431.0
2018-07-03 10:00:00,302.76,303.17,301.71,302.23,19851.0,274.9596,275.3319,274.006,274.4783,19851.0
2018-07-03 10:10:00,302.24,302.85,301.12,301.25,17002.0,274.4873,275.0413,273.4702,273.5882,17002.0
2018-07-03 10:20:00,301.26,302.62,300.58,300.92,22943.0,273.5973,274.8324,272.9798,273.2885,22943.0
2018-07-03 10:30:00,300.9,301.91,300.38,300.43,12566.0,273.2704,274.1876,272.7981,272.8435,12566.0
2018-07-03 10:40:00,300.32,301.48,300.32,300.67,7955.0,272.7436,273.7971,272.7436,273.0615,7955.0
2018-07-03 10:50:00,300.52,301.04,300.16,300.16,13381.0,272.9253,273.3975,272.5983,272.5983,13381.0
2018-07-03 11:00:00,300.16,300.62,299.74,300.36,20743.0,272.5983,273.0161,272.2169,272.78,20743.0
2018-07-03 11:10:00,300.29,300.86,299.51,300.52,24956.0,272.7164,273.2341,272.008,272.9253,24956.0
2018-07-03 11:20:00,300.39,301.4,300.23,300.82,9526.0,272.8072,273.7245,272.6619,273.1977,9526.0
2018-07-03 11:30:00,300.71,301.56,300.36,300.94,9039.0,273.0978,273.8698,272.78,273.3067,9039.0
2018-07-03 11:40:00,300.83,301.04,300.33,300.99,12495.0,273.2068,273.3975,272.7527,273.3521,12495.0
2018-07-03 11:50:00,301.03,301.22,300.2,300.2,11779.0,273.3884,273.561,272.6347,272.6347,11779.0
2018-07-03 12:00:00,300.25,301.11,300.11,301.0,11886.0,272.6801,273.4611,272.5529,273.3612,11886.0
2018-07-03 12:10:00,301.03,301.03,299.95,300.46,10344.0,273.3884,273.3884,272.4076,272.8708,10344.0
2018-07-03 12:20:00,300.46,301.23,300.38,300.97,25795.0,272.8708,273.5701,272.7981,273.334,25795.0
2018-07-03 12:30:00,300.98,301.17,299.86,299.93,20644.0,273.343,273.5156,272.3259,272.3894,20644.0
2018-07-03 12:40:00,299.86,300.06,298.09,298.09,35418.0,272.3259,272.5075,270.7184,270.7184,35418.0
2018-07-03 12:50:00,298.04,298.46,296.42,297.58,65323.0,270.673,271.0544,269.2017,270.2552,65323.0
2018-07-05 09:30:00,298.95,299.43,297.02,297.02,15454.0,271.4994,271.9354,269.7467,269.7467,15454.0
2018-07-05 09:40:00,296.59,297.03,294.27,294.78,17022.0,269.3561,269.7557,267.2492,267.7123,17022.0
2018-07-05 09:50:00,294.98,296.47,292.92,296.47,21230.0,267.894,269.2472,266.0231,269.2472,21230.0
2018-07-05 10:00:00,297.09,297.19,294.67,294.98,19982.0,269.8102,269.901,267.6124,267.894,19982.0
2018-07-05 10:10:00,294.89,294.89,293.93,294.23,13832.0,267.8122,267.8122,266.9404,267.2128,13832.0
2018-07-05 10:20:00,293.82,295.73,293.82,294.73,23179.0,266.8405,268.5751,266.8405,267.6669,23179.0
2018-07-05 10:30:00,295.1,297.31,294.88,297.08,14451.0,268.003,270.01,267.8032,269.8011,14451.0
2018-07-05 10:40:00,297.08,298.76,296.77,297.83,15448.0,269.8011,271.3269,269.5196,270.4823,15448.0
2018-07-05 10:50:00,297.87,297.97,296.11,296.88,8774.0,270.5186,270.6094,268.9202,269.6195,8774.0
2018-07-05 11:00:00,296.72,297.87,296.6,297.7,5412.0,269.4742,270.5186,269.3652,270.3642,5412.0
2018-07-05 11:10:00,297.6,298.23,297.01,297.81,9005.0,270.2734,270.8455,269.7376,270.4641,9005.0
2018-07-05 11:20:00,297.93,299.46,297.92,298.56,15905.0,270.5731,271.9626,270.564,271.1452,15905.0
2018-07-05 11:30:00,298.61,299.74,298.61,299.46,8262.0,271.1907,272.2169,271.1907,271.9626,8262.0
2018-07-05 11:40:00,299.18,300.05,298.97,299.48,7765.0,271.7083,272.4984,271.5176,271.9808,7765.0
2018-07-05 11:50:00,299.3,299.72,298.57,299.09,5199.0,271.8173,272.1987,271.1543,271.6266,5199.0
2018-07-05 12:00:00,299.23,299.96,297.34,297.35,19036.0,271.7537,272.4167,270.0373,270.0464,19036.0
2018-07-05 12:10:00,297.37,297.39,296.33,297.32,6175.0,270.0645,270.0827,269.12,270.0191,6175.0
2018-07-05 12:20:00,297.49,297.49,296.44,296.84,8935.0,270.1735,270.1735,269.2199,269.5832,8935.0
2018-07-05 12:30:00,296.85,296.86,296.02,296.02,5709.0,269.5923,269.6013,268.8385,268.8385,5709.0
2018-07-05 12:40:00,296.21,297.24,296.21,296.57,5625.0,269.011,269.9465,269.011,269.338,5625.0
2018-07-05 12:50:00,296.41,297.67,296.41,297.44,4609.0,269.1927,270.337,269.1927,270.1281,4609.0
2018-07-05 13:00:00,297.31,297.55,296.96,297.13,10272.0,270.01,270.228,269.6922,269.8466,10272.0
2018-07-05 13:10:00,297.12,297.88,297.11,297.26,9324.0,269.8375,270.5277,269.8284,269.9646,9324.0
2018-07-05 13:20:00,297.47,297.7,297.06,297.38,10864.0,270.1553,270.3642,269.783,270.0736,10864.0
2018-07-05 13:30:00,297.29,297.33,296.89,297.24,11442.0,269.9919,270.0282,269.6286,269.9465,11442.0
2018-07-05 13:40:00,297.4,297.64,296.84,297.01,4985.0,270.0918,270.3097,269.5832,269.7376,4985.0
2018-07-05 13:50:00,296.94,296.95,296.58,296.65,3608.0,269.674,269.6831,269.3471,269.4106,3608.0
2018-07-05 14:00:00,297.01,297.21,295.76,295.76,15776.0,269.7376,269.9192,268.6024,268.6024,15776.0
2018-07-05 14:10:00,295.68,296.17,295.02,295.67,9820.0,268.5297,268.9747,267.9303,268.5206,9820.0
2018-07-05 14:20:00,295.71,296.36,295.57,296.23,10205.0,268.5569,269.1473,268.4298,269.0292,10205.0
2018-07-05 14:30:00,296.23,296.44,295.56,295.56,15632.0,269.0292,269.2199,268.4207,268.4207,15632.0
2018-07-05 14:40:00,295.65,295.97,294.97,295.57,10700.0,268.5025,268.7931,267.8849,268.4298,10700.0
2018-07-05 14:50:00,295.71,296.16,295.39,296.01,4757.0,268.5569,268.9656,268.2663,268.8294,4757.0
2018-07-05 15:00:00,296.11,297.73,296.11,296.3,13026.0,268.9202,270.3915,268.9202,269.0928,13026.0
2018-07-05 15:10:00,296.24,297.02,295.98,296.73,9309.0,269.0383,269.7467,268.8022,269.4833,9309.0
2018-07-05 15:20:00,296.85,297.0,296.4,296.65,12150.0,269.5923,269.7285,269.1836,269.4106,12150.0
2018-07-05 15:30:00,296.75,297.57,296.75,297.56,11161.0,269.5014,270.2462,269.5014,270.2371,11161.0
2018-07-05 15:40:00,297.56,297.88,297.25,297.68,19373.0,270.2371,270.5277,269.9555,270.3461,19373.0
2018-07-05 15:50:00,297.75,298.13,297.57,297.89,52521.0,270.4096,270.7547,270.2462,270.5368,52521.0
2018-07-06 09:30:00,298.46,298.77,297.8,298.2,10084.0,271.0544,271.336,270.455,270.8183,10084.0
2018-07-06 09:40:00,297.99,298.88,297.41,297.45,5550.0,270.6276,271.4359,270.1008,270.1372,5550.0
2018-07-06 09:50:00,297.43,298.06,297.43,297.8,2400.0,270.119,270.6912,270.119,270.455,2400.0
2018-07-06 10:00:00,298.22,299.0,298.22,298.88,3910.0,270.8365,271.5448,270.8365,271.4359,3910.0
2018-07-06 10:10:00,299.14,299.32,298.9,298.9,4973.0,271.672,271.8355,271.454,271.454,4973.0
2018-07-06 10:20:00,299.13,300.64,299.13,300.5,3315.0,271.6629,273.0343,271.6629,272.9071,3315.0
2018-07-06 10:30:00,300.75,300.96,300.41,300.7,6469.0,273.1342,273.3249,272.8254,273.0887,6469.0
2018-07-06 10:40:00,300.98,302.18,300.82,302.11,17274.0,273.343,274.4328,273.1977,274.3693,17274.0
2018-07-06 10:50:00,302.11,302.11,301.12,301.44,4656.0,274.3693,274.3693,273.4702,273.7608,4656.0
2018-07-06 11:00:00,301.41,301.99,300.91,301.99,4263.0,273.7336,274.2603,273.2795,274.2603,4263.0
2018-07-06 11:10:00,302.21,302.44,302.1,302.4,3998.0,274.4601,274.669,274.3602,274.6326,3998.0
2018-07-06 11:20:00,302.43,302.92,302.26,302.8,5370.0,274.6599,275.1049,274.5055,274.9959,5370.0
2018-07-06 11:30:00,302.88,302.89,301.36,301.85,22140.0,275.0686,275.0777,273.6881,274.1331,22140.0
2018-07-06 11:40:00,301.65,302.27,300.72,302.27,13353.0,273.9515,274.5146,273.1069,274.5146,13353.0
2018-07-06 11:50:00,302.11,302.11,300.18,300.18,6190.0,274.3693,274.3693,272.6165,272.6165,6190.0
2018-07-06 12:00:00,300.24,300.84,300.02,300.84,14503.0,272.671,273.2159,272.4712,273.2159,14503.0
2018-07-06 12:10:00,300.66,301.42,300.66,301.36,4755.0,273.0524,273.7426,273.0524,273.6881,4755.0
2018-07-06 12:20:00,301.18,301.31,300.85,301.14,4850.0,273.5247,273.6427,273.225,273.4883,4850.0
2018-07-06 12:30:00,301.12,301.19,300.89,300.97,5031.0,273.4702,273.5338,273.2613,273.334,5031.0
2018-07-06 12:40:00,300.95,301.17,300.26,300.65,9365.0,273.3158,273.5156,272.6891,273.0433,9365.0
2018-07-06 12:50:00,300.65,300.92,300.65,300.92,2198.0,273.0433,273.2885,273.0433,273.2885,2198.0
2018-07-06 13:00:00,300.92,301.17,300.83,300.89,7028.0,273.2885,273.5156,273.2068,273.2613,7028.0
2018-07-06 13:10:00,300.82,300.82,300.07,300.13,2763.0,273.1977,273.1977,272.5166,272.5711,2763.0
2018-07-06 13:20:00,300.16,300.16,299.19,299.44,8296.0,272.5983,272.5983,271.7174,271.9444,8296.0
2018-07-06 13:30:00,299.44,299.59,299.23,299.41,7478.0,271.9444,272.0807,271.7537,271.9172,7478.0
2018-07-06 13:40:00,299.38,299.4,298.57,299.21,4739.0,271.89,271.9081,271.1543,271.7356,4739.0
2018-07-06 13:50:00,299.31,299.87,299.31,299.87,3996.0,271.8264,272.335,271.8264,272.335,3996.0
2018-07-06 14:00:00,300.0,300.41,299.99,300.22,4196.0,272.453,272.8254,272.4439,272.6528,4196.0
2018-07-06 14:10:00,300.27,300.29,299.77,299.89,2400.0,272.6982,272.7164,272.2441,272.3531,2400.0
2018-07-06 14:20:00,299.9,300.17,299.87,300.09,2997.0,272.3622,272.6074,272.335,272.5348,2997.0
2018-07-06 14:30:00,300.13,300.16,299.12,299.28,5245.0,272.5711,272.5983,271.6538,271.7991,5245.0
2018-07-06 14:40:00,299.33,299.59,299.17,299.44,2460.0,271.8445,272.0807,271.6992,271.9444,2460.0
2018-07-06 14:50:00,299.46,299.77,299.34,299.57,5238.0,271.9626,272.2441,271.8536,272.0625,5238.0
2018-07-06 15:00:00,299.61,300.16,299.6,299.63,8110.0,272.0988,272.5983,272.0898,272.117,8110.0
2018-07-06 15:10:00,299.81,300.05,299.69,299.69,5122.0,272.2805,272.4984,272.1715,272.1715,5122.0
2018-07-06 15:20:00,299.68,299.96,299.36,299.96,5542.0,272.1624,272.4167,271.8718,272.4167,5542.0
2018-07-06 15:30:00,299.95,299.95,299.27,299.45,8533.0,272.4076,272.4076,271.7901,271.9535,8533.0
2018-07-06 15:40:00,299.35,299.35,298.88,298.97,10199.0,271.8627,271.8627,271.4359,271.5176,10199.0
2018-07-06 15:50:00,298.97,299.1,298.76,298.89,18553.0,271.5176,271.6357,271.3269,271.4449,18553.0
2018-07-09 09:30:00,299.45,302.3,299.01,302.29,9867.0,271.9535,274.5418,271.5539,274.5327,9867.0
2018-07-09 09:40:00,302.33,302.58,300.94,302.13,7256.0,274.5691,274.7961,273.3067,274.3874,7256.0
2018-07-09 09:50:00,301.77,302.4,301.06,301.77,9333.0,274.0605,274.6326,273.4157,274.0605,9333.0
2018-07-09 10:00:00,301.85,302.54,301.81,302.36,5089.0,274.1331,274.7598,274.0968,274.5963,5089.0
2018-07-09 10:10:00,302.51,303.39,302.11,303.39,3731.0,274.7325,275.5317,274.3693,275.5317,3731.0
2018-07-09 10:20:00,303.4,304.23,303.37,303.62,10907.0,275.5408,276.2946,275.5136,275.7406,10907.0
2018-07-09 10:30:00,303.98,304.27,303.42,303.68,5772.0,276.0676,276.3309,275.559,275.7951,5772.0
2018-07-09 10:40:00,303.56,304.07,303.04,303.79,4941.0,275.6861,276.1493,275.2139,275.895,4941.0
2018-07-09 10:50:00,303.71,304.37,303.44,303.95,8480.0,275.8224,276.4218,275.5771,276.0403,8480.0
2018-07-09 11:00:00,303.84,304.08,303.45,303.95,8657.0,275.9404,276.1584,275.5862,276.0403,8657.0
2018-07-09 11:10:00,304.19,304.74,304.13,304.65,4864.0,276.2583,276.7578,276.2038,276.676,4864.0
2018-07-09 11:20:00,304.5,304.64,303.66,303.78,7061.0,276.5398,276.667,275.7769,275.8859,7061.0
2018-07-09 11:30:00,303.64,304.04,303.36,304.0,4210.0,275.7588,276.1221,275.5045,276.0857,4210.0
2018-07-09 11:40:00,303.81,304.73,303.72,304.49,6277.0,275.9132,276.7487,275.8314,276.5307,6277.0
2018-07-09 11:50:00,304.41,304.48,303.61,304.12,13522.0,276.4581,276.5217,275.7315,276.1947,13522.0
2018-07-09 12:00:00,304.17,304.24,303.73,303.85,7541.0,276.2401,276.3037,275.8405,275.9495,7541.0
2018-07-09 12:10:00,303.82,304.29,303.78,304.25,10160.0,275.9223,276.3491,275.8859,276.3128,10160.0
2018-07-09 12:20:00,304.31,304.77,304.29,304.67,5856.0,276.3673,276.785,276.3491,276.6942,5856.0
2018-07-09 12:30:00,304.68,304.77,304.06,304.12,4181.0,276.7033,276.785,276.1402,276.1947,4181.0
2018-07-09 12:40:00,304.28,304.56,304.22,304.22,3514.0,276.34,276.5943,276.2855,276.2855,3514.0
2018-07-09 12:50:00,304.32,304.6,304.32,304.44,2179.0,276.3763,276.6306,276.3763,276.4853,2179.0
2018-07-09 13:00:00,304.38,304.62,304.08,304.28,7124.0,276.4308,276.6488,276.1584,276.34,7124.0
2018-07-09 13:10:00,304.38,305.0,304.05,305.0,6376.0,276.4308,276.9939,276.1311,276.9939,6376.0
2018-07-09 13:20:00,305.11,305.45,304.87,305.4,6014.0,277.0938,277.4026,276.8758,277.3572,6014.0
2018-07-09 13:30:00,305.21,306.19,305.09,305.84,5221.0,277.1846,278.0746,277.0756,277.7568,5221.0
2018-07-09 13:40:00,305.7,305.81,305.17,305.76,6644.0,277.6296,277.7295,277.1483,277.6841,6644.0
2018-07-09 13:50:00,305.68,305.82,305.16,305.35,4159.0,277.6115,277.7386,277.1392,277.3118,4159.0
2018-07-09 14:00:00,305.4,305.5,304.93,305.23,4767.0,277.3572,277.448,276.9303,277.2028,4767.0
2018-07-09 14:10:00,305.07,305.37,304.97,305.1,4561.0,277.0575,277.3299,276.9667,277.0847,4561.0
2018-07-09 14:20:00,305.08,305.68,304.9,305.59,6108.0,277.0666,277.6115,276.9031,277.5297,6108.0
2018-07-09 14:30:00,305.45,305.63,304.93,305.05,3927.0,277.4026,277.5661,276.9303,277.0393,3927.0
2018-07-09 14:40:00,305.12,305.16,304.55,304.66,5083.0,277.1029,277.1392,276.5852,276.6851,5083.0
2018-07-09 14:50:00,304.73,304.89,304.4,304.73,4299.0,276.7487,276.894,276.449,276.7487,4299.0
2018-07-09 15:00:00,304.87,304.98,304.66,304.93,5057.0,276.8758,276.9757,276.6851,276.9303,5057.0
2018-07-09 15:10:00,304.86,305.4,304.6,304.78,4826.0,276.8668,277.3572,276.6306,276.7941,4826.0
2018-07-09 15:20:00,304.84,305.55,304.83,305.44,6554.0,276.8486,277.4934,276.8395,277.3935,6554.0
2018-07-09 15:30:00,305.37,305.65,305.0,305.65,5919.0,277.3299,277.5842,276.9939,277.5842,5919.0
2018-07-09 15:40:00,305.67,306.15,305.67,305.87,12164.0,277.6024,278.0383,277.6024,277.784,12164.0
2018-07-09 15:50:00,305.73,305.81,305.37,305.59,27728.0,277.6569,277.7295,277.3299,277.5297,27728.0
2018-07-10 09:30:00,307.09,309.73,307.09,309.42,12539.0,278.892,281.2896,278.892,281.008,12539.0
2018-07-10 09:40:00,309.67,310.47,307.18,307.18,15722.0,281.2351,281.9616,278.9737,278.9737,15722.0
2018-07-10 09:50:00,306.83,307.31,305.86,305.92,7772.0,278.6559,279.0918,277.7749,277.8294,7772.0
2018-07-10 10:00:00,306.13,307.29,305.61,307.29,11098.0,278.0201,279.0736,277.5479,279.0736,11098.0
2018-07-10 10:10:00,307.21,307.32,306.87,306.94,7964.0,279.001,279.1009,278.6922,278.7558,7964.0
2018-07-10 10:20:00,306.99,306.99,304.43,304.43,9843.0,278.8012,278.8012,276.4762,276.4762,9843.0
2018-07-10 10:30:00,304.3,305.14,304.13,305.11,14417.0,276.3582,277.121,276.2038,277.0938,14417.0
2018-07-10 10:40:00,305.21,305.21,303.36,305.01,23963.0,277.1846,277.1846,275.5045,277.003,23963.0
2018-07-10 10:50:00,305.11,305.43,304.36,304.71,18248.0,277.0938,277.3844,276.4127,276.7305,18248.0
2018-07-10 11:00:00,304.67,304.75,302.82,302.82,5014.0,276.6942,276.7669,275.0141,275.0141,5014.0
2018-07-10 11:10:00,302.58,303.15,301.58,303.03,12270.0,274.7961,275.3138,273.8879,275.2048,12270.0
2018-07-10 11:20:00,303.24,303.67,302.53,303.67,5428.0,275.3955,275.786,274.7507,275.786,5428.0
2018-07-10 11:30:00,303.54,304.61,303.43,303.93,6021.0,275.668,276.6397,275.5681,276.0222,6021.0
2018-07-10 11:40:00,303.62,304.25,303.38,303.92,2625.0,275.7406,276.3128,275.5227,276.0131,2625.0
2018-07-10 11:50:00,303.9,304.0,303.18,303.25,5600.0,275.9949,276.0857,275.341,275.4046,5600.0
2018-07-10 12:00:00,303.29,303.29,302.67,302.67,2228.0,275.4409,275.4409,274.8779,274.8779,2228.0
2018-07-10 12:10:00,302.79,303.9,302.25,303.72,9185.0,274.9868,275.9949,274.4964,275.8314,9185.0
2018-07-10 12:20:00,303.67,304.45,303.48,304.13,9781.0,275.786,276.4944,275.6135,276.2038,9781.0
2018-07-10 12:30:00,304.09,304.85,304.04,304.64,5271.0,276.1675,276.8577,276.1221,276.667,5271.0
2018-07-10 12:40:00,304.53,304.85,304.37,304.5,6536.0,276.5671,276.8577,276.4218,276.5398,6536.0
2018-07-10 12:50:00,304.5,305.06,304.38,304.91,5869.0,276.5398,277.0484,276.4308,276.9122,5869.0
2018-07-10 13:00:00,304.87,304.94,304.69,304.71,2882.0,276.8758,276.9394,276.7124,276.7305,2882.0
2018-07-10 13:10:00,304.71,304.71,304.17,304.27,4110.0,276.7305,276.7305,276.2401,276.3309,4110.0
2018-07-10 13:20:00,304.24,304.25,303.83,304.1,4049.0,276.3037,276.3128,275.9313,276.1765,4049.0
2018-07-10 13:30:00,303.99,304.07,303.28,303.28,2706.0,276.0766,276.1493,275.4318,275.4318,2706.0
2018-07-10 13:40:00,303.22,303.22,302.8,302.84,3195.0,275.3774,275.3774,274.9959,275.0322,3195.0
2018-07-10 13:50:00,302.84,303.53,302.84,303.41,3934.0,275.0322,275.6589,275.0322,275.5499,3934.0
2018-07-10 14:00:00,303.41,303.82,303.4,303.69,4702.0,275.5499,275.9223,275.5408,275.8042,4702.0
2018-07-10 14:10:00,303.72,303.99,303.71,303.74,2055.0,275.8314,276.0766,275.8224,275.8496,2055.0
2018-07-10 14:20:00,303.96,303.96,303.57,303.71,5426.0,276.0494,276.0494,275.6952,275.8224,5426.0
2018-07-10 14:30:00,303.72,304.44,303.72,304.36,2643.0,275.8314,276.4853,275.8314,276.4127,2643.0
2018-07-10 14:40:00,304.26,304.34,304.0,304.34,2540.0,276.3219,276.3945,276.0857,276.3945,2540.0
2018-07-10 14:50:00,304.45,304.69,304.22,304.63,3706.0,276.4944,276.7124,276.2855,276.6579,3706.0
2018-07-10 15:00:00,304.62,305.05,304.49,305.05,2918.0,276.6488,277.0393,276.5307,277.0393,2918.0
2018-07-10 15:10:00,305.11,305.18,304.88,304.88,2528.0,277.0938,277.1574,276.8849,276.8849,2528.0
2018-07-10 15:20:00,304.76,305.05,304.76,304.86,5633.0,276.7759,277.0393,276.7759,276.8668,5633.0
2018-07-10 15:30:00,304.87,305.78,304.87,305.7,7922.0,276.8758,277.7023,276.8758,277.6296,7922.0
2018-07-10 15:40:00,305.62,305.73,304.94,305.04,12880.0,277.557,277.6569,276.9394,277.0302,12880.0
2018-07-10 15:50:00,305.05,305.55,305.04,305.27,21450.0,277.0393,277.4934,277.0302,277.2391,21450.0
2018-07-11 09:30:00,304.06,307.53,301.11,303.01,31102.0,276.1402,279.2916,273.4611,275.1866,31102.0
2018-07-11 09:40:00,303.38,304.23,302.63,303.72,6698.0,275.5227,276.2946,274.8415,275.8314,6698.0
2018-07-11 09:50:00,303.42,303.81,302.63,303.39,15516.0,275.559,275.9132,274.8415,275.5317,15516.0
2018-07-11 10:00:00,303.91,305.74,303.41,304.74,18684.0,276.004,277.666,275.5499,276.7578,18684.0
2018-07-11 10:10:00,304.49,304.63,303.46,304.63,7149.0,276.5307,276.6579,275.5953,276.6579,7149.0
2018-07-11 10:20:00,304.95,307.24,304.57,307.24,28168.0,276.9485,279.0282,276.6034,279.0282,28168.0
2018-07-11 10:30:00,307.4,310.94,307.25,309.67,23129.0,279.1735,282.3885,279.0373,281.2351,23129.0
2018-07-11 10:40:00,309.93,310.23,309.06,309.73,12651.0,281.4712,281.7437,280.6811,281.2896,12651.0
2018-07-11 10:50:00,309.35,310.1,308.44,309.74,15822.0,280.9445,281.6256,280.118,281.2987,15822.0
2018-07-11 11:00:00,309.81,311.17,309.8,311.08,14100.0,281.3622,282.5974,281.3532,282.5156,14100.0
2018-07-11 11:10:00,311.01,311.84,310.29,310.97,25125.0,282.452,283.2058,281.7982,282.4157,25125.0
2018-07-11 11:20:00,310.91,313.89,310.7,312.96,22733.0,282.3612,285.0676,282.1705,284.223,22733.0
2018-07-11 11:30:00,312.66,313.19,311.26,311.66,14457.0,283.9505,284.4319,282.6791,283.0424,14457.0
2018-07-11 11:40:00,312.13,312.76,311.47,311.8,13531.0,283.4692,284.0414,282.8698,283.1695,13531.0
2018-07-11 11:50:00,311.85,311.99,310.06,310.62,15453.0,283.2149,283.3421,281.5893,282.0979,15453.0
2018-07-11 12:00:00,310.35,311.19,310.05,310.69,8655.0,281.8527,282.6155,281.5802,282.1614,8655.0
2018-07-11 12:10:00,310.55,310.55,308.28,308.31,9425.0,282.0343,282.0343,279.9727,280.0,9425.0
2018-07-11 12:20:00,308.59,309.04,308.05,308.76,5842.0,280.2543,280.6629,279.7638,280.4086,5842.0
2018-07-11 12:30:00,309.08,310.17,309.08,309.53,7359.0,280.6993,281.6892,280.6993,281.1079,7359.0
2018-07-11 12:40:00,309.82,310.57,309.82,310.35,5004.0,281.3713,282.0524,281.3713,281.8527,5004.0
2018-07-11 12:50:00,310.48,310.62,309.88,310.18,5874.0,281.9707,282.0979,281.4258,281.6983,5874.0
2018-07-11 13:00:00,310.1,310.48,309.93,310.44,14270.0,281.6256,281.9707,281.4712,281.9344,14270.0
2018-07-11 13:10:00,310.43,310.55,309.99,310.16,11641.0,281.9253,282.0343,281.5257,281.6801,11641.0
2018-07-11 13:20:00,310.2,310.81,310.2,310.57,7989.0,281.7164,282.2704,281.7164,282.0524,7989.0
2018-07-11 13:30:00,310.56,310.84,310.36,310.66,8967.0,282.0434,282.2977,281.8617,282.1342,8967.0
2018-07-11 13:40:00,310.63,310.79,310.5,310.5,1991.0,282.1069,282.2522,281.9889,281.9889,1991.0
2018-07-11 13:50:00,310.46,310.6,310.23,310.23,4000.0,281.9525,282.0797,281.7437,281.7437,4000.0
2018-07-11 14:00:00,310.38,310.94,310.31,310.7,5253.0,281.8799,282.3885,281.8163,282.1705,5253.0
2018-07-11 14:10:00,310.3,310.33,309.15,309.19,11240.0,281.8072,281.8345,280.7628,280.7992,11240.0
2018-07-11 14:20:00,309.2,310.39,308.99,310.39,6587.0,280.8082,281.889,280.6175,281.889,6587.0
2018-07-11 14:30:00,310.45,311.2,310.4,310.63,9662.0,281.9435,282.6246,281.8981,282.1069,9662.0
2018-07-11 14:40:00,310.64,311.5,310.46,311.49,12498.0,282.116,282.8971,281.9525,282.888,12498.0
2018-07-11 14:50:00,311.49,311.95,311.37,311.94,8403.0,282.888,283.3057,282.779,283.2967,8403.0
2018-07-11 15:00:00,311.93,312.65,311.89,312.55,14246.0,283.2876,283.9415,283.2512,283.8506,14246.0
2018-07-11 15:10:00,312.34,312.45,311.17,311.18,6705.0,283.6599,283.7598,282.5974,282.6064,6705.0
2018-07-11 15:20:00,311.02,311.2,310.73,311.2,12686.0,282.4611,282.6246,282.1978,282.6246,12686.0
2018-07-11 15:30:00,311.16,311.63,311.12,311.41,20555.0,282.5883,283.0151,282.5519,282.8153,20555.0
2018-07-11 15:40:00,311.41,311.43,310.69,311.0,50659.0,282.8153,282.8335,282.1614,282.443,50659.0
2018-07-11 15:50:00,310.92,310.94,310.26,310.43,73847.0,282.3703,282.3885,281.7709,281.9253,73847.0
2018-07-12 09:30:00,311.4,311.4,309.25,309.47,16210.0,282.8062,282.8062,280.8537,281.0535,16210.0
2018-07-12 09:40:00,308.64,309.64,307.75,309.15,7687.0,280.2997,281.2078,279.4914,280.7628,7687.0
2018-07-12 09:50:00,309.35,310.97,308.94,310.97,16528.0,280.9445,282.4157,280.5721,282.4157,16528.0
2018-07-12 10:00:00,311.24,311.57,310.66,311.3,8125.0,282.6609,282.9606,282.1342,282.7154,8125.0
2018-07-12 10:10:00,311.09,312.44,310.75,312.44,6879.0,282.5247,283.7507,282.2159,283.7507,6879.0
2018-07-12 10:20:00,312.36,313.14,312.0,313.06,4837.0,283.6781,284.3865,283.3511,284.3138,4837.0
2018-07-12 10:30:00,313.2,313.33,312.66,312.85,9636.0,284.441,284.559,283.9505,284.1231,9636.0
2018-07-12 10:40:00,312.75,312.75,311.17,312.11,10147.0,284.0323,284.0323,282.5974,283.451,10147.0
2018-07-12 10:50:00,312.51,312.53,311.4,312.13,8162.0,283.8143,283.8325,282.8062,283.4692,8162.0
2018-07-12 11:00:00,312.11,313.31,311.78,312.07,25449.0,283.451,284.5409,283.1513,283.4147,25449.0
2018-07-12 11:10:00,311.8,311.84,310.39,310.74,6636.0,283.1695,283.2058,281.889,282.2068,6636.0
2018-07-12 11:20:00,310.66,310.98,310.27,310.73,3765.0,282.1342,282.4248,281.78,282.1978,3765.0
2018-07-12 11:30:00,310.61,310.68,310.4,310.44,4984.0,282.0888,282.1523,281.8981,281.9344,4984.0
2018-07-12 11:40:00,310.61,311.33,310.57,311.29,6007.0,282.0888,282.7427,282.0524,282.7063,6007.0
2018-07-12 11:50:00,311.23,312.04,311.23,311.85,5439.0,282.6518,283.3875,282.6518,283.2149,5439.0
2018-07-12 12:00:00,311.85,312.03,311.28,311.49,3502.0,283.2149,283.3784,282.6973,282.888,3502.0
2018-07-12 12:10:00,311.3,311.64,310.58,310.58,6880.0,282.7154,283.0242,282.0615,282.0615,6880.0
2018-07-12 12:20:00,310.61,310.74,309.52,309.79,5974.0,282.0888,282.2068,281.0989,281.3441,5974.0
2018-07-12 12:30:00,309.89,310.62,309.89,310.3,5214.0,281.4349,282.0979,281.4349,281.8072,5214.0
2018-07-12 12:40:00,310.24,310.25,308.71,309.65,7708.0,281.7528,281.7618,280.3632,281.2169,7708.0
2018-07-12 12:50:00,309.53,310.1,309.4,309.97,4721.0,281.1079,281.6256,280.9899,281.5075,4721.0
2018-07-12 13:00:00,310.14,310.49,309.66,309.66,6167.0,281.6619,281.9798,281.226,281.226,6167.0
2018-07-12 13:10:00,309.67,309.88,309.44,309.51,2358.0,281.2351,281.4258,281.0262,281.0898,2358.0
2018-07-12 13:20:00,309.52,310.15,309.39,310.15,5343.0,281.0989,281.671,280.9808,281.671,5343.0
2018-07-12 13:30:00,310.09,310.3,309.86,310.14,3055.0,281.6165,281.8072,281.4076,281.6619,3055.0
2018-07-12 13:40:00,310.37,310.5,310.01,310.42,5600.0,281.8708,281.9889,281.5439,281.9162,5600.0
2018-07-12 13:50:00,310.34,310.66,310.04,310.5,3562.0,281.8436,282.1342,281.5711,281.9889,3562.0
2018-07-12 14:00:00,310.59,311.14,310.5,310.55,6689.0,282.0706,282.5701,281.9889,282.0343,6689.0
2018-07-12 14:10:00,310.41,311.01,310.41,311.01,3499.0,281.9071,282.452,281.9071,282.452,3499.0
2018-07-12 14:20:00,311.09,311.21,310.84,310.84,6266.0,282.5247,282.6337,282.2977,282.2977,6266.0
2018-07-12 14:30:00,310.86,310.91,310.41,310.62,7799.0,282.3158,282.3612,281.9071,282.0979,7799.0
2018-07-12 14:40:00,310.56,310.83,310.52,310.63,2700.0,282.0434,282.2886,282.007,282.1069,2700.0
2018-07-12 14:50:00,310.64,310.97,309.82,310.09,7333.0,282.116,282.4157,281.3713,281.6165,7333.0
2018-07-12 15:00:00,310.25,310.65,310.04,310.04,5680.0,281.7618,282.1251,281.5711,281.5711,5680.0
2018-07-12 15:10:00,309.99,310.72,309.93,310.44,10508.0,281.5257,282.1887,281.4712,281.9344,10508.0
2018-07-12 15:20:00,310.36,310.47,309.83,310.05,5715.0,281.8617,281.9616,281.3804,281.5802,5715.0
2018-07-12 15:30:00,310.01,310.09,309.65,309.68,10579.0,281.5439,281.6165,281.2169,281.2442,10579.0
2018-07-12 15:40:00,309.67,309.86,309.35,309.56,14921.0,281.2351,281.4076,280.9445,281.1352,14921.0
2018-07-12 15:50:00,309.56,310.01,308.99,309.21,57778.0,281.1352,281.5439,280.6175,280.8173,57778.0
2018-07-13 09:30:00,309.94,312.18,309.14,311.93,6706.0,281.4803,283.5146,280.7538,283.2876,6706.0
2018-07-13 09:40:00,312.49,313.31,310.4,312.67,44605.0,283.7961,284.5409,281.8981,283.9596,44605.0
2018-07-13 09:50:00,312.37,312.71,311.61,311.95,10728.0,283.6872,283.9959,282.997,283.3057,10728.0
2018-07-13 10:00:00,311.95,312.76,311.26,311.27,13994.0,283.3057,284.0414,282.6791,282.6882,13994.0
2018-07-13 10:10:00,311.35,312.27,311.15,311.15,6185.0,282.7608,283.5963,282.5792,282.5792,6185.0
2018-07-13 10:20:00,311.0,311.0,308.86,309.35,19388.0,282.443,282.443,280.4995,280.9445,19388.0
2018-07-13 10:30:00,309.55,310.91,309.55,310.42,9941.0,281.1261,282.3612,281.1261,281.9162,9941.0
2018-07-13 10:40:00,310.6,311.15,309.72,310.19,46776.0,282.0797,282.5792,281.2805,281.7073,46776.0
2018-07-13 10:50:00,310.18,311.65,310.17,311.25,3607.0,281.6983,283.0333,281.6892,282.67,3607.0
2018-07-13 11:00:00,311.1,312.19,311.1,312.02,3095.0,282.5338,283.5237,282.5338,283.3693,3095.0
2018-07-13 11:10:00,312.34,312.81,312.14,312.14,3548.0,283.6599,284.0868,283.4783,283.4783,3548.0
2018-07-13 11:20:00,312.16,312.83,311.75,311.84,17242.0,283.4965,284.1049,283.1241,283.2058,17242.0
2018-07-13 11:30:00,311.69,311.7,310.83,310.87,14538.0,283.0696,283.0787,282.2886,282.3249,14538.0
2018-07-13 11:40:00,311.25,311.5,310.38,310.38,5221.0,282.67,282.8971,281.8799,281.8799,5221.0
2018-07-13 11:50:00,310.47,310.76,310.27,310.61,3299.0,281.9616,282.225,281.78,282.0888,3299.0
2018-07-13 12:00:00,310.74,311.3,310.61,311.25,13259.0,282.2068,282.7154,282.0888,282.67,13259.0
2018-07-13 12:10:00,311.27,311.64,311.11,311.64,8337.0,282.6882,283.0242,282.5429,283.0242,8337.0
2018-07-13 12:20:00,311.6,311.6,310.54,310.89,6471.0,282.9879,282.9879,282.0252,282.3431,6471.0
2018-07-13 12:30:00,310.94,310.95,310.67,310.73,2887.0,282.3885,282.3976,282.1433,282.1978,2887.0
2018-07-13 12:40:00,310.74,311.14,310.74,310.86,4375.0,282.2068,282.5701,282.2068,282.3158,4375.0
2018-07-13 12:50:00,310.71,311.25,310.71,311.13,1397.0,282.1796,282.67,282.1796,282.561,1397.0
2018-07-13 13:00:00,311.19,311.8,311.13,311.67,2827.0,282.6155,283.1695,282.561,283.0514,2827.0
2018-07-13 13:10:00,311.55,311.56,311.08,311.26,3457.0,282.9425,282.9515,282.5156,282.6791,3457.0
2018-07-13 13:20:00,311.22,311.31,310.89,310.89,4539.0,282.6428,282.7245,282.3431,282.3431,4539.0
2018-07-13 13:30:00,310.87,310.87,310.12,310.39,3397.0,282.3249,282.3249,281.6438,281.889,3397.0
2018-07-13 13:40:00,310.39,310.55,310.17,310.37,2412.0,281.889,282.0343,281.6892,281.8708,2412.0
2018-07-13 13:50:00,310.46,311.0,310.46,310.9,2049.0,281.9525,282.443,281.9525,282.3521,2049.0
2018-07-13 14:00:00,310.9,310.93,310.68,310.81,2929.0,282.3521,282.3794,282.1523,282.2704,2929.0
2018-07-13 14:10:00,310.89,311.32,310.84,311.18,2810.0,282.3431,282.7336,282.2977,282.6064,2810.0
2018-07-13 14:20:00,311.18,311.22,310.76,310.98,4329.0,282.6064,282.6428,282.225,282.4248,4329.0
2018-07-13 14:30:00,310.9,310.92,310.8,310.81,1247.0,282.3521,282.3703,282.2613,282.2704,1247.0
2018-07-13 14:40:00,310.88,311.51,310.82,311.15,14501.0,282.334,282.9061,282.2795,282.5792,14501.0
2018-07-13 14:50:00,311.13,311.52,311.13,311.42,4900.0,282.561,282.9152,282.561,282.8244,4900.0
2018-07-13 15:00:00,311.32,311.79,311.31,311.5,6195.0,282.7336,283.1604,282.7245,282.8971,6195.0
2018-07-13 15:10:00,311.56,311.81,311.13,311.28,9420.0,282.9515,283.1786,282.561,282.6973,9420.0
2018-07-13 15:20:00,311.3,311.54,311.3,311.52,8515.0,282.7154,282.9334,282.7154,282.9152,8515.0
2018-07-13 15:30:00,311.49,311.51,310.9,310.91,8610.0,282.888,282.9061,282.3521,282.3612,8610.0
2018-07-13 15:40:00,310.97,311.01,310.64,310.85,9491.0,282.4157,282.452,282.116,282.3067,9491.0
2018-07-13 15:50:00,310.78,311.0,310.37,310.46,56661.0,282.2432,282.443,281.8708,281.9525,56661.0
2018-07-16 09:30:00,309.38,311.0,308.38,310.35,16969.0,280.9717,282.443,280.0635,281.8527,16969.0
2018-07-16 09:40:00,310.35,310.36,308.18,309.36,22103.0,281.8527,281.8617,279.8819,280.9536,22103.0
2018-07-16 09:50:00,309.27,309.92,308.63,308.79,5195.0,280.8718,281.4621,280.2906,280.4359,5195.0
2018-07-16 10:00:00,308.79,310.05,307.83,309.13,34365.0,280.4359,281.5802,279.564,280.7447,34365.0
2018-07-16 10:10:00,309.13,309.35,307.94,307.94,14033.0,280.7447,280.9445,279.6639,279.6639,14033.0
2018-07-16 10:20:00,307.88,307.88,306.33,306.53,4900.0,279.6095,279.6095,278.2018,278.3834,4900.0
2018-07-16 10:30:00,306.34,306.51,305.0,305.73,16463.0,278.2109,278.3653,276.9939,277.6569,16463.0
2018-07-16 10:40:00,305.73,305.73,303.39,303.39,31378.0,277.6569,277.6569,275.5317,275.5317,31378.0
2018-07-16 10:50:00,303.62,303.89,302.4,302.4,12272.0,275.7406,275.9858,274.6326,274.6326,12272.0
2018-07-16 11:00:00,302.59,304.06,302.5,303.65,35774.0,274.8052,276.1402,274.7235,275.7679,35774.0
2018-07-16 11:10:00,303.66,304.1,303.03,303.73,20938.0,275.7769,276.1765,275.2048,275.8405,20938.0
2018-07-16 11:20:00,303.75,304.07,303.29,303.36,12820.0,275.8587,276.1493,275.4409,275.5045,12820.0
2018-07-16 11:30:00,303.35,303.58,303.02,303.11,11642.0,275.4954,275.7043,275.1957,275.2775,11642.0
2018-07-16 11:40:00,303.1,303.33,302.75,303.23,10138.0,275.2684,275.4772,274.9505,275.3864,10138.0
2018-07-16 11:50:00,303.05,303.6,302.85,302.97,7248.0,275.223,275.7225,275.0413,275.1503,7248.0
2018-07-16 12:00:00,302.91,303.36,302.61,303.26,5150.0,275.0958,275.5045,274.8234,275.4137,5150.0
2018-07-16 12:10:00,303.22,303.42,303.07,303.25,5945.0,275.3774,275.559,275.2411,275.4046,5945.0
2018-07-16 12:20:00,303.44,303.5,302.91,303.41,12625.0,275.5771,275.6316,275.0958,275.5499,12625.0
2018-07-16 12:30:00,303.35,303.58,303.2,303.23,13496.0,275.4954,275.7043,275.3592,275.3864,13496.0
2018-07-16 12:40:00,303.22,303.22,301.99,302.0,8592.0,275.3774,275.3774,274.2603,274.2694,8592.0
2018-07-16 12:50:00,302.02,302.2,301.37,301.8,12040.0,274.2875,274.451,273.6972,274.0877,12040.0
2018-07-16 13:00:00,301.86,302.32,301.7,302.04,8779.0,274.1422,274.56,273.9969,274.3057,8779.0
2018-07-16 13:10:00,302.03,302.72,301.84,302.4,13584.0,274.2966,274.9233,274.1241,274.6326,13584.0
2018-07-16 13:20:00,302.47,302.59,301.98,302.54,19099.0,274.6962,274.8052,274.2512,274.7598,19099.0
2018-07-16 13:30:00,302.55,302.56,301.99,302.15,7486.0,274.7689,274.778,274.2603,274.4056,7486.0
2018-07-16 13:40:00,302.15,302.15,301.93,302.0,3843.0,274.4056,274.4056,274.2058,274.2694,3843.0
2018-07-16 13:50:00,302.09,302.37,301.59,301.73,9834.0,274.3511,274.6054,273.897,274.0242,9834.0
2018-07-16 14:00:00,301.59,301.79,301.02,301.74,31456.0,273.897,274.0787,273.3794,274.0332,31456.0
2018-07-16 14:10:00,301.81,302.1,301.17,301.53,47463.0,274.0968,274.3602,273.5156,273.8425,47463.0
2018-07-16 14:20:00,301.52,301.52,300.97,301.13,8707.0,273.8334,273.8334,273.334,273.4793,8707.0
2018-07-16 14:30:00,301.02,302.18,301.01,302.18,9512.0,273.3794,274.4328,273.3703,274.4328,9512.0
2018-07-16 14:40:00,302.25,302.68,301.92,302.68,12604.0,274.4964,274.8869,274.1967,274.8869,12604.0
2018-07-16 14:50:00,302.72,303.07,302.72,302.75,11447.0,274.9233,275.2411,274.9233,274.9505,11447.0
2018-07-16 15:00:00,302.83,303.15,302.82,303.1,14778.0,275.0232,275.3138,275.0141,275.2684,14778.0
2018-07-16 15:10:00,303.1,303.41,302.77,303.41,12822.0,275.2684,275.5499,274.9687,275.5499,12822.0
2018-07-16 15:20:00,303.36,303.58,303.17,303.36,14398.0,275.5045,275.7043,275.3319,275.5045,14398.0
2018-07-16 15:30:00,303.41,303.55,302.05,302.05,18171.0,275.5499,275.677,274.3148,274.3148,18171.0
2018-07-16 15:40:00,302.1,302.86,301.73,302.86,20424.0,274.3602,275.0504,274.0242,275.0504,20424.0
2018-07-16 15:50:00,302.86,303.21,302.44,302.76,43770.0,275.0504,275.3683,274.669,274.9596,43770.0
2018-07-17 09:30:00,302.3,304.07,302.3,302.41,11669.0,274.5418,276.1493,274.5418,274.6417,11669.0
2018-07-17 09:40:00,302.18,303.56,302.07,303.56,22629.0,274.4328,275.6861,274.3329,275.6861,22629.0
2018-07-17 09:50:00,304.29,304.3,302.17,303.32,21281.0,276.3491,276.3582,274.4238,275.4682,21281.0
2018-07-17 10:00:00,303.59,304.71,302.92,303.66,23820.0,275.7134,276.7305,275.1049,275.7769,23820.0
2018-07-17 10:10:00,303.63,303.63,302.0,303.39,20635.0,275.7497,275.7497,274.2694,275.5317,20635.0
2018-07-17 10:20:00,303.88,305.34,302.5,305.17,18963.0,275.9767,277.3027,274.7235,277.1483,18963.0
2018-07-17 10:30:00,305.32,305.63,303.86,305.63,25975.0,277.2845,277.5661,275.9586,277.5661,25975.0
2018-07-17 10:40:00,305.75,306.36,304.57,304.9,26138.0,277.675,278.229,276.6034,276.9031,26138.0
2018-07-17 10:50:00,304.92,305.96,304.1,304.54,19220.0,276.9213,277.8658,276.1765,276.5761,19220.0
2018-07-17 11:00:00,305.04,305.17,303.76,304.32,17823.0,277.0302,277.1483,275.8678,276.3763,17823.0
2018-07-17 11:10:00,304.35,305.49,303.95,305.07,16400.0,276.4036,277.4389,276.0403,277.0575,16400.0
2018-07-17 11:20:00,304.99,305.05,303.95,304.18,14815.0,276.9848,277.0393,276.0403,276.2492,14815.0
2018-07-17 11:30:00,303.93,303.93,302.29,302.63,17333.0,276.0222,276.0222,274.5327,274.8415,17333.0
2018-07-17 11:40:00,302.77,303.8,302.64,303.36,10517.0,274.9687,275.9041,274.8506,275.5045,10517.0
2018-07-17 11:50:00,303.52,303.56,302.78,303.42,14351.0,275.6498,275.6861,274.9778,275.559,14351.0
2018-07-17 12:00:00,303.44,303.85,302.96,303.67,12187.0,275.5771,275.9495,275.1412,275.786,12187.0
2018-07-17 12:10:00,303.66,304.87,303.55,304.87,18228.0,275.7769,276.8758,275.677,276.8758,18228.0
2018-07-17 12:20:00,304.78,305.0,304.12,304.42,15017.0,276.7941,276.9939,276.1947,276.4672,15017.0
2018-07-17 12:30:00,304.51,306.19,304.5,305.11,19008.0,276.5489,278.0746,276.5398,277.0938,19008.0
2018-07-17 12:40:00,305.24,305.55,304.6,305.34,8374.0,277.2119,277.4934,276.6306,277.3027,8374.0
2018-07-17 12:50:00,305.28,305.96,305.27,305.84,11700.0,277.2482,277.8658,277.2391,277.7568,11700.0
2018-07-17 13:00:00,305.78,306.75,305.71,306.75,16169.0,277.7023,278.5832,277.6387,278.5832,16169.0
2018-07-17 13:10:00,306.81,306.81,306.21,306.31,14776.0,278.6377,278.6377,278.0928,278.1836,14776.0
2018-07-17 13:20:00,306.37,306.43,304.8,304.8,9568.0,278.2381,278.2926,276.8123,276.8123,9568.0
2018-07-17 13:30:00,304.72,305.57,304.63,305.39,9766.0,276.7396,277.5116,276.6579,277.3481,9766.0
2018-07-17 13:40:00,305.4,305.41,304.66,304.77,12755.0,277.3572,277.3663,276.6851,276.785,12755.0
2018-07-17 13:50:00,304.72,304.72,303.53,303.58,12856.0,276.7396,276.7396,275.6589,275.7043,12856.0
2018-07-17 14:00:00,303.61,304.07,303.3,303.36,16901.0,275.7315,276.1493,275.45,275.5045,16901.0
2018-07-17 14:10:00,303.36,303.78,302.9,303.08,12767.0,275.5045,275.8859,275.0867,275.2502,12767.0
2018-07-17 14:20:00,303.21,304.1,303.2,303.93,6729.0,275.3683,276.1765,275.3592,276.0222,6729.0
2018-07-17 14:30:00,303.93,304.06,303.56,303.9,9167.0,276.0222,276.1402,275.6861,275.9949,9167.0
2018-07-17 14:40:00,303.96,304.53,303.88,304.31,14108.0,276.0494,276.5671,275.9767,276.3673,14108.0
2018-07-17 14:50:00,304.27,304.65,303.57,304.32,18204.0,276.3309,276.676,275.6952,276.3763,18204.0
2018-07-17 15:00:00,304.31,304.66,304.17,304.64,9041.0,276.3673,276.6851,276.2401,276.667,9041.0
2018-07-17 15:10:00,304.62,305.64,304.59,304.98,16586.0,276.6488,277.5751,276.6216,276.9757,16586.0
2018-07-17 15:20:00,304.92,306.16,304.92,306.04,20399.0,276.9213,278.0474,276.9213,277.9384,20399.0
2018-07-17 15:30:00,306.11,306.17,303.96,304.54,37425.0,278.002,278.0565,276.0494,276.5761,37425.0
2018-07-17 15:40:00,304.53,305.33,304.35,304.9,42937.0,276.5671,277.2936,276.4036,276.9031,42937.0
2018-07-17 15:50:00,304.74,305.45,304.28,304.81,74613.0,276.7578,277.4026,276.34,276.8214,74613.0
2018-07-18 09:30:00,329.23,341.8,327.66,336.17,255933.0,298.999,310.4148,297.5732,305.3018,255933.0
2018-07-18 09:40:00,336.73,339.48,330.22,334.21,170909.0,305.8104,308.3078,299.8981,303.5217,170909.0
2018-07-18 09:50:00,334.52,334.89,330.04,331.5,94499.0,303.8033,304.1393,299.7347,301.0606,94499.0
2018-07-18 10:00:00,331.5,333.9,325.95,326.87,95918.0,301.0606,303.2402,296.0202,296.8557,95918.0
2018-07-18 10:10:00,326.94,327.67,323.74,324.91,145153.0,296.9193,297.5823,294.0131,295.0757,145153.0
2018-07-18 10:20:00,325.11,330.97,322.55,328.29,95805.0,295.2573,300.5793,292.9324,298.1453,95805.0
2018-07-18 10:30:00,327.79,331.69,327.19,330.1,58410.0,297.6913,301.2331,297.1463,299.7891,58410.0
2018-07-18 10:40:00,330.58,331.69,329.76,330.64,35719.0,300.2251,301.2331,299.4804,300.2796,35719.0
2018-07-18 10:50:00,331.06,332.64,329.81,331.8,58273.0,300.661,302.0959,299.5258,301.333,58273.0
2018-07-18 11:00:00,331.93,334.4,330.58,334.37,50212.0,301.4511,303.6943,300.2251,303.6671,50212.0
2018-07-18 11:10:00,334.29,334.5,330.39,330.49,42362.0,303.5944,303.7851,300.0525,300.1433,42362.0
2018-07-18 11:20:00,330.59,332.14,330.25,331.49,53662.0,300.2341,301.6418,299.9254,301.0515,53662.0
2018-07-18 11:30:00,331.2,337.24,331.2,336.75,70486.0,300.7881,306.2735,300.7881,305.8285,70486.0
2018-07-18 11:40:00,336.44,338.48,335.67,337.83,63234.0,305.547,307.3997,304.8477,306.8093,63234.0
2018-07-18 11:50:00,337.97,339.71,337.82,338.95,111675.0,306.9365,308.5167,306.8003,307.8265,111675.0
2018-07-18 12:00:00,338.94,339.2,337.06,339.09,26584.0,307.8174,308.0535,306.1101,307.9536,26584.0
2018-07-18 12:10:00,339.22,339.22,335.24,336.38,37868.0,308.0717,308.0717,304.4572,305.4925,37868.0
2018-07-18 12:20:00,336.4,339.45,336.4,338.15,25979.0,305.5107,308.2806,305.5107,307.1,25979.0
2018-07-18 12:30:00,338.07,341.65,337.85,340.75,54763.0,307.0273,310.2786,306.8275,309.4612,54763.0
2018-07-18 12:40:00,340.84,341.2,339.13,340.0,35034.0,309.543,309.8699,307.99,308.7801,35034.0
2018-07-18 12:50:00,340.31,340.95,339.83,340.75,30698.0,309.0616,309.6429,308.6257,309.4612,30698.0
2018-07-18 13:00:00,340.7,340.87,336.24,336.73,38488.0,309.4158,309.5702,305.3653,305.8104,38488.0
2018-07-18 13:10:00,336.47,338.26,335.0,338.26,38058.0,305.5742,307.1999,304.2392,307.1999,38058.0
2018-07-18 13:20:00,338.18,340.46,337.48,340.11,62614.0,307.1272,309.1979,306.4915,308.88,62614.0
2018-07-18 13:30:00,340.34,341.0,339.15,340.24,39867.0,309.0889,309.6883,308.0081,308.9981,39867.0
2018-07-18 13:40:00,340.11,340.92,339.15,340.08,108645.0,308.88,309.6156,308.0081,308.8527,108645.0
2018-07-18 13:50:00,340.14,340.92,340.11,340.51,52499.0,308.9072,309.6156,308.88,309.2433,52499.0
2018-07-18 14:00:00,340.58,340.77,338.37,338.44,32219.0,309.3068,309.4794,307.2998,307.3633,32219.0
2018-07-18 14:10:00,338.37,338.98,337.5,338.73,32289.0,307.2998,307.8538,306.5096,307.6267,32289.0
2018-07-18 14:20:00,338.79,338.89,334.79,335.24,36551.0,307.6812,307.772,304.0485,304.4572,36551.0
2018-07-18 14:30:00,335.24,336.76,334.83,335.52,41603.0,304.4572,305.8376,304.0848,304.7115,41603.0
2018-07-18 14:40:00,335.35,336.77,334.08,335.49,43603.0,304.5571,305.8467,303.4037,304.6842,43603.0
2018-07-18 14:50:00,335.91,337.0,335.5,336.5,45633.0,305.0656,306.0556,304.6933,305.6015,45633.0
2018-07-18 15:00:00,336.49,338.68,336.37,338.06,45630.0,305.5924,307.5813,305.4834,307.0182,45630.0
2018-07-18 15:10:00,338.06,338.32,336.97,337.41,34756.0,307.0182,307.2544,306.0283,306.4279,34756.0
2018-07-18 15:20:00,337.33,338.9,336.98,338.19,63061.0,306.3553,307.7811,306.0374,307.1363,63061.0
2018-07-18 15:30:00,337.9,338.11,337.22,337.72,81451.0,306.8729,307.0636,306.2554,306.7094,81451.0
2018-07-18 15:40:00,337.62,338.92,337.28,338.88,70401.0,306.6186,307.7993,306.3099,307.7629,70401.0
2018-07-18 15:50:00,338.8,339.79,337.87,338.99,148677.0,307.6903,308.5894,306.8457,307.8628,148677.0
2018-07-19 09:30:00,341.63,343.0,337.55,341.55,91397.0,310.2604,311.5046,306.5551,310.1878,91397.0
2018-07-19 09:40:00,341.84,345.97,341.21,342.13,74504.0,310.4511,314.2019,309.879,310.7145,74504.0
2018-07-19 09:50:00,342.23,343.4,341.11,343.15,40861.0,310.8053,311.8679,309.7882,311.6408,40861.0
2018-07-19 10:00:00,343.25,345.1,342.7,345.0,58705.0,311.7317,313.4118,311.2322,313.321,58705.0
2018-07-19 10:10:00,344.96,345.87,344.68,345.61,29946.0,313.2846,314.1111,313.0304,313.875,29946.0
2018-07-19 10:20:00,345.75,347.14,344.03,346.02,113268.0,314.0021,315.2645,312.44,314.2473,113268.0
2018-07-19 10:30:00,346.11,346.16,342.65,345.24,50822.0,314.3291,314.3745,311.1868,313.5389,50822.0
2018-07-19 10:40:00,345.02,346.23,343.23,345.6,64715.0,313.3391,314.438,311.7135,313.8659,64715.0
2018-07-19 10:50:00,345.47,347.1,345.46,346.19,48527.0,313.7478,315.2281,313.7387,314.4017,48527.0
2018-07-19 11:00:00,346.06,346.49,344.4,346.32,19472.0,314.2836,314.6742,312.7761,314.5198,19472.0
2018-07-19 11:10:00,346.16,347.2,346.09,346.51,15486.0,314.3745,315.319,314.3109,314.6923,15486.0
2018-07-19 11:20:00,346.31,346.37,345.12,345.44,13470.0,314.5107,314.5652,313.43,313.7206,13470.0
2018-07-19 11:30:00,345.4,346.76,344.68,346.06,49011.0,313.6842,314.9194,313.0304,314.2836,49011.0
2018-07-19 11:40:00,346.17,346.79,345.96,345.98,14396.0,314.3835,314.9466,314.1928,314.211,14396.0
2018-07-19 11:50:00,346.02,346.31,345.46,345.68,19899.0,314.2473,314.5107,313.7387,313.9385,19899.0
2018-07-19 12:00:00,345.66,346.0,343.73,343.99,21846.0,313.9204,314.2292,312.1676,312.4037,21846.0
2018-07-19 12:10:00,344.29,344.35,342.28,343.25,34326.0,312.6762,312.7307,310.8507,311.7317,34326.0
2018-07-19 12:20:00,343.3,344.45,343.01,344.44,15089.0,311.7771,312.8215,311.5137,312.8124,15089.0
2018-07-19 12:30:00,344.2,344.46,343.72,344.12,16353.0,312.5944,312.8306,312.1585,312.5218,16353.0
2018-07-19 12:40:00,344.13,345.32,344.12,344.84,10915.0,312.5309,313.6116,312.5218,313.1757,10915.0
2018-07-19 12:50:00,344.84,344.9,344.15,344.39,17646.0,313.1757,313.2302,312.549,312.767,17646.0
2018-07-19 13:00:00,344.38,344.58,343.27,343.9,33993.0,312.7579,312.9395,311.7498,312.322,33993.0
2018-07-19 13:10:00,343.81,344.46,343.52,344.46,10827.0,312.2402,312.8306,311.9769,312.8306,10827.0
2018-07-19 13:20:00,344.43,345.18,344.07,344.57,14242.0,312.8033,313.4844,312.4764,312.9305,14242.0
2018-07-19 13:30:00,344.58,344.78,344.2,344.2,14755.0,312.9395,313.1212,312.5944,312.5944,14755.0
2018-07-19 13:40:00,344.25,344.63,343.64,343.64,16394.0,312.6398,312.9849,312.0859,312.0859,16394.0
2018-07-19 13:50:00,343.58,343.75,343.04,343.2,17722.0,312.0314,312.1858,311.5409,311.6863,17722.0
2018-07-19 14:00:00,343.29,343.74,343.05,343.73,14131.0,311.768,312.1767,311.55,312.1676,14131.0
2018-07-19 14:10:00,344.01,344.83,344.01,344.82,13519.0,312.4219,313.1666,312.4219,313.1575,13519.0
2018-07-19 14:20:00,344.78,345.43,344.64,345.27,22589.0,313.1212,313.7115,312.994,313.5662,22589.0
2018-07-19 14:30:00,345.32,345.32,344.59,344.77,20875.0,313.6116,313.6116,312.9486,313.1121,20875.0
2018-07-19 14:40:00,344.77,345.27,344.57,344.74,19412.0,313.1121,313.5662,312.9305,313.0848,19412.0
2018-07-19 14:50:00,344.64,344.64,342.55,343.55,22756.0,312.994,312.994,311.0959,312.0041,22756.0
2018-07-19 15:00:00,343.5,344.06,342.75,342.8,15812.0,311.9587,312.4673,311.2776,311.323,15812.0
2018-07-19 15:10:00,342.89,343.01,342.5,342.68,17809.0,311.4047,311.5137,311.0505,311.214,17809.0
2018-07-19 15:20:00,342.61,342.95,342.46,342.55,17561.0,311.1504,311.4592,311.0142,311.0959,17561.0
2018-07-19 15:30:00,342.55,342.56,341.32,341.73,49306.0,311.0959,311.105,309.9789,310.3512,49306.0
2018-07-19 15:40:00,341.78,342.11,341.41,341.73,34876.0,310.3966,310.6963,310.0606,310.3512,34876.0
2018-07-19 15:50:00,341.81,341.81,340.99,341.49,93806.0,310.4239,310.4239,309.6792,310.1333,93806.0
2018-07-20 09:30:00,341.45,341.45,339.12,339.97,35932.0,310.0969,310.0969,307.9809,308.7528,35932.0
2018-07-20 09:40:00,340.51,341.13,338.65,338.65,15975.0,309.2433,309.8063,307.5541,307.5541,15975.0
2018-07-20 09:50:00,338.55,339.94,336.18,339.69,42037.0,307.4632,308.7256,305.3109,308.4986,42037.0
2018-07-20 10:00:00,339.19,339.29,337.88,338.42,8503.0,308.0445,308.1353,306.8548,307.3452,8503.0
2018-07-20 10:10:00,338.3,338.67,337.14,337.36,12234.0,307.2362,307.5722,306.1827,306.3825,12234.0
2018-07-20 10:20:00,337.33,337.49,336.35,337.0,10665.0,306.3553,306.5006,305.4652,306.0556,10665.0
2018-07-20 10:30:00,336.92,337.95,336.58,336.85,19229.0,305.9829,306.9183,305.6741,305.9193,19229.0
2018-07-20 10:40:00,336.87,337.55,336.34,337.24,16153.0,305.9375,306.5551,305.4562,306.2735,16153.0
2018-07-20 10:50:00,337.24,337.92,336.8,337.83,23015.0,306.2735,306.8911,305.8739,306.8093,23015.0
2018-07-20 11:00:00,338.0,338.43,337.21,337.92,10014.0,306.9637,307.3543,306.2463,306.8911,10014.0
2018-07-20 11:10:00,337.98,339.29,337.98,339.06,9702.0,306.9456,308.1353,306.9456,307.9264,9702.0
2018-07-20 11:20:00,339.06,339.09,337.83,338.6,10520.0,307.9264,307.9536,306.8093,307.5086,10520.0
2018-07-20 11:30:00,338.6,339.9,338.6,339.66,11273.0,307.5086,308.6893,307.5086,308.4713,11273.0
2018-07-20 11:40:00,339.67,340.41,339.04,340.06,11599.0,308.4804,309.1524,307.9082,308.8346,11599.0
2018-07-20 11:50:00,339.94,340.14,339.22,339.61,21775.0,308.7256,308.9072,308.0717,308.4259,21775.0
2018-07-20 12:00:00,339.47,341.0,339.12,340.98,8435.0,308.2988,309.6883,307.9809,309.6701,8435.0
2018-07-20 12:10:00,340.96,341.36,340.55,340.65,9165.0,309.6519,310.0152,309.2796,309.3704,9165.0
2018-07-20 12:20:00,340.75,341.28,340.75,341.23,7485.0,309.4612,309.9426,309.4612,309.8971,7485.0
2018-07-20 12:30:00,341.18,341.33,340.76,341.21,11451.0,309.8517,309.988,309.4703,309.879,11451.0
2018-07-20 12:40:00,340.96,341.04,340.0,340.13,12346.0,309.6519,309.7246,308.7801,308.8982,12346.0
2018-07-20 12:50:00,340.11,340.13,339.43,340.09,26135.0,308.88,308.8982,308.2624,308.8618,26135.0
2018-07-20 13:00:00,339.99,339.99,339.19,339.55,5523.0,308.771,308.771,308.0445,308.3714,5523.0
2018-07-20 13:10:00,339.58,339.63,339.3,339.56,3402.0,308.3987,308.4441,308.1444,308.3805,3402.0
2018-07-20 13:20:00,339.55,339.89,339.43,339.52,5746.0,308.3714,308.6802,308.2624,308.3442,5746.0
2018-07-20 13:30:00,339.47,339.56,339.14,339.18,6004.0,308.2988,308.3805,307.9991,308.0354,6004.0
2018-07-20 13:40:00,339.18,339.32,338.86,339.29,6186.0,308.0354,308.1625,307.7448,308.1353,6186.0
2018-07-20 13:50:00,339.36,339.7,339.04,339.69,10149.0,308.1989,308.5076,307.9082,308.4986,10149.0
2018-07-20 14:00:00,339.69,340.06,339.61,340.06,5135.0,308.4986,308.8346,308.4259,308.8346,5135.0
2018-07-20 14:10:00,339.94,339.94,339.3,339.37,23375.0,308.7256,308.7256,308.1444,308.2079,23375.0
2018-07-20 14:20:00,339.32,339.92,339.32,339.92,4889.0,308.1625,308.7074,308.1625,308.7074,4889.0
2018-07-20 14:30:00,340.01,340.37,339.32,339.94,29359.0,308.7892,309.1161,308.1625,308.7256,29359.0
2018-07-20 14:40:00,339.92,340.21,339.51,340.17,31890.0,308.7074,308.9708,308.3351,308.9345,31890.0
2018-07-20 14:50:00,340.17,340.24,339.89,340.24,8419.0,308.9345,308.9981,308.6802,308.9981,8419.0
2018-07-20 15:00:00,340.2,340.36,339.94,340.13,35952.0,308.9617,309.107,308.7256,308.8982,35952.0
2018-07-20 15:10:00,340.26,340.26,339.48,339.7,35571.0,309.0162,309.0162,308.3078,308.5076,35571.0
2018-07-20 15:20:00,339.66,340.06,339.6,339.88,13560.0,308.4713,308.8346,308.4168,308.6711,13560.0
2018-07-20 15:30:00,339.88,340.1,339.37,339.48,15936.0,308.6711,308.8709,308.2079,308.3078,15936.0
2018-07-20 15:40:00,339.6,340.23,339.53,340.19,24085.0,308.4168,308.989,308.3532,308.9526,24085.0
2018-07-20 15:50:00,340.16,340.43,339.77,340.21,82496.0,308.9254,309.1706,308.5712,308.9708,82496.0
2018-07-23 09:30:00,340.0,343.6,340.0,341.7,26410.0,308.7801,312.0495,308.7801,310.324,26410.0
2018-07-23 09:40:00,341.42,344.69,340.91,344.61,112048.0,310.0697,313.0394,309.6065,312.9668,112048.0
2018-07-23 09:50:00,344.62,347.69,344.62,346.44,74313.0,312.9759,315.764,312.9759,314.6287,74313.0
2018-07-23 10:00:00,346.0,346.06,343.93,344.0,11483.0,314.2292,314.2836,312.3492,312.4128,11483.0
2018-07-23 10:10:00,343.64,345.48,342.07,342.07,23666.0,312.0859,313.7569,310.66,310.66,23666.0
2018-07-23 10:20:00,342.15,343.41,341.8,342.09,21572.0,310.7327,311.877,310.4148,310.6782,21572.0
2018-07-23 10:30:00,342.25,343.14,341.78,343.14,18867.0,310.8235,311.6318,310.3966,311.6318,18867.0
2018-07-23 10:40:00,343.1,343.18,342.06,342.92,14638.0,311.5954,311.6681,310.6509,311.432,14638.0
2018-07-23 10:50:00,343.0,343.18,342.08,342.87,20729.0,311.5046,311.6681,310.6691,311.3866,20729.0
2018-07-23 11:00:00,343.05,344.74,343.0,344.74,23738.0,311.55,313.0848,311.5046,313.0848,23738.0
2018-07-23 11:10:00,344.84,346.07,344.83,345.99,10651.0,313.1757,314.2927,313.1666,314.2201,10651.0
2018-07-23 11:20:00,346.08,346.61,345.41,345.5,16378.0,314.3018,314.7831,313.6933,313.7751,16378.0
2018-07-23 11:30:00,345.49,345.87,345.16,345.29,10345.0,313.766,314.1111,313.4663,313.5843,10345.0
2018-07-23 11:40:00,345.29,346.0,345.18,345.78,16305.0,313.5843,314.2292,313.4844,314.0294,16305.0
2018-07-23 11:50:00,345.88,346.0,345.43,345.74,19386.0,314.1202,314.2292,313.7115,313.993,19386.0
2018-07-23 12:00:00,345.74,346.04,345.56,346.04,9357.0,313.993,314.2655,313.8296,314.2655,9357.0
2018-07-23 12:10:00,346.1,346.82,346.1,346.79,10174.0,314.32,314.9739,314.32,314.9466,10174.0
2018-07-23 12:20:00,346.66,346.87,346.07,346.07,4595.0,314.8285,315.0193,314.2927,314.2927,4595.0
2018-07-23 12:30:00,345.93,346.21,345.08,345.23,12904.0,314.1656,314.4199,313.3936,313.5299,12904.0
2018-07-23 12:40:00,345.3,345.3,344.58,344.66,15187.0,313.5934,313.5934,312.9395,313.0122,15187.0
2018-07-23 12:50:00,344.56,344.98,344.35,344.5,7401.0,312.9214,313.3028,312.7307,312.8669,7401.0
2018-07-23 13:00:00,344.39,344.49,343.18,343.19,17313.0,312.767,312.8578,311.6681,311.6772,17313.0
2018-07-23 13:10:00,343.19,344.16,342.97,343.44,17500.0,311.6772,312.5581,311.4774,311.9042,17500.0
2018-07-23 13:20:00,343.42,343.49,342.64,343.0,3795.0,311.8861,311.9496,311.1777,311.5046,3795.0
2018-07-23 13:30:00,342.95,343.92,342.95,343.92,8225.0,311.4592,312.3401,311.4592,312.3401,8225.0
2018-07-23 13:40:00,343.92,344.0,343.21,343.31,8378.0,312.3401,312.4128,311.6953,311.7862,8378.0
2018-07-23 13:50:00,343.23,343.6,343.07,343.07,5765.0,311.7135,312.0495,311.5682,311.5682,5765.0
2018-07-23 14:00:00,343.27,343.73,343.12,343.22,7035.0,311.7498,312.1676,311.6136,311.7044,7035.0
2018-07-23 14:10:00,343.31,343.95,343.14,343.33,15155.0,311.7862,312.3674,311.6318,311.8043,15155.0
2018-07-23 14:20:00,343.44,343.74,343.35,343.61,12533.0,311.9042,312.1767,311.8225,312.0586,12533.0
2018-07-23 14:30:00,343.58,343.74,342.56,342.74,10788.0,312.0314,312.1767,311.105,311.2685,10788.0
2018-07-23 14:40:00,342.74,343.22,342.7,343.17,5433.0,311.2685,311.7044,311.2322,311.659,5433.0
2018-07-23 14:50:00,343.03,343.08,341.63,341.63,8096.0,311.5319,311.5773,310.2604,310.2604,8096.0
2018-07-23 15:00:00,341.54,342.09,341.54,342.01,8917.0,310.1787,310.6782,310.1787,310.6055,8917.0
2018-07-23 15:10:00,342.01,342.05,341.48,341.9,10972.0,310.6055,310.6419,310.1242,310.5056,10972.0
2018-07-23 15:20:00,341.76,342.0,341.72,341.92,8524.0,310.3785,310.5964,310.3422,310.5238,8524.0
2018-07-23 15:30:00,341.94,342.59,341.78,342.56,15357.0,310.542,311.1323,310.3966,311.105,15357.0
2018-07-23 15:40:00,342.56,343.18,342.49,342.92,25811.0,311.105,311.6681,311.0415,311.432,25811.0
2018-07-23 15:50:00,342.85,342.92,342.53,342.61,41810.0,311.3684,311.432,311.0778,311.1504,41810.0
2018-07-24 09:30:00,342.86,346.8,342.86,343.63,19387.0,311.3775,314.9557,311.3775,312.0768,19387.0
2018-07-24 09:40:00,344.1,344.41,342.46,342.56,10853.0,312.5036,312.7852,311.0142,311.105,10853.0
2018-07-24 09:50:00,342.35,342.35,340.01,341.47,21608.0,310.9143,310.9143,308.7892,310.1151,21608.0
2018-07-24 10:00:00,341.68,341.9,339.16,339.16,20779.0,310.3058,310.5056,308.0172,308.0172,20779.0
2018-07-24 10:10:00,339.42,340.03,339.35,339.76,13800.0,308.2533,308.8073,308.1898,308.5621,13800.0
2018-07-24 10:20:00,339.97,340.73,339.52,340.54,20730.0,308.7528,309.4431,308.3442,309.2705,20730.0
2018-07-24 10:30:00,340.57,341.13,340.13,340.59,4025.0,309.2978,309.8063,308.8982,309.3159,4025.0
2018-07-24 10:40:00,340.71,341.5,340.28,340.32,10102.0,309.4249,310.1424,309.0344,309.0707,10102.0
2018-07-24 10:50:00,340.18,340.47,339.51,339.51,6921.0,308.9436,309.2069,308.3351,308.3351,6921.0
2018-07-24 11:00:00,339.51,339.68,338.43,338.88,6765.0,308.3351,308.4895,307.3543,307.7629,6765.0
2018-07-24 11:10:00,338.76,338.83,338.33,338.75,5810.0,307.654,307.7175,307.2634,307.6449,5810.0
2018-07-24 11:20:00,338.56,340.13,338.53,339.76,17060.0,307.4723,308.8982,307.4451,308.5621,17060.0
2018-07-24 11:30:00,339.74,340.03,338.49,339.72,37150.0,308.544,308.8073,307.4087,308.5258,37150.0
2018-07-24 11:40:00,339.82,340.82,339.22,339.41,12426.0,308.6166,309.5248,308.0717,308.2443,12426.0
2018-07-24 11:50:00,339.18,339.47,338.84,339.18,13736.0,308.0354,308.2988,307.7266,308.0354,13736.0
2018-07-24 12:00:00,339.32,339.48,339.05,339.48,11564.0,308.1625,308.3078,307.9173,308.3078,11564.0
2018-07-24 12:10:00,339.41,340.16,339.41,339.81,5399.0,308.2443,308.9254,308.2443,308.6075,5399.0
2018-07-24 12:20:00,339.7,339.74,339.14,339.59,5050.0,308.5076,308.544,307.9991,308.4077,5050.0
2018-07-24 12:30:00,339.44,339.61,339.3,339.3,1318.0,308.2715,308.4259,308.1444,308.1444,1318.0
2018-07-24 12:40:00,339.37,339.41,337.44,337.59,7236.0,308.2079,308.2443,306.4552,306.5914,7236.0
2018-07-24 12:50:00,337.68,337.95,337.31,337.33,4300.0,306.6731,306.9183,306.3371,306.3553,4300.0
2018-07-24 13:00:00,337.16,337.77,337.03,337.77,8530.0,306.2009,306.7549,306.0828,306.7549,8530.0
2018-07-24 13:10:00,337.82,337.95,337.17,337.17,8776.0,306.8003,306.9183,306.21,306.21,8776.0
2018-07-24 13:20:00,337.14,337.27,336.56,336.56,5391.0,306.1827,306.3008,305.656,305.656,5391.0
2018-07-24 13:30:00,336.73,336.8,336.24,336.69,10920.0,305.8104,305.8739,305.3653,305.774,10920.0
2018-07-24 13:40:00,336.71,336.81,335.75,336.51,12109.0,305.7922,305.883,304.9203,305.6106,12109.0
2018-07-24 13:50:00,336.43,336.43,335.72,335.87,4127.0,305.5379,305.5379,304.8931,305.0293,4127.0
2018-07-24 14:00:00,335.67,335.9,335.05,335.78,9861.0,304.8477,305.0566,304.2846,304.9476,9861.0
2018-07-24 14:10:00,335.64,336.11,335.51,335.75,6263.0,304.8204,305.2473,304.7024,304.9203,6263.0
2018-07-24 14:20:00,335.9,336.07,335.34,335.34,8610.0,305.0566,305.211,304.548,304.548,8610.0
2018-07-24 14:30:00,335.35,335.96,335.23,335.23,6410.0,304.5571,305.1111,304.4481,304.4481,6410.0
2018-07-24 14:40:00,335.32,336.06,335.32,335.77,8630.0,304.5298,305.2019,304.5298,304.9385,8630.0
2018-07-24 14:50:00,335.65,335.65,334.96,335.35,7760.0,304.8295,304.8295,304.2029,304.5571,7760.0
2018-07-24 15:00:00,335.33,335.33,334.97,335.21,8629.0,304.5389,304.5389,304.212,304.4299,8629.0
2018-07-24 15:10:00,335.1,335.84,334.81,335.83,13292.0,304.33,305.0021,304.0667,304.993,13292.0
2018-07-24 15:20:00,335.89,336.56,335.88,336.56,10147.0,305.0475,305.656,305.0384,305.656,10147.0
2018-07-24 15:30:00,336.6,337.04,336.52,336.91,10307.0,305.6923,306.0919,305.6196,305.9738,10307.0
2018-07-24 15:40:00,337.01,337.05,336.2,336.69,17775.0,306.0646,306.101,305.329,305.774,17775.0
2018-07-24 15:50:00,336.7,337.26,336.7,337.19,36617.0,305.7831,306.2917,305.7831,306.2281,36617.0
2018-07-25 09:30:00,336.28,337.83,335.21,337.07,14855.0,305.4017,306.8093,304.4299,306.1191,14855.0
2018-07-25 09:40:00,337.14,340.79,337.14,340.48,16248.0,306.1827,309.4976,306.1827,309.216,16248.0
2018-07-25 09:50:00,340.25,341.46,339.54,341.03,23884.0,309.0071,310.106,308.3623,309.7155,23884.0
2018-07-25 10:00:00,340.79,340.88,339.84,340.11,22748.0,309.4976,309.5793,308.6348,308.88,22748.0
2018-07-25 10:10:00,340.09,340.29,339.21,339.46,13812.0,308.8618,309.0435,308.0626,308.2897,13812.0
2018-07-25 10:20:00,339.6,339.67,338.34,338.71,2876.0,308.4168,308.4804,307.2725,307.6085,2876.0
2018-07-25 10:30:00,338.86,339.95,338.44,339.68,11712.0,307.7448,308.7347,307.3633,308.4895,11712.0
2018-07-25 10:40:00,339.85,339.85,338.32,338.35,7820.0,308.6439,308.6439,307.2544,307.2816,7820.0
2018-07-25 10:50:00,338.58,340.19,338.58,339.8,30578.0,307.4905,308.9526,307.4905,308.5985,30578.0
2018-07-25 11:00:00,340.03,340.03,338.86,338.86,13153.0,308.8073,308.8073,307.7448,307.7448,13153.0
2018-07-25 11:10:00,339.04,339.14,338.14,338.41,11828.0,307.9082,307.9991,307.0909,307.3361,11828.0
2018-07-25 11:20:00,338.37,338.91,338.04,338.61,6096.0,307.2998,307.7902,307.0001,307.5177,6096.0
2018-07-25 11:30:00,338.75,339.56,338.71,339.56,4376.0,307.6449,308.3805,307.6085,308.3805,4376.0
2018-07-25 11:40:00,339.57,340.34,339.41,339.66,9114.0,308.3896,309.0889,308.2443,308.4713,9114.0
2018-07-25 11:50:00,339.68,340.8,339.59,340.8,15643.0,308.4895,309.5066,308.4077,309.5066,15643.0
2018-07-25 12:00:00,340.92,340.94,339.54,339.79,10652.0,309.6156,309.6338,308.3623,308.5894,10652.0
2018-07-25 12:10:00,339.81,340.31,339.57,340.03,7228.0,308.6075,309.0616,308.3896,308.8073,7228.0
2018-07-25 12:20:00,340.29,340.49,339.79,339.9,10904.0,309.0435,309.2251,308.5894,308.6893,10904.0
2018-07-25 12:30:00,339.78,340.12,339.72,339.73,19184.0,308.5803,308.8891,308.5258,308.5349,19184.0
2018-07-25 12:40:00,339.88,340.48,339.77,340.48,5600.0,308.6711,309.216,308.5712,309.216,5600.0
2018-07-25 12:50:00,340.36,340.49,340.0,340.26,18937.0,309.107,309.2251,308.7801,309.0162,18937.0
2018-07-25 13:00:00,340.3,340.3,339.7,339.99,27815.0,309.0525,309.0525,308.5076,308.771,27815.0
2018-07-25 13:10:00,340.01,340.22,339.87,339.93,12833.0,308.7892,308.9799,308.662,308.7165,12833.0
2018-07-25 13:20:00,340.0,340.24,339.82,339.82,15314.0,308.7801,308.9981,308.6166,308.6166,15314.0
2018-07-25 13:30:00,339.84,340.09,339.82,340.0,5692.0,308.6348,308.8618,308.6166,308.7801,5692.0
2018-07-25 13:40:00,340.06,340.18,339.94,339.97,6989.0,308.8346,308.9436,308.7256,308.7528,6989.0
2018-07-25 13:50:00,339.96,339.99,339.73,339.87,4670.0,308.7438,308.771,308.5349,308.662,4670.0
2018-07-25 14:00:00,339.8,340.12,339.58,339.9,5937.0,308.5985,308.8891,308.3987,308.6893,5937.0
2018-07-25 14:10:00,339.93,340.29,339.9,340.05,7096.0,308.7165,309.0435,308.6893,308.8255,7096.0
2018-07-25 14:20:00,339.95,340.42,339.95,340.16,6042.0,308.7347,309.1615,308.7347,308.9254,6042.0
2018-07-25 14:30:00,340.27,340.87,340.24,340.73,9244.0,309.0253,309.5702,308.9981,309.4431,9244.0
2018-07-25 14:40:00,340.83,341.29,340.83,341.1,4613.0,309.5339,309.9516,309.5339,309.7791,4613.0
2018-07-25 14:50:00,340.99,341.47,340.76,341.44,24062.0,309.6792,310.1151,309.4703,310.0879,24062.0
2018-07-25 15:00:00,341.47,341.78,341.11,341.11,12280.0,310.1151,310.3966,309.7882,309.7882,12280.0
2018-07-25 15:10:00,341.1,341.24,340.78,341.18,4586.0,309.7791,309.9062,309.4885,309.8517,4586.0
2018-07-25 15:20:00,341.09,341.14,340.79,341.07,7968.0,309.77,309.8154,309.4976,309.7518,7968.0
2018-07-25 15:30:00,341.13,342.15,340.72,342.11,16161.0,309.8063,310.7327,309.434,310.6963,16161.0
2018-07-25 15:40:00,342.29,344.22,340.87,344.22,31443.0,310.8598,312.6126,309.5702,312.6126,31443.0
2018-07-25 15:50:00,344.27,344.33,340.84,343.16,52660.0,312.658,312.7125,309.543,311.6499,52660.0
2018-07-26 09:30:00,343.89,344.95,342.04,344.95,10300.0,312.3129,313.2756,310.6328,313.2756,10300.0
2018-07-26 09:40:00,344.95,346.54,344.54,344.96,9009.0,313.2756,314.7196,312.9032,313.2846,9009.0
2018-07-26 09:50:00,344.74,345.52,344.67,345.0,14926.0,313.0848,313.7932,313.0213,313.321,14926.0
2018-07-26 10:00:00,345.01,345.13,342.84,343.19,9592.0,313.3301,313.439,311.3593,311.6772,9592.0
2018-07-26 10:10:00,343.62,343.85,342.08,342.78,6282.0,312.0677,312.2766,310.6691,311.3048,6282.0
2018-07-26 10:20:00,342.93,343.02,341.68,341.68,10337.0,311.441,311.5228,310.3058,310.3058,10337.0
2018-07-26 10:30:00,341.58,342.77,341.4,342.77,7113.0,310.215,311.2957,310.0515,311.2957,7113.0
2018-07-26 10:40:00,342.67,342.68,341.17,342.14,7182.0,311.2049,311.214,309.8427,310.7236,7182.0
2018-07-26 10:50:00,342.33,342.65,341.68,342.43,5982.0,310.8961,311.1868,310.3058,310.987,5982.0
2018-07-26 11:00:00,342.61,343.45,342.61,343.3,8701.0,311.1504,311.9133,311.1504,311.7771,8701.0
2018-07-26 11:10:00,343.07,343.17,342.57,343.1,7013.0,311.5682,311.659,311.1141,311.5954,7013.0
2018-07-26 11:20:00,342.9,343.5,342.84,343.29,4662.0,311.4138,311.9587,311.3593,311.768,4662.0
2018-07-26 11:30:00,343.28,343.64,342.96,343.31,6013.0,311.7589,312.0859,311.4683,311.7862,6013.0
2018-07-26 11:40:00,343.39,343.58,342.59,342.7,3200.0,311.8588,312.0314,311.1323,311.2322,3200.0
2018-07-26 11:50:00,342.43,342.43,341.58,342.31,3540.0,310.987,310.987,310.215,310.878,3540.0
2018-07-26 12:00:00,342.31,342.48,341.6,341.6,13653.0,310.878,311.0324,310.2332,310.2332,13653.0
2018-07-26 12:10:00,341.5,341.96,340.9,340.9,4192.0,310.1424,310.5601,309.5974,309.5974,4192.0
2018-07-26 12:20:00,341.0,341.51,341.0,341.44,16563.0,309.6883,310.1514,309.6883,310.0879,16563.0
2018-07-26 12:30:00,341.38,341.79,341.1,341.79,11397.0,310.0334,310.4057,309.7791,310.4057,11397.0
2018-07-26 12:40:00,341.79,342.41,341.56,342.38,14544.0,310.4057,310.9688,310.1968,310.9416,14544.0
2018-07-26 12:50:00,342.35,342.44,341.93,342.0,20088.0,310.9143,310.996,310.5329,310.5964,20088.0
2018-07-26 13:00:00,341.84,341.84,341.32,341.67,6088.0,310.4511,310.4511,309.9789,310.2967,6088.0
2018-07-26 13:10:00,341.79,342.05,341.53,342.05,3400.0,310.4057,310.6419,310.1696,310.6419,3400.0
2018-07-26 13:20:00,342.03,342.13,341.48,341.58,11906.0,310.6237,310.7145,310.1242,310.215,11906.0
2018-07-26 13:30:00,341.6,341.6,341.37,341.44,1300.0,310.2332,310.2332,310.0243,310.0879,1300.0
2018-07-26 13:40:00,341.39,342.14,341.39,341.97,3200.0,310.0425,310.7236,310.0425,310.5692,3200.0
2018-07-26 13:50:00,342.12,342.57,342.11,342.57,7277.0,310.7054,311.1141,310.6963,311.1141,7277.0
2018-07-26 14:00:00,342.32,343.18,342.3,343.15,3758.0,310.8871,311.6681,310.8689,311.6408,3758.0
2018-07-26 14:10:00,343.38,343.38,342.78,343.13,3470.0,311.8497,311.8497,311.3048,311.6227,3470.0
2018-07-26 14:20:00,343.23,343.52,342.93,343.23,3103.0,311.7135,311.9769,311.441,311.7135,3103.0
2018-07-26 14:30:00,343.13,343.31,342.76,343.03,12015.0,311.6227,311.7862,311.2867,311.5319,12015.0
2018-07-26 14:40:00,343.1,343.1,342.1,342.1,21167.0,311.5954,311.5954,310.6873,310.6873,21167.0
2018-07-26 14:50:00,341.92,341.95,341.31,341.31,7799.0,310.5238,310.551,309.9698,309.9698,7799.0
2018-07-26 15:00:00,341.31,341.38,341.03,341.38,3866.0,309.9698,310.0334,309.7155,310.0334,3866.0
2018-07-26 15:10:00,341.31,341.31,340.8,340.89,4960.0,309.9698,309.9698,309.5066,309.5884,4960.0
2018-07-26 15:20:00,340.87,340.87,340.08,340.13,4836.0,309.5702,309.5702,308.8527,308.8982,4836.0
2018-07-26 15:30:00,340.0,340.72,340.0,340.61,15622.0,308.7801,309.434,308.7801,309.3341,15622.0
2018-07-26 15:40:00,340.8,340.8,340.57,340.57,13135.0,309.5066,309.5066,309.2978,309.2978,13135.0
2018-07-26 15:50:00,340.56,340.73,340.31,340.55,43869.0,309.2887,309.4431,309.0616,309.2796,43869.0
2018-07-27 09:30:00,341.13,342.33,340.4,341.29,23840.0,309.8063,310.8961,309.1434,309.9516,23840.0
2018-07-27 09:40:00,341.07,342.28,340.02,341.92,18075.0,309.7518,310.8507,308.7983,310.5238,18075.0
2018-07-27 09:50:00,341.77,341.88,341.01,341.56,4792.0,310.3876,310.4875,309.6973,310.1968,4792.0
2018-07-27 10:00:00,342.15,342.15,341.09,341.1,3610.0,310.7327,310.7327,309.77,309.7791,3610.0
2018-07-27 10:10:00,341.16,341.79,340.21,340.44,4865.0,309.8336,310.4057,308.9708,309.1797,4865.0
2018-07-27 10:20:00,340.58,341.48,340.58,341.39,10326.0,309.3068,310.1242,309.3068,310.0425,10326.0
2018-07-27 10:30:00,341.07,342.85,341.0,342.66,10438.0,309.7518,311.3684,309.6883,311.1958,10438.0
2018-07-27 10:40:00,342.66,342.7,341.03,341.14,11994.0,311.1958,311.2322,309.7155,309.8154,11994.0
2018-07-27 10:50:00,341.0,341.31,339.67,339.74,8385.0,309.6883,309.9698,308.4804,308.544,8385.0
2018-07-27 11:00:00,339.71,339.9,338.97,339.38,9721.0,308.5167,308.6893,307.8447,308.217,9721.0
2018-07-27 11:10:00,339.48,339.96,339.09,339.22,7559.0,308.3078,308.7438,307.9536,308.0717,7559.0
2018-07-27 11:20:00,339.14,339.64,338.98,339.64,4237.0,307.9991,308.4531,307.8538,308.4531,4237.0
2018-07-27 11:30:00,339.68,340.51,339.67,340.32,5900.0,308.4895,309.2433,308.4804,309.0707,5900.0
2018-07-27 11:40:00,340.3,340.78,339.89,340.6,4200.0,309.0525,309.4885,308.6802,309.325,4200.0
2018-07-27 11:50:00,340.58,340.92,340.22,340.32,3643.0,309.3068,309.6156,308.9799,309.0707,3643.0
2018-07-27 12:00:00,340.32,340.87,339.96,340.72,17744.0,309.0707,309.5702,308.7438,309.434,17744.0
2018-07-27 12:10:00,340.72,341.4,340.47,341.32,62087.0,309.434,310.0515,309.2069,309.9789,62087.0
2018-07-27 12:20:00,341.23,341.42,340.17,340.53,15422.0,309.8971,310.0697,308.9345,309.2614,15422.0
2018-07-27 12:30:00,340.39,340.49,339.75,340.08,6000.0,309.1343,309.2251,308.553,308.8527,6000.0
2018-07-27 12:40:00,340.13,340.88,339.79,340.06,8016.0,308.8982,309.5793,308.5894,308.8346,8016.0
2018-07-27 12:50:00,340.22,340.22,339.05,339.05,3185.0,308.9799,308.9799,307.9173,307.9173,3185.0
2018-07-27 13:00:00,338.96,340.17,338.87,339.98,9220.0,307.8356,308.9345,307.7539,308.7619,9220.0
2018-07-27 13:10:00,340.04,340.33,339.61,339.88,7453.0,308.8164,309.0798,308.4259,308.6711,7453.0
2018-07-27 13:20:00,340.09,340.61,339.75,340.61,2900.0,308.8618,309.3341,308.553,309.3341,2900.0
2018-07-27 13:30:00,340.5,340.5,339.44,339.47,4788.0,309.2342,309.2342,308.2715,308.2988,4788.0
2018-07-27 13:40:00,339.79,340.13,339.56,339.82,3585.0,308.5894,308.8982,308.3805,308.6166,3585.0
2018-07-27 13:50:00,339.86,339.96,339.73,339.74,8842.0,308.6529,308.7438,308.5349,308.544,8842.0
2018-07-27 14:00:00,339.8,339.8,338.94,338.96,5206.0,308.5985,308.5985,307.8174,307.8356,5206.0
2018-07-27 14:10:00,338.99,339.15,338.27,338.27,8398.0,307.8628,308.0081,307.2089,307.2089,8398.0
2018-07-27 14:20:00,338.3,338.56,338.05,338.56,7509.0,307.2362,307.4723,307.0091,307.4723,7509.0
2018-07-27 14:30:00,338.45,338.66,337.97,338.15,7251.0,307.3724,307.5631,306.9365,307.1,7251.0
2018-07-27 14:40:00,338.2,338.44,337.95,338.07,7652.0,307.1454,307.3633,306.9183,307.0273,7652.0
2018-07-27 14:50:00,338.11,338.36,337.95,338.0,12128.0,307.0636,307.2907,306.9183,306.9637,12128.0
2018-07-27 15:00:00,338.06,339.12,338.06,339.07,5640.0,307.0182,307.9809,307.0182,307.9355,5640.0
2018-07-27 15:10:00,339.04,339.42,338.95,339.27,5445.0,307.9082,308.2533,307.8265,308.1171,5445.0
2018-07-27 15:20:00,339.23,339.64,338.93,338.93,9204.0,308.0808,308.4531,307.8083,307.8083,9204.0
2018-07-27 15:30:00,338.94,339.82,338.94,339.47,7991.0,307.8174,308.6166,307.8174,308.2988,7991.0
2018-07-27 15:40:00,339.4,339.45,338.86,339.32,12251.0,308.2352,308.2806,307.7448,308.1625,12251.0
2018-07-27 15:50:00,339.3,339.6,339.1,339.35,25808.0,308.1444,308.4168,307.9627,308.1898,25808.0
2018-07-30 09:30:00,339.22,340.38,338.9,338.9,11003.0,308.0717,309.1252,307.7811,307.7811,11003.0
2018-07-30 09:40:00,339.1,340.16,338.74,340.07,5419.0,307.9627,308.9254,307.6358,308.8437,5419.0
2018-07-30 09:50:00,339.69,340.38,338.67,338.97,15580.0,308.4986,309.1252,307.5722,307.8447,15580.0
2018-07-30 10:00:00,338.94,338.94,337.27,337.53,18890.0,307.8174,307.8174,306.3008,306.5369,18890.0
2018-07-30 10:10:00,337.72,337.72,335.76,336.68,28107.0,306.7094,306.7094,304.9294,305.7649,28107.0
2018-07-30 10:20:00,336.99,337.65,336.5,337.65,16101.0,306.0465,306.6459,305.6015,306.6459,16101.0
2018-07-30 10:30:00,337.43,337.66,336.63,336.7,17470.0,306.4461,306.655,305.7195,305.7831,17470.0
2018-07-30 10:40:00,336.63,338.04,336.42,337.47,6022.0,305.7195,307.0001,305.5288,306.4824,6022.0
2018-07-30 10:50:00,338.01,339.08,338.01,339.08,23328.0,306.9728,307.9446,306.9728,307.9446,23328.0
2018-07-30 11:00:00,338.83,339.55,338.6,338.6,4600.0,307.7175,308.3714,307.5086,307.5086,4600.0
2018-07-30 11:10:00,338.52,338.82,337.8,338.3,19342.0,307.436,307.7084,306.7821,307.2362,19342.0
2018-07-30 11:20:00,338.23,338.23,337.06,337.06,4553.0,307.1726,307.1726,306.1101,306.1101,4553.0
2018-07-30 11:30:00,337.19,338.26,337.19,338.26,3925.0,306.2281,307.1999,306.2281,307.1999,3925.0
2018-07-30 11:40:00,338.21,338.81,337.49,337.71,11700.0,307.1545,307.6994,306.5006,306.7004,11700.0
2018-07-30 11:50:00,337.76,338.39,337.48,337.83,4310.0,306.7458,307.3179,306.4915,306.8093,4310.0
2018-07-30 12:00:00,337.85,337.85,336.85,336.93,4434.0,306.8275,306.8275,305.9193,305.992,4434.0
2018-07-30 12:10:00,336.92,336.92,335.92,335.92,9325.0,305.9829,305.9829,305.0747,305.0747,9325.0
2018-07-30 12:20:00,335.81,336.34,335.54,336.0,2703.0,304.9748,305.4562,304.7296,305.1474,2703.0
2018-07-30 12:30:00,336.13,336.28,335.78,336.28,7362.0,305.2654,305.4017,304.9476,305.4017,7362.0
2018-07-30 12:40:00,336.16,337.16,335.84,336.59,29113.0,305.2927,306.2009,305.0021,305.6832,29113.0
2018-07-30 12:50:00,336.62,337.19,336.54,337.01,12787.0,305.7105,306.2281,305.6378,306.0646,12787.0
2018-07-30 13:00:00,337.02,337.02,335.65,336.36,6836.0,306.0737,306.0737,304.8295,305.4743,6836.0
2018-07-30 13:10:00,336.55,336.8,336.28,336.8,2720.0,305.6469,305.8739,305.4017,305.8739,2720.0
2018-07-30 13:20:00,336.8,337.74,336.79,337.74,2970.0,305.8739,306.7276,305.8648,306.7276,2970.0
2018-07-30 13:30:00,337.85,338.2,337.43,337.9,3900.0,306.8275,307.1454,306.4461,306.8729,3900.0
2018-07-30 13:40:00,337.76,337.76,337.31,337.64,16100.0,306.7458,306.7458,306.3371,306.6368,16100.0
2018-07-30 13:50:00,337.83,338.79,337.83,338.79,3600.0,306.8093,307.6812,306.8093,307.6812,3600.0
2018-07-30 14:00:00,338.78,339.05,338.55,338.62,4627.0,307.6721,307.9173,307.4632,307.5268,4627.0
2018-07-30 14:10:00,338.65,339.44,338.6,339.44,5352.0,307.5541,308.2715,307.5086,308.2715,5352.0
2018-07-30 14:20:00,339.25,339.53,338.78,338.78,25258.0,308.099,308.3532,307.6721,307.6721,25258.0
2018-07-30 14:30:00,338.81,339.28,338.56,338.66,5745.0,307.6994,308.1262,307.4723,307.5631,5745.0
2018-07-30 14:40:00,338.51,338.6,338.36,338.6,2206.0,307.4269,307.5086,307.2907,307.5086,2206.0
2018-07-30 14:50:00,338.45,338.65,337.91,337.92,5867.0,307.3724,307.5541,306.882,306.8911,5867.0
2018-07-30 15:00:00,337.81,338.1,337.68,337.69,14826.0,306.7912,307.0546,306.6731,306.6822,14826.0
2018-07-30 15:10:00,337.57,337.57,336.43,336.55,3107.0,306.5732,306.5732,305.5379,305.6469,3107.0
2018-07-30 15:20:00,336.7,337.09,336.58,336.78,6897.0,305.7831,306.1373,305.6741,305.8558,6897.0
2018-07-30 15:30:00,336.76,337.02,336.06,336.07,6959.0,305.8376,306.0737,305.2019,305.211,6959.0
2018-07-30 15:40:00,336.06,336.45,335.85,336.45,11749.0,305.2019,305.5561,305.0112,305.5561,11749.0
2018-07-30 15:50:00,336.43,336.63,336.18,336.48,39526.0,305.5379,305.7195,305.3109,305.5833,39526.0
2018-07-31 09:30:00,338.47,338.97,336.61,338.18,2113.0,307.3906,307.8447,305.7014,307.1272,2113.0
2018-07-31 09:40:00,338.1,341.05,338.1,340.77,5966.0,307.0546,309.7337,307.0546,309.4794,5966.0
2018-07-31 09:50:00,340.97,340.97,339.33,339.44,5201.0,309.661,309.661,308.1716,308.2715,5201.0
2018-07-31 10:00:00,340.0,341.32,339.98,341.29,17574.0,308.7801,309.9789,308.7619,309.9516,17574.0
2018-07-31 10:10:00,341.54,342.73,341.54,342.09,11040.0,310.1787,311.2594,310.1787,310.6782,11040.0
2018-07-31 10:20:00,342.06,342.47,340.96,342.07,9484.0,310.6509,311.0233,309.6519,310.66,9484.0
2018-07-31 10:30:00,342.45,344.35,342.45,343.89,4440.0,311.0051,312.7307,311.0051,312.3129,4440.0
2018-07-31 10:40:00,343.69,344.26,343.54,343.99,11600.0,312.1313,312.6489,311.995,312.4037,11600.0
2018-07-31 10:50:00,343.98,344.68,342.95,342.96,17115.0,312.3946,313.0304,311.4592,311.4683,17115.0
2018-07-31 11:00:00,343.0,344.21,342.99,343.97,24432.0,311.5046,312.6035,311.4955,312.3856,24432.0
2018-07-31 11:10:00,343.94,344.38,343.86,344.0,26439.0,312.3583,312.7579,312.2857,312.4128,26439.0
2018-07-31 11:20:00,343.89,344.66,343.88,344.55,28864.0,312.3129,313.0122,312.3038,312.9123,28864.0
2018-07-31 11:30:00,344.5,344.68,344.02,344.27,8528.0,312.8669,313.0304,312.431,312.658,8528.0
2018-07-31 11:40:00,344.2,344.81,344.06,344.52,12176.0,312.5944,313.1484,312.4673,312.885,12176.0
2018-07-31 11:50:00,344.5,344.64,344.15,344.25,15319.0,312.8669,312.994,312.549,312.6398,15319.0
2018-07-31 12:00:00,344.18,344.52,344.17,344.51,37453.0,312.5763,312.885,312.5672,312.876,37453.0
2018-07-31 12:10:00,344.62,344.7,344.27,344.7,12602.0,312.9759,313.0485,312.658,313.0485,12602.0
2018-07-31 12:20:00,344.65,345.82,344.65,345.81,13885.0,313.0031,314.0657,313.0031,314.0566,13885.0
2018-07-31 12:30:00,345.77,345.84,345.47,345.59,18629.0,314.0203,314.0838,313.7478,313.8568,18629.0
2018-07-31 12:40:00,345.61,345.84,345.5,345.59,16920.0,313.875,314.0838,313.7751,313.8568,16920.0
2018-07-31 12:50:00,345.67,346.03,345.42,345.81,16936.0,313.9295,314.2564,313.7024,314.0566,16936.0
2018-07-31 13:00:00,345.94,346.51,345.93,346.24,4591.0,314.1747,314.6923,314.1656,314.4471,4591.0
2018-07-31 13:10:00,346.32,346.55,346.14,346.14,4411.0,314.5198,314.7286,314.3563,314.3563,4411.0
2018-07-31 13:20:00,346.06,346.61,346.06,346.57,3555.0,314.2836,314.7831,314.2836,314.7468,3555.0
2018-07-31 13:30:00,346.64,346.65,345.79,346.16,6393.0,314.8104,314.8195,314.0384,314.3745,6393.0
2018-07-31 13:40:00,346.07,346.36,346.02,346.24,6491.0,314.2927,314.5561,314.2473,314.4471,6491.0
2018-07-31 13:50:00,346.24,346.69,346.24,346.58,3900.0,314.4471,314.8558,314.4471,314.7559,3900.0
2018-07-31 14:00:00,346.6,346.73,346.13,346.13,6863.0,314.7741,314.8921,314.3472,314.3472,6863.0
2018-07-31 14:10:00,346.0,346.24,345.71,346.09,3985.0,314.2292,314.4471,313.9658,314.3109,3985.0
2018-07-31 14:20:00,346.04,346.19,345.75,345.8,6251.0,314.2655,314.4017,314.0021,314.0475,6251.0
2018-07-31 14:30:00,345.6,346.36,345.6,346.13,35956.0,313.8659,314.5561,313.8659,314.3472,35956.0
2018-07-31 14:40:00,346.07,347.52,346.04,347.43,29251.0,314.2927,315.6096,314.2655,315.5278,29251.0
2018-07-31 14:50:00,347.48,347.54,346.84,347.32,7612.0,315.5733,315.6277,314.992,315.4279,7612.0
2018-07-31 15:00:00,347.14,347.6,347.08,347.52,10454.0,315.2645,315.6822,315.21,315.6096,10454.0
2018-07-31 15:10:00,347.5,347.74,347.2,347.5,14918.0,315.5914,315.8094,315.319,315.5914,14918.0
2018-07-31 15:20:00,347.56,348.14,347.55,348.14,5958.0,315.6459,316.1726,315.6368,316.1726,5958.0
2018-07-31 15:30:00,348.1,348.11,347.75,347.98,11651.0,316.1363,316.1454,315.8185,316.0273,11651.0
2018-07-31 15:40:00,347.92,347.92,346.6,346.6,14887.0,315.9729,315.9729,314.7741,314.7741,14887.0
2018-07-31 15:50:00,346.61,347.14,346.3,346.57,59071.0,314.7831,315.2645,314.5016,314.7468,59071.0
2018-08-01 09:30:00,346.06,347.41,344.15,346.62,33209.0,314.2836,315.5097,312.549,314.7922,33209.0
2018-08-01 09:40:00,346.53,349.65,346.37,346.74,26233.0,314.7105,317.544,314.5652,314.9012,26233.0
2018-08-01 09:50:00,346.73,346.73,345.79,346.35,6230.0,314.8921,314.8921,314.0384,314.547,6230.0
2018-08-01 10:00:00,346.41,346.57,344.4,345.07,23529.0,314.6015,314.7468,312.7761,313.3845,23529.0
2018-08-01 10:10:00,345.07,346.01,344.37,344.64,6029.0,313.3845,314.2382,312.7488,312.994,6029.0
2018-08-01 10:20:00,344.86,345.59,344.35,344.6,14712.0,313.1938,313.8568,312.7307,312.9577,14712.0
2018-08-01 10:30:00,344.35,344.86,344.0,344.4,14185.0,312.7307,313.1938,312.4128,312.7761,14185.0
2018-08-01 10:40:00,344.42,344.68,343.06,343.57,14729.0,312.7942,313.0304,311.5591,312.0223,14729.0
2018-08-01 10:50:00,343.58,344.41,343.0,343.57,8351.0,312.0314,312.7852,311.5046,312.0223,8351.0
2018-08-01 11:00:00,343.44,343.44,342.92,343.14,10494.0,311.9042,311.9042,311.432,311.6318,10494.0
2018-08-01 11:10:00,343.09,343.33,342.47,343.25,10199.0,311.5864,311.8043,311.0233,311.7317,10199.0
2018-08-01 11:20:00,343.25,343.25,342.33,342.79,6826.0,311.7317,311.7317,310.8961,311.3139,6826.0
2018-08-01 11:30:00,342.79,342.97,342.28,342.73,9805.0,311.3139,311.4774,310.8507,311.2594,9805.0
2018-08-01 11:40:00,342.65,342.65,341.9,341.9,5837.0,311.1868,311.1868,310.5056,310.5056,5837.0
2018-08-01 11:50:00,341.81,341.82,339.81,340.28,15764.0,310.4239,310.433,308.6075,309.0344,15764.0
2018-08-01 12:00:00,340.09,341.16,339.67,341.16,23705.0,308.8618,309.8336,308.4804,309.8336,23705.0
2018-08-01 12:10:00,341.05,341.79,341.05,341.73,8875.0,309.7337,310.4057,309.7337,310.3512,8875.0
2018-08-01 12:20:00,341.73,342.06,341.27,341.27,3466.0,310.3512,310.6509,309.9335,309.9335,3466.0
2018-08-01 12:30:00,340.96,341.53,340.83,341.23,4700.0,309.6519,310.1696,309.5339,309.8971,4700.0
2018-08-01 12:40:00,341.08,341.69,341.08,341.62,6474.0,309.7609,310.3149,309.7609,310.2513,6474.0
2018-08-01 12:50:00,341.62,341.97,341.41,341.49,7976.0,310.2513,310.5692,310.0606,310.1333,7976.0
2018-08-01 13:00:00,341.48,341.72,341.29,341.52,8519.0,310.1242,310.3422,309.9516,310.1605,8519.0
2018-08-01 13:10:00,341.46,341.9,341.45,341.53,5269.0,310.106,310.5056,310.0969,310.1696,5269.0
2018-08-01 13:20:00,341.53,341.69,341.05,341.23,7548.0,310.1696,310.3149,309.7337,309.8971,7548.0
2018-08-01 13:30:00,341.04,341.17,340.61,341.17,6616.0,309.7246,309.8427,309.3341,309.8427,6616.0
2018-08-01 13:40:00,341.09,341.15,340.55,340.57,5938.0,309.77,309.8245,309.2796,309.2978,5938.0
2018-08-01 13:50:00,340.38,340.66,340.24,340.43,7167.0,309.1252,309.3795,308.9981,309.1706,7167.0
2018-08-01 14:00:00,340.34,340.9,340.01,340.61,13831.0,309.0889,309.5974,308.7892,309.3341,13831.0
2018-08-01 14:10:00,340.51,341.52,340.26,341.34,15849.0,309.2433,310.1605,309.0162,309.997,15849.0
2018-08-01 14:20:00,341.24,342.01,341.16,341.79,7034.0,309.9062,310.6055,309.8336,310.4057,7034.0
2018-08-01 14:30:00,341.68,341.92,339.92,340.13,14587.0,310.3058,310.5238,308.7074,308.8982,14587.0
2018-08-01 14:40:00,340.3,341.01,339.22,340.88,22058.0,309.0525,309.6973,308.0717,309.5793,22058.0
2018-08-01 14:50:00,340.88,342.46,340.88,342.46,8922.0,309.5793,311.0142,309.5793,311.0142,8922.0
2018-08-01 15:00:00,342.23,342.3,341.7,341.98,11237.0,310.8053,310.8689,310.324,310.5783,11237.0
2018-08-01 15:10:00,341.93,342.0,341.22,341.5,11326.0,310.5329,310.5964,309.8881,310.1424,11326.0
2018-08-01 15:20:00,341.5,342.32,341.24,341.24,19076.0,310.1424,310.8871,309.9062,309.9062,19076.0
2018-08-01 15:30:00,341.34,342.38,341.26,341.8,24138.0,309.997,310.9416,309.9244,310.4148,24138.0
2018-08-01 15:40:00,341.86,342.76,341.75,342.15,28087.0,310.4693,311.2867,310.3694,310.7327,28087.0
2018-08-01 15:50:00,342.26,342.68,341.81,342.0,39519.0,310.8326,311.214,310.4239,310.5964,39519.0
2018-08-02 09:30:00,338.78,339.04,337.31,338.86,12084.0,307.6721,307.9082,306.3371,307.7448,12084.0
2018-08-02 09:40:00,338.95,341.67,338.88,341.67,15358.0,307.8265,310.2967,307.7629,310.2967,15358.0
2018-08-02 09:50:00,341.93,341.93,340.42,341.72,6224.0,310.5329,310.5329,309.1615,310.3422,6224.0
2018-08-02 10:00:00,341.61,341.91,340.59,341.49,6430.0,310.2423,310.5147,309.3159,310.1333,6430.0
2018-08-02 10:10:00,341.39,341.4,340.74,341.12,6456.0,310.0425,310.0515,309.4521,309.7972,6456.0
2018-08-02 10:20:00,341.27,342.56,341.24,341.69,6260.0,309.9335,311.105,309.9062,310.3149,6260.0
2018-08-02 10:30:00,341.84,342.01,340.95,342.01,6494.0,310.4511,310.6055,309.6429,310.6055,6494.0
2018-08-02 10:40:00,341.79,341.79,340.86,341.07,6483.0,310.4057,310.4057,309.5611,309.7518,6483.0
2018-08-02 10:50:00,341.32,341.86,341.12,341.86,3137.0,309.9789,310.4693,309.7972,310.4693,3137.0
2018-08-02 11:00:00,341.86,342.78,341.81,342.38,7157.0,310.4693,311.3048,310.4239,310.9416,7157.0
2018-08-02 11:10:00,341.91,342.62,341.9,342.4,6933.0,310.5147,311.1595,310.5056,310.9597,6933.0
2018-08-02 11:20:00,342.29,343.29,342.29,342.95,4880.0,310.8598,311.768,310.8598,311.4592,4880.0
2018-08-02 11:30:00,343.17,343.24,342.41,342.69,7927.0,311.659,311.7226,310.9688,311.2231,7927.0
2018-08-02 11:40:00,342.57,342.66,341.98,342.42,3201.0,311.1141,311.1958,310.5783,310.9779,3201.0
2018-08-02 11:50:00,342.31,342.45,341.9,342.02,6397.0,310.878,311.0051,310.5056,310.6146,6397.0
2018-08-02 12:00:00,341.9,342.65,341.43,342.4,2800.0,310.5056,311.1868,310.0788,310.9597,2800.0
2018-08-02 12:10:00,342.42,342.99,342.08,342.91,4245.0,310.9779,311.4955,310.6691,311.4229,4245.0
2018-08-02 12:20:00,342.84,343.81,342.84,343.6,4753.0,311.3593,312.2402,311.3593,312.0495,4753.0
2018-08-02 12:30:00,343.47,343.67,343.16,343.16,6307.0,311.9315,312.1131,311.6499,311.6499,6307.0
2018-08-02 12:40:00,343.34,343.35,342.82,343.0,20642.0,311.8134,311.8225,311.3411,311.5046,20642.0
2018-08-02 12:50:00,343.14,343.18,342.37,342.56,10466.0,311.6318,311.6681,310.9325,311.105,10466.0
2018-08-02 13:00:00,342.78,342.97,342.57,342.94,4328.0,311.3048,311.4774,311.1141,311.4501,4328.0
2018-08-02 13:10:00,342.84,342.97,342.37,342.89,4788.0,311.3593,311.4774,310.9325,311.4047,4788.0
2018-08-02 13:20:00,343.05,343.35,342.72,342.72,4728.0,311.55,311.8225,311.2503,311.2503,4728.0
2018-08-02 13:30:00,342.97,343.39,342.84,343.24,5628.0,311.4774,311.8588,311.3593,311.7226,5628.0
2018-08-02 13:40:00,343.46,343.56,342.87,343.16,5658.0,311.9224,312.0132,311.3866,311.6499,5658.0
2018-08-02 13:50:00,343.19,343.28,342.6,342.6,22273.0,311.6772,311.7589,311.1414,311.1414,22273.0
2018-08-02 14:00:00,342.71,342.73,342.05,342.2,22885.0,311.2412,311.2594,310.6419,310.7781,22885.0
2018-08-02 14:10:00,342.07,342.24,341.58,341.58,19293.0,310.66,310.8144,310.215,310.215,19293.0
2018-08-02 14:20:00,341.49,341.59,341.18,341.23,1460.0,310.1333,310.2241,309.8517,309.8971,1460.0
2018-08-02 14:30:00,341.33,341.6,341.22,341.56,3200.0,309.988,310.2332,309.8881,310.1968,3200.0
2018-08-02 14:40:00,341.56,341.63,341.3,341.41,2338.0,310.1968,310.2604,309.9607,310.0606,2338.0
2018-08-02 14:50:00,341.45,341.95,341.42,341.79,1691.0,310.0969,310.551,310.0697,310.4057,1691.0
2018-08-02 15:00:00,341.67,341.97,341.51,341.51,5483.0,310.2967,310.5692,310.1514,310.1514,5483.0
2018-08-02 15:10:00,341.08,341.71,341.08,341.71,10633.0,309.7609,310.3331,309.7609,310.3331,10633.0
2018-08-02 15:20:00,341.78,341.93,341.0,341.52,14840.0,310.3966,310.5329,309.6883,310.1605,14840.0
2018-08-02 15:30:00,341.27,341.27,340.91,341.09,5454.0,309.9335,309.9335,309.6065,309.77,5454.0
2018-08-02 15:40:00,341.01,341.5,341.01,341.37,8220.0,309.6973,310.1424,309.6973,310.0243,8220.0
2018-08-02 15:50:00,341.38,341.38,340.74,341.01,24240.0,310.0334,310.0334,309.4521,309.6973,24240.0
2018-08-03 09:30:00,342.9,343.35,342.31,342.31,2698.0,311.4138,311.8225,310.878,310.878,2698.0
2018-08-03 09:40:00,342.4,342.4,341.13,341.13,4752.0,310.9597,310.9597,309.8063,309.8063,4752.0
2018-08-03 09:50:00,341.05,341.05,339.95,340.27,6909.0,309.7337,309.7337,308.7347,309.0253,6909.0
2018-08-03 10:00:00,340.59,340.62,339.48,339.48,2814.0,309.3159,309.3432,308.3078,308.3078,2814.0
2018-08-03 10:10:00,339.47,340.54,339.47,340.15,5626.0,308.2988,309.2705,308.2988,308.9163,5626.0
2018-08-03 10:20:00,340.21,341.62,340.21,341.62,4207.0,308.9708,310.2513,308.9708,310.2513,4207.0
2018-08-03 10:30:00,341.67,341.77,340.66,341.35,7596.0,310.2967,310.3876,309.3795,310.0061,7596.0
2018-08-03 10:40:00,341.52,341.83,340.96,340.96,2900.0,310.1605,310.4421,309.6519,309.6519,2900.0
2018-08-03 10:50:00,340.91,341.45,340.29,340.48,11802.0,309.6065,310.0969,309.0435,309.216,11802.0
2018-08-03 11:00:00,340.48,340.48,339.32,339.46,3438.0,309.216,309.216,308.1625,308.2897,3438.0
2018-08-03 11:10:00,339.61,340.96,339.39,339.4,5514.0,308.4259,309.6519,308.2261,308.2352,5514.0
2018-08-03 11:20:00,339.4,339.98,339.07,339.1,3900.0,308.2352,308.7619,307.9355,307.9627,3900.0
2018-08-03 11:30:00,338.99,339.99,338.68,339.99,2927.0,307.8628,308.771,307.5813,308.771,2927.0
2018-08-03 11:40:00,340.06,340.73,340.05,340.34,3869.0,308.8346,309.4431,308.8255,309.0889,3869.0
2018-08-03 11:50:00,340.6,340.79,339.96,339.96,3100.0,309.325,309.4976,308.7438,308.7438,3100.0
2018-08-03 12:00:00,339.92,340.5,339.92,340.5,5500.0,308.7074,309.2342,308.7074,309.2342,5500.0
2018-08-03 12:10:00,340.5,341.25,340.5,340.89,1901.0,309.2342,309.9153,309.2342,309.5884,1901.0
2018-08-03 12:20:00,341.15,341.42,341.05,341.38,2065.0,309.8245,310.0697,309.7337,310.0334,2065.0
2018-08-03 12:30:00,341.36,342.06,341.36,341.76,3041.0,310.0152,310.6509,310.0152,310.3785,3041.0
2018-08-03 12:40:00,341.69,341.69,341.21,341.45,2165.0,310.3149,310.3149,309.879,310.0969,2165.0
2018-08-03 12:50:00,341.38,341.38,340.5,341.17,13148.0,310.0334,310.0334,309.2342,309.8427,13148.0
2018-08-03 13:00:00,341.19,341.62,341.05,341.06,8801.0,309.8608,310.2513,309.7337,309.7428,8801.0
2018-08-03 13:10:00,341.04,341.04,340.69,340.83,5838.0,309.7246,309.7246,309.4067,309.5339,5838.0
2018-08-03 13:20:00,340.97,341.15,340.47,340.86,16286.0,309.661,309.8245,309.2069,309.5611,16286.0
2018-08-03 13:30:00,340.67,340.88,340.54,340.88,1220.0,309.3886,309.5793,309.2705,309.5793,1220.0
2018-08-03 13:40:00,340.77,341.02,340.74,340.77,7073.0,309.4794,309.7064,309.4521,309.4794,7073.0
2018-08-03 13:50:00,340.85,341.04,339.83,339.93,14513.0,309.552,309.7246,308.6257,308.7165,14513.0
2018-08-03 14:00:00,339.8,339.94,339.68,339.68,3720.0,308.5985,308.7256,308.4895,308.4895,3720.0
2018-08-03 14:10:00,339.62,339.82,339.54,339.75,11867.0,308.435,308.6166,308.3623,308.553,11867.0
2018-08-03 14:20:00,339.61,339.94,339.0,339.0,12285.0,308.4259,308.7256,307.8719,307.8719,12285.0
2018-08-03 14:30:00,339.0,339.67,338.31,338.31,6199.0,307.8719,308.4804,307.2453,307.2453,6199.0
2018-08-03 14:40:00,338.39,339.15,338.39,338.39,11871.0,307.3179,308.0081,307.3179,307.3179,11871.0
2018-08-03 14:50:00,338.47,338.65,338.36,338.39,2900.0,307.3906,307.5541,307.2907,307.3179,2900.0
2018-08-03 15:00:00,338.61,338.87,338.49,338.49,7704.0,307.5177,307.7539,307.4087,307.4087,7704.0
2018-08-03 15:10:00,338.55,339.47,338.54,339.28,5430.0,307.4632,308.2988,307.4542,308.1262,5430.0
2018-08-03 15:20:00,339.46,339.5,338.86,338.86,7908.0,308.2897,308.326,307.7448,307.7448,7908.0
2018-08-03 15:30:00,338.86,339.1,338.26,338.53,7141.0,307.7448,307.9627,307.1999,307.4451,7141.0
2018-08-03 15:40:00,338.48,338.93,338.47,338.83,19061.0,307.3997,307.8083,307.3906,307.7175,19061.0
2018-08-03 15:50:00,338.94,339.15,338.81,338.96,17761.0,307.8174,308.0081,307.6994,307.8356,17761.0
2018-08-06 09:30:00,340.1,342.13,339.84,340.81,12197.0,308.8709,310.7145,308.6348,309.5157,12197.0
2018-08-06 09:40:00,341.45,342.19,341.03,342.19,2805.0,310.0969,310.769,309.7155,310.769,2805.0
2018-08-06 09:50:00,341.69,341.79,340.49,340.95,12309.0,310.3149,310.4057,309.2251,309.6429,12309.0
2018-08-06 10:00:00,340.88,342.22,340.88,342.22,2200.0,309.5793,310.7962,309.5793,310.7962,2200.0
2018-08-06 10:10:00,342.21,343.15,341.85,341.98,7998.0,310.7872,311.6408,310.4602,310.5783,7998.0
2018-08-06 10:20:00,342.56,343.15,340.74,340.74,8707.0,311.105,311.6408,309.4521,309.4521,8707.0
2018-08-06 10:30:00,340.98,342.25,340.86,342.12,3125.0,309.6701,310.8235,309.5611,310.7054,3125.0
2018-08-06 10:40:00,342.12,342.36,341.76,341.81,3977.0,310.7054,310.9234,310.3785,310.4239,3977.0
2018-08-06 10:50:00,341.81,341.86,341.55,341.81,3850.0,310.4239,310.4693,310.1878,310.4239,3850.0
2018-08-06 11:00:00,342.03,342.3,341.61,342.15,3935.0,310.6237,310.8689,310.2423,310.7327,3935.0
2018-08-06 11:10:00,342.15,342.77,342.11,342.32,12200.0,310.7327,311.2957,310.6963,310.8871,12200.0
2018-08-06 11:20:00,342.51,342.87,342.27,342.87,4770.0,311.0596,311.3866,310.8417,311.3866,4770.0
2018-08-06 11:30:00,342.86,342.86,341.69,342.19,13444.0,311.3775,311.3775,310.3149,310.769,13444.0
2018-08-06 11:40:00,342.4,342.56,342.15,342.25,3700.0,310.9597,311.105,310.7327,310.8235,3700.0
2018-08-06 11:50:00,342.25,342.25,341.51,342.09,2700.0,310.8235,310.8235,310.1514,310.6782,2700.0
2018-08-06 12:00:00,342.18,342.37,341.76,342.01,5452.0,310.7599,310.9325,310.3785,310.6055,5452.0
2018-08-06 12:10:00,342.33,342.71,342.12,342.57,2800.0,310.8961,311.2412,310.7054,311.1141,2800.0
2018-08-06 12:20:00,342.66,343.19,342.66,343.08,8194.0,311.1958,311.6772,311.1958,311.5773,8194.0
2018-08-06 12:30:00,343.1,343.47,343.09,343.45,1683.0,311.5954,311.9315,311.5864,311.9133,1683.0
2018-08-06 12:40:00,343.5,343.6,343.1,343.1,3893.0,311.9587,312.0495,311.5954,311.5954,3893.0
2018-08-06 12:50:00,342.87,343.07,342.61,342.81,3275.0,311.3866,311.5682,311.1504,311.3321,3275.0
2018-08-06 13:00:00,342.79,342.88,342.15,342.46,6573.0,311.3139,311.3956,310.7327,311.0142,6573.0
2018-08-06 13:10:00,342.53,342.74,342.14,342.34,3202.0,311.0778,311.2685,310.7236,310.9052,3202.0
2018-08-06 13:20:00,342.16,342.45,341.98,341.98,2693.0,310.7418,311.0051,310.5783,310.5783,2693.0
2018-08-06 13:30:00,341.86,342.09,341.79,342.04,2110.0,310.4693,310.6782,310.4057,310.6328,2110.0
2018-08-06 13:40:00,342.39,342.66,342.24,342.35,5686.0,310.9506,311.1958,310.8144,310.9143,5686.0
2018-08-06 13:50:00,342.35,342.49,341.7,341.94,5580.0,310.9143,311.0415,310.324,310.542,5580.0
2018-08-06 14:00:00,342.0,342.6,341.9,342.4,78550.0,310.5964,311.1414,310.5056,310.9597,78550.0
2018-08-06 14:10:00,342.5,343.32,342.44,343.32,12682.0,311.0505,311.7952,310.996,311.7952,12682.0
2018-08-06 14:20:00,343.37,343.94,343.27,343.91,9468.0,311.8406,312.3583,311.7498,312.3311,9468.0
2018-08-06 14:30:00,343.94,344.45,343.71,344.09,12308.0,312.3583,312.8215,312.1494,312.4945,12308.0
2018-08-06 14:40:00,344.21,344.64,343.79,344.63,9122.0,312.6035,312.994,312.2221,312.9849,9122.0
2018-08-06 14:50:00,344.43,344.79,344.34,344.7,6378.0,312.8033,313.1303,312.7216,313.0485,6378.0
2018-08-06 15:00:00,344.6,344.74,344.1,344.22,6719.0,312.9577,313.0848,312.5036,312.6126,6719.0
2018-08-06 15:10:00,344.15,344.21,343.86,344.2,7859.0,312.549,312.6035,312.2857,312.5944,7859.0
2018-08-06 15:20:00,344.17,344.49,344.17,344.3,5366.0,312.5672,312.8578,312.5672,312.6853,5366.0
2018-08-06 15:30:00,344.21,344.84,344.07,344.76,9414.0,312.6035,313.1757,312.4764,313.103,9414.0
2018-08-06 15:40:00,344.74,344.93,344.37,344.6,12628.0,313.0848,313.2574,312.7488,312.9577,12628.0
2018-08-06 15:50:00,344.68,345.02,344.48,344.8,31604.0,313.0304,313.3391,312.8487,313.1393,31604.0
2018-08-07 09:30:00,344.6,345.93,343.46,345.93,12461.0,312.9577,314.1656,311.9224,314.1656,12461.0
2018-08-07 09:40:00,346.27,346.96,344.91,344.91,104500.0,314.4744,315.101,313.2392,313.2392,104500.0
2018-08-07 09:50:00,345.04,345.4,344.47,344.62,17002.0,313.3573,313.6842,312.8396,312.9759,17002.0
2018-08-07 10:00:00,344.59,345.28,344.59,345.28,1107.0,312.9486,313.5753,312.9486,313.5753,1107.0
2018-08-07 10:10:00,345.76,346.54,345.5,346.24,4890.0,314.0112,314.7196,313.7751,314.4471,4890.0
2018-08-07 10:20:00,346.21,347.07,346.21,346.95,2249.0,314.4199,315.2009,314.4199,315.0919,2249.0
2018-08-07 10:30:00,346.8,347.16,345.72,347.16,6369.0,314.9557,315.2826,313.9749,315.2826,6369.0
2018-08-07 10:40:00,347.0,347.53,346.86,346.86,1370.0,315.1373,315.6187,315.0102,315.0102,1370.0
2018-08-07 10:50:00,346.95,347.03,346.4,346.74,2695.0,315.0919,315.1646,314.5924,314.9012,2695.0
2018-08-07 11:00:00,346.83,347.23,346.28,346.83,3494.0,314.9829,315.3462,314.4834,314.9829,3494.0
2018-08-07 11:10:00,346.87,347.05,346.36,346.5,1823.0,315.0193,315.1827,314.5561,314.6832,1823.0
2018-08-07 11:20:00,346.73,347.25,346.14,347.21,4600.0,314.8921,315.3644,314.3563,315.328,4600.0
2018-08-07 11:30:00,346.87,347.28,346.67,347.1,1670.0,315.0193,315.3916,314.8376,315.2281,1670.0
2018-08-07 11:40:00,347.05,347.05,346.44,346.78,3423.0,315.1827,315.1827,314.6287,314.9375,3423.0
2018-08-07 11:50:00,346.84,347.09,346.83,346.98,1822.0,314.992,315.2191,314.9829,315.1192,1822.0
2018-08-07 12:00:00,347.17,347.17,346.6,346.77,1216.0,315.2917,315.2917,314.7741,314.9284,1216.0
2018-08-07 12:10:00,346.91,347.15,346.6,346.9,3715.0,315.0556,315.2736,314.7741,315.0465,3715.0
2018-08-07 12:20:00,347.03,347.21,346.95,346.95,1186.0,315.1646,315.328,315.0919,315.0919,1186.0
2018-08-07 12:30:00,346.91,347.02,346.46,346.5,7574.0,315.0556,315.1555,314.6469,314.6832,7574.0
2018-08-07 12:40:00,346.6,347.16,346.44,347.15,3800.0,314.7741,315.2826,314.6287,315.2736,3800.0
2018-08-07 12:50:00,347.12,347.22,346.92,347.04,1503.0,315.2463,315.3371,315.0647,315.1737,1503.0
2018-08-07 13:00:00,347.01,347.26,346.97,347.26,2099.0,315.1464,315.3735,315.1101,315.3735,2099.0
2018-08-07 13:10:00,347.4,347.5,347.14,347.25,2491.0,315.5006,315.5914,315.2645,315.3644,2491.0
2018-08-07 13:20:00,346.89,348.12,346.89,347.95,10779.0,315.0374,316.1545,315.0374,316.0001,10779.0
2018-08-07 13:30:00,347.93,348.95,347.86,348.86,25010.0,315.9819,316.9083,315.9184,316.8265,25010.0
2018-08-07 13:40:00,348.85,349.05,348.2,348.37,14294.0,316.8175,316.9991,316.2271,316.3815,14294.0
2018-08-07 13:50:00,348.59,348.9,348.59,348.65,1900.0,316.5813,316.8629,316.5813,316.6358,1900.0
2018-08-07 14:00:00,348.6,348.63,348.36,348.36,1246.0,316.5904,316.6177,316.3724,316.3724,1246.0
2018-08-07 14:10:00,348.36,348.36,347.78,347.86,955.0,316.3724,316.3724,315.8457,315.9184,955.0
2018-08-07 14:20:00,347.86,348.71,347.85,348.46,6212.0,315.9184,316.6903,315.9093,316.4633,6212.0
2018-08-07 14:30:00,348.75,349.07,348.38,349.07,1897.0,316.7266,317.0173,316.3906,317.0173,1897.0
2018-08-07 14:40:00,348.84,349.04,348.73,348.91,3160.0,316.8084,316.99,316.7085,316.8719,3160.0
2018-08-07 14:50:00,348.99,349.71,348.95,349.71,3008.0,316.9446,317.5985,316.9083,317.5985,3008.0
2018-08-07 15:00:00,349.78,350.0,349.6,349.68,6845.0,317.6621,317.8619,317.4986,317.5712,6845.0
2018-08-07 15:10:00,349.59,349.59,348.76,348.9,4837.0,317.4895,317.4895,316.7357,316.8629,4837.0
2018-08-07 15:20:00,349.06,349.61,349.06,349.36,2538.0,317.0082,317.5077,317.0082,317.2806,2538.0
2018-08-07 15:30:00,349.21,349.47,348.94,348.94,3876.0,317.1444,317.3805,316.8992,316.8992,3876.0
2018-08-07 15:40:00,348.95,349.36,348.85,348.95,9345.0,316.9083,317.2806,316.8175,316.9083,9345.0
2018-08-07 15:50:00,349.12,349.41,349.0,349.27,26682.0,317.0627,317.326,316.9537,317.1989,26682.0
2018-08-08 09:30:00,348.09,348.25,347.22,348.18,4394.0,316.1272,316.2725,315.3371,316.209,4394.0
2018-08-08 09:40:00,348.0,348.7,347.64,348.0,7366.0,316.0455,316.6812,315.7186,316.0455,7366.0
2018-08-08 09:50:00,347.69,348.98,347.68,348.98,19992.0,315.764,316.9355,315.7549,316.9355,19992.0
2018-08-08 10:00:00,348.98,349.26,348.57,349.01,2101.0,316.9355,317.1898,316.5632,316.9628,2101.0
2018-08-08 10:10:00,348.88,350.52,348.48,350.05,25582.0,316.8447,318.3341,316.4814,317.9073,25582.0
2018-08-08 10:20:00,350.11,350.22,348.68,349.68,4900.0,317.9618,318.0617,316.6631,317.5712,4900.0
2018-08-08 10:30:00,349.62,349.62,348.07,348.44,5159.0,317.5168,317.5168,316.1091,316.4451,5159.0
2018-08-08 10:40:00,348.59,349.03,348.29,348.29,12125.0,316.5813,316.9809,316.3089,316.3089,12125.0
2018-08-08 10:50:00,348.38,349.0,348.37,349.0,2075.0,316.3906,316.9537,316.3815,316.9537,2075.0
2018-08-08 11:00:00,348.82,349.16,348.28,348.86,7668.0,316.7902,317.099,316.2998,316.8265,7668.0
2018-08-08 11:10:00,348.54,349.05,347.92,348.45,14214.0,316.5359,316.9991,315.9729,316.4542,14214.0
2018-08-08 11:20:00,348.33,348.33,347.62,347.77,1500.0,316.3452,316.3452,315.7004,315.8366,1500.0
2018-08-08 11:30:00,347.75,348.2,347.75,347.9,4600.0,315.8185,316.2271,315.8185,315.9547,4600.0
2018-08-08 11:40:00,347.62,348.31,347.61,348.31,2533.0,315.7004,316.327,315.6913,316.327,2533.0
2018-08-08 11:50:00,348.7,349.62,348.27,349.49,3698.0,316.6812,317.5168,316.2907,317.3987,3698.0
2018-08-08 12:00:00,349.49,349.61,349.12,349.37,4195.0,317.3987,317.5077,317.0627,317.2897,4195.0
2018-08-08 12:10:00,349.48,349.6,349.29,349.45,7414.0,317.3896,317.4986,317.2171,317.3624,7414.0
2018-08-08 12:20:00,349.27,349.27,348.85,348.87,1312.0,317.1989,317.1989,316.8175,316.8356,1312.0
2018-08-08 12:30:00,348.76,349.48,348.76,349.36,2702.0,316.7357,317.3896,316.7357,317.2806,2702.0
2018-08-08 12:40:00,349.37,349.6,349.24,349.44,3644.0,317.2897,317.4986,317.1716,317.3533,3644.0
2018-08-08 12:50:00,349.36,349.36,348.97,349.04,1483.0,317.2806,317.2806,316.9264,316.99,1483.0
2018-08-08 13:00:00,349.03,349.15,348.74,349.15,1500.0,316.9809,317.0899,316.7176,317.0899,1500.0
2018-08-08 13:10:00,349.26,349.38,349.13,349.38,1359.0,317.1898,317.2988,317.0717,317.2988,1359.0
2018-08-08 13:20:00,349.4,349.66,349.11,349.24,2537.0,317.317,317.5531,317.0536,317.1716,2537.0
2018-08-08 13:30:00,349.17,349.47,349.17,349.34,901.0,317.1081,317.3805,317.1081,317.2625,901.0
2018-08-08 13:40:00,349.14,349.52,348.95,349.52,2476.0,317.0808,317.4259,316.9083,317.4259,2476.0
2018-08-08 13:50:00,349.64,350.0,349.45,349.96,4941.0,317.5349,317.8619,317.3624,317.8255,4941.0
2018-08-08 14:00:00,350.01,350.21,349.75,350.21,2266.0,317.8709,318.0526,317.6348,318.0526,2266.0
2018-08-08 14:10:00,350.28,350.56,350.27,350.56,900.0,318.1161,318.3704,318.1071,318.3704,900.0
2018-08-08 14:20:00,350.5,350.62,350.29,350.54,2002.0,318.3159,318.4249,318.1252,318.3523,2002.0
2018-08-08 14:30:00,350.6,350.64,350.23,350.23,2329.0,318.4068,318.4431,318.0707,318.0707,2329.0
2018-08-08 14:40:00,350.31,351.32,350.01,351.25,5343.0,318.1434,319.0607,317.8709,318.9971,5343.0
2018-08-08 14:50:00,351.32,351.91,351.15,351.9,4120.0,319.0607,319.5965,318.9063,319.5874,4120.0
2018-08-08 15:00:00,351.92,352.75,351.45,352.29,15589.0,319.6056,320.3593,319.1787,319.9416,15589.0
2018-08-08 15:10:00,352.28,353.28,352.28,352.74,7250.0,319.9325,320.8407,319.9325,320.3503,7250.0
2018-08-08 15:20:00,352.75,353.49,352.74,352.99,7888.0,320.3593,321.0314,320.3503,320.5773,7888.0
2018-08-08 15:30:00,352.95,353.28,352.84,353.18,9643.0,320.541,320.8407,320.4411,320.7499,9643.0
2018-08-08 15:40:00,353.24,353.7,353.06,353.14,20400.0,320.8044,321.2221,320.6409,320.7135,20400.0
2018-08-08 15:50:00,353.17,353.82,352.5,352.5,28977.0,320.7408,321.3311,320.1323,320.1323,28977.0
2018-08-09 09:30:00,351.99,354.16,351.65,353.99,9570.0,319.6691,321.6399,319.3603,321.4855,9570.0
2018-08-09 09:40:00,354.35,354.82,353.04,353.99,10125.0,321.8124,322.2393,320.6227,321.4855,10125.0
2018-08-09 09:50:00,353.97,355.44,353.96,355.29,4806.0,321.4673,322.8023,321.4582,322.6661,4806.0
2018-08-09 10:00:00,355.0,356.9,354.93,355.87,47668.0,322.4027,324.1283,322.3392,323.1929,47668.0
2018-08-09 10:10:00,355.85,358.63,355.85,357.33,16435.0,323.1747,325.6994,323.1747,324.5188,16435.0
2018-08-09 10:20:00,357.39,358.03,357.25,357.86,12604.0,324.5733,325.1545,324.4461,325.0001,12604.0
2018-08-09 10:30:00,357.87,358.15,356.99,357.58,9569.0,325.0092,325.2635,324.21,324.7458,9569.0
2018-08-09 10:40:00,357.6,357.62,356.61,357.16,8203.0,324.764,324.7822,323.8649,324.3644,8203.0
2018-08-09 10:50:00,356.94,357.0,355.73,356.9,10120.0,324.1646,324.2191,323.0657,324.1283,10120.0
2018-08-09 11:00:00,356.9,357.03,355.36,355.39,9648.0,324.1283,324.2463,322.7297,322.7569,9648.0
2018-08-09 11:10:00,355.12,355.12,353.52,353.53,4600.0,322.5117,322.5117,321.0586,321.0677,4600.0
2018-08-09 11:20:00,353.54,354.33,352.89,353.06,5339.0,321.0768,321.7943,320.4865,320.6409,5339.0
2018-08-09 11:30:00,353.04,353.04,351.24,351.24,9661.0,320.6227,320.6227,318.988,318.988,9661.0
2018-08-09 11:40:00,351.15,351.23,350.01,351.07,9014.0,318.9063,318.9789,317.8709,318.8336,9014.0
2018-08-09 11:50:00,350.97,351.98,350.31,351.98,4508.0,318.7428,319.66,318.1434,319.66,4508.0
2018-08-09 12:00:00,352.27,352.72,351.85,351.97,9571.0,319.9234,320.3321,319.542,319.651,9571.0
2018-08-09 12:10:00,352.01,352.19,351.08,351.45,8224.0,319.6873,319.8508,318.8427,319.1787,8224.0
2018-08-09 12:20:00,350.99,351.96,350.8,351.18,4848.0,318.761,319.6419,318.5884,318.9335,4848.0
2018-08-09 12:30:00,351.26,352.16,351.19,352.16,4093.0,319.0062,319.8235,318.9426,319.8235,4093.0
2018-08-09 12:40:00,352.26,353.02,352.11,352.73,4341.0,319.9143,320.6046,319.7781,320.3412,4341.0
2018-08-09 12:50:00,352.6,353.39,352.6,353.0,2867.0,320.2231,320.9406,320.2231,320.5864,2867.0
2018-08-09 13:00:00,352.86,353.13,352.01,352.04,4496.0,320.4592,320.7045,319.6873,319.7145,4496.0
2018-08-09 13:10:00,352.29,352.29,351.77,351.77,1900.0,319.9416,319.9416,319.4693,319.4693,1900.0
2018-08-09 13:20:00,351.77,352.21,351.75,351.83,5029.0,319.4693,319.8689,319.4512,319.5238,5029.0
2018-08-09 13:30:00,351.73,352.15,351.53,351.53,3600.0,319.433,319.8144,319.2514,319.2514,3600.0
2018-08-09 13:40:00,351.61,351.83,351.25,351.83,1851.0,319.324,319.5238,318.9971,319.5238,1851.0
2018-08-09 13:50:00,351.61,351.75,351.25,351.25,2100.0,319.324,319.4512,318.9971,318.9971,2100.0
2018-08-09 14:00:00,351.47,351.59,351.02,351.07,3537.0,319.1969,319.3059,318.7882,318.8336,3537.0
2018-08-09 14:10:00,350.97,351.18,350.86,351.18,2878.0,318.7428,318.9335,318.6429,318.9335,2878.0
2018-08-09 14:20:00,351.26,351.45,351.26,351.41,4775.0,319.0062,319.1787,319.0062,319.1424,4775.0
2018-08-09 14:30:00,351.5,351.81,351.5,351.57,6423.0,319.2241,319.5057,319.2241,319.2877,6423.0
2018-08-09 14:40:00,351.63,351.66,349.92,350.2,8308.0,319.3422,319.3694,317.7892,318.0435,8308.0
2018-08-09 14:50:00,350.27,350.36,350.06,350.35,4078.0,318.1071,318.1888,317.9163,318.1797,4078.0
2018-08-09 15:00:00,350.29,351.02,350.29,350.72,5984.0,318.1252,318.7882,318.1252,318.5157,5984.0
2018-08-09 15:10:00,350.82,351.75,350.82,351.73,8470.0,318.6066,319.4512,318.6066,319.433,8470.0
2018-08-09 15:20:00,351.6,351.61,350.78,351.25,10728.0,319.3149,319.324,318.5702,318.9971,10728.0
2018-08-09 15:30:00,350.99,351.43,350.95,351.38,8725.0,318.761,319.1606,318.7246,319.1151,8725.0
2018-08-09 15:40:00,351.34,352.03,351.27,351.44,16864.0,319.0788,319.7055,319.0152,319.1696,16864.0
2018-08-09 15:50:00,351.33,352.07,351.25,351.65,49671.0,319.0697,319.7418,318.9971,319.3603,49671.0
2018-08-10 09:30:00,349.49,349.49,347.67,348.34,13970.0,318.6274,318.6274,316.9682,317.579,13970.0
2018-08-10 09:40:00,348.34,349.62,348.34,349.62,6000.0,317.579,318.746,317.579,318.746,6000.0
2018-08-10 09:50:00,349.18,349.83,348.8,349.83,9071.0,318.3448,318.9374,317.9984,318.9374,9071.0
2018-08-10 10:00:00,349.72,350.23,349.64,349.64,14300.0,318.8371,319.3021,318.7642,318.7642,14300.0
2018-08-10 10:10:00,349.91,350.33,348.65,348.65,5345.0,319.0104,319.3933,317.8616,317.8616,5345.0
2018-08-10 10:20:00,348.71,348.71,347.2,347.57,4425.0,317.9163,317.9163,316.5397,316.877,4425.0
2018-08-10 10:30:00,347.76,349.54,347.76,348.7,8446.0,317.0502,318.673,317.0502,317.9072,8446.0
2018-08-10 10:40:00,349.07,349.65,349.01,349.63,1500.0,318.2445,318.7733,318.1898,318.7551,1500.0
2018-08-10 10:50:00,349.44,349.79,349.18,349.6,6880.0,318.5819,318.901,318.3448,318.7277,6880.0
2018-08-10 11:00:00,349.79,349.94,349.45,349.59,11825.0,318.901,319.0377,318.591,318.7186,11825.0
2018-08-10 11:10:00,349.79,349.79,349.29,349.29,11082.0,318.901,318.901,318.4451,318.4451,11082.0
2018-08-10 11:20:00,349.28,351.23,349.2,350.99,9302.0,318.436,320.2138,318.3631,319.995,9302.0
2018-08-10 11:30:00,350.75,352.32,350.5,351.64,9519.0,319.7762,321.2075,319.5483,320.5876,9519.0
2018-08-10 11:40:00,350.96,350.99,350.71,350.81,1610.0,319.9676,319.995,319.7397,319.8309,1610.0
2018-08-10 11:50:00,350.63,351.09,350.13,350.91,4412.0,319.6668,320.0862,319.2109,319.922,4412.0
2018-08-10 12:00:00,350.63,351.15,350.32,351.15,4773.0,319.6668,320.1409,319.3841,320.1409,4773.0
2018-08-10 12:10:00,351.04,351.61,351.0,351.61,5888.0,320.0406,320.5602,320.0041,320.5602,5888.0
2018-08-10 12:20:00,351.51,351.8,351.37,351.49,3834.0,320.4691,320.7335,320.3414,320.4508,3834.0
2018-08-10 12:30:00,351.38,351.38,351.13,351.16,1293.0,320.3505,320.3505,320.1226,320.15,1293.0
2018-08-10 12:40:00,351.16,351.16,350.93,350.96,1300.0,320.15,320.15,319.9403,319.9676,1300.0
2018-08-10 12:50:00,350.96,351.47,350.87,351.45,5929.0,319.9676,320.4326,319.8856,320.4144,5929.0
2018-08-10 13:00:00,351.34,351.34,350.68,350.81,3751.0,320.3141,320.3141,319.7124,319.8309,3751.0
2018-08-10 13:10:00,350.73,351.43,350.68,351.14,5308.0,319.7579,320.3961,319.7124,320.1317,5308.0
2018-08-10 13:20:00,351.06,352.15,351.06,352.15,4505.0,320.0588,321.0525,320.0588,321.0525,4505.0
2018-08-10 13:30:00,352.0,352.5,351.79,351.85,9189.0,320.9158,321.3716,320.7243,320.779,9189.0
2018-08-10 13:40:00,351.72,351.83,351.2,351.47,4300.0,320.6605,320.7608,320.1864,320.4326,4300.0
2018-08-10 13:50:00,351.41,351.41,350.92,350.92,3575.0,320.3779,320.3779,319.9312,319.9312,3575.0
2018-08-10 14:00:00,350.94,351.41,350.73,350.86,6318.0,319.9494,320.3779,319.7579,319.8765,6318.0
2018-08-10 14:10:00,350.8,351.18,350.73,350.92,4711.0,319.8218,320.1682,319.7579,319.9312,4711.0
2018-08-10 14:20:00,350.84,350.85,350.0,350.0,3275.0,319.8582,319.8673,319.0924,319.0924,3275.0
2018-08-10 14:30:00,349.9,350.36,349.85,350.2,17690.0,319.0012,319.4206,318.9557,319.2747,17690.0
2018-08-10 14:40:00,350.13,350.13,349.55,349.55,1681.0,319.2109,319.2109,318.6821,318.6821,1681.0
2018-08-10 14:50:00,349.51,349.85,349.36,349.85,8518.0,318.6457,318.9557,318.5089,318.9557,8518.0
2018-08-10 15:00:00,350.18,350.51,349.85,350.3,2900.0,319.2565,319.5574,318.9557,319.3659,2900.0
2018-08-10 15:10:00,350.29,350.85,350.22,350.85,3508.0,319.3568,319.8673,319.293,319.8673,3508.0
2018-08-10 15:20:00,351.02,351.66,351.0,351.21,8193.0,320.0223,320.6058,320.0041,320.1956,8193.0
2018-08-10 15:30:00,351.23,351.37,350.74,351.0,2700.0,320.2138,320.3414,319.7671,320.0041,2700.0
2018-08-10 15:40:00,350.85,351.46,350.26,351.38,19448.0,319.8673,320.4235,319.3294,320.3505,19448.0
2018-08-10 15:50:00,351.26,351.8,351.25,351.28,43316.0,320.2411,320.7335,320.232,320.2594,43316.0
2018-08-13 09:30:00,351.2,352.26,350.38,350.75,8768.0,320.1864,321.1528,319.4389,319.7762,8768.0
2018-08-13 09:40:00,350.73,351.87,350.12,351.87,2029.0,319.7579,320.7973,319.2018,320.7973,2029.0
2018-08-13 09:50:00,352.24,353.33,352.21,353.32,7750.0,321.1346,322.1283,321.1072,322.1192,7750.0
2018-08-13 10:00:00,352.88,353.86,352.65,353.7,5336.0,321.7181,322.6115,321.5084,322.4657,5336.0
2018-08-13 10:10:00,353.61,353.61,352.81,352.81,5056.0,322.3836,322.3836,321.6543,321.6543,5056.0
2018-08-13 10:20:00,353.01,353.71,352.77,352.8,5444.0,321.8366,322.4748,321.6178,321.6451,5444.0
2018-08-13 10:30:00,352.81,352.87,351.81,351.99,2573.0,321.6543,321.709,320.7426,320.9067,2573.0
2018-08-13 10:40:00,351.8,352.03,351.12,351.68,5362.0,320.7335,320.9431,320.1135,320.6241,5362.0
2018-08-13 10:50:00,351.74,351.99,351.45,351.56,4117.0,320.6788,320.9067,320.4144,320.5146,4117.0
2018-08-13 11:00:00,351.57,352.34,351.32,351.56,11474.0,320.5238,321.2258,320.2958,320.5146,11474.0
2018-08-13 11:10:00,351.72,351.79,351.23,351.26,2268.0,320.6605,320.7243,320.2138,320.2411,2268.0
2018-08-13 11:20:00,351.19,351.74,351.15,351.46,2296.0,320.1773,320.6788,320.1409,320.4235,2296.0
2018-08-13 11:30:00,351.31,351.54,351.15,351.24,8540.0,320.2867,320.4964,320.1409,320.2229,8540.0
2018-08-13 11:40:00,351.45,351.66,351.31,351.56,3446.0,320.4144,320.6058,320.2867,320.5146,3446.0
2018-08-13 11:50:00,351.66,351.83,351.27,351.83,2900.0,320.6058,320.7608,320.2503,320.7608,2900.0
2018-08-13 12:00:00,351.74,352.37,351.74,352.16,1410.0,320.6788,321.2531,320.6788,321.0617,1410.0
2018-08-13 12:10:00,352.38,352.58,352.04,352.04,3189.0,321.2622,321.4446,320.9523,320.9523,3189.0
2018-08-13 12:20:00,352.23,352.23,351.26,351.27,3400.0,321.1255,321.1255,320.2411,320.2503,3400.0
2018-08-13 12:30:00,351.29,351.59,351.21,351.39,3800.0,320.2685,320.542,320.1956,320.3597,3800.0
2018-08-13 12:40:00,351.51,351.72,351.11,351.39,7695.0,320.4691,320.6605,320.1044,320.3597,7695.0
2018-08-13 12:50:00,351.33,351.84,351.25,351.59,2200.0,320.305,320.7699,320.232,320.542,2200.0
2018-08-13 13:00:00,351.6,351.81,351.12,351.74,6018.0,320.5511,320.7426,320.1135,320.6788,6018.0
2018-08-13 13:10:00,351.95,352.81,351.83,352.81,3309.0,320.8702,321.6543,320.7608,321.6543,3309.0
2018-08-13 13:20:00,352.9,353.17,352.56,352.81,1928.0,321.7363,321.9825,321.4263,321.6543,1928.0
2018-08-13 13:30:00,352.73,353.34,352.73,352.79,3009.0,321.5813,322.1375,321.5813,321.636,3009.0
2018-08-13 13:40:00,353.05,353.31,352.68,352.76,2939.0,321.8731,322.1101,321.5357,321.6087,2939.0
2018-08-13 13:50:00,353.03,353.4,352.6,352.6,3203.0,321.8548,322.1922,321.4628,321.4628,3203.0
2018-08-13 14:00:00,352.62,353.43,352.55,353.05,4973.0,321.481,322.2195,321.4172,321.8731,4973.0
2018-08-13 14:10:00,353.14,353.46,353.04,353.19,1732.0,321.9551,322.2469,321.864,322.0007,1732.0
2018-08-13 14:20:00,353.26,354.52,353.12,354.27,9293.0,322.0645,323.2133,321.9369,322.9853,9293.0
2018-08-13 14:30:00,354.45,354.61,353.48,353.6,1802.0,323.1494,323.2953,322.2651,322.3745,1802.0
2018-08-13 14:40:00,353.66,353.66,353.33,353.34,700.0,322.4292,322.4292,322.1283,322.1375,700.0
2018-08-13 14:50:00,353.09,353.22,352.76,353.03,3047.0,321.9095,322.0281,321.6087,321.8548,3047.0
2018-08-13 15:00:00,352.79,352.86,352.4,352.86,5361.0,321.636,321.6998,321.2805,321.6998,5361.0
2018-08-13 15:10:00,352.87,353.12,352.84,352.84,5946.0,321.709,321.9369,321.6816,321.6816,5946.0
2018-08-13 15:20:00,352.83,353.36,352.73,353.15,11657.0,321.6725,322.1557,321.5813,321.9642,11657.0
2018-08-13 15:30:00,353.06,353.57,352.88,353.3,10626.0,321.8822,322.3472,321.7181,322.101,10626.0
2018-08-13 15:40:00,353.34,353.95,353.02,353.16,16279.0,322.1375,322.6936,321.8457,321.9734,16279.0
2018-08-13 15:50:00,352.94,353.63,352.69,353.18,65953.0,321.7728,322.4019,321.5449,321.9916,65953.0
2018-08-14 09:30:00,355.57,356.94,355.51,356.94,8042.0,324.1705,325.4196,324.1158,325.4196,8042.0
2018-08-14 09:40:00,356.8,357.98,356.8,357.0,8106.0,325.2919,326.3677,325.2919,325.4743,8106.0
2018-08-14 09:50:00,357.04,358.05,356.06,357.85,7019.0,325.5107,326.4315,324.6173,326.2492,7019.0
2018-08-14 10:00:00,357.6,357.99,357.14,357.99,8891.0,326.0213,326.3768,325.6019,326.3768,8891.0
2018-08-14 10:10:00,358.06,359.37,358.05,358.78,6781.0,326.4407,327.635,326.4315,327.0971,6781.0
2018-08-14 10:20:00,358.81,359.03,358.13,358.86,13711.0,327.1244,327.325,326.5045,327.17,13711.0
2018-08-14 10:30:00,359.01,359.54,358.56,359.35,9000.0,327.3068,327.79,326.8965,327.6167,9000.0
2018-08-14 10:40:00,359.42,359.95,359.17,359.56,7922.0,327.6806,328.1637,327.4526,327.8082,7922.0
2018-08-14 10:50:00,359.67,363.13,359.67,362.36,36367.0,327.9085,331.0629,327.9085,330.3609,36367.0
2018-08-14 11:00:00,362.43,363.14,361.79,362.9,32188.0,330.4247,331.072,329.8413,330.8532,32188.0
2018-08-14 11:10:00,362.85,365.0,362.65,363.37,48114.0,330.8077,332.7678,330.6253,331.2817,48114.0
2018-08-14 11:20:00,363.11,364.92,362.91,363.17,10800.0,331.0447,332.6949,330.8624,331.0994,10800.0
2018-08-14 11:30:00,363.04,363.34,362.36,363.26,9428.0,330.9809,331.2544,330.3609,331.1815,9428.0
2018-08-14 11:40:00,363.08,363.25,362.41,362.78,7625.0,331.0173,331.1723,330.4065,330.7438,7625.0
2018-08-14 11:50:00,362.78,363.35,361.54,361.57,21693.0,330.7438,331.2635,329.6133,329.6407,21693.0
2018-08-14 12:00:00,361.72,362.65,361.59,362.5,9390.0,329.7774,330.6253,329.6589,330.4886,9390.0
2018-08-14 12:10:00,362.46,362.75,361.62,362.62,6658.0,330.4521,330.7165,329.6863,330.598,6658.0
2018-08-14 12:20:00,362.4,362.7,362.18,362.56,9910.0,330.3974,330.6709,330.1968,330.5433,9910.0
2018-08-14 12:30:00,362.66,363.18,362.66,362.9,24359.0,330.6344,331.1085,330.6344,330.8532,24359.0
2018-08-14 12:40:00,362.9,363.18,362.74,362.83,3850.0,330.8532,331.1085,330.7074,330.7894,3850.0
2018-08-14 12:50:00,362.74,362.84,362.21,362.34,11132.0,330.7074,330.7985,330.2242,330.3427,11132.0
2018-08-14 13:00:00,362.21,362.47,361.89,362.11,7471.0,330.2242,330.4612,329.9324,330.133,7471.0
2018-08-14 13:10:00,362.12,362.68,362.1,362.52,8103.0,330.1421,330.6527,330.1239,330.5068,8103.0
2018-08-14 13:20:00,362.63,362.64,361.97,362.22,4435.0,330.6071,330.6162,330.0054,330.2333,4435.0
2018-08-14 13:30:00,362.02,362.24,361.86,362.13,6906.0,330.051,330.2515,329.9051,330.1512,6906.0
2018-08-14 13:40:00,362.13,362.21,361.53,361.66,5041.0,330.1512,330.2242,329.6042,329.7227,5041.0
2018-08-14 13:50:00,361.68,361.68,360.23,361.11,18154.0,329.741,329.741,328.419,329.2213,18154.0
2018-08-14 14:00:00,361.21,361.94,361.21,361.92,5014.0,329.3125,329.978,329.3125,329.9598,5014.0
2018-08-14 14:10:00,361.92,362.24,361.87,362.11,20461.0,329.9598,330.2515,329.9142,330.133,20461.0
2018-08-14 14:20:00,362.38,362.47,361.87,362.47,7068.0,330.3792,330.4612,329.9142,330.4612,7068.0
2018-08-14 14:30:00,362.48,362.48,362.09,362.3,9963.0,330.4703,330.4703,330.1148,330.3062,9963.0
2018-08-14 14:40:00,362.19,362.2,361.28,361.52,5556.0,330.2059,330.2151,329.3763,329.5951,5556.0
2018-08-14 14:50:00,361.5,361.69,361.37,361.47,24192.0,329.5769,329.7501,329.4584,329.5495,24192.0
2018-08-14 15:00:00,361.47,362.25,361.46,362.0,8747.0,329.5495,330.2606,329.5404,330.0327,8747.0
2018-08-14 15:10:00,361.96,361.97,361.63,361.81,6203.0,329.9963,330.0054,329.6954,329.8595,6203.0
2018-08-14 15:20:00,361.8,362.23,361.74,361.83,6610.0,329.8504,330.2424,329.7957,329.8777,6610.0
2018-08-14 15:30:00,361.74,361.74,360.81,360.92,43306.0,329.7957,329.7957,328.9478,329.0481,43306.0
2018-08-14 15:40:00,360.83,361.77,360.73,361.54,24945.0,328.966,329.823,328.8749,329.6133,24945.0
2018-08-14 15:50:00,361.49,361.61,361.17,361.41,86025.0,329.5678,329.6772,329.276,329.4948,86025.0
2018-08-15 09:30:00,357.78,358.87,357.69,358.37,10928.0,326.1854,327.1791,326.1033,326.7233,10928.0
2018-08-15 09:40:00,357.93,358.35,355.35,356.32,13271.0,326.3221,326.705,323.97,324.8543,13271.0
2018-08-15 09:50:00,356.73,358.24,356.25,357.94,31366.0,325.2281,326.6048,324.7905,326.3312,31366.0
2018-08-15 10:00:00,358.14,358.5,356.21,356.68,13910.0,326.5136,326.8418,324.754,325.1825,13910.0
2018-08-15 10:10:00,356.86,357.03,356.18,356.76,8367.0,325.3466,325.5016,324.7267,325.2554,8367.0
2018-08-15 10:20:00,356.7,357.06,356.49,357.06,5407.0,325.2007,325.529,325.0093,325.529,5407.0
2018-08-15 10:30:00,356.96,357.86,356.93,357.74,19725.0,325.4378,326.2583,325.4104,326.1489,19725.0
2018-08-15 10:40:00,357.91,358.61,357.7,358.61,15742.0,326.3039,326.9421,326.1124,326.9421,15742.0
2018-08-15 10:50:00,358.53,359.0,357.57,357.57,10725.0,326.8691,327.2976,325.9939,325.9939,10725.0
2018-08-15 11:00:00,357.4,358.41,357.35,358.37,4764.0,325.8389,326.7597,325.7933,326.7233,4764.0
2018-08-15 11:10:00,358.4,358.77,357.44,358.48,17787.0,326.7506,327.088,325.8754,326.8236,17787.0
2018-08-15 11:20:00,358.13,358.51,357.96,358.39,4833.0,326.5045,326.8509,326.3495,326.7415,4833.0
2018-08-15 11:30:00,358.43,359.18,358.24,358.6,4600.0,326.778,327.4617,326.6048,326.933,4600.0
2018-08-15 11:40:00,358.42,358.7,357.96,358.55,15100.0,326.7689,327.0241,326.3495,326.8874,15100.0
2018-08-15 11:50:00,358.7,358.83,356.66,357.04,4000.0,327.0241,327.1427,325.1643,325.5107,4000.0
2018-08-15 12:00:00,356.79,357.31,356.74,356.97,4346.0,325.2828,325.7569,325.2372,325.4469,4346.0
2018-08-15 12:10:00,357.02,357.67,356.71,357.58,3500.0,325.4925,326.0851,325.2099,326.003,3500.0
2018-08-15 12:20:00,357.68,357.68,357.25,357.61,2473.0,326.0942,326.0942,325.7022,326.0304,2473.0
2018-08-15 12:30:00,358.14,358.51,357.89,357.9,22946.0,326.5136,326.8509,326.2857,326.2948,22946.0
2018-08-15 12:40:00,357.98,357.98,357.14,357.14,6978.0,326.3677,326.3677,325.6019,325.6019,6978.0
2018-08-15 12:50:00,357.01,357.35,356.95,357.18,3148.0,325.4834,325.7933,325.4287,325.6384,3148.0
2018-08-15 13:00:00,357.09,357.84,357.06,357.65,6200.0,325.5563,326.2401,325.529,326.0669,6200.0
2018-08-15 13:10:00,357.46,357.46,356.89,357.0,5005.0,325.8936,325.8936,325.374,325.4743,5005.0
2018-08-15 13:20:00,357.16,357.16,356.45,356.74,3604.0,325.6201,325.6201,324.9728,325.2372,3604.0
2018-08-15 13:30:00,356.68,356.68,356.2,356.23,2800.0,325.1825,325.1825,324.7449,324.7723,2800.0
2018-08-15 13:40:00,356.24,356.77,356.09,356.09,3134.0,324.7814,325.2646,324.6446,324.6446,3134.0
2018-08-15 13:50:00,356.15,356.41,356.01,356.38,4260.0,324.6993,324.9364,324.5717,324.909,4260.0
2018-08-15 14:00:00,356.17,356.25,355.57,355.65,4529.0,324.7176,324.7905,324.1705,324.2435,4529.0
2018-08-15 14:10:00,355.65,355.77,355.14,355.49,3031.0,324.2435,324.3529,323.7785,324.0976,3031.0
2018-08-15 14:20:00,355.31,355.68,354.64,355.01,4579.0,323.9335,324.2708,323.3227,323.66,4579.0
2018-08-15 14:30:00,355.06,355.51,354.74,355.17,3781.0,323.7056,324.1158,323.4138,323.8059,3781.0
2018-08-15 14:40:00,355.28,355.52,354.84,355.05,8140.0,323.9061,324.125,323.505,323.6965,8140.0
2018-08-15 14:50:00,355.18,355.88,354.94,355.88,7455.0,323.815,324.4532,323.5962,324.4532,7455.0
2018-08-15 15:00:00,355.91,357.24,355.84,357.24,6630.0,324.4805,325.6931,324.4167,325.6931,6630.0
2018-08-15 15:10:00,357.43,357.43,356.92,357.1,4500.0,325.8663,325.8663,325.4013,325.5654,4500.0
2018-08-15 15:20:00,357.0,357.36,357.0,357.17,4342.0,325.4743,325.8025,325.4743,325.6292,4342.0
2018-08-15 15:30:00,357.29,358.24,357.28,358.23,8559.0,325.7386,326.6048,325.7295,326.5956,8559.0
2018-08-15 15:40:00,358.17,358.32,357.38,357.47,71840.0,326.5409,326.6777,325.8207,325.9028,71840.0
2018-08-15 15:50:00,357.33,358.05,357.33,357.84,25695.0,325.7751,326.4315,325.7751,326.2401,25695.0
2018-08-16 09:30:00,359.31,361.59,359.31,361.59,12887.0,327.5803,329.6589,327.5803,329.6589,12887.0
2018-08-16 09:40:00,361.19,361.24,359.04,359.32,7613.0,329.2942,329.3398,327.3341,327.5894,7613.0
2018-08-16 09:50:00,359.43,360.4,359.43,359.58,4712.0,327.6897,328.574,327.6897,327.8264,4712.0
2018-08-16 10:00:00,359.72,360.4,359.48,360.17,3713.0,327.9541,328.574,327.7353,328.3643,3713.0
2018-08-16 10:10:00,360.03,360.54,359.12,359.13,7709.0,328.2367,328.7016,327.407,327.4162,7709.0
2018-08-16 10:20:00,359.28,359.75,358.56,359.75,6428.0,327.5529,327.9814,326.8965,327.9814,6428.0
2018-08-16 10:30:00,359.83,360.52,359.83,360.2,5642.0,328.0543,328.6834,328.0543,328.3917,5642.0
2018-08-16 10:40:00,360.31,360.31,359.64,359.74,5091.0,328.492,328.492,327.8811,327.9723,5091.0
2018-08-16 10:50:00,359.87,360.23,359.23,359.68,18007.0,328.0908,328.419,327.5073,327.9176,18007.0
2018-08-16 11:00:00,359.6,360.04,359.3,359.3,14153.0,327.8447,328.2458,327.5711,327.5711,14153.0
2018-08-16 11:10:00,359.57,360.34,359.4,360.13,11280.0,327.8173,328.5193,327.6623,328.3279,11280.0
2018-08-16 11:20:00,360.21,360.29,359.67,360.03,5970.0,328.4008,328.4737,327.9085,328.2367,5970.0
2018-08-16 11:30:00,360.05,360.07,359.67,359.7,13321.0,328.2549,328.2732,327.9085,327.9358,13321.0
2018-08-16 11:40:00,359.71,359.96,359.68,359.73,4269.0,327.9449,328.1729,327.9176,327.9632,4269.0
2018-08-16 11:50:00,359.78,359.93,359.57,359.93,3482.0,328.0088,328.1455,327.8173,328.1455,3482.0
2018-08-16 12:00:00,360.02,360.03,359.6,359.85,7999.0,328.2276,328.2367,327.8447,328.0726,7999.0
2018-08-16 12:10:00,359.81,361.09,359.8,361.05,5008.0,328.0361,329.2031,328.027,329.1666,5008.0
2018-08-16 12:20:00,361.02,361.09,360.41,360.59,9000.0,329.1393,329.2031,328.5831,328.7472,9000.0
2018-08-16 12:30:00,360.5,360.51,359.76,360.05,4695.0,328.6652,328.6743,327.9905,328.2549,4695.0
2018-08-16 12:40:00,359.91,360.15,359.61,360.14,3785.0,328.1273,328.3461,327.8538,328.337,3785.0
2018-08-16 12:50:00,360.05,360.11,359.86,359.86,4055.0,328.2549,328.3096,328.0817,328.0817,4055.0
2018-08-16 13:00:00,359.97,360.21,359.69,359.81,4334.0,328.182,328.4008,327.9267,328.0361,4334.0
2018-08-16 13:10:00,359.94,360.2,359.94,360.1,2513.0,328.1546,328.3917,328.1546,328.3005,2513.0
2018-08-16 13:20:00,360.1,360.53,360.1,360.43,4429.0,328.3005,328.6925,328.3005,328.6014,4429.0
2018-08-16 13:30:00,360.26,360.47,360.17,360.35,4600.0,328.4464,328.6378,328.3643,328.5284,4600.0
2018-08-16 13:40:00,360.35,360.59,360.03,360.28,4900.0,328.5284,328.7472,328.2367,328.4646,4900.0
2018-08-16 13:50:00,360.21,360.46,360.11,360.36,4412.0,328.4008,328.6287,328.3096,328.5375,4412.0
2018-08-16 14:00:00,360.3,360.81,360.3,360.72,5597.0,328.4828,328.9478,328.4828,328.8658,5597.0
2018-08-16 14:10:00,360.68,360.96,360.43,360.59,19020.0,328.8293,329.0846,328.6014,328.7472,19020.0
2018-08-16 14:20:00,360.47,360.47,360.09,360.09,5971.0,328.6378,328.6378,328.2914,328.2914,5971.0
2018-08-16 14:30:00,360.09,360.78,359.85,360.49,8568.0,328.2914,328.9205,328.0726,328.6561,8568.0
2018-08-16 14:40:00,360.47,360.49,360.22,360.47,3800.0,328.6378,328.6561,328.4099,328.6378,3800.0
2018-08-16 14:50:00,360.41,360.49,360.32,360.41,5100.0,328.5831,328.6561,328.5011,328.5831,5100.0
2018-08-16 15:00:00,360.33,360.53,360.05,360.05,11264.0,328.5102,328.6925,328.2549,328.2549,11264.0
2018-08-16 15:10:00,360.05,360.15,359.97,359.99,10387.0,328.2549,328.3461,328.182,328.2002,10387.0
2018-08-16 15:20:00,359.92,360.18,359.89,359.93,9630.0,328.1364,328.3734,328.109,328.1455,9630.0
2018-08-16 15:30:00,359.94,360.0,359.59,359.67,12226.0,328.1546,328.2093,327.8355,327.9085,12226.0
2018-08-16 15:40:00,359.72,360.17,359.72,360.13,16639.0,327.9541,328.3643,327.9541,328.3279,16639.0
2018-08-16 15:50:00,360.12,360.15,359.59,359.95,37340.0,328.3187,328.3461,327.8355,328.1637,37340.0
2018-08-17 09:30:00,360.46,360.85,359.72,360.29,14277.0,328.6287,328.9843,327.9541,328.4737,14277.0
2018-08-17 09:40:00,360.72,360.72,359.73,359.73,4514.0,328.8658,328.8658,327.9632,327.9632,4514.0
2018-08-17 09:50:00,359.28,360.78,359.28,360.76,7200.0,327.5529,328.9205,327.5529,328.9022,7200.0
2018-08-17 10:00:00,360.5,361.2,359.55,360.47,12850.0,328.6652,329.3034,327.7991,328.6378,12850.0
2018-08-17 10:10:00,360.7,360.7,359.75,360.0,1700.0,328.8475,328.8475,327.9814,328.2093,1700.0
2018-08-17 10:20:00,360.21,360.21,359.54,359.64,4901.0,328.4008,328.4008,327.79,327.8811,4901.0
2018-08-17 10:30:00,359.73,360.3,359.61,359.95,5909.0,327.9632,328.4828,327.8538,328.1637,5909.0
2018-08-17 10:40:00,360.21,360.71,359.94,360.71,5978.0,328.4008,328.8566,328.1546,328.8566,5978.0
2018-08-17 10:50:00,360.76,360.87,359.61,359.61,5419.0,328.9022,329.0025,327.8538,327.8538,5419.0
2018-08-17 11:00:00,359.74,360.99,359.6,360.87,4415.0,327.9723,329.1119,327.8447,329.0025,4415.0
2018-08-17 11:10:00,360.56,360.61,360.27,360.29,1753.0,328.7199,328.7655,328.4555,328.4737,1753.0
2018-08-17 11:20:00,360.61,360.65,360.09,360.09,6053.0,328.7655,328.8019,328.2914,328.2914,6053.0
2018-08-17 11:30:00,360.21,360.31,359.56,359.61,4828.0,328.4008,328.492,327.8082,327.8538,4828.0
2018-08-17 11:40:00,359.58,360.31,359.58,360.27,1834.0,327.8264,328.492,327.8264,328.4555,1834.0
2018-08-17 11:50:00,360.4,360.84,360.38,360.81,2482.0,328.574,328.9752,328.5558,328.9478,2482.0
2018-08-17 12:00:00,361.0,361.14,360.25,360.26,3531.0,329.121,329.2487,328.4373,328.4464,3531.0
2018-08-17 12:10:00,360.36,360.51,359.96,360.12,5422.0,328.5375,328.6743,328.1729,328.3187,5422.0
2018-08-17 12:20:00,359.98,360.16,359.45,360.02,7925.0,328.1911,328.3552,327.7079,328.2276,7925.0
2018-08-17 12:30:00,359.99,360.18,359.67,359.74,3000.0,328.2002,328.3734,327.9085,327.9723,3000.0
2018-08-17 12:40:00,359.79,360.01,359.58,359.63,2926.0,328.0179,328.2185,327.8264,327.872,2926.0
2018-08-17 12:50:00,359.73,359.74,359.1,359.37,5843.0,327.9632,327.9723,327.3888,327.635,5843.0
2018-08-17 13:00:00,359.45,359.78,359.23,359.65,2864.0,327.7079,328.0088,327.5073,327.8902,2864.0
2018-08-17 13:10:00,359.56,359.74,359.41,359.6,8765.0,327.8082,327.9723,327.6714,327.8447,8765.0
2018-08-17 13:20:00,359.44,359.47,359.03,359.03,2903.0,327.6988,327.7261,327.325,327.325,2903.0
2018-08-17 13:30:00,359.12,359.23,358.83,359.0,4888.0,327.407,327.5073,327.1427,327.2976,4888.0
2018-08-17 13:40:00,359.0,359.07,358.45,358.45,8189.0,327.2976,327.3615,326.7962,326.7962,8189.0
2018-08-17 13:50:00,358.28,358.4,358.06,358.26,5022.0,326.6412,326.7506,326.4407,326.623,5022.0
2018-08-17 14:00:00,358.27,359.05,358.27,358.94,5453.0,326.6321,327.3432,326.6321,327.2429,5453.0
2018-08-17 14:10:00,358.83,359.06,358.71,359.02,6643.0,327.1427,327.3523,327.0333,327.3159,6643.0
2018-08-17 14:20:00,359.04,359.29,359.01,359.08,5924.0,327.3341,327.562,327.3068,327.3706,5924.0
2018-08-17 14:30:00,359.15,359.31,358.56,358.56,5976.0,327.4344,327.5803,326.8965,326.8965,5976.0
2018-08-17 14:40:00,358.63,358.95,358.51,358.51,5006.0,326.9603,327.2521,326.8509,326.8509,5006.0
2018-08-17 14:50:00,358.41,358.66,358.2,358.43,5523.0,326.7597,326.9877,326.5683,326.778,5523.0
2018-08-17 15:00:00,358.44,358.65,358.25,358.25,9475.0,326.7871,326.9785,326.6139,326.6139,9475.0
2018-08-17 15:10:00,358.23,358.45,357.72,358.14,8703.0,326.5956,326.7962,326.1307,326.5136,8703.0
2018-08-17 15:20:00,358.31,358.38,358.22,358.32,6819.0,326.6686,326.7324,326.5865,326.6777,6819.0
2018-08-17 15:30:00,358.37,358.37,357.86,357.87,8172.0,326.7233,326.7233,326.2583,326.2674,8172.0
2018-08-17 15:40:00,357.91,358.11,357.42,357.57,23608.0,326.3039,326.4862,325.8572,325.9939,23608.0
2018-08-17 15:50:00,357.54,357.8,357.16,357.71,49051.0,325.9666,326.2036,325.6201,326.1216,49051.0
2018-08-20 09:30:00,359.03,360.41,358.41,360.04,9332.0,327.325,328.5831,326.7597,328.2458,9332.0
2018-08-20 09:40:00,360.13,361.2,359.94,361.0,4603.0,328.3279,329.3034,328.1546,329.121,4603.0
2018-08-20 09:50:00,360.87,361.71,360.55,361.42,17483.0,329.0025,329.7683,328.7108,329.5039,17483.0
2018-08-20 10:00:00,361.32,363.82,361.28,363.54,7475.0,329.4128,331.692,329.3763,331.4367,7475.0
2018-08-20 10:10:00,363.2,364.6,362.76,363.79,20368.0,331.1268,332.4031,330.7256,331.6646,20368.0
2018-08-20 10:20:00,363.79,365.4,363.46,365.04,32654.0,331.6646,333.1325,331.3638,332.8043,32654.0
2018-08-20 10:30:00,365.02,365.02,362.79,362.85,46216.0,332.786,332.786,330.753,330.8077,46216.0
2018-08-20 10:40:00,362.75,363.21,362.73,363.15,3450.0,330.7165,331.1359,330.6983,331.0812,3450.0
2018-08-20 10:50:00,363.39,363.4,362.0,362.96,18702.0,331.3,331.3091,330.0327,330.9079,18702.0
2018-08-20 11:00:00,362.87,363.94,362.58,363.94,26345.0,330.8259,331.8014,330.5615,331.8014,26345.0
2018-08-20 11:10:00,364.33,364.98,364.3,364.6,1622.0,332.157,332.7496,332.1296,332.4031,1622.0
2018-08-20 11:20:00,364.67,365.48,364.64,365.33,4339.0,332.4669,333.2054,332.4396,333.0687,4339.0
2018-08-20 11:30:00,365.3,366.46,365.19,366.46,9054.0,333.0413,334.0989,332.941,334.0989,9054.0
2018-08-20 11:40:00,366.68,367.45,366.23,366.23,4150.0,334.2994,335.0014,333.8892,333.8892,4150.0
2018-08-20 11:50:00,366.15,366.81,365.82,366.55,26251.0,333.8162,334.418,333.5154,334.1809,26251.0
2018-08-20 12:00:00,366.81,367.07,366.07,366.07,5837.0,334.418,334.655,333.7433,333.7433,5837.0
2018-08-20 12:10:00,365.97,366.7,365.96,366.61,4392.0,333.6521,334.3177,333.643,334.2356,4392.0
2018-08-20 12:20:00,366.45,366.84,366.38,366.38,2700.0,334.0898,334.4453,334.0259,334.0259,2700.0
2018-08-20 12:30:00,366.57,367.6,366.22,366.9,13632.0,334.1992,335.1382,333.8801,334.5,13632.0
2018-08-20 12:40:00,366.91,367.25,366.8,366.81,21634.0,334.5091,334.8191,334.4088,334.418,21634.0
2018-08-20 12:50:00,366.82,366.87,366.27,366.3,7056.0,334.4271,334.4727,333.9256,333.953,7056.0
2018-08-20 13:00:00,366.41,366.57,365.82,366.04,7037.0,334.0533,334.1992,333.5154,333.716,7037.0
2018-08-20 13:10:00,366.13,366.59,365.8,366.05,7288.0,333.798,334.2174,333.4972,333.7251,7288.0
2018-08-20 13:20:00,366.17,366.42,365.74,366.42,5227.0,333.8345,334.0624,333.4424,334.0624,5227.0
2018-08-20 13:30:00,366.52,367.18,366.52,366.99,10163.0,334.1536,334.7553,334.1536,334.5821,10163.0
2018-08-20 13:40:00,366.93,367.3,366.83,366.89,6734.0,334.5274,334.8647,334.4362,334.4909,6734.0
2018-08-20 13:50:00,366.85,366.85,366.32,366.58,2300.0,334.4544,334.4544,333.9712,334.2083,2300.0
2018-08-20 14:00:00,366.68,366.75,366.21,366.32,4717.0,334.2994,334.3633,333.8709,333.9712,4717.0
2018-08-20 14:10:00,366.25,366.65,366.18,366.53,4261.0,333.9074,334.2721,333.8436,334.1627,4261.0
2018-08-20 14:20:00,366.67,367.33,366.64,367.33,4824.0,334.2903,334.892,334.263,334.892,4824.0
2018-08-20 14:30:00,367.44,367.5,366.68,366.72,7521.0,334.9923,335.047,334.2994,334.3359,7521.0
2018-08-20 14:40:00,366.78,366.94,366.63,366.82,2700.0,334.3906,334.5365,334.2539,334.4271,2700.0
2018-08-20 14:50:00,366.86,366.95,366.68,366.69,2200.0,334.4635,334.5456,334.2994,334.3086,2200.0
2018-08-20 15:00:00,366.78,366.95,366.44,366.44,5071.0,334.3906,334.5456,334.0806,334.0806,5071.0
2018-08-20 15:10:00,366.51,367.06,366.47,367.06,6742.0,334.1445,334.6459,334.108,334.6459,6742.0
2018-08-20 15:20:00,367.08,367.42,367.02,367.23,7983.0,334.6641,334.9741,334.6094,334.8009,7983.0
2018-08-20 15:30:00,367.05,367.25,366.96,366.96,6401.0,334.6368,334.8191,334.5547,334.5547,6401.0
2018-08-20 15:40:00,366.96,366.96,366.59,366.62,12559.0,334.5547,334.5547,334.2174,334.2447,12559.0
2018-08-20 15:50:00,366.52,366.7,366.4,366.54,23401.0,334.1536,334.3177,334.0442,334.1718,23401.0
2018-08-21 09:30:00,366.54,366.91,365.55,366.36,19916.0,334.1718,334.5091,333.2692,334.0077,19916.0
2018-08-21 09:40:00,366.16,367.05,366.15,367.0,4050.0,333.8254,334.6368,333.8162,334.5912,4050.0
2018-08-21 09:50:00,367.02,368.92,366.69,368.7,6800.0,334.6094,336.3416,334.3086,336.1411,6800.0
2018-08-21 10:00:00,368.93,371.37,368.93,369.78,35799.0,336.3507,338.5753,336.3507,337.1257,35799.0
2018-08-21 10:10:00,369.92,370.71,369.19,370.71,5601.0,337.2533,337.9736,336.5878,337.9736,5601.0
2018-08-21 10:20:00,370.94,371.04,370.08,370.31,4128.0,338.1833,338.2744,337.3992,337.6089,4128.0
2018-08-21 10:30:00,370.5,371.12,370.49,370.79,8327.0,337.7821,338.3474,337.773,338.0465,8327.0
2018-08-21 10:40:00,371.15,371.57,370.85,371.23,15664.0,338.3747,338.7576,338.1012,338.4476,15664.0
2018-08-21 10:50:00,371.34,372.06,370.68,371.11,17759.0,338.5479,339.2043,337.9462,338.3382,17759.0
2018-08-21 11:00:00,371.26,371.56,370.15,370.43,17486.0,338.475,338.7485,337.463,337.7183,17486.0
2018-08-21 11:10:00,370.37,370.39,369.26,369.26,3050.0,337.6636,337.6818,336.6516,336.6516,3050.0
2018-08-21 11:20:00,369.09,369.11,368.5,368.96,6970.0,336.4966,336.5149,335.9587,336.3781,6970.0
2018-08-21 11:30:00,368.99,369.84,368.97,369.64,7340.0,336.4055,337.1804,336.3872,336.9981,7340.0
2018-08-21 11:40:00,369.21,369.3,368.95,368.97,3706.0,336.606,336.6881,336.369,336.3872,3706.0
2018-08-21 11:50:00,368.84,368.98,368.5,368.98,2831.0,336.2687,336.3963,335.9587,336.3963,2831.0
2018-08-21 12:00:00,368.84,369.85,368.83,369.62,5757.0,336.2687,337.1895,336.2596,336.9798,5757.0
2018-08-21 12:10:00,369.55,369.9,369.48,369.77,3200.0,336.916,337.2351,336.8522,337.1166,3200.0
2018-08-21 12:20:00,370.0,371.07,369.74,371.07,2230.0,337.3263,338.3018,337.0892,338.3018,2230.0
2018-08-21 12:30:00,370.92,370.95,369.89,370.64,8423.0,338.165,338.1924,337.226,337.9097,8423.0
2018-08-21 12:40:00,370.31,370.64,370.21,370.36,9991.0,337.6089,337.9097,337.5177,337.6545,9991.0
2018-08-21 12:50:00,370.41,370.73,369.9,369.97,17768.0,337.7001,337.9918,337.2351,337.2989,17768.0
2018-08-21 13:00:00,369.92,370.08,368.94,369.14,12313.0,337.2533,337.3992,336.3599,336.5422,12313.0
2018-08-21 13:10:00,368.95,369.4,368.8,369.19,2322.0,336.369,336.7792,336.2322,336.5878,2322.0
2018-08-21 13:20:00,369.29,369.46,369.2,369.2,2716.0,336.679,336.8339,336.5969,336.5969,2716.0
2018-08-21 13:30:00,368.97,369.24,368.95,368.95,2311.0,336.3872,336.6334,336.369,336.369,2311.0
2018-08-21 13:40:00,368.99,369.27,368.52,368.52,4143.0,336.4055,336.6607,335.977,335.977,4143.0
2018-08-21 13:50:00,368.41,368.83,368.32,368.65,4823.0,335.8767,336.2596,335.7946,336.0955,4823.0
2018-08-21 14:00:00,368.51,368.76,368.32,368.68,5079.0,335.9678,336.1958,335.7946,336.1228,5079.0
2018-08-21 14:10:00,368.59,368.67,368.31,368.58,1801.0,336.0408,336.1137,335.7855,336.0317,1801.0
2018-08-21 14:20:00,368.6,368.98,368.44,368.96,4303.0,336.0499,336.3963,335.904,336.3781,4303.0
2018-08-21 14:30:00,368.83,369.19,368.67,368.8,5000.0,336.2596,336.5878,336.1137,336.2322,5000.0
2018-08-21 14:40:00,368.74,368.97,368.54,368.54,3099.0,336.1775,336.3872,335.9952,335.9952,3099.0
2018-08-21 14:50:00,368.59,369.09,368.46,369.09,3726.0,336.0408,336.4966,335.9223,336.4966,3726.0
2018-08-21 15:00:00,369.33,369.76,369.3,369.63,3200.0,336.7154,337.1075,336.6881,336.9889,3200.0
2018-08-21 15:10:00,369.73,369.73,369.28,369.49,4778.0,337.0801,337.0801,336.6698,336.8613,4778.0
2018-08-21 15:20:00,369.35,369.71,368.71,368.9,14827.0,336.7337,337.0619,336.1502,336.3234,14827.0
2018-08-21 15:30:00,369.0,369.08,368.56,368.61,5906.0,336.4146,336.4875,336.0134,336.059,5906.0
2018-08-21 15:40:00,368.54,369.08,368.45,368.96,9587.0,335.9952,336.4875,335.9131,336.3781,9587.0
2018-08-21 15:50:00,368.86,369.47,368.64,369.09,24278.0,336.2869,336.8431,336.0864,336.4966,24278.0
2018-08-22 09:30:00,368.64,368.64,367.18,368.34,4223.0,336.0864,336.0864,334.7553,335.8129,4223.0
2018-08-22 09:40:00,369.02,369.02,367.49,367.87,3146.0,336.4328,336.4328,335.0379,335.3844,3146.0
2018-08-22 09:50:00,368.48,369.59,368.2,369.34,5253.0,335.9405,336.9525,335.6852,336.7245,5253.0
2018-08-22 10:00:00,369.64,369.97,368.8,368.94,3982.0,336.9981,337.2989,336.2322,336.3599,3982.0
2018-08-22 10:10:00,368.75,369.76,368.68,369.72,6051.0,336.1866,337.1075,336.1228,337.071,6051.0
2018-08-22 10:20:00,369.56,369.85,368.92,369.18,3702.0,336.9251,337.1895,336.3416,336.5787,3702.0
2018-08-22 10:30:00,369.09,369.2,368.55,369.2,8661.0,336.4966,336.5969,336.0043,336.5969,8661.0
2018-08-22 10:40:00,368.94,369.27,368.12,368.83,4900.0,336.3599,336.6607,335.6123,336.2596,4900.0
2018-08-22 10:50:00,368.9,369.27,368.7,369.27,5414.0,336.3234,336.6607,336.1411,336.6607,5414.0
2018-08-22 11:00:00,369.23,369.83,369.07,369.07,9314.0,336.6243,337.1713,336.4784,336.4784,9314.0
2018-08-22 11:10:00,369.05,369.22,368.45,368.64,4778.0,336.4602,336.6151,335.9131,336.0864,4778.0
2018-08-22 11:20:00,368.56,368.96,368.25,368.72,4113.0,336.0134,336.3781,335.7308,336.1593,4113.0
2018-08-22 11:30:00,368.72,368.72,368.48,368.54,1300.0,336.1593,336.1593,335.9405,335.9952,1300.0
2018-08-22 11:40:00,368.39,368.74,368.14,368.22,2500.0,335.8584,336.1775,335.6305,335.7034,2500.0
2018-08-22 11:50:00,368.22,368.63,368.01,368.58,6593.0,335.7034,336.0772,335.512,336.0317,6593.0
2018-08-22 12:00:00,368.53,368.77,368.49,368.74,21044.0,335.9861,336.2049,335.9496,336.1775,21044.0
2018-08-22 12:10:00,368.85,368.86,368.16,368.16,6701.0,336.2778,336.2869,335.6487,335.6487,6701.0
2018-08-22 12:20:00,368.22,368.53,368.21,368.29,12006.0,335.7034,335.9861,335.6943,335.7673,12006.0
2018-08-22 12:30:00,368.4,368.47,368.07,368.07,4777.0,335.8676,335.9314,335.5667,335.5667,4777.0
2018-08-22 12:40:00,368.1,368.1,367.74,367.82,3415.0,335.594,335.594,335.2658,335.3388,3415.0
2018-08-22 12:50:00,367.91,367.91,367.34,367.73,4036.0,335.4208,335.4208,334.9012,335.2567,4036.0
2018-08-22 13:00:00,367.68,367.68,366.92,366.92,2483.0,335.2111,335.2111,334.5182,334.5182,2483.0
2018-08-22 13:10:00,367.09,367.09,366.49,366.81,4809.0,334.6732,334.6732,334.1262,334.418,4809.0
2018-08-22 13:20:00,366.67,367.66,366.67,367.65,5980.0,334.2903,335.1929,334.2903,335.1838,5980.0
2018-08-22 13:30:00,367.66,368.93,367.65,368.89,13766.0,335.1929,336.3507,335.1838,336.3143,13766.0
2018-08-22 13:40:00,368.85,368.89,368.29,368.52,3756.0,336.2778,336.3143,335.7673,335.977,3756.0
2018-08-22 13:50:00,368.35,368.48,368.29,368.33,2623.0,335.822,335.9405,335.7673,335.8037,2623.0
2018-08-22 14:00:00,368.42,368.89,368.22,368.58,4935.0,335.8858,336.3143,335.7034,336.0317,4935.0
2018-08-22 14:10:00,368.47,368.53,367.56,367.7,5465.0,335.9314,335.9861,335.1017,335.2294,5465.0
2018-08-22 14:20:00,367.84,367.84,367.45,367.56,3468.0,335.357,335.357,335.0014,335.1017,3468.0
2018-08-22 14:30:00,367.64,368.17,367.43,368.15,4769.0,335.1747,335.6579,334.9832,335.6396,4769.0
2018-08-22 14:40:00,368.12,368.12,367.54,367.54,1651.0,335.6123,335.6123,335.0835,335.0835,1651.0
2018-08-22 14:50:00,367.29,367.58,367.14,367.52,6140.0,334.8556,335.12,334.7188,335.0653,6140.0
2018-08-22 15:00:00,367.8,368.0,367.8,367.88,2950.0,335.3205,335.5029,335.3205,335.3935,2950.0
2018-08-22 15:10:00,367.82,368.06,367.81,367.88,2950.0,335.3388,335.5576,335.3297,335.3935,2950.0
2018-08-22 15:20:00,367.85,368.01,367.79,367.85,3397.0,335.3661,335.512,335.3114,335.3661,3397.0
2018-08-22 15:30:00,367.89,368.15,367.87,368.15,5999.0,335.4026,335.6396,335.3844,335.6396,5999.0
2018-08-22 15:40:00,368.12,368.22,367.91,367.94,7779.0,335.6123,335.7034,335.4208,335.4482,7779.0
2018-08-22 15:50:00,367.85,368.1,367.59,367.62,18573.0,335.3661,335.594,335.1291,335.1564,18573.0
2018-08-23 09:30:00,368.47,368.71,367.14,367.41,4746.0,335.9314,336.1502,334.7188,334.965,4746.0
2018-08-23 09:40:00,367.09,368.3,366.44,368.04,3050.0,334.6732,335.7764,334.0806,335.5393,3050.0
2018-08-23 09:50:00,368.36,369.33,368.36,368.5,7250.0,335.8311,336.7154,335.8311,335.9587,7250.0
2018-08-23 10:00:00,368.54,368.92,368.44,368.76,2850.0,335.9952,336.3416,335.904,336.1958,2850.0
2018-08-23 10:10:00,368.58,369.44,368.58,369.44,1750.0,336.0317,336.8157,336.0317,336.8157,1750.0
2018-08-23 10:20:00,369.84,369.88,369.25,369.68,2383.0,337.1804,337.2169,336.6425,337.0345,2383.0
2018-08-23 10:30:00,369.72,369.95,369.45,369.61,5005.0,337.071,337.2807,336.8248,336.9707,5005.0
2018-08-23 10:40:00,369.74,369.93,369.42,369.59,3449.0,337.0892,337.2624,336.7975,336.9525,3449.0
2018-08-23 10:50:00,369.41,369.41,368.66,369.17,2838.0,336.7884,336.7884,336.1046,336.5696,2838.0
2018-08-23 11:00:00,369.18,369.18,368.47,368.47,1394.0,336.5787,336.5787,335.9314,335.9314,1394.0
2018-08-23 11:10:00,368.45,368.58,367.92,367.92,2569.0,335.9131,336.0317,335.4299,335.4299,2569.0
2018-08-23 11:20:00,367.1,367.87,367.1,367.69,5209.0,334.6824,335.3844,334.6824,335.2202,5209.0
2018-08-23 11:30:00,367.83,368.01,367.59,367.62,1910.0,335.3479,335.512,335.1291,335.1564,1910.0
2018-08-23 11:40:00,367.81,368.5,367.6,368.5,5715.0,335.3297,335.9587,335.1382,335.9587,5715.0
2018-08-23 11:50:00,368.89,369.21,368.49,368.58,5961.0,336.3143,336.606,335.9496,336.0317,5961.0
2018-08-23 12:00:00,368.57,369.76,368.57,369.69,3195.0,336.0225,337.1075,336.0225,337.0436,3195.0
2018-08-23 12:10:00,369.7,370.02,369.7,369.79,4698.0,337.0528,337.3445,337.0528,337.1348,4698.0
2018-08-23 12:20:00,369.78,370.14,369.45,369.45,4875.0,337.1257,337.4539,336.8248,336.8248,4875.0
2018-08-23 12:30:00,369.56,369.57,369.3,369.5,1327.0,336.9251,336.9342,336.6881,336.8704,1327.0
2018-08-23 12:40:00,369.38,369.62,368.94,369.0,4304.0,336.761,336.9798,336.3599,336.4146,4304.0
2018-08-23 12:50:00,368.72,369.33,368.57,368.73,1900.0,336.1593,336.7154,336.0225,336.1684,1900.0
2018-08-23 13:00:00,368.74,368.85,368.55,368.55,695.0,336.1775,336.2778,336.0043,336.0043,695.0
2018-08-23 13:10:00,368.53,368.71,368.37,368.41,1820.0,335.9861,336.1502,335.8402,335.8767,1820.0
2018-08-23 13:20:00,368.4,368.78,368.3,368.77,5999.0,335.8676,336.214,335.7764,336.2049,5999.0
2018-08-23 13:30:00,368.64,368.64,368.04,368.04,700.0,336.0864,336.0864,335.5393,335.5393,700.0
2018-08-23 13:40:00,368.13,368.29,367.8,367.81,2755.0,335.6214,335.7673,335.3205,335.3297,2755.0
2018-08-23 13:50:00,368.0,368.01,367.31,367.71,6735.0,335.5029,335.512,334.8738,335.2385,6735.0
2018-08-23 14:00:00,368.05,369.02,368.01,368.61,4125.0,335.5485,336.4328,335.512,336.059,4125.0
2018-08-23 14:10:00,368.43,369.0,368.43,368.85,4742.0,335.8949,336.4146,335.8949,336.2778,4742.0
2018-08-23 14:20:00,368.86,369.07,368.43,369.07,9466.0,336.2869,336.4784,335.8949,336.4784,9466.0
2018-08-23 14:30:00,368.97,368.97,368.52,368.65,2505.0,336.3872,336.3872,335.977,336.0955,2505.0
2018-08-23 14:40:00,368.7,369.01,368.62,369.01,1708.0,336.1411,336.4237,336.0681,336.4237,1708.0
2018-08-23 14:50:00,368.77,368.86,368.74,368.8,1917.0,336.2049,336.2869,336.1775,336.2322,1917.0
2018-08-23 15:00:00,368.73,368.84,368.28,368.64,2737.0,336.1684,336.2687,335.7581,336.0864,2737.0
2018-08-23 15:10:00,368.66,368.78,368.33,368.33,3533.0,336.1046,336.214,335.8037,335.8037,3533.0
2018-08-23 15:20:00,368.49,368.49,368.32,368.33,2027.0,335.9496,335.9496,335.7946,335.8037,2027.0
2018-08-23 15:30:00,368.29,368.29,367.61,367.67,8588.0,335.7673,335.7673,335.1473,335.202,8588.0
2018-08-23 15:40:00,367.7,367.85,367.25,367.81,12804.0,335.2294,335.3661,334.8191,335.3297,12804.0
2018-08-23 15:50:00,367.72,367.87,367.13,367.52,28086.0,335.2476,335.3844,334.7097,335.0653,28086.0
2018-08-24 09:30:00,368.68,369.05,365.08,366.94,12406.0,336.1228,336.4602,332.8407,334.5365,12406.0
2018-08-24 09:40:00,365.92,366.26,364.51,365.14,4717.0,333.6066,333.9165,332.3211,332.8954,4717.0
2018-08-24 09:50:00,365.21,365.21,362.71,362.9,10138.0,332.9593,332.9593,330.68,330.8532,10138.0
2018-08-24 10:00:00,363.07,364.69,362.79,364.56,12112.0,331.0082,332.4852,330.753,332.3667,12112.0
2018-08-24 10:10:00,364.38,365.83,364.01,365.66,6818.0,332.2025,333.5245,331.8652,333.3695,6818.0
2018-08-24 10:20:00,365.56,365.84,364.47,365.37,7680.0,333.2783,333.5336,332.2846,333.1051,7680.0
2018-08-24 10:30:00,365.43,365.64,364.79,365.45,8414.0,333.1598,333.3513,332.5763,333.1781,8414.0
2018-08-24 10:40:00,365.41,365.41,363.95,364.13,8025.0,333.1416,333.1416,331.8105,331.9746,8025.0
2018-08-24 10:50:00,363.88,364.52,363.76,364.52,6640.0,331.7467,332.3302,331.6373,332.3302,6640.0
2018-08-24 11:00:00,364.59,364.63,363.45,363.76,2857.0,332.394,332.4305,331.3547,331.6373,2857.0
2018-08-24 11:10:00,363.43,364.03,363.43,364.03,1677.0,331.3364,331.8835,331.3364,331.8835,1677.0
2018-08-24 11:20:00,364.02,364.38,363.86,364.03,2122.0,331.8743,332.2025,331.7285,331.8835,2122.0
2018-08-24 11:30:00,363.86,364.65,363.69,364.53,6308.0,331.7285,332.4487,331.5735,332.3393,6308.0
2018-08-24 11:40:00,364.19,365.06,363.99,365.06,1800.0,332.0293,332.8225,331.847,332.8225,1800.0
2018-08-24 11:50:00,364.96,364.96,364.4,364.42,1609.0,332.7313,332.7313,332.2208,332.239,1609.0
2018-08-24 12:00:00,364.61,364.61,363.91,364.4,5671.0,332.4122,332.4122,331.7741,332.2208,5671.0
2018-08-24 12:10:00,364.51,364.79,363.81,364.03,4300.0,332.3211,332.5763,331.6829,331.8835,4300.0
2018-08-24 12:20:00,363.84,364.13,363.8,364.13,1025.0,331.7102,331.9746,331.6738,331.9746,1025.0
2018-08-24 12:30:00,363.93,364.02,363.59,363.81,3435.0,331.7923,331.8743,331.4823,331.6829,3435.0
2018-08-24 12:40:00,363.95,364.3,363.88,363.98,2538.0,331.8105,332.1296,331.7467,331.8379,2538.0
2018-08-24 12:50:00,363.86,364.03,363.72,363.78,1810.0,331.7285,331.8835,331.6008,331.6555,1810.0
2018-08-24 13:00:00,363.8,363.8,363.39,363.39,2298.0,331.6738,331.6738,331.3,331.3,2298.0
2018-08-24 13:10:00,363.44,363.7,363.14,363.6,2440.0,331.3456,331.5826,331.072,331.4914,2440.0
2018-08-24 13:20:00,363.47,363.55,363.39,363.39,2300.0,331.3729,331.4458,331.3,331.3,2300.0
2018-08-24 13:30:00,363.4,363.5,363.21,363.34,7594.0,331.3091,331.4003,331.1359,331.2544,7594.0
2018-08-24 13:40:00,363.32,363.5,362.91,363.28,4022.0,331.2362,331.4003,330.8624,331.1997,4022.0
2018-08-24 13:50:00,363.22,363.39,362.77,363.31,2620.0,331.145,331.3,330.7347,331.227,2620.0
2018-08-24 14:00:00,363.44,363.51,363.2,363.51,2883.0,331.3456,331.4094,331.1268,331.4094,2883.0
2018-08-24 14:10:00,363.43,363.62,363.21,363.58,1260.0,331.3364,331.5097,331.1359,331.4732,1260.0
2018-08-24 14:20:00,363.43,363.99,363.4,363.99,3388.0,331.3364,331.847,331.3091,331.847,3388.0
2018-08-24 14:30:00,363.84,364.14,363.72,364.0,3105.0,331.7102,331.9837,331.6008,331.8561,3105.0
2018-08-24 14:40:00,364.05,364.25,363.8,363.99,3401.0,331.9017,332.084,331.6738,331.847,3401.0
2018-08-24 14:50:00,363.99,364.63,363.96,364.52,2480.0,331.847,332.4305,331.8196,332.3302,2480.0
2018-08-24 15:00:00,364.26,364.63,364.19,364.19,3100.0,332.0931,332.4305,332.0293,332.0293,3100.0
2018-08-24 15:10:00,364.23,364.56,364.17,364.56,3941.0,332.0658,332.3667,332.0111,332.3667,3941.0
2018-08-24 15:20:00,364.63,364.69,364.28,364.28,2103.0,332.4305,332.4852,332.1114,332.1114,2103.0
2018-08-24 15:30:00,364.45,364.76,364.23,364.76,4601.0,332.2664,332.549,332.0658,332.549,4601.0
2018-08-24 15:40:00,364.81,365.16,364.81,364.93,6363.0,332.5946,332.9137,332.5946,332.704,6363.0
2018-08-24 15:50:00,364.97,365.29,364.92,365.12,24002.0,332.7404,333.0322,332.6949,332.8772,24002.0
2018-08-27 09:30:00,365.54,367.31,365.44,366.69,7193.0,333.2601,334.8738,333.1689,334.3086,7193.0
2018-08-27 09:40:00,366.47,367.43,366.46,367.4,1300.0,334.108,334.9832,334.0989,334.9559,1300.0
2018-08-27 09:50:00,366.76,366.84,366.51,366.84,1364.0,334.3724,334.4453,334.1445,334.4453,1364.0
2018-08-27 10:00:00,366.74,367.06,366.45,366.95,5869.0,334.3541,334.6459,334.0898,334.5456,5869.0
2018-08-27 10:10:00,366.94,367.43,366.79,367.43,3600.0,334.5365,334.9832,334.3997,334.9832,3600.0
2018-08-27 10:20:00,367.24,367.52,366.38,367.37,9589.0,334.81,335.0653,334.0259,334.9285,9589.0
2018-08-27 10:30:00,367.2,367.3,366.66,366.78,3019.0,334.7735,334.8647,334.2812,334.3906,3019.0
2018-08-27 10:40:00,366.68,366.76,365.0,365.39,6456.0,334.2994,334.3724,332.7678,333.1234,6456.0
2018-08-27 10:50:00,365.43,365.49,364.49,364.99,2223.0,333.1598,333.2145,332.3028,332.7587,2223.0
2018-08-27 11:00:00,365.08,365.15,364.11,365.15,5017.0,332.8407,332.9046,331.9564,332.9046,5017.0
2018-08-27 11:10:00,364.93,365.2,364.21,364.8,5306.0,332.704,332.9501,332.0476,332.5855,5306.0
2018-08-27 11:20:00,364.8,365.66,364.8,365.51,4600.0,332.5855,333.3695,332.5855,333.2328,4600.0
2018-08-27 11:30:00,365.43,365.62,364.97,364.98,932.0,333.1598,333.333,332.7404,332.7496,932.0
2018-08-27 11:40:00,364.83,365.33,364.72,365.21,3980.0,332.6128,333.0687,332.5125,332.9593,3980.0
2018-08-27 11:50:00,365.33,366.7,365.25,366.61,6333.0,333.0687,334.3177,332.9957,334.2356,6333.0
2018-08-27 12:00:00,366.7,366.7,366.0,366.11,2401.0,334.3177,334.3177,333.6795,333.7798,2401.0
2018-08-27 12:10:00,366.5,366.71,366.09,366.12,1457.0,334.1353,334.3268,333.7615,333.7889,1457.0
2018-08-27 12:20:00,366.07,366.72,366.07,366.72,5464.0,333.7433,334.3359,333.7433,334.3359,5464.0
2018-08-27 12:30:00,366.74,366.83,365.91,366.18,2600.0,334.3541,334.4362,333.5974,333.8436,2600.0
2018-08-27 12:40:00,366.19,366.7,365.94,366.44,2400.0,333.8527,334.3177,333.6248,334.0806,2400.0
2018-08-27 12:50:00,366.21,366.28,365.64,365.86,4229.0,333.8709,333.9348,333.3513,333.5519,4229.0
2018-08-27 13:00:00,365.82,366.21,365.64,365.73,2266.0,333.5154,333.8709,333.3513,333.4333,2266.0
2018-08-27 13:10:00,365.75,365.75,365.09,365.24,3800.0,333.4516,333.4516,332.8498,332.9866,3800.0
2018-08-27 13:20:00,365.3,365.45,364.99,364.99,2700.0,333.0413,333.1781,332.7587,332.7587,2700.0
2018-08-27 13:30:00,364.58,365.28,364.57,365.13,2135.0,332.3849,333.0231,332.3758,332.8863,2135.0
2018-08-27 13:40:00,365.43,365.43,364.86,364.86,2185.0,333.1598,333.1598,332.6402,332.6402,2185.0
2018-08-27 13:50:00,364.66,364.91,364.61,364.91,1750.0,332.4578,332.6857,332.4122,332.6857,1750.0
2018-08-27 14:00:00,365.12,365.51,364.91,365.51,1912.0,332.8772,333.2328,332.6857,333.2328,1912.0
2018-08-27 14:10:00,365.66,365.66,365.19,365.36,2149.0,333.3695,333.3695,332.941,333.096,2149.0
2018-08-27 14:20:00,365.18,365.66,365.18,365.36,3428.0,332.9319,333.3695,332.9319,333.096,3428.0
2018-08-27 14:30:00,365.47,365.55,365.26,365.27,1701.0,333.1963,333.2692,333.0048,333.014,1701.0
2018-08-27 14:40:00,365.22,365.22,364.46,364.46,3855.0,332.9684,332.9684,332.2755,332.2755,3855.0
2018-08-27 14:50:00,364.45,364.72,364.35,364.71,2655.0,332.2664,332.5125,332.1752,332.5034,2655.0
2018-08-27 15:00:00,364.6,364.6,364.14,364.14,2001.0,332.4031,332.4031,331.9837,331.9837,2001.0
2018-08-27 15:10:00,363.84,363.9,363.26,363.26,3302.0,331.7102,331.7649,331.1815,331.1815,3302.0
2018-08-27 15:20:00,363.18,363.6,363.13,363.47,3823.0,331.1085,331.4914,331.0629,331.3729,3823.0
2018-08-27 15:30:00,363.38,364.14,363.38,364.08,7284.0,331.2909,331.9837,331.2909,331.929,7284.0
2018-08-27 15:40:00,364.1,364.13,363.71,363.81,7206.0,331.9473,331.9746,331.5917,331.6829,7206.0
2018-08-27 15:50:00,363.81,364.24,363.67,363.92,17175.0,331.6829,332.0749,331.5552,331.7832,17175.0
2018-08-28 09:30:00,364.46,365.57,363.65,365.21,24999.0,332.2755,333.2875,331.537,332.9593,24999.0
2018-08-28 09:40:00,365.45,366.98,365.39,365.97,7073.0,333.1781,334.5729,333.1234,333.6521,7073.0
2018-08-28 09:50:00,366.25,367.18,365.96,366.75,4183.0,333.9074,334.7553,333.643,334.3633,4183.0
2018-08-28 10:00:00,367.58,367.58,365.46,365.46,3800.0,335.12,335.12,333.1872,333.1872,3800.0
2018-08-28 10:10:00,365.82,365.82,364.43,364.89,8100.0,333.5154,333.5154,332.2481,332.6675,8100.0
2018-08-28 10:20:00,364.43,364.78,364.1,364.47,2300.0,332.2481,332.5672,331.9473,332.2846,2300.0
2018-08-28 10:30:00,363.9,364.04,363.04,363.33,6601.0,331.7649,331.8926,330.9809,331.2453,6601.0
2018-08-28 10:40:00,363.01,363.33,362.61,362.77,2500.0,330.9535,331.2453,330.5889,330.7347,2500.0
2018-08-28 10:50:00,362.49,363.12,362.49,362.98,5267.0,330.4794,331.0538,330.4794,330.9262,5267.0
2018-08-28 11:00:00,362.94,362.94,361.65,362.47,8407.0,330.8897,330.8897,329.7136,330.4612,8407.0
2018-08-28 11:10:00,362.6,363.1,362.44,362.84,6032.0,330.5797,331.0356,330.4339,330.7985,6032.0
2018-08-28 11:20:00,362.96,363.15,362.59,362.8,6672.0,330.9079,331.0812,330.5706,330.7621,6672.0
2018-08-28 11:30:00,362.9,363.37,362.56,362.73,7244.0,330.8532,331.2817,330.5433,330.6983,7244.0
2018-08-28 11:40:00,362.64,362.64,361.5,361.5,2404.0,330.6162,330.6162,329.5769,329.5769,2404.0
2018-08-28 11:50:00,361.65,361.65,360.57,360.63,4316.0,329.7136,329.7136,328.729,328.7837,4316.0
2018-08-28 12:00:00,360.59,360.68,359.01,360.68,16087.0,328.7472,328.8293,327.3068,328.8293,16087.0
2018-08-28 12:10:00,360.66,361.25,360.55,360.94,2119.0,328.8111,329.3489,328.7108,329.0663,2119.0
2018-08-28 12:20:00,361.15,361.15,360.63,360.74,2219.0,329.2578,329.2578,328.7837,328.884,2219.0
2018-08-28 12:30:00,360.6,360.88,360.44,360.88,4731.0,328.7563,329.0116,328.6105,329.0116,4731.0
2018-08-28 12:40:00,360.79,360.79,359.78,360.01,8809.0,328.9296,328.9296,328.0088,328.2185,8809.0
2018-08-28 12:50:00,359.84,360.2,359.56,359.68,8114.0,328.0635,328.3917,327.8082,327.9176,8114.0
2018-08-28 13:00:00,359.56,360.44,359.48,360.41,5868.0,327.8082,328.6105,327.7353,328.5831,5868.0
2018-08-28 13:10:00,360.14,361.36,359.85,361.33,9847.0,328.337,329.4492,328.0726,329.4219,9847.0
2018-08-28 13:20:00,361.39,361.39,360.73,360.93,6463.0,329.4766,329.4766,328.8749,329.0572,6463.0
2018-08-28 13:30:00,360.74,360.87,360.3,360.62,7051.0,328.884,329.0025,328.4828,328.7746,7051.0
2018-08-28 13:40:00,360.55,361.02,360.54,360.9,17935.0,328.7108,329.1393,328.7016,329.0299,17935.0
2018-08-28 13:50:00,360.74,360.74,360.27,360.6,2900.0,328.884,328.884,328.4555,328.7563,2900.0
2018-08-28 14:00:00,360.6,360.8,360.39,360.59,5399.0,328.7563,328.9387,328.5649,328.7472,5399.0
2018-08-28 14:10:00,360.6,360.8,360.47,360.61,5289.0,328.7563,328.9387,328.6378,328.7655,5289.0
2018-08-28 14:20:00,360.7,362.04,360.69,362.04,5740.0,328.8475,330.0692,328.8384,330.0692,5740.0
2018-08-28 14:30:00,361.9,361.9,361.17,361.17,6192.0,329.9415,329.9415,329.276,329.276,6192.0
2018-08-28 14:40:00,361.17,362.16,361.17,361.81,2999.0,329.276,330.1786,329.276,329.8595,2999.0
2018-08-28 14:50:00,361.62,361.9,361.57,361.83,3868.0,329.6863,329.9415,329.6407,329.8777,3868.0
2018-08-28 15:00:00,361.99,362.06,361.4,361.62,4238.0,330.0236,330.0874,329.4857,329.6863,4238.0
2018-08-28 15:10:00,361.55,361.74,361.35,361.49,5162.0,329.6225,329.7957,329.4401,329.5678,5162.0
2018-08-28 15:20:00,361.47,361.47,360.79,361.05,6272.0,329.5495,329.5495,328.9296,329.1666,6272.0
2018-08-28 15:30:00,360.92,361.3,360.91,360.94,6123.0,329.0481,329.3945,329.039,329.0663,6123.0
2018-08-28 15:40:00,361.0,361.05,360.02,360.53,14666.0,329.121,329.1666,328.2276,328.6925,14666.0
2018-08-28 15:50:00,360.46,360.78,360.27,360.76,31093.0,328.6287,328.9205,328.4555,328.9022,31093.0
2018-08-29 09:30:00,360.72,362.46,359.15,359.86,11216.0,328.8658,330.4521,327.4344,328.0817,11216.0
2018-08-29 09:40:00,360.01,360.97,360.01,360.77,3300.0,328.2185,329.0937,328.2185,328.9113,3300.0
2018-08-29 09:50:00,360.33,360.35,359.18,359.43,3503.0,328.5102,328.5284,327.4617,327.6897,3503.0
2018-08-29 10:00:00,359.36,359.36,358.09,358.14,3211.0,327.6259,327.6259,326.468,326.5136,3211.0
2018-08-29 10:10:00,358.46,358.59,357.93,358.4,7998.0,326.8053,326.9238,326.3221,326.7506,7998.0
2018-08-29 10:20:00,358.58,358.64,358.21,358.53,8229.0,326.9147,326.9694,326.5774,326.8691,8229.0
2018-08-29 10:30:00,358.57,358.72,358.08,358.22,7871.0,326.9056,327.0424,326.4589,326.5865,7871.0
2018-08-29 10:40:00,358.42,359.21,358.22,358.87,12080.0,326.7689,327.4891,326.5865,327.1791,12080.0
2018-08-29 10:50:00,358.97,359.29,358.4,359.29,15852.0,327.2703,327.562,326.7506,327.562,15852.0
2018-08-29 11:00:00,359.36,359.8,359.26,359.6,3745.0,327.6259,328.027,327.5347,327.8447,3745.0
2018-08-29 11:10:00,359.62,359.62,358.82,359.3,20352.0,327.8629,327.8629,327.1335,327.5711,20352.0
2018-08-29 11:20:00,359.27,359.3,358.68,358.79,24664.0,327.5438,327.5711,327.0059,327.1062,24664.0
2018-08-29 11:30:00,358.84,361.13,358.84,361.13,14958.0,327.1518,329.2395,327.1518,329.2395,14958.0
2018-08-29 11:40:00,361.15,361.39,360.65,360.97,7232.0,329.2578,329.4766,328.8019,329.0937,7232.0
2018-08-29 11:50:00,361.14,361.79,360.73,360.86,11900.0,329.2487,329.8413,328.8749,328.9934,11900.0
2018-08-29 12:00:00,361.05,362.0,360.79,361.72,3600.0,329.1666,330.0327,328.9296,329.7774,3600.0
2018-08-29 12:10:00,361.92,362.02,361.64,361.67,5248.0,329.9598,330.051,329.7045,329.7319,5248.0
2018-08-29 12:20:00,361.68,361.96,361.66,361.66,5053.0,329.741,329.9963,329.7227,329.7227,5053.0
2018-08-29 12:30:00,361.82,361.95,361.51,361.68,5700.0,329.8686,329.9871,329.586,329.741,5700.0
2018-08-29 12:40:00,361.6,362.06,361.48,361.9,2843.0,329.668,330.0874,329.5586,329.9415,2843.0
2018-08-29 12:50:00,362.16,362.16,361.29,361.29,3009.0,330.1786,330.1786,329.3854,329.3854,3009.0
2018-08-29 13:00:00,361.49,361.72,361.15,361.15,5453.0,329.5678,329.7774,329.2578,329.2578,5453.0
2018-08-29 13:10:00,361.39,361.86,361.38,361.63,1900.0,329.4766,329.9051,329.4675,329.6954,1900.0
2018-08-29 13:20:00,361.68,361.83,361.59,361.7,1714.0,329.741,329.8777,329.6589,329.7592,1714.0
2018-08-29 13:30:00,361.57,361.85,361.3,361.72,4901.0,329.6407,329.896,329.3945,329.7774,4901.0
2018-08-29 13:40:00,361.73,361.81,361.39,361.48,4000.0,329.7866,329.8595,329.4766,329.5586,4000.0
2018-08-29 13:50:00,361.35,362.0,361.24,362.0,6290.0,329.4401,330.0327,329.3398,330.0327,6290.0
2018-08-29 14:00:00,361.83,362.06,361.55,361.88,6031.0,329.8777,330.0874,329.6225,329.9233,6031.0
2018-08-29 14:10:00,361.86,362.52,361.72,362.52,7965.0,329.9051,330.5068,329.7774,330.5068,7965.0
2018-08-29 14:20:00,362.37,364.08,362.25,363.24,16755.0,330.37,331.929,330.2606,331.1632,16755.0
2018-08-29 14:30:00,363.05,363.34,362.86,363.15,5064.0,330.99,331.2544,330.8168,331.0812,5064.0
2018-08-29 14:40:00,363.3,363.51,363.02,363.29,6514.0,331.2179,331.4094,330.9626,331.2088,6514.0
2018-08-29 14:50:00,363.29,363.29,362.61,362.79,6063.0,331.2088,331.2088,330.5889,330.753,6063.0
2018-08-29 15:00:00,362.89,363.01,362.74,362.75,5293.0,330.8441,330.9535,330.7074,330.7165,5293.0
2018-08-29 15:10:00,362.74,363.28,362.74,363.12,3799.0,330.7074,331.1997,330.7074,331.0538,3799.0
2018-08-29 15:20:00,363.2,363.28,362.93,362.93,7358.0,331.1268,331.1997,330.8806,330.8806,7358.0
2018-08-29 15:30:00,362.92,363.18,362.79,363.02,6229.0,330.8715,331.1085,330.753,330.9626,6229.0
2018-08-29 15:40:00,363.09,363.09,362.81,362.97,7957.0,331.0265,331.0265,330.7712,330.9171,7957.0
2018-08-29 15:50:00,362.97,362.97,362.04,362.29,24383.0,330.9171,330.9171,330.0692,330.2971,24383.0
2018-08-30 09:30:00,362.05,362.83,360.94,361.29,9159.0,330.0783,330.7894,329.0663,329.3854,9159.0
2018-08-30 09:40:00,361.07,361.32,360.97,360.97,860.0,329.1848,329.4128,329.0937,329.0937,860.0
2018-08-30 09:50:00,360.5,360.5,359.56,360.37,4202.0,328.6652,328.6652,327.8082,328.5467,4202.0
2018-08-30 10:00:00,360.53,360.87,360.11,360.45,3100.0,328.6925,329.0025,328.3096,328.6196,3100.0
2018-08-30 10:10:00,360.13,360.97,360.13,360.97,3732.0,328.3279,329.0937,328.3279,329.0937,3732.0
2018-08-30 10:20:00,361.12,361.73,360.84,361.2,6347.0,329.2304,329.7866,328.9752,329.3034,6347.0
2018-08-30 10:30:00,361.26,361.77,361.08,361.08,7609.0,329.3581,329.823,329.194,329.194,7609.0
2018-08-30 10:40:00,361.1,361.12,359.76,360.15,8305.0,329.2122,329.2304,327.9905,328.3461,8305.0
2018-08-30 10:50:00,360.05,360.13,359.57,359.61,1464.0,328.2549,328.3279,327.8173,327.8538,1464.0
2018-08-30 11:00:00,359.69,360.09,358.83,358.83,16860.0,327.9267,328.2914,327.1427,327.1427,16860.0
2018-08-30 11:10:00,358.89,359.16,358.67,359.09,4670.0,327.1974,327.4435,326.9968,327.3797,4670.0
2018-08-30 11:20:00,359.06,359.24,358.19,358.43,3874.0,327.3523,327.5164,326.5592,326.778,3874.0
2018-08-30 11:30:00,358.55,358.74,357.49,357.49,18234.0,326.8874,327.0606,325.921,325.921,18234.0
2018-08-30 11:40:00,357.35,357.59,356.94,356.94,10644.0,325.7933,326.0122,325.4196,325.4196,10644.0
2018-08-30 11:50:00,356.98,357.17,356.18,356.18,13953.0,325.456,325.6292,324.7267,324.7267,13953.0
2018-08-30 12:00:00,356.21,357.68,356.21,357.68,11437.0,324.754,326.0942,324.754,326.0942,11437.0
2018-08-30 12:10:00,357.7,357.76,357.43,357.5,4378.0,326.1124,326.1671,325.8663,325.9301,4378.0
2018-08-30 12:20:00,357.55,357.69,356.57,356.67,5287.0,325.9757,326.1033,325.0822,325.1734,5287.0
2018-08-30 12:30:00,356.8,357.27,356.68,356.8,9275.0,325.2919,325.7204,325.1825,325.2919,9275.0
2018-08-30 12:40:00,356.9,357.05,356.44,356.44,4720.0,325.3831,325.5198,324.9637,324.9637,4720.0
2018-08-30 12:50:00,356.4,357.41,356.25,357.31,13581.0,324.9272,325.8481,324.7905,325.7569,13581.0
2018-08-30 13:00:00,357.41,357.6,357.19,357.2,3901.0,325.8481,326.0213,325.6475,325.6566,3901.0
2018-08-30 13:10:00,357.45,357.55,356.77,356.77,3863.0,325.8845,325.9757,325.2646,325.2646,3863.0
2018-08-30 13:20:00,356.75,357.18,356.73,357.18,3181.0,325.2463,325.6384,325.2281,325.6384,3181.0
2018-08-30 13:30:00,357.28,358.31,357.28,358.07,6085.0,325.7295,326.6686,325.7295,326.4498,6085.0
2018-08-30 13:40:00,357.99,357.99,357.63,357.66,3343.0,326.3768,326.3768,326.0486,326.076,3343.0
2018-08-30 13:50:00,357.55,357.62,357.36,357.36,4775.0,325.9757,326.0395,325.8025,325.8025,4775.0
2018-08-30 14:00:00,357.36,357.45,356.77,356.77,5311.0,325.8025,325.8845,325.2646,325.2646,5311.0
2018-08-30 14:10:00,356.58,357.03,355.93,355.93,6095.0,325.0913,325.5016,324.4987,324.4987,6095.0
2018-08-30 14:20:00,355.67,356.2,354.34,354.35,16164.0,324.2617,324.7449,323.0492,323.0583,16164.0
2018-08-30 14:30:00,354.41,354.41,353.22,353.88,13953.0,323.113,323.113,322.0281,322.6298,13953.0
2018-08-30 14:40:00,353.77,353.79,353.21,353.39,11722.0,322.5295,322.5477,322.0189,322.183,11722.0
2018-08-30 14:50:00,353.34,353.43,352.77,353.43,9610.0,322.1375,322.2195,321.6178,322.2195,9610.0
2018-08-30 15:00:00,353.39,353.39,352.48,353.03,6247.0,322.183,322.183,321.3534,321.8548,6247.0
2018-08-30 15:10:00,352.79,352.91,352.44,352.69,5260.0,321.636,321.7454,321.3169,321.5449,5260.0
2018-08-30 15:20:00,352.6,353.06,352.33,352.92,7686.0,321.4628,321.8822,321.2167,321.7546,7686.0
2018-08-30 15:30:00,352.98,353.08,352.76,353.08,16415.0,321.8093,321.9004,321.6087,321.9004,16415.0
2018-08-30 15:40:00,353.12,354.08,353.12,353.83,33178.0,321.9369,322.8121,321.9369,322.5842,33178.0
2018-08-30 15:50:00,353.88,354.57,353.65,354.41,33725.0,322.6298,323.2588,322.4201,323.113,33725.0
2018-08-31 09:30:00,353.49,355.0,352.08,355.0,6545.0,322.2742,323.6509,320.9887,323.6509,6545.0
2018-08-31 09:40:00,354.75,356.02,354.7,355.6,3800.0,323.4229,324.5808,323.3774,324.1979,3800.0
2018-08-31 09:50:00,355.91,356.6,355.66,355.78,3000.0,324.4805,325.1096,324.2526,324.362,3000.0
2018-08-31 10:00:00,355.56,355.61,353.82,355.61,3402.0,324.1614,324.207,322.5751,324.207,3402.0
2018-08-31 10:10:00,355.56,355.77,355.27,355.77,2900.0,324.1614,324.3529,323.897,324.3529,2900.0
2018-08-31 10:20:00,355.58,355.58,354.72,354.88,6965.0,324.1797,324.1797,323.3956,323.5415,6965.0
2018-08-31 10:30:00,355.05,356.33,355.05,355.72,6300.0,323.6965,324.8634,323.6965,324.3073,6300.0
2018-08-31 10:40:00,356.0,356.32,355.47,355.49,3779.0,324.5626,324.8543,324.0794,324.0976,3779.0
2018-08-31 10:50:00,355.22,355.93,355.22,355.89,3534.0,323.8514,324.4987,323.8514,324.4623,3534.0
2018-08-31 11:00:00,356.05,356.54,355.97,355.97,6176.0,324.6081,325.0549,324.5352,324.5352,6176.0
2018-08-31 11:10:00,355.57,356.35,355.57,356.35,2800.0,324.1705,324.8817,324.1705,324.8817,2800.0
2018-08-31 11:20:00,356.32,356.43,355.9,356.28,4927.0,324.8543,324.9546,324.4714,324.8178,4927.0
2018-08-31 11:30:00,356.05,356.39,355.2,356.32,4610.0,324.6081,324.9181,323.8332,324.8543,4610.0
2018-08-31 11:40:00,356.85,356.85,355.65,355.65,4430.0,325.3375,325.3375,324.2435,324.2435,4430.0
2018-08-31 11:50:00,355.63,355.9,355.39,355.51,2016.0,324.2252,324.4714,324.0064,324.1158,2016.0
2018-08-31 12:00:00,355.57,355.57,355.08,355.25,2220.0,324.1705,324.1705,323.7238,323.8788,2220.0
2018-08-31 12:10:00,355.2,355.5,355.14,355.5,4350.0,323.8332,324.1067,323.7785,324.1067,4350.0
2018-08-31 12:20:00,355.5,355.5,355.0,355.36,5851.0,324.1067,324.1067,323.6509,323.9791,5851.0
2018-08-31 12:30:00,355.45,355.6,354.94,355.6,3218.0,324.0611,324.1979,323.5962,324.1979,3218.0
2018-08-31 12:40:00,355.73,355.93,355.56,355.61,2100.0,324.3164,324.4987,324.1614,324.207,2100.0
2018-08-31 12:50:00,355.41,355.41,354.84,355.38,3520.0,324.0247,324.0247,323.505,323.9973,3520.0
2018-08-31 13:00:00,355.46,355.69,355.39,355.39,1100.0,324.0702,324.2799,324.0064,324.0064,1100.0
2018-08-31 13:10:00,355.4,355.74,355.35,355.74,2411.0,324.0155,324.3255,323.97,324.3255,2411.0
2018-08-31 13:20:00,355.63,355.63,355.09,355.1,4832.0,324.2252,324.2252,323.7329,323.742,4832.0
2018-08-31 13:30:00,355.1,355.79,355.09,355.66,14424.0,323.742,324.3711,323.7329,324.2526,14424.0
2018-08-31 13:40:00,355.69,355.86,355.49,355.56,3317.0,324.2799,324.4349,324.0976,324.1614,3317.0
2018-08-31 13:50:00,355.44,355.44,355.04,355.12,2202.0,324.052,324.052,323.6873,323.7603,2202.0
2018-08-31 14:00:00,355.1,355.5,355.1,355.43,3146.0,323.742,324.1067,323.742,324.0429,3146.0
2018-08-31 14:10:00,355.1,355.11,354.67,354.71,1500.0,323.742,323.7512,323.35,323.3865,1500.0
2018-08-31 14:20:00,354.7,354.77,354.29,354.48,2843.0,323.3774,323.4412,323.0036,323.1768,2843.0
2018-08-31 14:30:00,354.36,354.62,354.19,354.5,5494.0,323.0674,323.3044,322.9124,323.195,5494.0
2018-08-31 14:40:00,354.56,354.56,354.08,354.25,2958.0,323.2497,323.2497,322.8121,322.9671,2958.0
2018-08-31 14:50:00,354.34,354.4,354.13,354.13,2992.0,323.0492,323.1039,322.8577,322.8577,2992.0
2018-08-31 15:00:00,354.16,354.69,354.03,354.51,4857.0,322.885,323.3682,322.7665,323.2041,4857.0
2018-08-31 15:10:00,354.43,354.56,354.24,354.56,2400.0,323.1312,323.2497,322.958,323.2497,2400.0
2018-08-31 15:20:00,354.55,354.71,353.76,353.78,6200.0,323.2406,323.3865,322.5204,322.5386,6200.0
2018-08-31 15:30:00,353.78,354.46,353.52,354.46,14320.0,322.5386,323.1586,322.3016,323.1586,14320.0
2018-08-31 15:40:00,354.47,354.47,353.87,353.88,9311.0,323.1677,323.1677,322.6207,322.6298,9311.0
2018-08-31 15:50:00,353.94,354.42,353.94,354.09,39310.0,322.6845,323.1221,322.6845,322.8212,39310.0
2018-09-04 09:30:00,355.2,355.75,350.98,351.58,41741.0,323.8332,324.3346,319.9859,320.5329,41741.0
2018-09-04 09:40:00,351.61,352.88,350.36,352.34,11217.0,320.5602,321.7181,319.4206,321.2258,11217.0
2018-09-04 09:50:00,352.15,353.52,352.0,352.74,9749.0,321.0525,322.3016,320.9158,321.5904,9749.0
2018-09-04 10:00:00,352.78,355.0,352.78,355.0,25582.0,321.6269,323.6509,321.6269,323.6509,25582.0
2018-09-04 10:10:00,355.2,356.7,354.93,356.4,9286.0,323.8332,325.2007,323.5871,324.9272,9286.0
2018-09-04 10:20:00,356.37,356.39,354.89,354.92,4100.0,324.8999,324.9181,323.5506,323.5779,4100.0
2018-09-04 10:30:00,354.97,355.46,354.15,354.73,7204.0,323.6235,324.0702,322.8759,323.4047,7204.0
2018-09-04 10:40:00,354.52,355.26,354.45,355.08,9205.0,323.2133,323.8879,323.1494,323.7238,9205.0
2018-09-04 10:50:00,355.06,355.7,354.93,355.24,6546.0,323.7056,324.2891,323.5871,323.8697,6546.0
2018-09-04 11:00:00,355.08,355.54,354.66,354.66,6943.0,323.7238,324.1432,323.3409,323.3409,6943.0
2018-09-04 11:10:00,354.88,354.95,353.98,354.84,8260.0,323.5415,323.6053,322.7209,323.505,8260.0
2018-09-04 11:20:00,354.85,354.85,353.48,353.48,5403.0,323.5141,323.5141,322.2651,322.2651,5403.0
2018-09-04 11:30:00,353.4,354.19,353.38,354.17,5656.0,322.1922,322.9124,322.1739,322.8942,5656.0
2018-09-04 11:40:00,354.09,354.09,353.16,353.87,4348.0,322.8212,322.8212,321.9734,322.6207,4348.0
2018-09-04 11:50:00,354.05,354.38,353.73,353.73,6710.0,322.7848,323.0856,322.493,322.493,6710.0
2018-09-04 12:00:00,353.75,353.88,353.55,353.76,4175.0,322.5113,322.6298,322.3289,322.5204,4175.0
2018-09-04 12:10:00,353.62,354.1,353.41,354.1,3581.0,322.3927,322.8303,322.2013,322.8303,3581.0
2018-09-04 12:20:00,354.01,354.01,353.13,353.41,3959.0,322.7483,322.7483,321.946,322.2013,3959.0
2018-09-04 12:30:00,353.38,353.38,352.88,352.98,5041.0,322.1739,322.1739,321.7181,321.8093,5041.0
2018-09-04 12:40:00,353.09,353.56,352.84,352.84,6449.0,321.9095,322.338,321.6816,321.6816,6449.0
2018-09-04 12:50:00,352.73,353.49,352.73,353.19,7386.0,321.5813,322.2742,321.5813,322.0007,7386.0
2018-09-04 13:00:00,353.32,353.92,352.88,353.57,10913.0,322.1192,322.6662,321.7181,322.3472,10913.0
2018-09-04 13:10:00,353.63,354.47,353.42,354.31,15293.0,322.4019,323.1677,322.2104,323.0218,15293.0
2018-09-04 13:20:00,354.28,354.57,354.22,354.47,3993.0,322.9945,323.2588,322.9398,323.1677,3993.0
2018-09-04 13:30:00,354.53,354.96,354.53,354.73,3600.0,323.2224,323.6144,323.2224,323.4047,3600.0
2018-09-04 13:40:00,354.62,354.62,353.75,354.18,7938.0,323.3044,323.3044,322.5113,322.9033,7938.0
2018-09-04 13:50:00,354.26,355.11,354.26,354.68,6463.0,322.9762,323.7512,322.9762,323.3591,6463.0
2018-09-04 14:00:00,354.72,355.33,354.69,355.33,2602.0,323.3956,323.9517,323.3682,323.9517,2602.0
2018-09-04 14:10:00,355.46,355.65,355.14,355.6,4957.0,324.0702,324.2435,323.7785,324.1979,4957.0
2018-09-04 14:20:00,355.51,356.22,355.36,355.98,5116.0,324.1158,324.7631,323.9791,324.5443,5116.0
2018-09-04 14:30:00,355.88,356.43,355.8,356.43,7337.0,324.4532,324.9546,324.3802,324.9546,7337.0
2018-09-04 14:40:00,356.38,356.95,356.37,356.94,6994.0,324.909,325.4287,324.8999,325.4196,6994.0
2018-09-04 14:50:00,357.0,357.12,356.79,356.88,7095.0,325.4743,325.5837,325.2828,325.3649,7095.0
2018-09-04 15:00:00,356.95,356.96,356.41,356.59,11839.0,325.4287,325.4378,324.9364,325.1005,11839.0
2018-09-04 15:10:00,356.58,356.68,356.31,356.31,14918.0,325.0913,325.1825,324.8452,324.8452,14918.0
2018-09-04 15:20:00,356.26,356.37,355.58,355.75,13355.0,324.7996,324.8999,324.1797,324.3346,13355.0
2018-09-04 15:30:00,355.66,356.24,355.6,355.72,13362.0,324.2526,324.7814,324.1979,324.3073,13362.0
2018-09-04 15:40:00,355.7,355.72,355.29,355.4,15401.0,324.2891,324.3073,323.9153,324.0155,15401.0
2018-09-04 15:50:00,355.47,356.17,354.95,355.82,38109.0,324.0794,324.7176,323.6053,324.3985,38109.0
2018-09-05 09:30:00,355.55,356.21,354.17,356.21,8775.0,324.1523,324.754,322.8942,324.754,8775.0
2018-09-05 09:40:00,356.06,357.64,355.77,357.42,5566.0,324.6173,326.0577,324.3529,325.8572,5566.0
2018-09-05 09:50:00,357.19,357.59,356.82,356.86,4487.0,325.6475,326.0122,325.3102,325.3466,4487.0
2018-09-05 10:00:00,356.88,357.93,356.68,357.93,3251.0,325.3649,326.3221,325.1825,326.3221,3251.0
2018-09-05 10:10:00,358.0,358.22,357.51,357.68,6300.0,326.3859,326.5865,325.9392,326.0942,6300.0
2018-09-05 10:20:00,357.67,358.71,357.21,358.54,8914.0,326.0851,327.0333,325.6657,326.8783,8914.0
2018-09-05 10:30:00,358.71,358.87,357.92,358.01,9379.0,327.0333,327.1791,326.313,326.3951,9379.0
2018-09-05 10:40:00,357.83,359.03,357.67,358.77,5334.0,326.231,327.325,326.0851,327.088,5334.0
2018-09-05 10:50:00,358.75,358.99,357.88,358.97,6918.0,327.0697,327.2885,326.2765,327.2703,6918.0
2018-09-05 11:00:00,358.78,358.78,358.23,358.24,44650.0,327.0971,327.0971,326.5956,326.6048,44650.0
2018-09-05 11:10:00,357.84,358.49,357.43,358.24,10454.0,326.2401,326.8327,325.8663,326.6048,10454.0
2018-09-05 11:20:00,358.43,358.52,357.1,357.1,1700.0,326.778,326.86,325.5654,325.5654,1700.0
2018-09-05 11:30:00,356.83,357.23,356.37,356.81,4407.0,325.3193,325.6839,324.8999,325.301,4407.0
2018-09-05 11:40:00,356.98,357.44,356.57,357.41,3482.0,325.456,325.8754,325.0822,325.8481,3482.0
2018-09-05 11:50:00,357.56,358.38,357.56,358.06,6801.0,325.9848,326.7324,325.9848,326.4407,6801.0
2018-09-05 12:00:00,358.27,358.76,358.25,358.69,1800.0,326.6321,327.0788,326.6139,327.015,1800.0
2018-09-05 12:10:00,358.4,358.6,357.92,358.6,10513.0,326.7506,326.933,326.313,326.933,10513.0
2018-09-05 12:20:00,358.45,358.64,358.35,358.54,1961.0,326.7962,326.9694,326.705,326.8783,1961.0
2018-09-05 12:30:00,358.49,359.19,358.49,358.93,4671.0,326.8327,327.4709,326.8327,327.2338,4671.0
2018-09-05 12:40:00,358.93,359.02,358.44,358.44,2075.0,327.2338,327.3159,326.7871,326.7871,2075.0
2018-09-05 12:50:00,358.41,358.42,357.2,357.26,27005.0,326.7597,326.7689,325.6566,325.7113,27005.0
2018-09-05 13:00:00,357.21,357.97,357.2,357.9,10097.0,325.6657,326.3586,325.6566,326.2948,10097.0
2018-09-05 13:10:00,358.16,358.69,358.16,358.35,21863.0,326.5318,327.015,326.5318,326.705,21863.0
2018-09-05 13:20:00,358.43,358.43,357.88,357.98,7618.0,326.778,326.778,326.2765,326.3677,7618.0
2018-09-05 13:30:00,358.15,358.37,357.89,358.0,3953.0,326.5227,326.7233,326.2857,326.3859,3953.0
2018-09-05 13:40:00,357.85,358.13,357.77,357.82,5836.0,326.2492,326.5045,326.1763,326.2218,5836.0
2018-09-05 13:50:00,357.83,357.91,356.73,356.73,5239.0,326.231,326.3039,325.2281,325.2281,5239.0
2018-09-05 14:00:00,356.83,357.04,356.25,356.25,5167.0,325.3193,325.5107,324.7905,324.7905,5167.0
2018-09-05 14:10:00,355.97,356.17,355.49,356.07,5035.0,324.5352,324.7176,324.0976,324.6264,5035.0
2018-09-05 14:20:00,356.19,356.2,355.21,355.21,4010.0,324.7358,324.7449,323.8423,323.8423,4010.0
2018-09-05 14:30:00,355.37,356.43,355.29,356.39,4485.0,323.9882,324.9546,323.9153,324.9181,4485.0
2018-09-05 14:40:00,356.44,356.59,355.24,355.41,6510.0,324.9637,325.1005,323.8697,324.0247,6510.0
2018-09-05 14:50:00,355.37,355.72,354.74,355.72,6078.0,323.9882,324.3073,323.4138,324.3073,6078.0
2018-09-05 15:00:00,355.64,356.71,355.64,355.67,7129.0,324.2344,325.2099,324.2344,324.2617,7129.0
2018-09-05 15:10:00,355.61,356.11,355.29,355.93,7411.0,324.207,324.6628,323.9153,324.4987,7411.0
2018-09-05 15:20:00,356.24,356.24,355.31,355.59,7066.0,324.7814,324.7814,323.9335,324.1888,7066.0
2018-09-05 15:30:00,355.65,356.28,355.17,355.45,14089.0,324.2435,324.8178,323.8059,324.0611,14089.0
2018-09-05 15:40:00,355.5,355.95,355.2,355.59,16717.0,324.1067,324.517,323.8332,324.1888,16717.0
2018-09-05 15:50:00,355.41,355.95,355.33,355.63,36260.0,324.0247,324.517,323.9517,324.2252,36260.0
2018-09-06 09:30:00,356.23,357.69,356.0,357.69,6405.0,324.7723,326.1033,324.5626,326.1033,6405.0
2018-09-06 09:40:00,357.88,359.14,355.82,358.8,31878.0,326.2765,327.4253,324.3985,327.1153,31878.0
2018-09-06 09:50:00,358.8,361.96,358.4,359.35,44269.0,327.1153,329.9963,326.7506,327.6167,44269.0
2018-09-06 10:00:00,359.73,360.16,358.12,358.27,11624.0,327.9632,328.3552,326.4954,326.6321,11624.0
2018-09-06 10:10:00,358.24,358.24,355.85,356.28,6799.0,326.6048,326.6048,324.4258,324.8178,6799.0
2018-09-06 10:20:00,356.08,357.54,356.07,357.5,20927.0,324.6355,325.9666,324.6264,325.9301,20927.0
2018-09-06 10:30:00,357.02,357.02,356.43,356.43,2532.0,325.4925,325.4925,324.9546,324.9546,2532.0
2018-09-06 10:40:00,356.41,356.77,355.13,355.13,6153.0,324.9364,325.2646,323.7694,323.7694,6153.0
2018-09-06 10:50:00,354.95,355.33,354.28,354.61,7608.0,323.6053,323.9517,322.9945,323.2953,7608.0
2018-09-06 11:00:00,354.58,354.58,352.91,353.09,6678.0,323.268,323.268,321.7454,321.9095,6678.0
2018-09-06 11:10:00,353.0,353.37,351.72,351.94,14365.0,321.8275,322.1648,320.6605,320.8611,14365.0
2018-09-06 11:20:00,352.24,352.49,351.71,351.8,31514.0,321.1346,321.3625,320.6514,320.7335,31514.0
2018-09-06 11:30:00,351.67,351.79,350.96,351.32,41214.0,320.6149,320.7243,319.9676,320.2958,41214.0
2018-09-06 11:40:00,351.49,351.67,350.79,351.07,9422.0,320.4508,320.6149,319.8126,320.0679,9422.0
2018-09-06 11:50:00,350.83,350.98,350.29,350.43,8820.0,319.8491,319.9859,319.3568,319.4844,8820.0
2018-09-06 12:00:00,350.43,350.72,349.23,349.52,7676.0,319.4844,319.7488,318.3904,318.6548,7676.0
2018-09-06 12:10:00,349.38,349.55,347.56,349.06,39053.0,318.5272,318.6821,316.8679,318.2354,39053.0
2018-09-06 12:20:00,349.06,349.7,348.37,348.37,13912.0,318.2354,318.8189,317.6063,317.6063,13912.0
2018-09-06 12:30:00,348.51,348.69,347.76,348.53,26565.0,317.734,317.8981,317.0502,317.7522,26565.0
2018-09-06 12:40:00,348.51,350.04,348.51,349.98,9802.0,317.734,319.1289,317.734,319.0742,9802.0
2018-09-06 12:50:00,349.75,349.92,348.98,348.98,4346.0,318.8645,319.0195,318.1625,318.1625,4346.0
2018-09-06 13:00:00,348.86,349.1,348.62,348.62,6973.0,318.0531,318.2719,317.8343,317.8343,6973.0
2018-09-06 13:10:00,348.51,349.74,348.45,349.65,9375.0,317.734,318.8554,317.6793,318.7733,9375.0
2018-09-06 13:20:00,349.54,350.0,349.39,350.0,3706.0,318.673,319.0924,318.5363,319.0924,3706.0
2018-09-06 13:30:00,350.0,350.68,349.91,350.6,4269.0,319.0924,319.7124,319.0104,319.6394,4269.0
2018-09-06 13:40:00,350.52,350.76,350.3,350.53,7454.0,319.5665,319.7853,319.3659,319.5756,7454.0
2018-09-06 13:50:00,350.41,350.5,349.82,349.82,3777.0,319.4662,319.5483,318.9283,318.9283,3777.0
2018-09-06 14:00:00,349.79,350.81,349.78,350.7,6637.0,318.901,319.8309,318.8918,319.7306,6637.0
2018-09-06 14:10:00,350.63,350.8,350.61,350.8,1950.0,319.6668,319.8218,319.6485,319.8218,1950.0
2018-09-06 14:20:00,350.67,351.03,350.55,350.97,6650.0,319.7032,320.0315,319.5938,319.9767,6650.0
2018-09-06 14:30:00,350.99,351.49,350.88,351.28,5878.0,319.995,320.4508,319.8947,320.2594,5878.0
2018-09-06 14:40:00,351.37,351.91,351.11,351.91,5570.0,320.3414,320.8337,320.1044,320.8337,5570.0
2018-09-06 14:50:00,351.74,351.74,351.44,351.44,5150.0,320.6788,320.6788,320.4052,320.4052,5150.0
2018-09-06 15:00:00,351.44,352.45,351.41,352.45,4115.0,320.4052,321.3261,320.3779,321.3261,4115.0
2018-09-06 15:10:00,352.6,352.73,351.98,352.0,11789.0,321.4628,321.5813,320.8976,320.9158,11789.0
2018-09-06 15:20:00,352.04,352.78,351.84,352.41,15441.0,320.9523,321.6269,320.7699,321.2896,15441.0
2018-09-06 15:30:00,352.34,353.01,352.34,352.96,6157.0,321.2258,321.8366,321.2258,321.791,6157.0
2018-09-06 15:40:00,352.96,353.29,352.89,353.23,19538.0,321.791,322.0919,321.7272,322.0372,19538.0
2018-09-06 15:50:00,353.18,353.44,352.93,353.13,39335.0,321.9916,322.2286,321.7637,321.946,39335.0
2018-09-07 09:30:00,351.91,352.34,346.38,349.31,21070.0,320.8337,321.2258,315.7921,318.4633,21070.0
2018-09-07 09:40:00,349.8,351.82,349.75,351.0,26339.0,318.9101,320.7517,318.8645,320.0041,26339.0
2018-09-07 09:50:00,350.67,353.42,350.67,352.25,5900.0,319.7032,322.2104,319.7032,321.1437,5900.0
2018-09-07 10:00:00,352.04,352.04,350.44,351.08,7205.0,320.9523,320.9523,319.4936,320.077,7205.0
2018-09-07 10:10:00,351.03,351.67,350.85,351.43,5109.0,320.0315,320.6149,319.8673,320.3961,5109.0
2018-09-07 10:20:00,351.57,352.57,351.46,351.9,3600.0,320.5238,321.4355,320.4235,320.8246,3600.0
2018-09-07 10:30:00,352.08,352.08,350.86,351.75,16725.0,320.9887,320.9887,319.8765,320.6879,16725.0
2018-09-07 10:40:00,352.02,352.79,351.69,352.55,4200.0,320.934,321.636,320.6332,321.4172,4200.0
2018-09-07 10:50:00,352.65,352.95,352.39,352.79,4260.0,321.5084,321.7819,321.2714,321.636,4260.0
2018-09-07 11:00:00,352.72,353.33,352.38,353.33,11903.0,321.5722,322.1283,321.2622,322.1283,11903.0
2018-09-07 11:10:00,353.18,354.4,353.1,354.4,4403.0,321.9916,323.1039,321.9187,323.1039,4403.0
2018-09-07 11:20:00,354.24,354.54,353.87,354.43,7015.0,322.958,323.2315,322.6207,323.1312,7015.0
2018-09-07 11:30:00,354.73,355.05,354.61,354.82,6666.0,323.4047,323.6965,323.2953,323.4868,6666.0
2018-09-07 11:40:00,354.82,355.0,354.57,354.84,10217.0,323.4868,323.6509,323.2588,323.505,10217.0
2018-09-07 11:50:00,354.9,354.9,354.01,354.25,6689.0,323.5597,323.5597,322.7483,322.9671,6689.0
2018-09-07 12:00:00,354.22,354.55,353.3,353.3,5137.0,322.9398,323.2406,322.101,322.101,5137.0
2018-09-07 12:10:00,353.37,353.53,351.41,351.42,29891.0,322.1648,322.3107,320.3779,320.387,29891.0
2018-09-07 12:20:00,351.36,352.13,351.3,351.55,18460.0,320.3323,321.0343,320.2776,320.5055,18460.0
2018-09-07 12:30:00,351.58,352.09,349.93,350.12,22375.0,320.5329,320.9978,319.0286,319.2018,22375.0
2018-09-07 12:40:00,350.11,350.48,349.55,350.48,6600.0,319.1927,319.53,318.6821,319.53,6600.0
2018-09-07 12:50:00,350.32,350.54,349.99,350.3,7233.0,319.3841,319.5847,319.0833,319.3659,7233.0
2018-09-07 13:00:00,350.14,350.14,349.33,349.41,1400.0,319.22,319.22,318.4816,318.5545,1400.0
2018-09-07 13:10:00,349.24,349.24,348.5,348.55,2916.0,318.3995,318.3995,317.7249,317.7705,2916.0
2018-09-07 13:20:00,348.48,348.98,348.4,348.78,6115.0,317.7066,318.1625,317.6337,317.9801,6115.0
2018-09-07 13:30:00,348.63,349.69,348.63,349.37,2550.0,317.8434,318.8098,317.8434,318.518,2550.0
2018-09-07 13:40:00,349.8,349.99,349.48,349.85,3000.0,318.9101,319.0833,318.6183,318.9557,3000.0
2018-09-07 13:50:00,349.68,349.84,349.24,349.27,1905.0,318.8007,318.9465,318.3995,318.4269,1905.0
2018-09-07 14:00:00,349.29,349.58,349.29,349.47,2550.0,318.4451,318.7095,318.4451,318.6092,2550.0
2018-09-07 14:10:00,349.54,350.11,349.54,349.83,4500.0,318.673,319.1927,318.673,318.9374,4500.0
2018-09-07 14:20:00,349.81,349.87,349.2,349.85,8371.0,318.9192,318.9739,318.3631,318.9557,8371.0
2018-09-07 14:30:00,349.83,349.91,349.44,349.47,4000.0,318.9374,319.0104,318.5819,318.6092,4000.0
2018-09-07 14:40:00,349.61,349.61,348.96,349.03,3902.0,318.7368,318.7368,318.1442,318.2081,3902.0
2018-09-07 14:50:00,349.25,349.98,348.92,349.69,9647.0,318.4086,319.0742,318.1078,318.8098,9647.0
2018-09-07 15:00:00,349.83,350.07,349.18,349.64,6575.0,318.9374,319.1562,318.3448,318.7642,6575.0
2018-09-07 15:10:00,349.63,350.29,349.58,349.62,9694.0,318.7551,319.3568,318.7095,318.746,9694.0
2018-09-07 15:20:00,349.63,349.63,348.89,349.02,7600.0,318.7551,318.7551,318.0804,318.1989,7600.0
2018-09-07 15:30:00,349.13,349.5,348.67,348.91,8745.0,318.2992,318.6366,317.8799,318.0987,8745.0
2018-09-07 15:40:00,348.9,348.99,348.5,348.73,15435.0,318.0895,318.1716,317.7249,317.9346,15435.0
2018-09-07 15:50:00,348.73,349.57,348.7,349.3,34165.0,317.9346,318.7004,317.9072,318.4542,34165.0
2018-09-10 09:30:00,350.35,352.6,350.0,350.82,12686.0,319.4115,321.4628,319.0924,319.84,12686.0
2018-09-10 09:40:00,351.12,352.35,350.91,351.53,9816.0,320.1135,321.2349,319.922,320.4873,9816.0
2018-09-10 09:50:00,351.86,351.86,350.07,351.03,10567.0,320.7882,320.7882,319.1562,320.0315,10567.0
2018-09-10 10:00:00,350.71,351.02,350.44,350.87,3548.0,319.7397,320.0223,319.4936,319.8856,3548.0
2018-09-10 10:10:00,351.23,351.23,350.09,350.94,4983.0,320.2138,320.2138,319.1745,319.9494,4983.0
2018-09-10 10:20:00,351.01,351.5,350.86,351.19,7862.0,320.0132,320.4599,319.8765,320.1773,7862.0
2018-09-10 10:30:00,351.44,351.82,351.0,351.49,6757.0,320.4052,320.7517,320.0041,320.4508,6757.0
2018-09-10 10:40:00,351.38,353.07,351.03,352.66,19045.0,320.3505,321.8913,320.0315,321.5175,19045.0
2018-09-10 10:50:00,352.7,353.16,351.29,351.53,15880.0,321.554,321.9734,320.2685,320.4873,15880.0
2018-09-10 11:00:00,351.58,352.46,351.23,352.34,6209.0,320.5329,321.3352,320.2138,321.2258,6209.0
2018-09-10 11:10:00,352.62,352.62,351.45,351.45,5150.0,321.481,321.481,320.4144,320.4144,5150.0
2018-09-10 11:20:00,351.62,351.62,350.56,350.56,4549.0,320.5693,320.5693,319.603,319.603,4549.0
2018-09-10 11:30:00,350.7,350.79,349.75,349.91,5522.0,319.7306,319.8126,318.8645,319.0104,5522.0
2018-09-10 11:40:00,349.63,350.7,349.27,350.38,7725.0,318.7551,319.7306,318.4269,319.4389,7725.0
2018-09-10 11:50:00,350.52,351.22,350.12,350.53,4726.0,319.5665,320.2047,319.2018,319.5756,4726.0
2018-09-10 12:00:00,350.56,351.11,350.38,350.59,4350.0,319.603,320.1044,319.4389,319.6303,4350.0
2018-09-10 12:10:00,350.88,351.03,350.45,350.55,3300.0,319.8947,320.0315,319.5027,319.5938,3300.0
2018-09-10 12:20:00,350.58,351.15,350.4,350.4,4108.0,319.6212,320.1409,319.4571,319.4571,4108.0
2018-09-10 12:30:00,350.4,350.75,350.4,350.61,3465.0,319.4571,319.7762,319.4571,319.6485,3465.0
2018-09-10 12:40:00,350.61,351.27,350.61,351.08,4047.0,319.6485,320.2503,319.6485,320.077,4047.0
2018-09-10 12:50:00,350.97,351.38,350.88,351.3,2600.0,319.9767,320.3505,319.8947,320.2776,2600.0
2018-09-10 13:00:00,351.24,351.62,351.17,351.41,5549.0,320.2229,320.5693,320.1591,320.3779,5549.0
2018-09-10 13:10:00,351.53,352.07,351.45,351.9,4638.0,320.4873,320.9796,320.4144,320.8246,4638.0
2018-09-10 13:20:00,352.06,352.98,352.04,352.78,10959.0,320.9705,321.8093,320.9523,321.6269,10959.0
2018-09-10 13:30:00,352.68,352.72,351.82,352.11,9704.0,321.5357,321.5722,320.7517,321.0161,9704.0
2018-09-10 13:40:00,352.01,352.36,351.63,351.64,5526.0,320.9249,321.244,320.5785,320.5876,5526.0
2018-09-10 13:50:00,351.55,351.8,351.34,351.76,2001.0,320.5055,320.7335,320.3141,320.697,2001.0
2018-09-10 14:00:00,351.82,352.21,351.81,352.18,3202.0,320.7517,321.1072,320.7426,321.0799,3202.0
2018-09-10 14:10:00,352.05,352.37,351.84,352.27,6239.0,320.9614,321.2531,320.7699,321.162,6239.0
2018-09-10 14:20:00,352.18,352.19,351.89,352.19,1700.0,321.0799,321.089,320.8155,321.089,1700.0
2018-09-10 14:30:00,352.17,352.73,352.17,352.71,10980.0,321.0708,321.5813,321.0708,321.5631,10980.0
2018-09-10 14:40:00,352.8,353.34,352.79,352.98,3894.0,321.6451,322.1375,321.636,321.8093,3894.0
2018-09-10 14:50:00,352.95,352.97,352.62,352.76,4250.0,321.7819,321.8001,321.481,321.6087,4250.0
2018-09-10 15:00:00,352.88,353.18,352.87,353.08,4700.0,321.7181,321.9916,321.709,321.9004,4700.0
2018-09-10 15:10:00,352.95,353.05,352.46,352.46,2629.0,321.7819,321.8731,321.3352,321.3352,2629.0
2018-09-10 15:20:00,352.37,352.37,352.12,352.24,3821.0,321.2531,321.2531,321.0252,321.1346,3821.0
2018-09-10 15:30:00,352.13,352.5,352.03,352.31,8892.0,321.0343,321.3716,320.9431,321.1984,8892.0
2018-09-10 15:40:00,352.31,352.31,351.98,352.08,6661.0,321.1984,321.1984,320.8976,320.9887,6661.0
2018-09-10 15:50:00,352.06,352.33,351.92,352.19,29981.0,320.9705,321.2167,320.8429,321.089,29981.0
2018-09-11 09:30:00,352.28,353.46,350.31,352.6,13679.0,321.1711,322.2469,319.375,321.4628,13679.0
2018-09-11 09:40:00,353.18,355.19,352.74,355.19,9404.0,321.9916,323.8241,321.5904,323.8241,9404.0
2018-09-11 09:50:00,355.15,355.83,354.65,355.75,9996.0,323.7876,324.4076,323.3318,324.3346,9996.0
2018-09-11 10:00:00,356.08,356.35,355.44,355.96,10256.0,324.6355,324.8817,324.052,324.5261,10256.0
2018-09-11 10:10:00,356.02,357.24,355.72,356.68,7404.0,324.5808,325.6931,324.3073,325.1825,7404.0
2018-09-11 10:20:00,356.82,357.37,356.81,357.22,5906.0,325.3102,325.8116,325.301,325.6748,5906.0
2018-09-11 10:30:00,357.18,357.18,356.28,356.52,6391.0,325.6384,325.6384,324.8178,325.0366,6391.0
2018-09-11 10:40:00,356.49,356.93,355.66,355.66,7600.0,325.0093,325.4104,324.2526,324.2526,7600.0
2018-09-11 10:50:00,355.58,356.43,355.53,356.1,25689.0,324.1797,324.9546,324.1341,324.6537,25689.0
2018-09-11 11:00:00,356.42,358.59,356.42,358.52,3852.0,324.9455,326.9238,324.9455,326.86,3852.0
2018-09-11 11:10:00,358.6,358.98,357.89,358.46,6300.0,326.933,327.2794,326.2857,326.8053,6300.0
2018-09-11 11:20:00,358.67,359.21,358.07,358.51,4500.0,326.9968,327.4891,326.4498,326.8509,4500.0
2018-09-11 11:30:00,358.75,359.21,358.3,358.3,3200.0,327.0697,327.4891,326.6595,326.6595,3200.0
2018-09-11 11:40:00,358.29,358.29,357.32,357.34,4739.0,326.6503,326.6503,325.766,325.7842,4739.0
2018-09-11 11:50:00,357.49,358.43,357.49,358.07,6475.0,325.921,326.778,325.921,326.4498,6475.0
2018-09-11 12:00:00,358.17,358.98,358.01,358.86,5212.0,326.5409,327.2794,326.3951,327.17,5212.0
2018-09-11 12:10:00,359.01,359.01,358.55,358.76,4782.0,327.3068,327.3068,326.8874,327.0788,4782.0
2018-09-11 12:20:00,358.66,359.24,358.66,358.95,3086.0,326.9877,327.5164,326.9877,327.2521,3086.0
2018-09-11 12:30:00,358.95,359.36,358.42,358.42,7734.0,327.2521,327.6259,326.7689,326.7689,7734.0
2018-09-11 12:40:00,358.59,359.06,358.36,359.06,8841.0,326.9238,327.3523,326.7142,327.3523,8841.0
2018-09-11 12:50:00,359.03,360.04,359.03,359.89,4136.0,327.325,328.2458,327.325,328.109,4136.0
2018-09-11 13:00:00,360.01,360.08,359.27,359.35,10237.0,328.2185,328.2823,327.5438,327.6167,10237.0
2018-09-11 13:10:00,359.13,359.13,358.52,358.94,3231.0,327.4162,327.4162,326.86,327.2429,3231.0
2018-09-11 13:20:00,358.83,359.12,358.61,358.84,4769.0,327.1427,327.407,326.9421,327.1518,4769.0
2018-09-11 13:30:00,358.72,359.09,357.91,358.11,6012.0,327.0424,327.3797,326.3039,326.4862,6012.0
2018-09-11 13:40:00,357.89,358.01,357.55,357.86,9463.0,326.2857,326.3951,325.9757,326.2583,9463.0
2018-09-11 13:50:00,357.77,358.16,357.75,358.0,4304.0,326.1763,326.5318,326.158,326.3859,4304.0
2018-09-11 14:00:00,358.1,358.64,357.94,358.32,5408.0,326.4771,326.9694,326.3312,326.6777,5408.0
2018-09-11 14:10:00,358.24,358.44,358.11,358.44,2100.0,326.6048,326.7871,326.4862,326.7871,2100.0
2018-09-11 14:20:00,358.51,358.94,358.18,358.28,7468.0,326.8509,327.2429,326.5501,326.6412,7468.0
2018-09-11 14:30:00,358.21,358.73,358.2,358.5,4702.0,326.5774,327.0515,326.5683,326.8418,4702.0
2018-09-11 14:40:00,358.53,358.94,358.22,358.67,8610.0,326.8691,327.2429,326.5865,326.9968,8610.0
2018-09-11 14:50:00,358.63,359.04,358.46,358.86,9744.0,326.9603,327.3341,326.8053,327.17,9744.0
2018-09-11 15:00:00,358.85,359.08,358.64,358.68,8645.0,327.1609,327.3706,326.9694,327.0059,8645.0
2018-09-11 15:10:00,358.65,358.97,358.58,358.85,11296.0,326.9785,327.2703,326.9147,327.1609,11296.0
2018-09-11 15:20:00,358.82,359.14,358.81,359.07,9384.0,327.1335,327.4253,327.1244,327.3615,9384.0
2018-09-11 15:30:00,359.06,359.61,359.06,359.45,15071.0,327.3523,327.8538,327.3523,327.7079,15071.0
2018-09-11 15:40:00,359.44,359.83,359.26,359.33,28300.0,327.6988,328.0543,327.5347,327.5985,28300.0
2018-09-11 15:50:00,359.26,359.74,359.1,359.34,55376.0,327.5347,327.9723,327.3888,327.6076,55376.0
2018-09-12 09:30:00,358.43,358.56,356.01,358.56,9633.0,326.778,326.8965,324.5717,326.8965,9633.0
2018-09-12 09:40:00,358.53,358.53,356.74,356.74,1907.0,326.8691,326.8691,325.2372,325.2372,1907.0
2018-09-12 09:50:00,357.14,357.28,356.25,356.25,5600.0,325.6019,325.7295,324.7905,324.7905,5600.0
2018-09-12 10:00:00,356.29,356.94,355.98,356.37,5014.0,324.827,325.4196,324.5443,324.8999,5014.0
2018-09-12 10:10:00,356.13,356.13,355.33,355.52,3300.0,324.6811,324.6811,323.9517,324.125,3300.0
2018-09-12 10:20:00,355.49,355.55,355.13,355.21,5600.0,324.0976,324.1523,323.7694,323.8423,5600.0
2018-09-12 10:30:00,355.11,355.98,354.7,354.73,16900.0,323.7512,324.5443,323.3774,323.4047,16900.0
2018-09-12 10:40:00,355.0,355.18,353.93,353.93,6700.0,323.6509,323.815,322.6754,322.6754,6700.0
2018-09-12 10:50:00,353.83,354.89,353.83,354.49,3464.0,322.5842,323.5506,322.5842,323.1859,3464.0
2018-09-12 11:00:00,354.09,354.75,353.85,354.45,4831.0,322.8212,323.4229,322.6024,323.1494,4831.0
2018-09-12 11:10:00,354.53,356.51,354.49,356.23,4617.0,323.2224,325.0275,323.1859,324.7723,4617.0
2018-09-12 11:20:00,356.4,356.7,355.99,356.25,6006.0,324.9272,325.2007,324.5534,324.7905,6006.0
2018-09-12 11:30:00,356.34,356.57,354.96,354.97,4004.0,324.8725,325.0822,323.6144,323.6235,4004.0
2018-09-12 11:40:00,355.16,355.36,354.59,354.87,4971.0,323.7967,323.9791,323.2771,323.5324,4971.0
2018-09-12 11:50:00,355.14,355.26,354.44,355.21,13147.0,323.7785,323.8879,323.1403,323.8423,13147.0
2018-09-12 12:00:00,355.17,355.23,353.84,353.84,4254.0,323.8059,323.8606,322.5933,322.5933,4254.0
2018-09-12 12:10:00,353.8,354.8,353.4,354.66,9955.0,322.5568,323.4685,322.1922,323.3409,9955.0
2018-09-12 12:20:00,354.57,355.18,354.57,355.03,7265.0,323.2588,323.815,323.2588,323.6782,7265.0
2018-09-12 12:30:00,354.85,355.24,354.67,354.91,3606.0,323.5141,323.8697,323.35,323.5688,3606.0
2018-09-12 12:40:00,354.96,355.16,354.8,355.05,3400.0,323.6144,323.7967,323.4685,323.6965,3400.0
2018-09-12 12:50:00,355.05,355.14,354.19,354.62,5800.0,323.6965,323.7785,322.9124,323.3044,5800.0
2018-09-12 13:00:00,354.54,355.32,354.54,355.32,5460.0,323.2315,323.9426,323.2315,323.9426,5460.0
2018-09-12 13:10:00,355.41,355.41,354.48,354.81,5508.0,324.0247,324.0247,323.1768,323.4776,5508.0
2018-09-12 13:20:00,354.87,354.93,353.8,354.05,2503.0,323.5324,323.5871,322.5568,322.7848,2503.0
2018-09-12 13:30:00,354.13,354.37,353.71,353.71,4394.0,322.8577,323.0765,322.4748,322.4748,4394.0
2018-09-12 13:40:00,353.87,354.07,353.53,353.65,2900.0,322.6207,322.803,322.3107,322.4201,2900.0
2018-09-12 13:50:00,353.56,353.87,353.52,353.65,2045.0,322.338,322.6207,322.3016,322.4201,2045.0
2018-09-12 14:00:00,353.8,354.38,353.78,354.38,4101.0,322.5568,323.0856,322.5386,323.0856,4101.0
2018-09-12 14:10:00,354.2,354.72,353.87,354.03,5551.0,322.9215,323.3956,322.6207,322.7665,5551.0
2018-09-12 14:20:00,353.88,354.55,353.81,354.29,10172.0,322.6298,323.2406,322.566,323.0036,10172.0
2018-09-12 14:30:00,354.28,354.3,354.0,354.14,6981.0,322.9945,323.0127,322.7392,322.8668,6981.0
2018-09-12 14:40:00,354.12,354.59,354.07,354.59,8766.0,322.8486,323.2771,322.803,323.2771,8766.0
2018-09-12 14:50:00,354.4,354.4,354.14,354.16,1550.0,323.1039,323.1039,322.8668,322.885,1550.0
2018-09-12 15:00:00,354.12,354.29,353.97,354.1,5204.0,322.8486,323.0036,322.7118,322.8303,5204.0
2018-09-12 15:10:00,354.27,354.37,354.18,354.37,3703.0,322.9853,323.0765,322.9033,323.0765,3703.0
2018-09-12 15:20:00,354.49,355.01,354.49,355.01,4205.0,323.1859,323.66,323.1859,323.66,4205.0
2018-09-12 15:30:00,355.14,355.34,354.62,354.98,15261.0,323.7785,323.9608,323.3044,323.6326,15261.0
2018-09-12 15:40:00,354.91,354.91,354.4,354.44,8951.0,323.5688,323.5688,323.1039,323.1403,8951.0
2018-09-12 15:50:00,354.53,354.54,354.02,354.11,34034.0,323.2224,323.2315,322.7574,322.8395,34034.0
2018-09-13 09:30:00,356.07,356.07,354.07,355.28,3134.0,324.6264,324.6264,322.803,323.9061,3134.0
2018-09-13 09:40:00,354.99,356.2,354.99,356.2,5104.0,323.6418,324.7449,323.6418,324.7449,5104.0
2018-09-13 09:50:00,356.34,356.35,355.65,355.66,2885.0,324.8725,324.8817,324.2435,324.2526,2885.0
2018-09-13 10:00:00,355.45,355.89,354.76,355.06,10479.0,324.0611,324.4623,323.4321,323.7056,10479.0
2018-09-13 10:10:00,354.81,354.81,353.94,353.94,3800.0,323.4776,323.4776,322.6845,322.6845,3800.0
2018-09-13 10:20:00,354.02,354.62,353.77,354.47,5378.0,322.7574,323.3044,322.5295,323.1677,5378.0
2018-09-13 10:30:00,354.37,354.37,353.59,353.59,1700.0,323.0765,323.0765,322.3654,322.3654,1700.0
2018-09-13 10:40:00,353.73,354.01,353.3,354.01,3742.0,322.493,322.7483,322.101,322.7483,3742.0
2018-09-13 10:50:00,353.88,354.35,353.59,354.16,4401.0,322.6298,323.0583,322.3654,322.885,4401.0
2018-09-13 11:00:00,354.1,354.13,353.28,353.52,12776.0,322.8303,322.8577,322.0828,322.3016,12776.0
2018-09-13 11:10:00,353.59,353.88,352.81,353.09,6100.0,322.3654,322.6298,321.6543,321.9095,6100.0
2018-09-13 11:20:00,353.18,353.82,353.04,353.25,3900.0,321.9916,322.5751,321.864,322.0554,3900.0
2018-09-13 11:30:00,353.39,353.92,352.92,353.9,11278.0,322.183,322.6662,321.7546,322.648,11278.0
2018-09-13 11:40:00,353.57,353.75,353.38,353.53,1932.0,322.3472,322.5113,322.1739,322.3107,1932.0
2018-09-13 11:50:00,353.84,355.37,353.84,355.37,4800.0,322.5933,323.9882,322.5933,323.9882,4800.0
2018-09-13 12:00:00,355.37,355.86,355.09,355.19,5687.0,323.9882,324.4349,323.7329,323.8241,5687.0
2018-09-13 12:10:00,355.19,355.87,355.19,355.71,2750.0,323.8241,324.444,323.8241,324.2982,2750.0
2018-09-13 12:20:00,355.68,355.93,355.58,355.85,3523.0,324.2708,324.4987,324.1797,324.4258,3523.0
2018-09-13 12:30:00,355.93,356.19,355.92,355.93,2183.0,324.4987,324.7358,324.4896,324.4987,2183.0
2018-09-13 12:40:00,355.82,355.93,355.76,355.76,600.0,324.3985,324.4987,324.3438,324.3438,600.0
2018-09-13 12:50:00,355.75,355.87,355.12,355.12,3545.0,324.3346,324.444,323.7603,323.7603,3545.0
2018-09-13 13:00:00,355.07,355.21,354.97,354.97,1100.0,323.7147,323.8423,323.6235,323.6235,1100.0
2018-09-13 13:10:00,354.93,355.13,354.64,354.73,2653.0,323.5871,323.7694,323.3227,323.4047,2653.0
2018-09-13 13:20:00,354.56,354.62,354.14,354.29,2669.0,323.2497,323.3044,322.8668,323.0036,2669.0
2018-09-13 13:30:00,354.24,354.65,354.24,354.6,3500.0,322.958,323.3318,322.958,323.2862,3500.0
2018-09-13 13:40:00,354.57,355.05,354.57,354.9,3002.0,323.2588,323.6965,323.2588,323.5597,3002.0
2018-09-13 13:50:00,354.74,354.74,354.54,354.54,900.0,323.4138,323.4138,323.2315,323.2315,900.0
2018-09-13 14:00:00,354.61,354.63,354.31,354.39,4527.0,323.2953,323.3135,323.0218,323.0947,4527.0
2018-09-13 14:10:00,354.31,354.65,354.19,354.2,4700.0,323.0218,323.3318,322.9124,322.9215,4700.0
2018-09-13 14:20:00,354.23,354.52,354.2,354.52,5532.0,322.9489,323.2133,322.9215,323.2133,5532.0
2018-09-13 14:30:00,354.48,354.5,354.2,354.26,6015.0,323.1768,323.195,322.9215,322.9762,6015.0
2018-09-13 14:40:00,354.21,354.62,354.2,354.62,4100.0,322.9306,323.3044,322.9215,323.3044,4100.0
2018-09-13 14:50:00,354.49,354.64,354.47,354.62,4322.0,323.1859,323.3227,323.1677,323.3044,4322.0
2018-09-13 15:00:00,354.68,354.7,354.26,354.26,6700.0,323.3591,323.3774,322.9762,322.9762,6700.0
2018-09-13 15:10:00,354.26,354.37,353.89,353.91,7985.0,322.9762,323.0765,322.6389,322.6571,7985.0
2018-09-13 15:20:00,354.0,354.04,353.67,353.67,6300.0,322.7392,322.7756,322.4383,322.4383,6300.0
2018-09-13 15:30:00,353.73,353.99,353.55,353.81,7247.0,322.493,322.7301,322.3289,322.566,7247.0
2018-09-13 15:40:00,353.79,354.02,353.63,353.84,11629.0,322.5477,322.7574,322.4019,322.5933,11629.0
2018-09-13 15:50:00,353.81,354.06,353.58,353.89,60839.0,322.566,322.7939,322.3563,322.6389,60839.0
2018-09-14 09:30:00,355.16,355.84,353.61,354.71,10401.0,323.7967,324.4167,322.3836,323.3865,10401.0
2018-09-14 09:40:00,355.26,357.59,355.26,357.21,3100.0,323.8879,326.0122,323.8879,325.6657,3100.0
2018-09-14 09:50:00,356.58,357.86,356.2,357.71,6563.0,325.0913,326.2583,324.7449,326.1216,6563.0
2018-09-14 10:00:00,357.65,358.85,357.64,358.84,8011.0,326.0669,327.1609,326.0577,327.1518,8011.0
2018-09-14 10:10:00,358.97,359.43,358.71,359.43,5015.0,327.2703,327.6897,327.0333,327.6897,5015.0
2018-09-14 10:20:00,359.4,360.29,359.18,360.14,8621.0,327.6623,328.4737,327.4617,328.337,8621.0
2018-09-14 10:30:00,359.98,360.58,359.85,360.31,4004.0,328.1911,328.7381,328.0726,328.492,4004.0
2018-09-14 10:40:00,360.22,360.28,359.18,359.72,4000.0,328.4099,328.4646,327.4617,327.9541,4000.0
2018-09-14 10:50:00,359.58,360.24,359.52,360.12,4848.0,327.8264,328.4281,327.7717,328.3187,4848.0
2018-09-14 11:00:00,359.97,360.36,359.57,360.06,4801.0,328.182,328.5375,327.8173,328.264,4801.0
2018-09-14 11:10:00,360.22,360.77,360.21,360.42,7099.0,328.4099,328.9113,328.4008,328.5922,7099.0
2018-09-14 11:20:00,360.51,361.15,360.46,360.83,4515.0,328.6743,329.2578,328.6287,328.966,4515.0
2018-09-14 11:30:00,360.86,361.2,360.58,360.99,2400.0,328.9934,329.3034,328.7381,329.1119,2400.0
2018-09-14 11:40:00,360.93,361.54,360.93,361.27,2421.0,329.0572,329.6133,329.0572,329.3672,2421.0
2018-09-14 11:50:00,361.04,361.28,360.8,361.28,22603.0,329.1575,329.3763,328.9387,329.3763,22603.0
2018-09-14 12:00:00,361.31,361.31,359.58,360.0,8283.0,329.4037,329.4037,327.8264,328.2093,8283.0
2018-09-14 12:10:00,359.8,360.44,359.79,360.24,7124.0,328.027,328.6105,328.0179,328.4281,7124.0
2018-09-14 12:20:00,360.32,360.6,359.89,360.54,8310.0,328.5011,328.7563,328.109,328.7016,8310.0
2018-09-14 12:30:00,360.61,360.69,360.21,360.21,1001.0,328.7655,328.8384,328.4008,328.4008,1001.0
2018-09-14 12:40:00,360.37,360.38,359.77,359.85,1400.0,328.5467,328.5558,327.9996,328.0726,1400.0
2018-09-14 12:50:00,359.79,359.79,359.0,359.0,2600.0,328.0179,328.0179,327.2976,327.2976,2600.0
2018-09-14 13:00:00,358.9,358.9,357.05,357.05,5839.0,327.2065,327.2065,325.5198,325.5198,5839.0
2018-09-14 13:10:00,356.94,357.36,356.68,357.36,3839.0,325.4196,325.8025,325.1825,325.8025,3839.0
2018-09-14 13:20:00,357.11,357.72,357.1,357.1,3457.0,325.5745,326.1307,325.5654,325.5654,3457.0
2018-09-14 13:30:00,357.13,357.13,355.66,356.81,14608.0,325.5928,325.5928,324.2526,325.301,14608.0
2018-09-14 13:40:00,356.46,357.38,356.46,356.72,10207.0,324.9819,325.8207,324.9819,325.219,10207.0
2018-09-14 13:50:00,356.86,357.63,356.28,356.28,9345.0,325.3466,326.0486,324.8178,324.8178,9345.0
2018-09-14 14:00:00,356.34,356.44,355.46,356.16,9076.0,324.8725,324.9637,324.0702,324.7084,9076.0
2018-09-14 14:10:00,355.94,356.55,355.61,355.61,4600.0,324.5079,325.064,324.207,324.207,4600.0
2018-09-14 14:20:00,355.46,355.9,355.17,355.4,8956.0,324.0702,324.4714,323.8059,324.0155,8956.0
2018-09-14 14:30:00,355.39,355.48,354.39,355.48,2650.0,324.0064,324.0885,323.0947,324.0885,2650.0
2018-09-14 14:40:00,355.62,355.62,354.72,355.06,3600.0,324.2161,324.2161,323.3956,323.7056,3600.0
2018-09-14 14:50:00,355.1,355.32,354.87,355.03,2200.0,323.742,323.9426,323.5324,323.6782,2200.0
2018-09-14 15:00:00,354.84,355.44,354.55,354.86,6556.0,323.505,324.052,323.2406,323.5232,6556.0
2018-09-14 15:10:00,354.81,355.98,354.72,355.78,11483.0,323.4776,324.5443,323.3956,324.362,11483.0
2018-09-14 15:20:00,355.72,355.75,354.75,355.27,8782.0,324.3073,324.3346,323.4229,323.897,8782.0
2018-09-14 15:30:00,355.15,355.98,355.15,355.6,11400.0,323.7876,324.5443,323.7876,324.1979,11400.0
2018-09-14 15:40:00,355.5,355.51,355.09,355.51,16330.0,324.1067,324.1158,323.7329,324.1158,16330.0
2018-09-14 15:50:00,355.49,355.86,355.18,355.57,37577.0,324.0976,324.4349,323.815,324.1705,37577.0
2018-09-17 09:30:00,355.77,356.44,352.83,353.72,9167.0,324.3529,324.9637,321.6725,322.4839,9167.0
2018-09-17 09:40:00,353.78,353.78,351.27,351.27,6502.0,322.5386,322.5386,320.2503,320.2503,6502.0
2018-09-17 09:50:00,351.84,352.45,351.25,351.82,5000.0,320.7699,321.3261,320.232,320.7517,5000.0
2018-09-17 10:00:00,352.02,352.35,350.19,350.31,8186.0,320.934,321.2349,319.2656,319.375,8186.0
2018-09-17 10:10:00,350.15,350.25,349.74,349.9,4337.0,319.2292,319.3203,318.8554,319.0012,4337.0
2018-09-17 10:20:00,349.93,350.98,349.93,350.5,3312.0,319.0286,319.9859,319.0286,319.5483,3312.0
2018-09-17 10:30:00,350.31,350.69,350.17,350.45,7046.0,319.375,319.7215,319.2474,319.5027,7046.0
2018-09-17 10:40:00,350.08,350.36,349.29,349.68,4478.0,319.1653,319.4206,318.4451,318.8007,4478.0
2018-09-17 10:50:00,349.68,350.92,349.68,350.92,5905.0,318.8007,319.9312,318.8007,319.9312,5905.0
2018-09-17 11:00:00,351.01,352.81,350.91,352.5,4854.0,320.0132,321.6543,319.922,321.3716,4854.0
2018-09-17 11:10:00,352.34,352.75,352.34,352.67,2309.0,321.2258,321.5996,321.2258,321.5266,2309.0
2018-09-17 11:20:00,352.69,353.19,352.52,353.05,4101.0,321.5449,322.0007,321.3899,321.8731,4101.0
2018-09-17 11:30:00,353.16,354.1,353.08,353.27,6498.0,321.9734,322.8303,321.9004,322.0736,6498.0
2018-09-17 11:40:00,353.07,353.08,352.21,352.45,2695.0,321.8913,321.9004,321.1072,321.3261,2695.0
2018-09-17 11:50:00,352.52,352.58,352.29,352.34,2150.0,321.3899,321.4446,321.1802,321.2258,2150.0
2018-09-17 12:00:00,352.22,352.22,351.49,351.83,2000.0,321.1164,321.1164,320.4508,320.7608,2000.0
2018-09-17 12:10:00,351.81,352.04,351.28,351.45,2200.0,320.7426,320.9523,320.2594,320.4144,2200.0
2018-09-17 12:20:00,351.58,351.87,351.11,351.69,4300.0,320.5329,320.7973,320.1044,320.6332,4300.0
2018-09-17 12:30:00,351.64,352.22,351.61,352.22,1629.0,320.5876,321.1164,320.5602,321.1164,1629.0
2018-09-17 12:40:00,352.34,352.34,351.95,352.15,3050.0,321.2258,321.2258,320.8702,321.0525,3050.0
2018-09-17 12:50:00,352.03,352.09,351.36,351.37,4182.0,320.9431,320.9978,320.3323,320.3414,4182.0
2018-09-17 13:00:00,351.67,351.67,350.99,351.34,3300.0,320.6149,320.6149,319.995,320.3141,3300.0
2018-09-17 13:10:00,351.17,351.27,350.89,350.89,3000.0,320.1591,320.2503,319.9038,319.9038,3000.0
2018-09-17 13:20:00,350.87,351.31,350.74,351.04,4450.0,319.8856,320.2867,319.7671,320.0406,4450.0
2018-09-17 13:30:00,350.95,351.27,350.71,351.01,11093.0,319.9585,320.2503,319.7397,320.0132,11093.0
2018-09-17 13:40:00,351.03,351.66,351.03,351.64,2301.0,320.0315,320.6058,320.0315,320.5876,2301.0
2018-09-17 13:50:00,351.58,352.2,351.36,351.36,4833.0,320.5329,321.0981,320.3323,320.3323,4833.0
2018-09-17 14:00:00,351.54,351.72,351.38,351.68,2800.0,320.4964,320.6605,320.3505,320.6241,2800.0
2018-09-17 14:10:00,351.81,352.7,351.48,352.7,4963.0,320.7426,321.554,320.4417,321.554,4963.0
2018-09-17 14:20:00,352.64,353.24,352.63,352.86,6499.0,321.4993,322.0463,321.4902,321.6998,6499.0
2018-09-17 14:30:00,353.03,353.18,352.86,353.15,2500.0,321.8548,321.9916,321.6998,321.9642,2500.0
2018-09-17 14:40:00,353.07,353.26,352.86,353.16,4545.0,321.8913,322.0645,321.6998,321.9734,4545.0
2018-09-17 14:50:00,353.0,353.0,352.1,352.1,4300.0,321.8275,321.8275,321.007,321.007,4300.0
2018-09-17 15:00:00,352.25,352.29,351.73,351.92,4602.0,321.1437,321.1802,320.6696,320.8429,4602.0
2018-09-17 15:10:00,351.88,352.14,351.51,351.59,5001.0,320.8064,321.0434,320.4691,320.542,5001.0
2018-09-17 15:20:00,351.29,351.48,351.01,351.37,5462.0,320.2685,320.4417,320.0132,320.3414,5462.0
2018-09-17 15:30:00,351.4,351.54,350.89,350.95,7321.0,320.3688,320.4964,319.9038,319.9585,7321.0
2018-09-17 15:40:00,350.95,351.71,350.89,351.51,12187.0,319.9585,320.6514,319.9038,320.4691,12187.0
2018-09-17 15:50:00,351.45,351.75,351.15,351.57,31891.0,320.4144,320.6879,320.1409,320.5238,31891.0
2018-09-18 09:30:00,350.61,350.94,348.09,348.93,23752.0,319.6485,319.9494,317.3511,318.1169,23752.0
2018-09-18 09:40:00,349.19,350.36,347.39,347.53,10550.0,318.3539,319.4206,316.7129,316.8405,10550.0
2018-09-18 09:50:00,347.73,348.48,347.29,347.32,12860.0,317.0229,317.7066,316.6217,316.6491,12860.0
2018-09-18 10:00:00,347.3,347.49,345.44,345.99,20289.0,316.6308,316.8041,314.9351,315.4365,20289.0
2018-09-18 10:10:00,346.0,347.65,346.0,347.42,14293.0,315.4456,316.9499,315.4456,316.7402,14293.0
2018-09-18 10:20:00,347.41,348.7,347.25,348.14,25878.0,316.7311,317.9072,316.5853,317.3967,25878.0
2018-09-18 10:30:00,348.1,348.2,346.53,347.7,6999.0,317.3602,317.4514,315.9288,316.9955,6999.0
2018-09-18 10:40:00,347.71,350.24,347.56,350.24,8652.0,317.0046,319.3112,316.8679,319.3112,8652.0
2018-09-18 10:50:00,350.0,350.0,348.0,349.19,15711.0,319.0924,319.0924,317.269,318.3539,15711.0
2018-09-18 11:00:00,349.05,351.71,349.05,351.35,18523.0,318.2263,320.6514,318.2263,320.3232,18523.0
2018-09-18 11:10:00,351.54,351.71,351.1,351.71,6278.0,320.4964,320.6514,320.0953,320.6514,6278.0
2018-09-18 11:20:00,351.54,352.49,351.36,351.87,7397.0,320.4964,321.3625,320.3323,320.7973,7397.0
2018-09-18 11:30:00,351.86,351.96,350.46,350.5,4500.0,320.7882,320.8793,319.5118,319.5483,4500.0
2018-09-18 11:40:00,350.52,351.49,350.52,351.07,5143.0,319.5665,320.4508,319.5665,320.0679,5143.0
2018-09-18 11:50:00,350.82,351.24,350.82,351.1,2000.0,319.84,320.2229,319.84,320.0953,2000.0
2018-09-18 12:00:00,351.23,352.85,351.04,352.6,6384.0,320.2138,321.6907,320.0406,321.4628,6384.0
2018-09-18 12:10:00,352.33,352.34,351.6,351.96,6278.0,321.2167,321.2258,320.5511,320.8793,6278.0
2018-09-18 12:20:00,351.54,352.25,351.52,352.12,4285.0,320.4964,321.1437,320.4782,321.0252,4285.0
2018-09-18 12:30:00,352.37,353.2,352.37,353.18,4051.0,321.2531,322.0098,321.2531,321.9916,4051.0
2018-09-18 12:40:00,353.17,353.24,352.83,353.22,3423.0,321.9825,322.0463,321.6725,322.0281,3423.0
2018-09-18 12:50:00,353.01,353.68,353.01,353.41,4892.0,321.8366,322.4474,321.8366,322.2013,4892.0
2018-09-18 13:00:00,353.54,354.51,353.54,354.43,3050.0,322.3198,323.2041,322.3198,323.1312,3050.0
2018-09-18 13:10:00,354.5,354.5,354.02,354.02,4800.0,323.195,323.195,322.7574,322.7574,4800.0
2018-09-18 13:20:00,354.16,354.33,354.03,354.22,3447.0,322.885,323.04,322.7665,322.9398,3447.0
2018-09-18 13:30:00,354.23,354.44,354.19,354.27,1800.0,322.9489,323.1403,322.9124,322.9853,1800.0
2018-09-18 13:40:00,354.33,354.43,353.44,353.83,6104.0,323.04,323.1312,322.2286,322.5842,6104.0
2018-09-18 13:50:00,353.67,353.86,353.57,353.72,2441.0,322.4383,322.6115,322.3472,322.4839,2441.0
2018-09-18 14:00:00,353.79,354.7,353.75,354.7,3301.0,322.5477,323.3774,322.5113,323.3774,3301.0
2018-09-18 14:10:00,354.67,354.82,354.43,354.43,2900.0,323.35,323.4868,323.1312,323.1312,2900.0
2018-09-18 14:20:00,354.68,354.68,354.29,354.58,5450.0,323.3591,323.3591,323.0036,323.268,5450.0
2018-09-18 14:30:00,354.45,354.52,354.32,354.4,2344.0,323.1494,323.2133,323.0309,323.1039,2344.0
2018-09-18 14:40:00,354.4,354.84,354.39,354.84,3918.0,323.1039,323.505,323.0947,323.505,3918.0
2018-09-18 14:50:00,354.67,354.67,354.29,354.37,6187.0,323.35,323.35,323.0036,323.0765,6187.0
2018-09-18 15:00:00,354.37,354.55,353.87,353.87,9416.0,323.0765,323.2406,322.6207,322.6207,9416.0
2018-09-18 15:10:00,353.93,354.06,353.38,353.62,12129.0,322.6754,322.7939,322.1739,322.3927,12129.0
2018-09-18 15:20:00,353.62,353.68,353.18,353.24,11828.0,322.3927,322.4474,321.9916,322.0463,11828.0
2018-09-18 15:30:00,353.19,353.19,352.7,353.14,9921.0,322.0007,322.0007,321.554,321.9551,9921.0
2018-09-18 15:40:00,353.25,353.8,352.91,353.8,10831.0,322.0554,322.5568,321.7454,322.5568,10831.0
2018-09-18 15:50:00,353.61,353.92,353.35,353.71,35459.0,322.3836,322.6662,322.1466,322.4748,35459.0
2018-09-19 09:30:00,353.13,356.22,353.13,356.22,5156.0,321.946,324.7631,321.946,324.7631,5156.0
2018-09-19 09:40:00,356.28,357.17,355.31,355.35,7200.0,324.8178,325.6292,323.9335,323.97,7200.0
2018-09-19 09:50:00,355.07,356.1,354.69,355.0,8108.0,323.7147,324.6537,323.3682,323.6509,8108.0
2018-09-19 10:00:00,355.33,355.33,353.46,354.09,8295.0,323.9517,323.9517,322.2469,322.8212,8295.0
2018-09-19 10:10:00,354.17,354.8,353.71,354.5,19322.0,322.8942,323.4685,322.4748,323.195,19322.0
2018-09-19 10:20:00,354.41,354.44,353.07,353.23,6900.0,323.113,323.1403,321.8913,322.0372,6900.0
2018-09-19 10:30:00,353.42,353.91,353.13,353.85,2824.0,322.2104,322.6571,321.946,322.6024,2824.0
2018-09-19 10:40:00,353.81,354.3,353.42,353.81,4306.0,322.566,323.0127,322.2104,322.566,4306.0
2018-09-19 10:50:00,354.01,354.08,353.33,354.01,4861.0,322.7483,322.8121,322.1283,322.7483,4861.0
2018-09-19 11:00:00,353.64,353.97,353.15,353.62,3900.0,322.411,322.7118,321.9642,322.3927,3900.0
2018-09-19 11:10:00,353.88,353.88,353.24,353.34,2100.0,322.6298,322.6298,322.0463,322.1375,2100.0
2018-09-19 11:20:00,353.24,353.24,352.06,352.23,5224.0,322.0463,322.0463,320.9705,321.1255,5224.0
2018-09-19 11:30:00,352.01,352.02,351.61,352.02,3507.0,320.9249,320.934,320.5602,320.934,3507.0
2018-09-19 11:40:00,351.95,351.95,351.52,351.88,4016.0,320.8702,320.8702,320.4782,320.8064,4016.0
2018-09-19 11:50:00,351.83,352.6,351.83,352.43,3589.0,320.7608,321.4628,320.7608,321.3078,3589.0
2018-09-19 12:00:00,352.43,352.84,352.12,352.35,4000.0,321.3078,321.6816,321.0252,321.2349,4000.0
2018-09-19 12:10:00,352.38,352.65,352.09,352.19,5292.0,321.2622,321.5084,320.9978,321.089,5292.0
2018-09-19 12:20:00,352.39,352.7,352.11,352.13,4408.0,321.2714,321.554,321.0161,321.0343,4408.0
2018-09-19 12:30:00,352.18,352.48,351.78,352.06,10574.0,321.0799,321.3534,320.7152,320.9705,10574.0
2018-09-19 12:40:00,351.61,351.8,351.13,351.24,12945.0,320.5602,320.7335,320.1226,320.2229,12945.0
2018-09-19 12:50:00,351.11,352.01,351.09,352.0,10201.0,320.1044,320.9249,320.0862,320.9158,10201.0
2018-09-19 13:00:00,351.73,351.79,351.44,351.55,1820.0,320.6696,320.7243,320.4052,320.5055,1820.0
2018-09-19 13:10:00,351.44,351.55,350.81,350.81,3490.0,320.4052,320.5055,319.8309,319.8309,3490.0
2018-09-19 13:20:00,350.81,351.15,350.15,351.0,7000.0,319.8309,320.1409,319.2292,320.0041,7000.0
2018-09-19 13:30:00,350.87,351.64,350.81,351.44,7639.0,319.8856,320.5876,319.8309,320.4052,7639.0
2018-09-19 13:40:00,351.59,351.59,351.19,351.39,2630.0,320.542,320.542,320.1773,320.3597,2630.0
2018-09-19 13:50:00,351.4,351.4,351.09,351.36,2184.0,320.3688,320.3688,320.0862,320.3323,2184.0
2018-09-19 14:00:00,351.22,351.65,351.07,351.53,2601.0,320.2047,320.5967,320.0679,320.4873,2601.0
2018-09-19 14:10:00,351.7,352.0,351.57,351.71,5556.0,320.6423,320.9158,320.5238,320.6514,5556.0
2018-09-19 14:20:00,351.63,352.08,351.43,351.59,9537.0,320.5785,320.9887,320.3961,320.542,9537.0
2018-09-19 14:30:00,351.54,351.54,351.2,351.49,1600.0,320.4964,320.4964,320.1864,320.4508,1600.0
2018-09-19 14:40:00,351.44,352.04,351.38,351.84,9657.0,320.4052,320.9523,320.3505,320.7699,9657.0
2018-09-19 14:50:00,351.85,351.9,351.36,351.36,3948.0,320.779,320.8246,320.3323,320.3323,3948.0
2018-09-19 15:00:00,351.37,351.37,350.96,350.97,5862.0,320.3414,320.3414,319.9676,319.9767,5862.0
2018-09-19 15:10:00,350.98,351.04,350.47,350.7,5507.0,319.9859,320.0406,319.5209,319.7306,5507.0
2018-09-19 15:20:00,350.68,351.3,350.51,350.9,6432.0,319.7124,320.2776,319.5574,319.9129,6432.0
2018-09-19 15:30:00,350.95,351.21,350.95,351.06,7412.0,319.9585,320.1956,319.9585,320.0588,7412.0
2018-09-19 15:40:00,351.08,351.44,350.93,351.42,6400.0,320.077,320.4052,319.9403,320.387,6400.0
2018-09-19 15:50:00,351.36,351.56,351.02,351.29,26630.0,320.3323,320.5146,320.0223,320.2685,26630.0
2018-09-20 09:30:00,352.39,352.97,351.39,352.51,7870.0,321.2714,321.8001,320.3597,321.3808,7870.0
2018-09-20 09:40:00,352.74,353.25,350.85,350.85,6100.0,321.5904,322.0554,319.8673,319.8673,6100.0
2018-09-20 09:50:00,350.83,351.44,350.05,350.98,3229.0,319.8491,320.4052,319.138,319.9859,3229.0
2018-09-20 10:00:00,351.21,352.96,350.96,351.92,9971.0,320.1956,321.791,319.9676,320.8429,9971.0
2018-09-20 10:10:00,351.62,352.87,351.2,352.87,4217.0,320.5693,321.709,320.1864,321.709,4217.0
2018-09-20 10:20:00,352.73,353.14,352.45,352.84,8800.0,321.5813,321.9551,321.3261,321.6816,8800.0
2018-09-20 10:30:00,352.4,352.81,352.04,352.33,4986.0,321.2805,321.6543,320.9523,321.2167,4986.0
2018-09-20 10:40:00,352.72,353.54,352.62,353.33,5767.0,321.5722,322.3198,321.481,322.1283,5767.0
2018-09-20 10:50:00,353.46,353.63,352.81,353.33,4940.0,322.2469,322.4019,321.6543,322.1283,4940.0
2018-09-20 11:00:00,353.34,354.29,353.31,353.74,6598.0,322.1375,323.0036,322.1101,322.5021,6598.0
2018-09-20 11:10:00,353.73,353.85,353.3,353.78,2100.0,322.493,322.6024,322.101,322.5386,2100.0
2018-09-20 11:20:00,353.5,353.86,353.25,353.67,5793.0,322.2833,322.6115,322.0554,322.4383,5793.0
2018-09-20 11:30:00,353.75,354.43,353.75,354.38,3400.0,322.5113,323.1312,322.5113,323.0856,3400.0
2018-09-20 11:40:00,354.38,354.52,353.67,353.67,4324.0,323.0856,323.2133,322.4383,322.4383,4324.0
2018-09-20 11:50:00,353.7,354.48,353.63,354.46,3155.0,322.4657,323.1768,322.4019,323.1586,3155.0
2018-09-20 12:00:00,354.44,354.44,353.42,353.44,2000.0,323.1403,323.1403,322.2104,322.2286,2000.0
2018-09-20 12:10:00,353.43,353.84,353.43,353.46,1900.0,322.2195,322.5933,322.2195,322.2469,1900.0
2018-09-20 12:20:00,353.57,354.16,353.57,353.83,2350.0,322.3472,322.885,322.3472,322.5842,2350.0
2018-09-20 12:30:00,353.83,354.15,353.77,354.06,2400.0,322.5842,322.8759,322.5295,322.7939,2400.0
2018-09-20 12:40:00,354.02,354.63,354.02,354.17,3800.0,322.7574,323.3135,322.7574,322.8942,3800.0
2018-09-20 12:50:00,354.24,354.31,353.85,353.85,4950.0,322.958,323.0218,322.6024,322.6024,4950.0
2018-09-20 13:00:00,354.0,354.92,353.97,354.63,5923.0,322.7392,323.5779,322.7118,323.3135,5923.0
2018-09-20 13:10:00,354.62,354.74,354.24,354.24,3420.0,323.3044,323.4138,322.958,322.958,3420.0
2018-09-20 13:20:00,354.31,354.47,354.23,354.38,3183.0,323.0218,323.1677,322.9489,323.0856,3183.0
2018-09-20 13:30:00,354.36,355.43,354.36,355.08,5200.0,323.0674,324.0429,323.0674,323.7238,5200.0
2018-09-20 13:40:00,355.1,355.57,355.1,355.51,3813.0,323.742,324.1705,323.742,324.1158,3813.0
2018-09-20 13:50:00,355.47,355.61,355.05,355.47,5473.0,324.0794,324.207,323.6965,324.0794,5473.0
2018-09-20 14:00:00,355.53,355.83,355.44,355.77,4448.0,324.1341,324.4076,324.052,324.3529,4448.0
2018-09-20 14:10:00,355.77,356.04,355.71,355.82,3276.0,324.3529,324.599,324.2982,324.3985,3276.0
2018-09-20 14:20:00,355.9,356.57,355.81,356.3,3858.0,324.4714,325.0822,324.3893,324.8361,3858.0
2018-09-20 14:30:00,356.31,356.32,355.78,355.99,4522.0,324.8452,324.8543,324.362,324.5534,4522.0
2018-09-20 14:40:00,355.96,356.32,355.64,356.29,3452.0,324.5261,324.8543,324.2344,324.827,3452.0
2018-09-20 14:50:00,356.23,356.29,356.04,356.08,3676.0,324.7723,324.827,324.599,324.6355,3676.0
2018-09-20 15:00:00,356.07,356.57,355.46,355.6,9968.0,324.6264,325.0822,324.0702,324.1979,9968.0
2018-09-20 15:10:00,355.77,356.31,355.77,356.07,9214.0,324.3529,324.8452,324.3529,324.6264,9214.0
2018-09-20 15:20:00,355.9,355.9,355.26,355.31,7480.0,324.4714,324.4714,323.8879,323.9335,7480.0
2018-09-20 15:30:00,355.29,356.02,354.99,355.5,31182.0,323.9153,324.5808,323.6418,324.1067,31182.0
2018-09-20 15:40:00,355.55,355.79,354.84,354.92,18283.0,324.1523,324.3711,323.505,323.5779,18283.0
2018-09-20 15:50:00,354.84,355.28,354.58,355.25,26351.0,323.505,323.9061,323.268,323.8788,26351.0
2018-09-21 09:30:00,356.48,359.7,354.94,359.36,74591.0,325.0002,327.9358,323.5962,327.6259,74591.0
2018-09-21 09:40:00,359.63,359.63,356.82,356.96,17307.0,327.872,327.872,325.3102,325.4378,17307.0
2018-09-21 09:50:00,356.4,357.0,356.07,356.44,12337.0,324.9272,325.4743,324.6264,324.9637,12337.0
2018-09-21 10:00:00,356.5,357.64,356.07,356.9,7252.0,325.0184,326.0577,324.6264,325.3831,7252.0
2018-09-21 10:10:00,357.08,358.49,357.06,358.26,4100.0,325.5472,326.8327,325.529,326.623,4100.0
2018-09-21 10:20:00,358.31,358.31,356.54,357.43,3439.0,326.6686,326.6686,325.0549,325.8663,3439.0
2018-09-21 10:30:00,357.22,357.82,356.92,357.02,5400.0,325.6748,326.2218,325.4013,325.4925,5400.0
2018-09-21 10:40:00,356.76,356.76,356.07,356.58,5500.0,325.2554,325.2554,324.6264,325.0913,5500.0
2018-09-21 10:50:00,356.8,357.22,356.02,356.24,6809.0,325.2919,325.6748,324.5808,324.7814,6809.0
2018-09-21 11:00:00,356.01,356.01,355.38,355.49,6500.0,324.5717,324.5717,323.9973,324.0976,6500.0
2018-09-21 11:10:00,355.71,355.81,355.22,355.4,2900.0,324.2982,324.3893,323.8514,324.0155,2900.0
2018-09-21 11:20:00,355.55,356.02,355.34,356.01,2600.0,324.1523,324.5808,323.9608,324.5717,2600.0
2018-09-21 11:30:00,356.25,356.25,355.78,356.23,3100.0,324.7905,324.7905,324.362,324.7723,3100.0
2018-09-21 11:40:00,356.36,356.48,355.81,356.1,4900.0,324.8908,325.0002,324.3893,324.6537,4900.0
2018-09-21 11:50:00,356.22,356.22,355.41,355.44,2800.0,324.7631,324.7631,324.0247,324.052,2800.0
2018-09-21 12:00:00,355.44,356.02,355.21,356.02,4312.0,324.052,324.5808,323.8423,324.5808,4312.0
2018-09-21 12:10:00,356.13,356.37,355.7,355.95,3823.0,324.6811,324.8999,324.2891,324.517,3823.0
2018-09-21 12:20:00,355.93,356.34,355.88,355.96,4448.0,324.4987,324.8725,324.4532,324.5261,4448.0
2018-09-21 12:30:00,355.96,355.96,355.17,355.64,6012.0,324.5261,324.5261,323.8059,324.2344,6012.0
2018-09-21 12:40:00,355.66,356.23,355.66,356.23,5516.0,324.2526,324.7723,324.2526,324.7723,5516.0
2018-09-21 12:50:00,356.1,356.9,356.1,356.76,1960.0,324.6537,325.3831,324.6537,325.2554,1960.0
2018-09-21 13:00:00,356.65,356.74,356.27,356.74,4452.0,325.1552,325.2372,324.8087,325.2372,4452.0
2018-09-21 13:10:00,356.7,357.03,356.64,357.0,2300.0,325.2007,325.5016,325.146,325.4743,2300.0
2018-09-21 13:20:00,356.99,357.03,356.36,356.45,3177.0,325.4651,325.5016,324.8908,324.9728,3177.0
2018-09-21 13:30:00,356.43,356.49,355.94,355.95,1200.0,324.9546,325.0093,324.5079,324.517,1200.0
2018-09-21 13:40:00,355.94,356.59,355.93,356.42,3100.0,324.5079,325.1005,324.4987,324.9455,3100.0
2018-09-21 13:50:00,356.34,356.76,356.25,356.64,5271.0,324.8725,325.2554,324.7905,325.146,5271.0
2018-09-21 14:00:00,356.64,356.73,356.44,356.48,3443.0,325.146,325.2281,324.9637,325.0002,3443.0
2018-09-21 14:10:00,356.56,356.93,356.26,356.75,6700.0,325.0731,325.4104,324.7996,325.2463,6700.0
2018-09-21 14:20:00,356.76,357.03,356.65,356.65,2820.0,325.2554,325.5016,325.1552,325.1552,2820.0
2018-09-21 14:30:00,356.71,356.81,356.07,356.16,5339.0,325.2099,325.301,324.6264,324.7084,5339.0
2018-09-21 14:40:00,356.27,356.27,355.93,355.94,2899.0,324.8087,324.8087,324.4987,324.5079,2899.0
2018-09-21 14:50:00,355.85,355.85,355.45,355.53,4755.0,324.4258,324.4258,324.0611,324.1341,4755.0
2018-09-21 15:00:00,355.68,356.25,355.68,356.25,4729.0,324.2708,324.7905,324.2708,324.7905,4729.0
2018-09-21 15:10:00,356.34,356.39,355.79,355.85,5200.0,324.8725,324.9181,324.3711,324.4258,5200.0
2018-09-21 15:20:00,355.91,355.91,355.58,355.77,8100.0,324.4805,324.4805,324.1797,324.3529,8100.0
2018-09-21 15:30:00,355.71,355.87,355.59,355.76,15867.0,324.2982,324.444,324.1888,324.3438,15867.0
2018-09-21 15:40:00,355.75,356.12,355.41,355.87,19493.0,324.3346,324.672,324.0247,324.444,19493.0
2018-09-21 15:50:00,355.96,356.46,355.77,356.01,53509.0,324.5261,324.9819,324.3529,324.5717,53509.0
2018-09-24 09:30:00,355.17,355.17,353.23,354.05,5194.0,323.8059,323.8059,322.0372,322.7848,5194.0
2018-09-24 09:40:00,354.5,354.64,353.13,353.13,5622.0,323.195,323.3227,321.946,321.946,5622.0
2018-09-24 09:50:00,352.65,353.44,352.44,353.24,2300.0,321.5084,322.2286,321.3169,322.0463,2300.0
2018-09-24 10:00:00,352.73,352.73,351.57,351.57,7526.0,321.5813,321.5813,320.5238,320.5238,7526.0
2018-09-24 10:10:00,352.0,352.46,351.28,351.28,5061.0,320.9158,321.3352,320.2594,320.2594,5061.0
2018-09-24 10:20:00,351.82,352.5,351.11,351.11,3678.0,320.7517,321.3716,320.1044,320.1044,3678.0
2018-09-24 10:30:00,350.89,351.45,350.1,350.23,6881.0,319.9038,320.4144,319.1836,319.3021,6881.0
2018-09-24 10:40:00,350.17,350.75,349.88,350.09,5803.0,319.2474,319.7762,318.983,319.1745,5803.0
2018-09-24 10:50:00,350.05,350.55,349.19,349.66,4081.0,319.138,319.5938,318.3539,318.7824,4081.0
2018-09-24 11:00:00,349.84,350.33,349.52,349.85,8111.0,318.9465,319.3933,318.6548,318.9557,8111.0
2018-09-24 11:10:00,350.02,350.61,349.61,350.47,6595.0,319.1106,319.6485,318.7368,319.5209,6595.0
2018-09-24 11:20:00,350.62,350.88,349.83,349.93,7143.0,319.6577,319.8947,318.9374,319.0286,7143.0
2018-09-24 11:30:00,350.05,350.27,349.76,350.02,3999.0,319.138,319.3386,318.8736,319.1106,3999.0
2018-09-24 11:40:00,349.91,350.21,349.54,350.11,3239.0,319.0104,319.2839,318.673,319.1927,3239.0
2018-09-24 11:50:00,350.22,351.16,350.22,351.16,3266.0,319.293,320.15,319.293,320.15,3266.0
2018-09-24 12:00:00,351.09,351.32,350.84,351.06,2201.0,320.0862,320.2958,319.8582,320.0588,2201.0
2018-09-24 12:10:00,350.93,351.07,350.27,350.31,7572.0,319.9403,320.0679,319.3386,319.375,7572.0
2018-09-24 12:20:00,350.37,350.61,349.78,350.61,4677.0,319.4297,319.6485,318.8918,319.6485,4677.0
2018-09-24 12:30:00,350.62,351.0,350.62,350.86,4107.0,319.6577,320.0041,319.6577,319.8765,4107.0
2018-09-24 12:40:00,350.8,351.14,350.8,351.01,1300.0,319.8218,320.1317,319.8218,320.0132,1300.0
2018-09-24 12:50:00,351.45,351.86,351.3,351.64,4315.0,320.4144,320.7882,320.2776,320.5876,4315.0
2018-09-24 13:00:00,351.62,351.98,351.0,351.87,4600.0,320.5693,320.8976,320.0041,320.7973,4600.0
2018-09-24 13:10:00,351.99,352.35,351.95,352.22,2832.0,320.9067,321.2349,320.8702,321.1164,2832.0
2018-09-24 13:20:00,352.31,352.84,352.23,352.67,3701.0,321.1984,321.6816,321.1255,321.5266,3701.0
2018-09-24 13:30:00,353.07,353.28,352.76,353.04,1614.0,321.8913,322.0828,321.6087,321.864,1614.0
2018-09-24 13:40:00,353.16,353.33,352.41,352.41,2398.0,321.9734,322.1283,321.2896,321.2896,2398.0
2018-09-24 13:50:00,352.48,352.83,352.33,352.83,3505.0,321.3534,321.6725,321.2167,321.6725,3505.0
2018-09-24 14:00:00,352.69,352.74,352.44,352.68,2989.0,321.5449,321.5904,321.3169,321.5357,2989.0
2018-09-24 14:10:00,352.76,353.27,352.73,352.81,3090.0,321.6087,322.0736,321.5813,321.6543,3090.0
2018-09-24 14:20:00,352.94,353.2,352.65,352.74,2775.0,321.7728,322.0098,321.5084,321.5904,2775.0
2018-09-24 14:30:00,352.65,353.75,352.65,353.56,6332.0,321.5084,322.5113,321.5084,322.338,6332.0
2018-09-24 14:40:00,353.42,353.81,353.21,353.59,2191.0,322.2104,322.566,322.0189,322.3654,2191.0
2018-09-24 14:50:00,353.61,353.95,353.19,353.2,2934.0,322.3836,322.6936,322.0007,322.0098,2934.0
2018-09-24 15:00:00,353.11,353.4,352.89,353.4,4533.0,321.9278,322.1922,321.7272,322.1922,4533.0
2018-09-24 15:10:00,353.43,353.43,353.05,353.35,4907.0,322.2195,322.2195,321.8731,322.1466,4907.0
2018-09-24 15:20:00,353.31,353.56,352.92,352.99,7513.0,322.1101,322.338,321.7546,321.8184,7513.0
2018-09-24 15:30:00,352.92,353.03,352.56,352.56,5438.0,321.7546,321.8548,321.4263,321.4263,5438.0
2018-09-24 15:40:00,352.56,353.14,352.5,352.94,9986.0,321.4263,321.9551,321.3716,321.7728,9986.0
2018-09-24 15:50:00,352.92,353.32,352.51,352.57,28675.0,321.7546,322.1192,321.3808,321.4355,28675.0
2018-09-25 09:30:00,353.4,354.25,352.45,352.61,5244.0,322.1922,322.9671,321.3261,321.4719,5244.0
2018-09-25 09:40:00,353.24,355.39,353.23,355.39,4451.0,322.0463,324.0064,322.0372,324.0064,4451.0
2018-09-25 09:50:00,355.06,355.32,354.09,354.11,8307.0,323.7056,323.9426,322.8212,322.8395,8307.0
2018-09-25 10:00:00,353.67,353.96,353.38,353.38,2836.0,322.4383,322.7027,322.1739,322.1739,2836.0
2018-09-25 10:10:00,352.65,353.2,352.65,352.78,4638.0,321.5084,322.0098,321.5084,321.6269,4638.0
2018-09-25 10:20:00,352.77,354.47,352.77,354.43,4450.0,321.6178,323.1677,321.6178,323.1312,4450.0
2018-09-25 10:30:00,354.24,354.42,353.88,353.88,1600.0,322.958,323.1221,322.6298,322.6298,1600.0
2018-09-25 10:40:00,354.08,355.63,354.08,355.61,2434.0,322.8121,324.2252,322.8121,324.207,2434.0
2018-09-25 10:50:00,355.55,355.56,354.31,354.31,3920.0,324.1523,324.1614,323.0218,323.0218,3920.0
2018-09-25 11:00:00,353.54,353.89,353.08,353.5,2500.0,322.3198,322.6389,321.9004,322.2833,2500.0
2018-09-25 11:10:00,352.97,353.42,352.88,353.06,2700.0,321.8001,322.2104,321.7181,321.8822,2700.0
2018-09-25 11:20:00,353.59,354.25,353.59,353.73,1900.0,322.3654,322.9671,322.3654,322.493,1900.0
2018-09-25 11:30:00,353.41,353.46,353.1,353.3,1300.0,322.2013,322.2469,321.9187,322.101,1300.0
2018-09-25 11:40:00,353.5,354.49,353.5,354.49,5832.0,322.2833,323.1859,322.2833,323.1859,5832.0
2018-09-25 11:50:00,354.42,354.45,353.88,353.93,6686.0,323.1221,323.1494,322.6298,322.6754,6686.0
2018-09-25 12:00:00,354.1,355.22,354.1,354.99,8004.0,322.8303,323.8514,322.8303,323.6418,8004.0
2018-09-25 12:10:00,354.69,354.85,354.25,354.66,2600.0,323.3682,323.5141,322.9671,323.3409,2600.0
2018-09-25 12:20:00,354.75,355.43,354.62,355.43,13001.0,323.4229,324.0429,323.3044,324.0429,13001.0
2018-09-25 12:30:00,355.54,355.85,355.3,355.6,3400.0,324.1432,324.4258,323.9244,324.1979,3400.0
2018-09-25 12:40:00,355.46,356.23,355.46,356.07,5721.0,324.0702,324.7723,324.0702,324.6264,5721.0
2018-09-25 12:50:00,355.92,356.45,355.88,356.13,3555.0,324.4896,324.9728,324.4532,324.6811,3555.0
2018-09-25 13:00:00,356.13,356.13,355.51,355.66,2601.0,324.6811,324.6811,324.1158,324.2526,2601.0
2018-09-25 13:10:00,355.65,355.65,355.35,355.35,1400.0,324.2435,324.2435,323.97,323.97,1400.0
2018-09-25 13:20:00,355.24,355.65,355.23,355.65,2926.0,323.8697,324.2435,323.8606,324.2435,2926.0
2018-09-25 13:30:00,355.59,355.78,354.96,354.96,3895.0,324.1888,324.362,323.6144,323.6144,3895.0
2018-09-25 13:40:00,354.83,355.36,354.43,355.13,2820.0,323.4959,323.9791,323.1312,323.7694,2820.0
2018-09-25 13:50:00,355.03,355.16,354.61,354.61,2200.0,323.6782,323.7967,323.2953,323.2953,2200.0
2018-09-25 14:00:00,354.68,355.19,354.31,354.63,4011.0,323.3591,323.8241,323.0218,323.3135,4011.0
2018-09-25 14:10:00,354.63,355.21,354.4,355.21,3250.0,323.3135,323.8423,323.1039,323.8423,3250.0
2018-09-25 14:20:00,355.16,355.28,355.01,355.19,3501.0,323.7967,323.9061,323.66,323.8241,3501.0
2018-09-25 14:30:00,355.29,355.5,355.17,355.34,4303.0,323.9153,324.1067,323.8059,323.9608,4303.0
2018-09-25 14:40:00,355.38,355.46,355.13,355.13,5091.0,323.9973,324.0702,323.7694,323.7694,5091.0
2018-09-25 14:50:00,355.13,355.71,354.72,355.71,3075.0,323.7694,324.2982,323.3956,324.2982,3075.0
2018-09-25 15:00:00,355.94,355.97,355.55,355.65,2700.0,324.5079,324.5352,324.1523,324.2435,2700.0
2018-09-25 15:10:00,355.51,355.66,355.25,355.63,3925.0,324.1158,324.2526,323.8788,324.2252,3925.0
2018-09-25 15:20:00,355.77,355.92,355.45,355.64,3170.0,324.3529,324.4896,324.0611,324.2344,3170.0
2018-09-25 15:30:00,355.67,356.15,355.66,356.02,8064.0,324.2617,324.6993,324.2526,324.5808,8064.0
2018-09-25 15:40:00,356.02,356.09,355.39,355.41,14183.0,324.5808,324.6446,324.0064,324.0247,14183.0
2018-09-25 15:50:00,355.35,355.36,354.76,354.98,39344.0,323.97,323.9791,323.4321,323.6326,39344.0
2018-09-26 09:30:00,356.46,357.39,353.84,357.24,11212.0,324.9819,325.8298,322.5933,325.6931,11212.0
2018-09-26 09:40:00,357.53,358.82,357.14,357.62,9320.0,325.9575,327.1335,325.6019,326.0395,9320.0
2018-09-26 09:50:00,357.74,357.98,356.28,356.52,4799.0,326.1489,326.3677,324.8178,325.0366,4799.0
2018-09-26 10:00:00,356.53,356.98,356.27,356.59,6658.0,325.0458,325.456,324.8087,325.1005,6658.0
2018-09-26 10:10:00,356.65,358.07,356.64,358.06,5786.0,325.1552,326.4498,325.146,326.4407,5786.0
2018-09-26 10:20:00,357.79,358.54,357.63,358.0,7100.0,326.1945,326.8783,326.0486,326.3859,7100.0
2018-09-26 10:30:00,357.84,358.52,357.84,358.36,2500.0,326.2401,326.86,326.2401,326.7142,2500.0
2018-09-26 10:40:00,358.2,358.38,357.86,358.38,4100.0,326.5683,326.7324,326.2583,326.7324,4100.0
2018-09-26 10:50:00,357.8,358.42,357.63,357.98,15597.0,326.2036,326.7689,326.0486,326.3677,15597.0
2018-09-26 11:00:00,357.87,358.23,357.55,357.92,6353.0,326.2674,326.5956,325.9757,326.313,6353.0
2018-09-26 11:10:00,357.6,357.6,356.88,357.18,6469.0,326.0213,326.0213,325.3649,325.6384,6469.0
2018-09-26 11:20:00,357.11,357.2,355.93,356.49,2976.0,325.5745,325.6566,324.4987,325.0093,2976.0
2018-09-26 11:30:00,356.5,356.69,356.08,356.69,3787.0,325.0184,325.1916,324.6355,325.1916,3787.0
2018-09-26 11:40:00,356.73,356.79,356.16,356.44,4139.0,325.2281,325.2828,324.7084,324.9637,4139.0
2018-09-26 11:50:00,356.44,356.48,355.84,356.32,6510.0,324.9637,325.0002,324.4167,324.8543,6510.0
2018-09-26 12:00:00,356.56,356.56,355.95,355.96,2000.0,325.0731,325.0731,324.517,324.5261,2000.0
2018-09-26 12:10:00,356.1,356.34,355.99,356.06,6024.0,324.6537,324.8725,324.5534,324.6173,6024.0
2018-09-26 12:20:00,356.1,356.99,355.91,356.7,6057.0,324.6537,325.4651,324.4805,325.2007,6057.0
2018-09-26 12:30:00,356.83,357.1,356.38,356.44,2925.0,325.3193,325.5654,324.909,324.9637,2925.0
2018-09-26 12:40:00,356.35,356.79,356.12,356.52,2721.0,324.8817,325.2828,324.672,325.0366,2721.0
2018-09-26 12:50:00,356.77,356.99,356.6,356.6,800.0,325.2646,325.4651,325.1096,325.1096,800.0
2018-09-26 13:00:00,356.76,357.06,356.54,356.54,3081.0,325.2554,325.529,325.0549,325.0549,3081.0
2018-09-26 13:10:00,356.68,356.88,356.67,356.81,1000.0,325.1825,325.3649,325.1734,325.301,1000.0
2018-09-26 13:20:00,356.77,357.01,356.77,356.78,1632.0,325.2646,325.4834,325.2646,325.2737,1632.0
2018-09-26 13:30:00,356.85,356.99,356.62,356.63,2200.0,325.3375,325.4651,325.1278,325.1369,2200.0
2018-09-26 13:40:00,356.47,356.59,356.38,356.51,1100.0,324.9911,325.1005,324.909,325.0275,1100.0
2018-09-26 13:50:00,356.52,357.09,356.51,357.02,3799.0,325.0366,325.5563,325.0275,325.4925,3799.0
2018-09-26 14:00:00,357.19,357.36,356.55,356.99,3655.0,325.6475,325.8025,325.064,325.4651,3655.0
2018-09-26 14:10:00,356.92,358.75,356.91,358.55,7410.0,325.4013,327.0697,325.3922,326.8874,7410.0
2018-09-26 14:20:00,358.55,358.9,358.37,358.9,11322.0,326.8874,327.2065,326.7233,327.2065,11322.0
2018-09-26 14:30:00,358.77,359.14,357.67,358.08,6461.0,327.088,327.4253,326.0851,326.4589,6461.0
2018-09-26 14:40:00,358.23,358.23,357.45,357.76,6236.0,326.5956,326.5956,325.8845,326.1671,6236.0
2018-09-26 14:50:00,357.92,358.52,357.76,358.16,6203.0,326.313,326.86,326.1671,326.5318,6203.0
2018-09-26 15:00:00,358.12,358.33,357.55,358.11,4565.0,326.4954,326.6868,325.9757,326.4862,4565.0
2018-09-26 15:10:00,357.9,358.41,357.67,358.23,4320.0,326.2948,326.7597,326.0851,326.5956,4320.0
2018-09-26 15:20:00,358.22,358.61,357.5,357.82,12973.0,326.5865,326.9421,325.9301,326.2218,12973.0
2018-09-26 15:30:00,357.73,357.79,357.45,357.55,11912.0,326.1398,326.1945,325.8845,325.9757,11912.0
2018-09-26 15:40:00,357.3,357.39,355.95,355.96,30374.0,325.7478,325.8298,324.517,324.5261,30374.0
2018-09-26 15:50:00,355.98,356.44,355.85,356.34,29142.0,324.5443,324.9637,324.4258,324.8725,29142.0
2018-09-27 09:30:00,356.5,358.61,356.5,358.09,3160.0,325.0184,326.9421,325.0184,326.468,3160.0
2018-09-27 09:40:00,358.59,360.2,358.24,359.11,8998.0,326.9238,328.3917,326.6048,327.3979,8998.0
2018-09-27 09:50:00,359.07,359.44,358.5,359.28,2175.0,327.3615,327.6988,326.8418,327.5529,2175.0
2018-09-27 10:00:00,359.54,360.2,358.94,359.26,3505.0,327.79,328.3917,327.2429,327.5347,3505.0
2018-09-27 10:10:00,359.42,359.65,359.05,359.15,3278.0,327.6806,327.8902,327.3432,327.4344,3278.0
2018-09-27 10:20:00,358.93,358.93,358.1,358.62,4800.0,327.2338,327.2338,326.4771,326.9512,4800.0
2018-09-27 10:30:00,358.23,358.4,357.91,357.91,2100.0,326.5956,326.7506,326.3039,326.3039,2100.0
2018-09-27 10:40:00,357.86,358.67,357.82,358.37,2000.0,326.2583,326.9968,326.2218,326.7233,2000.0
2018-09-27 10:50:00,358.36,358.64,357.38,358.53,6811.0,326.7142,326.9694,325.8207,326.8691,6811.0
2018-09-27 11:00:00,358.74,359.36,358.74,359.04,5601.0,327.0606,327.6259,327.0606,327.3341,5601.0
2018-09-27 11:10:00,358.91,358.91,358.27,358.75,2300.0,327.2156,327.2156,326.6321,327.0697,2300.0
2018-09-27 11:20:00,358.81,359.53,358.65,359.36,7534.0,327.1244,327.7808,326.9785,327.6259,7534.0
2018-09-27 11:30:00,359.33,359.33,358.19,358.19,3300.0,327.5985,327.5985,326.5592,326.5592,3300.0
2018-09-27 11:40:00,358.19,358.82,358.04,358.04,2600.0,326.5592,327.1335,326.4224,326.4224,2600.0
2018-09-27 11:50:00,357.92,358.84,357.75,358.84,2100.0,326.313,327.1518,326.158,327.1518,2100.0
2018-09-27 12:00:00,358.66,358.73,358.03,358.44,3406.0,326.9877,327.0515,326.4133,326.7871,3406.0
2018-09-27 12:10:00,358.42,359.61,358.29,359.61,4600.0,326.7689,327.8538,326.6503,327.8538,4600.0
2018-09-27 12:20:00,359.41,359.98,359.41,359.74,1501.0,327.6714,328.1911,327.6714,327.9723,1501.0
2018-09-27 12:30:00,359.74,360.08,359.2,359.2,3535.0,327.9723,328.2823,327.48,327.48,3535.0
2018-09-27 12:40:00,359.05,359.05,358.91,358.91,600.0,327.3432,327.3432,327.2156,327.2156,600.0
2018-09-27 12:50:00,359.11,359.51,359.11,359.42,3206.0,327.3979,327.7626,327.3979,327.6806,3206.0
2018-09-27 13:00:00,359.32,359.32,358.93,359.0,1800.0,327.5894,327.5894,327.2338,327.2976,1800.0
2018-09-27 13:10:00,358.94,359.0,358.58,358.69,1809.0,327.2429,327.2976,326.9147,327.015,1809.0
2018-09-27 13:20:00,358.65,358.87,358.37,358.87,1400.0,326.9785,327.1791,326.7233,327.1791,1400.0
2018-09-27 13:30:00,359.06,359.17,358.63,358.63,2700.0,327.3523,327.4526,326.9603,326.9603,2700.0
2018-09-27 13:40:00,358.48,358.58,358.17,358.17,1300.0,326.8236,326.9147,326.5409,326.5409,1300.0
2018-09-27 13:50:00,358.13,358.44,358.01,358.01,2813.0,326.5045,326.7871,326.3951,326.3951,2813.0
2018-09-27 14:00:00,358.13,358.3,357.46,357.57,4053.0,326.5045,326.6595,325.8936,325.9939,4053.0
2018-09-27 14:10:00,357.69,357.69,357.08,357.56,4594.0,326.1033,326.1033,325.5472,325.9848,4594.0
2018-09-27 14:20:00,357.65,357.7,356.88,357.14,4387.0,326.0669,326.1124,325.3649,325.6019,4387.0
2018-09-27 14:30:00,357.2,357.38,357.0,357.12,3350.0,325.6566,325.8207,325.4743,325.5837,3350.0
2018-09-27 14:40:00,356.92,356.92,356.34,356.35,2296.0,325.4013,325.4013,324.8725,324.8817,2296.0
2018-09-27 14:50:00,356.37,356.52,356.22,356.46,2074.0,324.8999,325.0366,324.7631,324.9819,2074.0
2018-09-27 15:00:00,356.46,356.84,356.21,356.21,4822.0,324.9819,325.3284,324.754,324.754,4822.0
2018-09-27 15:10:00,356.12,356.21,356.05,356.05,5894.0,324.672,324.754,324.6081,324.6081,5894.0
2018-09-27 15:20:00,356.05,356.09,355.29,355.29,53265.0,324.6081,324.6446,323.9153,323.9153,53265.0
2018-09-27 15:30:00,355.29,355.75,355.28,355.35,7575.0,323.9153,324.3346,323.9061,323.97,7575.0
2018-09-27 15:40:00,355.3,355.82,354.92,355.63,13157.0,323.9244,324.3985,323.5779,324.2252,13157.0
2018-09-27 15:50:00,355.59,355.71,355.08,355.27,32595.0,324.1888,324.2982,323.7238,323.897,32595.0
2018-09-28 09:30:00,355.34,357.0,354.9,355.86,14356.0,323.9608,325.4743,323.5597,324.4349,14356.0
2018-09-28 09:40:00,356.0,356.0,355.27,355.61,6303.0,324.5626,324.5626,323.897,324.207,6303.0
2018-09-28 09:50:00,355.79,356.0,355.46,356.0,8934.0,324.3711,324.5626,324.0702,324.5626,8934.0
2018-09-28 10:00:00,355.99,356.0,355.58,355.85,5241.0,324.5534,324.5626,324.1797,324.4258,5241.0
2018-09-28 10:10:00,355.79,356.0,355.46,355.87,4731.0,324.3711,324.5626,324.0702,324.444,4731.0
2018-09-28 10:20:00,355.99,356.96,355.48,356.91,10607.0,324.5534,325.4378,324.0885,325.3922,10607.0
2018-09-28 10:30:00,357.37,357.37,356.39,356.66,2512.0,325.8116,325.8116,324.9181,325.1643,2512.0
2018-09-28 10:40:00,357.35,358.16,357.34,357.88,1857.0,325.7933,326.5318,325.7842,326.2765,1857.0
2018-09-28 10:50:00,357.52,357.69,357.09,357.19,4496.0,325.9483,326.1033,325.5563,325.6475,4496.0
2018-09-28 11:00:00,357.19,357.19,355.95,356.39,4865.0,325.6475,325.6475,324.517,324.9181,4865.0
2018-09-28 11:10:00,356.02,356.27,355.9,356.08,3764.0,324.5808,324.8087,324.4714,324.6355,3764.0
2018-09-28 11:20:00,356.19,356.45,355.76,355.99,8944.0,324.7358,324.9728,324.3438,324.5534,8944.0
2018-09-28 11:30:00,356.09,357.11,356.07,357.11,5249.0,324.6446,325.5745,324.6264,325.5745,5249.0
2018-09-28 11:40:00,357.53,357.53,357.25,357.38,817.0,325.9575,325.9575,325.7022,325.8207,817.0
2018-09-28 11:50:00,357.53,357.53,356.89,357.22,2300.0,325.9575,325.9575,325.374,325.6748,2300.0
2018-09-28 12:00:00,357.14,357.82,357.14,357.82,2800.0,325.6019,326.2218,325.6019,326.2218,2800.0
2018-09-28 12:10:00,357.75,358.28,357.69,357.76,1900.0,326.158,326.6412,326.1033,326.1671,1900.0
2018-09-28 12:20:00,357.88,358.23,357.87,358.14,800.0,326.2765,326.5956,326.2674,326.5136,800.0
2018-09-28 12:30:00,358.11,358.11,357.78,357.79,1600.0,326.4862,326.4862,326.1854,326.1945,1600.0
2018-09-28 12:40:00,357.78,358.03,356.99,356.99,12769.0,326.1854,326.4133,325.4651,325.4651,12769.0
2018-09-28 12:50:00,357.31,358.02,357.31,358.02,1600.0,325.7569,326.4042,325.7569,326.4042,1600.0
2018-09-28 13:00:00,358.4,358.57,358.35,358.45,3300.0,326.7506,326.9056,326.705,326.7962,3300.0
2018-09-28 13:10:00,358.35,358.98,358.3,358.87,3600.0,326.705,327.2794,326.6595,327.1791,3600.0
2018-09-28 13:20:00,358.87,359.01,358.67,359.01,5119.0,327.1791,327.3068,326.9968,327.3068,5119.0
2018-09-28 13:30:00,359.02,359.77,358.91,359.16,5652.0,327.3159,327.9996,327.2156,327.4435,5652.0
2018-09-28 13:40:00,358.92,359.11,358.4,358.42,2700.0,327.2247,327.3979,326.7506,326.7689,2700.0
2018-09-28 13:50:00,358.54,358.56,358.04,358.04,2806.0,326.8783,326.8965,326.4224,326.4224,2806.0
2018-09-28 14:00:00,357.99,358.23,357.75,358.22,3025.0,326.3768,326.5956,326.158,326.5865,3025.0
2018-09-28 14:10:00,358.08,358.28,357.98,358.21,2874.0,326.4589,326.6412,326.3677,326.5774,2874.0
2018-09-28 14:20:00,358.21,358.53,358.21,358.36,6580.0,326.5774,326.8691,326.5774,326.7142,6580.0
2018-09-28 14:30:00,358.44,358.66,358.19,358.5,3300.0,326.7871,326.9877,326.5592,326.8418,3300.0
2018-09-28 14:40:00,358.44,358.93,358.29,358.41,4139.0,326.7871,327.2338,326.6503,326.7597,4139.0
2018-09-28 14:50:00,358.31,358.55,358.22,358.22,5122.0,326.6686,326.8874,326.5865,326.5865,5122.0
2018-09-28 15:00:00,358.29,358.98,358.29,358.93,8760.0,326.6503,327.2794,326.6503,327.2338,8760.0
2018-09-28 15:10:00,358.9,358.9,357.68,357.69,11747.0,327.2065,327.2065,326.0942,326.1033,11747.0
2018-09-28 15:20:00,357.57,358.19,357.57,358.19,8240.0,325.9939,326.5592,325.9939,326.5592,8240.0
2018-09-28 15:30:00,358.19,358.19,357.39,357.56,7159.0,326.5592,326.5592,325.8298,325.9848,7159.0
2018-09-28 15:40:00,357.48,357.76,357.37,357.43,12081.0,325.9119,326.1671,325.8116,325.8663,12081.0
2018-09-28 15:50:00,357.36,357.54,357.23,357.42,44204.0,325.8025,325.9666,325.6839,325.8572,44204.0
2018-10-01 09:30:00,357.25,361.17,357.1,360.17,15060.0,325.7022,329.276,325.5654,328.3643,15060.0
2018-10-01 09:40:00,359.31,359.99,358.03,358.38,6141.0,327.5803,328.2002,326.4133,326.7324,6141.0
2018-10-01 09:50:00,358.25,358.39,357.27,358.39,7213.0,326.6139,326.7415,325.7204,326.7415,7213.0
2018-10-01 10:00:00,358.6,359.73,358.6,359.55,19730.0,326.933,327.9632,326.933,327.7991,19730.0
2018-10-01 10:10:00,359.71,360.19,359.53,360.19,6043.0,327.9449,328.3826,327.7808,328.3826,6043.0
2018-10-01 10:20:00,360.26,360.94,359.86,360.19,9126.0,328.4464,329.0663,328.0817,328.3826,9126.0
2018-10-01 10:30:00,360.19,360.2,359.04,359.27,5517.0,328.3826,328.3917,327.3341,327.5438,5517.0
2018-10-01 10:40:00,359.08,359.08,358.67,358.97,3303.0,327.3706,327.3706,326.9968,327.2703,3303.0
2018-10-01 10:50:00,358.66,358.84,358.29,358.59,13155.0,326.9877,327.1518,326.6503,326.9238,13155.0
2018-10-01 11:00:00,358.46,358.61,357.67,358.2,9710.0,326.8053,326.9421,326.0851,326.5683,9710.0
2018-10-01 11:10:00,358.11,358.14,357.22,358.0,5870.0,326.4862,326.5136,325.6748,326.3859,5870.0
2018-10-01 11:20:00,357.84,358.35,357.73,357.92,2826.0,326.2401,326.705,326.1398,326.313,2826.0
2018-10-01 11:30:00,357.76,358.97,357.64,358.35,3693.0,326.1671,327.2703,326.0577,326.705,3693.0
2018-10-01 11:40:00,358.29,358.62,357.71,357.83,1800.0,326.6503,326.9512,326.1216,326.231,1800.0
2018-10-01 11:50:00,357.69,358.03,357.63,357.88,2900.0,326.1033,326.4133,326.0486,326.2765,2900.0
2018-10-01 12:00:00,357.85,358.03,357.57,357.88,4825.0,326.2492,326.4133,325.9939,326.2765,4825.0
2018-10-01 12:10:00,357.92,358.11,357.69,357.99,4383.0,326.313,326.4862,326.1033,326.3768,4383.0
2018-10-01 12:20:00,358.0,358.0,357.32,357.32,3000.0,326.3859,326.3859,325.766,325.766,3000.0
2018-10-01 12:30:00,357.46,357.46,356.23,356.3,4949.0,325.8936,325.8936,324.7723,324.8361,4949.0
2018-10-01 12:40:00,356.58,356.58,355.64,355.64,2400.0,325.0913,325.0913,324.2344,324.2344,2400.0
2018-10-01 12:50:00,355.66,355.88,355.47,355.47,2017.0,324.2526,324.4532,324.0794,324.0794,2017.0
2018-10-01 13:00:00,355.48,356.3,355.33,356.21,3606.0,324.0885,324.8361,323.9517,324.754,3606.0
2018-10-01 13:10:00,355.95,356.6,355.82,356.53,2773.0,324.517,325.1096,324.3985,325.0458,2773.0
2018-10-01 13:20:00,356.5,356.51,355.74,356.09,3400.0,325.0184,325.0275,324.3255,324.6446,3400.0
2018-10-01 13:30:00,356.04,356.24,355.9,356.24,600.0,324.599,324.7814,324.4714,324.7814,600.0
2018-10-01 13:40:00,356.03,356.54,355.93,355.94,1616.0,324.5899,325.0549,324.4987,324.5079,1616.0
2018-10-01 13:50:00,355.79,355.94,355.31,355.31,3374.0,324.3711,324.5079,323.9335,323.9335,3374.0
2018-10-01 14:00:00,355.25,355.25,354.86,355.05,5000.0,323.8788,323.8788,323.5232,323.6965,5000.0
2018-10-01 14:10:00,354.77,355.03,354.39,354.63,4941.0,323.4412,323.6782,323.0947,323.3135,4941.0
2018-10-01 14:20:00,354.62,354.81,354.31,354.81,3200.0,323.3044,323.4776,323.0218,323.4776,3200.0
2018-10-01 14:30:00,354.99,355.07,354.4,354.59,4359.0,323.6418,323.7147,323.1039,323.2771,4359.0
2018-10-01 14:40:00,354.73,354.94,354.68,354.77,1937.0,323.4047,323.5962,323.3591,323.4412,1937.0
2018-10-01 14:50:00,354.68,354.82,354.4,354.82,3418.0,323.3591,323.4868,323.1039,323.4868,3418.0
2018-10-01 15:00:00,354.89,355.09,354.57,354.67,2900.0,323.5506,323.7329,323.2588,323.35,2900.0
2018-10-01 15:10:00,354.57,355.03,354.54,354.84,5747.0,323.2588,323.6782,323.2315,323.505,5747.0
2018-10-01 15:20:00,354.67,354.77,353.62,353.97,4719.0,323.35,323.4412,322.3927,322.7118,4719.0
2018-10-01 15:30:00,354.08,354.26,353.67,354.03,6761.0,322.8121,322.9762,322.4383,322.7665,6761.0
2018-10-01 15:40:00,353.93,354.46,353.28,354.29,11523.0,322.6754,323.1586,322.0828,323.0036,11523.0
2018-10-01 15:50:00,354.38,356.38,354.27,355.97,62464.0,323.0856,324.909,322.9853,324.5352,62464.0
2018-10-02 09:30:00,353.24,355.7,353.2,354.81,16845.0,322.0463,324.2891,322.0098,323.4776,16845.0
2018-10-02 09:40:00,354.93,355.97,354.09,355.92,8363.0,323.5871,324.5352,322.8212,324.4896,8363.0
2018-10-02 09:50:00,355.84,356.65,355.16,356.42,12602.0,324.4167,325.1552,323.7967,324.9455,12602.0
2018-10-02 10:00:00,355.98,356.03,355.18,355.41,2400.0,324.5443,324.5899,323.815,324.0247,2400.0
2018-10-02 10:10:00,354.99,356.61,354.98,356.3,7672.0,323.6418,325.1187,323.6326,324.8361,7672.0
2018-10-02 10:20:00,356.4,357.51,356.04,356.78,2900.0,324.9272,325.9392,324.599,325.2737,2900.0
2018-10-02 10:30:00,356.69,357.15,356.19,356.4,5534.0,325.1916,325.611,324.7358,324.9272,5534.0
2018-10-02 10:40:00,356.25,356.65,356.24,356.65,1500.0,324.7905,325.1552,324.7814,325.1552,1500.0
2018-10-02 10:50:00,356.91,357.38,356.4,356.45,5062.0,325.3922,325.8207,324.9272,324.9728,5062.0
2018-10-02 11:00:00,356.38,358.22,356.27,357.97,16430.0,324.909,326.5865,324.8087,326.3586,16430.0
2018-10-02 11:10:00,358.12,358.4,357.9,358.01,3170.0,326.4954,326.7506,326.2948,326.3951,3170.0
2018-10-02 11:20:00,358.16,358.48,357.75,358.01,3564.0,326.5318,326.8236,326.158,326.3951,3564.0
2018-10-02 11:30:00,357.99,358.38,357.98,358.38,1100.0,326.3768,326.7324,326.3677,326.7324,1100.0
2018-10-02 11:40:00,358.47,358.62,358.16,358.27,2211.0,326.8144,326.9512,326.5318,326.6321,2211.0
2018-10-02 11:50:00,358.31,358.43,357.86,357.86,2500.0,326.6686,326.778,326.2583,326.2583,2500.0
2018-10-02 12:00:00,357.65,357.65,357.18,357.55,1111.0,326.0669,326.0669,325.6384,325.9757,1111.0
2018-10-02 12:10:00,357.68,357.68,356.76,356.92,2800.0,326.0942,326.0942,325.2554,325.4013,2800.0
2018-10-02 12:20:00,356.73,357.4,356.39,356.94,6707.0,325.2281,325.8389,324.9181,325.4196,6707.0
2018-10-02 12:30:00,356.71,357.43,356.55,357.26,6031.0,325.2099,325.8663,325.064,325.7113,6031.0
2018-10-02 12:40:00,357.25,357.31,356.92,357.07,3100.0,325.7022,325.7569,325.4013,325.5381,3100.0
2018-10-02 12:50:00,356.9,357.11,356.5,357.11,4900.0,325.3831,325.5745,325.0184,325.5745,4900.0
2018-10-02 13:00:00,357.47,357.47,356.93,356.98,3300.0,325.9028,325.9028,325.4104,325.456,3300.0
2018-10-02 13:10:00,356.91,357.08,356.83,357.08,1100.0,325.3922,325.5472,325.3193,325.5472,1100.0
2018-10-02 13:20:00,357.06,357.07,356.58,356.61,1410.0,325.529,325.5381,325.0913,325.1187,1410.0
2018-10-02 13:30:00,356.79,357.02,356.55,356.97,4618.0,325.2828,325.4925,325.064,325.4469,4618.0
2018-10-02 13:40:00,356.8,357.16,356.66,357.08,2073.0,325.2919,325.6201,325.1643,325.5472,2073.0
2018-10-02 13:50:00,357.21,357.34,356.6,356.87,5137.0,325.6657,325.7842,325.1096,325.3557,5137.0
2018-10-02 14:00:00,356.72,356.72,356.22,356.22,2348.0,325.219,325.219,324.7631,324.7631,2348.0
2018-10-02 14:10:00,356.0,356.24,355.96,356.16,2163.0,324.5626,324.7814,324.5261,324.7084,2163.0
2018-10-02 14:20:00,356.17,356.27,355.95,356.12,4791.0,324.7176,324.8087,324.517,324.672,4791.0
2018-10-02 14:30:00,356.1,356.28,355.81,355.91,9258.0,324.6537,324.8178,324.3893,324.4805,9258.0
2018-10-02 14:40:00,356.09,356.09,355.66,355.97,3428.0,324.6446,324.6446,324.2526,324.5352,3428.0
2018-10-02 14:50:00,355.78,355.92,355.13,355.26,2900.0,324.362,324.4896,323.7694,323.8879,2900.0
2018-10-02 15:00:00,355.11,355.24,354.66,355.16,6836.0,323.7512,323.8697,323.3409,323.7967,6836.0
2018-10-02 15:10:00,355.26,355.44,355.2,355.22,7068.0,323.8879,324.052,323.8332,323.8514,7068.0
2018-10-02 15:20:00,355.36,355.39,354.7,354.7,5215.0,323.9791,324.0064,323.3774,323.3774,5215.0
2018-10-02 15:30:00,354.83,355.08,354.49,354.53,7609.0,323.4959,323.7238,323.1859,323.2224,7609.0
2018-10-02 15:40:00,354.59,355.05,354.59,355.02,8855.0,323.2771,323.6965,323.2771,323.6691,8855.0
2018-10-02 15:50:00,354.96,354.96,354.53,354.55,21545.0,323.6144,323.6144,323.2224,323.2406,21545.0
2018-10-03 09:30:00,356.5,357.9,355.49,357.9,6823.0,325.0184,326.2948,324.0976,326.2948,6823.0
2018-10-03 09:40:00,357.1,357.5,355.87,357.49,15760.0,325.5654,325.9301,324.444,325.921,15760.0
2018-10-03 09:50:00,357.29,357.48,356.46,357.48,4366.0,325.7386,325.9119,324.9819,325.9119,4366.0
2018-10-03 10:00:00,357.5,358.69,357.23,357.26,5040.0,325.9301,327.015,325.6839,325.7113,5040.0
2018-10-03 10:10:00,357.43,358.27,356.78,356.8,6356.0,325.8663,326.6321,325.2737,325.2919,6356.0
2018-10-03 10:20:00,357.18,357.18,356.92,357.0,1926.0,325.6384,325.6384,325.4013,325.4743,1926.0
2018-10-03 10:30:00,357.16,357.59,356.85,357.25,9216.0,325.6201,326.0122,325.3375,325.7022,9216.0
2018-10-03 10:40:00,356.95,357.28,356.88,357.0,2332.0,325.4287,325.7295,325.3649,325.4743,2332.0
2018-10-03 10:50:00,357.1,357.15,356.55,356.55,13225.0,325.5654,325.611,325.064,325.064,13225.0
2018-10-03 11:00:00,356.59,356.59,355.75,355.87,5478.0,325.1005,325.1005,324.3346,324.444,5478.0
2018-10-03 11:10:00,355.68,356.0,355.12,356.0,2928.0,324.2708,324.5626,323.7603,324.5626,2928.0
2018-10-03 11:20:00,356.54,357.44,356.34,357.43,900.0,325.0549,325.8754,324.8725,325.8663,900.0
2018-10-03 11:30:00,357.27,357.55,356.85,357.31,2000.0,325.7204,325.9757,325.3375,325.7569,2000.0
2018-10-03 11:40:00,357.31,357.63,357.28,357.42,1600.0,325.7569,326.0486,325.7295,325.8572,1600.0
2018-10-03 11:50:00,357.54,357.62,357.24,357.41,600.0,325.9666,326.0395,325.6931,325.8481,600.0
2018-10-03 12:00:00,357.21,357.21,355.45,355.91,9919.0,325.6657,325.6657,324.0611,324.4805,9919.0
2018-10-03 12:10:00,355.96,357.04,355.96,357.04,1767.0,324.5261,325.5107,324.5261,325.5107,1767.0
2018-10-03 12:20:00,356.8,357.13,356.55,357.12,3367.0,325.2919,325.5928,325.064,325.5837,3367.0
2018-10-03 12:30:00,357.37,357.54,356.72,356.75,3112.0,325.8116,325.9666,325.219,325.2463,3112.0
2018-10-03 12:40:00,357.08,357.55,357.08,357.45,7532.0,325.5472,325.9757,325.5472,325.8845,7532.0
2018-10-03 12:50:00,357.43,357.49,356.92,356.92,1000.0,325.8663,325.921,325.4013,325.4013,1000.0
2018-10-03 13:00:00,357.05,357.65,356.99,357.65,2222.0,325.5198,326.0669,325.4651,326.0669,2222.0
2018-10-03 13:10:00,357.65,357.65,357.05,357.65,3700.0,326.0669,326.0669,325.5198,326.0669,3700.0
2018-10-03 13:20:00,357.55,357.55,356.94,357.48,1500.0,325.9757,325.9757,325.4196,325.9119,1500.0
2018-10-03 13:30:00,357.33,357.92,357.33,357.84,2329.0,325.7751,326.313,325.7751,326.2401,2329.0
2018-10-03 13:40:00,357.65,358.55,357.44,358.29,4995.0,326.0669,326.8874,325.8754,326.6503,4995.0
2018-10-03 13:50:00,358.31,359.42,358.31,359.01,6238.0,326.6686,327.6806,326.6686,327.3068,6238.0
2018-10-03 14:00:00,359.16,359.53,358.93,359.53,2100.0,327.4435,327.7808,327.2338,327.7808,2100.0
2018-10-03 14:10:00,359.75,360.35,359.75,359.84,3132.0,327.9814,328.5284,327.9814,328.0635,3132.0
2018-10-03 14:20:00,359.64,360.71,359.64,360.53,1300.0,327.8811,328.8566,327.8811,328.6925,1300.0
2018-10-03 14:30:00,360.27,360.32,359.16,359.54,3228.0,328.4555,328.5011,327.4435,327.79,3228.0
2018-10-03 14:40:00,359.34,359.34,358.21,358.3,5915.0,327.6076,327.6076,326.5774,326.6595,5915.0
2018-10-03 14:50:00,358.47,358.94,358.14,358.87,4100.0,326.8144,327.2429,326.5136,327.1791,4100.0
2018-10-03 15:00:00,358.73,358.75,358.16,358.41,1800.0,327.0515,327.0697,326.5318,326.7597,1800.0
2018-10-03 15:10:00,358.55,358.69,357.76,357.93,3484.0,326.8874,327.015,326.1671,326.3221,3484.0
2018-10-03 15:20:00,357.76,358.05,357.45,357.74,2700.0,326.1671,326.4315,325.8845,326.1489,2700.0
2018-10-03 15:30:00,357.9,358.25,357.76,358.2,3300.0,326.2948,326.6139,326.1671,326.5683,3300.0
2018-10-03 15:40:00,358.03,358.46,358.03,358.16,7633.0,326.4133,326.8053,326.4133,326.5318,7633.0
2018-10-03 15:50:00,358.25,358.29,357.91,357.96,15638.0,326.6139,326.6503,326.3039,326.3495,15638.0
2018-10-04 09:30:00,357.55,358.96,357.07,358.96,6446.0,325.9757,327.2612,325.5381,327.2612,6446.0
2018-10-04 09:40:00,359.08,360.05,358.31,359.18,10181.0,327.3706,328.2549,326.6686,327.4617,10181.0
2018-10-04 09:50:00,358.57,359.8,357.96,359.8,12268.0,326.9056,328.027,326.3495,328.027,12268.0
2018-10-04 10:00:00,359.68,359.68,358.4,358.94,5250.0,327.9176,327.9176,326.7506,327.2429,5250.0
2018-10-04 10:10:00,358.64,359.14,358.32,358.92,4100.0,326.9694,327.4253,326.6777,327.2247,4100.0
2018-10-04 10:20:00,358.63,359.03,358.19,358.83,11352.0,326.9603,327.325,326.5592,327.1427,11352.0
2018-10-04 10:30:00,358.41,358.87,357.47,357.47,12658.0,326.7597,327.1791,325.9028,325.9028,12658.0
2018-10-04 10:40:00,357.82,358.25,357.03,358.15,7782.0,326.2218,326.6139,325.5016,326.5227,7782.0
2018-10-04 10:50:00,358.4,358.65,357.04,357.85,13473.0,326.7506,326.9785,325.5107,326.2492,13473.0
2018-10-04 11:00:00,357.88,358.46,356.66,356.69,21297.0,326.2765,326.8053,325.1643,325.1916,21297.0
2018-10-04 11:10:00,356.39,357.02,354.67,355.74,23294.0,324.9181,325.4925,323.35,324.3255,23294.0
2018-10-04 11:20:00,355.85,356.05,354.99,355.38,2632.0,324.4258,324.6081,323.6418,323.9973,2632.0
2018-10-04 11:30:00,355.36,355.96,354.97,355.22,5812.0,323.9791,324.5261,323.6235,323.8514,5812.0
2018-10-04 11:40:00,354.98,355.28,352.11,353.04,9376.0,323.6326,323.9061,321.0161,321.864,9376.0
2018-10-04 11:50:00,352.77,353.52,352.57,352.82,9676.0,321.6178,322.3016,321.4355,321.6634,9676.0
2018-10-04 12:00:00,352.6,352.6,350.29,350.62,21342.0,321.4628,321.4628,319.3568,319.6577,21342.0
2018-10-04 12:10:00,351.06,351.06,348.78,348.88,9873.0,320.0588,320.0588,317.9801,318.0713,9873.0
2018-10-04 12:20:00,348.83,349.78,348.41,349.78,10205.0,318.0257,318.8918,317.6428,318.8918,10205.0
2018-10-04 12:30:00,350.07,351.02,349.39,350.97,6475.0,319.1562,320.0223,318.5363,319.9767,6475.0
2018-10-04 12:40:00,350.86,350.86,349.82,349.93,5700.0,319.8765,319.8765,318.9283,319.0286,5700.0
2018-10-04 12:50:00,350.21,350.51,349.14,349.4,2891.0,319.2839,319.5574,318.3084,318.5454,2891.0
2018-10-04 13:00:00,349.23,349.81,349.13,349.32,4503.0,318.3904,318.9192,318.2992,318.4725,4503.0
2018-10-04 13:10:00,349.42,349.51,347.88,347.92,12791.0,318.5636,318.6457,317.1596,317.1961,12791.0
2018-10-04 13:20:00,347.93,349.47,347.83,349.1,8000.0,317.2052,318.6092,317.114,318.2719,8000.0
2018-10-04 13:30:00,348.96,349.51,348.47,349.28,7212.0,318.1442,318.6457,317.6975,318.436,7212.0
2018-10-04 13:40:00,349.65,351.35,349.65,350.69,13445.0,318.7733,320.3232,318.7733,319.7215,13445.0
2018-10-04 13:50:00,350.27,350.9,350.27,350.7,2300.0,319.3386,319.9129,319.3386,319.7306,2300.0
2018-10-04 14:00:00,350.84,350.99,350.24,350.45,2804.0,319.8582,319.995,319.3112,319.5027,2804.0
2018-10-04 14:10:00,350.33,350.55,349.68,349.68,1700.0,319.3933,319.5938,318.8007,318.8007,1700.0
2018-10-04 14:20:00,349.65,349.93,348.96,348.97,10809.0,318.7733,319.0286,318.1442,318.1534,10809.0
2018-10-04 14:30:00,348.96,350.16,348.32,350.0,20322.0,318.1442,319.2383,317.5608,319.0924,20322.0
2018-10-04 14:40:00,349.84,351.05,349.54,350.6,10794.0,318.9465,320.0497,318.673,319.6394,10794.0
2018-10-04 14:50:00,350.99,351.59,350.95,351.57,7603.0,319.995,320.542,319.9585,320.5238,7603.0
2018-10-04 15:00:00,351.58,352.28,351.47,351.84,8200.0,320.5329,321.1711,320.4326,320.7699,8200.0
2018-10-04 15:10:00,351.67,352.26,351.67,352.07,3300.0,320.6149,321.1528,320.6149,320.9796,3300.0
2018-10-04 15:20:00,352.07,352.07,351.37,351.4,5640.0,320.9796,320.9796,320.3414,320.3688,5640.0
2018-10-04 15:30:00,351.18,351.41,350.82,350.82,5370.0,320.1682,320.3779,319.84,319.84,5370.0
2018-10-04 15:40:00,351.04,352.06,350.57,351.77,16743.0,320.0406,320.9705,319.6121,320.7061,16743.0
2018-10-04 15:50:00,352.08,352.42,351.75,351.93,20464.0,320.9887,321.2987,320.6879,320.852,20464.0
2018-10-05 09:30:00,352.1,354.4,352.1,354.4,5195.0,321.007,323.1039,321.007,323.1039,5195.0
2018-10-05 09:40:00,353.59,354.95,353.13,354.61,12181.0,322.3654,323.6053,321.946,323.2953,12181.0
2018-10-05 09:50:00,354.64,354.64,352.87,352.88,2131.0,323.3227,323.3227,321.709,321.7181,2131.0
2018-10-05 10:00:00,352.86,353.4,352.17,352.95,3870.0,321.6998,322.1922,321.0708,321.7819,3870.0
2018-10-05 10:10:00,353.46,353.46,352.12,352.12,2075.0,322.2469,322.2469,321.0252,321.0252,2075.0
2018-10-05 10:20:00,352.35,352.35,351.69,352.03,4322.0,321.2349,321.2349,320.6332,320.9431,4322.0
2018-10-05 10:30:00,352.0,352.15,351.38,351.78,2200.0,320.9158,321.0525,320.3505,320.7152,2200.0
2018-10-05 10:40:00,351.56,351.67,351.28,351.28,600.0,320.5146,320.6149,320.2594,320.2594,600.0
2018-10-05 10:50:00,350.73,351.49,350.69,350.69,7023.0,319.7579,320.4508,319.7215,319.7215,7023.0
2018-10-05 11:00:00,350.67,351.05,350.25,350.91,6112.0,319.7032,320.0497,319.3203,319.922,6112.0
2018-10-05 11:10:00,350.37,350.57,349.63,350.14,23212.0,319.4297,319.6121,318.7551,319.22,23212.0
2018-10-05 11:20:00,350.13,351.23,349.98,350.78,8100.0,319.2109,320.2138,319.0742,319.8035,8100.0
2018-10-05 11:30:00,350.46,350.74,350.39,350.72,3416.0,319.5118,319.7671,319.448,319.7488,3416.0
2018-10-05 11:40:00,350.72,350.72,349.6,349.96,12300.0,319.7488,319.7488,318.7277,319.0559,12300.0
2018-10-05 11:50:00,349.86,350.5,349.66,349.66,4600.0,318.9648,319.5483,318.7824,318.7824,4600.0
2018-10-05 12:00:00,349.72,350.81,349.29,350.43,5853.0,318.8371,319.8309,318.4451,319.4844,5853.0
2018-10-05 12:10:00,350.41,350.41,349.79,350.12,8360.0,319.4662,319.4662,318.901,319.2018,8360.0
2018-10-05 12:20:00,350.31,351.0,350.31,350.66,2600.0,319.375,320.0041,319.375,319.6941,2600.0
2018-10-05 12:30:00,350.69,350.76,350.15,350.38,3245.0,319.7215,319.7853,319.2292,319.4389,3245.0
2018-10-05 12:40:00,350.35,350.35,349.51,349.64,3000.0,319.4115,319.4115,318.6457,318.7642,3000.0
2018-10-05 12:50:00,349.62,350.05,349.52,349.6,1600.0,318.746,319.138,318.6548,318.7277,1600.0
2018-10-05 13:00:00,349.67,349.68,348.59,348.59,1950.0,318.7915,318.8007,317.8069,317.8069,1950.0
2018-10-05 13:10:00,348.55,348.76,348.19,348.22,3800.0,317.7705,317.9619,317.4422,317.4696,3800.0
2018-10-05 13:20:00,348.07,348.11,347.37,347.37,2200.0,317.3328,317.3693,316.6947,316.6947,2200.0
2018-10-05 13:30:00,347.71,347.81,347.05,347.71,4991.0,317.0046,317.0958,316.4029,317.0046,4991.0
2018-10-05 13:40:00,348.04,348.95,348.04,348.95,4250.0,317.3055,318.1351,317.3055,318.1351,4250.0
2018-10-05 13:50:00,349.29,350.55,349.24,349.77,5126.0,318.4451,319.5938,318.3995,318.8827,5126.0
2018-10-05 14:00:00,349.61,350.4,349.37,349.54,6800.0,318.7368,319.4571,318.518,318.673,6800.0
2018-10-05 14:10:00,349.54,350.74,349.54,350.74,8074.0,318.673,319.7671,318.673,319.7671,8074.0
2018-10-05 14:20:00,350.96,350.96,350.4,350.53,2200.0,319.9676,319.9676,319.4571,319.5756,2200.0
2018-10-05 14:30:00,350.9,351.21,350.55,351.0,5550.0,319.9129,320.1956,319.5938,320.0041,5550.0
2018-10-05 14:40:00,350.88,351.46,350.88,351.07,4512.0,319.8947,320.4235,319.8947,320.0679,4512.0
2018-10-05 14:50:00,351.25,351.54,351.0,351.54,4008.0,320.232,320.4964,320.0041,320.4964,4008.0
2018-10-05 15:00:00,351.55,351.68,350.87,351.34,6275.0,320.5055,320.6241,319.8856,320.3141,6275.0
2018-10-05 15:10:00,351.2,351.35,351.03,351.18,3400.0,320.1864,320.3232,320.0315,320.1682,3400.0
2018-10-05 15:20:00,351.04,351.36,350.73,350.82,4800.0,320.0406,320.3323,319.7579,319.84,4800.0
2018-10-05 15:30:00,350.89,350.92,349.98,349.98,9432.0,319.9038,319.9312,319.0742,319.0742,9432.0
2018-10-05 15:40:00,350.1,351.7,350.09,351.7,6655.0,319.1836,320.6423,319.1745,320.6423,6655.0
2018-10-05 15:50:00,351.54,351.54,350.82,351.05,26207.0,320.4964,320.4964,319.84,320.0497,26207.0
2018-10-08 09:30:00,348.35,349.69,346.01,346.74,10656.0,317.5881,318.8098,315.4548,316.1203,10656.0
2018-10-08 09:40:00,346.79,348.75,346.29,346.68,10202.0,316.1659,317.9528,315.71,316.0656,10202.0
2018-10-08 09:50:00,346.5,347.36,346.2,347.03,11738.0,315.9015,316.6855,315.628,316.3847,11738.0
2018-10-08 10:00:00,347.25,347.53,346.38,346.77,9475.0,316.5853,316.8405,315.7921,316.1476,9475.0
2018-10-08 10:10:00,346.94,347.37,346.09,347.37,6854.0,316.3026,316.6947,315.5277,316.6947,6854.0
2018-10-08 10:20:00,347.3,347.68,346.64,346.92,8000.0,316.6308,316.9773,316.0291,316.2844,8000.0
2018-10-08 10:30:00,346.83,347.16,346.44,346.52,4000.0,316.2023,316.5032,315.8468,315.9197,4000.0
2018-10-08 10:40:00,346.52,346.52,345.56,346.0,15839.0,315.9197,315.9197,315.0445,315.4456,15839.0
2018-10-08 10:50:00,346.31,346.46,345.69,346.38,5965.0,315.7283,315.865,315.163,315.7921,5965.0
2018-10-08 11:00:00,346.32,346.33,345.56,345.95,14961.0,315.7374,315.7465,315.0445,315.4001,14961.0
2018-10-08 11:10:00,346.05,346.97,345.6,345.74,25265.0,315.4912,316.33,315.081,315.2086,25265.0
2018-10-08 11:20:00,345.6,345.6,344.66,344.68,8246.0,315.081,315.081,314.224,314.2422,8246.0
2018-10-08 11:30:00,344.67,344.67,342.42,342.43,10872.0,314.2331,314.2331,312.1818,312.1909,10872.0
2018-10-08 11:40:00,342.63,342.63,341.27,342.4,12260.0,312.3732,312.3732,311.1333,312.1635,12260.0
2018-10-08 11:50:00,342.53,342.74,342.07,342.74,4096.0,312.2821,312.4735,311.8627,312.4735,4096.0
2018-10-08 12:00:00,342.73,343.07,342.55,342.67,10405.0,312.4644,312.7744,312.3003,312.4097,10405.0
2018-10-08 12:10:00,342.67,342.81,341.71,342.03,8566.0,312.4097,312.5373,311.5345,311.8262,8566.0
2018-10-08 12:20:00,341.88,343.41,341.61,343.14,10533.0,311.6895,313.0844,311.4433,312.8382,10533.0
2018-10-08 12:30:00,343.31,343.42,342.88,343.24,15490.0,312.9932,313.0935,312.6012,312.9294,15490.0
2018-10-08 12:40:00,343.22,343.36,342.63,343.23,13091.0,312.9111,313.0388,312.3732,312.9202,13091.0
2018-10-08 12:50:00,343.23,343.23,341.89,341.89,3493.0,312.9202,312.9202,311.6986,311.6986,3493.0
2018-10-08 13:00:00,341.94,342.98,341.94,342.83,9200.0,311.7442,312.6923,311.7442,312.5556,9200.0
2018-10-08 13:10:00,342.68,342.83,341.95,341.95,5189.0,312.4188,312.5556,311.7533,311.7533,5189.0
2018-10-08 13:20:00,341.77,342.27,341.76,342.27,5400.0,311.5892,312.045,311.5801,312.045,5400.0
2018-10-08 13:30:00,342.37,343.28,342.37,342.86,9345.0,312.1362,312.9658,312.1362,312.5829,9345.0
2018-10-08 13:40:00,343.1,343.37,343.06,343.37,4162.0,312.8017,313.0479,312.7653,313.0479,4162.0
2018-10-08 13:50:00,343.0,343.31,342.77,342.78,2900.0,312.7106,312.9932,312.5009,312.51,2900.0
2018-10-08 14:00:00,342.68,343.63,342.68,343.42,17808.0,312.4188,313.2849,312.4188,313.0935,17808.0
2018-10-08 14:10:00,343.39,344.02,343.22,344.02,15854.0,313.0661,313.6405,312.9111,313.6405,15854.0
2018-10-08 14:20:00,344.15,344.15,343.65,343.93,4950.0,313.759,313.759,313.3032,313.5584,4950.0
2018-10-08 14:30:00,344.02,344.66,344.02,344.47,7500.0,313.6405,314.224,313.6405,314.0507,7500.0
2018-10-08 14:40:00,344.31,345.03,344.09,344.93,8351.0,313.9049,314.5613,313.7043,314.4701,8351.0
2018-10-08 14:50:00,344.96,345.35,344.56,345.24,14211.0,314.4975,314.853,314.1328,314.7528,14211.0
2018-10-08 15:00:00,345.15,345.85,345.05,345.85,5553.0,314.6707,315.3089,314.5795,315.3089,5553.0
2018-10-08 15:10:00,345.86,346.74,345.49,346.35,8537.0,315.318,316.1203,314.9807,315.7647,8537.0
2018-10-08 15:20:00,346.28,346.32,345.23,345.95,6701.0,315.7009,315.7374,314.7436,315.4001,6701.0
2018-10-08 15:30:00,345.98,346.15,345.14,345.29,20100.0,315.4274,315.5824,314.6616,314.7983,20100.0
2018-10-08 15:40:00,345.36,346.5,345.36,346.06,42126.0,314.8622,315.9015,314.8622,315.5003,42126.0
2018-10-08 15:50:00,346.14,346.27,345.66,345.89,53007.0,315.5733,315.6918,315.1357,315.3454,53007.0
2018-10-09 09:30:00,344.41,344.99,340.65,341.17,20532.0,313.996,314.5248,310.5681,311.0422,20532.0
2018-10-09 09:40:00,341.53,341.94,340.77,340.88,22207.0,311.3704,311.7442,310.6775,310.7778,22207.0
2018-10-09 09:50:00,340.93,343.01,340.83,343.01,8700.0,310.8234,312.7197,310.7322,312.7197,8700.0
2018-10-09 10:00:00,343.16,343.84,342.77,343.16,13933.0,312.8564,313.4764,312.5009,312.8564,13933.0
2018-10-09 10:10:00,343.04,343.5,342.81,343.18,5981.0,312.747,313.1664,312.5373,312.8747,5981.0
2018-10-09 10:20:00,343.18,343.78,342.91,343.4,13455.0,312.8747,313.4217,312.6285,313.0752,13455.0
2018-10-09 10:30:00,343.4,343.4,342.17,342.29,6251.0,313.0752,313.0752,311.9539,312.0633,6251.0
2018-10-09 10:40:00,342.36,343.56,341.97,343.56,14779.0,312.1271,313.2211,311.7715,313.2211,14779.0
2018-10-09 10:50:00,343.46,343.56,341.53,341.53,11900.0,313.1299,313.2211,311.3704,311.3704,11900.0
2018-10-09 11:00:00,341.54,341.54,339.33,340.97,17147.0,311.3795,311.3795,309.3646,310.8598,17147.0
2018-10-09 11:10:00,340.75,341.56,340.21,340.91,9602.0,310.6593,311.3977,310.1669,310.8051,9602.0
2018-10-09 11:20:00,340.81,341.51,340.57,341.29,7400.0,310.714,311.3521,310.4951,311.1516,7400.0
2018-10-09 11:30:00,341.07,341.32,339.9,340.91,11151.0,310.951,311.1789,309.8843,310.8051,11151.0
2018-10-09 11:40:00,340.73,341.24,340.7,340.89,15443.0,310.641,311.106,310.6137,310.7869,15443.0
2018-10-09 11:50:00,341.0,341.26,340.13,340.6,11492.0,310.8872,311.1242,310.094,310.5225,11492.0
2018-10-09 12:00:00,340.59,341.77,340.56,341.4,10640.0,310.5134,311.5892,310.486,311.2519,10640.0
2018-10-09 12:10:00,341.14,341.19,340.01,340.1,7409.0,311.0148,311.0604,309.9846,310.0667,7409.0
2018-10-09 12:20:00,339.91,340.32,339.56,339.91,6807.0,309.8934,310.2672,309.5743,309.8934,6807.0
2018-10-09 12:30:00,339.84,339.84,338.69,339.66,11400.0,309.8296,309.8296,308.7812,309.6655,11400.0
2018-10-09 12:40:00,339.84,340.22,339.16,339.37,12774.0,309.8296,310.1761,309.2097,309.4011,12774.0
2018-10-09 12:50:00,339.2,340.17,339.17,339.17,11531.0,309.2461,310.1305,309.2188,309.2188,11531.0
2018-10-09 13:00:00,339.51,339.96,338.95,339.75,4836.0,309.5288,309.939,309.0182,309.7476,4836.0
2018-10-09 13:10:00,339.84,340.48,339.84,340.48,7219.0,309.8296,310.4131,309.8296,310.4131,7219.0
2018-10-09 13:20:00,340.38,341.07,340.27,340.27,6142.0,310.3219,310.951,310.2216,310.2216,6142.0
2018-10-09 13:30:00,339.96,340.09,339.15,339.54,5209.0,309.939,310.0575,309.2005,309.5561,5209.0
2018-10-09 13:40:00,339.56,339.93,339.2,339.69,6339.0,309.5743,309.9117,309.2461,309.6929,6339.0
2018-10-09 13:50:00,339.87,340.21,339.48,339.79,8022.0,309.857,310.1669,309.5014,309.784,8022.0
2018-10-09 14:00:00,339.54,340.01,338.95,339.29,9105.0,309.5561,309.9846,309.0182,309.3282,9105.0
2018-10-09 14:10:00,339.19,339.9,339.18,339.6,7233.0,309.237,309.8843,309.2279,309.6108,7233.0
2018-10-09 14:20:00,339.63,339.83,338.88,338.88,15395.0,309.6382,309.8205,308.9544,308.9544,15395.0
2018-10-09 14:30:00,338.93,338.96,337.74,337.74,10822.0,309.0,309.0273,307.9151,307.9151,10822.0
2018-10-09 14:40:00,337.84,337.95,336.51,336.93,17424.0,308.0062,308.1065,306.7937,307.1766,17424.0
2018-10-09 14:50:00,337.21,338.56,337.2,337.81,6102.0,307.4319,308.6626,307.4227,307.9789,6102.0
2018-10-09 15:00:00,337.96,338.07,336.06,336.23,22830.0,308.1156,308.2159,306.3834,306.5384,22830.0
2018-10-09 15:10:00,336.36,336.7,335.99,336.25,16655.0,306.6569,306.9669,306.3196,306.5566,16655.0
2018-10-09 15:20:00,336.12,336.37,334.9,336.31,25009.0,306.4381,306.666,305.3258,306.6113,25009.0
2018-10-09 15:30:00,336.31,336.42,335.76,335.84,14497.0,306.6113,306.7116,306.1099,306.1828,14497.0
2018-10-09 15:40:00,335.75,335.82,335.11,335.59,30024.0,306.1008,306.1646,305.5173,305.9549,30024.0
2018-10-09 15:50:00,335.46,335.46,334.73,335.38,65847.0,305.8364,305.8364,305.1709,305.7635,65847.0
2018-10-10 09:30:00,331.43,331.43,318.61,322.49,92361.0,302.1623,302.1623,290.4744,294.0117,92361.0
2018-10-10 09:40:00,321.99,324.67,320.0,324.67,67748.0,293.5559,295.9992,291.7416,295.9992,67748.0
2018-10-10 09:50:00,324.44,326.24,323.15,323.94,29767.0,295.7895,297.4306,294.6135,295.3337,29767.0
2018-10-10 10:00:00,323.59,324.58,321.02,324.0,38359.0,295.0146,295.9172,292.6716,295.3884,38359.0
2018-10-10 10:10:00,323.41,324.85,322.39,324.22,45174.0,294.8505,296.1633,293.9206,295.589,45174.0
2018-10-10 10:20:00,325.12,328.26,324.76,325.44,36105.0,296.4095,299.2722,296.0813,296.7012,36105.0
2018-10-10 10:30:00,325.28,325.79,320.58,322.61,44650.0,296.5554,297.0203,292.2704,294.1211,44650.0
2018-10-10 10:40:00,323.49,323.89,321.63,321.8,27250.0,294.9234,295.2881,293.2277,293.3827,27250.0
2018-10-10 10:50:00,322.29,323.97,322.09,322.6,15885.0,293.8294,295.361,293.6471,294.112,15885.0
2018-10-10 11:00:00,322.56,322.76,320.2,320.2,42029.0,294.0756,294.2579,291.924,291.924,42029.0
2018-10-10 11:10:00,320.1,320.44,319.41,320.31,25102.0,291.8328,292.1428,291.2037,292.0243,25102.0
2018-10-10 11:20:00,320.27,320.74,319.04,320.73,26151.0,291.9878,292.4163,290.8664,292.4072,26151.0
2018-10-10 11:30:00,320.49,320.56,319.05,319.73,14353.0,292.1884,292.2522,290.8755,291.4955,14353.0
2018-10-10 11:40:00,319.74,323.17,319.74,322.15,42433.0,291.5046,294.6317,291.5046,293.7018,42433.0
2018-10-10 11:50:00,322.22,322.56,321.19,321.2,13618.0,293.7656,294.0756,292.8265,292.8357,13618.0
2018-10-10 12:00:00,320.99,321.65,320.74,321.65,8842.0,292.6442,293.2459,292.4163,293.2459,8842.0
2018-10-10 12:10:00,321.53,322.94,321.39,321.94,15662.0,293.1365,294.422,293.0089,293.5103,15662.0
2018-10-10 12:20:00,322.09,322.41,321.76,321.88,12212.0,293.6471,293.9388,293.3462,293.4556,12212.0
2018-10-10 12:30:00,321.87,321.91,320.52,320.76,8713.0,293.4465,293.483,292.2157,292.4345,8713.0
2018-10-10 12:40:00,320.53,321.39,320.46,320.85,11839.0,292.2248,293.0089,292.161,292.5166,11839.0
2018-10-10 12:50:00,320.88,321.39,320.03,320.1,17861.0,292.5439,293.0089,291.769,291.8328,17861.0
2018-10-10 13:00:00,320.25,320.25,318.0,319.41,15682.0,291.9696,291.9696,289.9182,291.2037,15682.0
2018-10-10 13:10:00,319.21,320.71,319.21,320.71,9488.0,291.0214,292.3889,291.0214,292.3889,9488.0
2018-10-10 13:20:00,320.52,320.53,319.21,319.21,5400.0,292.2157,292.2248,291.0214,291.0214,5400.0
2018-10-10 13:30:00,319.11,319.71,318.85,319.04,9200.0,290.9302,291.4772,290.6932,290.8664,9200.0
2018-10-10 13:40:00,319.04,320.01,318.18,319.7,21490.0,290.8664,291.7507,290.0823,291.4681,21490.0
2018-10-10 13:50:00,320.02,321.2,319.81,320.67,20902.0,291.7599,292.8357,291.5684,292.3525,20902.0
2018-10-10 14:00:00,320.57,320.57,318.44,318.55,23246.0,292.2613,292.2613,290.3194,290.4197,23246.0
2018-10-10 14:10:00,318.44,319.92,318.43,319.26,15700.0,290.3194,291.6687,290.3103,291.067,15700.0
2018-10-10 14:20:00,319.12,319.31,318.32,319.28,8255.0,290.9393,291.1126,290.21,291.0852,8255.0
2018-10-10 14:30:00,319.33,319.8,318.17,318.81,7000.0,291.1308,291.5593,290.0732,290.6567,7000.0
2018-10-10 14:40:00,318.62,318.76,318.0,318.73,8201.0,290.4835,290.6111,289.9182,290.5838,8201.0
2018-10-10 14:50:00,318.51,319.41,318.37,319.29,14192.0,290.3832,291.2037,290.2556,291.0943,14192.0
2018-10-10 15:00:00,319.02,319.02,317.44,317.85,6758.0,290.8482,290.8482,289.4077,289.7815,6758.0
2018-10-10 15:10:00,317.58,317.58,316.52,316.69,10813.0,289.5353,289.5353,288.5689,288.7239,10813.0
2018-10-10 15:20:00,317.09,318.99,316.98,318.96,20461.0,289.0886,290.8208,288.9883,290.7935,20461.0
2018-10-10 15:30:00,318.96,319.34,317.68,317.98,33258.0,290.7935,291.1399,289.6265,289.9,33258.0
2018-10-10 15:40:00,317.99,319.66,317.09,319.66,39843.0,289.9091,291.4317,289.0886,291.4317,39843.0
2018-10-10 15:50:00,319.53,319.53,316.09,316.48,65850.0,291.3131,291.3131,288.1769,288.5325,65850.0
2018-10-11 09:30:00,314.36,316.5,314.08,315.53,27519.0,286.5997,288.5507,286.3444,287.6664,27519.0
2018-10-11 09:40:00,315.55,317.99,312.5,317.99,21963.0,287.6846,289.9091,284.9039,289.9091,21963.0
2018-10-11 09:50:00,317.63,321.61,317.5,320.59,25651.0,289.5809,293.2095,289.4624,292.2795,25651.0
2018-10-11 10:00:00,320.8,321.91,317.97,318.16,18554.0,292.471,293.483,289.8909,290.0641,18554.0
2018-10-11 10:10:00,318.17,318.17,313.83,314.74,23666.0,290.0732,290.0732,286.1165,286.9461,23666.0
2018-10-11 10:20:00,314.74,314.84,313.11,314.14,19676.0,286.9461,287.0373,285.4601,286.3991,19676.0
2018-10-11 10:30:00,314.46,317.9,314.23,317.3,41159.0,286.6909,289.8271,286.4812,289.2801,41159.0
2018-10-11 10:40:00,317.28,317.9,314.83,314.84,9071.0,289.2618,289.8271,287.0282,287.0373,9071.0
2018-10-11 10:50:00,315.22,315.91,314.07,314.07,7376.0,287.3837,288.0128,286.3353,286.3353,7376.0
2018-10-11 11:00:00,314.44,314.44,312.64,313.91,8761.0,286.6726,286.6726,285.0316,286.1894,8761.0
2018-10-11 11:10:00,313.66,313.66,310.95,312.32,9969.0,285.9615,285.9615,283.4908,284.7398,9969.0
2018-10-11 11:20:00,312.71,314.62,311.64,313.22,26844.0,285.0954,286.8367,284.1199,285.5604,26844.0
2018-10-11 11:30:00,313.01,314.09,312.46,313.28,10078.0,285.3689,286.3535,284.8675,285.6151,10078.0
2018-10-11 11:40:00,313.62,315.51,313.24,315.51,8841.0,285.925,287.6481,285.5786,287.6481,8841.0
2018-10-11 11:50:00,315.19,316.52,315.19,316.09,14410.0,287.3564,288.5689,287.3564,288.1769,14410.0
2018-10-11 12:00:00,316.0,316.98,315.98,316.98,8553.0,288.0949,288.9883,288.0766,288.9883,8553.0
2018-10-11 12:10:00,316.66,317.5,316.49,317.37,8213.0,288.6966,289.4624,288.5416,289.3439,8213.0
2018-10-11 12:20:00,317.81,318.75,317.17,317.2,14697.0,289.745,290.602,289.1615,289.1889,14697.0
2018-10-11 12:30:00,317.15,317.91,316.93,316.93,22297.0,289.1433,289.8362,288.9427,288.9427,22297.0
2018-10-11 12:40:00,316.92,317.57,316.27,316.5,11742.0,288.9336,289.5262,288.341,288.5507,11742.0
2018-10-11 12:50:00,316.29,317.16,316.29,317.09,4504.0,288.3593,289.1524,288.3593,289.0886,4504.0
2018-10-11 13:00:00,316.76,316.76,314.92,315.57,10443.0,288.7877,288.7877,287.1102,287.7028,10443.0
2018-10-11 13:10:00,315.23,316.92,314.94,316.72,6542.0,287.3929,288.9336,287.1285,288.7513,6542.0
2018-10-11 13:20:00,316.5,316.97,315.7,316.22,7099.0,288.5507,288.9792,287.8214,288.2954,7099.0
2018-10-11 13:30:00,316.39,316.84,315.27,315.94,7828.0,288.4504,288.8607,287.4293,288.0402,7828.0
2018-10-11 13:40:00,315.75,316.27,315.14,315.14,8430.0,287.8669,288.341,287.3108,287.3108,8430.0
2018-10-11 13:50:00,314.89,316.05,314.51,315.87,8750.0,287.0829,288.1404,286.7364,287.9763,8750.0
2018-10-11 14:00:00,315.86,316.61,315.6,316.38,16664.0,287.9672,288.651,287.7302,288.4413,16664.0
2018-10-11 14:10:00,316.39,316.4,315.26,315.39,14092.0,288.4504,288.4595,287.4202,287.5387,14092.0
2018-10-11 14:20:00,315.5,316.63,315.3,315.87,9481.0,287.639,288.6692,287.4567,287.9763,9481.0
2018-10-11 14:30:00,315.72,315.82,313.04,314.13,12414.0,287.8396,287.9308,285.3962,286.39,12414.0
2018-10-11 14:40:00,313.9,314.15,310.56,312.61,15823.0,286.1803,286.4082,283.1353,285.0042,15823.0
2018-10-11 14:50:00,312.1,313.43,312.1,313.33,8146.0,284.5393,285.7518,284.5393,285.6606,8146.0
2018-10-11 15:00:00,313.32,314.89,312.87,313.88,12778.0,285.6515,287.0829,285.2413,286.1621,12778.0
2018-10-11 15:10:00,313.41,316.45,312.74,314.7,33294.0,285.7336,288.5051,285.1227,286.9097,33294.0
2018-10-11 15:20:00,314.92,315.15,313.91,313.91,25425.0,287.1102,287.3199,286.1894,286.1894,25425.0
2018-10-11 15:30:00,313.82,314.22,311.19,312.25,29608.0,286.1074,286.472,283.7096,284.676,29608.0
2018-10-11 15:40:00,312.13,312.34,309.92,310.35,36512.0,284.5666,284.7581,282.5518,282.9438,36512.0
2018-10-11 15:50:00,310.15,311.34,308.68,309.0,82758.0,282.7615,283.8464,281.4213,281.713,82758.0
2018-10-12 09:30:00,315.64,315.64,311.29,311.7,18172.0,287.7667,287.7667,283.8008,284.1746,18172.0
2018-10-12 09:40:00,312.33,313.94,312.11,312.5,12020.0,284.7489,286.2168,284.5484,284.9039,12020.0
2018-10-12 09:50:00,312.76,313.65,311.62,313.41,8917.0,285.141,285.9524,284.1016,285.7336,8917.0
2018-10-12 10:00:00,313.6,313.7,312.12,312.9,21849.0,285.9068,285.998,284.5575,285.2686,21849.0
2018-10-12 10:10:00,312.89,313.1,311.35,311.65,12487.0,285.2595,285.451,283.8555,284.129,12487.0
2018-10-12 10:20:00,311.63,312.84,311.44,311.44,8550.0,284.1108,285.2139,283.9375,283.9375,8550.0
2018-10-12 10:30:00,311.88,312.18,310.77,310.9,27137.0,284.3387,284.6122,283.3267,283.4452,27137.0
2018-10-12 10:40:00,310.75,311.7,310.58,311.25,38360.0,283.3085,284.1746,283.1535,283.7643,38360.0
2018-10-12 10:50:00,311.27,313.1,311.2,311.91,23891.0,283.7826,285.451,283.7187,284.366,23891.0
2018-10-12 11:00:00,311.72,312.6,311.33,312.37,10769.0,284.1928,284.9951,283.8373,284.7854,10769.0
2018-10-12 11:10:00,312.44,313.17,312.23,312.63,5732.0,284.8492,285.5148,284.6578,285.0225,5732.0
2018-10-12 11:20:00,312.71,313.0,311.17,311.67,4700.0,285.0954,285.3598,283.6914,284.1472,4700.0
2018-10-12 11:30:00,311.3,312.0,311.29,311.43,6089.0,283.8099,284.4481,283.8008,283.9284,6089.0
2018-10-12 11:40:00,311.52,311.59,309.85,311.11,20847.0,284.0105,284.0743,282.488,283.6367,20847.0
2018-10-12 11:50:00,310.88,311.72,310.78,311.0,7235.0,283.427,284.1928,283.3358,283.5364,7235.0
2018-10-12 12:00:00,310.74,310.74,309.37,309.99,5905.0,283.2994,283.2994,282.0503,282.6156,5905.0
2018-10-12 12:10:00,310.02,311.08,309.83,309.83,6300.0,282.6429,283.6093,282.4697,282.4697,6300.0
2018-10-12 12:20:00,310.08,310.49,309.22,309.71,7900.0,282.6976,283.0714,281.9136,282.3603,7900.0
2018-10-12 12:30:00,309.69,309.69,308.23,308.25,6267.0,282.3421,282.3421,281.011,281.0292,6267.0
2018-10-12 12:40:00,308.21,308.72,307.75,307.95,15028.0,280.9928,281.4577,280.5734,280.7557,15028.0
2018-10-12 12:50:00,307.89,309.89,307.43,309.58,6357.0,280.701,282.5244,280.2817,282.2418,6357.0
2018-10-12 13:00:00,309.15,310.28,308.67,309.78,9792.0,281.8498,282.88,281.4122,282.4241,9792.0
2018-10-12 13:10:00,309.89,310.31,309.3,309.37,6976.0,282.5244,282.9073,281.9865,282.0503,6976.0
2018-10-12 13:20:00,309.64,310.55,309.58,309.66,9165.0,282.2965,283.1261,282.2418,282.3147,9165.0
2018-10-12 13:30:00,309.5,309.5,308.52,309.0,4900.0,282.1689,282.1689,281.2754,281.713,4900.0
2018-10-12 13:40:00,309.26,310.12,308.7,309.87,9350.0,281.9501,282.7341,281.4395,282.5062,9350.0
2018-10-12 13:50:00,309.98,310.12,309.1,309.14,10115.0,282.6065,282.7341,281.8042,281.8406,10115.0
2018-10-12 14:00:00,308.98,308.98,307.86,308.19,8575.0,281.6948,281.6948,280.6737,280.9745,8575.0
2018-10-12 14:10:00,307.68,309.2,307.1,309.2,6810.0,280.5096,281.8954,279.9808,281.8954,6810.0
2018-10-12 14:20:00,309.19,309.99,308.4,309.65,7075.0,281.8862,282.6156,281.166,282.3056,7075.0
2018-10-12 14:30:00,309.39,309.55,307.86,308.9,6513.0,282.0686,282.2144,280.6737,281.6218,6513.0
2018-10-12 14:40:00,308.96,309.26,308.62,309.26,4975.0,281.6765,281.9501,281.3666,281.9501,4975.0
2018-10-12 14:50:00,309.18,310.9,308.97,310.33,9100.0,281.8771,283.4452,281.6857,282.9256,9100.0
2018-10-12 15:00:00,310.34,311.64,309.21,310.21,9825.0,282.9347,284.1199,281.9045,282.8162,9825.0
2018-10-12 15:10:00,310.44,310.91,309.75,309.81,9271.0,283.0258,283.4543,282.3968,282.4515,9271.0
2018-10-12 15:20:00,309.95,312.07,309.95,311.83,13219.0,282.5791,284.5119,282.5791,284.2931,13219.0
2018-10-12 15:30:00,311.69,311.97,310.91,310.91,7868.0,284.1655,284.4207,283.4543,283.4543,7868.0
2018-10-12 15:40:00,310.92,311.83,310.7,311.69,17068.0,283.4635,284.2931,283.2629,284.1655,17068.0
2018-10-12 15:50:00,311.78,312.67,311.48,311.59,43745.0,284.2475,285.0589,283.974,284.0743,43745.0
2018-10-15 09:30:00,311.4,316.0,311.4,314.82,31729.0,283.9011,288.0949,283.9011,287.0191,31729.0
2018-10-15 09:40:00,314.68,317.07,314.6,316.04,25764.0,286.8914,289.0704,286.8185,288.1313,25764.0
2018-10-15 09:50:00,315.78,316.53,315.43,315.56,15572.0,287.8943,288.5781,287.5752,287.6937,15572.0
2018-10-15 10:00:00,315.45,315.87,313.87,314.27,34599.0,287.5934,287.9763,286.153,286.5176,34599.0
2018-10-15 10:10:00,314.33,316.13,314.22,314.72,33032.0,286.5723,288.2134,286.472,286.9279,33032.0
2018-10-15 10:20:00,314.97,316.27,314.74,316.27,10050.0,287.1558,288.341,286.9461,288.341,10050.0
2018-10-15 10:30:00,316.03,317.48,315.65,317.48,10528.0,288.1222,289.4442,287.7758,289.4442,10528.0
2018-10-15 10:40:00,317.04,317.57,315.82,316.32,19144.0,289.043,289.5262,287.9308,288.3866,19144.0
2018-10-15 10:50:00,316.1,317.64,315.86,316.66,28631.0,288.186,289.59,287.9672,288.6966,28631.0
2018-10-15 11:00:00,316.6,318.2,315.98,318.1,40939.0,288.6419,290.1006,288.0766,290.0094,40939.0
2018-10-15 11:10:00,317.93,318.57,317.19,317.19,19066.0,289.8544,290.4379,289.1798,289.1798,19066.0
2018-10-15 11:20:00,317.25,320.77,317.25,320.23,24598.0,289.2345,292.4436,289.2345,291.9513,24598.0
2018-10-15 11:30:00,319.97,320.09,318.34,319.98,20159.0,291.7143,291.8237,290.2282,291.7234,20159.0
2018-10-15 11:40:00,319.96,320.29,319.4,320.1,42502.0,291.7052,292.006,291.1946,291.8328,42502.0
2018-10-15 11:50:00,320.09,320.1,318.07,318.26,34916.0,291.8237,291.8328,289.9821,290.1553,34916.0
2018-10-15 12:00:00,318.3,318.56,316.7,317.25,26849.0,290.1918,290.4288,288.733,289.2345,26849.0
2018-10-15 12:10:00,317.12,317.73,316.75,317.48,25853.0,289.116,289.6721,288.7786,289.4442,25853.0
2018-10-15 12:20:00,317.56,319.3,317.55,319.28,10837.0,289.5171,291.1034,289.508,291.0852,10837.0
2018-10-15 12:30:00,319.17,319.23,318.41,319.23,12452.0,290.9849,291.0396,290.292,291.0396,12452.0
2018-10-15 12:40:00,319.05,319.31,317.61,317.72,13688.0,290.8755,291.1126,289.5627,289.663,13688.0
2018-10-15 12:50:00,317.71,318.41,317.24,318.18,9521.0,289.6539,290.292,289.2254,290.0823,9521.0
2018-10-15 13:00:00,318.38,319.36,318.06,318.87,11142.0,290.2647,291.1581,289.9729,290.7114,11142.0
2018-10-15 13:10:00,318.86,318.86,318.11,318.22,8478.0,290.7023,290.7023,290.0185,290.1188,8478.0
2018-10-15 13:20:00,318.09,319.15,317.77,318.9,11804.0,290.0003,290.9667,289.7086,290.7388,11804.0
2018-10-15 13:30:00,319.0,319.31,318.21,318.31,34878.0,290.8299,291.1126,290.1097,290.2009,34878.0
2018-10-15 13:40:00,318.17,319.34,318.17,319.34,14811.0,290.0732,291.1399,290.0732,291.1399,14811.0
2018-10-15 13:50:00,319.46,319.93,319.18,319.37,15959.0,291.2493,291.6778,290.994,291.1673,15959.0
2018-10-15 14:00:00,319.37,319.37,318.28,318.88,20700.0,291.1673,291.1673,290.1735,290.7205,20700.0
2018-10-15 14:10:00,319.02,319.02,318.21,318.6,20066.0,290.8482,290.8482,290.1097,290.4653,20066.0
2018-10-15 14:20:00,318.66,319.2,317.85,317.94,18320.0,290.52,291.0123,289.7815,289.8635,18320.0
2018-10-15 14:30:00,317.84,319.47,317.54,319.3,23191.0,289.7724,291.2584,289.4989,291.1034,23191.0
2018-10-15 14:40:00,319.37,320.51,319.36,320.44,19566.0,291.1673,292.2066,291.1581,292.1428,19566.0
2018-10-15 14:50:00,320.55,320.72,320.09,320.59,28488.0,292.2431,292.398,291.8237,292.2795,28488.0
2018-10-15 15:00:00,320.42,320.42,319.39,319.6,30874.0,292.1245,292.1245,291.1855,291.377,30874.0
2018-10-15 15:10:00,319.6,319.6,318.27,319.07,28775.0,291.377,291.377,290.1644,290.8938,28775.0
2018-10-15 15:20:00,319.07,320.6,319.07,320.18,41385.0,290.8938,292.2886,290.8938,291.9057,41385.0
2018-10-15 15:30:00,320.18,320.44,318.1,318.37,48800.0,291.9057,292.1428,290.0094,290.2556,48800.0
2018-10-15 15:40:00,318.35,319.61,317.94,318.34,57281.0,290.2373,291.3861,289.8635,290.2282,57281.0
2018-10-15 15:50:00,318.34,318.85,317.67,318.01,136165.0,290.2282,290.6932,289.6174,289.9274,136165.0
2018-10-16 09:30:00,290.0,291.46,268.06,275.73,337583.0,264.3909,265.7219,244.3883,251.381,337583.0
2018-10-16 09:40:00,275.69,278.86,273.47,278.34,203051.0,251.3445,254.2346,249.3206,253.7605,203051.0
2018-10-16 09:50:00,277.95,278.37,276.08,277.01,120768.0,253.405,253.7879,251.7001,252.548,120768.0
2018-10-16 10:00:00,276.83,280.24,276.63,278.79,163121.0,252.3839,255.4927,252.2015,254.1708,163121.0
2018-10-16 10:10:00,278.16,279.49,275.47,278.1,95749.0,253.5964,254.809,251.144,253.5417,95749.0
2018-10-16 10:20:00,278.14,284.94,277.68,284.15,108622.0,253.5782,259.7777,253.1588,259.0575,108622.0
2018-10-16 10:30:00,283.66,284.31,280.8,283.35,110337.0,258.6107,259.2033,256.0033,258.3281,110337.0
2018-10-16 10:40:00,283.6,284.68,279.0,279.57,95204.0,258.556,259.5406,254.3622,254.8819,95204.0
2018-10-16 10:50:00,279.68,281.96,278.0,281.88,52201.0,254.9822,257.0608,253.4505,256.9879,52201.0
2018-10-16 11:00:00,282.11,282.39,279.21,280.13,47939.0,257.1976,257.4529,254.5537,255.3924,47939.0
2018-10-16 11:10:00,280.05,290.0,279.69,286.91,207107.0,255.3195,264.3909,254.9913,261.5737,207107.0
2018-10-16 11:20:00,286.43,288.21,278.56,279.03,137554.0,261.1361,262.7589,253.9611,254.3896,137554.0
2018-10-16 11:30:00,279.03,279.92,275.62,277.68,107126.0,254.3896,255.201,251.2807,253.1588,107126.0
2018-10-16 11:40:00,277.85,278.61,275.01,276.89,73283.0,253.3138,254.0067,250.7246,252.4386,73283.0
2018-10-16 11:50:00,276.21,276.64,274.6,275.99,60461.0,251.8186,252.2106,250.3508,251.618,60461.0
2018-10-16 12:00:00,276.18,276.89,274.65,276.81,59783.0,251.7913,252.4386,250.3964,252.3656,59783.0
2018-10-16 12:10:00,276.8,279.7,275.97,276.78,50464.0,252.3565,255.0004,251.5998,252.3383,50464.0
2018-10-16 12:20:00,276.45,277.53,275.61,275.64,29537.0,252.0374,253.022,251.2716,251.2989,29537.0
2018-10-16 12:30:00,275.69,275.7,273.0,274.71,52632.0,251.3445,251.3536,248.8921,250.4511,52632.0
2018-10-16 12:40:00,274.57,276.33,274.2,276.33,52177.0,250.3234,251.928,249.9861,251.928,52177.0
2018-10-16 12:50:00,276.23,276.39,275.29,275.8,32843.0,251.8368,251.9827,250.9799,251.4448,32843.0
2018-10-16 13:00:00,275.8,277.06,274.34,274.89,51797.0,251.4448,252.5936,250.1137,250.6152,51797.0
2018-10-16 13:10:00,274.89,274.94,273.69,274.76,37253.0,250.6152,250.6608,249.5211,250.4967,37253.0
2018-10-16 13:20:00,274.78,275.18,274.46,275.18,16461.0,250.5149,250.8796,250.2231,250.8796,16461.0
2018-10-16 13:30:00,275.09,275.72,274.33,275.56,51608.0,250.7975,251.3719,250.1046,251.226,51608.0
2018-10-16 13:40:00,275.56,277.74,275.48,277.31,43184.0,251.226,253.2135,251.1531,252.8215,43184.0
2018-10-16 13:50:00,277.19,278.31,276.9,278.21,33781.0,252.7121,253.7332,252.4477,253.642,33781.0
2018-10-16 14:00:00,278.21,278.3,276.28,276.44,35801.0,253.642,253.724,251.8824,252.0283,35801.0
2018-10-16 14:10:00,276.52,277.11,275.44,275.49,32117.0,252.1012,252.6391,251.1166,251.1622,32117.0
2018-10-16 14:20:00,275.57,276.15,274.32,274.95,29211.0,251.2351,251.7639,250.0955,250.6699,29211.0
2018-10-16 14:30:00,275.0,276.85,274.86,276.36,84913.0,250.7155,252.4021,250.5878,251.9554,84913.0
2018-10-16 14:40:00,276.48,276.48,274.5,275.1,86805.0,252.0648,252.0648,250.2596,250.8066,86805.0
2018-10-16 14:50:00,275.13,276.21,275.0,275.63,65911.0,250.834,251.8186,250.7155,251.2898,65911.0
2018-10-16 15:00:00,275.74,275.74,274.66,275.28,68540.0,251.3901,251.3901,250.4055,250.9707,68540.0
2018-10-16 15:10:00,275.34,276.92,275.32,276.25,38333.0,251.0254,252.4659,251.0072,251.8551,38333.0
2018-10-16 15:20:00,276.24,277.49,276.0,277.13,78088.0,251.846,252.9856,251.6272,252.6574,78088.0
2018-10-16 15:30:00,277.12,277.8,276.8,277.8,74612.0,252.6483,253.2682,252.3565,253.2682,74612.0
2018-10-16 15:40:00,277.81,279.25,277.62,279.22,122263.0,253.2773,254.5902,253.1041,254.5628,122263.0
2018-10-16 15:50:00,279.16,280.66,278.46,280.0,196715.0,254.5081,255.8756,253.8699,255.2739,196715.0
2018-10-17 09:30:00,281.06,281.83,278.9,279.9,120286.0,256.2403,256.9423,254.2711,255.1828,120286.0
2018-10-17 09:40:00,279.8,280.34,277.31,279.96,39218.0,255.0916,255.5839,252.8215,255.2375,39218.0
2018-10-17 09:50:00,279.8,281.2,279.77,280.0,30656.0,255.0916,256.368,255.0642,255.2739,30656.0
2018-10-17 10:00:00,280.05,283.32,279.86,282.98,43982.0,255.3195,258.3007,255.1463,257.9908,43982.0
2018-10-17 10:10:00,283.0,283.28,280.59,280.63,36131.0,258.009,258.2643,255.8118,255.8483,36131.0
2018-10-17 10:20:00,280.81,282.39,280.64,281.79,25320.0,256.0124,257.4529,255.8574,256.9059,25320.0
2018-10-17 10:30:00,281.71,281.76,279.88,280.35,27516.0,256.8329,256.8785,255.1645,255.593,27516.0
2018-10-17 10:40:00,280.22,281.75,279.73,281.72,24536.0,255.4745,256.8694,255.0278,256.842,24536.0
2018-10-17 10:50:00,281.66,282.26,281.22,281.42,22697.0,256.7873,257.3344,256.3862,256.5685,22697.0
2018-10-17 11:00:00,281.42,281.6,280.4,281.35,13789.0,256.5685,256.7326,255.6386,256.5047,13789.0
2018-10-17 11:10:00,281.41,282.39,281.06,282.11,18945.0,256.5594,257.4529,256.2403,257.1976,18945.0
2018-10-17 11:20:00,281.85,282.34,281.38,282.17,14385.0,256.9606,257.4073,256.5321,257.2523,14385.0
2018-10-17 11:30:00,282.27,283.02,281.05,281.34,46241.0,257.3435,258.0272,256.2312,256.4956,46241.0
2018-10-17 11:40:00,281.31,282.95,281.26,282.82,11695.0,256.4682,257.9634,256.4227,257.8449,11695.0
2018-10-17 11:50:00,282.95,283.03,282.25,283.03,15829.0,257.9634,258.0364,257.3252,258.0364,15829.0
2018-10-17 12:00:00,283.14,284.5,283.04,283.33,29963.0,258.1366,259.3765,258.0455,258.3099,29963.0
2018-10-17 12:10:00,283.45,284.27,283.39,283.87,24035.0,258.4193,259.1669,258.3646,258.8022,24035.0
2018-10-17 12:20:00,283.88,284.21,283.36,284.0,17764.0,258.8113,259.1122,258.3372,258.9207,17764.0
2018-10-17 12:30:00,284.01,284.47,283.91,284.41,11916.0,258.9298,259.3492,258.8386,259.2945,11916.0
2018-10-17 12:40:00,284.48,284.55,283.73,283.81,28520.0,259.3583,259.4221,258.6745,258.7475,28520.0
2018-10-17 12:50:00,283.71,284.62,283.71,284.42,14165.0,258.6563,259.4859,258.6563,259.3036,14165.0
2018-10-17 13:00:00,284.42,284.57,283.9,284.01,18429.0,259.3036,259.4404,258.8295,258.9298,18429.0
2018-10-17 13:10:00,283.95,283.95,282.87,283.05,11718.0,258.8751,258.8751,257.8905,258.0546,11718.0
2018-10-17 13:20:00,282.95,283.15,282.65,282.79,13651.0,257.9634,258.1458,257.6899,257.8175,13651.0
2018-10-17 13:30:00,282.75,283.48,282.71,283.21,13408.0,257.7811,258.4466,257.7446,258.2005,13408.0
2018-10-17 13:40:00,283.28,283.28,282.15,282.15,18028.0,258.2643,258.2643,257.2341,257.2341,18028.0
2018-10-17 13:50:00,282.1,282.7,281.88,282.02,15385.0,257.1885,257.7355,256.9879,257.1155,15385.0
2018-10-17 14:00:00,282.02,282.06,281.44,281.69,17009.0,257.1155,257.152,256.5868,256.8147,17009.0
2018-10-17 14:10:00,281.64,281.64,280.19,280.21,18677.0,256.7691,256.7691,255.4471,255.4654,18677.0
2018-10-17 14:20:00,280.16,280.18,279.26,279.42,32173.0,255.4198,255.438,254.5993,254.7451,32173.0
2018-10-17 14:30:00,279.33,279.5,278.8,279.04,18306.0,254.6631,254.8181,254.1799,254.3987,18306.0
2018-10-17 14:40:00,279.19,281.15,279.19,280.83,14609.0,254.5355,256.3224,254.5355,256.0306,14609.0
2018-10-17 14:50:00,280.82,281.66,280.66,281.03,11228.0,256.0215,256.7873,255.8756,256.213,11228.0
2018-10-17 15:00:00,280.91,281.31,280.52,281.31,19593.0,256.1036,256.4682,255.748,256.4682,19593.0
2018-10-17 15:10:00,281.18,281.3,280.4,280.59,19393.0,256.3497,256.4591,255.6386,255.8118,19393.0
2018-10-17 15:20:00,280.56,280.61,279.96,280.51,16958.0,255.7845,255.8301,255.2375,255.7389,16958.0
2018-10-17 15:30:00,280.43,280.74,280.0,280.06,25535.0,255.666,255.9486,255.2739,255.3286,25535.0
2018-10-17 15:40:00,280.01,280.03,278.58,278.86,32141.0,255.283,255.3013,253.9793,254.2346,32141.0
2018-10-17 15:50:00,278.8,279.25,278.8,279.2,51742.0,254.1799,254.5902,254.1799,254.5446,51742.0
2018-10-18 09:30:00,278.85,278.85,273.82,276.17,35296.0,254.2255,254.2255,249.6397,251.7821,35296.0
2018-10-18 09:40:00,276.53,279.42,276.25,278.7,22098.0,252.1104,254.7451,251.8551,254.0887,22098.0
2018-10-18 09:50:00,278.75,278.75,277.64,278.13,14410.0,254.1343,254.1343,253.1223,253.5691,14410.0
2018-10-18 10:00:00,277.95,278.3,276.52,276.7,14430.0,253.405,253.724,252.1012,252.2653,14430.0
2018-10-18 10:10:00,276.84,277.08,276.13,277.05,16060.0,252.393,252.6118,251.7457,252.5844,16060.0
2018-10-18 10:20:00,276.99,277.64,275.97,276.89,27324.0,252.5297,253.1223,251.5998,252.4386,27324.0
2018-10-18 10:30:00,277.06,277.42,276.8,276.89,22247.0,252.5936,252.9218,252.3565,252.4386,22247.0
2018-10-18 10:40:00,276.9,277.1,275.26,275.26,17538.0,252.4477,252.63,250.9525,250.9525,17538.0
2018-10-18 10:50:00,275.41,276.78,274.54,276.46,65626.0,251.0893,252.3383,250.2961,252.0465,65626.0
2018-10-18 11:00:00,276.46,276.71,275.62,275.88,123384.0,252.0465,252.2745,251.2807,251.5178,123384.0
2018-10-18 11:10:00,275.79,276.18,274.67,274.79,63022.0,251.4357,251.7913,250.4146,250.524,63022.0
2018-10-18 11:20:00,274.8,274.85,273.97,273.98,16819.0,250.5331,250.5787,249.7764,249.7855,16819.0
2018-10-18 11:30:00,273.65,273.96,272.57,273.96,39864.0,249.4847,249.7673,248.5001,249.7673,39864.0
2018-10-18 11:40:00,273.87,273.87,272.95,273.07,30017.0,249.6853,249.6853,248.8465,248.9559,30017.0
2018-10-18 11:50:00,273.16,274.05,272.67,273.97,23220.0,249.0379,249.8494,248.5912,249.7764,23220.0
2018-10-18 12:00:00,273.69,273.96,273.28,273.64,10614.0,249.5211,249.7673,249.1474,249.4756,10614.0
2018-10-18 12:10:00,273.58,274.56,273.49,274.47,13666.0,249.4209,250.3143,249.3388,250.2323,13666.0
2018-10-18 12:20:00,274.34,275.88,274.34,275.47,8000.0,250.1137,251.5178,250.1137,251.144,8000.0
2018-10-18 12:30:00,275.43,275.82,275.17,275.61,10180.0,251.1075,251.4631,250.8705,251.2716,10180.0
2018-10-18 12:40:00,275.7,276.28,275.65,275.7,10963.0,251.3536,251.8824,251.3081,251.3536,10963.0
2018-10-18 12:50:00,275.56,275.8,275.0,275.0,15024.0,251.226,251.4448,250.7155,250.7155,15024.0
2018-10-18 13:00:00,275.06,275.18,273.77,273.87,8400.0,250.7702,250.8796,249.5941,249.6853,8400.0
2018-10-18 13:10:00,273.83,273.93,273.31,273.73,24485.0,249.6488,249.74,249.1747,249.5576,24485.0
2018-10-18 13:20:00,273.87,274.14,273.54,273.82,42028.0,249.6853,249.9314,249.3844,249.6397,42028.0
2018-10-18 13:30:00,273.82,273.97,273.51,273.79,36507.0,249.6397,249.7764,249.357,249.6123,36507.0
2018-10-18 13:40:00,273.88,274.44,273.63,274.41,32163.0,249.6944,250.2049,249.4664,250.1776,32163.0
2018-10-18 13:50:00,274.58,274.96,274.07,274.96,8601.0,250.3326,250.679,249.8676,250.679,8601.0
2018-10-18 14:00:00,274.94,276.06,274.79,275.94,8992.0,250.6608,251.6819,250.524,251.5725,8992.0
2018-10-18 14:10:00,275.91,276.22,275.41,275.8,12192.0,251.5451,251.8277,251.0893,251.4448,12192.0
2018-10-18 14:20:00,275.91,276.73,275.77,275.92,14302.0,251.5451,252.2927,251.4175,251.5542,14302.0
2018-10-18 14:30:00,275.81,276.27,275.27,276.11,32171.0,251.4539,251.8733,250.9616,251.7274,32171.0
2018-10-18 14:40:00,276.06,277.16,275.93,276.43,9549.0,251.6819,252.6847,251.5633,252.0192,9549.0
2018-10-18 14:50:00,276.39,276.78,275.69,275.69,13346.0,251.9827,252.3383,251.3445,251.3445,13346.0
2018-10-18 15:00:00,275.8,276.0,274.47,274.96,14712.0,251.4448,251.6272,250.2323,250.679,14712.0
2018-10-18 15:10:00,274.87,276.18,274.79,275.36,30849.0,250.5969,251.7913,250.524,251.0437,30849.0
2018-10-18 15:20:00,275.26,276.1,275.2,275.81,17859.0,250.9525,251.7183,250.8978,251.4539,17859.0
2018-10-18 15:30:00,275.73,275.73,274.94,275.58,22481.0,251.381,251.381,250.6608,251.2442,22481.0
2018-10-18 15:40:00,275.6,276.01,275.11,275.47,34464.0,251.2625,251.6363,250.8157,251.144,34464.0
2018-10-18 15:50:00,275.41,275.41,274.24,274.82,82070.0,251.0893,251.0893,250.0226,250.5514,82070.0
2018-10-19 09:30:00,275.49,275.7,273.14,274.34,30738.0,251.1622,251.3536,249.0197,250.1137,30738.0
2018-10-19 09:40:00,273.91,275.19,273.19,274.56,24958.0,249.7217,250.8887,249.0653,250.3143,24958.0
2018-10-19 09:50:00,274.52,276.91,274.52,276.91,7245.0,250.2779,252.4568,250.2779,252.4568,7245.0
2018-10-19 10:00:00,276.75,278.38,276.51,277.24,25871.0,252.3109,253.797,252.0921,252.7577,25871.0
2018-10-19 10:10:00,277.41,277.42,276.31,276.62,18180.0,252.9126,252.9218,251.9098,252.1924,18180.0
2018-10-19 10:20:00,276.56,276.91,275.5,275.62,11873.0,252.1377,252.4568,251.1713,251.2807,11873.0
2018-10-19 10:30:00,275.76,276.33,275.53,275.54,50910.0,251.4083,251.928,251.1987,251.2078,50910.0
2018-10-19 10:40:00,275.93,276.17,275.24,275.24,11159.0,251.5633,251.7821,250.9343,250.9343,11159.0
2018-10-19 10:50:00,275.62,276.72,275.28,276.3,22085.0,251.2807,252.2836,250.9707,251.9007,22085.0
2018-10-19 11:00:00,276.48,277.08,276.09,276.8,14208.0,252.0648,252.6118,251.7092,252.3565,14208.0
2018-10-19 11:10:00,277.06,278.17,277.03,277.64,18863.0,252.5936,253.6055,252.5662,253.1223,18863.0
2018-10-19 11:20:00,277.75,278.84,277.48,278.75,13261.0,253.2226,254.2164,252.9765,254.1343,13261.0
2018-10-19 11:30:00,278.6,278.6,277.13,277.13,10594.0,253.9976,253.9976,252.6574,252.6574,10594.0
2018-10-19 11:40:00,277.22,277.59,277.01,277.59,7518.0,252.7394,253.0767,252.548,253.0767,7518.0
2018-10-19 11:50:00,277.74,278.63,277.3,278.43,12975.0,253.2135,254.0249,252.8124,253.8426,12975.0
2018-10-19 12:00:00,278.55,279.07,278.24,278.92,32489.0,253.952,254.4261,253.6693,254.2893,32489.0
2018-10-19 12:10:00,278.94,279.13,277.88,278.23,27222.0,254.3075,254.4808,253.3411,253.6602,27222.0
2018-10-19 12:20:00,278.12,278.12,276.46,277.37,7820.0,253.5599,253.5599,252.0465,252.8762,7820.0
2018-10-19 12:30:00,277.5,278.11,276.97,277.06,21086.0,252.9947,253.5508,252.5115,252.5936,21086.0
2018-10-19 12:40:00,276.92,278.15,276.83,277.66,8395.0,252.4659,253.5873,252.3839,253.1406,8395.0
2018-10-19 12:50:00,277.86,278.05,277.32,277.46,21430.0,253.3229,253.4961,252.8306,252.9582,21430.0
2018-10-19 13:00:00,277.47,277.48,274.34,274.91,17421.0,252.9673,252.9765,250.1137,250.6334,17421.0
2018-10-19 13:10:00,274.97,276.8,274.97,276.33,14126.0,250.6881,252.3565,250.6881,251.928,14126.0
2018-10-19 13:20:00,276.31,276.46,275.72,276.15,7941.0,251.9098,252.0465,251.3719,251.7639,7941.0
2018-10-19 13:30:00,276.15,276.79,276.04,276.28,28224.0,251.7639,252.3474,251.6636,251.8824,28224.0
2018-10-19 13:40:00,276.26,276.89,276.0,276.89,32241.0,251.8642,252.4386,251.6272,252.4386,32241.0
2018-10-19 13:50:00,276.74,276.86,276.36,276.58,7352.0,252.3018,252.4112,251.9554,252.1559,7352.0
2018-10-19 14:00:00,276.47,276.47,274.92,275.42,17431.0,252.0557,252.0557,250.6425,251.0984,17431.0
2018-10-19 14:10:00,275.4,275.76,275.25,275.55,8045.0,251.0801,251.4083,250.9434,251.2169,8045.0
2018-10-19 14:20:00,275.49,276.2,275.29,275.98,40084.0,251.1622,251.8095,250.9799,251.6089,40084.0
2018-10-19 14:30:00,275.9,276.22,275.78,276.09,20121.0,251.536,251.8277,251.4266,251.7092,20121.0
2018-10-19 14:40:00,276.25,277.1,276.14,276.94,6933.0,251.8551,252.63,251.7548,252.4841,6933.0
2018-10-19 14:50:00,276.88,277.22,276.26,276.26,4277.0,252.4294,252.7394,251.8642,251.8642,4277.0
2018-10-19 15:00:00,276.28,276.51,275.57,275.92,10900.0,251.8824,252.0921,251.2351,251.5542,10900.0
2018-10-19 15:10:00,275.92,276.82,275.79,276.72,26606.0,251.5542,252.3747,251.4357,252.2836,26606.0
2018-10-19 15:20:00,276.72,277.07,276.1,277.02,15474.0,252.2836,252.6027,251.7183,252.5571,15474.0
2018-10-19 15:30:00,276.86,276.86,276.44,276.45,13114.0,252.4112,252.4112,252.0283,252.0374,13114.0
2018-10-19 15:40:00,276.31,276.84,276.15,276.39,23360.0,251.9098,252.393,251.7639,251.9827,23360.0
2018-10-19 15:50:00,276.37,276.7,276.14,276.19,53060.0,251.9645,252.2653,251.7548,251.8004,53060.0
2018-10-22 09:30:00,278.64,278.64,273.3,274.29,54483.0,254.034,254.034,249.1656,250.0682,54483.0
2018-10-22 09:40:00,274.12,274.12,272.11,273.01,49589.0,249.9132,249.9132,248.0807,248.9012,49589.0
2018-10-22 09:50:00,273.13,273.95,272.1,273.88,49872.0,249.0106,249.7582,248.0716,249.6944,49872.0
2018-10-22 10:00:00,273.94,274.05,272.78,273.66,22117.0,249.7491,249.8494,248.6915,249.4938,22117.0
2018-10-22 10:10:00,273.69,273.97,272.97,273.41,27413.0,249.5211,249.7764,248.8647,249.2659,27413.0
2018-10-22 10:20:00,273.57,274.55,273.12,274.45,24480.0,249.4117,250.3052,249.0015,250.214,24480.0
2018-10-22 10:30:00,274.46,275.71,274.32,275.33,9859.0,250.2231,251.3628,250.0955,251.0163,9859.0
2018-10-22 10:40:00,275.51,276.63,275.51,276.59,6109.0,251.1804,252.2015,251.1804,252.1651,6109.0
2018-10-22 10:50:00,276.38,276.8,274.88,274.88,8413.0,251.9736,252.3565,250.6061,250.6061,8413.0
2018-10-22 11:00:00,274.96,275.61,274.75,274.96,11380.0,250.679,251.2716,250.4875,250.679,11380.0
2018-10-22 11:10:00,275.03,275.03,274.28,274.59,5443.0,250.7428,250.7428,250.059,250.3417,5443.0
2018-10-22 11:20:00,274.74,275.14,274.33,274.33,17426.0,250.4784,250.8431,250.1046,250.1046,17426.0
2018-10-22 11:30:00,274.5,275.54,274.34,275.47,9927.0,250.2596,251.2078,250.1137,251.144,9927.0
2018-10-22 11:40:00,275.35,275.39,274.88,275.31,5040.0,251.0346,251.071,250.6061,250.9981,5040.0
2018-10-22 11:50:00,275.18,275.41,274.66,275.01,10085.0,250.8796,251.0893,250.4055,250.7246,10085.0
2018-10-22 12:00:00,275.04,275.22,274.51,274.57,6068.0,250.7519,250.916,250.2687,250.3234,6068.0
2018-10-22 12:10:00,274.56,274.85,274.02,274.81,26134.0,250.3143,250.5787,249.822,250.5422,26134.0
2018-10-22 12:20:00,274.74,275.06,274.23,274.87,16462.0,250.4784,250.7702,250.0135,250.5969,16462.0
2018-10-22 12:30:00,274.95,275.21,274.8,275.03,4024.0,250.6699,250.9069,250.5331,250.7428,4024.0
2018-10-22 12:40:00,275.19,275.63,275.19,275.48,5639.0,250.8887,251.2898,250.8887,251.1531,5639.0
2018-10-22 12:50:00,275.21,275.91,275.21,275.72,5217.0,250.9069,251.5451,250.9069,251.3719,5217.0
2018-10-22 13:00:00,275.51,276.43,275.5,276.43,3300.0,251.1804,252.0192,251.1713,252.0192,3300.0
2018-10-22 13:10:00,276.39,276.47,276.04,276.21,5928.0,251.9827,252.0557,251.6636,251.8186,5928.0
2018-10-22 13:20:00,276.21,276.35,275.27,275.57,5341.0,251.8186,251.9462,250.9616,251.2351,5341.0
2018-10-22 13:30:00,275.52,275.96,275.22,275.64,6032.0,251.1895,251.5907,250.916,251.2989,6032.0
2018-10-22 13:40:00,275.81,276.2,275.26,275.38,5406.0,251.4539,251.8095,250.9525,251.0619,5406.0
2018-10-22 13:50:00,275.38,275.89,275.17,275.76,32500.0,251.0619,251.5269,250.8705,251.4083,32500.0
2018-10-22 14:00:00,275.71,276.16,275.71,275.75,16852.0,251.3628,251.773,251.3628,251.3992,16852.0
2018-10-22 14:10:00,275.87,275.92,275.48,275.48,11075.0,251.5086,251.5542,251.1531,251.1531,11075.0
2018-10-22 14:20:00,275.44,275.63,274.98,275.16,7562.0,251.1166,251.2898,250.6972,250.8613,7562.0
2018-10-22 14:30:00,275.02,275.12,274.22,274.22,8400.0,250.7337,250.8249,250.0043,250.0043,8400.0
2018-10-22 14:40:00,274.32,274.35,273.59,274.35,11293.0,250.0955,250.1229,249.43,250.1229,11293.0
2018-10-22 14:50:00,274.4,274.68,273.89,274.42,7871.0,250.1684,250.4237,249.7035,250.1867,7871.0
2018-10-22 15:00:00,274.37,275.15,274.24,274.8,5153.0,250.1411,250.8522,250.0226,250.5331,5153.0
2018-10-22 15:10:00,274.8,275.18,274.7,274.8,7822.0,250.5331,250.8796,250.442,250.5331,7822.0
2018-10-22 15:20:00,274.86,276.14,274.86,276.1,13306.0,250.5878,251.7548,250.5878,251.7183,13306.0
2018-10-22 15:30:00,276.07,276.4,275.66,275.66,13531.0,251.691,251.9918,251.3172,251.3172,13531.0
2018-10-22 15:40:00,275.66,275.81,275.2,275.41,14103.0,251.3172,251.4539,250.8978,251.0893,14103.0
2018-10-22 15:50:00,275.4,275.65,275.09,275.19,31783.0,251.0801,251.3081,250.7975,250.8887,31783.0
2018-10-23 09:30:00,270.25,272.01,267.6,268.0,61740.0,246.3849,247.9895,243.9689,244.3336,61740.0
2018-10-23 09:40:00,267.94,269.96,267.42,269.9,32048.0,244.2789,246.1205,243.8048,246.0658,32048.0
2018-10-23 09:50:00,269.5,270.13,267.96,268.45,34269.0,245.7012,246.2755,244.2971,244.7439,34269.0
2018-10-23 10:00:00,268.16,268.63,265.62,266.49,21594.0,244.4795,244.908,242.1638,242.957,21594.0
2018-10-23 10:10:00,266.7,267.2,265.0,265.99,11728.0,243.1484,243.6043,241.5985,242.5011,11728.0
2018-10-23 10:20:00,265.95,267.09,265.73,266.8,21114.0,242.4646,243.504,242.2641,243.2396,21114.0
2018-10-23 10:30:00,266.62,266.7,265.52,266.18,13842.0,243.0755,243.1484,242.0726,242.6743,13842.0
2018-10-23 10:40:00,266.42,267.39,266.13,267.36,7400.0,242.8931,243.7775,242.6288,243.7501,7400.0
2018-10-23 10:50:00,267.22,267.37,266.62,266.98,12719.0,243.6225,243.7592,243.0755,243.4037,12719.0
2018-10-23 11:00:00,266.8,268.45,266.8,268.03,8546.0,243.2396,244.7439,243.2396,244.361,8546.0
2018-10-23 11:10:00,267.97,269.35,267.97,269.18,25546.0,244.3063,245.5644,244.3063,245.4094,25546.0
2018-10-23 11:20:00,269.48,270.12,269.41,269.54,25943.0,245.6829,246.2664,245.6191,245.7376,25943.0
2018-10-23 11:30:00,269.66,269.9,268.88,268.9,8395.0,245.847,246.0658,245.1359,245.1541,8395.0
2018-10-23 11:40:00,268.91,269.42,268.65,268.67,4015.0,245.1633,245.6282,244.9262,244.9444,4015.0
2018-10-23 11:50:00,268.24,268.43,267.75,268.06,5969.0,244.5524,244.7256,244.1057,244.3883,5969.0
2018-10-23 12:00:00,268.16,269.77,268.15,269.59,5430.0,244.4795,245.9473,244.4704,245.7832,5430.0
2018-10-23 12:10:00,269.47,269.53,268.94,269.44,7153.0,245.6738,245.7285,245.1906,245.6465,7153.0
2018-10-23 12:20:00,269.59,270.01,269.52,269.8,10885.0,245.7832,246.1661,245.7194,245.9747,10885.0
2018-10-23 12:30:00,269.81,270.49,269.81,270.35,19425.0,245.9838,246.6037,245.9838,246.4761,19425.0
2018-10-23 12:40:00,270.26,270.81,270.26,270.56,4742.0,246.394,246.8955,246.394,246.6675,4742.0
2018-10-23 12:50:00,270.57,270.92,270.23,270.81,6867.0,246.6767,246.9958,246.3667,246.8955,6867.0
2018-10-23 13:00:00,270.68,272.53,270.62,272.49,30323.0,246.777,248.4636,246.7222,248.4271,30323.0
2018-10-23 13:10:00,272.46,272.9,271.85,272.54,24104.0,248.3998,248.8009,247.8436,248.4727,24104.0
2018-10-23 13:20:00,272.6,273.15,272.15,272.57,8000.0,248.5274,249.0288,248.1171,248.5001,8000.0
2018-10-23 13:30:00,272.64,273.04,271.57,272.0,12101.0,248.5639,248.9285,247.5884,247.9804,12101.0
2018-10-23 13:40:00,271.98,272.03,271.07,271.39,7985.0,247.9622,248.0077,247.1325,247.4243,7985.0
2018-10-23 13:50:00,271.23,271.86,270.62,270.88,6800.0,247.2784,247.8527,246.7222,246.9593,6800.0
2018-10-23 14:00:00,271.01,271.93,270.9,271.78,8626.0,247.0778,247.9166,246.9775,247.7798,8626.0
2018-10-23 14:10:00,272.03,272.57,271.88,272.57,46428.0,248.0077,248.5001,247.871,248.5001,46428.0
2018-10-23 14:20:00,272.57,273.04,272.23,272.67,7050.0,248.5001,248.9285,248.1901,248.5912,7050.0
2018-10-23 14:30:00,272.82,274.1,272.58,273.92,7760.0,248.728,249.8949,248.5092,249.7308,7760.0
2018-10-23 14:40:00,274.0,274.1,273.11,273.98,16522.0,249.8038,249.8949,248.9924,249.7855,16522.0
2018-10-23 14:50:00,273.82,274.35,273.45,273.96,13411.0,249.6397,250.1229,249.3023,249.7673,13411.0
2018-10-23 15:00:00,274.16,274.56,273.92,274.23,10418.0,249.9496,250.3143,249.7308,250.0135,10418.0
2018-10-23 15:10:00,274.22,274.98,274.05,274.65,15581.0,250.0043,250.6972,249.8494,250.3964,15581.0
2018-10-23 15:20:00,274.71,275.31,274.32,274.4,39529.0,250.4511,250.9981,250.0955,250.1684,39529.0
2018-10-23 15:30:00,274.4,274.82,273.78,273.84,14722.0,250.1684,250.5514,249.6032,249.6579,14722.0
2018-10-23 15:40:00,273.79,274.13,273.32,274.13,18882.0,249.6123,249.9223,249.1838,249.9223,18882.0
2018-10-23 15:50:00,274.06,274.22,273.81,273.98,46736.0,249.8585,250.0043,249.6305,249.7855,46736.0
2018-10-24 09:30:00,274.61,275.4,273.56,274.48,23642.0,250.3599,251.0801,249.4026,250.2414,23642.0
2018-10-24 09:40:00,274.13,276.48,274.13,275.34,12441.0,249.9223,252.0648,249.9223,251.0254,12441.0
2018-10-24 09:50:00,275.5,277.49,275.26,275.7,14259.0,251.1713,252.9856,250.9525,251.3536,14259.0
2018-10-24 10:00:00,275.49,275.5,274.5,274.63,6652.0,251.1622,251.1713,250.2596,250.3781,6652.0
2018-10-24 10:10:00,274.56,275.39,273.54,274.18,15894.0,250.3143,251.071,249.3844,249.9679,15894.0
2018-10-24 10:20:00,273.82,273.91,273.16,273.51,31504.0,249.6397,249.7217,249.0379,249.357,31504.0
2018-10-24 10:30:00,273.39,275.03,273.26,274.0,14894.0,249.2476,250.7428,249.1291,249.8038,14894.0
2018-10-24 10:40:00,274.15,274.99,273.7,274.99,34426.0,249.9405,250.7063,249.5303,250.7063,34426.0
2018-10-24 10:50:00,275.03,275.35,273.84,274.03,8645.0,250.7428,251.0346,249.6579,249.8311,8645.0
2018-10-24 11:00:00,274.18,274.43,272.12,272.19,21859.0,249.9679,250.1958,248.0898,248.1536,21859.0
2018-10-24 11:10:00,272.26,273.31,272.26,272.75,11446.0,248.2174,249.1747,248.2174,248.6642,11446.0
2018-10-24 11:20:00,272.84,273.73,272.72,273.23,29771.0,248.7462,249.5576,248.6368,249.1018,29771.0
2018-10-24 11:30:00,273.0,274.79,273.0,274.79,34846.0,248.8921,250.524,248.8921,250.524,34846.0
2018-10-24 11:40:00,274.95,276.03,274.78,275.96,28737.0,250.6699,251.6545,250.5149,251.5907,28737.0
2018-10-24 11:50:00,275.94,278.06,275.73,277.62,32700.0,251.5725,253.5052,251.381,253.1041,32700.0
2018-10-24 12:00:00,277.32,277.62,276.13,276.13,29846.0,252.8306,253.1041,251.7457,251.7457,29846.0
2018-10-24 12:10:00,276.03,276.61,275.93,276.03,17091.0,251.6545,252.1833,251.5633,251.6545,17091.0
2018-10-24 12:20:00,276.02,276.41,275.82,275.92,31436.0,251.6454,252.0009,251.4631,251.5542,31436.0
2018-10-24 12:30:00,276.0,276.36,275.56,275.68,38792.0,251.6272,251.9554,251.226,251.3354,38792.0
2018-10-24 12:40:00,275.75,275.75,274.67,275.23,18261.0,251.3992,251.3992,250.4146,250.9252,18261.0
2018-10-24 12:50:00,275.25,276.79,275.21,276.59,17607.0,250.9434,252.3474,250.9069,252.1651,17607.0
2018-10-24 13:00:00,276.43,276.54,275.56,275.56,14387.0,252.0192,252.1195,251.226,251.226,14387.0
2018-10-24 13:10:00,275.85,275.98,274.79,275.82,7860.0,251.4904,251.6089,250.524,251.4631,7860.0
2018-10-24 13:20:00,275.76,275.77,274.77,274.97,6061.0,251.4083,251.4175,250.5058,250.6881,6061.0
2018-10-24 13:30:00,274.95,275.34,274.25,274.4,6805.0,250.6699,251.0254,250.0317,250.1684,6805.0
2018-10-24 13:40:00,274.4,275.13,274.4,274.73,9765.0,250.1684,250.834,250.1684,250.4693,9765.0
2018-10-24 13:50:00,274.53,274.85,273.59,273.61,5939.0,250.287,250.5787,249.43,249.4482,5939.0
2018-10-24 14:00:00,273.53,273.53,272.29,272.35,14289.0,249.3753,249.3753,248.2448,248.2995,14289.0
2018-10-24 14:10:00,272.27,273.37,272.17,273.28,15023.0,248.2265,249.2294,248.1354,249.1474,15023.0
2018-10-24 14:20:00,273.3,274.91,273.09,274.54,17051.0,249.1656,250.6334,248.9741,250.2961,17051.0
2018-10-24 14:30:00,274.46,275.21,274.43,274.92,13010.0,250.2231,250.9069,250.1958,250.6425,13010.0
2018-10-24 14:40:00,274.97,275.32,274.42,274.83,16033.0,250.6881,251.0072,250.1867,250.5605,16033.0
2018-10-24 14:50:00,274.83,275.18,274.52,274.6,11707.0,250.5605,250.8796,250.2779,250.3508,11707.0
2018-10-24 15:00:00,274.47,274.47,273.33,274.21,25001.0,250.2323,250.2323,249.1929,249.9952,25001.0
2018-10-24 15:10:00,274.18,274.76,273.96,273.96,29651.0,249.9679,250.4967,249.7673,249.7673,29651.0
2018-10-24 15:20:00,273.86,274.34,273.23,273.31,20726.0,249.6761,250.1137,249.1018,249.1747,20726.0
2018-10-24 15:30:00,273.36,274.07,273.29,273.76,22086.0,249.2203,249.8676,249.1565,249.585,22086.0
2018-10-24 15:40:00,273.7,274.51,273.14,273.34,35272.0,249.5303,250.2687,249.0197,249.2021,35272.0
2018-10-24 15:50:00,273.26,273.48,271.65,271.98,86634.0,249.1291,249.3297,247.6613,247.9622,86634.0
2018-10-25 09:30:00,274.96,274.96,272.8,273.3,25397.0,250.679,250.679,248.7097,249.1656,25397.0
2018-10-25 09:40:00,273.24,273.81,272.21,273.49,21760.0,249.1109,249.6305,248.1718,249.3388,21760.0
2018-10-25 09:50:00,273.25,274.07,272.65,272.75,17765.0,249.12,249.8676,248.573,248.6642,17765.0
2018-10-25 10:00:00,272.14,275.45,272.14,273.75,48228.0,248.108,251.1257,248.108,249.5758,48228.0
2018-10-25 10:10:00,273.84,273.84,271.38,272.15,30261.0,249.6579,249.6579,247.4151,248.1171,30261.0
2018-10-25 10:20:00,271.67,273.29,271.44,273.01,40008.0,247.6795,249.1565,247.4698,248.9012,40008.0
2018-10-25 10:30:00,273.0,274.33,272.65,272.89,25452.0,248.8921,250.1046,248.573,248.7918,25452.0
2018-10-25 10:40:00,272.84,273.97,272.81,272.92,23317.0,248.7462,249.7764,248.7189,248.8191,23317.0
2018-10-25 10:50:00,273.17,274.03,272.92,272.93,17587.0,249.0471,249.8311,248.8191,248.8283,17587.0
2018-10-25 11:00:00,272.95,273.26,271.75,272.61,29152.0,248.8465,249.1291,247.7525,248.5365,29152.0
2018-10-25 11:10:00,272.74,273.1,271.77,272.01,42079.0,248.655,248.9832,247.7707,247.9895,42079.0
2018-10-25 11:20:00,271.94,273.2,271.89,272.84,15806.0,247.9257,249.0744,247.8801,248.7462,15806.0
2018-10-25 11:30:00,273.07,273.2,272.46,272.98,24080.0,248.9559,249.0744,248.3998,248.8738,24080.0
2018-10-25 11:40:00,272.93,273.17,272.42,273.17,26284.0,248.8283,249.0471,248.3633,249.0471,26284.0
2018-10-25 11:50:00,273.17,273.65,272.14,272.17,6323.0,249.0471,249.4847,248.108,248.1354,6323.0
2018-10-25 12:00:00,272.05,272.9,271.82,272.85,5545.0,248.026,248.8009,247.8163,248.7553,5545.0
2018-10-25 12:10:00,272.98,272.98,271.35,271.87,15945.0,248.8738,248.8738,247.3878,247.8619,15945.0
2018-10-25 12:20:00,271.97,272.42,271.9,271.97,3534.0,247.953,248.3633,247.8892,247.953,3534.0
2018-10-25 12:30:00,271.67,272.24,271.56,272.24,12914.0,247.6795,248.1992,247.5792,248.1992,12914.0
2018-10-25 12:40:00,272.33,272.37,271.77,272.34,16226.0,248.2812,248.3177,247.7707,248.2904,16226.0
2018-10-25 12:50:00,272.38,272.39,271.77,271.78,6720.0,248.3268,248.3359,247.7707,247.7798,6720.0
2018-10-25 13:00:00,271.91,272.14,270.72,270.72,6833.0,247.8983,248.108,246.8134,246.8134,6833.0
2018-10-25 13:10:00,270.68,271.18,270.3,270.92,47396.0,246.777,247.2328,246.4305,246.9958,47396.0
2018-10-25 13:20:00,271.14,272.44,271.14,272.11,6346.0,247.1963,248.3815,247.1963,248.0807,6346.0
2018-10-25 13:30:00,272.02,272.81,271.76,272.43,4534.0,247.9986,248.7189,247.7616,248.3724,4534.0
2018-10-25 13:40:00,272.49,272.58,271.8,272.23,6506.0,248.4271,248.5092,247.798,248.1901,6506.0
2018-10-25 13:50:00,272.2,272.68,271.47,272.33,6291.0,248.1627,248.6003,247.4972,248.2812,6291.0
2018-10-25 14:00:00,272.25,272.77,271.89,272.58,5917.0,248.2083,248.6824,247.8801,248.5092,5917.0
2018-10-25 14:10:00,272.52,273.16,272.34,272.94,5800.0,248.4545,249.0379,248.2904,248.8374,5800.0
2018-10-25 14:20:00,272.99,273.34,272.67,273.27,6570.0,248.883,249.2021,248.5912,249.1382,6570.0
2018-10-25 14:30:00,273.25,273.56,273.01,273.14,6116.0,249.12,249.4026,248.9012,249.0197,6116.0
2018-10-25 14:40:00,273.13,273.87,273.08,273.53,6132.0,249.0106,249.6853,248.965,249.3753,6132.0
2018-10-25 14:50:00,273.52,273.53,273.07,273.45,4572.0,249.3662,249.3753,248.9559,249.3023,4572.0
2018-10-25 15:00:00,273.42,273.42,272.79,272.92,9281.0,249.275,249.275,248.7006,248.8191,9281.0
2018-10-25 15:10:00,272.88,273.49,272.8,273.47,10244.0,248.7827,249.3388,248.7097,249.3206,10244.0
2018-10-25 15:20:00,273.37,273.62,272.87,273.13,10964.0,249.2294,249.4573,248.7736,249.0106,10964.0
2018-10-25 15:30:00,273.1,273.2,271.91,272.06,15313.0,248.9832,249.0744,247.8983,248.0351,15313.0
2018-10-25 15:40:00,272.14,272.31,271.43,271.44,18267.0,248.108,248.263,247.4607,247.4698,18267.0
2018-10-25 15:50:00,271.4,271.44,270.7,271.19,42482.0,247.4334,247.4698,246.7952,247.2419,42482.0
2018-10-26 09:30:00,268.92,270.1,267.66,269.31,12590.0,245.1724,246.2482,244.0236,245.5279,12590.0
2018-10-26 09:40:00,269.82,270.43,269.1,270.23,11306.0,245.9929,246.549,245.3365,246.3667,11306.0
2018-10-26 09:50:00,270.04,271.0,269.55,270.64,35783.0,246.1935,247.0687,245.7467,246.7405,35783.0
2018-10-26 10:00:00,270.5,271.11,268.92,269.37,19707.0,246.6128,247.169,245.1724,245.5826,19707.0
2018-10-26 10:10:00,270.0,272.24,270.0,271.76,25099.0,246.157,248.1992,246.157,247.7616,25099.0
2018-10-26 10:20:00,271.89,272.89,271.3,272.5,9512.0,247.8801,248.7918,247.3422,248.4362,9512.0
2018-10-26 10:30:00,272.26,272.65,271.13,271.65,12032.0,248.2174,248.573,247.1872,247.6613,12032.0
2018-10-26 10:40:00,272.0,272.0,270.37,270.76,9051.0,247.9804,247.9804,246.4943,246.8499,9051.0
2018-10-26 10:50:00,270.76,271.48,269.86,270.18,12004.0,246.8499,247.5063,246.0294,246.3211,12004.0
2018-10-26 11:00:00,270.11,270.84,269.77,270.74,15861.0,246.2573,246.9228,245.9473,246.8317,15861.0
2018-10-26 11:10:00,270.7,272.09,270.52,271.72,14359.0,246.7952,248.0624,246.6311,247.7251,14359.0
2018-10-26 11:20:00,271.53,272.92,271.53,272.31,7052.0,247.5519,248.8191,247.5519,248.263,7052.0
2018-10-26 11:30:00,272.54,274.44,272.53,273.83,24456.0,248.4727,250.2049,248.4636,249.6488,24456.0
2018-10-26 11:40:00,273.75,274.44,273.51,273.51,9106.0,249.5758,250.2049,249.357,249.357,9106.0
2018-10-26 11:50:00,273.87,274.2,273.66,273.86,4646.0,249.6853,249.9861,249.4938,249.6761,4646.0
2018-10-26 12:00:00,273.43,274.5,273.42,273.82,6191.0,249.2841,250.2596,249.275,249.6397,6191.0
2018-10-26 12:10:00,273.88,274.09,273.27,273.87,4037.0,249.6944,249.8858,249.1382,249.6853,4037.0
2018-10-26 12:20:00,273.86,274.59,273.77,274.41,8973.0,249.6761,250.3417,249.5941,250.1776,8973.0
2018-10-26 12:30:00,274.29,275.07,274.29,274.46,4375.0,250.0682,250.7793,250.0682,250.2231,4375.0
2018-10-26 12:40:00,274.66,276.05,274.65,276.03,11901.0,250.4055,251.6727,250.3964,251.6545,11901.0
2018-10-26 12:50:00,275.94,276.81,275.83,276.09,24501.0,251.5725,252.3656,251.4722,251.7092,24501.0
2018-10-26 13:00:00,275.71,277.38,275.7,276.83,9098.0,251.3628,252.8853,251.3536,252.3839,9098.0
2018-10-26 13:10:00,276.73,277.01,276.12,276.75,9989.0,252.2927,252.548,251.7366,252.3109,9989.0
2018-10-26 13:20:00,276.56,276.82,275.34,275.51,8561.0,252.1377,252.3747,251.0254,251.1804,8561.0
2018-10-26 13:30:00,275.17,275.18,273.32,273.35,11631.0,250.8705,250.8796,249.1838,249.2112,11631.0
2018-10-26 13:40:00,273.41,274.44,273.32,274.41,11655.0,249.2659,250.2049,249.1838,250.1776,11655.0
2018-10-26 13:50:00,274.47,275.63,274.2,275.35,7639.0,250.2323,251.2898,249.9861,251.0346,7639.0
2018-10-26 14:00:00,275.22,275.64,274.09,274.66,11789.0,250.916,251.2989,249.8858,250.4055,11789.0
2018-10-26 14:10:00,274.76,275.09,274.02,274.46,5951.0,250.4967,250.7975,249.822,250.2231,5951.0
2018-10-26 14:20:00,274.67,275.22,273.81,274.52,12066.0,250.4146,250.916,249.6305,250.2779,12066.0
2018-10-26 14:30:00,274.4,274.92,274.21,274.52,9102.0,250.1684,250.6425,249.9952,250.2779,9102.0
2018-10-26 14:40:00,274.81,275.04,273.64,274.0,9269.0,250.5422,250.7519,249.4756,249.8038,9269.0
2018-10-26 14:50:00,274.04,274.2,273.08,273.48,13876.0,249.8402,249.9861,248.965,249.3297,13876.0
2018-10-26 15:00:00,273.2,273.85,272.58,273.73,12662.0,249.0744,249.667,248.5092,249.5576,12662.0
2018-10-26 15:10:00,273.9,274.5,272.94,274.27,9187.0,249.7126,250.2596,248.8374,250.0499,9187.0
2018-10-26 15:20:00,274.51,275.25,274.31,274.72,13418.0,250.2687,250.9434,250.0864,250.4602,13418.0
2018-10-26 15:30:00,274.63,275.4,273.95,275.03,15915.0,250.3781,251.0801,249.7582,250.7428,15915.0
2018-10-26 15:40:00,274.94,275.64,274.11,275.06,21030.0,250.6608,251.2989,249.9041,250.7702,21030.0
2018-10-26 15:50:00,275.34,275.96,274.21,274.67,50638.0,251.0254,251.5907,249.9952,250.4146,50638.0
2018-10-29 09:30:00,278.53,279.72,277.55,278.3,14615.0,253.9337,255.0187,253.0403,253.724,14615.0
2018-10-29 09:40:00,278.43,279.8,277.74,278.61,8914.0,253.8426,255.0916,253.2135,254.0067,8914.0
2018-10-29 09:50:00,278.74,279.01,277.62,278.72,15331.0,254.1252,254.3714,253.1041,254.107,15331.0
2018-10-29 10:00:00,278.63,280.19,278.63,280.11,20881.0,254.0249,255.4471,254.0249,255.3742,20881.0
2018-10-29 10:10:00,280.3,281.87,280.14,280.97,17459.0,255.5474,256.9788,255.4016,256.1583,17459.0
2018-10-29 10:20:00,281.09,281.37,279.73,280.54,8674.0,256.2677,256.5229,255.0278,255.7662,8674.0
2018-10-29 10:30:00,280.76,282.09,279.68,279.68,31351.0,255.9668,257.1794,254.9822,254.9822,31351.0
2018-10-29 10:40:00,279.63,279.76,277.62,278.23,23200.0,254.9366,255.0551,253.1041,253.6602,23200.0
2018-10-29 10:50:00,278.68,280.09,278.68,279.3,15571.0,254.0705,255.356,254.0705,254.6357,15571.0
2018-10-29 11:00:00,279.59,279.85,278.73,278.74,14024.0,254.9001,255.1372,254.1161,254.1252,14024.0
2018-10-29 11:10:00,278.62,278.74,277.65,277.9,7247.0,254.0158,254.1252,253.1314,253.3594,7247.0
2018-10-29 11:20:00,277.97,278.81,277.97,278.81,6935.0,253.4232,254.189,253.4232,254.189,6935.0
2018-10-29 11:30:00,278.93,279.24,278.31,278.76,6205.0,254.2984,254.581,253.7332,254.1434,6205.0
2018-10-29 11:40:00,278.71,280.66,278.69,280.24,10887.0,254.0978,255.8756,254.0796,255.4927,10887.0
2018-10-29 11:50:00,280.18,280.7,279.11,279.44,18900.0,255.438,255.9121,254.4625,254.7634,18900.0
2018-10-29 12:00:00,279.24,279.61,278.37,278.69,4447.0,254.581,254.9184,253.7879,254.0796,4447.0
2018-10-29 12:10:00,278.32,279.11,277.75,278.25,8360.0,253.7423,254.4625,253.2226,253.6785,8360.0
2018-10-29 12:20:00,278.49,278.72,277.79,278.54,6526.0,253.8973,254.107,253.2591,253.9429,6526.0
2018-10-29 12:30:00,278.35,278.85,278.18,278.5,10519.0,253.7696,254.2255,253.6146,253.9064,10519.0
2018-10-29 12:40:00,278.5,279.29,278.29,278.29,5508.0,253.9064,254.6266,253.7149,253.7149,5508.0
2018-10-29 12:50:00,278.29,278.65,277.62,278.54,7134.0,253.7149,254.0431,253.1041,253.9429,7134.0
2018-10-29 13:00:00,278.75,279.41,278.48,279.41,8218.0,254.1343,254.736,253.8882,254.736,8218.0
2018-10-29 13:10:00,279.58,279.58,278.18,278.2,11896.0,254.891,254.891,253.6146,253.6329,11896.0
2018-10-29 13:20:00,278.41,278.49,277.53,277.72,5505.0,253.8243,253.8973,253.022,253.1953,5505.0
2018-10-29 13:30:00,277.72,278.92,277.53,278.5,8255.0,253.1953,254.2893,253.022,253.9064,8255.0
2018-10-29 13:40:00,278.39,278.87,277.75,277.75,4339.0,253.8061,254.2437,253.2226,253.2226,4339.0
2018-10-29 13:50:00,277.9,278.8,277.89,277.91,7197.0,253.3594,254.1799,253.3503,253.3685,7197.0
2018-10-29 14:00:00,277.9,277.98,277.31,277.55,5005.0,253.3594,253.4323,252.8215,253.0403,5005.0
2018-10-29 14:10:00,277.5,277.51,275.72,276.69,44560.0,252.9947,253.0038,251.3719,252.2562,44560.0
2018-10-29 14:20:00,276.69,277.06,276.11,276.11,7211.0,252.2562,252.5936,251.7274,251.7274,7211.0
2018-10-29 14:30:00,275.89,276.71,275.85,276.28,15191.0,251.5269,252.2745,251.4904,251.8824,15191.0
2018-10-29 14:40:00,276.27,277.32,276.27,276.53,12942.0,251.8733,252.8306,251.8733,252.1104,12942.0
2018-10-29 14:50:00,276.61,277.06,276.08,276.47,30978.0,252.1833,252.5936,251.7001,252.0557,30978.0
2018-10-29 15:00:00,276.47,276.55,275.57,275.73,25118.0,252.0557,252.1286,251.2351,251.381,25118.0
2018-10-29 15:10:00,275.86,276.0,274.54,275.48,25004.0,251.4995,251.6272,250.2961,251.1531,25004.0
2018-10-29 15:20:00,275.48,275.88,274.84,274.91,34937.0,251.1531,251.5178,250.5696,250.6334,34937.0
2018-10-29 15:30:00,274.93,275.16,274.04,274.43,23581.0,250.6516,250.8613,249.8402,250.1958,23581.0
2018-10-29 15:40:00,274.34,275.44,272.33,275.12,34235.0,250.1137,251.1166,248.2812,250.8249,34235.0
2018-10-29 15:50:00,275.1,275.84,274.77,275.63,40656.0,250.8066,251.4813,250.5058,251.2898,40656.0
2018-10-30 09:30:00,275.55,275.59,274.21,274.94,11499.0,251.2169,251.2534,249.9952,250.6608,11499.0
2018-10-30 09:40:00,275.15,277.69,275.13,277.69,29009.0,250.8522,253.1679,250.834,253.1679,29009.0
2018-10-30 09:50:00,277.71,279.79,277.48,279.06,13620.0,253.1862,255.0825,252.9765,254.4169,13620.0
2018-10-30 10:00:00,279.41,279.97,277.63,278.05,14175.0,254.736,255.2466,253.1132,253.4961,14175.0
2018-10-30 10:10:00,278.17,279.98,278.05,279.52,15085.0,253.6055,255.2557,253.4961,254.8363,15085.0
2018-10-30 10:20:00,279.55,281.48,279.34,281.13,26551.0,254.8637,256.6232,254.6722,256.3041,26551.0
2018-10-30 10:30:00,281.05,281.5,279.72,280.09,26741.0,256.2312,256.6415,255.0187,255.356,26741.0
2018-10-30 10:40:00,280.01,280.2,278.25,278.84,50740.0,255.283,255.4563,253.6785,254.2164,50740.0
2018-10-30 10:50:00,279.27,279.27,277.05,277.99,28227.0,254.6084,254.6084,252.5844,253.4414,28227.0
2018-10-30 11:00:00,277.69,279.07,277.63,278.85,28667.0,253.1679,254.4261,253.1132,254.2255,28667.0
2018-10-30 11:10:00,278.87,279.5,277.79,278.66,12116.0,254.2437,254.8181,253.2591,254.0523,12116.0
2018-10-30 11:20:00,278.84,280.01,278.32,279.68,7882.0,254.2164,255.283,253.7423,254.9822,7882.0
2018-10-30 11:30:00,279.45,280.71,279.3,280.37,7441.0,254.7725,255.9212,254.6357,255.6113,7441.0
2018-10-30 11:40:00,280.31,281.5,280.13,281.46,9717.0,255.5566,256.6415,255.3924,256.605,9717.0
2018-10-30 11:50:00,281.3,281.44,280.06,280.44,13171.0,256.4591,256.5868,255.3286,255.6751,13171.0
2018-10-30 12:00:00,280.54,281.55,280.5,280.69,3700.0,255.7662,256.687,255.7298,255.903,3700.0
2018-10-30 12:10:00,281.01,281.26,280.09,280.54,5789.0,256.1947,256.4227,255.356,255.7662,5789.0
2018-10-30 12:20:00,280.51,280.83,280.21,280.45,5522.0,255.7389,256.0306,255.4654,255.6842,5522.0
2018-10-30 12:30:00,280.21,280.32,279.54,280.32,6419.0,255.4654,255.5657,254.8545,255.5657,6419.0
2018-10-30 12:40:00,280.33,280.33,279.46,279.73,7265.0,255.5748,255.5748,254.7816,255.0278,7265.0
2018-10-30 12:50:00,279.64,279.67,278.14,278.37,9300.0,254.9457,254.9731,253.5782,253.7879,9300.0
2018-10-30 13:00:00,278.19,278.79,278.04,278.34,4100.0,253.6238,254.1708,253.487,253.7605,4100.0
2018-10-30 13:10:00,278.26,278.73,277.56,278.24,5805.0,253.6876,254.1161,253.0494,253.6693,5805.0
2018-10-30 13:20:00,278.18,278.88,277.78,277.98,6275.0,253.6146,254.2528,253.25,253.4323,6275.0
2018-10-30 13:30:00,277.77,278.23,277.58,277.91,3526.0,253.2409,253.6602,253.0676,253.3685,3526.0
2018-10-30 13:40:00,278.03,279.47,278.02,279.22,6036.0,253.4779,254.7907,253.4688,254.5628,6036.0
2018-10-30 13:50:00,279.14,279.5,278.77,279.49,2816.0,254.4899,254.8181,254.1525,254.809,2816.0
2018-10-30 14:00:00,279.51,279.61,278.49,278.49,6778.0,254.8272,254.9184,253.8973,253.8973,6778.0
2018-10-30 14:10:00,278.15,279.13,278.15,278.8,6435.0,253.5873,254.4808,253.5873,254.1799,6435.0
2018-10-30 14:20:00,278.94,279.44,278.45,279.4,19174.0,254.3075,254.7634,253.8608,254.7269,19174.0
2018-10-30 14:30:00,279.37,279.6,278.82,279.31,11051.0,254.6996,254.9092,254.1981,254.6449,11051.0
2018-10-30 14:40:00,279.19,279.55,278.95,279.48,8349.0,254.5355,254.8637,254.3166,254.7998,8349.0
2018-10-30 14:50:00,279.61,281.06,279.54,280.65,16687.0,254.9184,256.2403,254.8545,255.8665,16687.0
2018-10-30 15:00:00,280.26,280.68,279.89,280.68,8020.0,255.511,255.8939,255.1736,255.8939,8020.0
2018-10-30 15:10:00,280.72,281.56,280.72,281.16,13720.0,255.9303,256.6962,255.9303,256.3315,13720.0
2018-10-30 15:20:00,281.12,282.4,280.91,282.1,37868.0,256.295,257.462,256.1036,257.1885,37868.0
2018-10-30 15:30:00,282.2,282.84,282.05,282.56,27081.0,257.2797,257.8631,257.1429,257.6079,27081.0
2018-10-30 15:40:00,282.59,283.0,282.59,282.7,42679.0,257.6352,258.009,257.6352,257.7355,42679.0
2018-10-30 15:50:00,282.78,283.34,282.78,283.15,43585.0,257.8084,258.319,257.8084,258.1458,43585.0
2018-10-31 09:30:00,286.1,286.95,284.62,285.43,14134.0,260.8353,261.6102,259.4859,260.2244,14134.0
2018-10-31 09:40:00,285.62,287.46,285.12,285.84,12708.0,260.3976,262.0752,259.9418,260.5982,12708.0
2018-10-31 09:50:00,285.74,287.64,285.39,287.41,14944.0,260.507,262.2393,260.1879,262.0296,14944.0
2018-10-31 10:00:00,287.3,288.13,287.07,287.48,16313.0,261.9293,262.686,261.7196,262.0934,16313.0
2018-10-31 10:10:00,287.65,288.9,286.25,288.17,20594.0,262.2484,263.388,260.972,262.7225,20594.0
2018-10-31 10:20:00,288.19,290.24,288.19,288.97,13932.0,262.7407,264.6097,262.7407,263.4518,13932.0
2018-10-31 10:30:00,288.99,290.07,288.73,289.05,11731.0,263.47,264.4547,263.233,263.5247,11731.0
2018-10-31 10:40:00,289.25,289.84,288.34,288.91,15062.0,263.7071,264.245,262.8774,263.3971,15062.0
2018-10-31 10:50:00,288.73,289.5,287.81,289.26,18498.0,263.233,263.935,262.3942,263.7162,18498.0
2018-10-31 11:00:00,288.86,289.8,288.47,288.66,17024.0,263.3515,264.2085,262.996,263.1692,17024.0
2018-10-31 11:10:00,288.88,289.62,287.99,288.4,11429.0,263.3698,264.0444,262.5584,262.9321,11429.0
2018-10-31 11:20:00,288.39,289.68,288.36,288.88,13786.0,262.923,264.0991,262.8957,263.3698,13786.0
2018-10-31 11:30:00,288.72,288.86,287.48,288.57,13523.0,263.2239,263.3515,262.0934,263.0871,13523.0
2018-10-31 11:40:00,288.72,288.93,287.62,288.22,16865.0,263.2239,263.4153,262.221,262.768,16865.0
2018-10-31 11:50:00,288.33,288.66,287.58,288.15,9751.0,262.8683,263.1692,262.1846,262.7042,9751.0
2018-10-31 12:00:00,288.25,288.25,286.58,287.19,17132.0,262.7954,262.7954,261.2729,261.829,17132.0
2018-10-31 12:10:00,287.0,287.3,286.04,286.7,10121.0,261.6558,261.9293,260.7805,261.3823,10121.0
2018-10-31 12:20:00,286.6,286.69,286.16,286.16,7625.0,261.2911,261.3731,260.89,260.89,7625.0
2018-10-31 12:30:00,286.16,286.99,286.16,286.99,7425.0,260.89,261.6467,260.89,261.6467,7425.0
2018-10-31 12:40:00,287.0,287.76,286.93,287.5,8610.0,261.6558,262.3487,261.592,262.1116,8610.0
2018-10-31 12:50:00,287.46,288.0,287.38,287.43,10586.0,262.0752,262.5675,262.0022,262.0478,10586.0
2018-10-31 13:00:00,287.42,287.5,286.05,286.05,6700.0,262.0387,262.1116,260.7897,260.7897,6700.0
2018-10-31 13:10:00,286.29,287.39,286.29,286.93,8964.0,261.0085,262.0113,261.0085,261.592,8964.0
2018-10-31 13:20:00,287.17,287.3,286.13,286.29,4700.0,261.8108,261.9293,260.8626,261.0085,4700.0
2018-10-31 13:30:00,286.44,286.44,285.83,286.09,4520.0,261.1452,261.1452,260.5891,260.8261,4520.0
2018-10-31 13:40:00,286.07,287.49,286.07,287.49,21237.0,260.8079,262.1025,260.8079,262.1025,21237.0
2018-10-31 13:50:00,287.61,287.71,286.83,287.32,7500.0,262.2119,262.3031,261.5008,261.9475,7500.0
2018-10-31 14:00:00,287.33,287.58,286.96,287.43,8344.0,261.9566,262.1846,261.6193,262.0478,8344.0
2018-10-31 14:10:00,287.37,287.93,286.78,287.68,10439.0,261.9931,262.5036,261.4552,262.2757,10439.0
2018-10-31 14:20:00,287.51,287.59,286.9,287.59,9312.0,262.1207,262.1937,261.5646,262.1937,9312.0
2018-10-31 14:30:00,287.56,287.56,286.96,287.27,17667.0,262.1663,262.1663,261.6193,261.9019,17667.0
2018-10-31 14:40:00,287.38,287.74,287.2,287.29,7923.0,262.0022,262.3304,261.8381,261.9202,7923.0
2018-10-31 14:50:00,287.17,287.29,286.49,286.55,12331.0,261.8108,261.9202,261.1908,261.2455,12331.0
2018-10-31 15:00:00,286.46,287.65,286.45,287.39,9781.0,261.1635,262.2484,261.1543,262.0113,9781.0
2018-10-31 15:10:00,287.34,288.11,287.28,287.83,10344.0,261.9657,262.6678,261.911,262.4125,10344.0
2018-10-31 15:20:00,287.72,287.72,286.92,287.48,9519.0,262.3122,262.3122,261.5828,262.0934,9519.0
2018-10-31 15:30:00,287.42,287.59,285.17,285.17,24793.0,262.0387,262.1937,259.9874,259.9874,24793.0
2018-10-31 15:40:00,285.27,285.42,284.17,284.44,45598.0,260.0785,260.2153,259.0757,259.3218,45598.0
2018-10-31 15:50:00,284.45,284.82,283.77,283.93,59972.0,259.331,259.6683,258.711,258.8569,59972.0
2018-11-01 09:30:00,284.82,285.21,281.93,282.37,17705.0,259.6683,260.0238,257.0335,257.4346,17705.0
2018-11-01 09:40:00,282.29,283.15,281.25,281.25,9015.0,257.3617,258.1458,256.4135,256.4135,9015.0
2018-11-01 09:50:00,281.18,281.57,279.71,280.24,17415.0,256.3497,256.7053,255.0095,255.4927,17415.0
2018-11-01 10:00:00,280.23,280.4,277.81,278.19,31678.0,255.4836,255.6386,253.2773,253.6238,31678.0
2018-11-01 10:10:00,278.16,279.88,277.83,279.35,33168.0,253.5964,255.1645,253.2956,254.6813,33168.0
2018-11-01 10:20:00,279.37,279.89,278.58,279.15,16085.0,254.6996,255.1736,253.9793,254.499,16085.0
2018-11-01 10:30:00,279.34,281.82,278.98,281.32,22120.0,254.6722,256.9332,254.344,256.4774,22120.0
2018-11-01 10:40:00,281.55,282.64,281.17,282.27,14096.0,256.687,257.6808,256.3406,257.3435,14096.0
2018-11-01 10:50:00,282.57,283.03,282.22,282.81,7689.0,257.617,258.0364,257.2979,257.8358,7689.0
2018-11-01 11:00:00,282.79,283.21,282.14,282.37,6626.0,257.8175,258.2005,257.2249,257.4346,6626.0
2018-11-01 11:10:00,282.32,282.59,281.33,281.59,9744.0,257.3891,257.6352,256.4865,256.7235,9744.0
2018-11-01 11:20:00,281.84,282.9,281.83,282.33,4127.0,256.9514,257.9178,256.9423,257.3982,4127.0
2018-11-01 11:30:00,282.42,283.19,282.06,282.99,4200.0,257.4802,258.1822,257.152,257.9999,4200.0
2018-11-01 11:40:00,282.83,283.53,282.62,283.47,4448.0,257.854,258.4922,257.6626,258.4375,4448.0
2018-11-01 11:50:00,283.57,283.79,282.68,282.82,6114.0,258.5287,258.7292,257.7173,257.8449,6114.0
2018-11-01 12:00:00,282.6,283.46,282.58,283.45,9874.0,257.6443,258.4284,257.6261,258.4193,9874.0
2018-11-01 12:10:00,283.46,283.46,282.3,282.49,3722.0,258.4284,258.4284,257.3708,257.544,3722.0
2018-11-01 12:20:00,282.56,282.82,282.49,282.5,1500.0,257.6079,257.8449,257.544,257.5532,1500.0
2018-11-01 12:30:00,282.57,282.79,282.0,282.59,5218.0,257.617,257.8175,257.0973,257.6352,5218.0
2018-11-01 12:40:00,282.62,282.83,282.27,282.45,5200.0,257.6626,257.854,257.3435,257.5076,5200.0
2018-11-01 12:50:00,282.56,283.05,282.45,283.05,2700.0,257.6079,258.0546,257.5076,258.0546,2700.0
2018-11-01 13:00:00,283.05,283.46,282.9,282.9,3517.0,258.0546,258.4284,257.9178,257.9178,3517.0
2018-11-01 13:10:00,282.94,283.48,282.94,283.12,2800.0,257.9543,258.4466,257.9543,258.1184,2800.0
2018-11-01 13:20:00,282.96,283.77,282.87,283.77,7645.0,257.9725,258.711,257.8905,258.711,7645.0
2018-11-01 13:30:00,284.0,284.52,283.76,284.42,16132.0,258.9207,259.3948,258.7019,259.3036,16132.0
2018-11-01 13:40:00,284.34,284.72,284.02,284.02,5428.0,259.2307,259.5771,258.9389,258.9389,5428.0
2018-11-01 13:50:00,283.88,284.93,283.86,284.77,11219.0,258.8113,259.7686,258.7931,259.6227,11219.0
2018-11-01 14:00:00,284.61,285.76,284.61,285.1,6094.0,259.4768,260.5253,259.4768,259.9236,6094.0
2018-11-01 14:10:00,285.09,286.36,284.88,286.09,6574.0,259.9144,261.0723,259.723,260.8261,6574.0
2018-11-01 14:20:00,286.13,286.48,286.03,286.2,4299.0,260.8626,261.1817,260.7714,260.9264,4299.0
2018-11-01 14:30:00,286.3,286.96,286.3,286.96,16103.0,261.0176,261.6193,261.0176,261.6193,16103.0
2018-11-01 14:40:00,286.9,287.43,286.75,287.06,9165.0,261.5646,262.0478,261.4279,261.7105,9165.0
2018-11-01 14:50:00,287.14,287.14,286.6,286.71,5465.0,261.7834,261.7834,261.2911,261.3914,5465.0
2018-11-01 15:00:00,286.44,286.44,285.76,286.05,8466.0,261.1452,261.1452,260.5253,260.7897,8466.0
2018-11-01 15:10:00,286.1,286.5,285.86,286.5,6460.0,260.8353,261.1999,260.6164,261.1999,6460.0
2018-11-01 15:20:00,286.47,286.47,286.04,286.32,9230.0,261.1726,261.1726,260.7805,261.0358,9230.0
2018-11-01 15:30:00,286.26,287.34,286.26,287.33,19190.0,260.9811,261.9657,260.9811,261.9566,19190.0
2018-11-01 15:40:00,287.31,287.67,286.86,287.08,19479.0,261.9384,262.2666,261.5281,261.7287,19479.0
2018-11-01 15:50:00,287.04,287.17,286.52,286.53,39570.0,261.6922,261.8108,261.2182,261.2273,39570.0
2018-11-02 09:30:00,290.69,292.55,288.41,288.41,15626.0,265.0199,266.7157,262.9413,262.9413,15626.0
2018-11-02 09:40:00,290.09,290.09,288.33,288.83,4658.0,264.4729,264.4729,262.8683,263.3242,4658.0
2018-11-02 09:50:00,288.79,289.12,287.6,288.55,6158.0,263.2877,263.5886,262.2028,263.0689,6158.0
2018-11-02 10:00:00,288.74,288.96,287.94,288.47,4450.0,263.2421,263.4427,262.5128,262.996,4450.0
2018-11-02 10:10:00,288.62,291.41,288.62,291.28,7784.0,263.1327,265.6763,263.1327,265.5578,7784.0
2018-11-02 10:20:00,291.37,291.96,290.48,290.65,30758.0,265.6399,266.1778,264.8285,264.9835,30758.0
2018-11-02 10:30:00,290.59,290.59,287.91,288.05,8514.0,264.9288,264.9288,262.4854,262.6131,8514.0
2018-11-02 10:40:00,287.84,288.66,287.46,288.26,9833.0,262.4216,263.1692,262.0752,262.8045,9833.0
2018-11-02 10:50:00,288.48,289.08,288.06,288.99,6524.0,263.0051,263.5521,262.6222,263.47,6524.0
2018-11-02 11:00:00,289.05,289.22,288.02,288.39,12114.0,263.5247,263.6797,262.5857,262.923,12114.0
2018-11-02 11:10:00,288.7,288.99,287.05,287.14,11550.0,263.2057,263.47,261.7014,261.7834,11550.0
2018-11-02 11:20:00,287.05,287.59,286.59,286.97,6111.0,261.7014,262.1937,261.282,261.6284,6111.0
2018-11-02 11:30:00,286.8,288.01,286.77,287.48,9239.0,261.4734,262.5766,261.4461,262.0934,9239.0
2018-11-02 11:40:00,287.73,287.85,286.83,286.93,6638.0,262.3213,262.4307,261.5008,261.592,6638.0
2018-11-02 11:50:00,286.88,287.14,286.55,286.84,4701.0,261.5464,261.7834,261.2455,261.5099,4701.0
2018-11-02 12:00:00,286.93,287.32,286.37,286.47,5711.0,261.592,261.9475,261.0814,261.1726,5711.0
2018-11-02 12:10:00,286.42,287.21,286.34,287.11,3400.0,261.127,261.8472,261.0541,261.7561,3400.0
2018-11-02 12:20:00,287.2,287.37,286.85,287.29,2901.0,261.8381,261.9931,261.519,261.9202,2901.0
2018-11-02 12:30:00,287.16,287.16,285.6,285.73,16696.0,261.8016,261.8016,260.3794,260.4979,16696.0
2018-11-02 12:40:00,285.89,286.1,285.5,285.52,7088.0,260.6438,260.8353,260.2882,260.3065,7088.0
2018-11-02 12:50:00,285.38,285.78,284.61,285.65,6592.0,260.1788,260.5435,259.4768,260.425,6592.0
2018-11-02 13:00:00,285.59,285.82,285.09,285.81,4800.0,260.3703,260.58,259.9144,260.5709,4800.0
2018-11-02 13:10:00,286.0,286.94,286.0,286.8,3400.0,260.7441,261.6011,260.7441,261.4734,3400.0
2018-11-02 13:20:00,286.91,287.22,286.58,286.8,2500.0,261.5737,261.8563,261.2729,261.4734,2500.0
2018-11-02 13:30:00,286.71,286.8,286.26,286.65,4707.0,261.3914,261.4734,260.9811,261.3367,4707.0
2018-11-02 13:40:00,286.44,287.65,286.35,287.09,3200.0,261.1452,262.2484,261.0632,261.7378,3200.0
2018-11-02 13:50:00,287.23,287.27,286.6,286.63,2400.0,261.8655,261.9019,261.2911,261.3184,2400.0
2018-11-02 14:00:00,286.52,286.8,286.23,286.41,6800.0,261.2182,261.4734,260.9538,261.1179,6800.0
2018-11-02 14:10:00,286.34,286.88,285.81,286.88,5640.0,261.0541,261.5464,260.5709,261.5464,5640.0
2018-11-02 14:20:00,286.65,289.3,286.43,289.3,6008.0,261.3367,263.7527,261.1361,263.7527,6008.0
2018-11-02 14:30:00,289.06,289.07,288.04,288.22,8287.0,263.5339,263.543,262.6039,262.768,8287.0
2018-11-02 14:40:00,288.42,288.81,288.3,288.45,4694.0,262.9504,263.3059,262.841,262.9777,4694.0
2018-11-02 14:50:00,288.48,288.97,288.11,288.75,5377.0,263.0051,263.4518,262.6678,263.2512,5377.0
2018-11-02 15:00:00,288.89,288.89,287.94,288.55,4739.0,263.3789,263.3789,262.5128,263.0689,4739.0
2018-11-02 15:10:00,288.6,289.45,288.54,289.1,8184.0,263.1145,263.8894,263.0598,263.5703,8184.0
2018-11-02 15:20:00,289.25,289.82,289.1,289.82,11298.0,263.7071,264.2267,263.5703,264.2267,11298.0
2018-11-02 15:30:00,289.71,289.87,288.9,289.61,12174.0,264.1265,264.2723,263.388,264.0353,12174.0
2018-11-02 15:40:00,289.61,289.97,289.51,289.87,14493.0,264.0353,264.3635,263.9441,264.2723,14493.0
2018-11-02 15:50:00,289.8,289.9,289.04,289.33,27400.0,264.2085,264.2997,263.5156,263.78,27400.0
2018-11-05 09:30:00,289.25,290.93,289.24,289.34,17945.0,263.7071,265.2387,263.698,263.7891,17945.0
2018-11-05 09:40:00,289.58,289.58,286.93,287.5,6941.0,264.0079,264.0079,261.592,262.1116,6941.0
2018-11-05 09:50:00,287.86,288.56,286.81,286.81,6289.0,262.4398,263.078,261.4826,261.4826,6289.0
2018-11-05 10:00:00,286.76,287.44,285.73,285.73,8589.0,261.437,262.0569,260.4979,260.4979,8589.0
2018-11-05 10:10:00,285.77,286.7,285.21,286.62,7485.0,260.5344,261.3823,260.0238,261.3093,7485.0
2018-11-05 10:20:00,287.05,287.11,286.06,286.5,6433.0,261.7014,261.7561,260.7988,261.1999,6433.0
2018-11-05 10:30:00,286.79,287.16,285.18,285.37,12722.0,261.4643,261.8016,259.9965,260.1697,12722.0
2018-11-05 10:40:00,285.43,285.81,284.92,284.99,6757.0,260.2244,260.5709,259.7595,259.8233,6757.0
2018-11-05 10:50:00,284.9,286.0,284.49,285.84,7700.0,259.7412,260.7441,259.3674,260.5982,7700.0
2018-11-05 11:00:00,285.93,286.75,285.46,285.46,6586.0,260.6803,261.4279,260.2518,260.2518,6586.0
2018-11-05 11:10:00,285.49,286.28,285.49,285.95,3970.0,260.2791,260.9994,260.2791,260.6985,3970.0
2018-11-05 11:20:00,285.45,286.19,285.29,285.89,4100.0,260.2427,260.9173,260.0968,260.6438,4100.0
2018-11-05 11:30:00,285.72,285.86,285.38,285.86,5346.0,260.4888,260.6164,260.1788,260.6164,5346.0
2018-11-05 11:40:00,285.95,286.85,285.95,286.75,6775.0,260.6985,261.519,260.6985,261.4279,6775.0
2018-11-05 11:50:00,287.0,287.93,287.0,287.93,4300.0,261.6558,262.5036,261.6558,262.5036,4300.0
2018-11-05 12:00:00,287.65,287.81,287.14,287.14,6426.0,262.2484,262.3942,261.7834,261.7834,6426.0
2018-11-05 12:10:00,287.13,287.51,286.79,286.98,4170.0,261.7743,262.1207,261.4643,261.6375,4170.0
2018-11-05 12:20:00,287.16,287.54,286.93,286.95,1900.0,261.8016,262.1481,261.592,261.6102,1900.0
2018-11-05 12:30:00,286.74,286.9,286.39,286.9,2314.0,261.4187,261.5646,261.0996,261.5646,2314.0
2018-11-05 12:40:00,286.69,286.89,286.29,286.74,7175.0,261.3731,261.5555,261.0085,261.4187,7175.0
2018-11-05 12:50:00,287.0,287.11,286.53,286.63,5109.0,261.6558,261.7561,261.2273,261.3184,5109.0
2018-11-05 13:00:00,286.41,286.97,286.32,286.88,2250.0,261.1179,261.6284,261.0358,261.5464,2250.0
2018-11-05 13:10:00,286.94,287.77,286.87,287.3,5497.0,261.6011,262.3578,261.5373,261.9293,5497.0
2018-11-05 13:20:00,287.42,287.53,287.14,287.3,1200.0,262.0387,262.139,261.7834,261.9293,1200.0
2018-11-05 13:30:00,287.22,287.63,287.15,287.5,3910.0,261.8563,262.2301,261.7925,262.1116,3910.0
2018-11-05 13:40:00,287.55,287.55,286.91,287.38,2502.0,262.1572,262.1572,261.5737,262.0022,2502.0
2018-11-05 13:50:00,287.26,287.34,287.01,287.34,3934.0,261.8928,261.9657,261.6649,261.9657,3934.0
2018-11-05 14:00:00,287.39,287.47,287.13,287.34,8100.0,262.0113,262.0843,261.7743,261.9657,8100.0
2018-11-05 14:10:00,287.37,287.68,287.22,287.64,4982.0,261.9931,262.2757,261.8563,262.2393,4982.0
2018-11-05 14:20:00,287.7,288.59,287.7,288.36,7212.0,262.294,263.1054,262.294,262.8957,7212.0
2018-11-05 14:30:00,288.34,288.35,287.37,287.96,14926.0,262.8774,262.8866,261.9931,262.531,14926.0
2018-11-05 14:40:00,287.9,288.6,287.64,287.99,6550.0,262.4763,263.1145,262.2393,262.5584,6550.0
2018-11-05 14:50:00,288.19,288.27,287.86,287.95,11402.0,262.7407,262.8136,262.4398,262.5219,11402.0
2018-11-05 15:00:00,287.48,287.7,287.33,287.66,4021.0,262.0934,262.294,261.9566,262.2575,4021.0
2018-11-05 15:10:00,287.33,287.97,286.83,286.9,10943.0,261.9566,262.5401,261.5008,261.5646,10943.0
2018-11-05 15:20:00,286.99,287.04,286.22,286.64,10309.0,261.6467,261.6922,260.9447,261.3276,10309.0
2018-11-05 15:30:00,286.76,287.02,286.12,286.76,17480.0,261.437,261.674,260.8535,261.437,17480.0
2018-11-05 15:40:00,286.9,287.6,286.67,287.39,19314.0,261.5646,262.2028,261.3549,262.0113,19314.0
2018-11-05 15:50:00,287.34,287.39,286.73,286.86,43475.0,261.9657,262.0113,261.4096,261.5281,43475.0
2018-11-06 09:30:00,284.35,289.26,282.86,288.43,20246.0,259.2398,263.7162,257.8814,262.9595,20246.0
2018-11-06 09:40:00,287.92,288.5,285.96,287.18,33765.0,262.4945,263.0233,260.7076,261.8199,33765.0
2018-11-06 09:50:00,287.79,288.55,287.77,288.42,8716.0,262.376,263.0689,262.3578,262.9504,8716.0
2018-11-06 10:00:00,287.77,287.77,286.53,286.69,3400.0,262.3578,262.3578,261.2273,261.3731,3400.0
2018-11-06 10:10:00,286.85,286.87,285.91,286.65,15763.0,261.519,261.5373,260.662,261.3367,15763.0
2018-11-06 10:20:00,286.84,287.09,285.47,286.0,17708.0,261.5099,261.7378,260.2609,260.7441,17708.0
2018-11-06 10:30:00,286.24,287.86,286.11,287.17,9828.0,260.9629,262.4398,260.8444,261.8108,9828.0
2018-11-06 10:40:00,287.6,288.6,287.6,288.19,1723.0,262.2028,263.1145,262.2028,262.7407,1723.0
2018-11-06 10:50:00,288.27,288.44,286.67,286.78,20177.0,262.8136,262.9686,261.3549,261.4552,20177.0
2018-11-06 11:00:00,287.11,287.6,286.61,287.37,11990.0,261.7561,262.2028,261.3002,261.9931,11990.0
2018-11-06 11:10:00,287.01,287.89,286.98,287.64,5635.0,261.6649,262.4672,261.6375,262.2393,5635.0
2018-11-06 11:20:00,287.31,288.56,287.09,288.56,4399.0,261.9384,263.078,261.7378,263.078,4399.0
2018-11-06 11:30:00,288.32,288.51,287.82,288.51,2244.0,262.8592,263.0324,262.4034,263.0324,2244.0
2018-11-06 11:40:00,288.55,288.83,288.11,288.2,4000.0,263.0689,263.3242,262.6678,262.7498,4000.0
2018-11-06 11:50:00,288.43,288.94,288.38,288.93,2900.0,262.9595,263.4245,262.9139,263.4153,2900.0
2018-11-06 12:00:00,288.84,289.27,288.6,288.74,3700.0,263.3333,263.7253,263.1145,263.2421,3700.0
2018-11-06 12:10:00,288.61,288.62,287.78,287.97,2600.0,263.1236,263.1327,262.3669,262.5401,2600.0
2018-11-06 12:20:00,287.99,288.25,287.8,287.97,2220.0,262.5584,262.7954,262.3851,262.5401,2220.0
2018-11-06 12:30:00,288.08,289.27,288.0,289.27,7656.0,262.6404,263.7253,262.5675,263.7253,7656.0
2018-11-06 12:40:00,289.05,289.22,288.49,288.49,5475.0,263.5247,263.6797,263.0142,263.0142,5475.0
2018-11-06 12:50:00,288.52,288.76,288.42,288.76,2004.0,263.0415,263.2604,262.9504,263.2604,2004.0
2018-11-06 13:00:00,288.68,288.86,288.4,288.4,6342.0,263.1874,263.3515,262.9321,262.9321,6342.0
2018-11-06 13:10:00,288.33,288.74,288.23,288.61,3468.0,262.8683,263.2421,262.7772,263.1236,3468.0
2018-11-06 13:20:00,288.32,288.56,288.16,288.16,2815.0,262.8592,263.078,262.7133,262.7133,2815.0
2018-11-06 13:30:00,288.1,288.45,287.99,288.33,3154.0,262.6586,262.9777,262.5584,262.8683,3154.0
2018-11-06 13:40:00,288.3,288.45,287.89,288.45,3547.0,262.841,262.9777,262.4672,262.9777,3547.0
2018-11-06 13:50:00,288.45,289.49,288.45,289.32,4876.0,262.9777,263.9259,262.9777,263.7709,4876.0
2018-11-06 14:00:00,289.5,289.81,289.15,289.37,5400.0,263.935,264.2176,263.6159,263.8165,5400.0
2018-11-06 14:10:00,289.36,289.36,288.67,288.92,3384.0,263.8074,263.8074,263.1783,263.4062,3384.0
2018-11-06 14:20:00,288.91,288.91,287.52,287.77,5479.0,263.3971,263.3971,262.1299,262.3578,5479.0
2018-11-06 14:30:00,287.62,288.34,287.47,288.34,3600.0,262.221,262.8774,262.0843,262.8774,3600.0
2018-11-06 14:40:00,288.31,288.98,288.31,288.89,2930.0,262.8501,263.4609,262.8501,263.3789,2930.0
2018-11-06 14:50:00,288.95,289.42,288.5,288.67,4400.0,263.4336,263.8621,263.0233,263.1783,4400.0
2018-11-06 15:00:00,288.63,288.99,288.46,288.47,8188.0,263.1418,263.47,262.9868,262.996,8188.0
2018-11-06 15:10:00,288.6,289.07,288.31,288.71,5200.0,263.1145,263.543,262.8501,263.2148,5200.0
2018-11-06 15:20:00,288.63,288.73,288.19,288.19,16091.0,263.1418,263.233,262.7407,262.7407,16091.0
2018-11-06 15:30:00,288.2,288.42,287.67,287.95,15452.0,262.7498,262.9504,262.2666,262.5219,15452.0
2018-11-06 15:40:00,287.94,287.96,286.88,287.05,21127.0,262.5128,262.531,261.5464,261.7014,21127.0
2018-11-06 15:50:00,287.11,287.9,287.05,287.58,45763.0,261.7561,262.4763,261.7014,262.1846,45763.0
2018-11-07 09:30:00,290.46,292.33,289.46,292.33,8584.0,264.8102,266.5151,263.8985,266.5151,8584.0
2018-11-07 09:40:00,292.12,292.12,289.68,289.69,3200.0,266.3236,266.3236,264.0991,264.1082,3200.0
2018-11-07 09:50:00,289.9,291.36,289.55,291.36,2905.0,264.2997,265.6308,263.9806,265.6308,2905.0
2018-11-07 10:00:00,291.09,292.19,290.32,290.32,9016.0,265.3846,266.3875,264.6826,264.6826,9016.0
2018-11-07 10:10:00,290.34,290.93,289.71,289.71,5682.0,264.7008,265.2387,264.1265,264.1265,5682.0
2018-11-07 10:20:00,289.62,289.63,287.9,288.1,5801.0,264.0444,264.0535,262.4763,262.6586,5801.0
2018-11-07 10:30:00,289.02,290.4,289.02,289.76,10053.0,263.4974,264.7555,263.4974,264.172,10053.0
2018-11-07 10:40:00,290.02,290.05,288.73,289.71,3821.0,264.4091,264.4364,263.233,264.1265,3821.0
2018-11-07 10:50:00,289.68,290.57,288.99,289.36,5533.0,264.0991,264.9105,263.47,263.8074,5533.0
2018-11-07 11:00:00,289.52,291.05,289.0,291.05,5000.0,263.9532,265.3481,263.4792,265.3481,5000.0
2018-11-07 11:10:00,290.88,291.32,290.26,290.26,4500.0,265.1931,265.5943,264.6279,264.6279,4500.0
2018-11-07 11:20:00,290.56,291.5,290.54,291.28,7653.0,264.9014,265.7584,264.8832,265.5578,7653.0
2018-11-07 11:30:00,291.28,292.57,291.17,291.98,18713.0,265.5578,266.7339,265.4575,266.196,18713.0
2018-11-07 11:40:00,292.17,292.55,292.06,292.49,11300.0,266.3692,266.7157,266.2689,266.661,11300.0
2018-11-07 11:50:00,292.58,294.27,292.52,293.88,11996.0,266.743,268.2838,266.6883,267.9282,11996.0
2018-11-07 12:00:00,293.68,294.5,293.66,293.92,6509.0,267.7459,268.4935,267.7276,267.9647,6509.0
2018-11-07 12:10:00,293.86,294.41,293.86,294.14,4802.0,267.91,268.4114,267.91,268.1653,4802.0
2018-11-07 12:20:00,294.14,294.36,293.71,293.87,4381.0,268.1653,268.3658,267.7732,267.9191,4381.0
2018-11-07 12:30:00,293.86,294.47,293.75,294.19,5039.0,267.91,268.4661,267.8097,268.2108,5039.0
2018-11-07 12:40:00,294.26,295.31,294.21,295.26,4441.0,268.2747,269.2319,268.2291,269.1864,4441.0
2018-11-07 12:50:00,295.32,295.76,295.11,295.31,2600.0,269.2411,269.6422,269.0496,269.2319,2600.0
2018-11-07 13:00:00,295.48,295.74,295.15,295.46,3300.0,269.3869,269.624,269.0861,269.3687,3300.0
2018-11-07 13:10:00,295.5,295.66,294.66,294.81,4561.0,269.4052,269.551,268.6393,268.7761,4561.0
2018-11-07 13:20:00,295.06,295.19,295.01,295.01,1700.0,269.004,269.1225,268.9584,268.9584,1700.0
2018-11-07 13:30:00,294.89,295.08,293.56,293.66,10285.0,268.849,269.0223,267.6365,267.7276,10285.0
2018-11-07 13:40:00,293.7,293.97,293.39,293.44,3755.0,267.7641,268.0103,267.4815,267.5271,3755.0
2018-11-07 13:50:00,293.61,294.36,293.53,294.35,2318.0,267.6821,268.3658,267.6091,268.3567,2318.0
2018-11-07 14:00:00,294.5,294.56,294.33,294.5,2315.0,268.4935,268.5482,268.3385,268.4935,2315.0
2018-11-07 14:10:00,295.0,295.0,294.71,294.97,1679.0,268.9493,268.9493,268.6849,268.922,1679.0
2018-11-07 14:20:00,295.07,295.2,294.8,295.01,2721.0,269.0131,269.1317,268.767,268.9584,2721.0
2018-11-07 14:30:00,294.82,295.72,294.74,295.59,5150.0,268.7852,269.6057,268.7123,269.4872,5150.0
2018-11-07 14:40:00,295.5,295.61,295.07,295.23,4304.0,269.4052,269.5054,269.0131,269.159,4304.0
2018-11-07 14:50:00,295.25,295.33,294.64,294.64,7826.0,269.1772,269.2502,268.6211,268.6211,7826.0
2018-11-07 15:00:00,294.59,295.01,294.45,295.01,7778.0,268.5755,268.9584,268.4479,268.9584,7778.0
2018-11-07 15:10:00,294.9,295.94,294.88,295.86,6068.0,268.8581,269.8063,268.8399,269.7334,6068.0
2018-11-07 15:20:00,295.86,296.3,295.79,296.28,8013.0,269.7334,270.1345,269.6696,270.1163,8013.0
2018-11-07 15:30:00,296.15,296.45,295.85,295.85,6253.0,269.9978,270.2713,269.7243,269.7243,6253.0
2018-11-07 15:40:00,295.72,295.99,295.59,295.72,14949.0,269.6057,269.8519,269.4872,269.6057,14949.0
2018-11-07 15:50:00,295.74,296.79,295.7,296.11,36101.0,269.624,270.5812,269.5875,269.9613,36101.0
2018-11-08 09:30:00,294.36,295.87,293.7,294.62,8381.0,269.6114,270.9944,269.0069,269.8495,8381.0
2018-11-08 09:40:00,294.83,294.84,293.96,294.34,2395.0,270.0419,270.051,269.245,269.5931,2395.0
2018-11-08 09:50:00,293.76,294.31,293.41,294.28,4136.0,269.0618,269.5656,268.7413,269.5381,4136.0
2018-11-08 10:00:00,294.03,295.09,294.01,294.39,4680.0,269.3091,270.28,269.2908,269.6389,4680.0
2018-11-08 10:10:00,294.38,294.38,292.07,292.61,4931.0,269.6297,269.6297,267.5139,268.0085,4931.0
2018-11-08 10:20:00,292.51,293.42,292.27,293.24,4132.0,267.9169,268.7504,267.6971,268.5856,4132.0
2018-11-08 10:30:00,293.3,294.21,293.27,294.2,2800.0,268.6405,269.474,268.613,269.4649,2800.0
2018-11-08 10:40:00,294.11,294.47,293.43,293.83,7879.0,269.3824,269.7122,268.7596,269.126,7879.0
2018-11-08 10:50:00,293.89,294.79,293.84,294.78,5800.0,269.1809,270.0053,269.1351,269.9961,5800.0
2018-11-08 11:00:00,294.36,295.39,294.28,295.39,11027.0,269.6114,270.5548,269.5381,270.5548,11027.0
2018-11-08 11:10:00,295.17,295.24,294.8,295.05,2900.0,270.3533,270.4174,270.0144,270.2434,2900.0
2018-11-08 11:20:00,294.85,294.85,294.37,294.67,2200.0,270.0602,270.0602,269.6206,269.8953,2200.0
2018-11-08 11:30:00,295.0,295.68,295.0,295.48,3000.0,270.1976,270.8204,270.1976,270.6372,3000.0
2018-11-08 11:40:00,295.56,296.07,295.3,295.3,1400.0,270.7105,271.1776,270.4724,270.4724,1400.0
2018-11-08 11:50:00,295.43,295.49,295.05,295.21,2084.0,270.5914,270.6464,270.2434,270.3899,2084.0
2018-11-08 12:00:00,295.1,295.47,294.5,295.27,4121.0,270.2892,270.6281,269.7396,270.4449,4121.0
2018-11-08 12:10:00,295.37,296.08,295.37,295.76,2600.0,270.5365,271.1868,270.5365,270.8937,2600.0
2018-11-08 12:20:00,296.0,296.27,295.47,295.76,3400.0,271.1135,271.3608,270.6281,270.8937,3400.0
2018-11-08 12:30:00,295.72,296.01,295.62,295.63,1600.0,270.8571,271.1227,270.7655,270.7746,1600.0
2018-11-08 12:40:00,295.71,295.72,294.97,294.99,3185.0,270.8479,270.8571,270.1701,270.1884,3185.0
2018-11-08 12:50:00,294.85,294.85,293.88,293.92,5331.0,270.0602,270.0602,269.1718,269.2084,5331.0
2018-11-08 13:00:00,293.8,294.31,293.77,294.06,5901.0,269.0985,269.5656,269.071,269.3366,5901.0
2018-11-08 13:10:00,294.13,294.33,294.05,294.23,1300.0,269.4007,269.5839,269.3275,269.4923,1300.0
2018-11-08 13:20:00,294.31,294.31,294.09,294.13,1618.0,269.5656,269.5656,269.3641,269.4007,1618.0
2018-11-08 13:30:00,293.87,294.19,293.78,294.16,3320.0,269.1626,269.4557,269.0802,269.4282,3320.0
2018-11-08 13:40:00,293.92,294.22,293.91,294.19,2100.0,269.2084,269.4832,269.1992,269.4557,2100.0
2018-11-08 13:50:00,294.26,294.52,294.09,294.12,1301.0,269.5198,269.758,269.3641,269.3916,1301.0
2018-11-08 14:00:00,294.34,295.27,293.81,295.27,3200.0,269.5931,270.4449,269.1076,270.4449,3200.0
2018-11-08 14:10:00,295.25,295.37,294.46,294.74,5400.0,270.4266,270.5365,269.703,269.9595,5400.0
2018-11-08 14:20:00,294.54,294.6,293.38,293.6,4400.0,269.7763,269.8312,268.7138,268.9153,4400.0
2018-11-08 14:30:00,293.51,293.64,293.0,293.01,3764.0,268.8329,268.9519,268.3657,268.3749,3764.0
2018-11-08 14:40:00,292.87,293.44,292.82,293.26,2000.0,268.2467,268.7688,268.2009,268.6039,2000.0
2018-11-08 14:50:00,293.27,293.42,293.04,293.24,4200.0,268.613,268.7504,268.4024,268.5856,4200.0
2018-11-08 15:00:00,293.06,293.06,292.58,292.91,5500.0,268.4207,268.4207,267.9811,268.2833,5500.0
2018-11-08 15:10:00,292.99,293.49,292.75,293.24,7493.0,268.3566,268.8146,268.1368,268.5856,7493.0
2018-11-08 15:20:00,293.13,293.27,292.53,292.63,7200.0,268.4848,268.613,267.9353,268.0269,7200.0
2018-11-08 15:30:00,292.61,292.79,292.26,292.3,9272.0,268.0085,268.1734,267.688,267.7246,9272.0
2018-11-08 15:40:00,292.41,293.05,292.4,292.9,12104.0,267.8254,268.4115,267.8162,268.2742,12104.0
2018-11-08 15:50:00,292.82,293.41,292.73,293.15,39521.0,268.2009,268.7413,268.1184,268.5031,39521.0
2018-11-09 09:30:00,290.76,292.57,290.76,291.31,3186.0,266.3141,267.9719,266.3141,266.8178,3186.0
2018-11-09 09:40:00,291.33,292.0,290.69,291.29,3200.0,266.8362,267.4498,266.25,266.7995,3200.0
2018-11-09 09:50:00,291.54,291.54,289.49,290.31,3293.0,267.0285,267.0285,265.1509,265.9019,3293.0
2018-11-09 10:00:00,289.99,289.99,289.32,289.55,3900.0,265.6088,265.6088,264.9951,265.2058,3900.0
2018-11-09 10:10:00,289.62,290.09,289.29,289.6,3589.0,265.2699,265.7004,264.9677,265.2516,3589.0
2018-11-09 10:20:00,289.48,291.47,289.09,291.13,15164.0,265.1417,266.9644,264.7845,266.653,15164.0
2018-11-09 10:30:00,291.11,291.79,290.82,291.18,8532.0,266.6347,267.2575,266.369,266.6988,8532.0
2018-11-09 10:40:00,291.45,291.6,290.82,291.05,4388.0,266.9461,267.0835,266.369,266.5797,4388.0
2018-11-09 10:50:00,290.68,292.0,290.27,291.74,10300.0,266.2408,267.4498,265.8653,267.2117,10300.0
2018-11-09 11:00:00,291.75,292.24,290.8,290.8,13195.0,267.2208,267.6696,266.3507,266.3507,13195.0
2018-11-09 11:10:00,290.71,291.21,289.86,289.86,17985.0,266.2683,266.7262,265.4897,265.4897,17985.0
2018-11-09 11:20:00,290.09,291.25,289.98,291.06,5367.0,265.7004,266.7629,265.5997,266.5889,5367.0
2018-11-09 11:30:00,291.14,291.14,290.08,290.8,6763.0,266.6621,266.6621,265.6912,266.3507,6763.0
2018-11-09 11:40:00,290.44,290.44,289.7,290.12,5100.0,266.021,266.021,265.3432,265.7279,5100.0
2018-11-09 11:50:00,289.92,290.62,289.72,290.16,5200.0,265.5447,266.1858,265.3615,265.7645,5200.0
2018-11-09 12:00:00,290.03,290.37,289.87,290.34,3816.0,265.6455,265.9569,265.4989,265.9294,3816.0
2018-11-09 12:10:00,290.4,290.57,289.72,289.82,5200.0,265.9843,266.1401,265.3615,265.4531,5200.0
2018-11-09 12:20:00,289.78,290.56,289.7,290.45,4612.0,265.4165,266.1309,265.3432,266.0301,4612.0
2018-11-09 12:30:00,290.45,291.62,290.26,291.3,7225.0,266.0301,267.1018,265.8561,266.8087,7225.0
2018-11-09 12:40:00,291.36,291.75,291.01,291.55,2600.0,266.8636,267.2208,266.5431,267.0377,2600.0
2018-11-09 12:50:00,291.44,291.55,291.05,291.05,3333.0,266.9369,267.0377,266.5797,266.5797,3333.0
2018-11-09 13:00:00,290.83,291.13,290.82,291.09,2407.0,266.3782,266.653,266.369,266.6163,2407.0
2018-11-09 13:10:00,291.19,291.19,290.44,290.76,2100.0,266.7079,266.7079,266.021,266.3141,2100.0
2018-11-09 13:20:00,290.56,290.56,290.08,290.52,2900.0,266.1309,266.1309,265.6912,266.0943,2900.0
2018-11-09 13:30:00,290.39,290.74,290.01,290.61,3271.0,265.9752,266.2958,265.6271,266.1767,3271.0
2018-11-09 13:40:00,290.52,290.73,289.7,289.7,3520.0,266.0943,266.2866,265.3432,265.3432,3520.0
2018-11-09 13:50:00,289.86,290.48,289.86,290.34,9307.0,265.4897,266.0576,265.4897,265.9294,9307.0
2018-11-09 14:00:00,290.34,291.23,290.34,290.45,5200.0,265.9294,266.7446,265.9294,266.0301,5200.0
2018-11-09 14:10:00,290.43,290.71,289.99,289.99,5288.0,266.0118,266.2683,265.6088,265.6088,5288.0
2018-11-09 14:20:00,290.1,290.76,289.84,290.31,6576.0,265.7096,266.3141,265.4714,265.9019,6576.0
2018-11-09 14:30:00,290.21,291.26,290.21,291.09,5984.0,265.8103,266.772,265.8103,266.6163,5984.0
2018-11-09 14:40:00,291.31,292.2,291.31,291.69,11132.0,266.8178,267.633,266.8178,267.1659,11132.0
2018-11-09 14:50:00,291.79,292.62,291.71,292.25,6599.0,267.2575,268.0177,267.1842,267.6788,6599.0
2018-11-09 15:00:00,292.16,292.96,291.91,292.69,10512.0,267.5964,268.3291,267.3674,268.0818,10512.0
2018-11-09 15:10:00,292.75,293.54,292.59,293.17,16059.0,268.1368,268.8603,267.9902,268.5215,16059.0
2018-11-09 15:20:00,293.12,293.67,292.92,293.6,12943.0,268.4757,268.9794,268.2925,268.9153,12943.0
2018-11-09 15:30:00,293.78,294.25,293.73,294.05,10257.0,269.0802,269.5107,269.0344,269.3275,10257.0
2018-11-09 15:40:00,294.05,294.83,294.05,294.2,10803.0,269.3275,270.0419,269.3275,269.4649,10803.0
2018-11-09 15:50:00,294.11,294.53,293.63,293.85,26898.0,269.3824,269.7671,268.9428,269.1443,26898.0
2018-11-12 09:30:00,293.99,294.47,292.53,293.5,7781.0,269.2725,269.7122,267.9353,268.8237,7781.0
2018-11-12 09:40:00,293.3,294.23,292.82,292.84,17528.0,268.6405,269.4923,268.2009,268.2192,17528.0
2018-11-12 09:50:00,292.77,292.79,290.99,291.03,8827.0,268.1551,268.1734,266.5247,266.5614,8827.0
2018-11-12 10:00:00,290.82,291.39,290.06,291.32,7119.0,266.369,266.8911,265.6729,266.827,7119.0
2018-11-12 10:10:00,291.32,292.04,291.31,291.6,5805.0,266.827,267.4865,266.8178,267.0835,5805.0
2018-11-12 10:20:00,291.36,292.79,291.36,291.65,5905.0,266.8636,268.1734,266.8636,267.1292,5905.0
2018-11-12 10:30:00,291.81,291.98,290.99,291.44,3832.0,267.2758,267.4315,266.5247,266.9369,3832.0
2018-11-12 10:40:00,291.21,291.62,290.87,290.97,4939.0,266.7262,267.1018,266.4148,266.5064,4939.0
2018-11-12 10:50:00,290.83,291.29,290.42,291.13,5726.0,266.3782,266.7995,266.0027,266.653,5726.0
2018-11-12 11:00:00,291.0,291.0,290.25,290.27,6341.0,266.5339,266.5339,265.847,265.8653,6341.0
2018-11-12 11:10:00,290.44,290.44,288.97,288.98,12531.0,266.021,266.021,264.6746,264.6837,12531.0
2018-11-12 11:20:00,289.12,290.56,288.96,290.22,11204.0,264.812,266.1309,264.6654,265.8195,11204.0
2018-11-12 11:30:00,290.21,290.95,289.9,290.48,5003.0,265.8103,266.4881,265.5264,266.0576,5003.0
2018-11-12 11:40:00,290.52,290.94,290.52,290.73,4500.0,266.0943,266.4789,266.0943,266.2866,4500.0
2018-11-12 11:50:00,290.73,291.2,289.92,291.04,7400.0,266.2866,266.7171,265.5447,266.5705,7400.0
2018-11-12 12:00:00,291.26,292.09,291.16,292.01,11573.0,266.772,267.5323,266.6804,267.459,11573.0
2018-11-12 12:10:00,292.08,293.59,292.08,293.0,10183.0,267.5231,268.9061,267.5231,268.3657,10183.0
2018-11-12 12:20:00,292.95,293.09,292.72,293.0,4802.0,268.32,268.4482,268.1093,268.3657,4802.0
2018-11-12 12:30:00,292.85,293.03,292.53,292.73,8081.0,268.2284,268.3932,267.9353,268.1184,8081.0
2018-11-12 12:40:00,292.71,293.13,292.55,292.99,8597.0,268.1001,268.4848,267.9536,268.3566,8597.0
2018-11-12 12:50:00,292.94,292.98,291.83,291.83,3200.0,268.3108,268.3474,267.2941,267.2941,3200.0
2018-11-12 13:00:00,291.68,292.05,291.52,291.52,2613.0,267.1567,267.4956,267.0102,267.0102,2613.0
2018-11-12 13:10:00,291.59,291.62,291.11,291.2,1900.0,267.0743,267.1018,266.6347,266.7171,1900.0
2018-11-12 13:20:00,291.17,291.4,290.72,291.35,3300.0,266.6896,266.9003,266.2774,266.8545,3300.0
2018-11-12 13:30:00,291.23,292.16,291.23,292.16,3441.0,266.7446,267.5964,266.7446,267.5964,3441.0
2018-11-12 13:40:00,292.17,292.52,291.74,292.45,6150.0,267.6055,267.9261,267.2117,267.862,6150.0
2018-11-12 13:50:00,292.36,293.2,292.36,292.98,7111.0,267.7796,268.5489,267.7796,268.3474,7111.0
2018-11-12 14:00:00,292.99,293.43,292.98,293.05,5405.0,268.3566,268.7596,268.3474,268.4115,5405.0
2018-11-12 14:10:00,292.98,294.02,292.98,293.56,2613.0,268.3474,269.3,268.3474,268.8787,2613.0
2018-11-12 14:20:00,293.61,293.63,292.96,292.96,4400.0,268.9245,268.9428,268.3291,268.3291,4400.0
2018-11-12 14:30:00,293.19,293.4,292.93,293.2,9192.0,268.5398,268.7321,268.3016,268.5489,9192.0
2018-11-12 14:40:00,293.43,295.35,293.32,294.64,9419.0,268.7596,270.5182,268.6588,269.8679,9419.0
2018-11-12 14:50:00,294.68,294.71,292.85,292.85,3200.0,269.9045,269.932,268.2284,268.2284,3200.0
2018-11-12 15:00:00,292.71,293.13,292.49,292.65,10116.0,268.1001,268.4848,267.8986,268.0452,10116.0
2018-11-12 15:10:00,292.42,292.83,292.08,292.72,9414.0,267.8345,268.21,267.5231,268.1093,9414.0
2018-11-12 15:20:00,292.62,293.42,292.53,292.82,7009.0,268.0177,268.7504,267.9353,268.2009,7009.0
2018-11-12 15:30:00,292.73,292.84,292.07,292.69,8105.0,268.1184,268.2192,267.5139,268.0818,8105.0
2018-11-12 15:40:00,292.47,293.03,292.05,292.28,20039.0,267.8803,268.3932,267.4956,267.7063,20039.0
2018-11-12 15:50:00,292.3,292.3,290.91,291.66,35616.0,267.7246,267.7246,266.4515,267.1384,35616.0
2018-11-13 09:30:00,292.21,293.96,291.22,293.96,5405.0,267.6422,269.245,266.7354,269.245,5405.0
2018-11-13 09:40:00,291.81,293.34,291.81,293.03,5699.0,267.2758,268.6772,267.2758,268.3932,5699.0
2018-11-13 09:50:00,293.4,293.74,292.61,293.14,7137.0,268.7321,269.0435,268.0085,268.494,7137.0
2018-11-13 10:00:00,292.92,293.66,292.08,293.5,6270.0,268.2925,268.9703,267.5231,268.8237,6270.0
2018-11-13 10:10:00,293.35,295.19,293.35,294.86,4950.0,268.6863,270.3716,268.6863,270.0694,4950.0
2018-11-13 10:20:00,294.66,294.87,293.24,293.24,8602.0,269.8862,270.0785,268.5856,268.5856,8602.0
2018-11-13 10:30:00,293.41,294.05,293.12,293.54,5112.0,268.7413,269.3275,268.4757,268.8603,5112.0
2018-11-13 10:40:00,293.24,294.26,293.21,294.11,9548.0,268.5856,269.5198,268.5581,269.3824,9548.0
2018-11-13 10:50:00,294.01,294.28,293.49,293.97,6800.0,269.2908,269.5381,268.8146,269.2542,6800.0
2018-11-13 11:00:00,293.71,295.0,293.58,293.99,6275.0,269.0161,270.1976,268.897,269.2725,6275.0
2018-11-13 11:10:00,294.06,295.88,294.04,295.88,15567.0,269.3366,271.0036,269.3183,271.0036,15567.0
2018-11-13 11:20:00,296.28,296.53,295.95,296.29,17895.0,271.37,271.599,271.0677,271.3791,17895.0
2018-11-13 11:30:00,296.29,297.16,296.18,296.67,30645.0,271.3791,272.176,271.2784,271.7272,30645.0
2018-11-13 11:40:00,296.82,297.55,295.98,297.55,7202.0,271.8646,272.5332,271.0952,272.5332,7202.0
2018-11-13 11:50:00,297.52,298.81,296.78,298.81,24429.0,272.5057,273.6873,271.8279,273.6873,24429.0
2018-11-13 12:00:00,298.81,299.03,294.82,294.82,19915.0,273.6873,273.8888,270.0327,270.0327,19915.0
2018-11-13 12:10:00,295.05,296.45,294.98,296.21,19646.0,270.2434,271.5257,270.1793,271.3059,19646.0
2018-11-13 12:20:00,296.26,297.06,296.08,296.79,5400.0,271.3517,272.0844,271.1868,271.8371,5400.0
2018-11-13 12:30:00,296.63,296.82,296.05,296.05,3000.0,271.6906,271.8646,271.1593,271.1593,3000.0
2018-11-13 12:40:00,295.98,295.98,295.17,295.85,3300.0,271.0952,271.0952,270.3533,270.9761,3300.0
2018-11-13 12:50:00,295.71,295.81,295.31,295.7,2610.0,270.8479,270.9395,270.4815,270.8387,2610.0
2018-11-13 13:00:00,295.96,296.33,295.55,295.55,1800.0,271.0769,271.4158,270.7014,270.7014,1800.0
2018-11-13 13:10:00,295.62,295.73,294.99,295.73,3200.0,270.7655,270.8662,270.1884,270.8662,3200.0
2018-11-13 13:20:00,295.39,295.62,294.94,295.31,4896.0,270.5548,270.7655,270.1426,270.4815,4896.0
2018-11-13 13:30:00,295.43,295.43,294.81,295.25,4450.0,270.5914,270.5914,270.0236,270.4266,4450.0
2018-11-13 13:40:00,295.04,295.47,294.71,294.87,3500.0,270.2342,270.6281,269.932,270.0785,3500.0
2018-11-13 13:50:00,294.69,294.89,294.4,294.63,1850.0,269.9137,270.0968,269.648,269.8587,1850.0
2018-11-13 14:00:00,294.59,294.72,293.72,293.88,3000.0,269.8221,269.9411,269.0252,269.1718,3000.0
2018-11-13 14:10:00,293.98,294.92,293.93,294.5,8960.0,269.2634,270.1243,269.2176,269.7396,8960.0
2018-11-13 14:20:00,294.48,294.86,294.02,294.86,9123.0,269.7213,270.0694,269.3,270.0694,9123.0
2018-11-13 14:30:00,294.65,295.01,294.38,294.78,3900.0,269.877,270.2068,269.6297,269.9961,3900.0
2018-11-13 14:40:00,294.63,294.63,293.78,294.42,6403.0,269.8587,269.8587,269.0802,269.6664,6403.0
2018-11-13 14:50:00,294.4,295.28,294.24,294.85,3273.0,269.648,270.4541,269.5015,270.0602,3273.0
2018-11-13 15:00:00,294.6,295.83,294.6,295.56,7867.0,269.8312,270.9578,269.8312,270.7105,7867.0
2018-11-13 15:10:00,295.39,295.77,295.04,295.35,10183.0,270.5548,270.9029,270.2342,270.5182,10183.0
2018-11-13 15:20:00,295.41,296.07,295.13,295.76,6525.0,270.5731,271.1776,270.3167,270.8937,6525.0
2018-11-13 15:30:00,295.75,296.03,295.0,295.68,14039.0,270.8845,271.141,270.1976,270.8204,14039.0
2018-11-13 15:40:00,295.58,296.07,295.35,296.06,13118.0,270.7288,271.1776,270.5182,271.1685,13118.0
2018-11-13 15:50:00,296.08,296.96,295.96,296.03,49525.0,271.1868,271.9928,271.0769,271.141,49525.0
2018-11-14 09:30:00,296.91,298.89,296.64,298.75,9700.0,271.947,273.7605,271.6997,273.6323,9700.0
2018-11-14 09:40:00,298.37,300.79,297.71,300.51,8620.0,273.2843,275.5008,272.6797,275.2443,8620.0
2018-11-14 09:50:00,301.22,302.31,300.68,302.2,20708.0,275.8946,276.893,275.4,276.7922,20708.0
2018-11-14 10:00:00,302.09,302.47,300.89,300.89,9753.0,276.6915,277.0395,275.5924,275.5924,9753.0
2018-11-14 10:10:00,300.83,300.86,300.26,300.54,14389.0,275.5374,275.5649,275.0154,275.2718,14389.0
2018-11-14 10:20:00,300.9,301.61,300.57,301.38,8910.0,275.6015,276.2519,275.2993,276.0412,8910.0
2018-11-14 10:30:00,301.2,301.44,300.8,301.35,16335.0,275.8763,276.0961,275.51,276.0137,16335.0
2018-11-14 10:40:00,301.31,302.02,300.75,301.6,13499.0,275.9771,276.6274,275.4642,276.2427,13499.0
2018-11-14 10:50:00,301.84,302.0,301.22,301.59,7483.0,276.4625,276.6091,275.8946,276.2335,7483.0
2018-11-14 11:00:00,301.72,301.74,300.89,301.12,18068.0,276.3526,276.3709,275.5924,275.8031,18068.0
2018-11-14 11:10:00,301.17,301.8,301.1,301.4,18942.0,275.8488,276.4259,275.7847,276.0595,18942.0
2018-11-14 11:20:00,301.3,301.71,300.89,301.25,19047.0,275.9679,276.3434,275.5924,275.9221,19047.0
2018-11-14 11:30:00,301.38,301.4,300.6,300.84,29463.0,276.0412,276.0595,275.3268,275.5466,29463.0
2018-11-14 11:40:00,300.66,300.79,300.09,300.4,24046.0,275.3817,275.5008,274.8596,275.1436,24046.0
2018-11-14 11:50:00,300.22,301.46,300.1,301.43,6700.0,274.9787,276.1145,274.8688,276.087,6700.0
2018-11-14 12:00:00,301.46,301.46,300.63,300.63,4100.0,276.1145,276.1145,275.3542,275.3542,4100.0
2018-11-14 12:10:00,300.69,300.78,300.1,300.46,8409.0,275.4092,275.4916,274.8688,275.1985,8409.0
2018-11-14 12:20:00,300.57,300.8,300.42,300.49,1700.0,275.2993,275.51,275.1619,275.226,1700.0
2018-11-14 12:30:00,300.35,300.56,299.01,299.49,12209.0,275.0978,275.2901,273.8705,274.3101,12209.0
2018-11-14 12:40:00,299.36,299.6,298.94,299.32,4278.0,274.191,274.4108,273.8063,274.1544,4278.0
2018-11-14 12:50:00,299.34,300.01,299.23,299.53,6082.0,274.1727,274.7864,274.072,274.3467,6082.0
2018-11-14 13:00:00,299.6,299.86,299.06,299.06,4900.0,274.4108,274.649,273.9162,273.9162,4900.0
2018-11-14 13:10:00,298.85,299.25,298.47,299.09,4800.0,273.7239,274.0903,273.3759,273.9437,4800.0
2018-11-14 13:20:00,299.15,299.15,298.65,298.74,3400.0,273.9987,273.9987,273.5407,273.6232,3400.0
2018-11-14 13:30:00,298.74,299.14,298.49,299.06,4350.0,273.6232,273.9895,273.3942,273.9162,4350.0
2018-11-14 13:40:00,298.79,298.97,298.3,298.44,6400.0,273.6689,273.8338,273.2201,273.3484,6400.0
2018-11-14 13:50:00,298.36,299.1,298.18,299.1,4800.0,273.2751,273.9529,273.1102,273.9529,4800.0
2018-11-14 14:00:00,298.88,298.88,297.5,298.07,5050.0,273.7514,273.7514,272.4874,273.0095,5050.0
2018-11-14 14:10:00,298.09,300.49,298.08,299.92,6197.0,273.0278,275.226,273.0186,274.7039,6197.0
2018-11-14 14:20:00,299.71,300.37,299.17,299.28,5400.0,274.5116,275.1161,274.017,274.1178,5400.0
2018-11-14 14:30:00,299.0,299.61,298.81,299.28,3092.0,273.8613,274.42,273.6873,274.1178,3092.0
2018-11-14 14:40:00,299.27,299.27,298.46,298.95,8983.0,274.1086,274.1086,273.3667,273.8155,8983.0
2018-11-14 14:50:00,298.82,300.27,298.82,300.13,5200.0,273.6964,275.0245,273.6964,274.8963,5200.0
2018-11-14 15:00:00,300.02,300.95,299.94,300.77,5200.0,274.7955,275.6473,274.7223,275.4825,5200.0
2018-11-14 15:10:00,300.77,301.47,300.5,301.43,13675.0,275.4825,276.1236,275.2352,276.087,13675.0
2018-11-14 15:20:00,301.42,301.92,301.22,301.81,10899.0,276.0778,276.5358,275.8946,276.435,10899.0
2018-11-14 15:30:00,301.85,302.1,301.35,301.67,9399.0,276.4717,276.7007,276.0137,276.3068,9399.0
2018-11-14 15:40:00,301.66,301.89,301.08,301.18,21465.0,276.2976,276.5083,275.7664,275.858,21465.0
2018-11-14 15:50:00,301.27,301.27,300.04,300.42,37154.0,275.9404,275.9404,274.8139,275.1619,37154.0
2018-11-15 09:30:00,299.52,299.68,296.5,298.5,10770.0,274.3376,274.4841,271.5715,273.4033,10770.0
2018-11-15 09:40:00,298.47,299.09,298.11,298.98,6050.0,273.3759,273.9437,273.0461,273.843,6050.0
2018-11-15 09:50:00,298.86,299.53,297.9,299.2,6775.0,273.7331,274.3467,272.8538,274.0445,6775.0
2018-11-15 10:00:00,299.16,300.01,298.36,298.86,9153.0,274.0078,274.7864,273.2751,273.7331,9153.0
2018-11-15 10:10:00,298.56,299.52,297.97,299.35,5000.0,273.4583,274.3376,272.9179,274.1819,5000.0
2018-11-15 10:20:00,299.85,300.44,299.62,300.44,4600.0,274.6398,275.1802,274.4292,275.1802,4600.0
2018-11-15 10:30:00,300.42,300.82,299.55,300.05,7707.0,275.1619,275.5283,274.365,274.823,7707.0
2018-11-15 10:40:00,300.25,300.31,299.44,299.95,4500.0,275.0062,275.0612,274.2643,274.7314,4500.0
2018-11-15 10:50:00,299.72,300.3,299.06,299.52,5635.0,274.5208,275.052,273.9162,274.3376,5635.0
2018-11-15 11:00:00,299.24,299.47,298.76,298.87,9073.0,274.0811,274.2918,273.6415,273.7422,9073.0
2018-11-15 11:10:00,298.93,299.45,298.85,298.95,4500.0,273.7972,274.2735,273.7239,273.8155,4500.0
2018-11-15 11:20:00,299.0,299.82,298.79,299.54,6376.0,273.8613,274.6123,273.6689,274.3559,6376.0
2018-11-15 11:30:00,299.54,300.09,299.1,299.8,4390.0,274.3559,274.8596,273.9529,274.594,4390.0
2018-11-15 11:40:00,299.68,300.09,299.31,299.71,4505.0,274.4841,274.8596,274.1452,274.5116,4505.0
2018-11-15 11:50:00,299.61,299.71,298.92,299.17,13353.0,274.42,274.5116,273.788,274.017,13353.0
2018-11-15 12:00:00,299.33,299.87,298.95,299.39,9800.0,274.1635,274.6581,273.8155,274.2185,9800.0
2018-11-15 12:10:00,299.41,299.56,298.59,299.47,5023.0,274.2368,274.3742,273.4858,274.2918,5023.0
2018-11-15 12:20:00,299.48,299.97,299.08,299.87,2790.0,274.3009,274.7497,273.9346,274.6581,2790.0
2018-11-15 12:30:00,299.78,300.04,299.46,300.04,3116.0,274.5757,274.8139,274.2826,274.8139,3116.0
2018-11-15 12:40:00,299.97,300.52,299.64,299.64,2766.0,274.7497,275.2535,274.4475,274.4475,2766.0
2018-11-15 12:50:00,299.91,299.91,298.6,298.6,7181.0,274.6948,274.6948,273.4949,273.4949,7181.0
2018-11-15 13:00:00,298.75,298.8,297.81,297.9,6900.0,273.6323,273.6781,272.7713,272.8538,6900.0
2018-11-15 13:10:00,298.16,299.74,297.63,299.71,10987.0,273.0919,274.5391,272.6065,274.5116,10987.0
2018-11-15 13:20:00,299.75,302.45,299.75,302.45,12494.0,274.5482,277.0212,274.5482,277.0212,12494.0
2018-11-15 13:30:00,302.67,303.39,302.64,302.9,4500.0,277.2227,277.8822,277.1953,277.4334,4500.0
2018-11-15 13:40:00,303.02,303.87,302.93,303.13,7992.0,277.5433,278.3218,277.4609,277.6441,7992.0
2018-11-15 13:50:00,303.12,305.04,303.08,304.62,7890.0,277.6349,279.3935,277.5983,279.0088,7890.0
2018-11-15 14:00:00,304.74,305.6,304.38,305.49,6101.0,279.1187,279.9064,278.789,279.8056,6101.0
2018-11-15 14:10:00,305.36,305.47,304.73,305.07,4001.0,279.6866,279.7873,279.1095,279.421,4001.0
2018-11-15 14:20:00,304.96,305.81,304.84,305.76,3600.0,279.3202,280.0987,279.2103,280.0529,3600.0
2018-11-15 14:30:00,305.89,306.35,305.12,305.41,6100.0,280.172,280.5933,279.4667,279.7324,6100.0
2018-11-15 14:40:00,305.48,306.79,305.42,306.65,18044.0,279.7965,280.9963,279.7415,280.8681,18044.0
2018-11-15 14:50:00,306.7,307.25,305.12,305.23,24888.0,280.9139,281.4177,279.4667,279.5675,24888.0
2018-11-15 15:00:00,305.09,305.15,303.69,304.78,14190.0,279.4393,279.4942,278.157,279.1553,14190.0
2018-11-15 15:10:00,304.94,306.15,304.75,304.75,12490.0,279.3019,280.4101,279.1279,279.1279,12490.0
2018-11-15 15:20:00,304.47,304.47,303.35,303.35,20523.0,278.8714,278.8714,277.8456,277.8456,20523.0
2018-11-15 15:30:00,303.35,305.11,303.35,305.0,11087.0,277.8456,279.4576,277.8456,279.3568,11087.0
2018-11-15 15:40:00,305.15,305.52,304.9,305.13,20479.0,279.4942,279.8331,279.2652,279.4759,20479.0
2018-11-15 15:50:00,305.19,306.23,305.1,306.11,59829.0,279.5309,280.4834,279.4484,280.3735,59829.0
2018-11-16 09:30:00,304.66,305.78,302.73,305.78,16001.0,279.0454,280.0713,277.2777,280.0713,16001.0
2018-11-16 09:40:00,305.55,307.34,305.55,307.34,2502.0,279.8606,281.5001,279.8606,281.5001,2502.0
2018-11-16 09:50:00,307.17,309.29,307.1,309.29,25155.0,281.3444,283.2862,281.2803,283.2862,25155.0
2018-11-16 10:00:00,309.21,309.7,306.58,306.96,9788.0,283.2129,283.6617,280.804,281.152,9788.0
2018-11-16 10:10:00,306.87,307.43,306.47,306.56,9255.0,281.0696,281.5825,280.7032,280.7857,9255.0
2018-11-16 10:20:00,306.19,306.63,305.64,305.64,8270.0,280.4468,280.8498,279.943,279.943,8270.0
2018-11-16 10:30:00,305.55,307.73,305.55,307.7,7907.0,279.8606,281.8573,279.8606,281.8298,7907.0
2018-11-16 10:40:00,307.61,307.61,305.86,306.71,6795.0,281.7474,281.7474,280.1445,280.9231,6795.0
2018-11-16 10:50:00,306.67,306.73,305.13,305.14,4200.0,280.8864,280.9414,279.4759,279.4851,4200.0
2018-11-16 11:00:00,305.44,305.44,304.86,305.23,7044.0,279.7598,279.7598,279.2286,279.5675,7044.0
2018-11-16 11:10:00,305.4,305.98,305.03,305.81,3616.0,279.7232,280.2544,279.3843,280.0987,3616.0
2018-11-16 11:20:00,305.66,306.55,305.63,305.87,12202.0,279.9613,280.7765,279.9339,280.1537,12202.0
2018-11-16 11:30:00,305.83,305.97,305.22,305.43,5300.0,280.1171,280.2453,279.5583,279.7507,5300.0
2018-11-16 11:40:00,305.4,305.4,304.83,305.25,4935.0,279.7232,279.7232,279.2011,279.5858,4935.0
2018-11-16 11:50:00,305.38,305.41,304.69,304.99,6200.0,279.7049,279.7324,279.0729,279.3477,6200.0
2018-11-16 12:00:00,305.23,305.8,304.88,305.75,4589.0,279.5675,280.0896,279.2469,280.0438,4589.0
2018-11-16 12:10:00,306.53,306.89,306.35,306.43,10288.0,280.7582,281.0879,280.5933,280.6666,10288.0
2018-11-16 12:20:00,306.45,307.1,306.45,306.6,3105.0,280.6849,281.2803,280.6849,280.8223,3105.0
2018-11-16 12:30:00,306.85,309.15,306.79,308.76,9991.0,281.0513,283.1579,280.9963,282.8007,9991.0
2018-11-16 12:40:00,308.36,309.36,308.11,309.16,5300.0,282.4343,283.3503,282.2054,283.1671,5300.0
2018-11-16 12:50:00,309.12,309.22,308.65,308.9,13100.0,283.1304,283.222,282.7,282.9289,13100.0
2018-11-16 13:00:00,308.9,308.9,307.78,307.9,8323.0,282.9289,282.9289,281.9031,282.013,8323.0
2018-11-16 13:10:00,307.9,308.03,306.99,307.25,7302.0,282.013,282.1321,281.1795,281.4177,7302.0
2018-11-16 13:20:00,307.34,307.44,306.84,307.39,3700.0,281.5001,281.5917,281.0421,281.5459,3700.0
2018-11-16 13:30:00,307.38,307.68,307.29,307.3,2000.0,281.5367,281.8115,281.4543,281.4635,2000.0
2018-11-16 13:40:00,307.34,307.48,306.42,307.12,7050.0,281.5001,281.6283,280.6574,281.2986,7050.0
2018-11-16 13:50:00,307.43,307.71,307.18,307.66,1800.0,281.5825,281.839,281.3536,281.7932,1800.0
2018-11-16 14:00:00,307.65,309.01,307.65,308.82,10926.0,281.784,283.0297,281.784,282.8557,10926.0
2018-11-16 14:10:00,309.09,309.2,308.38,309.06,5273.0,283.103,283.2037,282.4527,283.0755,5273.0
2018-11-16 14:20:00,308.92,309.42,308.52,309.27,13853.0,282.9473,283.4052,282.5809,283.2678,13853.0
2018-11-16 14:30:00,309.27,309.62,309.12,309.35,4225.0,283.2678,283.5884,283.1304,283.3411,4225.0
2018-11-16 14:40:00,309.46,309.54,308.8,309.25,3147.0,283.4419,283.5151,282.8373,283.2495,3147.0
2018-11-16 14:50:00,309.26,309.34,308.95,309.32,7630.0,283.2587,283.3319,282.9747,283.3136,7630.0
2018-11-16 15:00:00,309.36,309.66,309.11,309.25,5633.0,283.3503,283.625,283.1213,283.2495,5633.0
2018-11-16 15:10:00,309.36,309.6,309.04,309.6,5460.0,283.3503,283.5701,283.0572,283.5701,5460.0
2018-11-16 15:20:00,309.61,310.67,309.51,310.64,21620.0,283.5792,284.5501,283.4877,284.5226,21620.0
2018-11-16 15:30:00,310.5,311.26,310.41,311.16,23563.0,284.3944,285.0905,284.312,284.9989,23563.0
2018-11-16 15:40:00,311.23,311.24,310.94,311.07,28614.0,285.063,285.0722,284.7974,284.9165,28614.0
2018-11-16 15:50:00,311.0,311.45,310.0,310.52,61838.0,284.8524,285.2645,283.9365,284.4127,61838.0
2018-11-19 09:30:00,309.52,313.72,309.52,312.29,12557.0,283.4968,287.3437,283.4968,286.0339,12557.0
2018-11-19 09:40:00,312.61,314.7,311.76,314.05,25238.0,286.327,288.2413,285.5485,287.6459,25238.0
2018-11-19 09:50:00,313.85,313.85,312.35,313.43,7787.0,287.4628,287.4628,286.0889,287.0781,7787.0
2018-11-19 10:00:00,313.12,313.42,312.15,312.15,6844.0,286.7941,287.0689,285.9057,285.9057,6844.0
2018-11-19 10:10:00,311.85,313.3,311.72,312.53,4490.0,285.6309,286.959,285.5118,286.2537,4490.0
2018-11-19 10:20:00,312.42,312.59,310.43,311.09,6850.0,286.153,286.3087,284.3303,284.9348,6850.0
2018-11-19 10:30:00,311.29,311.95,310.63,311.95,6903.0,285.118,285.7225,284.5135,285.7225,6903.0
2018-11-19 10:40:00,311.9,311.9,311.13,311.78,4348.0,285.6767,285.6767,284.9715,285.5668,4348.0
2018-11-19 10:50:00,311.77,313.04,311.77,312.0,8086.0,285.5576,286.7209,285.5576,285.7683,8086.0
2018-11-19 11:00:00,312.22,312.87,311.2,311.21,9589.0,285.9698,286.5652,285.0356,285.0447,9589.0
2018-11-19 11:10:00,311.19,312.15,311.09,312.04,6742.0,285.0264,285.9057,284.9348,285.8049,6742.0
2018-11-19 11:20:00,312.02,312.42,311.28,311.82,3800.0,285.7866,286.153,285.1088,285.6034,3800.0
2018-11-19 11:30:00,311.94,312.55,311.4,312.55,7492.0,285.7133,286.2721,285.2187,286.2721,7492.0
2018-11-19 11:40:00,312.36,312.75,311.92,312.2,6060.0,286.098,286.4552,285.695,285.9515,6060.0
2018-11-19 11:50:00,312.2,312.48,311.53,312.12,14006.0,285.9515,286.2079,285.3378,285.8782,14006.0
2018-11-19 12:00:00,311.89,312.49,311.74,312.41,7304.0,285.6676,286.2171,285.5302,286.1438,7304.0
2018-11-19 12:10:00,312.45,312.75,311.96,312.09,8200.0,286.1805,286.4552,285.7317,285.8507,8200.0
2018-11-19 12:20:00,312.41,313.22,311.83,312.59,8650.0,286.1438,286.8857,285.6126,286.3087,8650.0
2018-11-19 12:30:00,312.73,313.75,312.39,313.5,9304.0,286.4369,287.3712,286.1255,287.1422,9304.0
2018-11-19 12:40:00,313.56,314.2,313.44,314.1,19264.0,287.1971,287.7833,287.0872,287.6917,19264.0
2018-11-19 12:50:00,314.08,314.53,313.66,314.21,17060.0,287.6734,288.0856,287.2887,287.7925,17060.0
2018-11-19 13:00:00,314.31,314.31,313.47,313.47,6233.0,287.8841,287.8841,287.1147,287.1147,6233.0
2018-11-19 13:10:00,313.46,314.03,313.26,314.03,7770.0,287.1056,287.6276,286.9224,287.6276,7770.0
2018-11-19 13:20:00,314.1,314.1,312.84,312.96,3681.0,287.6917,287.6917,286.5377,286.6476,3681.0
2018-11-19 13:30:00,312.78,313.06,311.66,312.62,5910.0,286.4827,286.7392,285.4569,286.3362,5910.0
2018-11-19 13:40:00,312.61,312.73,311.84,311.87,4328.0,286.327,286.4369,285.6218,285.6492,4328.0
2018-11-19 13:50:00,311.88,312.09,311.39,311.39,4769.0,285.6584,285.8507,285.2096,285.2096,4769.0
2018-11-19 14:00:00,311.24,311.3,309.8,310.15,18644.0,285.0722,285.1272,283.7533,284.0738,18644.0
2018-11-19 14:10:00,310.19,310.22,309.25,310.01,8985.0,284.1105,284.138,283.2495,283.9456,8985.0
2018-11-19 14:20:00,309.85,310.25,309.61,309.95,7071.0,283.7991,284.1654,283.5792,283.8907,7071.0
2018-11-19 14:30:00,309.58,309.78,308.54,309.16,8676.0,283.5518,283.735,282.5992,283.1671,8676.0
2018-11-19 14:40:00,309.09,309.1,308.16,308.78,8569.0,283.103,283.1121,282.2512,282.819,8569.0
2018-11-19 14:50:00,308.82,308.9,308.19,308.56,5943.0,282.8557,282.9289,282.2786,282.6175,5943.0
2018-11-19 15:00:00,308.42,308.42,307.62,307.62,8000.0,282.4893,282.4893,281.7566,281.7566,8000.0
2018-11-19 15:10:00,307.59,308.7,307.32,307.43,13236.0,281.7291,282.7458,281.4818,281.5825,13236.0
2018-11-19 15:20:00,307.8,308.11,306.88,307.06,7359.0,281.9214,282.2054,281.0788,281.2436,7359.0
2018-11-19 15:30:00,307.33,307.45,305.9,306.68,18088.0,281.4909,281.6008,280.1812,280.8956,18088.0
2018-11-19 15:40:00,306.76,306.76,305.29,305.35,23506.0,280.9689,280.9689,279.6225,279.6774,23506.0
2018-11-19 15:50:00,305.56,305.72,304.59,305.1,73560.0,279.8698,280.0163,278.9813,279.4484,73560.0
2018-11-20 09:30:00,299.5,303.05,296.67,298.66,32097.0,274.3193,277.5708,271.7272,273.5499,32097.0
2018-11-20 09:40:00,297.91,300.14,297.07,299.5,23487.0,272.8629,274.9054,272.0936,274.3193,23487.0
2018-11-20 09:50:00,299.09,299.09,295.95,297.86,18992.0,273.9437,273.9437,271.0677,272.8171,18992.0
2018-11-20 10:00:00,297.34,298.99,296.38,296.55,10584.0,272.3409,273.8521,271.4616,271.6173,10584.0
2018-11-20 10:10:00,296.4,296.4,295.01,296.06,16800.0,271.4799,271.4799,270.2068,271.1685,16800.0
2018-11-20 10:20:00,296.19,299.17,296.0,298.5,18589.0,271.2875,274.017,271.1135,273.4033,18589.0
2018-11-20 10:30:00,298.71,300.11,298.5,299.79,9071.0,273.5957,274.878,273.4033,274.5849,9071.0
2018-11-20 10:40:00,299.78,299.97,297.6,298.58,17775.0,274.5757,274.7497,272.579,273.4766,17775.0
2018-11-20 10:50:00,298.25,300.03,298.19,299.22,13062.0,273.1743,274.8047,273.1194,274.0628,13062.0
2018-11-20 11:00:00,299.58,300.0,299.18,299.5,7092.0,274.3925,274.7772,274.0262,274.3193,7092.0
2018-11-20 11:10:00,299.35,299.79,298.6,298.87,4311.0,274.1819,274.5849,273.4949,273.7422,4311.0
2018-11-20 11:20:00,299.07,299.09,297.9,298.0,7052.0,273.9254,273.9437,272.8538,272.9454,7052.0
2018-11-20 11:30:00,298.12,298.74,297.35,298.65,5902.0,273.0553,273.6232,272.35,273.5407,5902.0
2018-11-20 11:40:00,298.81,300.0,298.81,299.45,5600.0,273.6873,274.7772,273.6873,274.2735,5600.0
2018-11-20 11:50:00,299.42,300.0,298.81,299.43,6190.0,274.246,274.7772,273.6873,274.2551,6190.0
2018-11-20 12:00:00,299.37,300.01,299.07,299.51,3313.0,274.2002,274.7864,273.9254,274.3284,3313.0
2018-11-20 12:10:00,299.55,299.75,298.42,298.42,2823.0,274.365,274.5482,273.3301,273.3301,2823.0
2018-11-20 12:20:00,298.27,299.19,298.11,298.56,8190.0,273.1927,274.0353,273.0461,273.4583,8190.0
2018-11-20 12:30:00,298.39,298.84,298.06,298.06,3011.0,273.3026,273.7147,273.0003,273.0003,3011.0
2018-11-20 12:40:00,298.07,298.32,297.7,298.18,6900.0,273.0095,273.2385,272.6706,273.1102,6900.0
2018-11-20 12:50:00,298.13,299.0,297.97,298.31,3850.0,273.0644,273.8613,272.9179,273.2293,3850.0
2018-11-20 13:00:00,298.24,298.59,298.02,298.51,5921.0,273.1652,273.4858,272.9637,273.4125,5921.0
2018-11-20 13:10:00,298.36,298.38,296.65,296.65,5189.0,273.2751,273.2934,271.7089,271.7089,5189.0
2018-11-20 13:20:00,296.53,296.8,296.24,296.63,2400.0,271.599,271.8463,271.3333,271.6906,2400.0
2018-11-20 13:30:00,296.5,296.98,296.34,296.52,2700.0,271.5715,272.0111,271.4249,271.5898,2700.0
2018-11-20 13:40:00,296.57,297.65,296.23,297.29,4500.0,271.6356,272.6248,271.3242,272.2951,4500.0
2018-11-20 13:50:00,296.95,297.19,296.45,296.57,5675.0,271.9836,272.2035,271.5257,271.6356,5675.0
2018-11-20 14:00:00,296.28,296.37,295.4,295.71,4241.0,271.37,271.4524,270.564,270.8479,4241.0
2018-11-20 14:10:00,295.43,297.11,295.43,297.09,6845.0,270.5914,272.1302,270.5914,272.1119,6845.0
2018-11-20 14:20:00,297.32,297.32,296.21,296.49,3747.0,272.3225,272.3225,271.3059,271.5623,3747.0
2018-11-20 14:30:00,296.76,298.53,296.65,298.3,4246.0,271.8096,273.4308,271.7089,273.2201,4246.0
2018-11-20 14:40:00,298.29,298.29,297.42,297.7,5444.0,273.211,273.211,272.4141,272.6706,5444.0
2018-11-20 14:50:00,297.48,297.8,296.89,297.06,5651.0,272.4691,272.7622,271.9287,272.0844,5651.0
2018-11-20 15:00:00,297.12,297.63,295.73,296.14,6066.0,272.1394,272.6065,270.8662,271.2417,6066.0
2018-11-20 15:10:00,296.04,297.12,295.85,296.85,4116.0,271.1502,272.1394,270.9761,271.8921,4116.0
2018-11-20 15:20:00,296.86,297.54,296.45,297.44,6720.0,271.9012,272.524,271.5257,272.4325,6720.0
2018-11-20 15:30:00,297.19,298.17,297.01,298.15,10575.0,272.2035,273.1011,272.0386,273.0828,10575.0
2018-11-20 15:40:00,298.08,298.22,297.21,297.25,15851.0,273.0186,273.1469,272.2218,272.2584,15851.0
2018-11-20 15:50:00,297.23,297.81,296.83,296.99,25931.0,272.2401,272.7713,271.8737,272.0203,25931.0
2018-11-21 09:30:00,298.08,299.4,295.81,299.4,8623.0,273.0186,274.2277,270.9395,274.2277,8623.0
2018-11-21 09:40:00,298.87,300.11,298.27,300.11,5886.0,273.7422,274.878,273.1927,274.878,5886.0
2018-11-21 09:50:00,300.26,300.28,299.49,299.5,6537.0,275.0154,275.0337,274.3101,274.3193,6537.0
2018-11-21 10:00:00,299.34,300.77,299.3,300.22,9066.0,274.1727,275.4825,274.1361,274.9787,9066.0
2018-11-21 10:10:00,300.51,300.89,300.15,300.21,4300.0,275.2443,275.5924,274.9146,274.9696,4300.0
2018-11-21 10:20:00,300.24,301.0,299.62,300.45,5928.0,274.997,275.6931,274.4292,275.1894,5928.0
2018-11-21 10:30:00,299.95,300.81,299.9,300.73,5500.0,274.7314,275.5191,274.6856,275.4458,5500.0
2018-11-21 10:40:00,300.64,301.21,300.37,301.12,4100.0,275.3634,275.8855,275.1161,275.8031,4100.0
2018-11-21 10:50:00,301.37,302.29,301.01,301.78,3378.0,276.032,276.8747,275.7023,276.4076,3378.0
2018-11-21 11:00:00,301.37,302.16,301.29,301.62,4100.0,276.032,276.7556,275.9588,276.261,4100.0
2018-11-21 11:10:00,301.71,302.32,301.71,301.93,4900.0,276.3434,276.9022,276.3434,276.5449,4900.0
2018-11-21 11:20:00,302.08,302.5,301.64,301.73,3200.0,276.6823,277.067,276.2793,276.3618,3200.0
2018-11-21 11:30:00,301.79,302.49,301.79,302.39,4400.0,276.4167,277.0579,276.4167,276.9663,4400.0
2018-11-21 11:40:00,302.26,303.28,302.26,303.28,3714.0,276.8472,277.7814,276.8472,277.7814,3714.0
2018-11-21 11:50:00,302.96,303.07,302.6,302.6,1200.0,277.4884,277.5891,277.1586,277.1586,1200.0
2018-11-21 12:00:00,302.67,303.67,302.54,303.61,5300.0,277.2227,278.1387,277.1037,278.0837,5300.0
2018-11-21 12:10:00,303.51,304.08,303.41,303.68,2394.0,277.9921,278.5142,277.9005,278.1478,2394.0
2018-11-21 12:20:00,303.93,304.15,303.45,303.55,1725.0,278.3768,278.5783,277.9372,278.0287,1725.0
2018-11-21 12:30:00,303.26,303.41,303.11,303.12,3500.0,277.7631,277.9005,277.6257,277.6349,3500.0
2018-11-21 12:40:00,303.12,303.55,303.02,303.26,3449.0,277.6349,278.0287,277.5433,277.7631,3449.0
2018-11-21 12:50:00,303.16,303.16,302.63,302.96,2395.0,277.6715,277.6715,277.1861,277.4884,2395.0
2018-11-21 13:00:00,303.0,303.7,302.97,303.53,1600.0,277.525,278.1661,277.4975,278.0104,1600.0
2018-11-21 13:10:00,303.57,303.6,303.57,303.6,700.0,278.0471,278.0745,278.0471,278.0745,700.0
2018-11-21 13:20:00,303.38,303.6,303.2,303.6,2800.0,277.873,278.0745,277.7082,278.0745,2800.0
2018-11-21 13:30:00,303.7,303.93,303.63,303.93,1205.0,278.1661,278.3768,278.102,278.3768,1205.0
2018-11-21 13:40:00,304.1,304.72,303.9,304.14,3005.0,278.5325,279.1004,278.3493,278.5691,3005.0
2018-11-21 13:50:00,303.88,304.18,303.78,304.18,1100.0,278.331,278.6058,278.2394,278.6058,1100.0
2018-11-21 14:00:00,303.83,303.93,303.73,303.85,1200.0,278.2852,278.3768,278.1936,278.3035,1200.0
2018-11-21 14:10:00,303.8,303.9,303.51,303.9,2505.0,278.2577,278.3493,277.9921,278.3493,2505.0
2018-11-21 14:20:00,303.88,305.62,303.72,305.44,9000.0,278.331,279.9247,278.1845,279.7598,9000.0
2018-11-21 14:30:00,305.48,305.48,304.61,304.71,4542.0,279.7965,279.7965,278.9996,279.0912,4542.0
2018-11-21 14:40:00,304.55,304.76,304.29,304.49,3800.0,278.9447,279.137,278.7065,278.8897,3800.0
2018-11-21 14:50:00,304.61,304.9,304.15,304.15,2200.0,278.9996,279.2652,278.5783,278.5783,2200.0
2018-11-21 15:00:00,304.3,304.97,304.23,304.97,4100.0,278.7157,279.3294,278.6516,279.3294,4100.0
2018-11-21 15:10:00,304.92,304.92,304.39,304.41,3240.0,279.2836,279.2836,278.7981,278.8164,3240.0
2018-11-21 15:20:00,304.39,304.47,302.95,303.31,14676.0,278.7981,278.8714,277.4792,277.8089,14676.0
2018-11-21 15:30:00,303.21,303.21,302.43,302.88,12254.0,277.7173,277.7173,277.0029,277.4151,12254.0
2018-11-21 15:40:00,302.72,303.13,302.32,302.98,11168.0,277.2685,277.6441,276.9022,277.5067,11168.0
2018-11-21 15:50:00,303.02,303.13,302.46,302.55,29026.0,277.5433,277.6441,277.0304,277.1128,29026.0
2018-11-23 09:30:00,301.21,301.49,300.06,300.06,6415.0,275.8855,276.1419,274.8322,274.8322,6415.0
2018-11-23 09:40:00,300.06,300.68,300.06,300.22,3421.0,274.8322,275.4,274.8322,274.9787,3421.0
2018-11-23 09:50:00,299.75,301.33,299.09,300.72,6359.0,274.5482,275.9954,273.9437,275.4367,6359.0
2018-11-23 10:00:00,300.71,300.83,300.51,300.83,1100.0,275.4275,275.5374,275.2443,275.5374,1100.0
2018-11-23 10:10:00,301.04,301.04,300.32,300.91,1600.0,275.7298,275.7298,275.0703,275.6107,1600.0
2018-11-23 10:20:00,301.21,301.26,300.2,300.42,2500.0,275.8855,275.9313,274.9604,275.1619,2500.0
2018-11-23 10:30:00,300.6,301.75,300.6,300.91,1786.0,275.3268,276.3801,275.3268,275.6107,1786.0
2018-11-23 10:40:00,300.66,300.81,299.87,299.9,1700.0,275.3817,275.5191,274.6581,274.6856,1700.0
2018-11-23 10:50:00,300.47,300.56,299.75,299.92,4176.0,275.2077,275.2901,274.5482,274.7039,4176.0
2018-11-23 11:00:00,299.92,300.56,299.73,300.31,3568.0,274.7039,275.2901,274.5299,275.0612,3568.0
2018-11-23 11:10:00,300.57,300.57,299.94,299.94,3100.0,275.2993,275.2993,274.7223,274.7223,3100.0
2018-11-23 11:20:00,300.09,300.61,299.84,300.16,7275.0,274.8596,275.3359,274.6307,274.9238,7275.0
2018-11-23 11:30:00,300.17,300.17,299.41,299.41,2579.0,274.9329,274.9329,274.2368,274.2368,2579.0
2018-11-23 11:40:00,299.26,300.16,298.93,300.16,3973.0,274.0994,274.9238,273.7972,274.9238,3973.0
2018-11-23 11:50:00,300.04,300.15,298.57,298.58,2587.0,274.8139,274.9146,273.4674,273.4766,2587.0
2018-11-23 12:00:00,298.47,298.56,297.95,298.56,1000.0,273.3759,273.4583,272.8996,273.4583,1000.0
2018-11-23 12:10:00,298.48,298.85,298.29,298.66,1500.0,273.385,273.7239,273.211,273.5499,1500.0
2018-11-23 12:20:00,298.72,298.87,298.22,298.42,4800.0,273.6048,273.7422,273.1469,273.3301,4800.0
2018-11-23 12:30:00,298.34,299.44,298.11,299.44,3008.0,273.2568,274.2643,273.0461,274.2643,3008.0
2018-11-23 12:40:00,299.5,299.77,298.71,298.98,6136.0,274.3193,274.5666,273.5957,273.843,6136.0
2018-11-23 12:50:00,298.92,299.02,297.8,297.8,6960.0,273.788,273.8796,272.7622,272.7622,6960.0
2018-11-26 09:30:00,300.85,304.37,300.64,304.01,7996.0,275.5558,278.7798,275.3634,278.4501,7996.0
2018-11-26 09:40:00,303.63,306.54,303.63,306.24,8659.0,278.102,280.7674,278.102,280.4926,8659.0
2018-11-26 09:50:00,306.0,307.54,306.0,307.01,12124.0,280.2728,281.6833,280.2728,281.1978,12124.0
2018-11-26 10:00:00,307.27,308.81,307.0,307.65,8416.0,281.436,282.8465,281.1887,281.784,8416.0
2018-11-26 10:10:00,308.1,308.1,307.19,307.39,8300.0,282.1962,282.1962,281.3627,281.5459,8300.0
2018-11-26 10:20:00,307.58,307.7,306.57,307.62,4000.0,281.7199,281.8298,280.7948,281.7566,4000.0
2018-11-26 10:30:00,307.48,307.73,306.19,306.34,8141.0,281.6283,281.8573,280.4468,280.5842,8141.0
2018-11-26 10:40:00,305.92,306.22,305.02,306.11,3900.0,280.1995,280.4743,279.3752,280.3735,3900.0
2018-11-26 10:50:00,305.94,306.55,305.41,305.99,5310.0,280.2178,280.7765,279.7324,280.2636,5310.0
2018-11-26 11:00:00,306.03,306.17,305.73,306.0,3734.0,280.3002,280.4285,280.0255,280.2728,3734.0
2018-11-26 11:10:00,306.0,306.63,305.74,306.12,7736.0,280.2728,280.8498,280.0346,280.3827,7736.0
2018-11-26 11:20:00,306.1,306.1,305.17,305.3,7050.0,280.3644,280.3644,279.5125,279.6316,7050.0
2018-11-26 11:30:00,305.29,305.62,305.21,305.43,8905.0,279.6225,279.9247,279.5492,279.7507,8905.0
2018-11-26 11:40:00,305.38,305.66,304.32,304.32,4312.0,279.7049,279.9613,278.734,278.734,4312.0
2018-11-26 11:50:00,304.3,304.96,304.29,304.73,2104.0,278.7157,279.3202,278.7065,279.1095,2104.0
2018-11-26 12:00:00,304.89,305.77,304.86,305.75,3159.0,279.2561,280.0621,279.2286,280.0438,3159.0
2018-11-26 12:10:00,305.62,305.8,305.32,305.76,4993.0,279.9247,280.0896,279.6499,280.0529,4993.0
2018-11-26 12:20:00,305.5,305.75,305.27,305.34,2300.0,279.8148,280.0438,279.6041,279.6683,2300.0
2018-11-26 12:30:00,305.45,305.46,304.48,304.48,5115.0,279.769,279.7782,278.8806,278.8806,5115.0
2018-11-26 12:40:00,304.47,304.56,304.15,304.44,1937.0,278.8714,278.9538,278.5783,278.8439,1937.0
2018-11-26 12:50:00,304.84,305.1,304.6,305.1,3086.0,279.2103,279.4484,278.9905,279.4484,3086.0
2018-11-26 13:00:00,305.07,305.55,304.78,305.55,3071.0,279.421,279.8606,279.1553,279.8606,3071.0
2018-11-26 13:10:00,305.75,306.44,305.75,306.33,4391.0,280.0438,280.6758,280.0438,280.575,4391.0
2018-11-26 13:20:00,306.33,306.48,305.96,306.12,3400.0,280.575,280.7124,280.2361,280.3827,3400.0
2018-11-26 13:30:00,306.33,306.7,305.79,305.88,2600.0,280.575,280.9139,280.0804,280.1628,2600.0
2018-11-26 13:40:00,306.01,307.06,305.73,306.88,9927.0,280.2819,281.2436,280.0255,281.0788,9927.0
2018-11-26 13:50:00,306.85,307.1,306.42,306.84,2200.0,281.0513,281.2803,280.6574,281.0421,2200.0
2018-11-26 14:00:00,306.83,307.06,306.56,306.7,5100.0,281.033,281.2436,280.7857,280.9139,5100.0
2018-11-26 14:10:00,306.75,307.79,306.73,307.7,6240.0,280.9597,281.9123,280.9414,281.8298,6240.0
2018-11-26 14:20:00,307.47,308.26,307.46,307.82,4405.0,281.6192,282.3427,281.61,281.9397,4405.0
2018-11-26 14:30:00,307.93,308.38,307.57,307.76,5918.0,282.0405,282.4527,281.7108,281.8848,5918.0
2018-11-26 14:40:00,307.72,307.75,306.45,306.45,3200.0,281.8481,281.8756,280.6849,280.6849,3200.0
2018-11-26 14:50:00,306.3,306.99,306.3,306.97,4500.0,280.5475,281.1795,280.5475,281.1612,4500.0
2018-11-26 15:00:00,307.28,308.01,307.02,307.1,9000.0,281.4451,282.1138,281.207,281.2803,9000.0
2018-11-26 15:10:00,306.99,307.73,306.84,307.2,5706.0,281.1795,281.8573,281.0421,281.3719,5706.0
2018-11-26 15:20:00,307.2,307.69,307.01,307.59,7300.0,281.3719,281.8207,281.1978,281.7291,7300.0
2018-11-26 15:30:00,307.47,308.96,307.38,308.18,15567.0,281.6192,282.9839,281.5367,282.2695,15567.0
2018-11-26 15:40:00,308.25,309.04,307.82,308.58,28041.0,282.3336,283.0572,281.9397,282.6358,28041.0
2018-11-26 15:50:00,308.53,308.7,307.67,307.95,31763.0,282.59,282.7458,281.8024,282.0588,31763.0
2018-11-27 09:30:00,307.81,307.81,305.7,306.51,8159.0,281.9306,281.9306,279.998,280.7399,8159.0
2018-11-27 09:40:00,306.51,306.51,305.45,305.85,4346.0,280.7399,280.7399,279.769,280.1354,4346.0
2018-11-27 09:50:00,306.24,306.24,305.14,305.98,4408.0,280.4926,280.4926,279.4851,280.2544,4408.0
2018-11-27 10:00:00,306.05,307.93,305.99,307.53,5100.0,280.3186,282.0405,280.2636,281.6741,5100.0
2018-11-27 10:10:00,307.97,308.14,306.77,306.9,6516.0,282.0771,282.2328,280.978,281.0971,6516.0
2018-11-27 10:20:00,307.1,307.1,305.46,305.52,5265.0,281.2803,281.2803,279.7782,279.8331,5265.0
2018-11-27 10:30:00,305.44,305.5,303.6,304.28,11034.0,279.7598,279.8148,278.0745,278.6974,11034.0
2018-11-27 10:40:00,303.99,304.18,303.02,303.39,12358.0,278.4318,278.6058,277.5433,277.8822,12358.0
2018-11-27 10:50:00,303.76,305.03,303.65,304.88,7612.0,278.2211,279.3843,278.1203,279.2469,7612.0
2018-11-27 11:00:00,304.89,305.18,304.19,304.31,7628.0,279.2561,279.5217,278.6149,278.7248,7628.0
2018-11-27 11:10:00,304.44,304.44,303.82,304.08,5071.0,278.8439,278.8439,278.276,278.5142,5071.0
2018-11-27 11:20:00,303.81,304.48,303.44,304.36,7711.0,278.2669,278.8806,277.928,278.7706,7711.0
2018-11-27 11:30:00,304.51,304.78,304.0,304.32,8755.0,278.908,279.1553,278.4409,278.734,8755.0
2018-11-27 11:40:00,304.2,304.33,302.97,303.41,7269.0,278.6241,278.7432,277.4975,277.9005,7269.0
2018-11-27 11:50:00,303.66,304.29,303.53,303.53,5222.0,278.1295,278.7065,278.0104,278.0104,5222.0
2018-11-27 12:00:00,303.41,303.96,303.38,303.75,3700.0,277.9005,278.4043,277.873,278.2119,3700.0
2018-11-27 12:10:00,303.89,304.08,303.56,304.08,6053.0,278.3402,278.5142,278.0379,278.5142,6053.0
2018-11-27 12:20:00,304.0,304.19,303.14,303.14,7361.0,278.4409,278.6149,277.6532,277.6532,7361.0
2018-11-27 12:30:00,303.09,303.68,302.79,303.68,5012.0,277.6074,278.1478,277.3326,278.1478,5012.0
2018-11-27 12:40:00,303.63,303.77,303.16,303.16,3204.0,278.102,278.2302,277.6715,277.6715,3204.0
2018-11-27 12:50:00,303.22,303.94,303.18,303.62,2800.0,277.7265,278.386,277.6899,278.0929,2800.0
2018-11-27 13:00:00,303.93,304.26,303.75,303.93,5563.0,278.3768,278.6791,278.2119,278.3768,5563.0
2018-11-27 13:10:00,304.07,304.09,303.0,303.19,13675.0,278.505,278.5233,277.525,277.699,13675.0
2018-11-27 13:20:00,303.2,303.72,303.09,303.72,3202.0,277.7082,278.1845,277.6074,278.1845,3202.0
2018-11-27 13:30:00,303.79,303.93,303.2,303.7,4740.0,278.2486,278.3768,277.7082,278.1661,4740.0
2018-11-27 13:40:00,303.43,304.07,303.33,303.81,2603.0,277.9188,278.505,277.8272,278.2669,2603.0
2018-11-27 13:50:00,303.78,304.58,303.68,304.49,3750.0,278.2394,278.9721,278.1478,278.8897,3750.0
2018-11-27 14:00:00,304.56,305.0,304.23,304.23,5500.0,278.9538,279.3568,278.6516,278.6516,5500.0
2018-11-27 14:10:00,304.0,304.0,303.45,303.67,8478.0,278.4409,278.4409,277.9372,278.1387,8478.0
2018-11-27 14:20:00,303.56,303.89,303.15,303.16,7859.0,278.0379,278.3402,277.6624,277.6715,7859.0
2018-11-27 14:30:00,303.46,303.8,303.41,303.69,7217.0,277.9463,278.2577,277.9005,278.157,7217.0
2018-11-27 14:40:00,303.71,304.28,303.59,304.18,6394.0,278.1753,278.6974,278.0654,278.6058,6394.0
2018-11-27 14:50:00,304.08,304.08,303.61,303.87,6506.0,278.5142,278.5142,278.0837,278.3218,6506.0
2018-11-27 15:00:00,303.93,303.95,303.59,303.88,5927.0,278.3768,278.3951,278.0654,278.331,5927.0
2018-11-27 15:10:00,303.77,303.92,303.5,303.58,9270.0,278.2302,278.3676,277.9829,278.0562,9270.0
2018-11-27 15:20:00,303.58,304.45,303.58,304.21,8065.0,278.0562,278.8531,278.0562,278.6333,8065.0
2018-11-27 15:30:00,304.25,304.25,303.74,304.09,7524.0,278.6699,278.6699,278.2028,278.5233,7524.0
2018-11-27 15:40:00,304.22,304.32,303.96,304.11,10511.0,278.6424,278.734,278.4043,278.5417,10511.0
2018-11-27 15:50:00,304.05,304.47,303.89,304.47,26176.0,278.4867,278.8714,278.3402,278.8714,26176.0
2018-11-28 09:30:00,305.15,306.56,303.22,305.72,6325.0,279.4942,280.7857,277.7265,280.0163,6325.0
2018-11-28 09:40:00,306.15,307.64,305.59,305.6,3601.0,280.4101,281.7749,279.8972,279.9064,3601.0
2018-11-28 09:50:00,306.54,306.73,304.92,305.19,4366.0,280.7674,280.9414,279.2836,279.5309,4366.0
2018-11-28 10:00:00,305.28,305.7,304.21,304.97,4363.0,279.6133,279.998,278.6333,279.3294,4363.0
2018-11-28 10:10:00,304.65,304.65,304.01,304.12,4450.0,279.0363,279.0363,278.4501,278.5508,4450.0
2018-11-28 10:20:00,303.93,303.97,302.7,302.73,6985.0,278.3768,278.4134,277.2502,277.2777,6985.0
2018-11-28 10:30:00,302.82,302.87,301.92,302.86,10986.0,277.3601,277.4059,276.5358,277.3968,10986.0
2018-11-28 10:40:00,302.61,302.9,301.71,301.79,4512.0,277.1678,277.4334,276.3434,276.4167,4512.0
2018-11-28 10:50:00,301.94,302.75,301.66,302.41,3861.0,276.5541,277.296,276.2976,276.9846,3861.0
2018-11-28 11:00:00,302.56,303.4,302.39,303.36,17315.0,277.122,277.8914,276.9663,277.8547,17315.0
2018-11-28 11:10:00,303.34,303.75,302.87,302.87,9980.0,277.8364,278.2119,277.4059,277.4059,9980.0
2018-11-28 11:20:00,303.16,303.16,302.19,302.52,8618.0,277.6715,277.6715,276.7831,277.0853,8618.0
2018-11-28 11:30:00,302.53,302.63,301.7,301.82,10043.0,277.0945,277.1861,276.3343,276.4442,10043.0
2018-11-28 11:40:00,302.03,302.14,300.91,301.01,8034.0,276.6365,276.7373,275.6107,275.7023,8034.0
2018-11-28 11:50:00,300.99,301.55,300.78,301.36,9711.0,275.684,276.1969,275.4916,276.0229,9711.0
2018-11-28 12:00:00,301.55,305.36,301.3,305.25,20117.0,276.1969,279.6866,275.9679,279.5858,20117.0
2018-11-28 12:10:00,305.46,305.46,303.51,304.11,23199.0,279.7782,279.7782,277.9921,278.5417,23199.0
2018-11-28 12:20:00,304.31,305.0,304.01,304.43,11920.0,278.7248,279.3568,278.4501,278.8348,11920.0
2018-11-28 12:30:00,304.35,305.14,303.86,304.58,6365.0,278.7615,279.4851,278.3127,278.9721,6365.0
2018-11-28 12:40:00,304.81,305.81,304.25,305.81,17969.0,279.1828,280.0987,278.6699,280.0987,17969.0
2018-11-28 12:50:00,306.14,307.37,306.13,306.65,7294.0,280.401,281.5276,280.3918,280.8681,7294.0
2018-11-28 13:00:00,306.58,306.99,306.2,306.74,6394.0,280.804,281.1795,280.4559,280.9505,6394.0
2018-11-28 13:10:00,306.74,307.76,306.38,307.3,6102.0,280.9505,281.8848,280.6208,281.4635,6102.0
2018-11-28 13:20:00,307.5,307.86,307.01,307.86,2901.0,281.6466,281.9764,281.1978,281.9764,2901.0
2018-11-28 13:30:00,307.81,308.75,307.52,308.62,3456.0,281.9306,282.7916,281.665,282.6725,3456.0
2018-11-28 13:40:00,308.77,309.29,308.63,309.03,4000.0,282.8099,283.2862,282.6816,283.048,4000.0
2018-11-28 13:50:00,308.91,309.35,308.47,309.12,8906.0,282.9381,283.3411,282.5351,283.1304,8906.0
2018-11-28 14:00:00,309.16,309.76,308.9,309.57,5000.0,283.1671,283.7166,282.9289,283.5426,5000.0
2018-11-28 14:10:00,309.7,309.97,308.9,309.23,7846.0,283.6617,283.909,282.9289,283.2312,7846.0
2018-11-28 14:20:00,309.18,309.99,308.88,309.93,7804.0,283.1854,283.9273,282.9106,283.8723,7804.0
2018-11-28 14:30:00,309.87,310.5,309.85,310.5,9337.0,283.8174,284.3944,283.7991,284.3944,9337.0
2018-11-28 14:40:00,310.53,310.73,310.04,310.3,3620.0,284.4219,284.6051,283.9731,284.2112,3620.0
2018-11-28 14:50:00,310.32,310.91,309.66,309.66,4993.0,284.2296,284.7699,283.625,283.625,4993.0
2018-11-28 15:00:00,309.71,309.75,308.79,308.8,6029.0,283.6708,283.7075,282.8282,282.8373,6029.0
2018-11-28 15:10:00,308.94,309.63,308.88,309.63,10202.0,282.9656,283.5976,282.9106,283.5976,10202.0
2018-11-28 15:20:00,309.73,310.47,309.73,310.47,7111.0,283.6892,284.3669,283.6892,284.3669,7111.0
2018-11-28 15:30:00,310.54,311.19,310.26,311.08,9026.0,284.4311,285.0264,284.1746,284.9257,9026.0
2018-11-28 15:40:00,311.07,311.88,311.02,311.52,18459.0,284.9165,285.6584,284.8707,285.3287,18459.0
2018-11-28 15:50:00,311.61,311.72,311.41,311.68,20737.0,285.4111,285.5118,285.2279,285.4752,20737.0
2018-11-29 09:30:00,309.87,311.93,309.87,311.56,19418.0,283.8174,285.7042,283.8174,285.3653,19418.0
2018-11-29 09:40:00,311.75,312.83,311.16,311.74,7989.0,285.5393,286.5285,284.9989,285.5302,7989.0
2018-11-29 09:50:00,311.28,312.47,310.9,312.25,5703.0,285.1088,286.1988,284.7608,285.9973,5703.0
2018-11-29 10:00:00,312.25,312.26,311.35,311.46,4601.0,285.9973,286.0064,285.173,285.2737,4601.0
2018-11-29 10:10:00,311.16,311.57,311.0,311.25,4401.0,284.9989,285.3745,284.8524,285.0814,4401.0
2018-11-29 10:20:00,311.02,312.11,310.79,312.11,10826.0,284.8707,285.8691,284.66,285.8691,10826.0
2018-11-29 10:30:00,312.11,313.17,311.83,312.49,10959.0,285.8691,286.8399,285.6126,286.2171,10959.0
2018-11-29 10:40:00,312.26,312.43,310.37,310.37,12668.0,286.0064,286.1622,284.2753,284.2753,12668.0
2018-11-29 10:50:00,310.32,310.38,309.11,309.11,15047.0,284.2296,284.2845,283.1213,283.1213,15047.0
2018-11-29 11:00:00,309.48,309.95,308.97,309.45,14642.0,283.4602,283.8907,282.9931,283.4327,14642.0
2018-11-29 11:10:00,309.5,311.0,309.5,310.93,3527.0,283.4785,284.8524,283.4785,284.7883,3527.0
2018-11-29 11:20:00,310.91,311.78,310.91,311.57,2688.0,284.7699,285.5668,284.7699,285.3745,2688.0
2018-11-29 11:30:00,312.0,312.25,311.71,312.25,2000.0,285.7683,285.9973,285.5027,285.9973,2000.0
2018-11-29 11:40:00,312.28,312.49,312.17,312.27,1300.0,286.0248,286.2171,285.924,286.0156,1300.0
2018-11-29 11:50:00,312.08,312.83,311.9,312.83,3688.0,285.8416,286.5285,285.6767,286.5285,3688.0
2018-11-29 12:00:00,312.74,312.74,312.03,312.22,2104.0,286.4461,286.4461,285.7958,285.9698,2104.0
2018-11-29 12:10:00,312.24,312.25,311.51,311.51,8483.0,285.9881,285.9973,285.3195,285.3195,8483.0
2018-11-29 12:20:00,311.66,311.66,311.0,311.26,5836.0,285.4569,285.4569,284.8524,285.0905,5836.0
2018-11-29 12:30:00,311.38,311.66,311.03,311.28,2954.0,285.2004,285.4569,284.8799,285.1088,2954.0
2018-11-29 12:40:00,311.34,311.52,311.14,311.22,3150.0,285.1638,285.3287,284.9806,285.0539,3150.0
2018-11-29 12:50:00,311.41,311.95,311.21,311.95,3934.0,285.2279,285.7225,285.0447,285.7225,3934.0
2018-11-29 13:00:00,311.82,311.97,311.37,311.56,3639.0,285.6034,285.7408,285.1913,285.3653,3639.0
2018-11-29 13:10:00,311.32,311.44,311.14,311.15,1606.0,285.1455,285.2554,284.9806,284.9898,1606.0
2018-11-29 13:20:00,311.32,311.36,311.12,311.22,5700.0,285.1455,285.1821,284.9623,285.0539,5700.0
2018-11-29 13:30:00,311.19,311.34,311.06,311.06,5649.0,285.0264,285.1638,284.9073,284.9073,5649.0
2018-11-29 13:40:00,311.11,312.24,311.1,312.24,3900.0,284.9531,285.9881,284.944,285.9881,3900.0
2018-11-29 13:50:00,312.29,313.12,312.1,313.09,2150.0,286.0339,286.7941,285.8599,286.7667,2150.0
2018-11-29 14:00:00,312.85,313.27,312.74,313.07,3427.0,286.5468,286.9315,286.4461,286.7483,3427.0
2018-11-29 14:10:00,313.2,313.62,312.88,312.88,6971.0,286.8674,287.2521,286.5743,286.5743,6971.0
2018-11-29 14:20:00,312.69,312.93,312.43,312.43,5605.0,286.4003,286.6201,286.1622,286.1622,5605.0
2018-11-29 14:30:00,312.37,312.62,312.2,312.4,4000.0,286.1072,286.3362,285.9515,286.1347,4000.0
2018-11-29 14:40:00,312.36,312.79,312.17,312.69,4412.0,286.098,286.4919,285.924,286.4003,4412.0
2018-11-29 14:50:00,312.86,313.81,312.86,313.31,11577.0,286.556,287.4261,286.556,286.9682,11577.0
2018-11-29 15:00:00,313.5,313.5,313.04,313.15,4514.0,287.1422,287.1422,286.7209,286.8216,4514.0
2018-11-29 15:10:00,313.24,313.43,313.07,313.22,4471.0,286.9041,287.0781,286.7483,286.8857,4471.0
2018-11-29 15:20:00,313.38,313.5,313.06,313.36,6603.0,287.0323,287.1422,286.7392,287.014,6603.0
2018-11-29 15:30:00,313.21,313.22,312.04,312.04,11843.0,286.8766,286.8857,285.8049,285.8049,11843.0
2018-11-29 15:40:00,312.05,312.07,311.31,311.41,16686.0,285.8141,285.8324,285.1363,285.2279,16686.0
2018-11-29 15:50:00,311.5,311.69,310.87,311.19,39475.0,285.3103,285.4844,284.7333,285.0264,39475.0
2018-11-30 09:30:00,311.21,312.72,309.1,309.1,6771.0,285.0447,286.4278,283.1121,283.1121,6771.0
2018-11-30 09:40:00,310.54,310.98,309.41,310.44,2360.0,284.4311,284.8341,283.3961,284.3395,2360.0
2018-11-30 09:50:00,310.77,313.27,310.77,312.63,6310.0,284.6417,286.9315,284.6417,286.3453,6310.0
2018-11-30 10:00:00,313.05,314.32,312.62,314.32,4700.0,286.73,287.8932,286.3362,287.8932,4700.0
2018-11-30 10:10:00,314.06,314.55,313.89,314.08,8100.0,287.6551,288.1039,287.4994,287.6734,8100.0
2018-11-30 10:20:00,314.19,314.48,313.41,313.88,11000.0,287.7742,288.0398,287.0598,287.4902,11000.0
2018-11-30 10:30:00,313.87,314.28,313.69,314.05,8451.0,287.4811,287.8566,287.3162,287.6459,8451.0
2018-11-30 10:40:00,314.05,314.23,313.09,313.15,3000.0,287.6459,287.8108,286.7667,286.8216,3000.0
2018-11-30 10:50:00,313.31,313.78,312.41,312.43,8120.0,286.9682,287.3986,286.1438,286.1622,8120.0
2018-11-30 11:00:00,312.4,312.41,311.27,311.41,7428.0,286.1347,286.1438,285.0997,285.2279,7428.0
2018-11-30 11:10:00,311.31,311.38,310.6,310.91,8628.0,285.1363,285.2004,284.486,284.7699,8628.0
2018-11-30 11:20:00,310.68,311.18,310.44,310.54,7480.0,284.5593,285.0172,284.3395,284.4311,7480.0
2018-11-30 11:30:00,310.57,310.78,310.21,310.63,2432.0,284.4585,284.6509,284.1288,284.5135,2432.0
2018-11-30 11:40:00,310.78,311.56,310.78,311.56,2390.0,284.6509,285.3653,284.6509,285.3653,2390.0
2018-11-30 11:50:00,311.68,312.31,311.16,312.31,4865.0,285.4752,286.0522,284.9989,286.0522,4865.0
2018-11-30 12:00:00,312.15,312.9,312.15,312.9,2415.0,285.9057,286.5926,285.9057,286.5926,2415.0
2018-11-30 12:10:00,312.81,312.82,311.75,311.83,6200.0,286.5102,286.5194,285.5393,285.6126,6200.0
2018-11-30 12:20:00,311.81,311.81,310.71,310.71,2200.0,285.5943,285.5943,284.5868,284.5868,2200.0
2018-11-30 12:30:00,310.87,310.87,309.6,310.15,5300.0,284.7333,284.7333,283.5701,284.0738,5300.0
2018-11-30 12:40:00,309.92,310.23,309.7,309.82,5941.0,283.8632,284.1471,283.6617,283.7716,5941.0
2018-11-30 12:50:00,310.0,310.24,309.67,309.68,3900.0,283.9365,284.1563,283.6342,283.6434,3900.0
2018-11-30 13:00:00,309.92,310.41,309.92,310.11,3300.0,283.8632,284.312,283.8632,284.0372,3300.0
2018-11-30 13:10:00,310.1,310.78,309.84,310.78,2950.0,284.028,284.6509,283.7899,284.6509,2950.0
2018-11-30 13:20:00,310.95,313.19,310.95,312.92,8700.0,284.8066,286.8583,284.8066,286.611,8700.0
2018-11-30 13:30:00,313.12,313.19,311.99,312.58,5817.0,286.7941,286.8583,285.7591,286.2995,5817.0
2018-11-30 13:40:00,312.56,312.56,312.09,312.52,1400.0,286.2812,286.2812,285.8507,286.2446,1400.0
2018-11-30 13:50:00,312.75,313.5,312.55,312.99,4275.0,286.4552,287.1422,286.2721,286.6751,4275.0
2018-11-30 14:00:00,313.3,313.5,312.9,313.39,2001.0,286.959,287.1422,286.5926,287.0414,2001.0
2018-11-30 14:10:00,313.41,313.81,312.96,313.34,4744.0,287.0598,287.4261,286.6476,286.9956,4744.0
2018-11-30 14:20:00,313.41,313.62,313.01,313.29,3850.0,287.0598,287.2521,286.6934,286.9498,3850.0
2018-11-30 14:30:00,313.43,313.74,313.24,313.7,2921.0,287.0781,287.362,286.9041,287.3254,2921.0
2018-11-30 14:40:00,313.69,314.29,313.69,314.27,4762.0,287.3162,287.8658,287.3162,287.8475,4762.0
2018-11-30 14:50:00,314.5,315.02,314.42,314.54,8025.0,288.0581,288.5344,287.9848,288.0948,8025.0
2018-11-30 15:00:00,314.73,315.02,314.38,314.93,7500.0,288.2688,288.5344,287.9482,288.452,7500.0
2018-11-30 15:10:00,314.86,315.08,314.67,314.67,4400.0,288.3878,288.5894,288.2138,288.2138,4400.0
2018-11-30 15:20:00,314.6,314.98,314.35,314.88,7094.0,288.1497,288.4978,287.9207,288.4062,7094.0
2018-11-30 15:30:00,314.78,315.07,314.57,314.91,9228.0,288.3146,288.5802,288.1222,288.4336,9228.0
2018-11-30 15:40:00,314.98,315.57,314.98,315.27,13193.0,288.4978,289.0382,288.4978,288.7634,13193.0
2018-11-30 15:50:00,315.17,315.32,313.35,313.7,63951.0,288.6718,288.8092,287.0048,287.3254,63951.0
2018-12-03 09:30:00,317.9,321.07,317.18,320.31,15636.0,291.1723,294.0757,290.5128,293.3796,15636.0
2018-12-03 09:40:00,320.46,320.46,319.33,319.88,5356.0,293.517,293.517,292.482,292.9858,5356.0
2018-12-03 09:50:00,319.87,319.87,317.14,317.24,5400.0,292.9766,292.9766,290.4762,290.5677,5400.0
2018-12-03 10:00:00,317.58,318.38,317.14,317.99,8256.0,290.8792,291.6119,290.4762,291.2547,8256.0
2018-12-03 10:10:00,317.9,317.9,316.98,317.51,6849.0,291.1723,291.1723,290.3296,290.815,6849.0
2018-12-03 10:20:00,317.47,319.54,317.47,319.54,3460.0,290.7784,292.6744,290.7784,292.6744,3460.0
2018-12-03 10:30:00,319.96,319.96,318.03,318.26,6346.0,293.0591,293.0591,291.2913,291.502,6346.0
2018-12-03 10:40:00,318.09,318.1,317.36,317.58,6923.0,291.3463,291.3554,290.6777,290.8792,6923.0
2018-12-03 10:50:00,317.65,318.44,316.65,316.84,12039.0,290.9433,291.6669,290.0274,290.2014,12039.0
2018-12-03 11:00:00,316.27,316.68,315.66,316.68,2961.0,289.6793,290.0548,289.1206,290.0548,2961.0
2018-12-03 11:10:00,316.56,316.56,315.74,316.31,6153.0,289.9449,289.9449,289.1939,289.7159,6153.0
2018-12-03 11:20:00,316.39,316.46,315.9,316.45,6993.0,289.7892,289.8533,289.3404,289.8442,6993.0
2018-12-03 11:30:00,316.59,316.75,316.24,316.28,3100.0,289.9724,290.1189,289.6518,289.6885,3100.0
2018-12-03 11:40:00,316.13,316.13,314.91,314.94,4400.0,289.5511,289.5511,288.4336,288.4611,4400.0
2018-12-03 11:50:00,315.03,315.51,314.91,315.11,5600.0,288.5436,288.9832,288.4336,288.6168,5600.0
2018-12-03 12:00:00,315.2,315.31,314.11,314.34,8310.0,288.6993,288.8,287.7009,287.9116,8310.0
2018-12-03 12:10:00,314.27,314.27,313.33,313.84,10072.0,287.8475,287.8475,286.9865,287.4536,10072.0
2018-12-03 12:20:00,313.52,315.04,313.51,315.04,7104.0,287.1605,288.5527,287.1513,288.5527,7104.0
2018-12-03 12:30:00,315.1,316.13,315.06,315.17,12599.0,288.6077,289.5511,288.571,288.6718,12599.0
2018-12-03 12:40:00,315.11,315.19,314.78,315.19,3002.0,288.6168,288.6901,288.3146,288.6901,3002.0
2018-12-03 12:50:00,315.09,315.57,314.61,314.61,5122.0,288.5985,289.0382,288.1589,288.1589,5122.0
2018-12-03 13:00:00,314.93,315.15,314.56,314.69,4677.0,288.452,288.6535,288.1131,288.2321,4677.0
2018-12-03 13:10:00,314.78,315.13,314.71,314.9,3200.0,288.3146,288.6351,288.2505,288.4245,3200.0
2018-12-03 13:20:00,314.89,315.2,314.38,314.72,5518.0,288.4153,288.6993,287.9482,288.2596,5518.0
2018-12-03 13:30:00,314.6,314.77,313.78,313.83,3500.0,288.1497,288.3054,287.3986,287.4444,3500.0
2018-12-03 13:40:00,313.76,314.05,313.35,313.42,4201.0,287.3803,287.6459,287.0048,287.0689,4201.0
2018-12-03 13:50:00,313.41,313.6,313.0,313.32,3702.0,287.0598,287.2338,286.6842,286.9773,3702.0
2018-12-03 14:00:00,313.61,313.8,312.69,312.95,2200.0,287.2429,287.417,286.4003,286.6384,2200.0
2018-12-03 14:10:00,313.23,314.29,313.15,314.29,3127.0,286.8949,287.8658,286.8216,287.8658,3127.0
2018-12-03 14:20:00,314.43,314.9,314.12,314.89,2700.0,287.994,288.4245,287.7101,288.4153,2700.0
2018-12-03 14:30:00,314.98,314.98,314.67,314.75,6090.0,288.4978,288.4978,288.2138,288.2871,6090.0
2018-12-03 14:40:00,314.9,314.9,314.2,314.26,5237.0,288.4245,288.4245,287.7833,287.8383,5237.0
2018-12-03 14:50:00,314.25,314.73,314.17,314.72,5200.0,287.8291,288.2688,287.7559,288.2596,5200.0
2018-12-03 15:00:00,314.63,315.32,314.43,315.23,8310.0,288.1772,288.8092,287.994,288.7267,8310.0
2018-12-03 15:10:00,315.17,316.2,315.17,316.2,7400.0,288.6718,289.6152,288.6718,289.6152,7400.0
2018-12-03 15:20:00,316.28,316.86,316.28,316.86,9849.0,289.6885,290.2197,289.6885,290.2197,9849.0
2018-12-03 15:30:00,316.93,317.11,316.77,316.95,9305.0,290.2838,290.4487,290.1373,290.3021,9305.0
2018-12-03 15:40:00,316.98,317.01,316.46,316.64,13336.0,290.3296,290.3571,289.8533,290.0182,13336.0
2018-12-03 15:50:00,316.64,317.15,316.44,316.95,42451.0,290.0182,290.4853,289.835,290.3021,42451.0
2018-12-04 09:30:00,316.17,317.84,314.59,317.18,10624.0,289.5877,291.1173,288.1405,290.5128,10624.0
2018-12-04 09:40:00,316.43,316.43,314.6,314.6,1400.0,289.8258,289.8258,288.1497,288.1497,1400.0
2018-12-04 09:50:00,314.58,314.91,313.85,314.06,9239.0,288.1314,288.4336,287.4628,287.6551,9239.0
2018-12-04 10:00:00,314.49,314.56,313.73,313.93,9316.0,288.049,288.1131,287.3529,287.536,9316.0
2018-12-04 10:10:00,314.4,314.41,312.91,312.91,4823.0,287.9665,287.9757,286.6018,286.6018,4823.0
2018-12-04 10:20:00,312.91,314.63,312.91,314.61,8983.0,286.6018,288.1772,286.6018,288.1589,8983.0
2018-12-04 10:30:00,314.81,315.36,314.34,314.98,5424.0,288.3421,288.8458,287.9116,288.4978,5424.0
2018-12-04 10:40:00,315.16,315.18,314.5,314.61,10432.0,288.6626,288.6809,288.0581,288.1589,10432.0
2018-12-04 10:50:00,314.65,314.65,313.55,313.63,28100.0,288.1955,288.1955,287.188,287.2613,28100.0
2018-12-04 11:00:00,313.6,313.98,312.94,313.66,12474.0,287.2338,287.5818,286.6293,287.2887,12474.0
2018-12-04 11:10:00,313.5,313.57,312.96,313.28,3539.0,287.1422,287.2063,286.6476,286.9407,3539.0
2018-12-04 11:20:00,313.32,313.42,312.33,312.6,8817.0,286.9773,287.0689,286.0706,286.3179,8817.0
2018-12-04 11:30:00,312.55,312.6,312.05,312.59,9746.0,286.2721,286.3179,285.8141,286.3087,9746.0
2018-12-04 11:40:00,312.59,313.32,312.59,313.2,2500.0,286.3087,286.9773,286.3087,286.8674,2500.0
2018-12-04 11:50:00,313.24,313.73,312.77,312.87,7200.0,286.9041,287.3529,286.4736,286.5652,7200.0
2018-12-04 12:00:00,312.86,312.89,310.51,310.94,4100.0,286.556,286.5835,284.4036,284.7974,4100.0
2018-12-04 12:10:00,310.63,311.01,308.82,310.04,5600.0,284.5135,284.8615,282.8557,283.9731,5600.0
2018-12-04 12:20:00,309.69,309.74,308.27,308.27,13331.0,283.6525,283.6983,282.3519,282.3519,13331.0
2018-12-04 12:30:00,307.8,307.8,306.57,307.75,4900.0,281.9214,281.9214,280.7948,281.8756,4900.0
2018-12-04 12:40:00,307.96,308.36,307.18,307.54,7765.0,282.068,282.4343,281.3536,281.6833,7765.0
2018-12-04 12:50:00,307.75,307.76,306.88,307.03,2000.0,281.8756,281.8848,281.0788,281.2162,2000.0
2018-12-04 13:00:00,307.05,307.4,306.73,307.07,5548.0,281.2345,281.5551,280.9414,281.2528,5548.0
2018-12-04 13:10:00,306.93,307.69,306.57,307.61,4420.0,281.1246,281.8207,280.7948,281.7474,4420.0
2018-12-04 13:20:00,307.41,307.41,305.41,305.78,8760.0,281.5642,281.5642,279.7324,280.0713,8760.0
2018-12-04 13:30:00,305.78,306.39,304.17,304.74,6200.0,280.0713,280.63,278.5966,279.1187,6200.0
2018-12-04 13:40:00,304.62,306.85,304.62,306.85,2100.0,279.0088,281.0513,279.0088,281.0513,2100.0
2018-12-04 13:50:00,306.49,307.66,306.37,307.46,2102.0,280.7216,281.7932,280.6117,281.61,2102.0
2018-12-04 14:00:00,307.27,307.58,306.6,307.58,9232.0,281.436,281.7199,280.8223,281.7199,9232.0
2018-12-04 14:10:00,307.5,308.16,307.18,307.63,3696.0,281.6466,282.2512,281.3536,281.7657,3696.0
2018-12-04 14:20:00,307.63,307.8,306.05,306.05,4435.0,281.7657,281.9214,280.3186,280.3186,4435.0
2018-12-04 14:30:00,306.21,306.72,306.07,306.44,4600.0,280.4651,280.9322,280.3369,280.6758,4600.0
2018-12-04 14:40:00,306.62,307.43,306.31,307.18,8304.0,280.8406,281.5825,280.5567,281.3536,8304.0
2018-12-04 14:50:00,307.38,307.38,305.64,305.64,8208.0,281.5367,281.5367,279.943,279.943,8208.0
2018-12-04 15:00:00,305.5,305.5,303.64,304.0,14709.0,279.8148,279.8148,278.1112,278.4409,14709.0
2018-12-04 15:10:00,304.19,304.5,303.65,303.65,10134.0,278.6149,278.8989,278.1203,278.1203,10134.0
2018-12-04 15:20:00,303.79,304.13,302.81,302.81,9116.0,278.2486,278.56,277.351,277.351,9116.0
2018-12-04 15:30:00,302.83,303.24,301.68,301.71,34699.0,277.3693,277.7448,276.316,276.3434,34699.0
2018-12-04 15:40:00,301.7,301.94,300.69,301.38,43897.0,276.3343,276.5541,275.4092,276.0412,43897.0
2018-12-04 15:50:00,301.4,301.4,300.32,300.6,65950.0,276.0595,276.0595,275.0703,275.3268,65950.0
2018-12-06 09:30:00,294.59,296.17,290.02,293.7,51709.0,269.8221,271.2692,265.6363,269.0069,51709.0
2018-12-06 09:40:00,293.31,294.97,291.48,292.2,29893.0,268.6497,270.1701,266.9735,267.633,29893.0
2018-12-06 09:50:00,292.04,293.0,290.59,291.49,15624.0,267.4865,268.3657,266.1584,266.9827,15624.0
2018-12-06 10:00:00,291.56,293.4,291.28,293.12,13700.0,267.0468,268.7321,266.7904,268.4757,13700.0
2018-12-06 10:10:00,292.94,294.99,292.4,293.2,11400.0,268.3108,270.1884,267.8162,268.5489,11400.0
2018-12-06 10:20:00,293.03,293.89,292.41,293.14,16201.0,268.3932,269.1809,267.8254,268.494,16201.0
2018-12-06 10:30:00,293.04,293.27,292.28,292.7,9025.0,268.4024,268.613,267.7063,268.091,9025.0
2018-12-06 10:40:00,292.94,293.03,291.81,291.98,8597.0,268.3108,268.3932,267.2758,267.4315,8597.0
2018-12-06 10:50:00,292.2,292.7,291.1,291.65,11405.0,267.633,268.091,266.6255,267.1292,11405.0
2018-12-06 11:00:00,291.65,291.72,290.52,291.27,43978.0,267.1292,267.1934,266.0943,266.7812,43978.0
2018-12-06 11:10:00,291.25,291.37,290.27,291.21,4328.0,266.7629,266.8728,265.8653,266.7262,4328.0
2018-12-06 11:20:00,290.84,291.25,289.58,290.06,10785.0,266.3874,266.7629,265.2333,265.6729,10785.0
2018-12-06 11:30:00,289.92,291.3,289.68,290.9,11243.0,265.5447,266.8087,265.3249,266.4423,11243.0
2018-12-06 11:40:00,290.9,292.75,290.9,292.57,3200.0,266.4423,268.1368,266.4423,267.9719,3200.0
2018-12-06 11:50:00,292.67,293.48,292.1,293.19,8600.0,268.0635,268.8054,267.5414,268.5398,8600.0
2018-12-06 12:00:00,293.24,293.5,292.69,292.87,5529.0,268.5856,268.8237,268.0818,268.2467,5529.0
2018-12-06 12:10:00,292.83,294.2,292.83,293.55,8600.0,268.21,269.4649,268.21,268.8695,8600.0
2018-12-06 12:20:00,293.61,295.66,293.52,295.66,10003.0,268.9245,270.8021,268.842,270.8021,10003.0
2018-12-06 12:30:00,295.67,296.8,295.53,295.61,8904.0,270.8113,271.8463,270.683,270.7563,8904.0
2018-12-06 12:40:00,295.42,296.46,295.42,296.2,2903.0,270.5823,271.5348,270.5823,271.2967,2903.0
2018-12-06 12:50:00,295.69,296.33,295.68,295.73,2300.0,270.8296,271.4158,270.8204,270.8662,2300.0
2018-12-06 13:00:00,295.71,295.72,294.33,294.46,4250.0,270.8479,270.8571,269.5839,269.703,4250.0
2018-12-06 13:10:00,294.29,294.68,294.28,294.48,3791.0,269.5473,269.9045,269.5381,269.7213,3791.0
2018-12-06 13:20:00,294.17,294.66,293.97,294.34,3650.0,269.4374,269.8862,269.2542,269.5931,3650.0
2018-12-06 13:30:00,294.1,294.31,293.39,293.86,4800.0,269.3733,269.5656,268.723,269.1534,4800.0
2018-12-06 13:40:00,294.0,295.56,294.0,295.56,4650.0,269.2817,270.7105,269.2817,270.7105,4650.0
2018-12-06 13:50:00,295.86,296.5,295.41,296.5,5718.0,270.9853,271.5715,270.5731,271.5715,5718.0
2018-12-06 14:00:00,296.82,297.3,296.12,296.25,8982.0,271.8646,272.3042,271.2234,271.3425,8982.0
2018-12-06 14:10:00,296.24,296.24,294.3,294.3,9200.0,271.3333,271.3333,269.5564,269.5564,9200.0
2018-12-06 14:20:00,294.7,296.17,294.41,295.89,6400.0,269.9228,271.2692,269.6572,271.0128,6400.0
2018-12-06 14:30:00,295.98,296.2,295.12,295.28,4531.0,271.0952,271.2967,270.3075,270.4541,4531.0
2018-12-06 14:40:00,295.25,296.27,295.02,295.25,6418.0,270.4266,271.3608,270.2159,270.4266,6418.0
2018-12-06 14:50:00,295.85,297.71,295.65,297.65,7862.0,270.9761,272.6797,270.7929,272.6248,7862.0
2018-12-06 15:00:00,297.83,298.4,296.6,296.6,5618.0,272.7897,273.3117,271.6631,271.6631,5618.0
2018-12-06 15:10:00,296.74,297.48,296.6,296.98,5569.0,271.7913,272.4691,271.6631,272.0111,5569.0
2018-12-06 15:20:00,296.84,297.61,296.72,297.44,6241.0,271.8829,272.5882,271.773,272.4325,6241.0
2018-12-06 15:30:00,297.66,298.92,297.62,298.71,8653.0,272.634,273.788,272.5973,273.5957,8653.0
2018-12-06 15:40:00,298.53,299.66,298.14,299.66,11138.0,273.4308,274.4658,273.0736,274.4658,11138.0
2018-12-06 15:50:00,299.76,300.23,299.24,299.58,27757.0,274.5574,274.9879,274.0811,274.3925,27757.0
2018-12-07 09:30:00,300.35,303.16,300.3,300.5,5330.0,275.0978,277.6715,275.052,275.2352,5330.0
2018-12-07 09:40:00,300.91,302.2,300.23,300.31,8119.0,275.6107,276.7922,274.9879,275.0612,8119.0
2018-12-07 09:50:00,300.2,300.83,299.86,300.8,2902.0,274.9604,275.5374,274.649,275.51,2902.0
2018-12-07 10:00:00,300.81,301.41,299.54,299.54,4562.0,275.5191,276.0687,274.3559,274.3559,4562.0
2018-12-07 10:10:00,299.54,300.0,297.33,298.33,5406.0,274.3559,274.7772,272.3317,273.2476,5406.0
2018-12-07 10:20:00,297.96,298.36,296.6,297.52,2800.0,272.9087,273.2751,271.6631,272.5057,2800.0
2018-12-07 10:30:00,297.56,298.01,295.74,296.58,7867.0,272.5424,272.9545,270.8754,271.6448,7867.0
2018-12-07 10:40:00,297.0,297.71,296.99,296.99,2900.0,272.0294,272.6797,272.0203,272.0203,2900.0
2018-12-07 10:50:00,296.87,298.0,296.87,298.0,2801.0,271.9104,272.9454,271.9104,272.9454,2801.0
2018-12-07 11:00:00,298.15,298.4,296.13,296.13,9070.0,273.0828,273.3117,271.2326,271.2326,9070.0
2018-12-07 11:10:00,296.35,296.54,295.46,295.46,3700.0,271.4341,271.6081,270.6189,270.6189,3700.0
2018-12-07 11:20:00,295.23,295.36,294.08,294.8,5824.0,270.4083,270.5273,269.3549,270.0144,5824.0
2018-12-07 11:30:00,294.77,295.12,294.45,294.61,4300.0,269.9869,270.3075,269.6938,269.8404,4300.0
2018-12-07 11:40:00,294.8,295.76,294.8,295.58,3446.0,270.0144,270.8937,270.0144,270.7288,3446.0
2018-12-07 11:50:00,295.01,295.01,293.48,293.52,4500.0,270.2068,270.2068,268.8054,268.842,4500.0
2018-12-07 12:00:00,293.71,294.29,293.3,293.88,4394.0,269.0161,269.5473,268.6405,269.1718,4394.0
2018-12-07 12:10:00,294.03,294.3,292.68,293.01,11410.0,269.3091,269.5564,268.0727,268.3749,11410.0
2018-12-07 12:20:00,293.45,294.09,293.34,293.51,3002.0,268.7779,269.3641,268.6772,268.8329,3002.0
2018-12-07 12:30:00,293.51,293.68,292.68,292.9,3700.0,268.8329,268.9886,268.0727,268.2742,3700.0
2018-12-07 12:40:00,292.71,293.26,292.61,292.82,1669.0,268.1001,268.6039,268.0085,268.2009,1669.0
2018-12-07 12:50:00,292.81,294.86,292.81,294.81,3408.0,268.1917,270.0694,268.1917,270.0236,3408.0
2018-12-07 13:00:00,294.52,295.48,294.45,294.56,5742.0,269.758,270.6372,269.6938,269.7946,5742.0
2018-12-07 13:10:00,294.45,294.63,293.53,293.53,3700.0,269.6938,269.8587,268.8512,268.8512,3700.0
2018-12-07 13:20:00,293.6,294.24,293.01,293.51,10611.0,268.9153,269.5015,268.3749,268.8329,10611.0
2018-12-07 13:30:00,293.37,293.65,291.72,291.78,19700.0,268.7046,268.9611,267.1934,267.2483,19700.0
2018-12-07 13:40:00,291.86,292.59,291.75,292.0,4600.0,267.3216,267.9902,267.2208,267.4498,4600.0
2018-12-07 13:50:00,291.61,291.98,291.07,291.55,6600.0,267.0926,267.4315,266.598,267.0377,6600.0
2018-12-07 14:00:00,291.38,291.38,290.79,290.98,7265.0,266.882,266.882,266.3416,266.5156,7265.0
2018-12-07 14:10:00,290.84,292.18,290.5,292.18,2610.0,266.3874,267.6147,266.0759,267.6147,2610.0
2018-12-07 14:20:00,292.6,292.82,291.74,292.04,3100.0,267.9994,268.2009,267.2117,267.4865,3100.0
2018-12-07 14:30:00,292.16,292.17,291.07,291.07,4209.0,267.5964,267.6055,266.598,266.598,4209.0
2018-12-07 14:40:00,291.39,291.39,289.61,290.03,25321.0,266.8911,266.8911,265.2608,265.6455,25321.0
2018-12-07 14:50:00,290.17,290.42,289.26,289.33,9013.0,265.7737,266.0027,264.9402,265.0043,9013.0
2018-12-07 15:00:00,289.27,289.92,288.56,289.92,6815.0,264.9494,265.5447,264.299,265.5447,6815.0
2018-12-07 15:10:00,289.9,290.03,289.35,289.53,7165.0,265.5264,265.6455,265.0226,265.1875,7165.0
2018-12-07 15:20:00,289.63,290.1,288.86,290.1,9700.0,265.2791,265.7096,264.5738,265.7096,9700.0
2018-12-07 15:30:00,290.03,291.59,289.69,290.19,10800.0,265.6455,267.0743,265.334,265.792,10800.0
2018-12-07 15:40:00,289.96,290.36,289.29,289.38,15881.0,265.5813,265.9477,264.9677,265.0501,15881.0
2018-12-07 15:50:00,289.3,290.32,289.26,289.59,34001.0,264.9768,265.9111,264.9402,265.2424,34001.0
2018-12-10 09:30:00,288.11,289.42,286.94,288.21,11213.0,263.8869,265.0867,262.8152,263.9785,11213.0
2018-12-10 09:40:00,288.64,288.65,286.06,286.06,9911.0,264.3723,264.3815,262.0092,262.0092,9911.0
2018-12-10 09:50:00,285.53,285.72,282.34,283.6,18721.0,261.5238,261.6978,258.602,259.7561,18721.0
2018-12-10 10:00:00,283.59,285.86,283.43,285.66,15219.0,259.7469,261.826,259.6004,261.6429,15219.0
2018-12-10 10:10:00,285.37,287.16,285.36,286.13,20374.0,261.3772,263.0168,261.3681,262.0733,20374.0
2018-12-10 10:20:00,286.23,286.47,284.38,284.55,9003.0,262.1649,262.3848,260.4705,260.6262,9003.0
2018-12-10 10:30:00,284.56,284.83,283.74,283.77,9100.0,260.6353,260.8826,259.8843,259.9118,9100.0
2018-12-10 10:40:00,283.75,284.25,283.09,283.79,8200.0,259.8934,260.3514,259.2889,259.9301,8200.0
2018-12-10 10:50:00,283.63,284.02,282.39,282.76,15403.0,259.7835,260.1407,258.6478,258.9867,15403.0
2018-12-10 11:00:00,282.81,282.81,280.35,282.0,16193.0,259.0325,259.0325,256.7793,258.2906,16193.0
2018-12-10 11:10:00,281.57,281.9,280.51,281.06,8874.0,257.8967,258.199,256.9259,257.4296,8874.0
2018-12-10 11:20:00,280.88,282.37,280.88,282.24,18100.0,257.2647,258.6295,257.2647,258.5104,18100.0
2018-12-10 11:30:00,282.34,283.77,281.33,283.77,6980.0,258.602,259.9118,257.6769,259.9118,6980.0
2018-12-10 11:40:00,283.2,283.76,282.83,283.17,7318.0,259.3897,259.9026,259.0508,259.3622,7318.0
2018-12-10 11:50:00,283.58,283.87,281.96,281.96,6538.0,259.7377,260.0034,258.2539,258.2539,6538.0
2018-12-10 12:00:00,281.7,282.4,281.45,282.05,5700.0,258.0158,258.657,257.7868,258.3364,5700.0
2018-12-10 12:10:00,281.77,282.42,281.56,281.64,8166.0,258.0799,258.6753,257.8876,257.9609,8166.0
2018-12-10 12:20:00,281.61,282.08,281.03,281.46,5900.0,257.9334,258.3639,257.4021,257.796,5900.0
2018-12-10 12:30:00,281.6,283.55,281.6,283.43,4887.0,257.9242,259.7103,257.9242,259.6004,4887.0
2018-12-10 12:40:00,283.51,284.22,283.42,284.17,6288.0,259.6736,260.3239,259.5912,260.2781,6288.0
2018-12-10 12:50:00,284.0,284.34,283.55,283.55,2021.0,260.1224,260.4338,259.7103,259.7103,2021.0
2018-12-10 13:00:00,283.65,284.01,283.11,283.79,4471.0,259.8019,260.1316,259.3073,259.9301,4471.0
2018-12-10 13:10:00,283.64,284.56,283.37,284.25,6217.0,259.7927,260.6353,259.5454,260.3514,6217.0
2018-12-10 13:20:00,284.36,284.36,283.21,283.39,4837.0,260.4522,260.4522,259.3989,259.5637,4837.0
2018-12-10 13:30:00,283.28,284.59,283.28,284.44,3401.0,259.463,260.6628,259.463,260.5254,3401.0
2018-12-10 13:40:00,284.17,284.2,283.75,284.19,4399.0,260.2781,260.3056,259.8934,260.2965,4399.0
2018-12-10 13:50:00,284.38,284.79,284.17,284.58,4415.0,260.4705,260.846,260.2781,260.6537,4415.0
2018-12-10 14:00:00,284.78,285.19,284.73,284.9,9745.0,260.8369,261.2124,260.7911,260.9468,9745.0
2018-12-10 14:10:00,284.79,285.0,284.22,284.34,4643.0,260.846,261.0384,260.3239,260.4338,4643.0
2018-12-10 14:20:00,283.98,284.68,283.76,284.46,6498.0,260.1041,260.7453,259.9026,260.5438,6498.0
2018-12-10 14:30:00,284.48,286.24,284.42,285.96,4450.0,260.5621,262.1741,260.5071,261.9176,4450.0
2018-12-10 14:40:00,285.75,285.93,285.54,285.54,2007.0,261.7253,261.8902,261.533,261.533,2007.0
2018-12-10 14:50:00,285.51,285.75,284.18,284.34,7703.0,261.5055,261.7253,260.2873,260.4338,7703.0
2018-12-10 15:00:00,284.4,284.62,284.24,284.56,6502.0,260.4888,260.6903,260.3423,260.6353,6502.0
2018-12-10 15:10:00,284.35,284.58,283.41,283.59,8552.0,260.443,260.6537,259.582,259.7469,8552.0
2018-12-10 15:20:00,283.74,284.37,283.6,284.37,6691.0,259.8843,260.4613,259.7561,260.4613,6691.0
2018-12-10 15:30:00,284.61,286.6,284.61,286.24,9137.0,260.6811,262.5038,260.6811,262.1741,9137.0
2018-12-10 15:40:00,286.31,286.38,285.8,285.88,14761.0,262.2382,262.3023,261.7711,261.8444,14761.0
2018-12-10 15:50:00,285.81,286.23,285.32,285.37,34087.0,261.7803,262.1649,261.3315,261.3772,34087.0
2018-12-11 09:30:00,286.87,290.24,286.87,288.18,16619.0,262.7511,265.8378,262.7511,263.951,16619.0
2018-12-11 09:40:00,288.69,290.69,288.48,290.69,6400.0,264.4181,266.25,264.2258,266.25,6400.0
2018-12-11 09:50:00,290.4,291.42,290.27,290.85,5502.0,265.9843,266.9186,265.8653,266.3965,5502.0
2018-12-11 10:00:00,290.69,292.67,290.69,292.67,6625.0,266.25,268.0635,266.25,268.0635,6625.0
2018-12-11 10:10:00,292.54,292.54,291.42,292.17,5450.0,267.9444,267.9444,266.9186,267.6055,5450.0
2018-12-11 10:20:00,292.21,293.84,292.21,293.84,6600.0,267.6422,269.1351,267.6422,269.1351,6600.0
2018-12-11 10:30:00,293.86,293.86,291.92,292.36,4362.0,269.1534,269.1534,267.3765,267.7796,4362.0
2018-12-11 10:40:00,292.91,293.68,292.0,292.0,7000.0,268.2833,268.9886,267.4498,267.4498,7000.0
2018-12-11 10:50:00,291.96,292.78,291.54,292.5,4000.0,267.4132,268.1642,267.0285,267.9078,4000.0
2018-12-11 11:00:00,292.72,292.72,291.06,291.72,11858.0,268.1093,268.1093,266.5889,267.1934,11858.0
2018-12-11 11:10:00,291.93,292.17,290.35,290.89,12204.0,267.3857,267.6055,265.9385,266.4331,12204.0
2018-12-11 11:20:00,291.01,291.56,289.47,289.77,16417.0,266.5431,267.0468,265.1325,265.4073,16417.0
2018-12-11 11:30:00,289.97,290.37,289.19,290.2,5300.0,265.5905,265.9569,264.8761,265.8012,5300.0
2018-12-11 11:40:00,290.01,290.12,289.2,289.32,8690.0,265.6271,265.7279,264.8852,264.9951,8690.0
2018-12-11 11:50:00,289.7,290.08,289.33,289.86,13311.0,265.3432,265.6912,265.0043,265.4897,13311.0
2018-12-11 12:00:00,289.46,289.46,287.68,288.04,5600.0,265.1234,265.1234,263.493,263.8228,5600.0
2018-12-11 12:10:00,287.85,287.85,287.11,287.18,4400.0,263.6487,263.6487,262.971,263.0351,4400.0
2018-12-11 12:20:00,287.32,288.14,287.32,287.52,4400.0,263.1633,263.9144,263.1633,263.3465,4400.0
2018-12-11 12:30:00,287.5,287.87,286.97,287.32,5700.0,263.3282,263.6671,262.8427,263.1633,5700.0
2018-12-11 12:40:00,287.7,288.59,287.5,288.0,4766.0,263.5113,264.3265,263.3282,263.7861,4766.0
2018-12-11 12:50:00,288.19,288.4,287.91,288.05,3400.0,263.9602,264.1525,263.7037,263.8319,3400.0
2018-12-11 13:00:00,287.97,288.62,287.82,288.2,2100.0,263.7586,264.354,263.6213,263.9693,2100.0
2018-12-11 13:10:00,288.49,288.85,288.03,288.72,3200.0,264.2349,264.5647,263.8136,264.4456,3200.0
2018-12-11 13:20:00,288.6,288.77,287.87,287.87,2300.0,264.3357,264.4914,263.6671,263.6671,2300.0
2018-12-11 13:30:00,287.74,288.47,287.41,288.02,5008.0,263.548,264.2166,263.2457,263.8044,5008.0
2018-12-11 13:40:00,288.06,288.06,286.32,286.32,3500.0,263.8411,263.8411,262.2474,262.2474,3500.0
2018-12-11 13:50:00,286.58,286.83,284.85,285.0,16009.0,262.4855,262.7145,260.901,261.0384,16009.0
2018-12-11 14:00:00,284.88,285.74,284.84,285.03,10200.0,260.9284,261.7161,260.8918,261.0658,10200.0
2018-12-11 14:10:00,284.98,285.15,284.08,284.89,11706.0,261.02,261.1757,260.1957,260.9376,11706.0
2018-12-11 14:20:00,284.72,286.03,284.32,286.03,28282.0,260.7819,261.9818,260.4155,261.9818,28282.0
2018-12-11 14:30:00,286.18,286.8,285.62,285.98,8600.0,262.1191,262.687,261.6062,261.936,8600.0
2018-12-11 14:40:00,286.03,287.33,286.02,286.64,7200.0,261.9818,263.1725,261.9726,262.5405,7200.0
2018-12-11 14:50:00,286.58,286.86,286.33,286.86,2900.0,262.4855,262.742,262.2565,262.742,2900.0
2018-12-11 15:00:00,286.82,287.66,286.2,287.65,6103.0,262.7053,263.4747,262.1375,263.4656,6103.0
2018-12-11 15:10:00,287.68,289.19,287.68,288.07,5347.0,263.493,264.8761,263.493,263.8502,5347.0
2018-12-11 15:20:00,288.26,288.48,287.8,287.81,3343.0,264.0243,264.2258,263.6029,263.6121,3343.0
2018-12-11 15:30:00,287.81,289.13,287.8,288.07,6933.0,263.6121,264.8211,263.6029,263.8502,6933.0
2018-12-11 15:40:00,287.81,287.86,287.16,287.41,9150.0,263.6121,263.6579,263.0168,263.2457,9150.0
2018-12-11 15:50:00,287.37,287.76,286.43,286.73,29703.0,263.2091,263.5663,262.3481,262.6229,29703.0
2018-12-12 09:30:00,291.04,294.13,290.76,290.76,26142.0,266.5705,269.4007,266.3141,266.3141,26142.0
2018-12-12 09:40:00,290.66,290.66,286.97,288.23,15286.0,266.2225,266.2225,262.8427,263.9968,15286.0
2018-12-12 09:50:00,288.25,290.0,288.25,289.6,11918.0,264.0151,265.618,264.0151,265.2516,11918.0
2018-12-12 10:00:00,289.75,291.73,288.33,291.73,9555.0,265.389,267.2025,264.0884,267.2025,9555.0
2018-12-12 10:10:00,291.72,293.08,291.32,292.39,6625.0,267.1934,268.439,266.827,267.807,6625.0
2018-12-12 10:20:00,292.04,292.36,290.8,290.8,4000.0,267.4865,267.7796,266.3507,266.3507,4000.0
2018-12-12 10:30:00,291.02,291.69,289.57,290.29,4699.0,266.5522,267.1659,265.2241,265.8836,4699.0
2018-12-12 10:40:00,290.13,291.17,289.85,291.17,6280.0,265.737,266.6896,265.4806,266.6896,6280.0
2018-12-12 10:50:00,291.58,292.51,291.23,292.37,1928.0,267.0651,267.9169,266.7446,267.7887,1928.0
2018-12-12 11:00:00,292.15,293.0,292.09,292.91,4203.0,267.5872,268.3657,267.5323,268.2833,4203.0
2018-12-12 11:10:00,292.22,292.99,291.56,292.32,4700.0,267.6513,268.3566,267.0468,267.7429,4700.0
2018-12-12 11:20:00,291.79,292.91,291.68,292.27,6761.0,267.2575,268.2833,267.1567,267.6971,6761.0
2018-12-12 11:30:00,291.4,291.44,290.48,290.74,4748.0,266.9003,266.9369,266.0576,266.2958,4748.0
2018-12-12 11:40:00,290.59,291.77,290.59,291.72,2700.0,266.1584,267.2392,266.1584,267.1934,2700.0
2018-12-12 11:50:00,291.61,291.83,290.16,290.54,9770.0,267.0926,267.2941,265.7645,266.1126,9770.0
2018-12-12 12:00:00,290.68,291.04,289.93,290.26,7970.0,266.2408,266.5705,265.5539,265.8561,7970.0
2018-12-12 12:10:00,290.48,290.52,289.77,290.25,4504.0,266.0576,266.0943,265.4073,265.847,4504.0
2018-12-12 12:20:00,290.23,291.09,290.23,290.86,12593.0,265.8286,266.6163,265.8286,266.4057,12593.0
2018-12-12 12:30:00,290.82,290.82,290.2,290.25,4216.0,266.369,266.369,265.8012,265.847,4216.0
2018-12-12 12:40:00,290.01,290.55,290.01,290.53,4205.0,265.6271,266.1217,265.6271,266.1034,4205.0
2018-12-12 12:50:00,290.85,290.99,290.6,290.85,4310.0,266.3965,266.5247,266.1675,266.3965,4310.0
2018-12-12 13:00:00,290.85,291.11,290.73,290.97,3250.0,266.3965,266.6347,266.2866,266.5064,3250.0
2018-12-12 13:10:00,291.01,291.18,290.21,290.22,4070.0,266.5431,266.6988,265.8103,265.8195,4070.0
2018-12-12 13:20:00,290.25,290.36,290.01,290.13,5711.0,265.847,265.9477,265.6271,265.737,5711.0
2018-12-12 13:30:00,290.04,290.23,289.6,289.6,5427.0,265.6546,265.8286,265.2516,265.2516,5427.0
2018-12-12 13:40:00,289.66,289.84,289.42,289.79,3127.0,265.3066,265.4714,265.0867,265.4256,3127.0
2018-12-12 13:50:00,290.15,290.22,289.59,289.84,1675.0,265.7554,265.8195,265.2424,265.4714,1675.0
2018-12-12 14:00:00,290.02,290.34,289.67,290.24,8100.0,265.6363,265.9294,265.3157,265.8378,8100.0
2018-12-12 14:10:00,289.98,290.24,289.18,290.24,5210.0,265.5997,265.8378,264.8669,265.8378,5210.0
2018-12-12 14:20:00,290.56,290.56,289.38,289.49,2551.0,266.1309,266.1309,265.0501,265.1509,2551.0
2018-12-12 14:30:00,289.6,289.74,289.06,289.5,3005.0,265.2516,265.3798,264.757,265.16,3005.0
2018-12-12 14:40:00,289.56,289.56,288.83,289.01,1800.0,265.215,265.215,264.5463,264.7112,1800.0
2018-12-12 14:50:00,289.16,290.04,288.75,289.71,3611.0,264.8486,265.6546,264.4731,265.3524,3611.0
2018-12-12 15:00:00,289.39,290.39,289.39,290.39,3649.0,265.0593,265.9752,265.0593,265.9752,3649.0
2018-12-12 15:10:00,290.42,290.55,289.52,289.52,4101.0,266.0027,266.1217,265.1783,265.1783,4101.0
2018-12-12 15:20:00,289.29,290.27,289.1,289.74,9879.0,264.9677,265.8653,264.7936,265.3798,9879.0
2018-12-12 15:30:00,289.79,290.35,289.65,290.35,4558.0,265.4256,265.9385,265.2974,265.9385,4558.0
2018-12-12 15:40:00,290.42,290.64,289.32,289.32,8975.0,266.0027,266.2042,264.9951,264.9951,8975.0
2018-12-12 15:50:00,289.02,289.1,287.52,287.8,32424.0,264.7204,264.7936,263.3465,263.6029,32424.0
2018-12-13 09:30:00,288.79,290.75,287.95,288.39,11493.0,264.5097,266.3049,263.7403,264.1433,11493.0
2018-12-13 09:40:00,288.04,288.48,287.01,288.48,7994.0,263.8228,264.2258,262.8794,264.2258,7994.0
2018-12-13 09:50:00,288.09,288.12,287.07,287.54,2231.0,263.8686,263.896,262.9343,263.3648,2231.0
2018-12-13 10:00:00,287.98,290.4,287.98,289.57,3805.0,263.7678,265.9843,263.7678,265.2241,3805.0
2018-12-13 10:10:00,289.75,289.75,287.04,288.8,19028.0,265.389,265.389,262.9068,264.5189,19028.0
2018-12-13 10:20:00,288.85,292.24,288.76,290.4,33374.0,264.5647,267.6696,264.4822,265.9843,33374.0
2018-12-13 10:30:00,289.84,290.05,289.0,289.79,13896.0,265.4714,265.6638,264.7021,265.4256,13896.0
2018-12-13 10:40:00,289.82,289.97,289.16,289.16,4003.0,265.4531,265.5905,264.8486,264.8486,4003.0
2018-12-13 10:50:00,288.79,289.68,288.45,289.26,4321.0,264.5097,265.3249,264.1983,264.9402,4321.0
2018-12-13 11:00:00,288.78,289.47,288.2,289.43,2600.0,264.5005,265.1325,263.9693,265.0959,2600.0
2018-12-13 11:10:00,289.1,289.1,288.25,288.53,7143.0,264.7936,264.7936,264.0151,264.2716,7143.0
2018-12-13 11:20:00,288.54,288.68,287.81,287.81,4300.0,264.2807,264.409,263.6121,263.6121,4300.0
2018-12-13 11:30:00,287.49,288.54,287.49,287.97,3400.0,263.319,264.2807,263.319,263.7586,3400.0
2018-12-13 11:40:00,287.82,289.09,287.76,288.26,5616.0,263.6213,264.7845,263.5663,264.0243,5616.0
2018-12-13 11:50:00,287.87,288.25,287.29,287.73,3150.0,263.6671,264.0151,263.1358,263.5388,3150.0
2018-12-13 12:00:00,287.64,287.64,285.91,286.16,10171.0,263.4564,263.4564,261.8718,262.1008,10171.0
2018-12-13 12:10:00,285.83,286.18,285.27,285.55,15775.0,261.7986,262.1191,261.2857,261.5421,15775.0
2018-12-13 12:20:00,285.63,285.63,284.06,284.2,28628.0,261.6154,261.6154,260.1774,260.3056,28628.0
2018-12-13 12:30:00,284.24,286.45,284.24,285.99,25943.0,260.3423,262.3664,260.3423,261.9451,25943.0
2018-12-13 12:40:00,285.83,285.88,284.94,285.43,8775.0,261.7986,261.8444,260.9834,261.4322,8775.0
2018-12-13 12:50:00,285.54,285.76,284.83,285.37,6892.0,261.533,261.7345,260.8826,261.3772,6892.0
2018-12-13 13:00:00,285.42,285.65,284.5,285.05,4035.0,261.423,261.6337,260.5804,261.0842,4035.0
2018-12-13 13:10:00,284.93,286.11,284.74,285.47,2807.0,260.9742,262.055,260.8002,261.4688,2807.0
2018-12-13 13:20:00,285.29,286.1,285.29,285.75,4259.0,261.304,262.0459,261.304,261.7253,4259.0
2018-12-13 13:30:00,286.04,286.58,285.85,286.42,4536.0,261.9909,262.4855,261.8169,262.339,4536.0
2018-12-13 13:40:00,286.83,287.1,286.57,286.57,3776.0,262.7145,262.9618,262.4764,262.4764,3776.0
2018-12-13 13:50:00,286.46,286.46,285.6,285.81,3600.0,262.3756,262.3756,261.5879,261.7803,3600.0
2018-12-13 14:00:00,285.87,285.87,284.77,284.78,4701.0,261.8352,261.8352,260.8277,260.8369,4701.0
2018-12-13 14:10:00,284.6,285.08,284.57,284.93,14900.0,260.672,261.1116,260.6445,260.9742,14900.0
2018-12-13 14:20:00,285.06,285.86,284.94,285.5,4704.0,261.0933,261.826,260.9834,261.4963,4704.0
2018-12-13 14:30:00,285.65,285.94,285.19,285.39,4500.0,261.6337,261.8993,261.2124,261.3956,4500.0
2018-12-13 14:40:00,285.67,285.81,285.28,285.71,5203.0,261.652,261.7803,261.2948,261.6887,5203.0
2018-12-13 14:50:00,285.82,286.78,285.82,286.67,4379.0,261.7894,262.6687,261.7894,262.5679,4379.0
2018-12-13 15:00:00,286.71,286.75,285.24,285.25,8977.0,262.6046,262.6412,261.2582,261.2673,8977.0
2018-12-13 15:10:00,285.05,286.22,284.88,285.99,5372.0,261.0842,262.1558,260.9284,261.9451,5372.0
2018-12-13 15:20:00,286.14,286.37,285.37,285.38,6403.0,262.0825,262.2932,261.3772,261.3864,6403.0
2018-12-13 15:30:00,285.32,285.95,285.24,285.4,10138.0,261.3315,261.9085,261.2582,261.4047,10138.0
2018-12-13 15:40:00,285.39,286.55,285.39,286.02,13478.0,261.3956,262.458,261.3956,261.9726,13478.0
2018-12-13 15:50:00,285.97,286.1,285.55,285.61,23636.0,261.9268,262.0459,261.5421,261.5971,23636.0
2018-12-14 09:30:00,282.75,285.09,282.74,285.09,11208.0,258.9775,261.1208,258.9684,261.1208,11208.0
2018-12-14 09:40:00,285.09,286.84,284.34,286.25,8503.0,261.1208,262.7237,260.4338,262.1833,8503.0
2018-12-14 09:50:00,286.2,288.76,286.05,288.56,9311.0,262.1375,264.4822,262.0001,264.299,9311.0
2018-12-14 10:00:00,288.34,288.58,287.01,287.01,7300.0,264.0975,264.3174,262.8794,262.8794,7300.0
2018-12-14 10:10:00,287.17,287.53,286.24,287.29,3600.0,263.0259,263.3556,262.1741,263.1358,3600.0
2018-12-14 10:20:00,287.18,287.36,285.74,285.74,2300.0,263.0351,263.1999,261.7161,261.7161,2300.0
2018-12-14 10:30:00,285.71,286.12,285.05,286.08,2500.0,261.6887,262.0642,261.0842,262.0276,2500.0
2018-12-14 10:40:00,285.96,287.16,285.55,286.87,4203.0,261.9176,263.0168,261.5421,262.7511,4203.0
2018-12-14 10:50:00,286.55,286.87,285.62,285.7,3400.0,262.458,262.7511,261.6062,261.6795,3400.0
2018-12-14 11:00:00,285.57,286.62,285.54,286.58,4304.0,261.5604,262.5222,261.533,262.4855,4304.0
2018-12-14 11:10:00,286.41,287.85,286.31,287.85,3782.0,262.3298,263.6487,262.2382,263.6487,3782.0
2018-12-14 11:20:00,287.86,287.86,286.58,287.31,6425.0,263.6579,263.6579,262.4855,263.1541,6425.0
2018-12-14 11:30:00,287.03,287.91,287.03,287.29,6264.0,262.8977,263.7037,262.8977,263.1358,6264.0
2018-12-14 11:40:00,287.47,287.65,285.83,285.83,3347.0,263.3007,263.4656,261.7986,261.7986,3347.0
2018-12-14 11:50:00,285.42,286.23,285.13,285.32,3200.0,261.423,262.1649,261.1574,261.3315,3200.0
2018-12-14 12:00:00,285.48,285.84,285.18,285.64,5661.0,261.478,261.8077,261.2032,261.6245,5661.0
2018-12-14 12:10:00,285.56,286.45,285.48,286.35,14233.0,261.5513,262.3664,261.478,262.2749,14233.0
2018-12-14 12:20:00,286.34,286.34,285.71,285.77,4621.0,262.2657,262.2657,261.6887,261.7436,4621.0
2018-12-14 12:30:00,285.89,286.68,285.85,285.85,5803.0,261.8535,262.5771,261.8169,261.8169,5803.0
2018-12-14 12:40:00,285.75,285.75,285.35,285.46,1510.0,261.7253,261.7253,261.3589,261.4597,1510.0
2018-12-14 12:50:00,285.37,285.68,285.36,285.53,927.0,261.3772,261.6612,261.3681,261.5238,927.0
2018-12-14 13:00:00,285.52,285.88,285.16,285.88,2100.0,261.5146,261.8444,261.1849,261.8444,2100.0
2018-12-14 13:10:00,286.02,286.35,286.02,286.27,1614.0,261.9726,262.2749,261.9726,262.2016,1614.0
2018-12-14 13:20:00,286.19,286.29,285.93,286.21,2000.0,262.1283,262.2199,261.8902,262.1466,2000.0
2018-12-14 13:30:00,286.17,286.19,285.4,285.92,4400.0,262.11,262.1283,261.4047,261.881,4400.0
2018-12-14 13:40:00,286.01,286.72,285.99,286.38,2000.0,261.9634,262.6137,261.9451,262.3023,2000.0
2018-12-14 13:50:00,286.21,286.32,285.65,285.65,2800.0,262.1466,262.2474,261.6337,261.6337,2800.0
2018-12-14 14:00:00,285.3,285.38,284.96,285.03,4246.0,261.3131,261.3864,261.0017,261.0658,4246.0
2018-12-14 14:10:00,284.91,285.29,284.26,285.17,4854.0,260.9559,261.304,260.3606,261.1941,4854.0
2018-12-14 14:20:00,284.92,285.5,284.82,285.34,3500.0,260.9651,261.4963,260.8735,261.3498,3500.0
2018-12-14 14:30:00,285.22,285.22,283.38,283.38,5277.0,261.2399,261.2399,259.5546,259.5546,5277.0
2018-12-14 14:40:00,283.64,284.97,283.64,284.41,9223.0,259.7927,261.0109,259.7927,260.498,9223.0
2018-12-14 14:50:00,284.53,285.14,283.85,285.07,8112.0,260.6079,261.1666,259.985,261.1025,8112.0
2018-12-14 15:00:00,285.14,285.54,284.83,284.84,4800.0,261.1666,261.533,260.8826,260.8918,4800.0
2018-12-14 15:10:00,284.92,285.9,284.92,285.65,7800.0,260.9651,261.8627,260.9651,261.6337,7800.0
2018-12-14 15:20:00,285.76,285.76,284.83,284.99,7675.0,261.7345,261.7345,260.8826,261.0292,7675.0
2018-12-14 15:30:00,284.88,284.88,284.05,284.72,4963.0,260.9284,260.9284,260.1682,260.7819,4963.0
2018-12-14 15:40:00,284.75,284.75,283.44,283.68,9913.0,260.8094,260.8094,259.6095,259.8293,9913.0
2018-12-14 15:50:00,283.66,284.52,283.5,284.42,33532.0,259.811,260.5987,259.6645,260.5071,33532.0
2018-12-17 09:30:00,283.93,284.06,282.08,283.18,10857.0,260.0583,260.1774,258.3639,259.3714,10857.0
2018-12-17 09:40:00,283.17,283.17,281.36,281.76,4910.0,259.3622,259.3622,257.7044,258.0708,4910.0
2018-12-17 09:50:00,281.38,283.52,281.38,283.52,4361.0,257.7227,259.6828,257.7227,259.6828,4361.0
2018-12-17 10:00:00,283.47,283.87,282.99,283.68,4833.0,259.637,260.0034,259.1973,259.8293,4833.0
2018-12-17 10:10:00,283.96,285.02,283.75,284.84,2500.0,260.0858,261.0567,259.8934,260.8918,2500.0
2018-12-17 10:20:00,284.6,284.84,284.27,284.83,2000.0,260.672,260.8918,260.3697,260.8826,2000.0
2018-12-17 10:30:00,285.04,285.19,284.04,284.24,5599.0,261.075,261.2124,260.1591,260.3423,5599.0
2018-12-17 10:40:00,284.89,286.38,284.64,286.02,5900.0,260.9376,262.3023,260.7086,261.9726,5900.0
2018-12-17 10:50:00,286.08,287.63,286.08,287.26,4600.0,262.0276,263.4472,262.0276,263.1083,4600.0
2018-12-17 11:00:00,287.28,288.95,287.28,288.45,5650.0,263.1267,264.6563,263.1267,264.1983,5650.0
2018-12-17 11:10:00,288.58,288.8,288.09,288.38,5137.0,264.3174,264.5189,263.8686,264.1342,5137.0
2018-12-17 11:20:00,288.4,289.04,288.4,288.76,3307.0,264.1525,264.7387,264.1525,264.4822,3307.0
2018-12-17 11:30:00,288.54,288.67,287.93,288.39,6600.0,264.2807,264.3998,263.722,264.1433,6600.0
2018-12-17 11:40:00,288.24,289.18,287.82,289.18,9709.0,264.0059,264.8669,263.6213,264.8669,9709.0
2018-12-17 11:50:00,289.4,290.37,289.14,290.29,14449.0,265.0684,265.9569,264.8303,265.8836,14449.0
2018-12-17 12:00:00,290.22,290.83,289.79,289.86,10795.0,265.8195,266.3782,265.4256,265.4897,10795.0
2018-12-17 12:10:00,289.82,289.96,288.83,289.35,10939.0,265.4531,265.5813,264.5463,265.0226,10939.0
2018-12-17 12:20:00,289.35,289.55,288.32,288.66,10880.0,265.0226,265.2058,264.0792,264.3906,10880.0
2018-12-17 12:30:00,288.64,288.65,286.76,287.32,11138.0,264.3723,264.3815,262.6504,263.1633,11138.0
2018-12-17 12:40:00,287.32,287.67,286.75,287.67,9819.0,263.1633,263.4839,262.6412,263.4839,9819.0
2018-12-17 12:50:00,287.75,287.89,286.42,287.1,10138.0,263.5571,263.6854,262.339,262.9618,10138.0
2018-12-17 13:00:00,287.1,287.32,286.74,287.06,5165.0,262.9618,263.1633,262.6321,262.9252,5165.0
2018-12-17 13:10:00,287.15,287.34,286.91,286.91,3538.0,263.0076,263.1816,262.7878,262.7878,3538.0
2018-12-17 13:20:00,286.82,287.2,286.42,286.83,4122.0,262.7053,263.0534,262.339,262.7145,4122.0
2018-12-17 13:30:00,286.57,287.21,284.99,285.65,7358.0,262.4764,263.0625,261.0292,261.6337,7358.0
2018-12-17 13:40:00,285.9,286.25,285.58,285.6,2700.0,261.8627,262.1833,261.5696,261.5879,2700.0
2018-12-17 13:50:00,285.54,286.02,285.48,285.91,1841.0,261.533,261.9726,261.478,261.8718,1841.0
2018-12-17 14:00:00,285.44,285.64,284.84,285.29,1300.0,261.4414,261.6245,260.8918,261.304,1300.0
2018-12-17 14:10:00,285.27,285.41,284.81,285.14,6058.0,261.2857,261.4139,260.8643,261.1666,6058.0
2018-12-17 14:20:00,284.74,285.52,284.69,285.16,4200.0,260.8002,261.5146,260.7544,261.1849,4200.0
2018-12-17 14:30:00,285.38,286.08,285.38,285.66,1964.0,261.3864,262.0276,261.3864,261.6429,1964.0
2018-12-17 14:40:00,285.75,286.39,285.75,285.87,5500.0,261.7253,262.3115,261.7253,261.8352,5500.0
2018-12-17 14:50:00,285.81,285.81,284.92,285.23,4701.0,261.7803,261.7803,260.9651,261.249,4701.0
2018-12-17 15:00:00,284.92,285.19,284.29,284.29,3255.0,260.9651,261.2124,260.388,260.388,3255.0
2018-12-17 15:10:00,284.29,285.25,284.29,284.58,4800.0,260.388,261.2673,260.388,260.6537,4800.0
2018-12-17 15:20:00,284.57,284.69,283.75,284.07,4813.0,260.6445,260.7544,259.8934,260.1865,4813.0
2018-12-17 15:30:00,284.02,284.2,283.02,283.47,9459.0,260.1407,260.3056,259.2248,259.637,9459.0
2018-12-17 15:40:00,283.36,283.69,282.5,282.8,12523.0,259.5362,259.8385,258.7485,259.0233,12523.0
2018-12-17 15:50:00,282.88,284.55,282.87,284.46,26638.0,259.0966,260.6262,259.0874,260.5438,26638.0
2018-12-18 09:30:00,284.95,286.84,283.39,286.6,11324.0,260.9926,262.7237,259.5637,262.5038,11324.0
2018-12-18 09:40:00,286.84,288.59,286.69,288.54,6462.0,262.7237,264.3265,262.5863,264.2807,6462.0
2018-12-18 09:50:00,288.54,288.67,286.1,287.14,12662.0,264.2807,264.3998,262.0459,262.9984,12662.0
2018-12-18 10:00:00,286.96,286.96,283.89,284.12,14017.0,262.8336,262.8336,260.0217,260.2323,14017.0
2018-12-18 10:10:00,283.73,284.29,283.54,283.62,7109.0,259.8751,260.388,259.7011,259.7744,7109.0
2018-12-18 10:20:00,283.73,283.94,282.5,282.64,22648.0,259.8751,260.0675,258.7485,258.8768,22648.0
2018-12-18 10:30:00,282.65,284.42,282.58,284.11,25596.0,258.8859,260.5071,258.8218,260.2232,25596.0
2018-12-18 10:40:00,284.19,284.19,282.64,283.08,25229.0,260.2965,260.2965,258.8768,259.2798,25229.0
2018-12-18 10:50:00,283.27,283.74,283.24,283.32,4601.0,259.4538,259.8843,259.4263,259.4996,4601.0
2018-12-18 11:00:00,283.43,283.92,283.1,283.54,24034.0,259.6004,260.0492,259.2981,259.7011,24034.0
2018-12-18 11:10:00,283.57,283.94,283.44,283.57,36655.0,259.7286,260.0675,259.6095,259.7286,36655.0
2018-12-18 11:20:00,283.54,283.72,282.91,283.29,23788.0,259.7011,259.866,259.1241,259.4721,23788.0
2018-12-18 11:30:00,283.29,284.42,283.27,284.14,9172.0,259.4721,260.5071,259.4538,260.2507,9172.0
2018-12-18 11:40:00,284.1,284.1,282.28,282.5,11315.0,260.214,260.214,258.547,258.7485,11315.0
2018-12-18 11:50:00,282.23,283.11,282.19,282.92,13552.0,258.5012,259.3073,258.4646,259.1332,13552.0
2018-12-18 12:00:00,283.17,283.54,282.21,283.54,5334.0,259.3622,259.7011,258.4829,259.7011,5334.0
2018-12-18 12:10:00,283.67,284.86,283.67,284.7,8682.0,259.8202,260.9101,259.8202,260.7636,8682.0
2018-12-18 12:20:00,284.39,284.69,284.12,284.12,1551.0,260.4796,260.7544,260.2323,260.2323,1551.0
2018-12-18 12:30:00,283.97,284.51,283.3,283.3,4605.0,260.095,260.5896,259.4813,259.4813,4605.0
2018-12-18 12:40:00,283.43,284.37,283.43,284.21,2871.0,259.6004,260.4613,259.6004,260.3148,2871.0
2018-12-18 12:50:00,284.04,284.62,283.81,284.62,2300.0,260.1591,260.6903,259.9484,260.6903,2300.0
2018-12-18 13:00:00,284.35,284.68,284.24,284.47,3400.0,260.443,260.7453,260.3423,260.5529,3400.0
2018-12-18 13:10:00,284.61,284.61,283.77,283.91,1650.0,260.6811,260.6811,259.9118,260.04,1650.0
2018-12-18 13:20:00,283.68,283.97,282.94,282.94,6035.0,259.8293,260.095,259.1516,259.1516,6035.0
2018-12-18 13:30:00,282.68,283.11,282.48,282.7,4443.0,258.9134,259.3073,258.7302,258.9317,4443.0
2018-12-18 13:40:00,282.67,283.15,282.67,283.15,2854.0,258.9043,259.3439,258.9043,259.3439,2854.0
2018-12-18 13:50:00,283.35,283.35,282.1,282.37,4500.0,259.5271,259.5271,258.3822,258.6295,4500.0
2018-12-18 14:00:00,282.51,282.81,281.73,282.81,19102.0,258.7577,259.0325,258.0433,259.0325,19102.0
2018-12-18 14:10:00,282.71,282.82,281.89,282.09,4208.0,258.9409,259.0416,258.1898,258.373,4208.0
2018-12-18 14:20:00,282.07,282.68,282.07,282.68,3281.0,258.3547,258.9134,258.3547,258.9134,3281.0
2018-12-18 14:30:00,282.35,282.63,281.5,281.93,4477.0,258.6112,258.8676,257.8326,258.2265,4477.0
2018-12-18 14:40:00,281.75,281.75,280.38,280.9,5564.0,258.0616,258.0616,256.8068,257.2831,5564.0
2018-12-18 14:50:00,281.09,281.24,280.38,280.4,4900.0,257.4571,257.5945,256.8068,256.8251,4900.0
2018-12-18 15:00:00,280.1,281.13,280.0,280.57,6919.0,256.5503,257.4937,256.4587,256.9808,6919.0
2018-12-18 15:10:00,280.9,281.82,280.88,281.82,7851.0,257.2831,258.1257,257.2647,258.1257,7851.0
2018-12-18 15:20:00,281.73,281.96,281.38,281.93,27608.0,258.0433,258.2539,257.7227,258.2265,27608.0
2018-12-18 15:30:00,282.15,283.1,282.15,282.68,7248.0,258.428,259.2981,258.428,258.9134,7248.0
2018-12-18 15:40:00,282.8,283.97,282.6,283.97,10250.0,259.0233,260.095,258.8401,260.095,10250.0
2018-12-18 15:50:00,283.8,284.09,282.77,282.86,45874.0,259.9392,260.2049,258.9958,259.0783,45874.0
2018-12-19 09:30:00,282.86,287.41,282.86,286.08,11337.0,259.0783,263.2457,259.0783,262.0276,11337.0
2018-12-19 09:40:00,285.66,286.52,284.31,285.37,17599.0,261.6429,262.4306,260.4064,261.3772,17599.0
2018-12-19 09:50:00,285.73,286.4,284.24,285.58,8817.0,261.707,262.3206,260.3423,261.5696,8817.0
2018-12-19 10:00:00,285.73,286.41,285.14,286.41,6812.0,261.707,262.3298,261.1666,262.3298,6812.0
2018-12-19 10:10:00,286.41,286.64,285.79,286.33,3539.0,262.3298,262.5405,261.7619,262.2565,3539.0
2018-12-19 10:20:00,285.84,286.03,285.33,285.48,2800.0,261.8077,261.9818,261.3406,261.478,2800.0
2018-12-19 10:30:00,285.59,285.99,285.41,285.55,3000.0,261.5788,261.9451,261.4139,261.5421,3000.0
2018-12-19 10:40:00,285.65,285.69,284.38,284.46,3445.0,261.6337,261.6703,260.4705,260.5438,3445.0
2018-12-19 10:50:00,284.69,285.59,284.69,285.19,3046.0,260.7544,261.5788,260.7544,261.2124,3046.0
2018-12-19 11:00:00,285.26,285.34,284.44,284.7,50200.0,261.2765,261.3498,260.5254,260.7636,50200.0
2018-12-19 11:10:00,284.33,284.37,283.43,283.61,25918.0,260.4247,260.4613,259.6004,259.7652,25918.0
2018-12-19 11:20:00,283.84,284.19,283.8,284.19,2250.0,259.9759,260.2965,259.9392,260.2965,2250.0
2018-12-19 11:30:00,284.02,284.02,282.89,283.83,3005.0,260.1407,260.1407,259.1058,259.9667,3005.0
2018-12-19 11:40:00,283.82,284.35,283.67,284.35,1800.0,259.9576,260.443,259.8202,260.443,1800.0
2018-12-19 11:50:00,284.98,285.2,284.61,285.2,4800.0,261.02,261.2215,260.6811,261.2215,4800.0
2018-12-19 12:00:00,285.03,285.63,284.6,285.63,3534.0,261.0658,261.6154,260.672,261.6154,3534.0
2018-12-19 12:10:00,285.38,285.38,284.76,284.91,1700.0,261.3864,261.3864,260.8185,260.9559,1700.0
2018-12-19 12:20:00,285.05,285.31,284.93,284.93,2300.0,261.0842,261.3223,260.9742,260.9742,2300.0
2018-12-19 12:30:00,284.7,285.32,284.69,285.3,2200.0,260.7636,261.3315,260.7544,261.3131,2200.0
2018-12-19 12:40:00,285.28,285.63,285.03,285.63,1408.0,261.2948,261.6154,261.0658,261.6154,1408.0
2018-12-19 12:50:00,285.79,285.91,285.4,285.56,4481.0,261.7619,261.8718,261.4047,261.5513,4481.0
2018-12-19 13:00:00,285.43,285.75,285.35,285.5,1800.0,261.4322,261.7253,261.3589,261.4963,1800.0
2018-12-19 13:10:00,285.45,285.84,285.33,285.76,8226.0,261.4505,261.8077,261.3406,261.7345,8226.0
2018-12-19 13:20:00,285.79,285.79,284.98,285.57,19590.0,261.7619,261.7619,261.02,261.5604,19590.0
2018-12-19 13:30:00,285.62,286.51,285.53,286.47,16519.0,261.6062,262.4214,261.5238,262.3848,16519.0
2018-12-19 13:40:00,286.58,286.93,286.56,286.56,1482.0,262.4855,262.8061,262.4672,262.4672,1482.0
2018-12-19 13:50:00,286.44,287.06,286.05,286.83,6147.0,262.3573,262.9252,262.0001,262.7145,6147.0
2018-12-19 14:00:00,286.38,286.38,282.45,282.45,9094.0,262.3023,262.3023,258.7027,258.7027,9094.0
2018-12-19 14:10:00,282.72,283.9,281.72,283.68,5103.0,258.95,260.0308,258.0341,259.8293,5103.0
2018-12-19 14:20:00,283.34,285.31,283.12,285.17,12496.0,259.5179,261.3223,259.3164,261.1941,12496.0
2018-12-19 14:30:00,285.06,285.83,284.7,285.38,7928.0,261.0933,261.7986,260.7636,261.3864,7928.0
2018-12-19 14:40:00,285.34,285.34,282.1,283.39,10115.0,261.3498,261.3498,258.3822,259.5637,10115.0
2018-12-19 14:50:00,283.46,283.47,280.17,280.9,6015.0,259.6278,259.637,256.6144,257.2831,6015.0
2018-12-19 15:00:00,280.73,280.89,278.02,278.92,35760.0,257.1274,257.2739,254.6452,255.4695,35760.0
2018-12-19 15:10:00,278.99,280.37,278.78,279.95,40874.0,255.5337,256.7976,255.3413,256.4129,40874.0
2018-12-19 15:20:00,280.36,281.75,279.35,279.63,19254.0,256.7885,258.0616,255.8634,256.1198,19254.0
2018-12-19 15:30:00,278.99,279.76,278.53,278.61,8393.0,255.5337,256.2389,255.1123,255.1856,8393.0
2018-12-19 15:40:00,278.47,279.49,277.48,279.04,33100.0,255.0574,255.9916,254.1506,255.5794,33100.0
2018-12-19 15:50:00,279.02,279.31,278.43,278.43,38822.0,255.5611,255.8267,255.0207,255.0207,38822.0
2018-12-20 09:30:00,276.88,280.65,276.18,278.63,12488.0,253.6011,257.0541,252.9599,255.2039,12488.0
2018-12-20 09:40:00,278.79,278.79,275.87,277.13,10763.0,255.3505,255.3505,252.676,253.83,10763.0
2018-12-20 09:50:00,277.4,277.89,275.99,277.78,17512.0,254.0773,254.5261,252.7859,254.4254,17512.0
2018-12-20 10:00:00,278.74,280.23,278.41,279.39,13299.0,255.3047,256.6694,255.0024,255.9,13299.0
2018-12-20 10:10:00,279.29,280.36,279.01,279.15,6100.0,255.8084,256.7885,255.552,255.6802,6100.0
2018-12-20 10:20:00,279.3,280.01,278.84,279.44,10525.0,255.8176,256.4679,255.3963,255.9458,10525.0
2018-12-20 10:30:00,279.42,280.01,278.86,279.55,23594.0,255.9275,256.4679,255.4146,256.0466,23594.0
2018-12-20 10:40:00,279.77,279.93,277.78,277.87,22105.0,256.2481,256.3946,254.4254,254.5078,22105.0
2018-12-20 10:50:00,277.88,278.64,277.53,278.24,6441.0,254.517,255.2131,254.1964,254.8467,6441.0
2018-12-20 11:00:00,278.06,278.09,277.13,277.16,3456.0,254.6818,254.7093,253.83,253.8575,3456.0
2018-12-20 11:10:00,277.28,277.52,276.6,277.01,16540.0,253.9674,254.1872,253.3446,253.7201,16540.0
2018-12-20 11:20:00,276.98,277.31,276.63,277.06,14486.0,253.6926,253.9949,253.3721,253.7659,14486.0
2018-12-20 11:30:00,276.92,277.71,276.67,276.75,10769.0,253.6377,254.3613,253.4087,253.482,10769.0
2018-12-20 11:40:00,276.95,278.13,276.89,277.35,42374.0,253.6652,254.746,253.6102,254.0315,42374.0
2018-12-20 11:50:00,277.42,278.24,276.12,276.89,47927.0,254.0957,254.8467,252.9049,253.6102,47927.0
2018-12-20 12:00:00,276.85,277.21,276.4,276.88,5403.0,253.5736,253.9033,253.1614,253.6011,5403.0
2018-12-20 12:10:00,276.82,276.96,275.51,276.69,15258.0,253.5461,253.6743,252.3462,253.427,15258.0
2018-12-20 12:20:00,277.05,277.49,276.69,277.49,5304.0,253.7568,254.1598,253.427,254.1598,5304.0
2018-12-20 12:30:00,277.17,277.35,275.51,275.51,24400.0,253.8667,254.0315,252.3462,252.3462,24400.0
2018-12-20 12:40:00,275.13,275.77,275.03,275.14,31805.0,251.9982,252.5844,251.9066,252.0073,31805.0
2018-12-20 12:50:00,274.99,275.4,274.53,275.28,9300.0,251.87,252.2455,251.4486,252.1356,9300.0
2018-12-20 13:00:00,275.01,275.01,273.48,273.61,5114.0,251.8883,251.8883,250.4869,250.606,5114.0
2018-12-20 13:10:00,273.44,274.47,273.28,274.04,7898.0,250.4503,251.3937,250.3037,250.9998,7898.0
2018-12-20 13:20:00,274.22,274.62,273.96,273.96,3200.0,251.1647,251.5311,250.9266,250.9266,3200.0
2018-12-20 13:30:00,273.9,274.29,273.42,273.98,3602.0,250.8716,251.2288,250.432,250.9449,3602.0
2018-12-20 13:40:00,273.69,274.22,272.97,274.17,4170.0,250.6793,251.1647,250.0198,251.1189,4170.0
2018-12-20 13:50:00,273.61,274.04,273.48,273.56,2473.0,250.606,250.9998,250.4869,250.5602,2473.0
2018-12-20 14:00:00,273.68,273.68,272.2,272.41,5205.0,250.6701,250.6701,249.3145,249.5069,5205.0
2018-12-20 14:10:00,272.17,272.35,271.32,271.34,6255.0,249.287,249.4519,248.5085,248.5268,6255.0
2018-12-20 14:20:00,271.54,274.7,271.39,274.66,25125.0,248.71,251.6043,248.5726,251.5677,25125.0
2018-12-20 14:30:00,274.6,276.02,274.31,275.03,8465.0,251.5127,252.8134,251.2471,251.9066,8465.0
2018-12-20 14:40:00,274.89,276.25,274.83,276.24,15745.0,251.7784,253.024,251.7234,253.0149,15745.0
2018-12-20 14:50:00,275.99,275.99,273.85,274.26,4009.0,252.7859,252.7859,250.8258,251.2013,4009.0
2018-12-20 15:00:00,273.93,273.93,272.03,273.78,12831.0,250.8991,250.8991,249.1588,250.7617,12831.0
2018-12-20 15:10:00,273.77,274.86,273.77,274.38,2100.0,250.7525,251.7509,250.7525,251.3112,2100.0
2018-12-20 15:20:00,274.35,275.71,274.35,274.95,4538.0,251.2838,252.5294,251.2838,251.8333,4538.0
2018-12-20 15:30:00,274.45,275.59,274.45,275.0,5008.0,251.3754,252.4195,251.3754,251.8791,5008.0
2018-12-20 15:40:00,274.79,274.95,273.38,274.07,7872.0,251.6868,251.8333,250.3953,251.0273,7872.0
2018-12-20 15:50:00,273.89,275.12,273.61,275.11,29280.0,250.8624,251.989,250.606,251.9799,29280.0
2018-12-21 09:30:00,275.1,277.85,275.1,277.3,64481.0,251.9707,254.4895,251.9707,253.9857,64481.0
2018-12-21 09:40:00,276.84,277.54,276.79,277.52,1400.0,253.5644,254.2056,253.5186,254.1872,1400.0
2018-12-21 09:50:00,277.3,277.89,275.77,277.8,2607.0,253.9857,254.5261,252.5844,254.4437,2607.0
2018-12-21 10:00:00,277.97,277.98,276.51,277.28,6525.0,254.5994,254.6086,253.2622,253.9674,6525.0
2018-12-21 10:10:00,277.51,282.3,277.3,281.85,9889.0,254.1781,258.5654,253.9857,258.1532,9889.0
2018-12-21 10:20:00,281.0,282.25,280.85,281.92,18624.0,257.3747,258.5196,257.2373,258.2173,18624.0
2018-12-21 10:30:00,282.03,282.3,280.73,281.15,6670.0,258.3181,258.5654,257.1274,257.512,6670.0
2018-12-21 10:40:00,280.54,281.28,280.16,281.08,7211.0,256.9533,257.6311,256.6053,257.4479,7211.0
2018-12-21 10:50:00,280.83,280.98,279.78,279.85,6100.0,257.219,257.3563,256.2572,256.3213,6100.0
2018-12-21 11:00:00,279.68,280.12,277.95,277.96,3723.0,256.1656,256.5686,254.5811,254.5902,3723.0
2018-12-21 11:10:00,278.03,278.89,278.03,278.81,2266.0,254.6544,255.4421,254.6544,255.3688,2266.0
2018-12-21 11:20:00,279.75,279.95,279.32,279.95,2000.0,256.2298,256.4129,255.8359,256.4129,2000.0
2018-12-21 11:30:00,280.65,280.75,280.02,280.35,2735.0,257.0541,257.1457,256.4771,256.7793,2735.0
2018-12-21 11:40:00,279.89,280.25,279.0,279.0,7706.0,256.358,256.6877,255.5428,255.5428,7706.0
2018-12-21 11:50:00,278.72,279.47,278.3,278.35,2062.0,255.2864,255.9733,254.9017,254.9475,2062.0
2018-12-21 12:00:00,278.02,278.48,277.42,277.56,6614.0,254.6452,255.0665,254.0957,254.2239,6614.0
2018-12-21 12:10:00,277.22,277.22,276.43,276.43,3426.0,253.9125,253.9125,253.1889,253.1889,3426.0
2018-12-21 12:20:00,275.85,276.48,275.3,275.41,10507.0,252.6576,253.2347,252.1539,252.2546,10507.0
2018-12-21 12:30:00,274.86,276.6,274.65,276.44,3000.0,251.7509,253.3446,251.5585,253.198,3000.0
2018-12-21 12:40:00,276.51,277.68,276.51,277.37,2589.0,253.2622,254.3338,253.2622,254.0499,2589.0
2018-12-21 12:50:00,277.26,277.28,275.17,275.17,9871.0,253.9491,253.9674,252.0348,252.0348,9871.0
2018-12-21 13:00:00,275.64,275.86,274.86,275.45,3000.0,252.4653,252.6668,251.7509,252.2913,3000.0
2018-12-21 13:10:00,275.81,275.86,274.97,274.99,4000.0,252.621,252.6668,251.8516,251.87,4000.0
2018-12-21 13:20:00,275.04,275.7,274.85,275.29,7963.0,251.9158,252.5203,251.7417,252.1447,7963.0
2018-12-21 13:30:00,275.26,276.1,275.26,275.78,6995.0,252.1173,252.8866,252.1173,252.5935,6995.0
2018-12-21 13:40:00,275.99,276.25,275.49,275.56,5687.0,252.7859,253.024,252.3279,252.392,5687.0
2018-12-21 13:50:00,275.63,276.0,274.9,275.31,3681.0,252.4561,252.795,251.7875,252.1631,3681.0
2018-12-21 14:00:00,275.01,275.49,274.9,275.45,4547.0,251.8883,252.3279,251.7875,252.2913,4547.0
2018-12-21 14:10:00,275.4,276.26,274.97,276.26,5093.0,252.2455,253.0332,251.8516,253.0332,5093.0
2018-12-21 14:20:00,276.28,276.57,275.7,275.8,2000.0,253.0515,253.3171,252.5203,252.6119,2000.0
2018-12-21 14:30:00,275.65,276.04,275.65,275.88,2011.0,252.4745,252.8317,252.4745,252.6851,2011.0
2018-12-21 14:40:00,276.07,276.11,275.09,275.45,2900.0,252.8592,252.8958,251.9615,252.2913,2900.0
2018-12-21 14:50:00,275.46,276.4,275.24,275.8,5100.0,252.3004,253.1614,252.0989,252.6119,5100.0
2018-12-21 15:00:00,276.13,276.35,275.94,276.14,3600.0,252.9141,253.1156,252.7401,252.9233,3600.0
2018-12-21 15:10:00,275.98,275.98,273.65,273.65,12176.0,252.7767,252.7767,250.6426,250.6426,12176.0
2018-12-21 15:20:00,273.89,274.28,273.11,273.13,8535.0,250.8624,251.2196,250.148,250.1663,8535.0
2018-12-21 15:30:00,273.1,273.99,272.06,272.19,19366.0,250.1389,250.954,249.1863,249.3054,19366.0
2018-12-21 15:40:00,271.83,273.74,271.74,273.16,28524.0,248.9756,250.7251,248.8932,250.1938,28524.0
2018-12-21 15:50:00,273.24,273.34,272.13,272.24,68315.0,250.2671,250.3587,249.2504,249.3512,68315.0
2018-12-24 09:30:00,271.59,271.59,269.36,270.35,9812.0,248.7558,248.7558,246.7133,247.6201,9812.0
2018-12-24 09:40:00,270.29,270.76,267.35,267.86,11463.0,247.5651,247.9956,244.8723,245.3394,11463.0
2018-12-24 09:50:00,267.59,268.69,266.92,268.69,7121.0,245.0921,246.0996,244.4784,246.0996,7121.0
2018-12-24 10:00:00,268.67,269.98,266.74,266.82,5700.0,246.0813,247.2812,244.3136,244.3869,5700.0
2018-12-24 10:10:00,266.76,269.31,266.76,268.76,5604.0,244.3319,246.6675,244.3319,246.1637,5604.0
2018-12-24 10:20:00,268.9,270.28,268.68,269.94,3884.0,246.292,247.556,246.0905,247.2445,3884.0
2018-12-24 10:30:00,270.65,271.68,270.65,271.68,3710.0,247.8948,248.8382,247.8948,248.8382,3710.0
2018-12-24 10:40:00,271.96,273.33,271.96,272.04,6932.0,249.0947,250.3495,249.0947,249.168,6932.0
2018-12-24 10:50:00,271.86,272.07,270.8,271.28,4077.0,249.0031,249.1955,248.0322,248.4719,4077.0
2018-12-24 11:00:00,271.68,272.02,269.09,269.69,10269.0,248.8382,249.1497,246.466,247.0156,10269.0
2018-12-24 11:10:00,269.37,270.08,268.76,269.08,3300.0,246.7225,247.3728,246.1637,246.4568,3300.0
2018-12-24 11:20:00,268.9,269.08,267.83,268.06,4704.0,246.292,246.4568,245.3119,245.5226,4704.0
2018-12-24 11:30:00,268.06,269.05,267.92,269.04,7454.0,245.5226,246.4294,245.3944,246.4202,7454.0
2018-12-24 11:40:00,269.11,269.71,268.01,268.88,7847.0,246.4843,247.0339,245.4768,246.2737,7847.0
2018-12-24 11:50:00,268.68,269.49,268.35,268.45,3900.0,246.0905,246.8324,245.7882,245.8798,3900.0
2018-12-24 12:00:00,268.5,269.36,268.45,268.61,6868.0,245.9256,246.7133,245.8798,246.0264,6868.0
2018-12-24 12:10:00,268.18,269.23,267.71,269.23,9510.0,245.6325,246.5942,245.202,246.5942,9510.0
2018-12-24 12:20:00,268.95,270.5,268.78,269.99,14415.0,246.3378,247.7575,246.1821,247.2903,14415.0
2018-12-24 12:30:00,270.33,270.63,269.27,269.36,5629.0,247.6017,247.8765,246.6309,246.7133,5629.0
2018-12-24 12:40:00,269.14,269.24,267.54,267.54,10571.0,246.5118,246.6034,245.0463,245.0463,10571.0
2018-12-24 12:50:00,267.78,267.79,266.07,266.44,15390.0,245.2661,245.2753,243.6999,244.0388,15390.0
2018-12-26 09:30:00,268.06,270.24,267.53,270.18,11342.0,245.5226,247.5193,245.0372,247.4644,11342.0
2018-12-26 09:40:00,269.65,270.61,269.05,270.45,11693.0,246.9789,247.8582,246.4294,247.7117,11693.0
2018-12-26 09:50:00,270.63,271.02,269.44,269.45,4011.0,247.8765,248.2337,246.7866,246.7957,4011.0
2018-12-26 10:00:00,269.08,269.73,267.62,268.42,4500.0,246.4568,247.0522,245.1196,245.8523,4500.0
2018-12-26 10:10:00,268.55,269.05,266.87,267.91,4143.0,245.9714,246.4294,244.4327,245.3852,4143.0
2018-12-26 10:20:00,268.06,269.9,267.95,268.72,4200.0,245.5226,247.2079,245.4218,246.1271,4200.0
2018-12-26 10:30:00,268.85,269.22,267.86,268.28,2742.0,246.2462,246.5851,245.3394,245.7241,2742.0
2018-12-26 10:40:00,268.2,268.27,267.12,267.78,4700.0,245.6508,245.7149,244.6616,245.2661,4700.0
2018-12-26 10:50:00,267.98,267.98,266.37,266.5,4015.0,245.4493,245.4493,243.9747,244.0938,4015.0
2018-12-26 11:00:00,266.74,267.66,266.6,267.32,4404.0,244.3136,245.1562,244.1854,244.8448,4404.0
2018-12-26 11:10:00,267.72,268.9,267.38,268.85,2905.0,245.2112,246.292,244.8998,246.2462,2905.0
2018-12-26 11:20:00,268.64,269.47,268.42,269.21,2428.0,246.0538,246.8141,245.8523,246.5759,2428.0
2018-12-26 11:30:00,269.36,269.93,269.03,269.75,4824.0,246.7133,247.2354,246.411,247.0705,4824.0
2018-12-26 11:40:00,269.76,270.55,269.48,270.37,6201.0,247.0797,247.8033,246.8232,247.6384,6201.0
2018-12-26 11:50:00,269.74,270.95,269.62,270.95,2614.0,247.0614,248.1696,246.9514,248.1696,2614.0
2018-12-26 12:00:00,271.11,271.7,270.88,271.7,1865.0,248.3162,248.8566,248.1055,248.8566,1865.0
2018-12-26 12:10:00,271.64,272.85,271.3,271.59,6173.0,248.8016,249.9099,248.4902,248.7558,6173.0
2018-12-26 12:20:00,271.83,272.75,271.5,271.99,2600.0,248.9756,249.8183,248.6734,249.1222,2600.0
2018-12-26 12:30:00,272.03,273.36,272.03,273.06,2400.0,249.1588,250.377,249.1588,250.1022,2400.0
2018-12-26 12:40:00,273.36,273.9,273.06,273.28,4645.0,250.377,250.8716,250.1022,250.3037,4645.0
2018-12-26 12:50:00,273.48,274.11,273.48,273.81,2692.0,250.4869,251.0639,250.4869,250.7892,2692.0
2018-12-26 13:00:00,273.98,274.03,273.27,273.61,3782.0,250.9449,250.9907,250.2946,250.606,3782.0
2018-12-26 13:10:00,273.44,273.93,271.98,272.19,4010.0,250.4503,250.8991,249.113,249.3054,4010.0
2018-12-26 13:20:00,272.21,272.57,271.68,271.95,3800.0,249.3237,249.6534,248.8382,249.0855,3800.0
2018-12-26 13:30:00,271.95,272.18,271.64,272.12,1900.0,249.0855,249.2962,248.8016,249.2413,1900.0
2018-12-26 13:40:00,272.24,273.39,272.24,273.3,2300.0,249.3512,250.4045,249.3512,250.322,2300.0
2018-12-26 13:50:00,273.3,274.36,273.3,274.34,5025.0,250.322,251.2929,250.322,251.2746,5025.0
2018-12-26 14:00:00,274.49,274.49,273.61,273.7,4100.0,251.412,251.412,250.606,250.6884,4100.0
2018-12-26 14:10:00,273.63,273.7,272.72,272.89,3200.0,250.6243,250.6884,249.7908,249.9465,3200.0
2018-12-26 14:20:00,272.69,272.82,272.26,272.66,3513.0,249.7633,249.8824,249.3695,249.7359,3513.0
2018-12-26 14:30:00,272.71,273.57,272.71,273.08,2726.0,249.7816,250.5693,249.7816,250.1205,2726.0
2018-12-26 14:40:00,273.29,273.4,272.74,272.74,2755.0,250.3129,250.4136,249.8091,249.8091,2755.0
2018-12-26 14:50:00,272.97,273.36,272.71,273.28,5031.0,250.0198,250.377,249.7816,250.3037,5031.0
2018-12-26 15:00:00,273.4,274.26,273.28,274.26,4918.0,250.4136,251.2013,250.3037,251.2013,4918.0
2018-12-26 15:10:00,274.21,274.67,274.05,274.18,3800.0,251.1555,251.5769,251.009,251.1281,3800.0
2018-12-26 15:20:00,274.05,275.13,274.05,275.13,2958.0,251.009,251.9982,251.009,251.9982,2958.0
2018-12-26 15:30:00,274.95,276.37,274.85,276.37,4700.0,251.8333,253.1339,251.7417,253.1339,4700.0
2018-12-26 15:40:00,276.24,278.0,276.08,276.92,12594.0,253.0149,254.6269,252.8683,253.6377,12594.0
2018-12-26 15:50:00,276.92,278.84,276.74,278.64,32368.0,253.6377,255.3963,253.4728,255.2131,32368.0
2018-12-27 09:30:00,276.97,277.17,275.59,275.97,26493.0,253.6835,253.8667,252.4195,252.7676,26493.0
2018-12-27 09:40:00,276.3,276.96,274.77,274.77,11900.0,253.0698,253.6743,251.6685,251.6685,11900.0
2018-12-27 09:50:00,274.19,275.07,273.37,275.07,3851.0,251.1372,251.9432,250.3862,251.9432,3851.0
2018-12-27 10:00:00,275.08,276.96,275.03,275.03,5409.0,251.9524,253.6743,251.9066,251.9066,5409.0
2018-12-27 10:10:00,275.37,276.67,275.1,276.48,2824.0,252.218,253.4087,251.9707,253.2347,2824.0
2018-12-27 10:20:00,275.83,276.48,275.35,275.89,2929.0,252.6393,253.2347,252.1997,252.6943,2929.0
2018-12-27 10:30:00,275.6,277.52,275.18,277.2,4044.0,252.4287,254.1872,252.044,253.8941,4044.0
2018-12-27 10:40:00,276.8,278.34,276.8,277.84,3000.0,253.5278,254.9383,253.5278,254.4803,3000.0
2018-12-27 10:50:00,276.82,277.26,276.09,276.35,2596.0,253.5461,253.9491,252.8775,253.1156,2596.0
2018-12-27 11:00:00,276.32,276.55,276.02,276.15,2950.0,253.0881,253.2988,252.8134,252.9324,2950.0
2018-12-27 11:10:00,276.14,277.26,276.14,277.22,1800.0,252.9233,253.9491,252.9233,253.9125,1800.0
2018-12-27 11:20:00,277.08,278.66,277.06,278.42,2100.0,253.7842,255.2314,253.7659,255.0116,2100.0
2018-12-27 11:30:00,278.68,279.43,278.2,278.86,4900.0,255.2497,255.9367,254.8101,255.4146,4900.0
2018-12-27 11:40:00,278.54,278.58,277.12,277.33,3819.0,255.1215,255.1581,253.8209,254.0132,3819.0
2018-12-27 11:50:00,277.42,278.24,277.22,278.24,3817.0,254.0957,254.8467,253.9125,254.8467,3817.0
2018-12-27 12:00:00,278.26,278.26,276.77,277.22,2753.0,254.865,254.865,253.5003,253.9125,2753.0
2018-12-27 12:10:00,277.03,277.97,277.03,277.97,1200.0,253.7384,254.5994,253.7384,254.5994,1200.0
2018-12-27 12:20:00,277.83,277.83,275.67,276.17,2884.0,254.4712,254.4712,252.4928,252.9507,2884.0
2018-12-27 12:30:00,275.99,276.11,275.47,275.89,1500.0,252.7859,252.8958,252.3096,252.6943,1500.0
2018-12-27 12:40:00,275.98,275.99,275.08,275.93,1756.0,252.7767,252.7859,251.9524,252.7309,1756.0
2018-12-27 12:50:00,275.79,276.28,275.65,275.95,1520.0,252.6027,253.0515,252.4745,252.7492,1520.0
2018-12-27 13:00:00,276.23,276.9,276.12,276.64,2000.0,253.0057,253.6194,252.9049,253.3812,2000.0
2018-12-27 13:10:00,277.04,277.05,276.17,276.31,1600.0,253.7476,253.7568,252.9507,253.079,1600.0
2018-12-27 13:20:00,276.06,276.31,275.86,275.86,1200.0,252.85,253.079,252.6668,252.6668,1200.0
2018-12-27 13:30:00,275.35,275.95,275.34,275.64,2222.0,252.1997,252.7492,252.1905,252.4653,2222.0
2018-12-27 13:40:00,275.22,275.44,274.53,274.55,1500.0,252.0806,252.2821,251.4486,251.4669,1500.0
2018-12-27 13:50:00,274.39,274.51,273.42,274.14,4800.0,251.3204,251.4303,250.432,251.0914,4800.0
2018-12-27 14:00:00,273.99,274.55,273.58,274.35,3328.0,250.954,251.4669,250.5785,251.2838,3328.0
2018-12-27 14:10:00,273.55,273.74,272.4,272.67,8430.0,250.551,250.7251,249.4977,249.745,8430.0
2018-12-27 14:20:00,272.49,273.37,272.44,273.37,3699.0,249.5801,250.3862,249.5343,250.3862,3699.0
2018-12-27 14:30:00,273.7,273.76,273.14,273.75,2224.0,250.6884,250.7434,250.1755,250.7342,2224.0
2018-12-27 14:40:00,274.12,275.87,274.12,274.93,4644.0,251.0731,252.676,251.0731,251.815,4644.0
2018-12-27 14:50:00,274.67,276.19,274.67,275.8,2553.0,251.5769,252.9691,251.5769,252.6119,2553.0
2018-12-27 15:00:00,275.7,276.12,275.09,275.59,7382.0,252.5203,252.9049,251.9615,252.4195,7382.0
2018-12-27 15:10:00,275.53,276.81,275.49,276.08,4666.0,252.3646,253.5369,252.3279,252.8683,4666.0
2018-12-27 15:20:00,276.26,278.62,276.25,278.6,5827.0,253.0332,255.1948,253.024,255.1764,5827.0
2018-12-27 15:30:00,278.52,279.55,277.93,279.31,9627.0,255.1032,256.0466,254.5628,255.8267,9627.0
2018-12-27 15:40:00,279.19,281.09,279.18,280.85,10558.0,255.7168,257.4571,255.7077,257.2373,10558.0
2018-12-27 15:50:00,280.55,281.88,279.04,281.88,42498.0,256.9625,258.1807,255.5794,258.1807,42498.0
2018-12-28 09:30:00,283.02,283.02,281.98,281.98,4457.0,259.2248,259.2248,258.2723,258.2723,4457.0
2018-12-28 09:40:00,281.99,284.42,281.99,283.0,4035.0,258.2814,260.5071,258.2814,259.2065,4035.0
2018-12-28 09:50:00,283.0,283.01,282.99,283.01,925.0,259.2065,259.2157,259.1973,259.2157,925.0
2018-12-28 10:00:00,283.14,283.29,281.73,282.32,4716.0,259.3347,259.4721,258.0433,258.5837,4716.0
2018-12-28 10:10:00,282.43,282.79,281.83,282.79,5412.0,258.6844,259.0142,258.1349,259.0142,5412.0
2018-12-28 10:20:00,282.4,282.4,281.15,281.31,1400.0,258.657,258.657,257.512,257.6586,1400.0
2018-12-28 10:30:00,281.25,281.96,280.5,281.31,3400.0,257.6036,258.2539,256.9167,257.6586,3400.0
2018-12-28 10:40:00,281.45,282.67,281.14,282.6,2683.0,257.7868,258.9043,257.5029,258.8401,2683.0
2018-12-28 10:50:00,282.26,282.99,281.35,281.91,2610.0,258.5287,259.1973,257.6952,258.2081,2610.0
2018-12-28 11:00:00,281.43,282.46,280.8,281.42,4980.0,257.7685,258.7119,257.1915,257.7593,4980.0
2018-12-28 11:10:00,281.73,282.67,281.34,281.48,2100.0,258.0433,258.9043,257.6861,257.8143,2100.0
2018-12-28 11:20:00,281.8,282.04,281.15,281.64,4463.0,258.1074,258.3272,257.512,257.9609,4463.0
2018-12-28 11:30:00,281.38,282.99,281.34,282.99,5664.0,257.7227,259.1973,257.6861,259.1973,5664.0
2018-12-28 11:40:00,282.63,282.63,281.34,281.34,1680.0,258.8676,258.8676,257.6861,257.6861,1680.0
2018-12-28 11:50:00,281.74,282.14,281.72,281.96,900.0,258.0524,258.4188,258.0341,258.2539,900.0
2018-12-28 12:00:00,282.3,282.72,281.86,282.35,1800.0,258.5654,258.95,258.1624,258.6112,1800.0
2018-12-28 12:10:00,282.23,282.61,281.33,281.56,2400.0,258.5012,258.8493,257.6769,257.8876,2400.0
2018-12-28 12:20:00,281.81,282.22,281.25,281.35,3418.0,258.1166,258.4921,257.6036,257.6952,3418.0
2018-12-28 12:30:00,281.77,281.99,281.34,281.99,2013.0,258.0799,258.2814,257.6861,258.2814,2013.0
2018-12-28 12:40:00,282.48,282.5,282.02,282.16,1900.0,258.7302,258.7485,258.3089,258.4371,1900.0
2018-12-28 12:50:00,282.27,282.27,281.15,281.25,1844.0,258.5379,258.5379,257.512,257.6036,1844.0
2018-12-28 13:00:00,281.15,281.95,281.0,281.94,3000.0,257.512,258.2448,257.3747,258.2356,3000.0
2018-12-28 13:10:00,281.96,283.62,281.69,281.77,20515.0,258.2539,259.7744,258.0066,258.0799,20515.0
2018-12-28 13:20:00,281.46,281.6,280.82,281.25,3800.0,257.796,257.9242,257.2098,257.6036,3800.0
2018-12-28 13:30:00,281.14,281.5,280.87,281.44,3850.0,257.5029,257.8326,257.2556,257.7777,3850.0
2018-12-28 13:40:00,281.74,282.35,281.6,282.35,2009.0,258.0524,258.6112,257.9242,258.6112,2009.0
2018-12-28 13:50:00,282.82,283.34,282.18,282.57,1881.0,259.0416,259.5179,258.4554,258.8127,1881.0
2018-12-28 14:00:00,282.93,284.04,282.85,283.58,5203.0,259.1424,260.1591,259.0691,259.7377,5203.0
2018-12-28 14:10:00,284.06,284.97,284.03,284.44,2600.0,260.1774,261.0109,260.1499,260.5254,2600.0
2018-12-28 14:20:00,284.33,284.33,283.58,284.01,2600.0,260.4247,260.4247,259.7377,260.1316,2600.0
2018-12-28 14:30:00,284.15,285.46,284.0,285.46,3950.0,260.2598,261.4597,260.1224,261.4597,3950.0
2018-12-28 14:40:00,285.44,285.45,284.2,284.78,4500.0,261.4414,261.4505,260.3056,260.8369,4500.0
2018-12-28 14:50:00,285.02,285.86,284.65,284.82,2815.0,261.0567,261.826,260.7178,260.8735,2815.0
2018-12-28 15:00:00,285.04,285.2,283.16,284.29,16680.0,261.075,261.2215,259.3531,260.388,16680.0
2018-12-28 15:10:00,284.11,284.54,283.04,283.05,7017.0,260.2232,260.617,259.2431,259.2523,7017.0
2018-12-28 15:20:00,282.55,282.78,281.03,281.7,3905.0,258.7943,259.005,257.4021,258.0158,3905.0
2018-12-28 15:30:00,281.34,281.7,280.41,280.41,10000.0,257.6861,258.0158,256.8343,256.8343,10000.0
2018-12-28 15:40:00,280.68,281.63,280.58,281.24,6465.0,257.0816,257.9517,256.99,257.5945,6465.0
2018-12-28 15:50:00,281.5,281.86,280.83,281.49,25259.0,257.8326,258.1624,257.219,257.8235,25259.0
2018-12-31 09:30:00,281.7,284.85,281.15,283.86,10812.0,258.0158,260.901,257.512,259.9942,10812.0
2018-12-31 09:40:00,283.52,283.52,282.51,283.2,2500.0,259.6828,259.6828,258.7577,259.3897,2500.0
2018-12-31 09:50:00,282.85,283.51,282.55,283.5,5527.0,259.0691,259.6736,258.7943,259.6645,5527.0
2018-12-31 10:00:00,283.85,283.97,282.54,282.54,3280.0,259.985,260.095,258.7852,258.7852,3280.0
2018-12-31 10:10:00,282.81,283.68,282.48,282.67,7969.0,259.0325,259.8293,258.7302,258.9043,7969.0
2018-12-31 10:20:00,283.0,283.19,282.13,282.42,4400.0,259.2065,259.3805,258.4097,258.6753,4400.0
2018-12-31 10:30:00,282.39,282.39,281.5,281.97,3519.0,258.6478,258.6478,257.8326,258.2631,3519.0
2018-12-31 10:40:00,281.94,283.08,281.93,282.37,2800.0,258.2356,259.2798,258.2265,258.6295,2800.0
2018-12-31 10:50:00,282.22,282.22,280.87,281.16,3764.0,258.4921,258.4921,257.2556,257.5212,3764.0
2018-12-31 11:00:00,280.7,281.52,280.36,281.27,7503.0,257.0999,257.8509,256.7885,257.622,7503.0
2018-12-31 11:10:00,281.09,281.46,280.51,280.77,6265.0,257.4571,257.796,256.9259,257.164,6265.0
2018-12-31 11:20:00,280.73,281.3,280.08,280.99,8121.0,257.1274,257.6494,256.532,257.3655,8121.0
2018-12-31 11:30:00,280.77,281.28,279.91,281.19,11729.0,257.164,257.6311,256.3763,257.5487,11729.0
2018-12-31 11:40:00,281.19,281.42,280.21,280.68,3300.0,257.5487,257.7593,256.6511,257.0816,3300.0
2018-12-31 11:50:00,280.64,281.23,279.95,280.18,5128.0,257.0449,257.5853,256.4129,256.6236,5128.0
2018-12-31 12:00:00,280.97,281.08,280.6,281.08,5281.0,257.3472,257.4479,257.0083,257.4479,5281.0
2018-12-31 12:10:00,280.77,281.58,280.4,281.38,3942.0,257.164,257.9059,256.8251,257.7227,3942.0
2018-12-31 12:20:00,281.42,282.18,281.33,282.17,3600.0,257.7593,258.4554,257.6769,258.4463,3600.0
2018-12-31 12:30:00,282.66,282.96,282.17,282.87,3040.0,258.8951,259.1699,258.4463,259.0874,3040.0
2018-12-31 12:40:00,282.71,282.8,282.17,282.54,3400.0,258.9409,259.0233,258.4463,258.7852,3400.0
2018-12-31 12:50:00,282.54,282.54,281.89,282.41,2000.0,258.7852,258.7852,258.1898,258.6661,2000.0
2018-12-31 13:00:00,282.44,282.45,281.89,282.21,2000.0,258.6936,258.7027,258.1898,258.4829,2000.0
2018-12-31 13:10:00,282.2,282.48,281.42,282.32,4374.0,258.4738,258.7302,257.7593,258.5837,4374.0
2018-12-31 13:20:00,282.46,283.19,282.45,283.19,4350.0,258.7119,259.3805,258.7027,259.3805,4350.0
2018-12-31 13:30:00,283.03,283.03,282.35,282.35,6024.0,259.234,259.234,258.6112,258.6112,6024.0
2018-12-31 13:40:00,282.31,282.46,281.33,281.55,3010.0,258.5745,258.7119,257.6769,257.8784,3010.0
2018-12-31 13:50:00,281.72,281.89,280.9,281.29,5000.0,258.0341,258.1898,257.2831,257.6403,5000.0
2018-12-31 14:00:00,280.78,281.27,280.39,280.89,3400.0,257.1732,257.622,256.8159,257.2739,3400.0
2018-12-31 14:10:00,281.15,281.15,280.13,280.98,5067.0,257.512,257.512,256.5778,257.3563,5067.0
2018-12-31 14:20:00,280.97,281.12,279.8,279.81,5011.0,257.3472,257.4846,256.2755,256.2847,5011.0
2018-12-31 14:30:00,279.49,280.06,279.34,279.56,4676.0,255.9916,256.5137,255.8542,256.0557,4676.0
2018-12-31 14:40:00,280.01,280.53,279.76,280.29,2400.0,256.4679,256.9442,256.2389,256.7244,2400.0
2018-12-31 14:50:00,280.29,281.32,280.26,280.4,6447.0,256.7244,257.6678,256.6969,256.8251,6447.0
2018-12-31 15:00:00,280.55,281.4,280.47,280.47,6233.0,256.9625,257.741,256.8892,256.8892,6233.0
2018-12-31 15:10:00,280.44,280.97,280.31,280.83,6883.0,256.8617,257.3472,256.7427,257.219,6883.0
2018-12-31 15:20:00,281.44,281.71,280.91,281.64,5010.0,257.7777,258.025,257.2922,257.9609,5010.0
2018-12-31 15:30:00,281.77,282.34,281.73,282.16,7689.0,258.0799,258.602,258.0433,258.4371,7689.0
2018-12-31 15:40:00,282.15,282.44,281.03,281.11,13631.0,258.428,258.6936,257.4021,257.4754,13631.0
2018-12-31 15:50:00,281.12,282.38,280.47,282.38,31866.0,257.4846,258.6386,256.8892,258.6386,31866.0
2019-01-02 09:30:00,278.89,278.92,277.06,277.21,10657.0,255.4421,255.4695,253.7659,253.9033,10657.0
2019-01-02 09:40:00,276.16,276.71,275.34,276.0,26293.0,252.9416,253.4453,252.1905,252.795,26293.0
2019-01-02 09:50:00,276.0,276.16,274.59,275.02,17785.0,252.795,252.9416,251.5036,251.8974,17785.0
2019-01-02 10:00:00,275.11,277.58,274.98,277.58,35612.0,251.9799,254.2422,251.8608,254.2422,35612.0
2019-01-02 10:10:00,277.58,279.85,277.58,279.76,13983.0,254.2422,256.3213,254.2422,256.2389,13983.0
2019-01-02 10:20:00,279.66,279.91,276.68,277.05,31315.0,256.1473,256.3763,253.4179,253.7568,31315.0
2019-01-02 10:30:00,277.3,277.34,275.13,275.51,29118.0,253.9857,254.0224,251.9982,252.3462,29118.0
2019-01-02 10:40:00,275.62,276.82,275.61,276.07,15931.0,252.447,253.5461,252.4378,252.8592,15931.0
2019-01-02 10:50:00,275.87,276.82,275.54,276.48,7829.0,252.676,253.5461,252.3737,253.2347,7829.0
2019-01-02 11:00:00,276.32,277.38,276.02,277.19,9303.0,253.0881,254.059,252.8134,253.885,9303.0
2019-01-02 11:10:00,277.19,277.83,277.19,277.78,13806.0,253.885,254.4712,253.885,254.4254,13806.0
2019-01-02 11:20:00,278.0,278.01,276.48,276.49,10340.0,254.6269,254.636,253.2347,253.2438,10340.0
2019-01-02 11:30:00,276.47,276.58,275.72,275.81,13590.0,253.2255,253.3263,252.5386,252.621,13590.0
2019-01-02 11:40:00,275.97,277.12,275.97,277.12,6781.0,252.7676,253.8209,252.7676,253.8209,6781.0
2019-01-02 11:50:00,276.7,276.87,275.77,275.77,3701.0,253.4362,253.5919,252.5844,252.5844,3701.0
2019-01-02 12:00:00,275.76,276.42,275.38,275.82,9595.0,252.5752,253.1797,252.2272,252.6302,9595.0
2019-01-02 12:10:00,275.82,276.08,275.3,275.42,3400.0,252.6302,252.8683,252.1539,252.2638,3400.0
2019-01-02 12:20:00,275.22,275.55,274.9,275.55,3540.0,252.0806,252.3829,251.7875,252.3829,3540.0
2019-01-02 12:30:00,275.75,276.71,275.4,276.55,3533.0,252.5661,253.4453,252.2455,253.2988,3533.0
2019-01-02 12:40:00,276.41,277.2,276.41,276.6,6476.0,253.1706,253.8941,253.1706,253.3446,6476.0
2019-01-02 12:50:00,276.8,276.92,276.04,276.9,10302.0,253.5278,253.6377,252.8317,253.6194,10302.0
2019-01-02 13:00:00,276.67,278.3,276.67,278.2,8755.0,253.4087,254.9017,253.4087,254.8101,8755.0
2019-01-02 13:10:00,277.95,278.25,277.83,278.06,9577.0,254.5811,254.8559,254.4712,254.6818,9577.0
2019-01-02 13:20:00,278.45,278.58,277.86,278.06,11283.0,255.0391,255.1581,254.4987,254.6818,11283.0
2019-01-02 13:30:00,278.08,278.52,277.93,278.43,15553.0,254.7002,255.1032,254.5628,255.0207,15553.0
2019-01-02 13:40:00,278.35,279.35,278.19,279.24,4011.0,254.9475,255.8634,254.8009,255.7626,4011.0
2019-01-02 13:50:00,279.05,279.26,278.73,279.26,10471.0,255.5886,255.781,255.2955,255.781,10471.0
2019-01-02 14:00:00,279.04,279.63,278.79,279.11,7804.0,255.5794,256.1198,255.3505,255.6436,7804.0
2019-01-02 14:10:00,279.0,279.05,278.2,278.3,5829.0,255.5428,255.5886,254.8101,254.9017,5829.0
2019-01-02 14:20:00,278.25,278.4,277.51,277.51,6770.0,254.8559,254.9933,254.1781,254.1781,6770.0
2019-01-02 14:30:00,277.66,278.33,277.58,278.06,4475.0,254.3155,254.9291,254.2422,254.6818,4475.0
2019-01-02 14:40:00,278.21,278.21,277.39,277.8,3773.0,254.8192,254.8192,254.0682,254.4437,3773.0
2019-01-02 14:50:00,277.83,278.28,277.62,277.87,3300.0,254.4712,254.8833,254.2788,254.5078,3300.0
2019-01-02 15:00:00,277.47,278.31,276.98,276.98,4381.0,254.1414,254.9108,253.6926,253.6926,4381.0
2019-01-02 15:10:00,276.82,277.31,276.43,276.57,6768.0,253.5461,253.9949,253.1889,253.3171,6768.0
2019-01-02 15:20:00,276.75,277.18,276.24,276.45,12629.0,253.482,253.8758,253.0149,253.2072,12629.0
2019-01-02 15:30:00,276.26,276.28,275.58,275.63,11907.0,253.0332,253.0515,252.4104,252.4561,11907.0
2019-01-02 15:40:00,275.36,275.56,274.77,275.08,29409.0,252.2088,252.392,251.6685,251.9524,29409.0
2019-01-02 15:50:00,275.16,276.71,275.11,276.5,35983.0,252.0257,253.4453,251.9799,253.253,35983.0
2019-01-03 09:30:00,275.41,276.9,274.41,276.41,18341.0,252.2546,253.6194,251.3387,253.1706,18341.0
2019-01-03 09:40:00,276.1,276.29,274.5,274.78,14545.0,252.8866,253.0607,251.4212,251.6776,14545.0
2019-01-03 09:50:00,274.74,276.39,274.03,276.38,5600.0,251.641,253.1522,250.9907,253.1431,5600.0
2019-01-03 10:00:00,275.9,276.07,272.0,272.25,30218.0,252.7034,252.8592,249.1313,249.3603,30218.0
2019-01-03 10:10:00,272.12,272.12,269.4,270.81,28941.0,249.2413,249.2413,246.7499,248.0414,28941.0
2019-01-03 10:20:00,270.77,270.8,268.87,268.87,27722.0,248.0048,248.0322,246.2645,246.2645,27722.0
2019-01-03 10:30:00,268.6,268.7,266.41,267.03,35594.0,246.0172,246.1088,244.0113,244.5792,35594.0
2019-01-03 10:40:00,267.47,267.77,266.33,266.53,37956.0,244.9822,245.257,243.9381,244.1212,37956.0
2019-01-03 10:50:00,266.53,269.19,266.45,268.15,36307.0,244.1212,246.5576,244.048,245.605,36307.0
2019-01-03 11:00:00,268.42,269.05,267.59,267.88,22027.0,245.8523,246.4294,245.0921,245.3577,22027.0
2019-01-03 11:10:00,268.05,270.65,268.05,270.56,16701.0,245.5134,247.8948,245.5134,247.8124,16701.0
2019-01-03 11:20:00,270.59,271.23,270.07,270.13,11600.0,247.8399,248.4261,247.3636,247.4186,11600.0
2019-01-03 11:30:00,270.26,271.3,270.22,271.3,22485.0,247.5376,248.4902,247.501,248.4902,22485.0
2019-01-03 11:40:00,271.26,273.99,271.24,273.24,14837.0,248.4536,250.954,248.4352,250.2671,14837.0
2019-01-03 11:50:00,273.18,273.5,271.78,272.04,4500.0,250.2121,250.5052,248.9298,249.168,4500.0
2019-01-03 12:00:00,272.06,272.23,271.56,271.56,5516.0,249.1863,249.342,248.7283,248.7283,5516.0
2019-01-03 12:10:00,271.69,272.48,271.58,271.94,8251.0,248.8474,249.571,248.7467,249.0764,8251.0
2019-01-03 12:20:00,272.37,272.45,271.26,272.06,4197.0,249.4702,249.5435,248.4536,249.1863,4197.0
2019-01-03 12:30:00,272.24,272.85,271.5,271.74,4569.0,249.3512,249.9099,248.6734,248.8932,4569.0
2019-01-03 12:40:00,271.87,273.1,271.67,272.56,4870.0,249.0123,250.1389,248.8291,249.6443,4870.0
2019-01-03 12:50:00,272.53,273.34,272.47,273.07,6649.0,249.6168,250.3587,249.5618,250.1114,6649.0
2019-01-03 13:00:00,273.09,273.09,271.81,271.82,5437.0,250.1297,250.1297,248.9573,248.9665,5437.0
2019-01-03 13:10:00,271.61,272.31,269.94,270.62,7649.0,248.7741,249.4153,247.2445,247.8674,7649.0
2019-01-03 13:20:00,270.33,271.63,270.19,271.32,4875.0,247.6017,248.7925,247.4735,248.5085,4875.0
2019-01-03 13:30:00,271.26,272.49,271.21,272.38,5900.0,248.4536,249.5801,248.4078,249.4794,5900.0
2019-01-03 13:40:00,272.27,272.94,271.7,271.7,4940.0,249.3786,249.9923,248.8566,248.8566,4940.0
2019-01-03 13:50:00,271.79,272.07,270.07,270.29,9800.0,248.939,249.1955,247.3636,247.5651,9800.0
2019-01-03 14:00:00,270.14,270.54,269.68,270.3,21172.0,247.4277,247.7941,247.0064,247.5743,21172.0
2019-01-03 14:10:00,270.11,270.82,269.68,270.44,10059.0,247.4002,248.0506,247.0064,247.7025,10059.0
2019-01-03 14:20:00,270.29,271.05,269.76,271.05,4763.0,247.5651,248.2612,247.0797,248.2612,4763.0
2019-01-03 14:30:00,271.14,271.58,270.36,270.52,12341.0,248.3436,248.7467,247.6292,247.7758,12341.0
2019-01-03 14:40:00,270.57,270.68,269.34,269.49,10691.0,247.8216,247.9223,246.695,246.8324,10691.0
2019-01-03 14:50:00,269.5,269.78,268.48,269.02,8663.0,246.8415,247.098,245.9073,246.4019,8663.0
2019-01-03 15:00:00,269.02,269.27,268.37,268.77,7922.0,246.4019,246.6309,245.8065,246.1729,7922.0
2019-01-03 15:10:00,268.68,268.69,267.53,268.24,14874.0,246.0905,246.0996,245.0372,245.6875,14874.0
2019-01-03 15:20:00,268.31,268.47,267.51,267.88,16424.0,245.7516,245.8981,245.0188,245.3577,16424.0
2019-01-03 15:30:00,267.88,268.88,267.37,267.37,17084.0,245.3577,246.2737,244.8906,244.8906,17084.0
2019-01-03 15:40:00,267.17,268.22,267.0,268.01,23308.0,244.7074,245.6691,244.5517,245.4768,23308.0
2019-01-03 15:50:00,267.97,268.54,267.58,268.02,60358.0,245.4402,245.9622,245.083,245.486,60358.0
2019-01-04 09:30:00,272.81,275.23,272.02,274.45,9517.0,249.8732,252.0898,249.1497,251.3754,9517.0
2019-01-04 09:40:00,274.49,276.41,274.49,275.98,10529.0,251.412,253.1706,251.412,252.7767,10529.0
2019-01-04 09:50:00,276.18,277.16,275.74,276.86,9403.0,252.9599,253.8575,252.5569,253.5827,9403.0
2019-01-04 10:00:00,276.92,277.52,276.03,276.93,4529.0,253.6377,254.1872,252.8225,253.6468,4529.0
2019-01-04 10:10:00,276.58,276.88,274.56,275.76,10703.0,253.3263,253.6011,251.4761,252.5752,10703.0
2019-01-04 10:20:00,275.52,278.71,274.28,278.71,12659.0,252.3554,255.2772,251.2196,255.2772,12659.0
2019-01-04 10:30:00,278.71,279.35,278.22,278.81,10600.0,255.2772,255.8634,254.8284,255.3688,10600.0
2019-01-04 10:40:00,278.25,278.52,277.08,277.08,10202.0,254.8559,255.1032,253.7842,253.7842,10202.0
2019-01-04 10:50:00,277.23,277.69,276.92,277.5,11499.0,253.9216,254.343,253.6377,254.1689,11499.0
2019-01-04 11:00:00,277.61,279.13,277.41,279.13,21328.0,254.2697,255.6619,254.0865,255.6619,21328.0
2019-01-04 11:10:00,279.23,279.7,278.09,278.81,3611.0,255.7535,256.184,254.7093,255.3688,3611.0
2019-01-04 11:20:00,278.61,278.61,277.21,277.9,1900.0,255.1856,255.1856,253.9033,254.5353,1900.0
2019-01-04 11:30:00,277.55,278.07,277.17,277.48,3920.0,254.2147,254.691,253.8667,254.1506,3920.0
2019-01-04 11:40:00,278.0,278.92,277.54,278.92,2901.0,254.6269,255.4695,254.2056,255.4695,2901.0
2019-01-04 11:50:00,279.13,279.39,278.81,278.81,5600.0,255.6619,255.9,255.3688,255.3688,5600.0
2019-01-04 12:00:00,278.78,279.02,277.85,279.01,3395.0,255.3413,255.5611,254.4895,255.552,3395.0
2019-01-04 12:10:00,279.28,280.16,279.03,279.55,4733.0,255.7993,256.6053,255.5703,256.0466,4733.0
2019-01-04 12:20:00,279.62,279.88,279.43,279.51,2376.0,256.1107,256.3488,255.9367,256.0099,2376.0
2019-01-04 12:30:00,279.4,279.69,278.86,279.67,3501.0,255.9092,256.1748,255.4146,256.1565,3501.0
2019-01-04 12:40:00,279.78,280.87,279.67,280.87,4400.0,256.2572,257.2556,256.1565,257.2556,4400.0
2019-01-04 12:50:00,280.84,281.0,280.36,280.38,7804.0,257.2281,257.3747,256.7885,256.8068,7804.0
2019-01-04 13:00:00,280.65,281.47,280.52,281.36,5204.0,257.0541,257.8051,256.935,257.7044,5204.0
2019-01-04 13:10:00,281.13,281.14,280.3,280.81,3687.0,257.4937,257.5029,256.7335,257.2006,3687.0
2019-01-04 13:20:00,280.77,281.05,279.79,280.06,2700.0,257.164,257.4205,256.2664,256.5137,2700.0
2019-01-04 13:30:00,280.11,281.05,280.09,280.2,4375.0,256.5595,257.4205,256.5412,256.6419,4375.0
2019-01-04 13:40:00,279.97,280.07,279.3,279.72,3914.0,256.4313,256.5228,255.8176,256.2023,3914.0
2019-01-04 13:50:00,280.13,280.54,279.96,280.24,1820.0,256.5778,256.9533,256.4221,256.6786,1820.0
2019-01-04 14:00:00,280.05,280.42,279.43,280.01,4401.0,256.5045,256.8434,255.9367,256.4679,4401.0
2019-01-04 14:10:00,280.17,280.39,279.67,280.08,4800.0,256.6144,256.8159,256.1565,256.532,4800.0
2019-01-04 14:20:00,280.08,280.38,279.64,279.97,8754.0,256.532,256.8068,256.129,256.4313,8754.0
2019-01-04 14:30:00,280.11,280.66,280.02,280.3,3927.0,256.5595,257.0632,256.4771,256.7335,3927.0
2019-01-04 14:40:00,280.54,280.72,279.32,279.69,8966.0,256.9533,257.1182,255.8359,256.1748,8966.0
2019-01-04 14:50:00,279.52,279.72,279.29,279.37,3474.0,256.0191,256.2023,255.8084,255.8817,3474.0
2019-01-04 15:00:00,279.57,280.8,279.57,280.28,3960.0,256.0649,257.1915,256.0649,256.7152,3960.0
2019-01-04 15:10:00,280.06,280.74,279.69,280.55,6465.0,256.5137,257.1365,256.1748,256.9625,6465.0
2019-01-04 15:20:00,280.59,280.63,279.18,279.72,6100.0,256.9991,257.0358,255.7077,256.2023,6100.0
2019-01-04 15:30:00,279.78,280.39,279.39,279.52,11550.0,256.2572,256.8159,255.9,256.0191,11550.0
2019-01-04 15:40:00,279.55,280.16,279.37,279.82,12185.0,256.0466,256.6053,255.8817,256.2939,12185.0
2019-01-04 15:50:00,279.77,279.92,278.89,279.13,43405.0,256.2481,256.3855,255.4421,255.6619,43405.0
2019-01-07 09:30:00,279.07,279.99,276.57,277.43,18777.0,255.6069,256.4496,253.3171,254.1048,18777.0
2019-01-07 09:40:00,277.86,278.89,274.08,275.07,15900.0,254.4987,255.4421,251.0365,251.9432,15900.0
2019-01-07 09:50:00,275.35,276.56,273.7,276.45,7354.0,252.1997,253.308,250.6884,253.2072,7354.0
2019-01-07 10:00:00,276.95,278.39,276.59,277.74,14597.0,253.6652,254.9841,253.3354,254.3887,14597.0
2019-01-07 10:10:00,277.77,278.0,276.62,277.54,11265.0,254.4162,254.6269,253.3629,254.2056,11265.0
2019-01-07 10:20:00,277.53,278.37,276.75,278.05,7664.0,254.1964,254.9658,253.482,254.6727,7664.0
2019-01-07 10:30:00,278.15,278.53,277.58,278.15,17942.0,254.7643,255.1123,254.2422,254.7643,17942.0
2019-01-07 10:40:00,277.82,278.44,277.55,278.05,9071.0,254.462,255.0299,254.2147,254.6727,9071.0
2019-01-07 10:50:00,278.09,279.25,277.9,278.77,19141.0,254.7093,255.7718,254.5353,255.3321,19141.0
2019-01-07 11:00:00,278.67,279.74,278.42,279.06,9779.0,255.2406,256.2206,255.0116,255.5978,9779.0
2019-01-07 11:10:00,279.21,279.81,278.92,279.35,27831.0,255.7352,256.2847,255.4695,255.8634,27831.0
2019-01-07 11:20:00,279.35,279.75,278.96,279.37,12633.0,255.8634,256.2298,255.5062,255.8817,12633.0
2019-01-07 11:30:00,279.32,280.29,279.2,280.29,12906.0,255.8359,256.7244,255.726,256.7244,12906.0
2019-01-07 11:40:00,280.1,281.49,279.94,280.46,10811.0,256.5503,257.8235,256.4038,256.8801,10811.0
2019-01-07 11:50:00,280.35,280.79,280.13,280.66,8470.0,256.7793,257.1823,256.5778,257.0632,8470.0
2019-01-07 12:00:00,280.71,280.8,279.84,279.84,7527.0,257.109,257.1915,256.3122,256.3122,7527.0
2019-01-07 12:10:00,280.14,280.48,280.04,280.12,3836.0,256.587,256.8984,256.4954,256.5686,3836.0
2019-01-07 12:20:00,280.19,280.53,280.06,280.52,4500.0,256.6328,256.9442,256.5137,256.935,4500.0
2019-01-07 12:30:00,280.38,281.0,280.18,281.0,3900.0,256.8068,257.3747,256.6236,257.3747,3900.0
2019-01-07 12:40:00,281.05,281.57,280.89,281.05,6586.0,257.4205,257.8967,257.2739,257.4205,6586.0
2019-01-07 12:50:00,281.05,281.67,280.83,281.64,3100.0,257.4205,257.9883,257.219,257.9609,3100.0
2019-01-07 13:00:00,281.79,282.53,281.51,282.49,4320.0,258.0982,258.776,257.8418,258.7394,4320.0
2019-01-07 13:10:00,282.4,282.91,281.76,282.19,12567.0,258.657,259.1241,258.0708,258.4646,12567.0
2019-01-07 13:20:00,282.17,282.47,281.93,282.25,3400.0,258.4463,258.7211,258.2265,258.5196,3400.0
2019-01-07 13:30:00,282.2,282.2,281.22,281.4,10482.0,258.4738,258.4738,257.5762,257.741,10482.0
2019-01-07 13:40:00,281.24,281.26,280.5,280.5,9103.0,257.5945,257.6128,256.9167,256.9167,9103.0
2019-01-07 13:50:00,280.35,281.0,280.14,280.72,5494.0,256.7793,257.3747,256.587,257.1182,5494.0
2019-01-07 14:00:00,280.56,281.21,280.04,280.2,7432.0,256.9717,257.567,256.4954,256.6419,7432.0
2019-01-07 14:10:00,280.04,280.19,279.5,279.57,7808.0,256.4954,256.6328,256.0008,256.0649,7808.0
2019-01-07 14:20:00,280.09,280.09,279.68,279.68,2500.0,256.5412,256.5412,256.1656,256.1656,2500.0
2019-01-07 14:30:00,279.66,279.87,279.0,279.06,3200.0,256.1473,256.3397,255.5428,255.5978,3200.0
2019-01-07 14:40:00,278.98,279.27,278.88,279.05,2718.0,255.5245,255.7901,255.4329,255.5886,2718.0
2019-01-07 14:50:00,278.92,279.02,278.14,278.3,3700.0,255.4695,255.5611,254.7551,254.9017,3700.0
2019-01-07 15:00:00,278.26,279.12,278.12,279.01,6834.0,254.865,255.6527,254.7368,255.552,6834.0
2019-01-07 15:10:00,279.24,279.37,278.86,279.28,9465.0,255.7626,255.8817,255.4146,255.7993,9465.0
2019-01-07 15:20:00,279.19,279.27,278.87,279.15,6700.0,255.7168,255.7901,255.4237,255.6802,6700.0
2019-01-07 15:30:00,279.04,279.04,278.45,278.68,6673.0,255.5794,255.5794,255.0391,255.2497,6673.0
2019-01-07 15:40:00,278.68,278.68,277.97,278.43,10041.0,255.2497,255.2497,254.5994,255.0207,10041.0
2019-01-07 15:50:00,278.25,278.3,276.74,277.07,64019.0,254.8559,254.9017,253.4728,253.7751,64019.0
2019-01-08 09:30:00,277.48,280.77,276.88,277.86,21722.0,254.1506,257.164,253.6011,254.4987,21722.0
2019-01-08 09:40:00,277.87,278.28,276.69,277.06,18448.0,254.5078,254.8833,253.427,253.7659,18448.0
2019-01-08 09:50:00,277.1,277.1,274.66,275.0,26298.0,253.8026,253.8026,251.5677,251.8791,26298.0
2019-01-08 10:00:00,275.0,276.57,274.76,274.97,10093.0,251.8791,253.3171,251.6593,251.8516,10093.0
2019-01-08 10:10:00,274.43,274.55,272.4,272.51,9585.0,251.357,251.4669,249.4977,249.5985,9585.0
2019-01-08 10:20:00,272.28,274.49,272.28,273.43,6500.0,249.3878,251.412,249.3878,250.4411,6500.0
2019-01-08 10:30:00,273.6,274.27,273.39,274.11,20882.0,250.5968,251.2105,250.4045,251.0639,20882.0
2019-01-08 10:40:00,274.1,274.1,271.32,271.55,21941.0,251.0548,251.0548,248.5085,248.7192,21941.0
2019-01-08 10:50:00,271.36,272.56,271.36,271.79,11400.0,248.5452,249.6443,248.5452,248.939,11400.0
2019-01-08 11:00:00,271.93,272.56,271.75,271.95,11410.0,249.0672,249.6443,248.9024,249.0855,11410.0
2019-01-08 11:10:00,271.72,272.0,271.01,271.96,8007.0,248.8749,249.1313,248.2246,249.0947,8007.0
2019-01-08 11:20:00,272.09,272.1,271.22,271.26,5586.0,249.2138,249.2229,248.4169,248.4536,5586.0
2019-01-08 11:30:00,271.24,271.52,270.41,271.35,8215.0,248.4352,248.6917,247.675,248.536,8215.0
2019-01-08 11:40:00,271.15,271.49,270.93,270.95,10370.0,248.3528,248.6642,248.1513,248.1696,10370.0
2019-01-08 11:50:00,271.0,272.55,270.75,272.53,67031.0,248.2154,249.6351,247.9864,249.6168,67031.0
2019-01-08 12:00:00,272.41,273.11,272.15,273.11,9905.0,249.5069,250.148,249.2687,250.148,9905.0
2019-01-08 12:10:00,273.27,274.02,272.75,273.72,14792.0,250.2946,250.9815,249.8183,250.7067,14792.0
2019-01-08 12:20:00,273.7,274.32,273.59,273.96,7053.0,250.6884,251.2563,250.5877,250.9266,7053.0
2019-01-08 12:30:00,273.97,274.03,272.98,273.0,12549.0,250.9357,250.9907,250.0289,250.0473,12549.0
2019-01-08 12:40:00,272.9,273.07,271.95,271.95,34985.0,249.9557,250.1114,249.0855,249.0855,34985.0
2019-01-08 12:50:00,271.57,272.85,271.57,272.46,23908.0,248.7375,249.9099,248.7375,249.5527,23908.0
2019-01-08 13:00:00,272.63,274.2,272.47,274.2,38905.0,249.7084,251.1464,249.5618,251.1464,38905.0
2019-01-08 13:10:00,274.14,275.48,273.91,275.12,7236.0,251.0914,252.3188,250.8808,251.989,7236.0
2019-01-08 13:20:00,275.22,276.12,275.19,276.12,3898.0,252.0806,252.9049,252.0531,252.9049,3898.0
2019-01-08 13:30:00,276.11,277.5,276.06,277.31,11623.0,252.8958,254.1689,252.85,253.9949,11623.0
2019-01-08 13:40:00,277.32,277.61,276.7,277.23,4414.0,254.0041,254.2697,253.4362,253.9216,4414.0
2019-01-08 13:50:00,277.52,278.0,277.49,277.82,8529.0,254.1872,254.6269,254.1598,254.462,8529.0
2019-01-08 14:00:00,277.63,277.83,277.25,277.45,5736.0,254.288,254.4712,253.9399,254.1231,5736.0
2019-01-08 14:10:00,277.64,278.32,277.58,278.12,17938.0,254.2972,254.92,254.2422,254.7368,17938.0
2019-01-08 14:20:00,278.01,278.33,277.76,278.18,6628.0,254.636,254.9291,254.4071,254.7918,6628.0
2019-01-08 14:30:00,278.18,278.94,278.18,278.77,6550.0,254.7918,255.4879,254.7918,255.3321,6550.0
2019-01-08 14:40:00,278.89,279.16,278.49,278.87,8301.0,255.4421,255.6894,255.0757,255.4237,8301.0
2019-01-08 14:50:00,278.65,278.92,278.31,278.68,5800.0,255.2222,255.4695,254.9108,255.2497,5800.0
2019-01-08 15:00:00,278.48,278.86,277.87,278.24,16063.0,255.0665,255.4146,254.5078,254.8467,16063.0
2019-01-08 15:10:00,278.17,278.4,277.52,278.38,7960.0,254.7826,254.9933,254.1872,254.9749,7960.0
2019-01-08 15:20:00,278.3,279.28,278.3,279.28,11800.0,254.9017,255.7993,254.9017,255.7993,11800.0
2019-01-08 15:30:00,279.23,279.83,278.85,278.89,16124.0,255.7535,256.303,255.4054,255.4421,16124.0
2019-01-08 15:40:00,278.79,279.36,278.32,279.17,10131.0,255.3505,255.8725,254.92,255.6985,10131.0
2019-01-08 15:50:00,279.1,279.26,278.76,279.1,30407.0,255.6344,255.781,255.323,255.6344,30407.0
2019-01-09 09:30:00,276.01,279.24,273.52,278.15,25812.0,252.8042,255.7626,250.5235,254.7643,25812.0
2019-01-09 09:40:00,277.58,280.99,277.44,280.32,30210.0,254.2422,257.3655,254.114,256.7518,30210.0
2019-01-09 09:50:00,280.47,281.09,279.58,280.53,11084.0,256.8892,257.4571,256.074,256.9442,11084.0
2019-01-09 10:00:00,280.66,282.12,279.97,282.12,10587.0,257.0632,258.4005,256.4313,258.4005,10587.0
2019-01-09 10:10:00,282.27,282.78,281.71,282.28,10606.0,258.5379,259.005,258.025,258.547,10606.0
2019-01-09 10:20:00,282.47,283.0,282.14,282.14,11700.0,258.7211,259.2065,258.4188,258.4188,11700.0
2019-01-09 10:30:00,281.88,282.07,280.57,281.67,7109.0,258.1807,258.3547,256.9808,257.9883,7109.0
2019-01-09 10:40:00,281.55,281.71,280.28,281.12,8770.0,257.8784,258.025,256.7152,257.4846,8770.0
2019-01-09 10:50:00,281.01,281.1,279.9,280.91,17252.0,257.3838,257.4663,256.3671,257.2922,17252.0
2019-01-09 11:00:00,281.13,282.13,280.78,280.91,10825.0,257.4937,258.4097,257.1732,257.2922,10825.0
2019-01-09 11:10:00,281.09,281.84,280.68,281.26,11071.0,257.4571,258.144,257.0816,257.6128,11071.0
2019-01-09 11:20:00,281.26,281.65,280.56,280.73,7997.0,257.6128,257.97,256.9717,257.1274,7997.0
2019-01-09 11:30:00,280.75,280.86,280.09,280.11,8256.0,257.1457,257.2464,256.5412,256.5595,8256.0
2019-01-09 11:40:00,280.32,281.0,279.71,280.69,8904.0,256.7518,257.3747,256.1931,257.0907,8904.0
2019-01-09 11:50:00,280.61,281.23,280.01,280.6,7288.0,257.0174,257.5853,256.4679,257.0083,7288.0
2019-01-09 12:00:00,280.79,281.53,280.42,280.48,10534.0,257.1823,257.8601,256.8434,256.8984,10534.0
2019-01-09 12:10:00,280.72,281.69,280.72,281.69,4428.0,257.1182,258.0066,257.1182,258.0066,4428.0
2019-01-09 12:20:00,281.6,281.97,281.6,281.94,1800.0,257.9242,258.2631,257.9242,258.2356,1800.0
2019-01-09 12:30:00,281.8,282.2,281.75,282.19,2600.0,258.1074,258.4738,258.0616,258.4646,2600.0
2019-01-09 12:40:00,282.15,282.62,281.94,282.34,6226.0,258.428,258.8585,258.2356,258.602,6226.0
2019-01-09 12:50:00,282.1,282.11,281.59,281.66,4200.0,258.3822,258.3913,257.9151,257.9792,4200.0
2019-01-09 13:00:00,281.69,281.8,280.6,280.82,5450.0,258.0066,258.1074,257.0083,257.2098,5450.0
2019-01-09 13:10:00,280.58,281.41,280.54,281.28,4620.0,256.99,257.7502,256.9533,257.6311,4620.0
2019-01-09 13:20:00,281.25,281.35,281.15,281.23,2861.0,257.6036,257.6952,257.512,257.5853,2861.0
2019-01-09 13:30:00,281.2,281.25,279.67,279.81,4762.0,257.5578,257.6036,256.1565,256.2847,4762.0
2019-01-09 13:40:00,279.79,280.34,279.79,280.19,5117.0,256.2664,256.7701,256.2664,256.6328,5117.0
2019-01-09 13:50:00,280.0,280.0,279.36,279.43,4208.0,256.4587,256.4587,255.8725,255.9367,4208.0
2019-01-09 14:00:00,279.4,280.66,279.4,280.6,8523.0,255.9092,257.0632,255.9092,257.0083,8523.0
2019-01-09 14:10:00,280.43,280.94,279.96,279.97,10277.0,256.8526,257.3197,256.4221,256.4313,10277.0
2019-01-09 14:20:00,279.84,279.85,278.79,278.97,8681.0,256.3122,256.3213,255.3505,255.5153,8681.0
2019-01-09 14:30:00,278.93,280.26,278.73,280.06,7756.0,255.4787,256.6969,255.2955,256.5137,7756.0
2019-01-09 14:40:00,279.99,281.45,279.84,281.45,14089.0,256.4496,257.7868,256.3122,257.7868,14089.0
2019-01-09 14:50:00,281.66,281.66,280.8,281.06,5795.0,257.9792,257.9792,257.1915,257.4296,5795.0
2019-01-09 15:00:00,281.18,281.65,280.79,280.97,13996.0,257.5395,257.97,257.1823,257.3472,13996.0
2019-01-09 15:10:00,281.03,281.44,280.76,281.18,6705.0,257.4021,257.7777,257.1548,257.5395,6705.0
2019-01-09 15:20:00,281.13,281.23,280.4,280.5,13032.0,257.4937,257.5853,256.8251,256.9167,13032.0
2019-01-09 15:30:00,280.4,281.17,279.89,280.46,12065.0,256.8251,257.5304,256.358,256.8801,12065.0
2019-01-09 15:40:00,280.54,280.54,278.91,279.24,19762.0,256.9533,256.9533,255.4604,255.7626,19762.0
2019-01-09 15:50:00,279.28,280.27,278.94,280.05,47606.0,255.7993,256.706,255.4879,256.5045,47606.0
2019-01-10 09:30:00,279.11,279.11,276.98,277.55,17986.0,255.6436,255.6436,253.6926,254.2147,17986.0
2019-01-10 09:40:00,277.11,278.32,276.98,277.0,7814.0,253.8117,254.92,253.6926,253.711,7814.0
2019-01-10 09:50:00,277.05,278.51,276.41,278.51,4900.0,253.7568,255.094,253.1706,255.094,4900.0
2019-01-10 10:00:00,278.62,280.11,278.36,279.7,12066.0,255.1948,256.5595,254.9566,256.184,12066.0
2019-01-10 10:10:00,280.0,280.25,279.41,279.71,4421.0,256.4587,256.6877,255.9183,256.1931,4421.0
2019-01-10 10:20:00,280.11,281.54,280.1,280.53,3706.0,256.5595,257.8693,256.5503,256.9442,3706.0
2019-01-10 10:30:00,280.86,281.28,280.53,280.78,4500.0,257.2464,257.6311,256.9442,257.1732,4500.0
2019-01-10 10:40:00,281.3,281.93,281.01,281.42,8351.0,257.6494,258.2265,257.3838,257.7593,8351.0
2019-01-10 10:50:00,281.51,282.57,281.51,282.41,12458.0,257.8418,258.8127,257.8418,258.6661,12458.0
2019-01-10 11:00:00,282.25,282.46,281.3,282.45,8158.0,258.5196,258.7119,257.6494,258.7027,8158.0
2019-01-10 11:10:00,282.13,282.6,281.72,281.85,5000.0,258.4097,258.8401,258.0341,258.1532,5000.0
2019-01-10 11:20:00,281.67,282.48,281.5,281.5,5100.0,257.9883,258.7302,257.8326,257.8326,5100.0
2019-01-10 11:30:00,281.74,282.87,281.58,282.35,3634.0,258.0524,259.0874,257.9059,258.6112,3634.0
2019-01-10 11:40:00,282.61,282.68,281.94,282.67,3875.0,258.8493,258.9134,258.2356,258.9043,3875.0
2019-01-10 11:50:00,282.64,283.49,282.3,283.1,18099.0,258.8768,259.6553,258.5654,259.2981,18099.0
2019-01-10 12:00:00,283.13,283.31,282.45,282.92,11367.0,259.3256,259.4904,258.7027,259.1332,11367.0
2019-01-10 12:10:00,282.91,283.68,282.7,283.34,7370.0,259.1241,259.8293,258.9317,259.5179,7370.0
2019-01-10 12:20:00,283.51,283.77,283.3,283.49,4650.0,259.6736,259.9118,259.4813,259.6553,4650.0
2019-01-10 12:30:00,283.66,284.0,283.24,283.24,5650.0,259.811,260.1224,259.4263,259.4263,5650.0
2019-01-10 12:40:00,283.51,283.51,282.69,282.69,3400.0,259.6736,259.6736,258.9226,258.9226,3400.0
2019-01-10 12:50:00,283.06,283.23,282.51,282.57,1600.0,259.2615,259.4172,258.7577,258.8127,1600.0
2019-01-10 13:00:00,282.48,282.48,280.74,280.75,3564.0,258.7302,258.7302,257.1365,257.1457,3564.0
2019-01-10 13:10:00,280.98,281.42,279.96,280.72,6300.0,257.3563,257.7593,256.4221,257.1182,6300.0
2019-01-10 13:20:00,280.7,281.0,280.19,280.66,5946.0,257.0999,257.3747,256.6328,257.0632,5946.0
2019-01-10 13:30:00,280.85,281.04,280.31,280.74,4801.0,257.2373,257.4113,256.7427,257.1365,4801.0
2019-01-10 13:40:00,280.77,281.27,280.42,281.18,2908.0,257.164,257.622,256.8434,257.5395,2908.0
2019-01-10 13:50:00,281.32,281.79,281.17,281.5,4100.0,257.6678,258.0982,257.5304,257.8326,4100.0
2019-01-10 14:00:00,281.82,282.73,281.78,282.73,5937.0,258.1257,258.9592,258.0891,258.9592,5937.0
2019-01-10 14:10:00,282.7,282.93,282.0,282.32,4532.0,258.9317,259.1424,258.2906,258.5837,4532.0
2019-01-10 14:20:00,282.96,282.99,282.17,282.47,2203.0,259.1699,259.1973,258.4463,258.7211,2203.0
2019-01-10 14:30:00,282.27,282.92,282.27,282.81,2704.0,258.5379,259.1332,258.5379,259.0325,2704.0
2019-01-10 14:40:00,282.93,283.59,282.76,282.76,4483.0,259.1424,259.7469,258.9867,258.9867,4483.0
2019-01-10 14:50:00,282.78,282.89,282.41,282.89,2338.0,259.005,259.1058,258.6661,259.1058,2338.0
2019-01-10 15:00:00,282.79,283.35,282.79,283.12,3900.0,259.0142,259.5271,259.0142,259.3164,3900.0
2019-01-10 15:10:00,283.09,283.64,282.94,283.53,5400.0,259.2889,259.7927,259.1516,259.6919,5400.0
2019-01-10 15:20:00,283.56,283.8,283.41,283.72,6919.0,259.7194,259.9392,259.582,259.866,6919.0
2019-01-10 15:30:00,283.72,284.19,283.47,283.95,5314.0,259.866,260.2965,259.637,260.0766,5314.0
2019-01-10 15:40:00,284.12,284.57,283.99,284.06,8025.0,260.2323,260.6445,260.1133,260.1774,8025.0
2019-01-10 15:50:00,284.04,284.47,283.92,284.42,19636.0,260.1591,260.5529,260.0492,260.5071,19636.0
2019-01-11 09:30:00,284.12,284.49,281.93,282.25,6109.0,260.2323,260.5712,258.2265,258.5196,6109.0
2019-01-11 09:40:00,283.28,284.61,282.92,284.29,4569.0,259.463,260.6811,259.1332,260.388,4569.0
2019-01-11 09:50:00,284.29,284.56,282.84,283.39,10000.0,260.388,260.6353,259.06,259.5637,10000.0
2019-01-11 10:00:00,282.93,284.24,282.69,283.73,16892.0,259.1424,260.3423,258.9226,259.8751,16892.0
2019-01-11 10:10:00,283.78,284.11,282.9,282.94,6453.0,259.9209,260.2232,259.1149,259.1516,6453.0
2019-01-11 10:20:00,282.85,282.85,281.52,281.78,3800.0,259.0691,259.0691,257.8509,258.0891,3800.0
2019-01-11 10:30:00,281.43,282.18,281.4,282.14,2800.0,257.7685,258.4554,257.741,258.4188,2800.0
2019-01-11 10:40:00,282.19,282.6,281.66,282.6,8220.0,258.4646,258.8401,257.9792,258.8401,8220.0
2019-01-11 10:50:00,282.03,283.35,281.84,282.76,3824.0,258.3181,259.5271,258.144,258.9867,3824.0
2019-01-11 11:00:00,282.86,283.22,282.13,282.36,3300.0,259.0783,259.408,258.4097,258.6203,3300.0
2019-01-11 11:10:00,282.31,282.92,282.13,282.92,3142.0,258.5745,259.1332,258.4097,259.1332,3142.0
2019-01-11 11:20:00,282.62,283.16,282.55,283.05,1836.0,258.8585,259.3531,258.7943,259.2523,1836.0
2019-01-11 11:30:00,283.0,283.42,282.88,283.1,2371.0,259.2065,259.5912,259.0966,259.2981,2371.0
2019-01-11 11:40:00,283.35,284.57,283.35,284.49,3240.0,259.5271,260.6445,259.5271,260.5712,3240.0
2019-01-11 11:50:00,284.49,284.74,284.16,284.74,5362.0,260.5712,260.8002,260.269,260.8002,5362.0
2019-01-11 12:00:00,284.76,285.24,284.26,284.26,3807.0,260.8185,261.2582,260.3606,260.3606,3807.0
2019-01-11 12:10:00,284.08,284.45,283.71,283.94,3581.0,260.1957,260.5346,259.8568,260.0675,3581.0
2019-01-11 12:20:00,283.95,284.32,283.66,284.32,4300.0,260.0766,260.4155,259.811,260.4155,4300.0
2019-01-11 12:30:00,284.3,284.45,283.98,284.21,3200.0,260.3972,260.5346,260.1041,260.3148,3200.0
2019-01-11 12:40:00,284.12,284.19,283.62,284.1,1900.0,260.2323,260.2965,259.7744,260.214,1900.0
2019-01-11 12:50:00,284.33,284.33,283.31,283.31,2753.0,260.4247,260.4247,259.4904,259.4904,2753.0
2019-01-11 13:00:00,283.5,283.74,283.39,283.49,1300.0,259.6645,259.8843,259.5637,259.6553,1300.0
2019-01-11 13:10:00,283.3,283.58,283.15,283.49,3010.0,259.4813,259.7377,259.3439,259.6553,3010.0
2019-01-11 13:20:00,283.43,283.43,283.01,283.4,1980.0,259.6004,259.6004,259.2157,259.5729,1980.0
2019-01-11 13:30:00,283.47,283.75,283.21,283.21,2700.0,259.637,259.8934,259.3989,259.3989,2700.0
2019-01-11 13:40:00,283.42,283.92,283.23,283.67,2500.0,259.5912,260.0492,259.4172,259.8202,2500.0
2019-01-11 13:50:00,283.76,284.43,283.76,284.08,2088.0,259.9026,260.5163,259.9026,260.1957,2088.0
2019-01-11 14:00:00,284.27,284.31,283.95,284.28,5135.0,260.3697,260.4064,260.0766,260.3789,5135.0
2019-01-11 14:10:00,284.41,284.6,284.16,284.16,2200.0,260.498,260.672,260.269,260.269,2200.0
2019-01-11 14:20:00,284.11,284.44,283.83,284.44,6893.0,260.2232,260.5254,259.9667,260.5254,6893.0
2019-01-11 14:30:00,284.49,284.87,284.4,284.73,2100.0,260.5712,260.9193,260.4888,260.7911,2100.0
2019-01-11 14:40:00,284.47,284.58,284.1,284.3,2209.0,260.5529,260.6537,260.214,260.3972,2209.0
2019-01-11 14:50:00,284.31,284.88,283.62,283.62,6332.0,260.4064,260.9284,259.7744,259.7744,6332.0
2019-01-11 15:00:00,283.7,284.23,283.49,284.12,2600.0,259.8477,260.3331,259.6553,260.2323,2600.0
2019-01-11 15:10:00,284.05,284.33,283.73,283.83,4717.0,260.1682,260.4247,259.8751,259.9667,4717.0
2019-01-11 15:20:00,283.95,283.99,283.52,283.66,3300.0,260.0766,260.1133,259.6828,259.811,3300.0
2019-01-11 15:30:00,283.66,284.27,283.58,284.05,2700.0,259.811,260.3697,259.7377,260.1682,2700.0
2019-01-11 15:40:00,283.97,284.45,283.92,284.41,5780.0,260.095,260.5346,260.0492,260.498,5780.0
2019-01-11 15:50:00,284.48,284.54,283.99,284.48,12882.0,260.5621,260.617,260.1133,260.5621,12882.0
2019-01-14 09:30:00,282.6,284.58,281.84,283.08,15372.0,258.8401,260.6537,258.144,259.2798,15372.0
2019-01-14 09:40:00,283.6,284.03,282.96,283.53,8991.0,259.7561,260.1499,259.1699,259.6919,8991.0
2019-01-14 09:50:00,283.53,283.89,283.17,283.35,3525.0,259.6919,260.0217,259.3622,259.5271,3525.0
2019-01-14 10:00:00,283.79,285.04,283.78,284.53,5400.0,259.9301,261.075,259.9209,260.6079,5400.0
2019-01-14 10:10:00,284.6,284.6,283.95,284.12,2500.0,260.672,260.672,260.0766,260.2323,2500.0
2019-01-14 10:20:00,284.27,284.27,283.01,283.01,8830.0,260.3697,260.3697,259.2157,259.2157,8830.0
2019-01-14 10:30:00,283.5,283.63,282.07,282.54,8300.0,259.6645,259.7835,258.3547,258.7852,8300.0
2019-01-14 10:40:00,282.74,282.99,282.01,282.02,3100.0,258.9684,259.1973,258.2997,258.3089,3100.0
2019-01-14 10:50:00,282.44,282.5,281.8,282.29,13160.0,258.6936,258.7485,258.1074,258.5562,13160.0
2019-01-14 11:00:00,282.21,283.19,282.03,282.42,13280.0,258.4829,259.3805,258.3181,258.6753,13280.0
2019-01-14 11:10:00,282.17,282.65,281.83,281.91,7400.0,258.4463,258.8859,258.1349,258.2081,7400.0
2019-01-14 11:20:00,281.85,282.3,281.67,282.29,5075.0,258.1532,258.5654,257.9883,258.5562,5075.0
2019-01-14 11:30:00,282.27,283.61,282.27,283.44,3714.0,258.5379,259.7652,258.5379,259.6095,3714.0
2019-01-14 11:40:00,283.45,284.01,283.15,283.21,12458.0,259.6187,260.1316,259.3439,259.3989,12458.0
2019-01-14 11:50:00,283.22,283.39,282.7,282.93,8626.0,259.408,259.5637,258.9317,259.1424,8626.0
2019-01-14 12:00:00,282.97,283.33,282.92,283.18,1540.0,259.179,259.5088,259.1332,259.3714,1540.0
2019-01-14 12:10:00,283.24,284.22,283.24,284.22,2900.0,259.4263,260.3239,259.4263,260.3239,2900.0
2019-01-14 12:20:00,284.22,284.22,283.67,283.79,2000.0,260.3239,260.3239,259.8202,259.9301,2000.0
2019-01-14 12:30:00,283.7,283.78,283.29,283.53,688.0,259.8477,259.9209,259.4721,259.6919,688.0
2019-01-14 12:40:00,283.44,283.86,283.31,283.85,2500.0,259.6095,259.9942,259.4904,259.985,2500.0
2019-01-14 12:50:00,283.71,283.84,283.71,283.84,500.0,259.8568,259.9759,259.8568,259.9759,500.0
2019-01-14 13:00:00,283.73,283.74,282.88,283.3,3527.0,259.8751,259.8843,259.0966,259.4813,3527.0
2019-01-14 13:10:00,283.41,283.85,283.41,283.85,2100.0,259.582,259.985,259.582,259.985,2100.0
2019-01-14 13:20:00,284.17,284.35,284.11,284.34,2300.0,260.2781,260.443,260.2232,260.4338,2300.0
2019-01-14 13:30:00,284.46,284.72,284.16,284.72,5105.0,260.5438,260.7819,260.269,260.7819,5105.0
2019-01-14 13:40:00,284.72,285.03,284.46,284.46,3600.0,260.7819,261.0658,260.5438,260.5438,3600.0
2019-01-14 13:50:00,284.49,284.49,283.99,284.0,3039.0,260.5712,260.5712,260.1133,260.1224,3039.0
2019-01-14 14:00:00,284.01,284.35,283.69,283.74,3098.0,260.1316,260.443,259.8385,259.8843,3098.0
2019-01-14 14:10:00,283.72,283.85,283.52,283.52,1558.0,259.866,259.985,259.6828,259.6828,1558.0
2019-01-14 14:20:00,283.49,283.58,283.3,283.41,2800.0,259.6553,259.7377,259.4813,259.582,2800.0
2019-01-14 14:30:00,283.5,283.65,283.47,283.61,1600.0,259.6645,259.8019,259.637,259.7652,1600.0
2019-01-14 14:40:00,283.7,284.28,283.58,283.96,6980.0,259.8477,260.3789,259.7377,260.0858,6980.0
2019-01-14 14:50:00,283.78,283.78,283.5,283.78,1100.0,259.9209,259.9209,259.6645,259.9209,1100.0
2019-01-14 15:00:00,283.81,283.82,283.21,283.33,3769.0,259.9484,259.9576,259.3989,259.5088,3769.0
2019-01-14 15:10:00,283.29,283.29,282.44,282.45,9100.0,259.4721,259.4721,258.6936,258.7027,9100.0
2019-01-14 15:20:00,282.63,282.95,282.46,282.57,7134.0,258.8676,259.1607,258.7119,258.8127,7134.0
2019-01-14 15:30:00,282.75,282.86,282.29,282.29,1803.0,258.9775,259.0783,258.5562,258.5562,1803.0
2019-01-14 15:40:00,282.28,282.3,281.7,281.76,8933.0,258.547,258.5654,258.0158,258.0708,8933.0
2019-01-14 15:50:00,281.68,281.8,281.14,281.21,27018.0,257.9975,258.1074,257.5029,257.567,27018.0
2019-01-15 09:30:00,286.99,288.76,282.69,287.13,34487.0,262.861,264.4822,258.9226,262.9893,34487.0
2019-01-15 09:40:00,287.06,288.12,286.0,286.0,19356.0,262.9252,263.896,261.9543,261.9543,19356.0
2019-01-15 09:50:00,285.8,286.56,285.52,285.76,13200.0,261.7711,262.4672,261.5146,261.7345,13200.0
2019-01-15 10:00:00,285.59,287.45,285.54,286.43,20268.0,261.5788,263.2824,261.533,262.3481,20268.0
2019-01-15 10:10:00,286.28,287.19,286.21,286.68,25419.0,262.2107,263.0442,262.1466,262.5771,25419.0
2019-01-15 10:20:00,286.81,287.23,286.28,286.94,16717.0,262.6962,263.0809,262.2107,262.8152,16717.0
2019-01-15 10:30:00,287.24,287.89,286.64,287.4,17583.0,263.09,263.6854,262.5405,263.2366,17583.0
2019-01-15 10:40:00,287.9,289.71,287.83,289.44,18040.0,263.6945,265.3524,263.6304,265.1051,18040.0
2019-01-15 10:50:00,289.45,291.35,289.43,291.08,20233.0,265.1142,266.8545,265.0959,266.6072,20233.0
2019-01-15 11:00:00,291.18,291.57,289.56,289.57,11934.0,266.6988,267.056,265.215,265.2241,11934.0
2019-01-15 11:10:00,289.55,289.66,288.96,289.42,3824.0,265.2058,265.3066,264.6654,265.0867,3824.0
2019-01-15 11:20:00,289.56,289.87,289.16,289.72,2450.0,265.215,265.4989,264.8486,265.3615,2450.0
2019-01-15 11:30:00,289.66,289.66,288.88,288.88,6241.0,265.3066,265.3066,264.5921,264.5921,6241.0
2019-01-15 11:40:00,289.08,289.84,289.04,289.84,4896.0,264.7753,265.4714,264.7387,265.4714,4896.0
2019-01-15 11:50:00,289.89,291.22,289.88,291.08,5516.0,265.5172,266.7354,265.5081,266.6072,5516.0
2019-01-15 12:00:00,291.2,293.51,291.17,293.46,26533.0,266.7171,268.8329,266.6896,268.7871,26533.0
2019-01-15 12:10:00,293.5,294.88,293.49,294.87,13087.0,268.8237,270.0877,268.8146,270.0785,13087.0
2019-01-15 12:20:00,294.87,295.31,294.11,294.11,11915.0,270.0785,270.4815,269.3824,269.3824,11915.0
2019-01-15 12:30:00,294.11,294.11,293.39,293.5,10920.0,269.3824,269.3824,268.723,268.8237,10920.0
2019-01-15 12:40:00,293.63,294.39,293.52,294.39,6175.0,268.9428,269.6389,268.842,269.6389,6175.0
2019-01-15 12:50:00,294.31,294.5,293.78,293.92,8978.0,269.5656,269.7396,269.0802,269.2084,8978.0
2019-01-15 13:00:00,293.99,293.99,292.97,292.97,5600.0,269.2725,269.2725,268.3383,268.3383,5600.0
2019-01-15 13:10:00,292.73,292.73,291.86,292.36,4128.0,268.1184,268.1184,267.3216,267.7796,4128.0
2019-01-15 13:20:00,292.39,292.56,291.98,292.51,8194.0,267.807,267.9627,267.4315,267.9169,8194.0
2019-01-15 13:30:00,292.44,293.0,292.34,292.76,5673.0,267.8528,268.3657,267.7612,268.1459,5673.0
2019-01-15 13:40:00,292.58,292.91,292.29,292.53,3139.0,267.9811,268.2833,267.7154,267.9353,3139.0
2019-01-15 13:50:00,292.46,293.1,292.35,292.77,3700.0,267.8711,268.4573,267.7704,268.1551,3700.0
2019-01-15 14:00:00,292.9,293.36,292.6,292.71,3100.0,268.2742,268.6955,267.9994,268.1001,3100.0
2019-01-15 14:10:00,292.82,292.95,292.48,292.63,5672.0,268.2009,268.32,267.8895,268.0269,5672.0
2019-01-15 14:20:00,292.59,292.73,291.79,291.79,8618.0,267.9902,268.1184,267.2575,267.2575,8618.0
2019-01-15 14:30:00,291.77,292.4,291.74,292.36,16082.0,267.2392,267.8162,267.2117,267.7796,16082.0
2019-01-15 14:40:00,292.35,293.06,292.2,292.73,7656.0,267.7704,268.4207,267.633,268.1184,7656.0
2019-01-15 14:50:00,292.63,293.21,292.63,292.99,4701.0,268.0269,268.5581,268.0269,268.3566,4701.0
2019-01-15 15:00:00,292.83,293.67,292.83,293.67,7703.0,268.21,268.9794,268.21,268.9794,7703.0
2019-01-15 15:10:00,293.72,293.88,293.39,293.6,9100.0,269.0252,269.1718,268.723,268.9153,9100.0
2019-01-15 15:20:00,293.59,293.59,293.25,293.53,4794.0,268.9061,268.9061,268.5947,268.8512,4794.0
2019-01-15 15:30:00,293.53,293.64,293.16,293.53,8399.0,268.8512,268.9519,268.5123,268.8512,8399.0
2019-01-15 15:40:00,293.56,293.86,293.35,293.61,16934.0,268.8787,269.1534,268.6863,268.9245,16934.0
2019-01-15 15:50:00,293.61,293.61,292.87,293.22,42978.0,268.9245,268.9245,268.2467,268.5673,42978.0
2019-01-16 09:30:00,293.43,295.3,293.22,294.54,13737.0,268.7596,270.4724,268.5673,269.7763,13737.0
2019-01-16 09:40:00,294.81,295.29,293.76,294.13,8107.0,270.0236,270.4632,269.0618,269.4007,8107.0
2019-01-16 09:50:00,293.76,293.96,292.88,293.26,5006.0,269.0618,269.245,268.2558,268.6039,5006.0
2019-01-16 10:00:00,293.32,294.35,293.13,293.45,8767.0,268.6588,269.6022,268.4848,268.7779,8767.0
2019-01-16 10:10:00,293.16,293.16,291.81,291.81,4310.0,268.5123,268.5123,267.2758,267.2758,4310.0
2019-01-16 10:20:00,292.27,292.41,291.12,292.22,8171.0,267.6971,267.8254,266.6438,267.6513,8171.0
2019-01-16 10:30:00,291.76,292.46,291.31,291.44,7400.0,267.23,267.8711,266.8178,266.9369,7400.0
2019-01-16 10:40:00,291.43,292.33,291.31,292.15,15336.0,266.9277,267.7521,266.8178,267.5872,15336.0
2019-01-16 10:50:00,292.15,292.39,291.8,291.95,10624.0,267.5872,267.807,267.2666,267.404,10624.0
2019-01-16 11:00:00,291.93,292.2,291.32,292.19,10349.0,267.3857,267.633,266.827,267.6238,10349.0
2019-01-16 11:10:00,292.01,292.06,291.38,291.38,7200.0,267.459,267.5048,266.882,266.882,7200.0
2019-01-16 11:20:00,291.51,292.66,291.45,292.32,25355.0,267.001,268.0543,266.9461,267.7429,25355.0
2019-01-16 11:30:00,292.44,292.46,291.74,292.36,11506.0,267.8528,267.8711,267.2117,267.7796,11506.0
2019-01-16 11:40:00,292.46,292.73,291.59,292.0,7821.0,267.8711,268.1184,267.0743,267.4498,7821.0
2019-01-16 11:50:00,292.11,292.11,291.45,291.74,6000.0,267.5506,267.5506,266.9461,267.2117,6000.0
2019-01-16 12:00:00,291.81,292.1,291.38,291.38,4261.0,267.2758,267.5414,266.882,266.882,4261.0
2019-01-16 12:10:00,291.47,292.07,291.38,292.07,4266.0,266.9644,267.5139,266.882,267.5139,4266.0
2019-01-16 12:20:00,291.94,292.37,291.93,292.35,3500.0,267.3949,267.7887,267.3857,267.7704,3500.0
2019-01-16 12:30:00,292.51,292.7,292.06,292.1,3400.0,267.9169,268.091,267.5048,267.5414,3400.0
2019-01-16 12:40:00,292.3,292.57,292.3,292.38,2255.0,267.7246,267.9719,267.7246,267.7979,2255.0
2019-01-16 12:50:00,292.38,292.57,292.2,292.35,4004.0,267.7979,267.9719,267.633,267.7704,4004.0
2019-01-16 13:00:00,292.09,292.17,291.71,292.17,2610.0,267.5323,267.6055,267.1842,267.6055,2610.0
2019-01-16 13:10:00,292.27,292.43,292.14,292.28,2750.0,267.6971,267.8437,267.5781,267.7063,2750.0
2019-01-16 13:20:00,292.44,292.65,292.39,292.63,2245.0,267.8528,268.0452,267.807,268.0269,2245.0
2019-01-16 13:30:00,292.61,292.79,292.19,292.56,4600.0,268.0085,268.1734,267.6238,267.9627,4600.0
2019-01-16 13:40:00,292.43,292.58,292.04,292.51,9557.0,267.8437,267.9811,267.4865,267.9169,9557.0
2019-01-16 13:50:00,292.43,292.49,291.91,292.2,3379.0,267.8437,267.8986,267.3674,267.633,3379.0
2019-01-16 14:00:00,292.37,292.58,291.86,291.86,8507.0,267.7887,267.9811,267.3216,267.3216,8507.0
2019-01-16 14:10:00,292.03,292.05,291.36,291.59,8901.0,267.4773,267.4956,266.8636,267.0743,8901.0
2019-01-16 14:20:00,291.59,291.6,291.37,291.51,3771.0,267.0743,267.0835,266.8728,267.001,3771.0
2019-01-16 14:30:00,291.38,291.64,291.38,291.39,5942.0,266.882,267.1201,266.882,266.8911,5942.0
2019-01-16 14:40:00,291.53,291.69,291.38,291.38,5847.0,267.0193,267.1659,266.882,266.882,5847.0
2019-01-16 14:50:00,291.38,291.67,291.03,291.09,13091.0,266.882,267.1476,266.5614,266.6163,13091.0
2019-01-16 15:00:00,291.23,291.84,291.22,291.83,6448.0,266.7446,267.3033,266.7354,267.2941,6448.0
2019-01-16 15:10:00,291.9,292.05,291.4,291.48,4169.0,267.3582,267.4956,266.9003,266.9735,4169.0
2019-01-16 15:20:00,291.52,291.65,290.73,290.84,10620.0,267.0102,267.1292,266.2866,266.3874,10620.0
2019-01-16 15:30:00,290.84,290.84,290.17,290.71,11080.0,266.3874,266.3874,265.7737,266.2683,11080.0
2019-01-16 15:40:00,290.77,290.77,290.14,290.2,12090.0,266.3232,266.3232,265.7462,265.8012,12090.0
2019-01-16 15:50:00,290.27,290.27,288.56,288.82,58801.0,265.8653,265.8653,264.299,264.5372,58801.0
2019-01-17 09:30:00,289.03,294.84,289.03,293.76,20365.0,264.7295,270.051,264.7295,269.0618,20365.0
2019-01-17 09:40:00,293.96,296.98,293.5,295.84,40930.0,269.245,272.0111,268.8237,270.967,40930.0
2019-01-17 09:50:00,295.59,297.34,294.98,296.25,25893.0,270.738,272.3409,270.1793,271.3425,25893.0
2019-01-17 10:00:00,296.32,297.03,295.45,296.13,17876.0,271.4066,272.0569,270.6098,271.2326,17876.0
2019-01-17 10:10:00,296.08,296.49,294.35,294.35,15889.0,271.1868,271.5623,269.6022,269.6022,15889.0
2019-01-17 10:20:00,294.12,295.91,294.12,295.14,15881.0,269.3916,271.0311,269.3916,270.3258,15881.0
2019-01-17 10:30:00,295.28,295.57,294.09,294.58,4857.0,270.4541,270.7197,269.3641,269.8129,4857.0
2019-01-17 10:40:00,294.5,295.13,294.25,295.06,7549.0,269.7396,270.3167,269.5107,270.2526,7549.0
2019-01-17 10:50:00,294.94,296.19,294.9,296.19,5442.0,270.1426,271.2875,270.106,271.2875,5442.0
2019-01-17 11:00:00,296.39,297.03,296.07,296.07,18023.0,271.4707,272.0569,271.1776,271.1776,18023.0
2019-01-17 11:10:00,296.2,298.83,296.2,298.25,13100.0,271.2967,273.7056,271.2967,273.1743,13100.0
2019-01-17 11:20:00,298.25,299.11,297.33,298.5,26565.0,273.1743,273.962,272.3317,273.4033,26565.0
2019-01-17 11:30:00,298.38,298.74,297.9,298.19,21903.0,273.2934,273.6232,272.8538,273.1194,21903.0
2019-01-17 11:40:00,298.24,298.54,297.94,298.19,7141.0,273.1652,273.44,272.8904,273.1194,7141.0
2019-01-17 11:50:00,298.03,298.18,297.46,297.47,3100.0,272.9728,273.1102,272.4508,272.4599,3100.0
2019-01-17 12:00:00,297.5,297.9,296.73,296.77,12821.0,272.4874,272.8538,271.7821,271.8188,12821.0
2019-01-17 12:10:00,296.93,297.19,296.17,296.3,6273.0,271.9653,272.2035,271.2692,271.3883,6273.0
2019-01-17 12:20:00,296.16,296.66,296.16,296.37,2300.0,271.2601,271.718,271.2601,271.4524,2300.0
2019-01-17 12:30:00,296.49,297.18,296.38,296.53,12546.0,271.5623,272.1943,271.4616,271.599,12546.0
2019-01-17 12:40:00,296.58,296.58,295.8,296.12,4100.0,271.6448,271.6448,270.9303,271.2234,4100.0
2019-01-17 12:50:00,296.14,296.2,295.36,295.47,3500.0,271.2417,271.2967,270.5273,270.6281,3500.0
2019-01-17 13:00:00,295.68,296.12,295.68,296.01,4922.0,270.8204,271.2234,270.8204,271.1227,4922.0
2019-01-17 13:10:00,295.86,296.0,295.45,295.84,30385.0,270.9853,271.1135,270.6098,270.967,30385.0
2019-01-17 13:20:00,295.98,296.45,295.61,295.82,39347.0,271.0952,271.5257,270.7563,270.9487,39347.0
2019-01-17 13:30:00,295.97,296.49,295.89,296.49,6178.0,271.086,271.5623,271.0128,271.5623,6178.0
2019-01-17 13:40:00,296.28,296.56,295.99,296.54,3163.0,271.37,271.6264,271.1044,271.6081,3163.0
2019-01-17 13:50:00,296.55,297.72,296.55,297.61,3300.0,271.6173,272.6889,271.6173,272.5882,3300.0
2019-01-17 14:00:00,297.62,297.64,297.09,297.23,3800.0,272.5973,272.6156,272.1119,272.2401,3800.0
2019-01-17 14:10:00,297.29,297.9,297.26,297.46,15187.0,272.2951,272.8538,272.2676,272.4508,15187.0
2019-01-17 14:20:00,297.56,297.56,296.66,296.71,2600.0,272.5424,272.5424,271.718,271.7638,2600.0
2019-01-17 14:30:00,296.83,297.24,296.26,297.23,6000.0,271.8737,272.2493,271.3517,272.2401,6000.0
2019-01-17 14:40:00,297.26,300.71,297.26,300.2,31869.0,272.2676,275.4275,272.2676,274.9604,31869.0
2019-01-17 14:50:00,300.73,301.02,297.72,298.17,8295.0,275.4458,275.7115,272.6889,273.1011,8295.0
2019-01-17 15:00:00,297.91,297.99,296.99,297.38,6744.0,272.8629,272.9362,272.0203,272.3775,6744.0
2019-01-17 15:10:00,297.31,297.96,297.06,297.96,6000.0,272.3134,272.9087,272.0844,272.9087,6000.0
2019-01-17 15:20:00,298.09,299.17,298.05,298.8,9000.0,273.0278,274.017,272.9912,273.6781,9000.0
2019-01-17 15:30:00,298.89,299.32,298.46,298.72,8300.0,273.7605,274.1544,273.3667,273.6048,8300.0
2019-01-17 15:40:00,298.89,299.25,298.69,298.79,14912.0,273.7605,274.0903,273.5774,273.6689,14912.0
2019-01-17 15:50:00,298.74,299.45,298.59,299.31,37576.0,273.6232,274.2735,273.4858,274.1452,37576.0
2019-01-18 09:30:00,302.28,305.06,301.45,305.06,41975.0,276.8655,279.4118,276.1053,279.4118,41975.0
2019-01-18 09:40:00,304.7,305.1,303.0,304.6,8645.0,279.0821,279.4484,277.525,278.9905,8645.0
2019-01-18 09:50:00,304.6,304.81,303.71,304.39,11998.0,278.9905,279.1828,278.1753,278.7981,11998.0
2019-01-18 10:00:00,304.39,304.47,302.82,302.93,15104.0,278.7981,278.8714,277.3601,277.4609,15104.0
2019-01-18 10:10:00,302.97,305.26,302.95,304.7,13751.0,277.4975,279.595,277.4792,279.0821,13751.0
2019-01-18 10:20:00,304.54,304.54,303.51,303.69,3121.0,278.9355,278.9355,277.9921,278.157,3121.0
2019-01-18 10:30:00,303.76,305.27,303.76,304.9,9327.0,278.2211,279.6041,278.2211,279.2652,9327.0
2019-01-18 10:40:00,305.05,306.2,304.86,305.54,10410.0,279.4026,280.4559,279.2286,279.8514,10410.0
2019-01-18 10:50:00,305.51,306.13,305.39,305.47,4300.0,279.824,280.3918,279.714,279.7873,4300.0
2019-01-18 11:00:00,305.55,306.16,305.45,305.69,4775.0,279.8606,280.4193,279.769,279.9888,4775.0
2019-01-18 11:10:00,305.73,307.18,305.73,306.94,19527.0,280.0255,281.3536,280.0255,281.1337,19527.0
2019-01-18 11:20:00,306.86,308.08,306.25,307.91,17876.0,281.0605,282.1779,280.5017,282.0222,17876.0
2019-01-18 11:30:00,307.81,308.92,307.56,308.54,13266.0,281.9306,282.9473,281.7016,282.5992,13266.0
2019-01-18 11:40:00,308.29,308.29,307.53,308.06,7858.0,282.3702,282.3702,281.6741,282.1596,7858.0
2019-01-18 11:50:00,308.16,308.18,307.46,307.75,9550.0,282.2512,282.2695,281.61,281.8756,9550.0
2019-01-18 12:00:00,307.91,308.1,307.18,307.95,6362.0,282.0222,282.1962,281.3536,282.0588,6362.0
2019-01-18 12:10:00,307.88,308.7,307.73,308.05,5600.0,281.9947,282.7458,281.8573,282.1504,5600.0
2019-01-18 12:20:00,308.06,308.09,307.52,307.57,7200.0,282.1596,282.187,281.665,281.7108,7200.0
2019-01-18 12:30:00,307.51,307.67,306.43,306.55,19941.0,281.6558,281.8024,280.6666,280.7765,19941.0
2019-01-18 12:40:00,306.51,306.78,305.54,306.04,21260.0,280.7399,280.9872,279.8514,280.3094,21260.0
2019-01-18 12:50:00,305.96,306.44,305.9,306.44,4738.0,280.2361,280.6758,280.1812,280.6758,4738.0
2019-01-18 13:00:00,306.37,306.77,306.11,306.25,13741.0,280.6117,280.978,280.3735,280.5017,13741.0
2019-01-18 13:10:00,306.32,306.57,305.47,305.74,14477.0,280.5659,280.7948,279.7873,280.0346,14477.0
2019-01-18 13:20:00,305.82,305.96,304.87,305.12,12008.0,280.1079,280.2361,279.2378,279.4667,12008.0
2019-01-18 13:30:00,305.15,305.24,304.15,304.49,10940.0,279.4942,279.5767,278.5783,278.8897,10940.0
2019-01-18 13:40:00,304.38,305.05,304.1,304.65,18537.0,278.789,279.4026,278.5325,279.0363,18537.0
2019-01-18 13:50:00,304.83,305.23,304.6,305.0,8970.0,279.2011,279.5675,278.9905,279.3568,8970.0
2019-01-18 14:00:00,304.83,305.33,304.76,305.33,3273.0,279.2011,279.6591,279.137,279.6591,3273.0
2019-01-18 14:10:00,305.53,305.78,305.17,305.38,6414.0,279.8423,280.0713,279.5125,279.7049,6414.0
2019-01-18 14:20:00,305.4,305.87,305.18,305.29,6862.0,279.7232,280.1537,279.5217,279.6225,6862.0
2019-01-18 14:30:00,305.14,305.3,304.79,304.79,9183.0,279.4851,279.6316,279.1645,279.1645,9183.0
2019-01-18 14:40:00,304.98,305.1,304.71,304.96,7021.0,279.3385,279.4484,279.0912,279.3202,7021.0
2019-01-18 14:50:00,304.94,305.04,304.66,304.78,4770.0,279.3019,279.3935,279.0454,279.1553,4770.0
2019-01-18 15:00:00,304.78,304.78,304.11,304.21,7335.0,279.1553,279.1553,278.5417,278.6333,7335.0
2019-01-18 15:10:00,304.07,305.18,304.04,304.85,8328.0,278.505,279.5217,278.4775,279.2194,8328.0
2019-01-18 15:20:00,305.01,305.01,304.29,304.54,5654.0,279.366,279.366,278.7065,278.9355,5654.0
2019-01-18 15:30:00,304.6,305.05,304.56,304.8,9126.0,278.9905,279.4026,278.9538,279.1737,9126.0
2019-01-18 15:40:00,304.79,305.0,304.37,304.4,21050.0,279.1645,279.3568,278.7798,278.8073,21050.0
2019-01-18 15:50:00,304.37,305.51,304.17,305.39,54994.0,278.7798,279.824,278.5966,279.714,54994.0
2019-01-22 09:30:00,303.62,304.66,300.64,304.32,15825.0,278.0929,279.0454,275.3634,278.734,15825.0
2019-01-22 09:40:00,304.33,304.64,301.97,302.42,8100.0,278.7432,279.0271,276.5816,276.9938,8100.0
2019-01-22 09:50:00,302.44,303.44,301.32,303.15,5275.0,277.0121,277.928,275.9862,277.6624,5275.0
2019-01-22 10:00:00,302.73,303.76,302.73,302.79,8100.0,277.2777,278.2211,277.2777,277.3326,8100.0
2019-01-22 10:10:00,303.16,304.28,302.88,303.67,8516.0,277.6715,278.6974,277.4151,278.1387,8516.0
2019-01-22 10:20:00,303.69,304.53,303.68,304.53,7934.0,278.157,278.9264,278.1478,278.9264,7934.0
2019-01-22 10:30:00,304.18,305.97,303.93,305.55,22301.0,278.6058,280.2453,278.3768,279.8606,22301.0
2019-01-22 10:40:00,305.46,305.46,303.13,303.93,6763.0,279.7782,279.7782,277.6441,278.3768,6763.0
2019-01-22 10:50:00,303.58,305.08,303.58,304.23,13606.0,278.0562,279.4301,278.0562,278.6516,13606.0
2019-01-22 11:00:00,304.21,305.02,303.75,303.76,7355.0,278.6333,279.3752,278.2119,278.2211,7355.0
2019-01-22 11:10:00,303.35,304.17,303.31,303.73,4684.0,277.8456,278.5966,277.8089,278.1936,4684.0
2019-01-22 11:20:00,303.65,304.05,303.47,304.03,6698.0,278.1203,278.4867,277.9555,278.4684,6698.0
2019-01-22 11:30:00,304.08,304.67,303.89,304.63,8219.0,278.5142,279.0546,278.3402,279.0179,8219.0
2019-01-22 11:40:00,304.48,304.48,303.42,303.63,9857.0,278.8806,278.8806,277.9097,278.102,9857.0
2019-01-22 11:50:00,303.45,303.45,302.17,302.4,4100.0,277.9372,277.9372,276.7648,276.9754,4100.0
2019-01-22 12:00:00,302.64,302.94,302.18,302.86,7345.0,277.1953,277.47,276.7739,277.3968,7345.0
2019-01-22 12:10:00,302.79,303.63,302.74,303.63,6114.0,277.3326,278.102,277.2868,278.102,6114.0
2019-01-22 12:20:00,303.43,303.58,302.62,302.64,6300.0,277.9188,278.0562,277.1769,277.1953,6300.0
2019-01-22 12:30:00,302.61,303.28,302.3,303.27,5775.0,277.1678,277.7814,276.8838,277.7723,5775.0
2019-01-22 12:40:00,303.05,303.1,302.65,302.88,3696.0,277.5708,277.6166,277.2044,277.4151,3696.0
2019-01-22 12:50:00,302.91,303.09,302.75,302.79,3855.0,277.4426,277.6074,277.296,277.3326,3855.0
2019-01-22 13:00:00,302.66,302.69,301.48,301.62,5940.0,277.2136,277.2411,276.1328,276.261,5940.0
2019-01-22 13:10:00,301.5,301.5,300.4,300.64,8581.0,276.1511,276.1511,275.1436,275.3634,8581.0
2019-01-22 13:20:00,300.81,301.4,300.63,300.97,6256.0,275.5191,276.0595,275.3542,275.6657,6256.0
2019-01-22 13:30:00,300.93,301.24,300.46,301.14,9703.0,275.629,275.913,275.1985,275.8214,9703.0
2019-01-22 13:40:00,301.24,301.97,301.09,301.75,6131.0,275.913,276.5816,275.7756,276.3801,6131.0
2019-01-22 13:50:00,301.88,302.12,301.66,301.66,2300.0,276.4992,276.719,276.2976,276.2976,2300.0
2019-01-22 14:00:00,301.61,301.61,300.84,300.9,4564.0,276.2519,276.2519,275.5466,275.6015,4564.0
2019-01-22 14:10:00,300.96,301.55,300.96,301.23,8606.0,275.6565,276.1969,275.6565,275.9038,8606.0
2019-01-22 14:20:00,300.95,301.2,300.26,300.28,2736.0,275.6473,275.8763,275.0154,275.0337,2736.0
2019-01-22 14:30:00,299.84,300.46,299.1,299.1,5916.0,274.6307,275.1985,273.9529,273.9529,5916.0
2019-01-22 14:40:00,299.56,299.88,298.52,298.52,8130.0,274.3742,274.6673,273.4216,273.4216,8130.0
2019-01-22 14:50:00,298.92,300.14,298.92,300.14,4586.0,273.788,274.9054,273.788,274.9054,4586.0
2019-01-22 15:00:00,300.05,300.63,299.32,299.51,9076.0,274.823,275.3542,274.1544,274.3284,9076.0
2019-01-22 15:10:00,299.53,300.04,299.27,300.04,11099.0,274.3467,274.8139,274.1086,274.8139,11099.0
2019-01-22 15:20:00,299.83,299.97,299.35,299.85,11024.0,274.6215,274.7497,274.1819,274.6398,11024.0
2019-01-22 15:30:00,299.58,300.08,298.64,300.06,17000.0,274.3925,274.8505,273.5316,274.8322,17000.0
2019-01-22 15:40:00,300.41,300.77,299.2,299.27,18710.0,275.1527,275.4825,274.0445,274.1086,18710.0
2019-01-22 15:50:00,299.42,300.78,298.99,300.78,30940.0,274.246,275.4916,273.8521,275.4916,30940.0
2019-01-23 09:30:00,302.03,305.19,301.13,304.39,16683.0,276.6365,279.5309,275.8122,278.7981,16683.0
2019-01-23 09:40:00,304.33,305.26,303.72,305.13,13305.0,278.7432,279.595,278.1845,279.4759,13305.0
2019-01-23 09:50:00,304.87,305.23,303.43,303.57,14951.0,279.2378,279.5675,277.9188,278.0471,14951.0
2019-01-23 10:00:00,303.8,303.85,302.39,303.11,14858.0,278.2577,278.3035,276.9663,277.6257,14858.0
2019-01-23 10:10:00,303.11,303.22,302.44,302.82,9610.0,277.6257,277.7265,277.0121,277.3601,9610.0
2019-01-23 10:20:00,302.65,303.03,302.25,302.54,12067.0,277.2044,277.5525,276.838,277.1037,12067.0
2019-01-23 10:30:00,302.32,302.51,301.48,302.41,17327.0,276.9022,277.0762,276.1328,276.9846,17327.0
2019-01-23 10:40:00,302.35,302.69,301.99,302.47,43060.0,276.9296,277.2411,276.5999,277.0395,43060.0
2019-01-23 10:50:00,302.57,302.57,301.55,301.59,53750.0,277.1311,277.1311,276.1969,276.2335,53750.0
2019-01-23 11:00:00,301.62,301.84,300.31,300.63,65953.0,276.261,276.4625,275.0612,275.3542,65953.0
2019-01-23 11:10:00,300.56,301.82,300.18,300.33,11671.0,275.2901,276.4442,274.9421,275.0795,11671.0
2019-01-23 11:20:00,300.12,300.42,299.31,300.36,13241.0,274.8871,275.1619,274.1452,275.1069,13241.0
2019-01-23 11:30:00,300.41,300.56,299.18,299.57,11350.0,275.1527,275.2901,274.0262,274.3834,11350.0
2019-01-23 11:40:00,299.73,299.81,298.72,298.73,9043.0,274.5299,274.6032,273.6048,273.614,9043.0
2019-01-23 11:50:00,298.86,299.12,298.51,298.58,13959.0,273.7331,273.9712,273.4125,273.4766,13959.0
2019-01-23 12:00:00,298.51,298.51,296.9,297.13,14009.0,273.4125,273.4125,271.9379,272.1485,14009.0
2019-01-23 12:10:00,297.08,297.13,296.03,296.03,16540.0,272.1027,272.1485,271.141,271.141,16540.0
2019-01-23 12:20:00,295.96,297.6,295.81,297.19,10927.0,271.0769,272.579,270.9395,272.2035,10927.0
2019-01-23 12:30:00,297.04,297.27,295.96,296.39,16856.0,272.0661,272.2767,271.0769,271.4707,16856.0
2019-01-23 12:40:00,296.48,297.15,296.32,296.55,11520.0,271.5532,272.1668,271.4066,271.6173,11520.0
2019-01-23 12:50:00,296.45,297.06,296.27,296.63,12793.0,271.5257,272.0844,271.3608,271.6906,12793.0
2019-01-23 13:00:00,296.68,297.54,296.55,297.54,11229.0,271.7363,272.524,271.6173,272.524,11229.0
2019-01-23 13:10:00,297.51,297.71,297.05,297.59,10035.0,272.4966,272.6797,272.0752,272.5698,10035.0
2019-01-23 13:20:00,297.55,297.67,297.23,297.25,6381.0,272.5332,272.6431,272.2401,272.2584,6381.0
2019-01-23 13:30:00,297.37,298.1,297.0,297.76,17461.0,272.3683,273.037,272.0294,272.7255,17461.0
2019-01-23 13:40:00,297.95,297.98,297.55,297.85,9906.0,272.8996,272.927,272.5332,272.808,9906.0
2019-01-23 13:50:00,297.76,298.33,297.69,298.14,13444.0,272.7255,273.2476,272.6614,273.0736,13444.0
2019-01-23 14:00:00,298.21,299.23,298.08,299.15,13585.0,273.1377,274.072,273.0186,273.9987,13585.0
2019-01-23 14:10:00,299.1,299.15,297.72,297.94,14804.0,273.9529,273.9987,272.6889,272.8904,14804.0
2019-01-23 14:20:00,298.05,298.94,298.05,298.38,15980.0,272.9912,273.8063,272.9912,273.2934,15980.0
2019-01-23 14:30:00,298.27,298.36,297.16,297.16,13501.0,273.1927,273.2751,272.176,272.176,13501.0
2019-01-23 14:40:00,297.32,297.33,296.5,297.0,15267.0,272.3225,272.3317,271.5715,272.0294,15267.0
2019-01-23 14:50:00,297.11,297.25,296.31,297.16,16420.0,272.1302,272.2584,271.3975,272.176,16420.0
2019-01-23 15:00:00,297.08,297.89,296.9,297.08,20845.0,272.1027,272.8446,271.9379,272.1027,20845.0
2019-01-23 15:10:00,297.06,298.14,296.99,297.81,25848.0,272.0844,273.0736,272.0203,272.7713,25848.0
2019-01-23 15:20:00,297.81,297.95,297.24,297.79,17571.0,272.7713,272.8996,272.2493,272.753,17571.0
2019-01-23 15:30:00,297.87,297.88,297.3,297.62,20738.0,272.8263,272.8355,272.3042,272.5973,20738.0
2019-01-23 15:40:00,297.61,297.81,297.06,297.06,26392.0,272.5882,272.7713,272.0844,272.0844,26392.0
2019-01-23 15:50:00,297.06,297.56,296.06,297.1,79278.0,272.0844,272.5424,271.1685,272.121,79278.0
2019-01-24 09:30:00,288.2,289.05,281.0,281.0,52894.0,263.9693,264.7478,257.3747,257.3747,52894.0
2019-01-24 09:40:00,281.0,286.56,281.0,284.37,96614.0,257.3747,262.4672,257.3747,260.4613,96614.0
2019-01-24 09:50:00,284.36,287.4,284.36,286.87,19495.0,260.4522,263.2366,260.4522,262.7511,19495.0
2019-01-24 10:00:00,286.6,288.8,286.6,286.76,20344.0,262.5038,264.5189,262.5038,262.6504,20344.0
2019-01-24 10:10:00,286.42,286.68,285.28,285.56,11135.0,262.339,262.5771,261.2948,261.5513,11135.0
2019-01-24 10:20:00,285.24,287.87,285.19,287.34,12633.0,261.2582,263.6671,261.2124,263.1816,12633.0
2019-01-24 10:30:00,287.42,289.34,285.98,288.1,45364.0,263.2549,265.0135,261.936,263.8777,45364.0
2019-01-24 10:40:00,288.46,288.46,286.86,287.12,25855.0,264.2075,264.2075,262.742,262.9801,25855.0
2019-01-24 10:50:00,287.13,289.07,286.47,288.5,51590.0,262.9893,264.7662,262.3848,264.2441,51590.0
2019-01-24 11:00:00,288.31,289.07,285.12,285.56,32186.0,264.0701,264.7662,261.1483,261.5513,32186.0
2019-01-24 11:10:00,285.44,285.61,283.36,285.29,34311.0,261.4414,261.5971,259.5362,261.304,34311.0
2019-01-24 11:20:00,285.33,285.33,282.0,282.0,63496.0,261.3406,261.3406,258.2906,258.2906,63496.0
2019-01-24 11:30:00,282.51,282.71,280.71,282.69,31721.0,258.7577,258.9409,257.109,258.9226,31721.0
2019-01-24 11:40:00,282.79,289.17,282.13,288.63,78338.0,259.0142,264.8578,258.4097,264.3632,78338.0
2019-01-24 11:50:00,288.22,290.9,287.6,288.67,45594.0,263.9876,266.4423,263.4198,264.3998,45594.0
2019-01-24 12:00:00,288.68,291.34,288.55,290.19,64083.0,264.409,266.8453,264.2899,265.792,64083.0
2019-01-24 12:10:00,290.13,292.36,288.54,291.69,36108.0,265.737,267.7796,264.2807,267.1659,36108.0
2019-01-24 12:20:00,291.36,295.0,291.29,293.91,39645.0,266.8636,270.1976,266.7995,269.1992,39645.0
2019-01-24 12:30:00,293.36,294.86,291.47,291.47,33266.0,268.6955,270.0694,266.9644,266.9644,33266.0
2019-01-24 12:40:00,291.28,291.29,288.52,289.96,12922.0,266.7904,266.7995,264.2624,265.5813,12922.0
2019-01-24 12:50:00,289.41,289.66,286.38,287.43,30002.0,265.0776,265.3066,262.3023,263.2641,30002.0
2019-01-24 13:00:00,287.0,287.51,285.35,286.25,18937.0,262.8702,263.3373,261.3589,262.1833,18937.0
2019-01-24 13:10:00,286.0,286.17,284.24,284.35,11388.0,261.9543,262.11,260.3423,260.443,11388.0
2019-01-24 13:20:00,284.48,285.68,284.31,285.1,14501.0,260.5621,261.6612,260.4064,261.1299,14501.0
2019-01-24 13:30:00,285.01,285.46,284.44,284.69,8679.0,261.0475,261.4597,260.5254,260.7544,8679.0
2019-01-24 13:40:00,284.41,285.84,284.28,285.25,13985.0,260.498,261.8077,260.3789,261.2673,13985.0
2019-01-24 13:50:00,285.55,285.85,285.0,285.5,5429.0,261.5421,261.8169,261.0384,261.4963,5429.0
2019-01-24 14:00:00,285.64,287.02,285.63,287.02,9352.0,261.6245,262.8885,261.6154,262.8885,9352.0
2019-01-24 14:10:00,287.3,287.38,286.47,286.47,11491.0,263.145,263.2183,262.3848,262.3848,11491.0
2019-01-24 14:20:00,286.47,287.15,285.74,287.07,14640.0,262.3848,263.0076,261.7161,262.9343,14640.0
2019-01-24 14:30:00,286.98,287.52,286.57,286.79,13808.0,262.8519,263.3465,262.4764,262.6779,13808.0
2019-01-24 14:40:00,287.07,287.47,286.58,287.22,16450.0,262.9343,263.3007,262.4855,263.0717,16450.0
2019-01-24 14:50:00,287.16,287.4,286.51,287.14,10413.0,263.0168,263.2366,262.4214,262.9984,10413.0
2019-01-24 15:00:00,287.09,287.6,286.79,287.02,10100.0,262.9526,263.4198,262.6779,262.8885,10100.0
2019-01-24 15:10:00,286.87,287.62,286.38,286.82,15364.0,262.7511,263.4381,262.3023,262.7053,15364.0
2019-01-24 15:20:00,286.93,287.4,286.73,287.0,13070.0,262.8061,263.2366,262.6229,262.8702,13070.0
2019-01-24 15:30:00,287.0,287.29,286.11,286.36,19356.0,262.8702,263.1358,262.055,262.284,19356.0
2019-01-24 15:40:00,286.19,286.83,286.14,286.51,31776.0,262.1283,262.7145,262.0825,262.4214,31776.0
2019-01-24 15:50:00,286.61,287.43,285.74,286.26,108625.0,262.513,263.2641,261.7161,262.1924,108625.0
2019-01-25 09:30:00,287.9,289.52,285.41,286.77,32036.0,263.6945,265.1783,261.4139,262.6595,32036.0
2019-01-25 09:40:00,286.56,287.2,286.03,286.03,12900.0,262.4672,263.0534,261.9818,261.9818,12900.0
2019-01-25 09:50:00,285.45,287.06,285.1,286.38,32554.0,261.4505,262.9252,261.1299,262.3023,32554.0
2019-01-25 10:00:00,286.33,288.0,286.2,287.89,29115.0,262.2565,263.7861,262.1375,263.6854,29115.0
2019-01-25 10:10:00,288.1,289.27,287.96,289.15,14772.0,263.8777,264.9494,263.7495,264.8394,14772.0
2019-01-25 10:20:00,289.27,289.55,288.3,288.55,14865.0,264.9494,265.2058,264.0609,264.2899,14865.0
2019-01-25 10:30:00,288.53,291.27,288.49,290.93,18106.0,264.2716,266.7812,264.2349,266.4698,18106.0
2019-01-25 10:40:00,290.5,290.98,288.91,289.66,15388.0,266.0759,266.5156,264.6196,265.3066,15388.0
2019-01-25 10:50:00,289.6,291.23,289.6,290.7,12185.0,265.2516,266.7446,265.2516,266.2591,12185.0
2019-01-25 11:00:00,290.65,290.83,289.39,289.71,5008.0,266.2133,266.3782,265.0593,265.3524,5008.0
2019-01-25 11:10:00,289.9,290.03,289.53,289.55,5302.0,265.5264,265.6455,265.1875,265.2058,5302.0
2019-01-25 11:20:00,289.33,289.33,287.43,288.12,11410.0,265.0043,265.0043,263.2641,263.896,11410.0
2019-01-25 11:30:00,288.0,288.12,286.92,287.39,12283.0,263.7861,263.896,262.7969,263.2274,12283.0
2019-01-25 11:40:00,287.4,287.94,287.34,287.6,6900.0,263.2366,263.7312,263.1816,263.4198,6900.0
2019-01-25 11:50:00,287.18,287.27,286.14,286.34,12302.0,263.0351,263.1175,262.0825,262.2657,12302.0
2019-01-25 12:00:00,286.26,287.21,285.91,286.91,12668.0,262.1924,263.0625,261.8718,262.7878,12668.0
2019-01-25 12:10:00,286.93,287.52,286.74,287.16,6450.0,262.8061,263.3465,262.6321,263.0168,6450.0
2019-01-25 12:20:00,287.16,287.61,286.57,287.56,8094.0,263.0168,263.4289,262.4764,263.3831,8094.0
2019-01-25 12:30:00,287.66,287.95,286.96,287.88,17178.0,263.4747,263.7403,262.8336,263.6762,17178.0
2019-01-25 12:40:00,288.03,288.03,287.09,287.25,12509.0,263.8136,263.8136,262.9526,263.0992,12509.0
2019-01-25 12:50:00,287.34,287.94,287.07,287.69,13313.0,263.1816,263.7312,262.9343,263.5022,13313.0
2019-01-25 13:00:00,287.88,288.77,287.73,288.76,7909.0,263.6762,264.4914,263.5388,264.4822,7909.0
2019-01-25 13:10:00,288.82,289.53,288.49,289.35,9431.0,264.5372,265.1875,264.2349,265.0226,9431.0
2019-01-25 13:20:00,289.26,290.64,289.25,290.13,18051.0,264.9402,266.2042,264.931,265.737,18051.0
2019-01-25 13:30:00,289.89,290.05,289.25,289.49,7858.0,265.5172,265.6638,264.931,265.1509,7858.0
2019-01-25 13:40:00,289.25,290.23,289.25,289.99,5600.0,264.931,265.8286,264.931,265.6088,5600.0
2019-01-25 13:50:00,290.05,290.08,289.5,289.52,2900.0,265.6638,265.6912,265.16,265.1783,2900.0
2019-01-25 14:00:00,289.41,289.78,288.99,289.54,7010.0,265.0776,265.4165,264.6929,265.1967,7010.0
2019-01-25 14:10:00,289.43,290.15,289.11,290.14,16114.0,265.0959,265.7554,264.8028,265.7462,16114.0
2019-01-25 14:20:00,290.05,290.42,289.77,290.03,17616.0,265.6638,266.0027,265.4073,265.6455,17616.0
2019-01-25 14:30:00,289.99,290.26,289.65,289.87,6900.0,265.6088,265.8561,265.2974,265.4989,6900.0
2019-01-25 14:40:00,289.9,290.6,289.9,290.25,6550.0,265.5264,266.1675,265.5264,265.847,6550.0
2019-01-25 14:50:00,290.14,290.52,289.97,290.42,7200.0,265.7462,266.0943,265.5905,266.0027,7200.0
2019-01-25 15:00:00,290.5,290.53,289.65,289.65,15702.0,266.0759,266.1034,265.2974,265.2974,15702.0
2019-01-25 15:10:00,289.68,290.44,289.59,290.32,5550.0,265.3249,266.021,265.2424,265.9111,5550.0
2019-01-25 15:20:00,290.32,290.63,290.22,290.63,16061.0,265.9111,266.195,265.8195,266.195,16061.0
2019-01-25 15:30:00,290.59,291.46,290.33,291.46,22997.0,266.1584,266.9552,265.9202,266.9552,22997.0
2019-01-25 15:40:00,291.47,291.96,291.23,291.87,18831.0,266.9644,267.4132,266.7446,267.3308,18831.0
2019-01-25 15:50:00,291.89,291.92,291.26,291.83,72794.0,267.3491,267.3765,266.772,267.2941,72794.0
2019-01-28 09:30:00,289.21,289.51,287.1,287.34,16933.0,264.8944,265.1692,262.9618,263.1816,16933.0
2019-01-28 09:40:00,287.25,287.78,286.84,287.6,14557.0,263.0992,263.5846,262.7237,263.4198,14557.0
2019-01-28 09:50:00,287.53,289.21,287.24,289.21,10683.0,263.3556,264.8944,263.09,264.8944,10683.0
2019-01-28 10:00:00,289.21,290.56,288.92,290.06,6733.0,264.8944,266.1309,264.6288,265.6729,6733.0
2019-01-28 10:10:00,289.93,290.01,289.49,289.91,8563.0,265.5539,265.6271,265.1509,265.5355,8563.0
2019-01-28 10:20:00,290.15,290.99,289.09,289.13,22128.0,265.7554,266.5247,264.7845,264.8211,22128.0
2019-01-28 10:30:00,288.94,289.77,288.85,289.49,10311.0,264.6471,265.4073,264.5647,265.1509,10311.0
2019-01-28 10:40:00,289.24,290.11,289.24,289.8,1944.0,264.9219,265.7187,264.9219,265.4348,1944.0
2019-01-28 10:50:00,289.4,289.75,288.5,288.67,7316.0,265.0684,265.389,264.2441,264.3998,7316.0
2019-01-28 11:00:00,288.82,289.11,288.29,288.88,4409.0,264.5372,264.8028,264.0517,264.5921,4409.0
2019-01-28 11:10:00,288.89,289.74,288.43,288.43,8577.0,264.6013,265.3798,264.18,264.18,8577.0
2019-01-28 11:20:00,288.08,288.93,288.08,288.61,4101.0,263.8594,264.6379,263.8594,264.3448,4101.0
2019-01-28 11:30:00,288.67,289.15,288.63,288.74,9357.0,264.3998,264.8394,264.3632,264.4639,9357.0
2019-01-28 11:40:00,288.77,289.02,288.5,288.7,14994.0,264.4914,264.7204,264.2441,264.4273,14994.0
2019-01-28 11:50:00,288.82,288.92,288.27,288.3,2700.0,264.5372,264.6288,264.0334,264.0609,2700.0
2019-01-28 12:00:00,288.11,288.47,287.82,288.0,5703.0,263.8869,264.2166,263.6213,263.7861,5703.0
2019-01-28 12:10:00,288.18,289.05,288.18,289.05,3040.0,263.951,264.7478,263.951,264.7478,3040.0
2019-01-28 12:20:00,289.29,289.82,289.06,289.78,3645.0,264.9677,265.4531,264.757,265.4165,3645.0
2019-01-28 12:30:00,289.83,290.01,289.72,289.93,4784.0,265.4623,265.6271,265.3615,265.5539,4784.0
2019-01-28 12:40:00,289.93,290.02,289.72,289.98,3397.0,265.5539,265.6363,265.3615,265.5997,3397.0
2019-01-28 12:50:00,290.04,290.11,289.34,289.43,3400.0,265.6546,265.7187,265.0135,265.0959,3400.0
2019-01-28 13:00:00,289.43,289.81,289.21,289.81,5999.0,265.0959,265.4439,264.8944,265.4439,5999.0
2019-01-28 13:10:00,290.0,290.3,289.84,290.3,2445.0,265.618,265.8928,265.4714,265.8928,2445.0
2019-01-28 13:20:00,290.34,290.51,290.09,290.11,6024.0,265.9294,266.0851,265.7004,265.7187,6024.0
2019-01-28 13:30:00,290.31,291.08,290.21,290.94,6348.0,265.9019,266.6072,265.8103,266.4789,6348.0
2019-01-28 13:40:00,290.92,291.01,290.52,290.55,4068.0,266.4606,266.5431,266.0943,266.1217,4068.0
2019-01-28 13:50:00,290.57,290.7,290.14,290.31,3715.0,266.1401,266.2591,265.7462,265.9019,3715.0
2019-01-28 14:00:00,290.49,290.49,289.84,289.92,3372.0,266.0668,266.0668,265.4714,265.5447,3372.0
2019-01-28 14:10:00,289.97,289.97,289.17,289.3,3151.0,265.5905,265.5905,264.8578,264.9768,3151.0
2019-01-28 14:20:00,289.19,289.3,288.82,288.91,4447.0,264.8761,264.9768,264.5372,264.6196,4447.0
2019-01-28 14:30:00,289.11,289.47,288.99,289.41,8601.0,264.8028,265.1325,264.6929,265.0776,8601.0
2019-01-28 14:40:00,289.42,289.52,288.86,289.0,7208.0,265.0867,265.1783,264.5738,264.7021,7208.0
2019-01-28 14:50:00,289.08,289.45,288.9,289.24,5281.0,264.7753,265.1142,264.6105,264.9219,5281.0
2019-01-28 15:00:00,289.34,289.47,288.84,288.88,4990.0,265.0135,265.1325,264.5555,264.5921,4990.0
2019-01-28 15:10:00,288.79,288.99,288.5,288.63,3846.0,264.5097,264.6929,264.2441,264.3632,3846.0
2019-01-28 15:20:00,288.81,289.07,288.55,288.73,6428.0,264.528,264.7662,264.2899,264.4548,6428.0
2019-01-28 15:30:00,288.67,288.68,288.18,288.26,9929.0,264.3998,264.409,263.951,264.0243,9929.0
2019-01-28 15:40:00,288.21,288.35,287.85,287.93,11773.0,263.9785,264.1067,263.6487,263.722,11773.0
2019-01-28 15:50:00,287.95,288.92,287.82,288.85,22432.0,263.7403,264.6288,263.6213,264.5647,22432.0
2019-01-29 09:30:00,290.31,291.7,288.26,291.51,10419.0,265.9019,267.175,264.0243,267.001,10419.0
2019-01-29 09:40:00,291.29,292.77,290.92,292.49,6796.0,266.7995,268.1551,266.4606,267.8986,6796.0
2019-01-29 09:50:00,292.14,292.8,291.52,292.61,5131.0,267.5781,268.1826,267.0102,268.0085,5131.0
2019-01-29 10:00:00,292.81,294.87,292.73,293.87,15428.0,268.1917,270.0785,268.1184,269.1626,15428.0
2019-01-29 10:10:00,293.75,294.98,293.74,294.34,12576.0,269.0527,270.1793,269.0435,269.5931,12576.0
2019-01-29 10:20:00,294.49,294.71,293.57,294.61,3662.0,269.7305,269.932,268.8878,269.8404,3662.0
2019-01-29 10:30:00,294.7,294.73,294.3,294.61,8661.0,269.9228,269.9503,269.5564,269.8404,8661.0
2019-01-29 10:40:00,294.78,294.78,293.69,293.8,4576.0,269.9961,269.9961,268.9977,269.0985,4576.0
2019-01-29 10:50:00,293.61,293.68,292.4,292.9,7159.0,268.9245,268.9886,267.8162,268.2742,7159.0
2019-01-29 11:00:00,292.77,293.1,292.27,292.43,5257.0,268.1551,268.4573,267.6971,267.8437,5257.0
2019-01-29 11:10:00,292.44,292.9,292.22,292.79,3336.0,267.8528,268.2742,267.6513,268.1734,3336.0
2019-01-29 11:20:00,292.7,293.04,292.57,292.85,2346.0,268.091,268.4024,267.9719,268.2284,2346.0
2019-01-29 11:30:00,293.22,294.4,293.17,293.94,9961.0,268.5673,269.648,268.5215,269.2267,9961.0
2019-01-29 11:40:00,293.86,294.46,293.86,294.24,2937.0,269.1534,269.703,269.1534,269.5015,2937.0
2019-01-29 11:50:00,294.2,294.83,294.05,294.53,4968.0,269.4649,270.0419,269.3275,269.7671,4968.0
2019-01-29 12:00:00,294.38,294.45,294.06,294.45,4952.0,269.6297,269.6938,269.3366,269.6938,4952.0
2019-01-29 12:10:00,294.49,295.42,294.29,295.42,3909.0,269.7305,270.5823,269.5473,270.5823,3909.0
2019-01-29 12:20:00,295.4,295.81,295.39,295.59,6690.0,270.564,270.9395,270.5548,270.738,6690.0
2019-01-29 12:30:00,295.58,295.67,294.8,295.43,8046.0,270.7288,270.8113,270.0144,270.5914,8046.0
2019-01-29 12:40:00,295.47,295.59,295.21,295.41,6649.0,270.6281,270.738,270.3899,270.5731,6649.0
2019-01-29 12:50:00,295.53,295.91,295.53,295.69,13416.0,270.683,271.0311,270.683,270.8296,13416.0
2019-01-29 13:00:00,295.68,295.78,295.14,295.3,6630.0,270.8204,270.912,270.3258,270.4724,6630.0
2019-01-29 13:10:00,295.41,295.83,295.33,295.79,5641.0,270.5731,270.9578,270.4999,270.9212,5641.0
2019-01-29 13:20:00,295.91,295.91,295.2,295.21,1995.0,271.0311,271.0311,270.3808,270.3899,1995.0
2019-01-29 13:30:00,295.38,295.39,294.79,294.84,1939.0,270.5456,270.5548,270.0053,270.051,1939.0
2019-01-29 13:40:00,294.65,294.92,294.4,294.91,2500.0,269.877,270.1243,269.648,270.1152,2500.0
2019-01-29 13:50:00,294.94,295.09,294.53,295.09,2450.0,270.1426,270.28,269.7671,270.28,2450.0
2019-01-29 14:00:00,294.87,294.93,294.67,294.75,2873.0,270.0785,270.1335,269.8953,269.9686,2873.0
2019-01-29 14:10:00,295.0,295.08,294.52,294.55,2726.0,270.1976,270.2709,269.758,269.7854,2726.0
2019-01-29 14:20:00,294.56,294.56,293.82,294.44,4564.0,269.7946,269.7946,269.1168,269.6847,4564.0
2019-01-29 14:30:00,294.54,295.18,294.33,295.18,6331.0,269.7763,270.3625,269.5839,270.3625,6331.0
2019-01-29 14:40:00,295.35,295.35,294.59,294.91,5672.0,270.5182,270.5182,269.8221,270.1152,5672.0
2019-01-29 14:50:00,294.97,295.1,294.78,294.82,2853.0,270.1701,270.2892,269.9961,270.0327,2853.0
2019-01-29 15:00:00,294.62,295.27,294.6,295.26,7319.0,269.8495,270.4449,269.8312,270.4357,7319.0
2019-01-29 15:10:00,295.32,295.67,294.79,295.26,13810.0,270.4907,270.8113,270.0053,270.4357,13810.0
2019-01-29 15:20:00,295.28,295.36,295.09,295.28,6767.0,270.4541,270.5273,270.28,270.4541,6767.0
2019-01-29 15:30:00,295.44,295.76,295.14,295.76,9051.0,270.6006,270.8937,270.3258,270.8937,9051.0
2019-01-29 15:40:00,295.76,296.07,295.57,295.75,16356.0,270.8937,271.1776,270.7197,270.8845,16356.0
2019-01-29 15:50:00,295.74,296.22,295.61,296.16,37561.0,270.8754,271.315,270.7563,271.2601,37561.0
2019-01-30 09:30:00,299.01,299.01,295.7,296.1,6911.0,273.8705,273.8705,270.8387,271.2051,6911.0
2019-01-30 09:40:00,296.0,296.0,293.64,293.64,7028.0,271.1135,271.1135,268.9519,268.9519,7028.0
2019-01-30 09:50:00,293.4,293.71,292.46,292.81,7941.0,268.7321,269.0161,267.8711,268.1917,7941.0
2019-01-30 10:00:00,292.88,293.52,291.94,291.94,6557.0,268.2558,268.842,267.3949,267.3949,6557.0
2019-01-30 10:10:00,292.15,293.06,291.6,292.0,3901.0,267.5872,268.4207,267.0835,267.4498,3901.0
2019-01-30 10:20:00,292.01,292.85,291.99,292.74,6663.0,267.459,268.2284,267.4407,268.1276,6663.0
2019-01-30 10:30:00,292.95,293.05,291.53,292.54,11748.0,268.32,268.4115,267.0193,267.9444,11748.0
2019-01-30 10:40:00,292.78,293.18,291.85,291.85,8500.0,268.1642,268.5306,267.3124,267.3124,8500.0
2019-01-30 10:50:00,291.85,292.29,291.33,291.59,10033.0,267.3124,267.7154,266.8362,267.0743,10033.0
2019-01-30 11:00:00,291.59,293.65,291.37,292.74,15655.0,267.0743,268.9611,266.8728,268.1276,15655.0
2019-01-30 11:10:00,292.91,294.12,292.8,293.43,5910.0,268.2833,269.3916,268.1826,268.7596,5910.0
2019-01-30 11:20:00,293.45,293.56,292.1,292.55,94467.0,268.7779,268.8787,267.5414,267.9536,94467.0
2019-01-30 11:30:00,292.39,292.64,291.54,291.54,7600.0,267.807,268.036,267.0285,267.0285,7600.0
2019-01-30 11:40:00,291.68,292.39,291.23,292.39,10273.0,267.1567,267.807,266.7446,267.807,10273.0
2019-01-30 11:50:00,292.37,292.37,291.55,291.55,2500.0,267.7887,267.7887,267.0377,267.0377,2500.0
2019-01-30 12:00:00,291.71,292.28,291.49,292.28,3550.0,267.1842,267.7063,266.9827,267.7063,3550.0
2019-01-30 12:10:00,292.3,292.51,292.22,292.24,2100.0,267.7246,267.9169,267.6513,267.6696,2100.0
2019-01-30 12:20:00,292.25,292.26,291.91,291.92,7900.0,267.6788,267.688,267.3674,267.3765,7900.0
2019-01-30 12:30:00,291.75,291.75,291.17,291.44,2301.0,267.2208,267.2208,266.6896,266.9369,2301.0
2019-01-30 12:40:00,291.45,291.49,290.89,291.07,4101.0,266.9461,266.9827,266.4331,266.598,4101.0
2019-01-30 12:50:00,290.96,291.23,290.85,291.08,1600.0,266.4973,266.7446,266.3965,266.6072,1600.0
2019-01-30 13:00:00,291.07,291.27,291.01,291.27,2300.0,266.598,266.7812,266.5431,266.7812,2300.0
2019-01-30 13:10:00,291.22,291.67,290.97,291.67,3200.0,266.7354,267.1476,266.5064,267.1476,3200.0
2019-01-30 13:20:00,291.53,291.64,291.37,291.5,5113.0,267.0193,267.1201,266.8728,266.9919,5113.0
2019-01-30 13:30:00,291.5,292.3,291.49,292.3,5505.0,266.9919,267.7246,266.9827,267.7246,5505.0
2019-01-30 13:40:00,292.43,292.43,291.56,291.68,7881.0,267.8437,267.8437,267.0468,267.1567,7881.0
2019-01-30 13:50:00,291.59,292.2,291.47,291.9,10878.0,267.0743,267.633,266.9644,267.3582,10878.0
2019-01-30 14:00:00,292.02,293.72,291.72,293.5,14224.0,267.4681,269.0252,267.1934,268.8237,14224.0
2019-01-30 14:10:00,293.26,294.19,293.26,293.69,10156.0,268.6039,269.4557,268.6039,268.9977,10156.0
2019-01-30 14:20:00,293.74,294.51,293.4,293.69,10430.0,269.0435,269.7488,268.7321,268.9977,10430.0
2019-01-30 14:30:00,293.69,293.86,293.0,293.77,17747.0,268.9977,269.1534,268.3657,269.071,17747.0
2019-01-30 14:40:00,293.25,293.75,293.08,293.69,4402.0,268.5947,269.0527,268.439,268.9977,4402.0
2019-01-30 14:50:00,294.0,295.57,293.83,295.35,9508.0,269.2817,270.7197,269.126,270.5182,9508.0
2019-01-30 15:00:00,295.35,295.35,294.3,294.55,84469.0,270.5182,270.5182,269.5564,269.7854,84469.0
2019-01-30 15:10:00,294.44,295.01,293.95,294.81,7300.0,269.6847,270.2068,269.2359,270.0236,7300.0
2019-01-30 15:20:00,294.93,295.15,294.59,294.86,8501.0,270.1335,270.335,269.8221,270.0694,8501.0
2019-01-30 15:30:00,294.85,295.23,294.67,295.15,12737.0,270.0602,270.4083,269.8953,270.335,12737.0
2019-01-30 15:40:00,295.25,295.73,295.24,295.53,19567.0,270.4266,270.8662,270.4174,270.683,19567.0
2019-01-30 15:50:00,295.5,296.16,295.44,296.08,50155.0,270.6556,271.2601,270.6006,271.1868,50155.0
2019-01-31 09:30:00,295.57,295.81,294.21,295.28,22136.0,270.7197,270.9395,269.474,270.4541,22136.0
2019-01-31 09:40:00,294.79,294.8,293.83,293.9,5196.0,270.0053,270.0144,269.126,269.1901,5196.0
2019-01-31 09:50:00,293.62,293.62,292.46,292.78,29993.0,268.9336,268.9336,267.8711,268.1642,29993.0
2019-01-31 10:00:00,292.95,293.46,292.55,293.4,20260.0,268.32,268.7871,267.9536,268.7321,20260.0
2019-01-31 10:10:00,293.44,294.27,293.19,294.27,14676.0,268.7688,269.529,268.5398,269.529,14676.0
2019-01-31 10:20:00,294.37,294.77,293.9,294.77,6280.0,269.6206,269.9869,269.1901,269.9869,6280.0
2019-01-31 10:30:00,294.89,295.64,294.81,294.99,4277.0,270.0968,270.7838,270.0236,270.1884,4277.0
2019-01-31 10:40:00,294.98,295.44,294.51,294.51,14003.0,270.1793,270.6006,269.7488,269.7488,14003.0
2019-01-31 10:50:00,294.56,294.72,293.68,294.06,6950.0,269.7946,269.9411,268.9886,269.3366,6950.0
2019-01-31 11:00:00,294.3,294.74,294.15,294.15,5771.0,269.5564,269.9595,269.4191,269.4191,5771.0
2019-01-31 11:10:00,294.22,294.8,294.21,294.79,4707.0,269.4832,270.0144,269.474,270.0053,4707.0
2019-01-31 11:20:00,294.91,295.73,294.8,295.22,3000.0,270.1152,270.8662,270.0144,270.3991,3000.0
2019-01-31 11:30:00,294.82,296.06,294.81,296.06,4001.0,270.0327,271.1685,270.0236,271.1685,4001.0
2019-01-31 11:40:00,296.12,296.49,295.97,296.27,3616.0,271.2234,271.5623,271.086,271.3608,3616.0
2019-01-31 11:50:00,296.47,297.26,296.09,297.26,3284.0,271.544,272.2676,271.196,272.2676,3284.0
2019-01-31 12:00:00,297.05,297.05,296.46,296.57,8560.0,272.0752,272.0752,271.5348,271.6356,8560.0
2019-01-31 12:10:00,296.61,296.74,296.1,296.51,7927.0,271.6722,271.7913,271.2051,271.5806,7927.0
2019-01-31 12:20:00,296.76,297.02,296.54,296.86,1813.0,271.8096,272.0478,271.6081,271.9012,1813.0
2019-01-31 12:30:00,296.86,297.81,296.77,297.79,6257.0,271.9012,272.7713,271.8188,272.753,6257.0
2019-01-31 12:40:00,297.75,297.77,296.53,296.53,3100.0,272.7164,272.7347,271.599,271.599,3100.0
2019-01-31 12:50:00,296.41,296.56,296.18,296.19,2000.0,271.489,271.6264,271.2784,271.2875,2000.0
2019-01-31 13:00:00,296.07,296.23,295.79,295.91,4164.0,271.1776,271.3242,270.9212,271.0311,4164.0
2019-01-31 13:10:00,295.91,295.91,294.58,294.59,3305.0,271.0311,271.0311,269.8129,269.8221,3305.0
2019-01-31 13:20:00,294.81,295.19,294.58,294.85,6419.0,270.0236,270.3716,269.8129,270.0602,6419.0
2019-01-31 13:30:00,294.7,294.7,293.93,294.06,3900.0,269.9228,269.9228,269.2176,269.3366,3900.0
2019-01-31 13:40:00,294.03,294.81,294.03,294.28,6126.0,269.3091,270.0236,269.3091,269.5381,6126.0
2019-01-31 13:50:00,294.37,294.71,294.37,294.52,2718.0,269.6206,269.932,269.6206,269.758,2718.0
2019-01-31 14:00:00,294.53,294.87,294.42,294.74,5359.0,269.7671,270.0785,269.6664,269.9595,5359.0
2019-01-31 14:10:00,294.68,294.7,293.67,293.67,4488.0,269.9045,269.9228,268.9794,268.9794,4488.0
2019-01-31 14:20:00,293.65,293.93,293.28,293.32,3100.0,268.9611,269.2176,268.6222,268.6588,3100.0
2019-01-31 14:30:00,293.32,293.61,293.16,293.33,6728.0,268.6588,268.9245,268.5123,268.668,6728.0
2019-01-31 14:40:00,293.33,293.76,293.33,293.53,3357.0,268.668,269.0618,268.668,268.8512,3357.0
2019-01-31 14:50:00,293.57,293.63,293.23,293.32,5023.0,268.8878,268.9428,268.5764,268.6588,5023.0
2019-01-31 15:00:00,293.31,293.37,292.96,293.06,10787.0,268.6497,268.7046,268.3291,268.4207,10787.0
2019-01-31 15:10:00,292.89,292.89,291.83,292.09,17618.0,268.265,268.265,267.2941,267.5323,17618.0
2019-01-31 15:20:00,292.0,293.16,292.0,293.16,13363.0,267.4498,268.5123,267.4498,268.5123,13363.0
2019-01-31 15:30:00,293.1,293.6,293.08,293.6,19691.0,268.4573,268.9153,268.439,268.9153,19691.0
2019-01-31 15:40:00,293.54,294.26,293.49,294.15,24341.0,268.8603,269.5198,268.8146,269.4191,24341.0
2019-01-31 15:50:00,294.12,295.49,294.12,295.39,49759.0,269.3916,270.6464,269.3916,270.5548,49759.0
2019-02-01 09:30:00,295.54,296.98,295.18,295.61,9065.0,270.6922,272.0111,270.3625,270.7563,9065.0
2019-02-01 09:40:00,295.88,296.93,294.78,294.78,8801.0,271.0036,271.9653,269.9961,269.9961,8801.0
2019-02-01 09:50:00,294.73,294.73,291.99,292.0,5018.0,269.9503,269.9503,267.4407,267.4498,5018.0
2019-02-01 10:00:00,292.07,296.42,292.05,296.41,37125.0,267.5139,271.4982,267.4956,271.489,37125.0
2019-02-01 10:10:00,296.43,298.95,296.43,298.07,27408.0,271.5074,273.8155,271.5074,273.0095,27408.0
2019-02-01 10:20:00,297.1,298.29,296.5,297.7,14535.0,272.121,273.211,271.5715,272.6706,14535.0
2019-02-01 10:30:00,297.52,297.66,296.5,296.99,4044.0,272.5057,272.634,271.5715,272.0203,4044.0
2019-02-01 10:40:00,297.22,297.85,296.5,296.5,9583.0,272.2309,272.808,271.5715,271.5715,9583.0
2019-02-01 10:50:00,296.67,296.93,296.37,296.93,13335.0,271.7272,271.9653,271.4524,271.9653,13335.0
2019-02-01 11:00:00,296.87,296.87,295.66,296.39,4994.0,271.9104,271.9104,270.8021,271.4707,4994.0
2019-02-01 11:10:00,296.29,296.29,295.16,295.2,8048.0,271.3791,271.3791,270.3441,270.3808,8048.0
2019-02-01 11:20:00,295.05,295.76,295.05,295.31,5509.0,270.2434,270.8937,270.2434,270.4815,5509.0
2019-02-01 11:30:00,295.14,295.52,295.12,295.45,1700.0,270.3258,270.6739,270.3075,270.6098,1700.0
2019-02-01 11:40:00,295.37,295.58,294.54,294.66,2853.0,270.5365,270.7288,269.7763,269.8862,2853.0
2019-02-01 11:50:00,294.93,295.22,294.75,295.15,1735.0,270.1335,270.3991,269.9686,270.335,1735.0
2019-02-01 12:00:00,295.23,295.62,295.13,295.48,2516.0,270.4083,270.7655,270.3167,270.6372,2516.0
2019-02-01 12:10:00,295.28,295.33,294.71,294.71,2600.0,270.4541,270.4999,269.932,269.932,2600.0
2019-02-01 12:20:00,294.69,294.72,294.02,294.33,3590.0,269.9137,269.9411,269.3,269.5839,3590.0
2019-02-01 12:30:00,294.18,294.18,293.36,293.43,3721.0,269.4465,269.4465,268.6955,268.7596,3721.0
2019-02-01 12:40:00,293.38,293.67,293.37,293.67,1436.0,268.7138,268.9794,268.7046,268.9794,1436.0
2019-02-01 12:50:00,293.56,293.97,293.3,293.43,1746.0,268.8787,269.2542,268.6405,268.7596,1746.0
2019-02-01 13:00:00,293.61,294.15,293.58,294.15,800.0,268.9245,269.4191,268.897,269.4191,800.0
2019-02-01 13:10:00,294.09,294.33,294.01,294.01,2149.0,269.3641,269.5839,269.2908,269.2908,2149.0
2019-02-01 13:20:00,293.8,293.93,293.7,293.87,1066.0,269.0985,269.2176,269.0069,269.1626,1066.0
2019-02-01 13:30:00,293.96,294.13,293.7,294.05,3146.0,269.245,269.4007,269.0069,269.3275,3146.0
2019-02-01 13:40:00,293.81,293.81,293.37,293.7,1505.0,269.1076,269.1076,268.7046,269.0069,1505.0
2019-02-01 13:50:00,293.93,294.2,293.93,294.11,1700.0,269.2176,269.4649,269.2176,269.3824,1700.0
2019-02-01 14:00:00,294.18,294.18,293.19,293.38,3965.0,269.4465,269.4465,268.5398,268.7138,3965.0
2019-02-01 14:10:00,293.12,293.38,292.5,292.56,6546.0,268.4757,268.7138,267.9078,267.9627,6546.0
2019-02-01 14:20:00,292.3,292.46,291.74,291.79,10311.0,267.7246,267.8711,267.2117,267.2575,10311.0
2019-02-01 14:30:00,291.76,292.95,291.76,292.94,3795.0,267.23,268.32,267.23,268.3108,3795.0
2019-02-01 14:40:00,292.82,293.08,292.82,293.07,2032.0,268.2009,268.439,268.2009,268.4299,2032.0
2019-02-01 14:50:00,292.9,292.9,292.33,292.44,1200.0,268.2742,268.2742,267.7521,267.8528,1200.0
2019-02-01 15:00:00,292.28,292.34,291.63,291.63,7721.0,267.7063,267.7612,267.1109,267.1109,7721.0
2019-02-01 15:10:00,291.51,292.35,291.43,292.09,8405.0,267.001,267.7704,266.9277,267.5323,8405.0
2019-02-01 15:20:00,292.08,292.34,292.0,292.2,4507.0,267.5231,267.7612,267.4498,267.633,4507.0
2019-02-01 15:30:00,292.59,293.03,292.56,292.83,5388.0,267.9902,268.3932,267.9627,268.21,5388.0
2019-02-01 15:40:00,292.76,292.91,292.55,292.59,4571.0,268.1459,268.2833,267.9536,267.9902,4571.0
2019-02-01 15:50:00,292.57,292.68,292.28,292.48,41611.0,267.9719,268.0727,267.7063,267.8895,41611.0
2019-02-04 09:30:00,292.7,296.02,291.39,291.39,6831.0,268.091,271.1318,266.8911,266.8911,6831.0
2019-02-04 09:40:00,291.47,293.28,291.46,292.76,4398.0,266.9644,268.6222,266.9552,268.1459,4398.0
2019-02-04 09:50:00,293.34,293.34,292.5,292.5,2050.0,268.6772,268.6772,267.9078,267.9078,2050.0
2019-02-04 10:00:00,292.02,292.84,291.79,292.37,4449.0,267.4681,268.2192,267.2575,267.7887,4449.0
2019-02-04 10:10:00,293.18,293.44,292.9,292.99,4225.0,268.5306,268.7688,268.2742,268.3566,4225.0
2019-02-04 10:20:00,293.0,293.28,292.83,293.28,2100.0,268.3657,268.6222,268.21,268.6222,2100.0
2019-02-04 10:30:00,293.51,293.77,293.4,293.41,6082.0,268.8329,269.071,268.7321,268.7413,6082.0
2019-02-04 10:40:00,293.62,293.77,293.38,293.73,2200.0,268.9336,269.071,268.7138,269.0344,2200.0
2019-02-04 10:50:00,293.78,293.91,293.49,293.88,3930.0,269.0802,269.1992,268.8146,269.1718,3930.0
2019-02-04 11:00:00,294.23,294.59,293.66,293.76,4700.0,269.4923,269.8221,268.9703,269.0618,4700.0
2019-02-04 11:10:00,293.86,294.44,293.76,294.3,1894.0,269.1534,269.6847,269.0618,269.5564,1894.0
2019-02-04 11:20:00,294.43,295.04,294.43,294.92,5474.0,269.6755,270.2342,269.6755,270.1243,5474.0
2019-02-04 11:30:00,295.03,295.29,295.03,295.19,600.0,270.2251,270.4632,270.2251,270.3716,600.0
2019-02-04 11:40:00,295.31,295.84,295.31,295.69,6400.0,270.4815,270.967,270.4815,270.8296,6400.0
2019-02-04 11:50:00,295.69,296.65,295.69,295.9,10116.0,270.8296,271.7089,270.8296,271.0219,10116.0
2019-02-04 12:00:00,296.16,296.18,296.07,296.18,1204.0,271.2601,271.2784,271.1776,271.2784,1204.0
2019-02-04 12:10:00,296.27,296.27,295.96,295.96,620.0,271.3608,271.3608,271.0769,271.0769,620.0
2019-02-04 12:20:00,295.74,295.85,295.41,295.41,1300.0,270.8754,270.9761,270.5731,270.5731,1300.0
2019-02-04 12:30:00,295.38,295.75,295.38,295.75,500.0,270.5456,270.8845,270.5456,270.8845,500.0
2019-02-04 12:40:00,295.58,295.65,295.45,295.46,600.0,270.7288,270.7929,270.6098,270.6189,600.0
2019-02-04 12:50:00,295.53,295.53,295.37,295.38,300.0,270.683,270.683,270.5365,270.5456,300.0
2019-02-04 13:00:00,295.5,295.75,295.34,295.55,1600.0,270.6556,270.8845,270.509,270.7014,1600.0
2019-02-04 13:10:00,295.71,296.24,295.71,296.09,1100.0,270.8479,271.3333,270.8479,271.196,1100.0
2019-02-04 13:20:00,296.13,296.29,295.99,296.29,1436.0,271.2326,271.3791,271.1044,271.3791,1436.0
2019-02-04 13:30:00,296.32,296.32,296.0,296.12,2400.0,271.4066,271.4066,271.1135,271.2234,2400.0
2019-02-04 13:40:00,296.46,296.56,296.2,296.56,2000.0,271.5348,271.6264,271.2967,271.6264,2000.0
2019-02-04 13:50:00,296.54,297.0,296.45,296.99,3200.0,271.6081,272.0294,271.5257,272.0203,3200.0
2019-02-04 14:00:00,297.05,297.42,296.99,297.42,7011.0,272.0752,272.4141,272.0203,272.4141,7011.0
2019-02-04 14:10:00,297.67,297.79,297.5,297.69,2174.0,272.6431,272.753,272.4874,272.6614,2174.0
2019-02-04 14:20:00,297.54,297.64,297.12,297.61,4223.0,272.524,272.6156,272.1394,272.5882,4223.0
2019-02-04 14:30:00,297.58,298.23,297.5,297.73,8026.0,272.5607,273.156,272.4874,272.6981,8026.0
2019-02-04 14:40:00,297.82,298.99,297.82,298.28,9750.0,272.7805,273.8521,272.7805,273.2018,9750.0
2019-02-04 14:50:00,298.22,298.67,298.01,298.01,4314.0,273.1469,273.559,272.9545,272.9545,4314.0
2019-02-04 15:00:00,298.03,298.34,297.74,298.34,2400.0,272.9728,273.2568,272.7072,273.2568,2400.0
2019-02-04 15:10:00,298.21,298.39,298.14,298.29,2732.0,273.1377,273.3026,273.0736,273.211,2732.0
2019-02-04 15:20:00,298.2,298.2,297.78,297.84,2100.0,273.1286,273.1286,272.7439,272.7988,2100.0
2019-02-04 15:30:00,297.78,297.91,297.6,297.6,2900.0,272.7439,272.8629,272.579,272.579,2900.0
2019-02-04 15:40:00,297.57,298.23,297.57,298.17,9118.0,272.5515,273.156,272.5515,273.1011,9118.0
2019-02-04 15:50:00,298.17,298.54,297.98,298.52,33473.0,273.1011,273.44,272.927,273.4216,33473.0
2019-02-05 09:30:00,298.56,298.79,297.27,298.79,3288.0,273.4583,273.6689,272.2767,273.6689,3288.0
2019-02-05 09:40:00,298.19,298.9,297.0,297.03,3856.0,273.1194,273.7697,272.0294,272.0569,3856.0
2019-02-05 09:50:00,296.65,297.64,296.65,297.64,1059.0,271.7089,272.6156,271.7089,272.6156,1059.0
2019-02-05 10:00:00,297.73,297.82,296.87,297.08,2559.0,272.6981,272.7805,271.9104,272.1027,2559.0
2019-02-05 10:10:00,297.15,298.11,297.15,297.82,4700.0,272.1668,273.0461,272.1668,272.7805,4700.0
2019-02-05 10:20:00,297.56,298.05,297.35,298.05,2753.0,272.5424,272.9912,272.35,272.9912,2753.0
2019-02-05 10:30:00,298.15,298.94,298.06,298.16,8646.0,273.0828,273.8063,273.0003,273.0919,8646.0
2019-02-05 10:40:00,297.83,298.6,297.3,297.37,3776.0,272.7897,273.4949,272.3042,272.3683,3776.0
2019-02-05 10:50:00,297.37,298.02,297.18,297.74,31077.0,272.3683,272.9637,272.1943,272.7072,31077.0
2019-02-05 11:00:00,297.82,298.74,297.52,298.3,11716.0,272.7805,273.6232,272.5057,273.2201,11716.0
2019-02-05 11:10:00,298.02,298.54,297.87,298.54,1708.0,272.9637,273.44,272.8263,273.44,1708.0
2019-02-05 11:20:00,298.53,298.66,298.1,298.15,1600.0,273.4308,273.5499,273.037,273.0828,1600.0
2019-02-05 11:30:00,298.07,298.17,297.6,297.94,2100.0,273.0095,273.1011,272.579,272.8904,2100.0
2019-02-05 11:40:00,298.04,298.13,297.32,297.32,7808.0,272.982,273.0644,272.3225,272.3225,7808.0
2019-02-05 11:50:00,297.19,297.81,296.93,297.81,1737.0,272.2035,272.7713,271.9653,272.7713,1737.0
2019-02-05 12:00:00,297.6,297.6,296.65,296.65,8002.0,272.579,272.579,271.7089,271.7089,8002.0
2019-02-05 12:10:00,296.5,296.62,295.99,296.03,2330.0,271.5715,271.6814,271.1044,271.141,2330.0
2019-02-05 12:20:00,295.65,296.86,295.64,296.76,6363.0,270.7929,271.9012,270.7838,271.8096,6363.0
2019-02-05 12:30:00,296.67,296.92,296.54,296.56,1400.0,271.7272,271.9562,271.6081,271.6264,1400.0
2019-02-05 12:40:00,296.64,296.89,296.64,296.67,3651.0,271.6997,271.9287,271.6997,271.7272,3651.0
2019-02-05 12:50:00,296.42,296.48,295.94,296.31,2903.0,271.4982,271.5532,271.0586,271.3975,2903.0
2019-02-05 13:00:00,296.22,296.7,296.13,296.13,2155.0,271.315,271.7547,271.2326,271.2326,2155.0
2019-02-05 13:10:00,296.26,296.41,296.11,296.41,1737.0,271.3517,271.489,271.2143,271.489,1737.0
2019-02-05 13:20:00,296.44,296.58,296.39,296.51,3246.0,271.5165,271.6448,271.4707,271.5806,3246.0
2019-02-05 13:30:00,296.35,296.35,295.9,296.09,3040.0,271.4341,271.4341,271.0219,271.196,3040.0
2019-02-05 13:40:00,296.15,296.35,296.02,296.33,2333.0,271.2509,271.4341,271.1318,271.4158,2333.0
2019-02-05 13:50:00,296.21,296.33,295.9,296.33,3441.0,271.3059,271.4158,271.0219,271.4158,3441.0
2019-02-05 14:00:00,296.27,297.25,296.27,297.25,2746.0,271.3608,272.2584,271.3608,272.2584,2746.0
2019-02-05 14:10:00,297.18,297.63,297.18,297.6,3091.0,272.1943,272.6065,272.1943,272.579,3091.0
2019-02-05 14:20:00,297.56,298.01,297.55,297.96,2858.0,272.5424,272.9545,272.5332,272.9087,2858.0
2019-02-05 14:30:00,297.93,298.56,297.92,298.56,2430.0,272.8813,273.4583,272.8721,273.4583,2430.0
2019-02-05 14:40:00,298.41,299.26,298.27,299.23,7306.0,273.3209,274.0994,273.1927,274.072,7306.0
2019-02-05 14:50:00,299.11,299.63,299.11,299.63,4476.0,273.962,274.4383,273.962,274.4383,4476.0
2019-02-05 15:00:00,299.53,299.85,298.9,299.37,8356.0,274.3467,274.6398,273.7697,274.2002,8356.0
2019-02-05 15:10:00,299.51,300.18,299.27,300.18,7304.0,274.3284,274.9421,274.1086,274.9421,7304.0
2019-02-05 15:20:00,300.11,300.19,299.61,299.65,4154.0,274.878,274.9512,274.42,274.4566,4154.0
2019-02-05 15:30:00,299.66,299.81,299.28,299.41,3977.0,274.4658,274.6032,274.1178,274.2368,3977.0
2019-02-05 15:40:00,299.46,299.79,299.37,299.73,9475.0,274.2826,274.5849,274.2002,274.5299,9475.0
2019-02-05 15:50:00,299.69,300.17,299.3,299.98,30078.0,274.4933,274.9329,274.1361,274.7589,30078.0
2019-02-06 09:30:00,299.48,301.75,298.72,298.94,11132.0,274.3009,276.3801,273.6048,273.8063,11132.0
2019-02-06 09:40:00,299.41,301.81,299.41,301.8,9092.0,274.2368,276.435,274.2368,276.4259,9092.0
2019-02-06 09:50:00,301.73,301.9,301.15,301.89,3746.0,276.3618,276.5175,275.8305,276.5083,3746.0
2019-02-06 10:00:00,301.84,302.02,301.18,301.4,2809.0,276.4625,276.6274,275.858,276.0595,2809.0
2019-02-06 10:10:00,301.35,301.35,300.3,300.53,3909.0,276.0137,276.0137,275.052,275.2627,3909.0
2019-02-06 10:20:00,300.7,301.47,300.7,301.23,3064.0,275.4184,276.1236,275.4184,275.9038,3064.0
2019-02-06 10:30:00,301.31,302.12,301.19,302.12,2474.0,275.9771,276.719,275.8672,276.719,2474.0
2019-02-06 10:40:00,302.22,302.86,302.21,302.52,7269.0,276.8106,277.3968,276.8014,277.0853,7269.0
2019-02-06 10:50:00,302.79,303.65,302.52,303.55,18170.0,277.3326,278.1203,277.0853,278.0287,18170.0
2019-02-06 11:00:00,303.63,303.98,302.58,303.98,4372.0,278.102,278.4226,277.1403,278.4226,4372.0
2019-02-06 11:10:00,304.22,304.22,303.09,303.2,4670.0,278.6424,278.6424,277.6074,277.7082,4670.0
2019-02-06 11:20:00,303.09,303.55,302.36,303.31,8488.0,277.6074,278.0287,276.9388,277.8089,8488.0
2019-02-06 11:30:00,303.43,303.43,302.81,303.05,1627.0,277.9188,277.9188,277.351,277.5708,1627.0
2019-02-06 11:40:00,302.96,303.31,302.96,303.04,1100.0,277.4884,277.8089,277.4884,277.5616,1100.0
2019-02-06 11:50:00,302.96,303.41,302.79,303.27,4099.0,277.4884,277.9005,277.3326,277.7723,4099.0
2019-02-06 12:00:00,303.18,304.13,303.03,303.66,7690.0,277.6899,278.56,277.5525,278.1295,7690.0
2019-02-06 12:10:00,303.4,304.11,303.39,304.11,6950.0,277.8914,278.5417,277.8822,278.5417,6950.0
2019-02-06 12:20:00,304.22,304.26,303.79,303.79,11731.0,278.6424,278.6791,278.2486,278.2486,11731.0
2019-02-06 12:30:00,303.61,303.97,303.61,303.89,3900.0,278.0837,278.4134,278.0837,278.3402,3900.0
2019-02-06 12:40:00,303.85,304.04,303.81,303.86,5690.0,278.3035,278.4775,278.2669,278.3127,5690.0
2019-02-06 12:50:00,303.85,303.93,303.53,303.58,2546.0,278.3035,278.3768,278.0104,278.0562,2546.0
2019-02-06 13:00:00,303.68,303.69,303.47,303.48,1740.0,278.1478,278.157,277.9555,277.9646,1740.0
2019-02-06 13:10:00,303.77,304.99,303.75,304.86,6348.0,278.2302,279.3477,278.2119,279.2286,6348.0
2019-02-06 13:20:00,304.81,305.16,304.56,305.16,5617.0,279.1828,279.5034,278.9538,279.5034,5617.0
2019-02-06 13:30:00,305.07,305.64,304.86,305.63,5882.0,279.421,279.943,279.2286,279.9339,5882.0
2019-02-06 13:40:00,305.61,305.61,305.04,305.04,4467.0,279.9155,279.9155,279.3935,279.3935,4467.0
2019-02-06 13:50:00,305.33,305.59,305.14,305.59,3145.0,279.6591,279.8972,279.4851,279.8972,3145.0
2019-02-06 14:00:00,305.48,305.62,304.87,305.02,4129.0,279.7965,279.9247,279.2378,279.3752,4129.0
2019-02-06 14:10:00,304.83,304.83,303.87,304.26,3373.0,279.2011,279.2011,278.3218,278.6791,3373.0
2019-02-06 14:20:00,304.2,304.86,304.2,304.86,3898.0,278.6241,279.2286,278.6241,279.2286,3898.0
2019-02-06 14:30:00,304.75,304.75,303.63,303.67,3200.0,279.1279,279.1279,278.102,278.1387,3200.0
2019-02-06 14:40:00,303.62,304.16,303.62,303.94,2350.0,278.0929,278.5875,278.0929,278.386,2350.0
2019-02-06 14:50:00,303.87,304.0,303.76,304.0,1900.0,278.3218,278.4409,278.2211,278.4409,1900.0
2019-02-06 15:00:00,303.95,304.08,303.72,304.0,2800.0,278.3951,278.5142,278.1845,278.4409,2800.0
2019-02-06 15:10:00,303.9,304.3,303.75,304.15,4139.0,278.3493,278.7157,278.2119,278.5783,4139.0
2019-02-06 15:20:00,304.27,304.37,304.13,304.15,2950.0,278.6882,278.7798,278.56,278.5783,2950.0
2019-02-06 15:30:00,304.27,304.27,303.9,304.17,5038.0,278.6882,278.6882,278.3493,278.5966,5038.0
2019-02-06 15:40:00,304.15,304.21,303.56,303.86,6731.0,278.5783,278.6333,278.0379,278.3127,6731.0
2019-02-06 15:50:00,303.86,304.0,303.36,303.53,28664.0,278.3127,278.4409,277.8547,278.0104,28664.0
2019-02-07 09:30:00,301.51,302.8,301.14,301.77,8723.0,276.1603,277.3418,275.8214,276.3984,8723.0
2019-02-07 09:40:00,301.88,302.64,301.62,302.61,2861.0,276.4992,277.1953,276.261,277.1678,2861.0
2019-02-07 09:50:00,302.69,304.19,302.18,303.7,7571.0,277.2411,278.6149,276.7739,278.1661,7571.0
2019-02-07 10:00:00,304.0,304.39,303.38,304.34,9000.0,278.4409,278.7981,277.873,278.7523,9000.0
2019-02-07 10:10:00,304.6,305.53,304.31,304.48,15633.0,278.9905,279.8423,278.7248,278.8806,15633.0
2019-02-07 10:20:00,304.38,306.27,304.15,306.27,13031.0,278.789,280.5201,278.5783,280.5201,13031.0
2019-02-07 10:30:00,306.21,306.5,305.87,306.09,5297.0,280.4651,280.7307,280.1537,280.3552,5297.0
2019-02-07 10:40:00,306.09,306.16,304.67,304.68,5100.0,280.3552,280.4193,279.0546,279.0637,5100.0
2019-02-07 10:50:00,304.52,304.57,303.2,303.37,4700.0,278.9172,278.963,277.7082,277.8639,4700.0
2019-02-07 11:00:00,303.46,303.93,303.37,303.43,4000.0,277.9463,278.3768,277.8639,277.9188,4000.0
2019-02-07 11:10:00,303.42,303.48,302.85,303.0,3849.0,277.9097,277.9646,277.3876,277.525,3849.0
2019-02-07 11:20:00,302.95,303.01,302.14,302.14,2651.0,277.4792,277.5341,276.7373,276.7373,2651.0
2019-02-07 11:30:00,302.07,302.23,300.72,301.78,5737.0,276.6732,276.8197,275.4367,276.4076,5737.0
2019-02-07 11:40:00,302.0,302.55,301.61,301.62,2100.0,276.6091,277.1128,276.2519,276.261,2100.0
2019-02-07 11:50:00,301.53,302.23,301.21,301.98,4300.0,276.1786,276.8197,275.8855,276.5907,4300.0
2019-02-07 12:00:00,301.93,302.38,301.63,302.38,4400.0,276.5449,276.9571,276.2702,276.9571,4400.0
2019-02-07 12:10:00,302.42,302.57,302.02,302.32,4399.0,276.9938,277.1311,276.6274,276.9022,4399.0
2019-02-07 12:20:00,302.34,302.65,302.13,302.28,4800.0,276.9205,277.2044,276.7281,276.8655,4800.0
2019-02-07 12:30:00,302.18,303.0,302.18,302.71,5353.0,276.7739,277.525,276.7739,277.2594,5353.0
2019-02-07 12:40:00,302.94,303.23,302.32,303.23,21721.0,277.47,277.7357,276.9022,277.7357,21721.0
2019-02-07 12:50:00,303.09,303.2,302.58,302.7,5600.0,277.6074,277.7082,277.1403,277.2502,5600.0
2019-02-07 13:00:00,302.8,303.83,302.8,303.69,3400.0,277.3418,278.2852,277.3418,278.157,3400.0
2019-02-07 13:10:00,303.99,303.99,303.29,303.5,4800.0,278.4318,278.4318,277.7906,277.9829,4800.0
2019-02-07 13:20:00,303.4,303.6,303.05,303.44,7578.0,277.8914,278.0745,277.5708,277.928,7578.0
2019-02-07 13:30:00,303.37,303.95,303.24,303.85,8599.0,277.8639,278.3951,277.7448,278.3035,8599.0
2019-02-07 13:40:00,303.95,304.0,303.41,303.44,6223.0,278.3951,278.4409,277.9005,277.928,6223.0
2019-02-07 13:50:00,303.36,303.6,302.97,303.52,7560.0,277.8547,278.0745,277.4975,278.0013,7560.0
2019-02-07 14:00:00,303.26,303.88,303.06,303.75,6239.0,277.7631,278.331,277.5799,278.2119,6239.0
2019-02-07 14:10:00,303.78,303.78,302.49,302.59,7230.0,278.2394,278.2394,277.0579,277.1495,7230.0
2019-02-07 14:20:00,302.76,303.55,302.75,303.46,2400.0,277.3052,278.0287,277.296,277.9463,2400.0
2019-02-07 14:30:00,303.46,303.46,303.15,303.18,2100.0,277.9463,277.9463,277.6624,277.6899,2100.0
2019-02-07 14:40:00,303.02,303.15,302.2,302.29,4002.0,277.5433,277.6624,276.7922,276.8747,4002.0
2019-02-07 14:50:00,302.28,302.64,302.25,302.37,3040.0,276.8655,277.1953,276.838,276.948,3040.0
2019-02-07 15:00:00,302.63,302.73,302.22,302.45,4500.0,277.1861,277.2777,276.8106,277.0212,4500.0
2019-02-07 15:10:00,302.31,302.42,301.96,302.12,3629.0,276.893,276.9938,276.5724,276.719,3629.0
2019-02-07 15:20:00,302.15,302.53,302.14,302.39,3887.0,276.7465,277.0945,276.7373,276.9663,3887.0
2019-02-07 15:30:00,302.5,302.66,301.67,302.44,9358.0,277.067,277.2136,276.3068,277.0121,9358.0
2019-02-07 15:40:00,302.54,303.03,302.5,302.64,10691.0,277.1037,277.5525,277.067,277.1953,10691.0
2019-02-07 15:50:00,302.7,303.29,302.65,303.12,26170.0,277.2502,277.7906,277.2044,277.6349,26170.0
2019-02-08 09:30:00,301.1,302.35,300.87,301.86,6261.0,277.0332,278.1833,276.8216,277.7324,6261.0
2019-02-08 09:40:00,301.24,301.41,300.27,300.38,1541.0,277.162,277.3184,276.2695,276.3707,1541.0
2019-02-08 09:50:00,300.44,300.58,299.34,299.7,2807.0,276.4259,276.5547,275.4138,275.7451,2807.0
2019-02-08 10:00:00,299.34,300.63,299.24,300.56,6082.0,275.4138,276.6007,275.3218,276.5363,6082.0
2019-02-08 10:10:00,300.19,300.31,299.24,299.78,12600.0,276.1959,276.3063,275.3218,275.8187,12600.0
2019-02-08 10:20:00,299.77,300.47,299.1,300.41,14210.0,275.8095,276.4535,275.193,276.3983,14210.0
2019-02-08 10:30:00,300.05,300.75,299.68,300.75,10920.0,276.0671,276.7111,275.7267,276.7111,10920.0
2019-02-08 10:40:00,301.01,301.01,300.29,300.29,5992.0,276.9504,276.9504,276.2879,276.2879,5992.0
2019-02-08 10:50:00,300.31,300.38,299.45,299.45,5571.0,276.3063,276.3707,275.5151,275.5151,5571.0
2019-02-08 11:00:00,299.54,299.54,298.58,299.14,5500.0,275.5979,275.5979,274.7146,275.2298,5500.0
2019-02-08 11:10:00,299.38,299.97,299.25,299.3,3100.0,275.4506,275.9935,275.331,275.377,3100.0
2019-02-08 11:20:00,298.86,299.65,298.85,299.19,4703.0,274.9722,275.6991,274.963,275.2758,4703.0
2019-02-08 11:30:00,299.11,299.59,298.88,299.29,15853.0,275.2022,275.6439,274.9906,275.3678,15853.0
2019-02-08 11:40:00,299.49,299.6,298.86,299.17,2600.0,275.5519,275.6531,274.9722,275.2574,2600.0
2019-02-08 11:50:00,299.35,300.24,299.13,299.93,7361.0,275.423,276.2419,275.2206,275.9567,7361.0
2019-02-08 12:00:00,299.73,300.05,299.2,299.64,4105.0,275.7727,276.0671,275.285,275.6899,4105.0
2019-02-08 12:10:00,299.44,299.77,299.02,299.54,2200.0,275.5059,275.8095,275.1194,275.5979,2200.0
2019-02-08 12:20:00,299.41,300.29,299.41,300.0,2600.0,275.4782,276.2879,275.4782,276.0211,2600.0
2019-02-08 12:30:00,300.01,300.27,299.53,299.53,2750.0,276.0303,276.2695,275.5887,275.5887,2750.0
2019-02-08 12:40:00,299.83,300.22,299.83,300.22,2200.0,275.8647,276.2235,275.8647,276.2235,2200.0
2019-02-08 12:50:00,300.22,300.23,299.73,299.73,1400.0,276.2235,276.2327,275.7727,275.7727,1400.0
2019-02-08 13:00:00,299.59,300.14,299.39,300.04,4080.0,275.6439,276.1499,275.4598,276.0579,4080.0
2019-02-08 13:10:00,300.07,300.69,300.07,300.14,1500.0,276.0855,276.6559,276.0855,276.1499,1500.0
2019-02-08 13:20:00,300.16,300.16,299.81,300.04,4261.0,276.1683,276.1683,275.8463,276.0579,4261.0
2019-02-08 13:30:00,300.0,300.19,299.71,299.75,13300.0,276.0211,276.1959,275.7543,275.7911,13300.0
2019-02-08 13:40:00,299.74,299.9,299.47,299.47,3794.0,275.7819,275.9291,275.5335,275.5335,3794.0
2019-02-08 13:50:00,299.34,299.91,299.32,299.85,3300.0,275.4138,275.9383,275.3954,275.8831,3300.0
2019-02-08 14:00:00,299.76,299.76,299.59,299.73,1500.0,275.8003,275.8003,275.6439,275.7727,1500.0
2019-02-08 14:10:00,299.55,300.14,299.55,300.14,1808.0,275.6071,276.1499,275.6071,276.1499,1808.0
2019-02-08 14:20:00,299.97,300.65,299.85,300.65,3554.0,275.9935,276.6191,275.8831,276.6191,3554.0
2019-02-08 14:30:00,300.55,300.56,300.14,300.27,3080.0,276.5271,276.5363,276.1499,276.2695,3080.0
2019-02-08 14:40:00,300.37,300.72,300.33,300.36,2807.0,276.3615,276.6835,276.3247,276.3523,2807.0
2019-02-08 14:50:00,300.22,300.46,299.98,299.98,1800.0,276.2235,276.4443,276.0027,276.0027,1800.0
2019-02-08 15:00:00,299.97,300.45,299.94,300.26,6900.0,275.9935,276.4351,275.9659,276.2603,6900.0
2019-02-08 15:10:00,300.35,300.6,300.26,300.38,4700.0,276.3431,276.5731,276.2603,276.3707,4700.0
2019-02-08 15:20:00,300.41,300.66,300.2,300.23,3837.0,276.3983,276.6283,276.2051,276.2327,3837.0
2019-02-08 15:30:00,300.18,300.47,300.07,300.47,5155.0,276.1867,276.4535,276.0855,276.4535,5155.0
2019-02-08 15:40:00,300.41,300.41,299.89,300.08,11652.0,276.3983,276.3983,275.9199,276.0947,11652.0
2019-02-08 15:50:00,300.07,300.41,299.45,300.39,34905.0,276.0855,276.3983,275.5151,276.3799,34905.0
2019-02-11 09:30:00,302.02,303.26,301.66,303.05,4499.0,277.8796,279.0205,277.5484,278.8273,4499.0
2019-02-11 09:40:00,303.01,303.53,303.01,303.44,1800.0,278.7905,279.2689,278.7905,279.1861,1800.0
2019-02-11 09:50:00,303.05,303.08,302.22,302.77,2158.0,278.8273,278.8549,278.0636,278.5697,2158.0
2019-02-11 10:00:00,302.34,303.69,302.0,303.32,9275.0,278.1741,279.4161,277.8612,279.0757,9275.0
2019-02-11 10:10:00,303.32,304.07,303.0,304.06,4800.0,279.0757,279.7658,278.7813,279.7566,4800.0
2019-02-11 10:20:00,304.06,304.19,303.06,303.82,7400.0,279.7566,279.8762,278.8365,279.5358,7400.0
2019-02-11 10:30:00,303.4,303.87,303.39,303.71,3100.0,279.1493,279.5818,279.1401,279.4346,3100.0
2019-02-11 10:40:00,303.94,304.43,303.93,304.3,3500.0,279.6462,280.097,279.637,279.9774,3500.0
2019-02-11 10:50:00,304.15,304.78,304.08,304.6,7432.0,279.8394,280.419,279.775,280.2534,7432.0
2019-02-11 11:00:00,304.73,305.18,304.45,304.66,13070.0,280.373,280.7871,280.1154,280.3086,13070.0
2019-02-11 11:10:00,304.62,305.45,304.62,305.43,3100.0,280.2718,281.0355,280.2718,281.0171,3100.0
2019-02-11 11:20:00,305.15,305.38,305.0,305.17,1600.0,280.7595,280.9711,280.6214,280.7779,1600.0
2019-02-11 11:30:00,305.2,305.2,304.63,304.76,10832.0,280.8055,280.8055,280.281,280.4006,10832.0
2019-02-11 11:40:00,304.9,306.03,304.9,305.77,14673.0,280.5294,281.5691,280.5294,281.3299,14673.0
2019-02-11 11:50:00,306.08,306.29,305.4,306.29,12440.0,281.6151,281.8083,280.9895,281.8083,12440.0
2019-02-11 12:00:00,306.28,306.31,305.74,306.29,4239.0,281.7991,281.8267,281.3023,281.8083,4239.0
2019-02-11 12:10:00,306.25,306.78,306.2,306.35,5546.0,281.7715,282.2592,281.7255,281.8635,5546.0
2019-02-11 12:20:00,305.77,306.23,305.77,305.83,1200.0,281.3299,281.7531,281.3299,281.3851,1200.0
2019-02-11 12:30:00,305.76,306.35,305.76,305.79,10250.0,281.3207,281.8635,281.3207,281.3483,10250.0
2019-02-11 12:40:00,305.83,306.32,305.71,306.28,2000.0,281.3851,281.8359,281.2747,281.7991,2000.0
2019-02-11 12:50:00,306.02,306.43,306.0,306.26,2100.0,281.5599,281.9371,281.5415,281.7807,2100.0
2019-02-11 13:00:00,306.26,306.37,306.17,306.37,900.0,281.7807,281.8819,281.6979,281.8819,900.0
2019-02-11 13:10:00,306.26,306.5,305.97,306.37,2710.0,281.7807,282.0015,281.5139,281.8819,2710.0
2019-02-11 13:20:00,306.43,306.92,306.42,306.5,3200.0,281.9371,282.388,281.9279,282.0015,3200.0
2019-02-11 13:30:00,306.57,307.19,306.33,306.62,12100.0,282.066,282.6364,281.8451,282.112,12100.0
2019-02-11 13:40:00,306.5,306.86,306.13,306.49,3629.0,282.0015,282.3328,281.6611,281.9923,3629.0
2019-02-11 13:50:00,306.49,306.62,306.32,306.62,1400.0,281.9923,282.112,281.8359,282.112,1400.0
2019-02-11 14:00:00,306.38,306.38,306.0,306.03,2500.0,281.8911,281.8911,281.5415,281.5691,2500.0
2019-02-11 14:10:00,306.14,306.3,306.0,306.0,3825.0,281.6703,281.8175,281.5415,281.5415,3825.0
2019-02-11 14:20:00,305.8,305.98,305.38,305.49,1007.0,281.3575,281.5231,280.9711,281.0723,1007.0
2019-02-11 14:30:00,305.56,305.56,305.07,305.07,1900.0,281.1367,281.1367,280.6858,280.6858,1900.0
2019-02-11 14:40:00,304.98,305.57,304.98,305.1,5577.0,280.603,281.1459,280.603,280.7134,5577.0
2019-02-11 14:50:00,305.27,306.05,305.24,306.05,2600.0,280.8699,281.5875,280.8423,281.5875,2600.0
2019-02-11 15:00:00,306.03,306.26,305.86,306.26,2600.0,281.5691,281.7807,281.4127,281.7807,2600.0
2019-02-11 15:10:00,306.19,306.58,306.0,306.33,12250.0,281.7163,282.0752,281.5415,281.8451,12250.0
2019-02-11 15:20:00,306.56,306.79,306.53,306.78,5600.0,282.0568,282.2684,282.0291,282.2592,5600.0
2019-02-11 15:30:00,306.74,306.89,306.43,306.89,7417.0,282.2224,282.3604,281.9371,282.3604,7417.0
2019-02-11 15:40:00,306.85,306.98,306.56,306.68,10497.0,282.3236,282.4432,282.0568,282.1672,10497.0
2019-02-11 15:50:00,306.73,307.34,306.65,306.87,41500.0,282.2132,282.7744,282.1396,282.342,41500.0
2019-02-12 09:30:00,308.8,310.57,308.8,310.55,8890.0,284.1177,285.7462,284.1177,285.7278,8890.0
2019-02-12 09:40:00,310.64,310.65,308.99,309.5,3400.0,285.8106,285.8198,284.2925,284.7618,3400.0
2019-02-12 09:50:00,309.12,309.12,307.94,307.95,1920.0,284.4121,284.4121,283.3264,283.3356,1920.0
2019-02-12 10:00:00,307.98,308.99,307.98,308.92,4607.0,283.3633,284.2925,283.3633,284.2281,4607.0
2019-02-12 10:10:00,308.72,308.98,308.43,308.98,3372.0,284.0441,284.2833,283.7773,284.2833,3372.0
2019-02-12 10:20:00,308.82,309.09,308.36,308.95,7954.0,284.1361,284.3845,283.7129,284.2557,7954.0
2019-02-12 10:30:00,309.13,309.51,308.89,309.24,12193.0,284.4213,284.771,284.2005,284.5225,12193.0
2019-02-12 10:40:00,309.38,310.62,308.86,310.62,8289.0,284.6513,285.7922,284.1729,285.7922,8289.0
2019-02-12 10:50:00,310.66,310.74,309.9,310.63,10121.0,285.829,285.9026,285.1298,285.8014,10121.0
2019-02-12 11:00:00,310.54,311.72,310.53,311.5,10839.0,285.7186,286.8043,285.7094,286.6019,10839.0
2019-02-12 11:10:00,311.46,312.62,311.35,312.53,24614.0,286.5651,287.6324,286.4639,287.5496,24614.0
2019-02-12 11:20:00,312.53,313.37,312.44,313.23,11418.0,287.5496,288.3224,287.4668,288.1936,11418.0
2019-02-12 11:30:00,313.15,313.16,311.99,312.12,7738.0,288.12,288.1292,287.0527,287.1723,7738.0
2019-02-12 11:40:00,312.16,312.24,311.49,312.0,10895.0,287.2091,287.2828,286.5927,287.0619,10895.0
2019-02-12 11:50:00,312.06,312.91,312.05,312.83,5080.0,287.1171,287.8992,287.1079,287.8256,5080.0
2019-02-12 12:00:00,312.92,313.65,312.73,313.01,19178.0,287.9084,288.58,287.7336,287.9912,19178.0
2019-02-12 12:10:00,313.12,313.32,312.33,312.33,10857.0,288.0924,288.2764,287.3656,287.3656,10857.0
2019-02-12 12:20:00,312.49,313.23,312.11,313.11,10827.0,287.5128,288.1936,287.1631,288.0832,10827.0
2019-02-12 12:30:00,313.14,313.23,312.82,313.15,3180.0,288.1108,288.1936,287.8164,288.12,3180.0
2019-02-12 12:40:00,313.19,313.48,313.0,313.03,4200.0,288.1568,288.4236,287.982,288.0096,4200.0
2019-02-12 12:50:00,313.13,313.22,313.01,313.01,3408.0,288.1016,288.1844,287.9912,287.9912,3408.0
2019-02-12 13:00:00,313.1,313.5,313.02,313.36,3336.0,288.074,288.442,288.0004,288.3132,3336.0
2019-02-12 13:10:00,313.36,313.73,313.21,313.67,2800.0,288.3132,288.6537,288.1752,288.5985,2800.0
2019-02-12 13:20:00,313.67,314.11,313.67,313.91,3100.0,288.5985,289.0033,288.5985,288.8193,3100.0
2019-02-12 13:30:00,313.76,314.48,313.76,314.43,3902.0,288.6813,289.3437,288.6813,289.2977,3902.0
2019-02-12 13:40:00,314.51,314.58,314.02,314.02,2905.0,289.3713,289.4357,288.9205,288.9205,2905.0
2019-02-12 13:50:00,314.19,314.5,314.06,314.36,5820.0,289.0769,289.3621,288.9573,289.2333,5820.0
2019-02-12 14:00:00,314.21,314.81,314.21,314.76,6989.0,289.0953,289.6473,289.0953,289.6013,6989.0
2019-02-12 14:10:00,314.7,314.7,314.12,314.5,9880.0,289.5461,289.5461,289.0125,289.3621,9880.0
2019-02-12 14:20:00,314.4,314.87,314.36,314.36,9668.0,289.2701,289.7025,289.2333,289.2333,9668.0
2019-02-12 14:30:00,314.38,314.49,313.36,313.5,7111.0,289.2517,289.3529,288.3132,288.442,7111.0
2019-02-12 14:40:00,313.34,314.09,313.34,314.09,4240.0,288.2948,288.9849,288.2948,288.9849,4240.0
2019-02-12 14:50:00,313.98,314.36,313.08,313.13,7397.0,288.8837,289.2333,288.0556,288.1016,7397.0
2019-02-12 15:00:00,313.2,313.54,313.16,313.45,6100.0,288.166,288.4788,288.1292,288.396,6100.0
2019-02-12 15:10:00,313.38,314.0,313.31,313.77,6548.0,288.3316,288.9021,288.2672,288.6905,6548.0
2019-02-12 15:20:00,313.71,313.85,313.25,313.25,3644.0,288.6353,288.7641,288.212,288.212,3644.0
2019-02-12 15:30:00,313.28,313.51,313.07,313.07,8077.0,288.2396,288.4512,288.0464,288.0464,8077.0
2019-02-12 15:40:00,313.02,313.03,312.59,312.62,12558.0,288.0004,288.0096,287.6048,287.6324,12558.0
2019-02-12 15:50:00,312.59,312.61,312.32,312.6,32280.0,287.6048,287.6232,287.3564,287.614,32280.0
2019-02-13 09:30:00,313.42,313.42,311.61,312.5,6305.0,288.3684,288.3684,286.7031,287.522,6305.0
2019-02-13 09:40:00,312.08,313.77,311.45,313.55,5400.0,287.1355,288.6905,286.5559,288.488,5400.0
2019-02-13 09:50:00,313.5,313.7,311.98,311.98,11713.0,288.442,288.6261,287.0435,287.0435,11713.0
2019-02-13 10:00:00,312.09,312.25,311.23,311.32,3742.0,287.1447,287.292,286.3535,286.4363,3742.0
2019-02-13 10:10:00,311.32,311.66,310.59,310.97,7046.0,286.4363,286.7491,285.7646,286.1143,7046.0
2019-02-13 10:20:00,310.59,310.94,309.95,309.95,8085.0,285.7646,286.0867,285.1758,285.1758,8085.0
2019-02-13 10:30:00,310.13,310.37,309.39,309.62,9984.0,285.3414,285.5622,284.6605,284.8722,9984.0
2019-02-13 10:40:00,309.21,309.58,308.6,308.63,6466.0,284.4949,284.8354,283.9337,283.9613,6466.0
2019-02-13 10:50:00,308.8,308.98,307.73,307.88,45652.0,284.1177,284.2833,283.1332,283.2712,45652.0
2019-02-13 11:00:00,307.91,308.18,307.13,307.96,31855.0,283.2988,283.5473,282.5812,283.3448,31855.0
2019-02-13 11:10:00,308.2,309.49,308.2,308.96,8197.0,283.5657,284.7526,283.5657,284.2649,8197.0
2019-02-13 11:20:00,309.1,309.7,308.96,309.5,6657.0,284.3937,284.9458,284.2649,284.7618,6657.0
2019-02-13 11:30:00,309.54,309.54,308.58,309.23,18224.0,284.7986,284.7986,283.9153,284.5133,18224.0
2019-02-13 11:40:00,309.42,309.81,309.31,309.79,1200.0,284.6882,285.047,284.5869,285.0286,1200.0
2019-02-13 11:50:00,309.8,310.53,309.75,310.53,5625.0,285.0378,285.7094,284.9918,285.7094,5625.0
2019-02-13 12:00:00,310.65,310.66,310.16,310.25,2069.0,285.8198,285.829,285.369,285.4518,2069.0
2019-02-13 12:10:00,310.14,310.4,310.06,310.11,1002.0,285.3506,285.5898,285.277,285.323,1002.0
2019-02-13 12:20:00,310.1,310.27,309.85,310.27,1500.0,285.3138,285.4702,285.0838,285.4702,1500.0
2019-02-13 12:30:00,310.29,310.68,310.28,310.68,1220.0,285.4886,285.8474,285.4794,285.8474,1220.0
2019-02-13 12:40:00,310.69,311.49,310.68,311.49,1996.0,285.8566,286.5927,285.8474,286.5927,1996.0
2019-02-13 12:50:00,311.28,311.29,310.89,310.89,1400.0,286.3995,286.4087,286.0407,286.0407,1400.0
2019-02-13 13:00:00,311.2,311.56,311.04,311.56,900.0,286.3259,286.6571,286.1787,286.6571,900.0
2019-02-13 13:10:00,311.51,311.56,311.37,311.56,900.0,286.6111,286.6571,286.4823,286.6571,900.0
2019-02-13 13:20:00,311.64,311.64,311.36,311.37,1500.0,286.7307,286.7307,286.4731,286.4823,1500.0
2019-02-13 13:30:00,311.38,311.64,311.37,311.62,800.0,286.4915,286.7307,286.4823,286.7123,800.0
2019-02-13 13:40:00,311.51,311.65,311.4,311.48,700.0,286.6111,286.7399,286.5099,286.5835,700.0
2019-02-13 13:50:00,311.81,311.81,311.6,311.75,1100.0,286.8871,286.8871,286.6939,286.8319,1100.0
2019-02-13 14:00:00,311.71,312.25,311.71,312.25,9487.0,286.7951,287.292,286.7951,287.292,9487.0
2019-02-13 14:10:00,312.3,313.11,312.29,313.11,7907.0,287.338,288.0832,287.3288,288.0832,7907.0
2019-02-13 14:20:00,312.9,313.67,312.9,313.36,6829.0,287.89,288.5985,287.89,288.3132,6829.0
2019-02-13 14:30:00,313.48,313.48,312.64,313.04,4361.0,288.4236,288.4236,287.6508,288.0188,4361.0
2019-02-13 14:40:00,312.99,313.42,312.99,313.42,1700.0,287.9728,288.3684,287.9728,288.3684,1700.0
2019-02-13 14:50:00,313.75,313.75,313.32,313.32,1234.0,288.6721,288.6721,288.2764,288.2764,1234.0
2019-02-13 15:00:00,313.33,313.33,312.9,313.17,1600.0,288.2856,288.2856,287.89,288.1384,1600.0
2019-02-13 15:10:00,313.36,314.05,313.27,314.0,3364.0,288.3132,288.9481,288.2304,288.9021,3364.0
2019-02-13 15:20:00,314.0,314.27,314.0,314.21,3723.0,288.9021,289.1505,288.9021,289.0953,3723.0
2019-02-13 15:30:00,314.08,314.57,314.07,314.17,3152.0,288.9757,289.4265,288.9665,289.0585,3152.0
2019-02-13 15:40:00,314.17,314.22,313.43,313.51,13694.0,289.0585,289.1045,288.3776,288.4512,13694.0
2019-02-13 15:50:00,313.57,313.94,313.18,313.31,17140.0,288.5064,288.8469,288.1476,288.2672,17140.0
2019-02-14 09:30:00,311.48,311.83,308.96,311.67,5594.0,286.5835,286.9055,284.2649,286.7583,5594.0
2019-02-14 09:40:00,311.25,311.55,310.9,311.33,11569.0,286.3719,286.6479,286.0499,286.4455,11569.0
2019-02-14 09:50:00,311.42,313.29,311.42,313.0,2969.0,286.5283,288.2488,286.5283,287.982,2969.0
2019-02-14 10:00:00,312.74,313.69,312.23,313.69,2600.0,287.7428,288.6169,287.2735,288.6169,2600.0
2019-02-14 10:10:00,313.38,314.47,313.13,314.47,3600.0,288.3316,289.3345,288.1016,289.3345,3600.0
2019-02-14 10:20:00,314.48,314.48,312.85,313.16,3193.0,289.3437,289.3437,287.844,288.1292,3193.0
2019-02-14 10:30:00,313.38,314.12,312.17,312.17,13006.0,288.3316,289.0125,287.2183,287.2183,13006.0
2019-02-14 10:40:00,312.72,313.36,312.37,312.62,6860.0,287.7244,288.3132,287.4024,287.6324,6860.0
2019-02-14 10:50:00,312.7,312.71,311.33,311.81,1600.0,287.706,287.7152,286.4455,286.8871,1600.0
2019-02-14 11:00:00,311.94,313.03,311.06,313.02,10949.0,287.0067,288.0096,286.1971,288.0004,10949.0
2019-02-14 11:10:00,313.08,313.4,312.57,313.4,6264.0,288.0556,288.35,287.5864,288.35,6264.0
2019-02-14 11:20:00,313.37,313.83,313.02,313.03,5039.0,288.3224,288.7457,288.0004,288.0096,5039.0
2019-02-14 11:30:00,312.88,312.89,312.4,312.72,5800.0,287.8716,287.8808,287.43,287.7244,5800.0
2019-02-14 11:40:00,312.73,313.37,312.73,313.37,1500.0,287.7336,288.3224,287.7336,288.3224,1500.0
2019-02-14 11:50:00,313.27,313.3,312.93,312.93,1200.0,288.2304,288.258,287.9176,287.9176,1200.0
2019-02-14 12:00:00,313.0,313.77,312.85,313.51,5055.0,287.982,288.6905,287.844,288.4512,5055.0
2019-02-14 12:10:00,313.5,313.66,313.2,313.56,2200.0,288.442,288.5892,288.166,288.4972,2200.0
2019-02-14 12:20:00,314.15,314.56,314.09,314.12,2100.0,289.0401,289.4173,288.9849,289.0125,2100.0
2019-02-14 12:30:00,313.73,314.15,313.58,313.84,2110.0,288.6537,289.0401,288.5156,288.7549,2110.0
2019-02-14 12:40:00,313.65,313.99,313.65,313.78,900.0,288.58,288.8929,288.58,288.6997,900.0
2019-02-14 12:50:00,313.64,313.99,313.63,313.99,1800.0,288.5708,288.8929,288.5616,288.8929,1800.0
2019-02-14 13:00:00,314.03,314.25,313.64,313.86,1800.0,288.9297,289.1321,288.5708,288.7733,1800.0
2019-02-14 13:10:00,313.97,313.97,313.58,313.68,1940.0,288.8745,288.8745,288.5156,288.6077,1940.0
2019-02-14 13:20:00,313.67,313.79,313.44,313.79,1200.0,288.5985,288.7089,288.3868,288.7089,1200.0
2019-02-14 13:30:00,313.86,314.18,313.77,313.87,3700.0,288.7733,289.0677,288.6905,288.7825,3700.0
2019-02-14 13:40:00,314.02,314.02,313.69,313.91,700.0,288.9205,288.9205,288.6169,288.8193,700.0
2019-02-14 13:50:00,313.79,314.05,313.54,313.9,1300.0,288.7089,288.9481,288.4788,288.8101,1300.0
2019-02-14 14:00:00,313.82,314.04,313.29,313.69,4300.0,288.7365,288.9389,288.2488,288.6169,4300.0
2019-02-14 14:10:00,313.53,313.82,313.53,313.72,2534.0,288.4696,288.7365,288.4696,288.6445,2534.0
2019-02-14 14:20:00,313.73,314.68,313.72,314.49,5400.0,288.6537,289.5277,288.6445,289.3529,5400.0
2019-02-14 14:30:00,314.38,314.63,314.14,314.62,8700.0,289.2517,289.4817,289.0309,289.4725,8700.0
2019-02-14 14:40:00,314.62,314.72,314.15,314.18,3755.0,289.4725,289.5645,289.0401,289.0677,3755.0
2019-02-14 14:50:00,314.16,314.16,313.27,313.35,4103.0,289.0493,289.0493,288.2304,288.304,4103.0
2019-02-14 15:00:00,313.43,314.17,313.13,313.13,2700.0,288.3776,289.0585,288.1016,288.1016,2700.0
2019-02-14 15:10:00,313.21,313.21,312.71,313.02,1870.0,288.1752,288.1752,287.7152,288.0004,1870.0
2019-02-14 15:20:00,312.93,312.95,312.53,312.87,3400.0,287.9176,287.936,287.5496,287.8624,3400.0
2019-02-14 15:30:00,312.73,314.06,312.7,313.76,6555.0,287.7336,288.9573,287.706,288.6813,6555.0
2019-02-14 15:40:00,313.41,313.47,312.43,312.43,8948.0,288.3592,288.4144,287.4576,287.4576,8948.0
2019-02-14 15:50:00,312.42,312.5,311.68,311.9,21261.0,287.4484,287.522,286.7675,286.9699,21261.0
2019-02-15 09:30:00,315.0,315.0,314.16,314.17,15923.0,289.8221,289.8221,289.0493,289.0585,15923.0
2019-02-15 09:40:00,314.84,314.88,312.91,313.51,5176.0,289.6749,289.7117,287.8992,288.4512,5176.0
2019-02-15 09:50:00,313.48,313.48,312.44,312.87,2100.0,288.4236,288.4236,287.4668,287.8624,2100.0
2019-02-15 10:00:00,313.18,314.38,313.18,314.18,2750.0,288.1476,289.2517,288.1476,289.0677,2750.0
2019-02-15 10:10:00,314.19,315.41,314.07,314.68,6740.0,289.0769,290.1994,288.9665,289.5277,6740.0
2019-02-15 10:20:00,314.68,315.24,314.43,314.78,17502.0,289.5277,290.043,289.2977,289.6197,17502.0
2019-02-15 10:30:00,314.7,315.04,314.58,314.74,20480.0,289.5461,289.8589,289.4357,289.5829,20480.0
2019-02-15 10:40:00,314.74,316.54,314.57,315.93,19894.0,289.5829,291.2391,289.4265,290.6778,19894.0
2019-02-15 10:50:00,315.96,315.96,314.93,315.1,6880.0,290.7054,290.7054,289.7577,289.9142,6880.0
2019-02-15 11:00:00,315.2,315.2,314.86,314.86,932.0,290.0062,290.0062,289.6933,289.6933,932.0
2019-02-15 11:10:00,314.57,314.79,314.16,314.63,4298.0,289.4265,289.6289,289.0493,289.4817,4298.0
2019-02-15 11:20:00,314.75,315.2,314.42,315.2,1258.0,289.5921,290.0062,289.2885,290.0062,1258.0
2019-02-15 11:30:00,315.38,315.46,314.36,314.37,7955.0,290.1718,290.2454,289.2333,289.2425,7955.0
2019-02-15 11:40:00,314.54,314.85,314.52,314.75,1000.0,289.3989,289.6841,289.3805,289.5921,1000.0
2019-02-15 11:50:00,315.19,315.83,315.07,315.83,13766.0,289.997,290.5858,289.8865,290.5858,13766.0
2019-02-15 12:00:00,315.84,316.15,315.79,316.15,4000.0,290.595,290.8802,290.549,290.8802,4000.0
2019-02-15 12:10:00,316.12,316.6,316.12,316.31,1600.0,290.8526,291.2943,290.8526,291.0274,1600.0
2019-02-15 12:20:00,316.44,316.61,316.17,316.47,1100.0,291.147,291.3035,290.8986,291.1746,1100.0
2019-02-15 12:30:00,316.35,316.35,315.79,316.15,5039.0,291.0642,291.0642,290.549,290.8802,5039.0
2019-02-15 12:40:00,316.04,316.04,315.79,315.9,1007.0,290.779,290.779,290.549,290.6502,1007.0
2019-02-15 12:50:00,315.83,316.17,315.79,315.92,1200.0,290.5858,290.8986,290.549,290.6686,1200.0
2019-02-15 13:00:00,316.08,316.08,315.32,315.45,1550.0,290.8158,290.8158,290.1166,290.2362,1550.0
2019-02-15 13:10:00,315.32,315.75,315.32,315.75,500.0,290.1166,290.5122,290.1166,290.5122,500.0
2019-02-15 13:20:00,315.53,315.53,315.47,315.47,200.0,290.3098,290.3098,290.2546,290.2546,200.0
2019-02-15 13:30:00,315.25,315.46,315.24,315.45,1281.0,290.0522,290.2454,290.043,290.2362,1281.0
2019-02-15 13:40:00,315.48,315.57,315.32,315.41,1200.0,290.2638,290.3466,290.1166,290.1994,1200.0
2019-02-15 13:50:00,315.36,315.94,315.36,315.93,2854.0,290.1534,290.687,290.1534,290.6778,2854.0
2019-02-15 14:00:00,315.77,315.82,315.48,315.48,1500.0,290.5306,290.5766,290.2638,290.2638,1500.0
2019-02-15 14:10:00,315.47,315.47,315.24,315.43,1930.0,290.2546,290.2546,290.043,290.2178,1930.0
2019-02-15 14:20:00,315.29,315.31,314.96,315.27,1100.0,290.089,290.1074,289.7853,290.0706,1100.0
2019-02-15 14:30:00,315.43,315.44,315.2,315.44,1661.0,290.2178,290.227,290.0062,290.227,1661.0
2019-02-15 14:40:00,315.5,315.64,315.39,315.46,1500.0,290.2822,290.411,290.181,290.2454,1500.0
2019-02-15 14:50:00,315.46,316.12,315.4,316.12,2511.0,290.2454,290.8526,290.1902,290.8526,2511.0
2019-02-15 15:00:00,315.98,315.98,315.76,315.76,1456.0,290.7238,290.7238,290.5214,290.5214,1456.0
2019-02-15 15:10:00,315.79,316.16,315.79,315.86,3660.0,290.549,290.8894,290.549,290.6134,3660.0
2019-02-15 15:20:00,315.87,316.12,315.8,315.8,2370.0,290.6226,290.8526,290.5582,290.5582,2370.0
2019-02-15 15:30:00,315.99,316.15,315.99,316.06,1900.0,290.733,290.8802,290.733,290.7974,1900.0
2019-02-15 15:40:00,316.21,316.67,316.02,316.58,5400.0,290.9354,291.3587,290.7606,291.2759,5400.0
2019-02-15 15:50:00,316.58,316.73,316.35,316.56,22443.0,291.2759,291.4139,291.0642,291.2575,22443.0
2019-02-19 09:30:00,315.62,316.46,314.76,315.62,5145.0,290.3926,291.1654,289.6013,290.3926,5145.0
2019-02-19 09:40:00,315.55,315.72,315.06,315.59,1500.0,290.3282,290.4846,289.8773,290.365,1500.0
2019-02-19 09:50:00,315.28,315.93,315.07,315.93,1700.0,290.0798,290.6778,289.8865,290.6778,1700.0
2019-02-19 10:00:00,315.68,316.5,315.33,316.48,19399.0,290.4478,291.2022,290.1258,291.1838,19399.0
2019-02-19 10:10:00,316.48,316.64,315.58,315.62,17831.0,291.1838,291.3311,290.3558,290.3926,17831.0
2019-02-19 10:20:00,315.63,315.63,314.78,314.79,2102.0,290.4018,290.4018,289.6197,289.6289,2102.0
2019-02-19 10:30:00,314.66,315.05,314.15,314.51,3652.0,289.5093,289.8681,289.0401,289.3713,3652.0
2019-02-19 10:40:00,314.82,315.68,314.82,315.09,8671.0,289.6565,290.4478,289.6565,289.905,8671.0
2019-02-19 10:50:00,314.87,314.87,314.33,314.33,1900.0,289.7025,289.7025,289.2057,289.2057,1900.0
2019-02-19 11:00:00,314.42,315.75,314.42,315.75,1637.0,289.2885,290.5122,289.2885,290.5122,1637.0
2019-02-19 11:10:00,315.37,315.86,315.37,315.71,7160.0,290.1626,290.6134,290.1626,290.4754,7160.0
2019-02-19 11:20:00,315.86,316.06,315.61,315.61,2000.0,290.6134,290.7974,290.3834,290.3834,2000.0
2019-02-19 11:30:00,315.82,316.43,315.82,316.03,1300.0,290.5766,291.1378,290.5766,290.7698,1300.0
2019-02-19 11:40:00,315.91,316.45,315.87,316.45,2144.0,290.6594,291.1562,290.6226,291.1562,2144.0
2019-02-19 11:50:00,316.17,316.57,316.11,316.53,1000.0,290.8986,291.2667,290.8434,291.2299,1000.0
2019-02-19 12:00:00,316.51,316.89,316.25,316.59,3439.0,291.2115,291.5611,290.9722,291.2851,3439.0
2019-02-19 12:10:00,316.49,316.56,316.33,316.43,1100.0,291.193,291.2575,291.0458,291.1378,1100.0
2019-02-19 12:20:00,316.52,316.52,316.37,316.49,300.0,291.2207,291.2207,291.0826,291.193,300.0
2019-02-19 12:30:00,316.35,316.35,315.68,315.68,2700.0,291.0642,291.0642,290.4478,290.4478,2700.0
2019-02-19 12:40:00,315.73,315.87,315.5,315.5,1010.0,290.4938,290.6226,290.2822,290.2822,1010.0
2019-02-19 12:50:00,315.51,315.76,315.45,315.7,900.0,290.2914,290.5214,290.2362,290.4662,900.0
2019-02-19 13:00:00,315.56,315.56,315.17,315.19,950.0,290.3374,290.3374,289.9786,289.997,950.0
2019-02-19 13:10:00,315.04,315.4,314.99,315.23,1900.0,289.8589,290.1902,289.8129,290.0338,1900.0
2019-02-19 13:20:00,315.29,315.64,315.27,315.43,2982.0,290.089,290.411,290.0706,290.2178,2982.0
2019-02-19 13:30:00,315.34,315.57,314.9,315.57,2300.0,290.135,290.3466,289.7301,290.3466,2300.0
2019-02-19 13:40:00,315.55,315.85,315.49,315.55,4722.0,290.3282,290.6042,290.273,290.3282,4722.0
2019-02-19 13:50:00,315.66,315.88,315.61,315.62,1310.0,290.4294,290.6318,290.3834,290.3926,1310.0
2019-02-19 14:00:00,315.53,315.56,315.22,315.36,1690.0,290.3098,290.3374,290.0246,290.1534,1690.0
2019-02-19 14:10:00,315.28,315.28,314.92,315.24,3323.0,290.0798,290.0798,289.7485,290.043,3323.0
2019-02-19 14:20:00,315.19,315.69,315.19,315.69,1300.0,289.997,290.457,289.997,290.457,1300.0
2019-02-19 14:30:00,315.86,315.99,315.61,315.96,2430.0,290.6134,290.733,290.3834,290.7054,2430.0
2019-02-19 14:40:00,315.99,316.28,315.9,316.18,2431.0,290.733,290.9998,290.6502,290.9078,2431.0
2019-02-19 14:50:00,316.3,316.49,315.68,315.76,3900.0,291.0182,291.193,290.4478,290.5214,3900.0
2019-02-19 15:00:00,315.75,316.14,315.72,316.1,5525.0,290.5122,290.871,290.4846,290.8342,5525.0
2019-02-19 15:10:00,315.97,316.19,315.84,315.99,3877.0,290.7146,290.917,290.595,290.733,3877.0
2019-02-19 15:20:00,315.9,315.99,315.72,315.82,2620.0,290.6502,290.733,290.4846,290.5766,2620.0
2019-02-19 15:30:00,315.89,316.53,315.89,316.14,3410.0,290.641,291.2299,290.641,290.871,3410.0
2019-02-19 15:40:00,315.9,316.43,315.48,315.48,5937.0,290.6502,291.1378,290.2638,290.2638,5937.0
2019-02-19 15:50:00,315.58,315.6,314.54,314.69,23374.0,290.3558,290.3742,289.3989,289.5369,23374.0
2019-02-20 09:30:00,314.09,314.09,312.77,313.0,12886.0,288.9849,288.9849,287.7704,287.982,12886.0
2019-02-20 09:40:00,313.18,313.35,312.15,312.15,3053.0,288.1476,288.304,287.1999,287.1999,3053.0
2019-02-20 09:50:00,312.0,313.16,311.78,312.2,2053.0,287.0619,288.1292,286.8595,287.2459,2053.0
2019-02-20 10:00:00,312.25,312.32,310.88,311.13,6449.0,287.292,287.3564,286.0315,286.2615,6449.0
2019-02-20 10:10:00,310.76,311.04,309.78,310.25,12582.0,285.921,286.1787,285.0194,285.4518,12582.0
2019-02-20 10:20:00,310.35,310.35,309.54,310.03,4764.0,285.5438,285.5438,284.7986,285.2494,4764.0
2019-02-20 10:30:00,310.03,310.2,309.63,309.64,5491.0,285.2494,285.4058,284.8814,284.8906,5491.0
2019-02-20 10:40:00,309.74,309.92,309.58,309.74,2406.0,284.9826,285.1482,284.8354,284.9826,2406.0
2019-02-20 10:50:00,309.83,309.88,309.18,309.23,2976.0,285.0654,285.1114,284.4673,284.5133,2976.0
2019-02-20 11:00:00,309.2,310.06,309.19,310.04,6200.0,284.4857,285.277,284.4765,285.2586,6200.0
2019-02-20 11:10:00,310.17,310.25,309.81,309.98,12029.0,285.3782,285.4518,285.047,285.2034,12029.0
2019-02-20 11:20:00,310.08,310.36,309.95,310.31,5246.0,285.2954,285.553,285.1758,285.507,5246.0
2019-02-20 11:30:00,310.37,310.38,310.03,310.11,1700.0,285.5622,285.5714,285.2494,285.323,1700.0
2019-02-20 11:40:00,310.11,310.62,310.01,310.59,3400.0,285.323,285.7922,285.231,285.7646,3400.0
2019-02-20 11:50:00,310.58,311.12,310.51,310.7,3038.0,285.7554,286.2523,285.691,285.8658,3038.0
2019-02-20 12:00:00,310.73,311.1,310.64,310.88,27225.0,285.8934,286.2339,285.8106,286.0315,27225.0
2019-02-20 12:10:00,310.9,311.24,310.8,311.01,14128.0,286.0499,286.3627,285.9578,286.1511,14128.0
2019-02-20 12:20:00,311.03,311.19,310.42,310.42,2894.0,286.1695,286.3167,285.6082,285.6082,2894.0
2019-02-20 12:30:00,310.34,311.02,310.34,310.88,1900.0,285.5346,286.1603,285.5346,286.0315,1900.0
2019-02-20 12:40:00,310.92,310.95,310.34,310.35,8700.0,286.0683,286.0959,285.5346,285.5438,8700.0
2019-02-20 12:50:00,310.35,310.45,310.05,310.32,4598.0,285.5438,285.6358,285.2678,285.5162,4598.0
2019-02-20 13:00:00,310.3,310.37,310.09,310.17,657.0,285.4978,285.5622,285.3046,285.3782,657.0
2019-02-20 13:10:00,310.28,310.31,310.02,310.04,1250.0,285.4794,285.507,285.2402,285.2586,1250.0
2019-02-20 13:20:00,310.13,310.56,310.06,310.56,1100.0,285.3414,285.737,285.277,285.737,1100.0
2019-02-20 13:30:00,310.61,310.62,310.32,310.53,1200.0,285.783,285.7922,285.5162,285.7094,1200.0
2019-02-20 13:40:00,310.55,310.99,310.55,310.85,1423.0,285.7278,286.1327,285.7278,286.0039,1423.0
2019-02-20 13:50:00,310.79,311.02,310.57,310.72,3100.0,285.9486,286.1603,285.7462,285.8842,3100.0
2019-02-20 14:00:00,310.84,311.33,310.39,310.76,4700.0,285.9947,286.4455,285.5806,285.921,4700.0
2019-02-20 14:10:00,310.76,311.05,310.45,311.04,3111.0,285.921,286.1879,285.6358,286.1787,3111.0
2019-02-20 14:20:00,310.77,310.85,310.29,310.85,3701.0,285.9302,286.0039,285.4886,286.0039,3701.0
2019-02-20 14:30:00,310.85,311.59,310.84,311.29,3489.0,286.0039,286.6847,285.9947,286.4087,3489.0
2019-02-20 14:40:00,311.0,311.46,310.98,311.46,3950.0,286.1419,286.5651,286.1235,286.5651,3950.0
2019-02-20 14:50:00,311.33,311.71,311.28,311.41,2350.0,286.4455,286.7951,286.3995,286.5191,2350.0
2019-02-20 15:00:00,311.39,311.94,311.29,311.94,3904.0,286.5007,287.0067,286.4087,287.0067,3904.0
2019-02-20 15:10:00,311.95,312.13,311.71,311.84,1800.0,287.0159,287.1815,286.7951,286.9147,1800.0
2019-02-20 15:20:00,311.67,311.95,311.64,311.76,3283.0,286.7583,287.0159,286.7307,286.8411,3283.0
2019-02-20 15:30:00,311.71,311.88,311.6,311.81,3300.0,286.7951,286.9515,286.6939,286.8871,3300.0
2019-02-20 15:40:00,311.81,312.19,311.73,311.86,8589.0,286.8871,287.2367,286.8135,286.9331,8589.0
2019-02-20 15:50:00,311.83,311.85,310.33,311.26,40461.0,286.9055,286.9239,285.5254,286.3811,40461.0
2019-02-21 09:30:00,311.91,311.94,310.48,311.68,8642.0,286.9791,287.0067,285.6634,286.7675,8642.0
2019-02-21 09:40:00,311.92,312.56,311.24,312.02,8700.0,286.9883,287.5772,286.3627,287.0803,8700.0
2019-02-21 09:50:00,312.1,313.18,312.1,312.69,15146.0,287.1539,288.1476,287.1539,287.6968,15146.0
2019-02-21 10:00:00,312.65,312.65,311.96,312.1,10251.0,287.66,287.66,287.0251,287.1539,10251.0
2019-02-21 10:10:00,312.1,312.25,311.92,312.04,9955.0,287.1539,287.292,286.9883,287.0987,9955.0
2019-02-21 10:20:00,312.1,312.25,311.3,311.3,6986.0,287.1539,287.292,286.4179,286.4179,6986.0
2019-02-21 10:30:00,311.64,311.64,310.84,311.0,4600.0,286.7307,286.7307,285.9947,286.1419,4600.0
2019-02-21 10:40:00,310.91,310.94,310.28,310.28,3294.0,286.0591,286.0867,285.4794,285.4794,3294.0
2019-02-21 10:50:00,310.42,310.73,309.63,309.63,5614.0,285.6082,285.8934,284.8814,284.8814,5614.0
2019-02-21 11:00:00,309.62,310.4,309.45,310.21,3800.0,284.8722,285.5898,284.7158,285.415,3800.0
2019-02-21 11:10:00,310.29,310.55,310.2,310.35,3300.0,285.4886,285.7278,285.4058,285.5438,3300.0
2019-02-21 11:20:00,310.32,310.32,309.63,309.68,2500.0,285.5162,285.5162,284.8814,284.9274,2500.0
2019-02-21 11:30:00,309.75,309.76,309.44,309.44,4706.0,284.9918,285.001,284.7066,284.7066,4706.0
2019-02-21 11:40:00,309.12,309.71,309.11,309.36,5689.0,284.4121,284.955,284.4029,284.6329,5689.0
2019-02-21 11:50:00,309.42,310.33,309.42,310.29,5502.0,284.6882,285.5254,284.6882,285.4886,5502.0
2019-02-21 12:00:00,310.52,310.55,310.25,310.5,800.0,285.7002,285.7278,285.4518,285.6818,800.0
2019-02-21 12:10:00,310.25,310.43,310.05,310.43,1506.0,285.4518,285.6174,285.2678,285.6174,1506.0
2019-02-21 12:20:00,310.46,310.58,310.33,310.46,1900.0,285.645,285.7554,285.5254,285.645,1900.0
2019-02-21 12:30:00,310.55,311.31,310.46,311.12,5424.0,285.7278,286.4271,285.645,286.2523,5424.0
2019-02-21 12:40:00,311.27,311.27,310.44,310.53,4312.0,286.3903,286.3903,285.6266,285.7094,4312.0
2019-02-21 12:50:00,310.58,310.82,310.4,310.82,1000.0,285.7554,285.9763,285.5898,285.9763,1000.0
2019-02-21 13:00:00,310.79,310.98,310.79,310.93,1001.0,285.9486,286.1235,285.9486,286.0775,1001.0
2019-02-21 13:10:00,310.96,311.02,310.69,310.69,2500.0,286.1051,286.1603,285.8566,285.8566,2500.0
2019-02-21 13:20:00,310.74,310.81,310.54,310.6,3046.0,285.9026,285.967,285.7186,285.7738,3046.0
2019-02-21 13:30:00,310.6,310.65,310.13,310.17,4730.0,285.7738,285.8198,285.3414,285.3782,4730.0
2019-02-21 13:40:00,310.18,310.4,310.18,310.4,700.0,285.3874,285.5898,285.3874,285.5898,700.0
2019-02-21 13:50:00,310.23,310.33,310.13,310.25,2601.0,285.4334,285.5254,285.3414,285.4518,2601.0
2019-02-21 14:00:00,310.19,310.27,309.96,310.18,14982.0,285.3966,285.4702,285.185,285.3874,14982.0
2019-02-21 14:10:00,310.17,310.18,309.37,309.37,5501.0,285.3782,285.3874,284.6421,284.6421,5501.0
2019-02-21 14:20:00,309.32,309.32,308.51,308.67,4814.0,284.5961,284.5961,283.8509,283.9981,4814.0
2019-02-21 14:30:00,308.72,309.27,308.72,309.27,2063.0,284.0441,284.5501,284.0441,284.5501,2063.0
2019-02-21 14:40:00,309.25,309.39,308.81,308.81,1700.0,284.5317,284.6605,284.1269,284.1269,1700.0
2019-02-21 14:50:00,308.72,308.95,308.29,308.4,5601.0,284.0441,284.2557,283.6485,283.7497,5601.0
2019-02-21 15:00:00,308.48,309.2,308.29,309.19,6100.0,283.8233,284.4857,283.6485,284.4765,6100.0
2019-02-21 15:10:00,309.24,309.57,309.16,309.46,5601.0,284.5225,284.8262,284.4489,284.725,5601.0
2019-02-21 15:20:00,309.64,309.78,309.29,309.29,2551.0,284.8906,285.0194,284.5685,284.5685,2551.0
2019-02-21 15:30:00,309.25,309.43,309.08,309.38,16079.0,284.5317,284.6974,284.3753,284.6513,16079.0
2019-02-21 15:40:00,309.44,309.79,309.25,309.75,7324.0,284.7066,285.0286,284.5317,284.9918,7324.0
2019-02-21 15:50:00,309.69,309.76,309.28,309.67,18731.0,284.9366,285.001,284.5593,284.9182,18731.0
2019-02-22 09:30:00,310.07,310.75,309.54,309.59,4737.0,285.2862,285.9118,284.7986,284.8446,4737.0
2019-02-22 09:40:00,309.95,310.71,309.48,310.68,13748.0,285.1758,285.875,284.7434,285.8474,13748.0
2019-02-22 09:50:00,310.81,311.27,310.66,310.8,1464.0,285.967,286.3903,285.829,285.9578,1464.0
2019-02-22 10:00:00,310.8,311.35,310.7,311.15,1600.0,285.9578,286.4639,285.8658,286.2799,1600.0
2019-02-22 10:10:00,311.05,312.0,311.03,311.43,5734.0,286.1879,287.0619,286.1695,286.5375,5734.0
2019-02-22 10:20:00,311.49,311.69,311.17,311.17,2200.0,286.5927,286.7767,286.2983,286.2983,2200.0
2019-02-22 10:30:00,311.01,311.18,311.0,311.09,700.0,286.1511,286.3075,286.1419,286.2247,700.0
2019-02-22 10:40:00,310.38,311.06,310.09,310.79,1100.0,285.5714,286.1971,285.3046,285.9486,1100.0
2019-02-22 10:50:00,311.1,311.48,311.05,311.05,1300.0,286.2339,286.5835,286.1879,286.1879,1300.0
2019-02-22 11:00:00,311.34,311.47,310.91,311.47,2882.0,286.4547,286.5743,286.0591,286.5743,2882.0
2019-02-22 11:10:00,311.7,311.7,310.87,311.39,12013.0,286.7859,286.7859,286.0223,286.5007,12013.0
2019-02-22 11:20:00,311.38,311.5,311.38,311.49,800.0,286.4915,286.6019,286.4915,286.5927,800.0
2019-02-22 11:30:00,311.61,311.61,311.42,311.53,700.0,286.7031,286.7031,286.5283,286.6295,700.0
2019-02-22 11:40:00,311.44,311.54,311.05,311.27,2278.0,286.5467,286.6387,286.1879,286.3903,2278.0
2019-02-22 11:50:00,311.28,311.55,311.26,311.45,9214.0,286.3995,286.6479,286.3811,286.5559,9214.0
2019-02-22 12:00:00,311.41,312.04,311.41,311.75,2100.0,286.5191,287.0987,286.5191,286.8319,2100.0
2019-02-22 12:10:00,311.77,311.77,311.31,311.34,715.0,286.8503,286.8503,286.4271,286.4547,715.0
2019-02-22 12:20:00,311.21,311.27,311.01,311.02,1236.0,286.3351,286.3903,286.1511,286.1603,1236.0
2019-02-22 12:30:00,311.02,311.04,310.99,310.99,801.0,286.1603,286.1787,286.1327,286.1327,801.0
2019-02-22 12:40:00,310.97,311.09,310.87,311.09,802.0,286.1143,286.2247,286.0223,286.2247,802.0
2019-02-22 12:50:00,310.93,311.48,310.74,311.48,4803.0,286.0775,286.5835,285.9026,286.5835,4803.0
2019-02-22 13:00:00,311.32,311.65,311.32,311.46,7168.0,286.4363,286.7399,286.4363,286.5651,7168.0
2019-02-22 13:10:00,311.5,311.52,311.12,311.52,2453.0,286.6019,286.6203,286.2523,286.6203,2453.0
2019-02-22 13:20:00,311.56,311.7,311.47,311.63,4197.0,286.6571,286.7859,286.5743,286.7215,4197.0
2019-02-22 13:30:00,311.65,311.67,311.65,311.67,345.0,286.7399,286.7583,286.7399,286.7583,345.0
2019-02-22 13:40:00,311.95,311.95,311.6,311.6,2197.0,287.0159,287.0159,286.6939,286.6939,2197.0
2019-02-22 13:50:00,311.5,311.59,311.37,311.59,1024.0,286.6019,286.6847,286.4823,286.6847,1024.0
2019-02-22 14:00:00,311.5,312.0,311.41,312.0,1300.0,286.6019,287.0619,286.5191,287.0619,1300.0
2019-02-22 14:10:00,312.24,312.24,311.91,311.92,1606.0,287.2828,287.2828,286.9791,286.9883,1606.0
2019-02-22 14:20:00,311.92,312.15,311.77,312.01,1700.0,286.9883,287.1999,286.8503,287.0711,1700.0
2019-02-22 14:30:00,312.14,312.15,311.35,311.54,2716.0,287.1907,287.1999,286.4639,286.6387,2716.0
2019-02-22 14:40:00,311.48,311.56,311.3,311.4,2300.0,286.5835,286.6571,286.4179,286.5099,2300.0
2019-02-22 14:50:00,311.45,311.61,311.07,311.3,2050.0,286.5559,286.7031,286.2063,286.4179,2050.0
2019-02-22 15:00:00,311.49,311.71,311.46,311.71,2200.0,286.5927,286.7951,286.5651,286.7951,2200.0
2019-02-22 15:10:00,311.87,312.0,311.71,311.9,1666.0,286.9423,287.0619,286.7951,286.9699,1666.0
2019-02-22 15:20:00,312.07,312.07,311.86,311.99,1336.0,287.1263,287.1263,286.9331,287.0527,1336.0
2019-02-22 15:30:00,312.12,312.17,311.55,311.64,2000.0,287.1723,287.2183,286.6479,286.7307,2000.0
2019-02-22 15:40:00,311.63,312.37,311.61,311.88,5181.0,286.7215,287.4024,286.7031,286.9515,5181.0
2019-02-22 15:50:00,311.96,312.58,311.78,312.31,17542.0,287.0251,287.5956,286.8595,287.3472,17542.0
2019-02-25 09:30:00,313.8,315.03,312.91,314.06,8402.0,288.7181,289.8497,287.8992,288.9573,8402.0
2019-02-25 09:40:00,313.39,313.39,312.42,312.85,8911.0,288.3408,288.3408,287.4484,287.844,8911.0
2019-02-25 09:50:00,312.94,313.54,312.44,312.66,10043.0,287.9268,288.4788,287.4668,287.6692,10043.0
2019-02-25 10:00:00,312.82,313.09,312.72,313.05,3186.0,287.8164,288.0648,287.7244,288.028,3186.0
2019-02-25 10:10:00,313.49,313.68,312.8,313.33,9740.0,288.4328,288.6077,287.798,288.2856,9740.0
2019-02-25 10:20:00,313.25,313.35,312.5,312.99,3355.0,288.212,288.304,287.522,287.9728,3355.0
2019-02-25 10:30:00,313.0,313.35,312.95,313.25,1700.0,287.982,288.304,287.936,288.212,1700.0
2019-02-25 10:40:00,313.25,313.38,312.98,313.35,6525.0,288.212,288.3316,287.9636,288.304,6525.0
2019-02-25 10:50:00,313.35,313.57,313.05,313.45,3100.0,288.304,288.5064,288.028,288.396,3100.0
2019-02-25 11:00:00,313.4,313.57,312.85,313.04,6283.0,288.35,288.5064,287.844,288.0188,6283.0
2019-02-25 11:10:00,312.89,312.89,312.22,312.58,2116.0,287.8808,287.8808,287.2643,287.5956,2116.0
2019-02-25 11:20:00,312.68,312.93,312.64,312.89,3161.0,287.6876,287.9176,287.6508,287.8808,3161.0
2019-02-25 11:30:00,312.91,313.25,312.8,312.87,4435.0,287.8992,288.212,287.798,287.8624,4435.0
2019-02-25 11:40:00,312.91,313.19,312.91,312.98,3028.0,287.8992,288.1568,287.8992,287.9636,3028.0
2019-02-25 11:50:00,313.1,313.1,312.86,312.98,3619.0,288.074,288.074,287.8532,287.9636,3619.0
2019-02-25 12:00:00,312.96,313.13,312.95,313.1,2000.0,287.9452,288.1016,287.936,288.074,2000.0
2019-02-25 12:10:00,312.97,313.18,312.86,313.05,8693.0,287.9544,288.1476,287.8532,288.028,8693.0
2019-02-25 12:20:00,312.95,313.05,312.85,312.96,2201.0,287.936,288.028,287.844,287.9452,2201.0
2019-02-25 12:30:00,313.0,313.06,312.83,312.97,3700.0,287.982,288.0372,287.8256,287.9544,3700.0
2019-02-25 12:40:00,313.14,313.19,312.94,313.13,1700.0,288.1108,288.1568,287.9268,288.1016,1700.0
2019-02-25 12:50:00,313.16,313.16,312.23,312.36,5500.0,288.1292,288.1292,287.2735,287.3932,5500.0
2019-02-25 13:00:00,312.3,312.4,312.16,312.39,6868.0,287.338,287.43,287.2091,287.4208,6868.0
2019-02-25 13:10:00,312.4,312.4,312.0,312.05,7850.0,287.43,287.43,287.0619,287.1079,7850.0
2019-02-25 13:20:00,311.93,311.97,311.85,311.86,1170.0,286.9975,287.0343,286.9239,286.9331,1170.0
2019-02-25 13:30:00,311.94,311.94,311.64,311.74,4175.0,287.0067,287.0067,286.7307,286.8227,4175.0
2019-02-25 13:40:00,311.92,312.1,311.74,312.1,4600.0,286.9883,287.1539,286.8227,287.1539,4600.0
2019-02-25 13:50:00,312.03,312.07,311.92,312.05,1300.0,287.0895,287.1263,286.9883,287.1079,1300.0
2019-02-25 14:00:00,312.1,312.11,311.85,311.94,3076.0,287.1539,287.1631,286.9239,287.0067,3076.0
2019-02-25 14:10:00,311.94,312.13,311.82,312.04,5136.0,287.0067,287.1815,286.8963,287.0987,5136.0
2019-02-25 14:20:00,312.1,312.11,311.99,312.06,1630.0,287.1539,287.1631,287.0527,287.1171,1630.0
2019-02-25 14:30:00,311.99,312.05,311.89,312.02,4492.0,287.0527,287.1079,286.9607,287.0803,4492.0
2019-02-25 14:40:00,311.93,312.02,311.87,311.87,1470.0,286.9975,287.0803,286.9423,286.9423,1470.0
2019-02-25 14:50:00,311.88,311.89,311.53,311.53,800.0,286.9515,286.9607,286.6295,286.6295,800.0
2019-02-25 15:00:00,311.26,311.5,311.05,311.5,3207.0,286.3811,286.6019,286.1879,286.6019,3207.0
2019-02-25 15:10:00,311.33,312.02,311.17,311.97,17134.0,286.4455,287.0803,286.2983,287.0343,17134.0
2019-02-25 15:20:00,312.0,312.0,311.31,311.32,2179.0,287.0619,287.0619,286.4271,286.4363,2179.0
2019-02-25 15:30:00,311.63,312.08,311.56,312.08,3128.0,286.7215,287.1355,286.6571,287.1355,3128.0
2019-02-25 15:40:00,312.05,312.17,311.9,312.0,7295.0,287.1079,287.2183,286.9699,287.0619,7295.0
2019-02-25 15:50:00,311.98,312.08,311.19,311.39,29549.0,287.0435,287.1355,286.3167,286.5007,29549.0
2019-02-26 09:30:00,312.09,312.24,309.53,312.24,11320.0,287.1447,287.2828,284.7894,287.2828,11320.0
2019-02-26 09:40:00,312.04,312.5,311.79,311.79,2900.0,287.0987,287.522,286.8687,286.8687,2900.0
2019-02-26 09:50:00,311.88,312.39,311.7,311.7,5151.0,286.9515,287.4208,286.7859,286.7859,5151.0
2019-02-26 10:00:00,311.15,312.23,311.15,311.63,1524.0,286.2799,287.2735,286.2799,286.7215,1524.0
2019-02-26 10:10:00,311.75,311.8,310.72,311.38,4454.0,286.8319,286.8779,285.8842,286.4915,4454.0
2019-02-26 10:20:00,311.41,311.76,311.15,311.17,10190.0,286.5191,286.8411,286.2799,286.2983,10190.0
2019-02-26 10:30:00,311.27,312.07,311.14,312.07,1800.0,286.3903,287.1263,286.2707,287.1263,1800.0
2019-02-26 10:40:00,311.75,311.76,311.37,311.4,1800.0,286.8319,286.8411,286.4823,286.5099,1800.0
2019-02-26 10:50:00,311.04,311.24,310.58,310.72,5370.0,286.1787,286.3627,285.7554,285.8842,5370.0
2019-02-26 11:00:00,310.45,310.83,310.21,310.82,6778.0,285.6358,285.9855,285.415,285.9763,6778.0
2019-02-26 11:10:00,310.82,311.36,310.82,311.28,2900.0,285.9763,286.4731,285.9763,286.3995,2900.0
2019-02-26 11:20:00,311.3,311.4,311.14,311.36,1500.0,286.4179,286.5099,286.2707,286.4731,1500.0
2019-02-26 11:30:00,311.52,311.53,310.91,310.96,4402.0,286.6203,286.6295,286.0591,286.1051,4402.0
2019-02-26 11:40:00,310.98,311.25,310.52,311.02,2070.0,286.1235,286.3719,285.7002,286.1603,2070.0
2019-02-26 11:50:00,311.05,311.18,310.61,310.74,1575.0,286.1879,286.3075,285.783,285.9026,1575.0
2019-02-26 12:00:00,310.38,310.41,310.17,310.18,907.0,285.5714,285.599,285.3782,285.3874,907.0
2019-02-26 12:10:00,310.27,310.58,310.23,310.58,700.0,285.4702,285.7554,285.4334,285.7554,700.0
2019-02-26 12:20:00,310.71,310.84,310.51,310.68,1900.0,285.875,285.9947,285.691,285.8474,1900.0
2019-02-26 12:30:00,310.7,310.77,310.03,310.03,1500.0,285.8658,285.9302,285.2494,285.2494,1500.0
2019-02-26 12:40:00,309.97,310.69,309.97,310.69,2410.0,285.1942,285.8566,285.1942,285.8566,2410.0
2019-02-26 12:50:00,310.81,310.81,310.5,310.5,700.0,285.967,285.967,285.6818,285.6818,700.0
2019-02-26 13:00:00,310.4,310.64,310.39,310.39,1000.0,285.5898,285.8106,285.5806,285.5806,1000.0
2019-02-26 13:10:00,310.28,310.81,310.28,310.39,2804.0,285.4794,285.967,285.4794,285.5806,2804.0
2019-02-26 13:20:00,310.43,310.43,309.83,310.0,3105.0,285.6174,285.6174,285.0654,285.2218,3105.0
2019-02-26 13:30:00,309.74,309.79,309.49,309.66,4164.0,284.9826,285.0286,284.7526,284.909,4164.0
2019-02-26 13:40:00,309.8,310.32,309.8,310.32,1300.0,285.0378,285.5162,285.0378,285.5162,1300.0
2019-02-26 13:50:00,310.1,310.1,309.99,310.03,300.0,285.3138,285.3138,285.2126,285.2494,300.0
2019-02-26 14:00:00,310.04,310.18,310.04,310.18,1687.0,285.2586,285.3874,285.2586,285.3874,1687.0
2019-02-26 14:10:00,310.18,310.4,310.02,310.4,1600.0,285.3874,285.5898,285.2402,285.5898,1600.0
2019-02-26 14:20:00,310.37,310.44,309.83,310.05,2431.0,285.5622,285.6266,285.0654,285.2678,2431.0
2019-02-26 14:30:00,310.05,310.83,310.05,310.71,3223.0,285.2678,285.9855,285.2678,285.875,3223.0
2019-02-26 14:40:00,310.69,310.69,310.28,310.31,2100.0,285.8566,285.8566,285.4794,285.507,2100.0
2019-02-26 14:50:00,310.37,310.52,310.02,310.18,1300.0,285.5622,285.7002,285.2402,285.3874,1300.0
2019-02-26 15:00:00,310.11,310.77,310.11,310.51,2600.0,285.323,285.9302,285.323,285.691,2600.0
2019-02-26 15:10:00,310.5,310.58,310.33,310.38,3060.0,285.6818,285.7554,285.5254,285.5714,3060.0
2019-02-26 15:20:00,310.42,310.64,309.96,309.97,1944.0,285.6082,285.8106,285.185,285.1942,1944.0
2019-02-26 15:30:00,310.04,310.33,310.03,310.1,5850.0,285.2586,285.5254,285.2494,285.3138,5850.0
2019-02-26 15:40:00,310.06,310.07,309.05,309.05,10884.0,285.277,285.2862,284.3477,284.3477,10884.0
2019-02-26 15:50:00,309.07,309.26,308.46,308.55,22928.0,284.3661,284.5409,283.8049,283.8877,22928.0
2019-02-27 09:30:00,307.09,309.41,307.09,309.41,4931.0,282.5444,284.679,282.5444,284.679,4931.0
2019-02-27 09:40:00,310.26,311.22,309.76,311.22,4460.0,285.461,286.3443,285.001,286.3443,4460.0
2019-02-27 09:50:00,310.6,310.67,309.23,309.24,1524.0,285.7738,285.8382,284.5133,284.5225,1524.0
2019-02-27 10:00:00,309.54,309.79,309.44,309.74,2802.0,284.7986,285.0286,284.7066,284.9826,2802.0
2019-02-27 10:10:00,309.53,309.81,308.45,308.71,11626.0,284.7894,285.047,283.7957,284.0349,11626.0
2019-02-27 10:20:00,308.89,309.17,307.76,308.2,2258.0,284.2005,284.4581,283.1608,283.5657,2258.0
2019-02-27 10:30:00,308.55,308.58,308.11,308.51,1579.0,283.8877,283.9153,283.4829,283.8509,1579.0
2019-02-27 10:40:00,308.79,309.28,308.73,309.28,2100.0,284.1085,284.5593,284.0533,284.5593,2100.0
2019-02-27 10:50:00,308.96,308.96,308.07,308.34,2503.0,284.2649,284.2649,283.4461,283.6945,2503.0
2019-02-27 11:00:00,308.87,308.87,308.16,308.5,23652.0,284.1821,284.1821,283.5289,283.8417,23652.0
2019-02-27 11:10:00,308.74,308.74,307.98,308.16,13904.0,284.0625,284.0625,283.3633,283.5289,13904.0
2019-02-27 11:20:00,308.17,309.3,307.97,309.2,43071.0,283.5381,284.5777,283.354,284.4857,43071.0
2019-02-27 11:30:00,309.37,309.43,308.86,309.43,3597.0,284.6421,284.6974,284.1729,284.6974,3597.0
2019-02-27 11:40:00,308.9,308.9,308.74,308.87,1227.0,284.2097,284.2097,284.0625,284.1821,1227.0
2019-02-27 11:50:00,308.88,309.26,308.82,309.0,2516.0,284.1913,284.5409,284.1361,284.3017,2516.0
2019-02-27 12:00:00,308.83,308.83,308.27,308.37,1300.0,284.1453,284.1453,283.6301,283.7221,1300.0
2019-02-27 12:10:00,308.24,308.24,307.57,307.78,4424.0,283.6025,283.6025,282.986,283.1792,4424.0
2019-02-27 12:20:00,307.8,308.37,307.8,308.17,1494.0,283.1976,283.7221,283.1976,283.5381,1494.0
2019-02-27 12:30:00,308.28,309.0,308.27,309.0,2800.0,283.6393,284.3017,283.6301,284.3017,2800.0
2019-02-27 12:40:00,309.03,309.79,309.03,309.79,2481.0,284.3293,285.0286,284.3293,285.0286,2481.0
2019-02-27 12:50:00,309.68,309.7,309.34,309.34,1100.0,284.9274,284.9458,284.6145,284.6145,1100.0
2019-02-27 13:00:00,309.56,309.93,309.56,309.93,1900.0,284.817,285.1574,284.817,285.1574,1900.0
2019-02-27 13:10:00,309.87,309.9,309.74,309.79,900.0,285.1022,285.1298,284.9826,285.0286,900.0
2019-02-27 13:20:00,309.92,310.09,309.46,309.46,2400.0,285.1482,285.3046,284.725,284.725,2400.0
2019-02-27 13:30:00,309.37,309.37,308.86,308.96,600.0,284.6421,284.6421,284.1729,284.2649,600.0
2019-02-27 13:40:00,308.77,308.93,308.51,308.85,2633.0,284.0901,284.2373,283.8509,284.1637,2633.0
2019-02-27 13:50:00,308.95,309.08,308.66,308.66,1000.0,284.2557,284.3753,283.9889,283.9889,1000.0
2019-02-27 14:00:00,308.61,308.75,308.43,308.75,1400.0,283.9429,284.0717,283.7773,284.0717,1400.0
2019-02-27 14:10:00,308.84,309.69,308.84,309.56,2846.0,284.1545,284.9366,284.1545,284.817,2846.0
2019-02-27 14:20:00,309.57,309.58,309.02,309.03,1908.0,284.8262,284.8354,284.3201,284.3293,1908.0
2019-02-27 14:30:00,309.15,309.42,309.14,309.42,2895.0,284.4397,284.6882,284.4305,284.6882,2895.0
2019-02-27 14:40:00,309.41,310.06,308.69,310.06,24865.0,284.679,285.277,284.0165,285.277,24865.0
2019-02-27 14:50:00,310.4,310.48,310.06,310.21,2267.0,285.5898,285.6634,285.277,285.415,2267.0
2019-02-27 15:00:00,310.39,310.4,309.88,310.39,2983.0,285.5806,285.5898,285.1114,285.5806,2983.0
2019-02-27 15:10:00,310.56,310.83,310.44,310.54,3400.0,285.737,285.9855,285.6266,285.7186,3400.0
2019-02-27 15:20:00,310.53,310.65,310.1,310.1,3289.0,285.7094,285.8198,285.3138,285.3138,3289.0
2019-02-27 15:30:00,310.06,310.99,309.99,310.99,3878.0,285.277,286.1327,285.2126,286.1327,3878.0
2019-02-27 15:40:00,311.06,311.06,310.47,310.5,7561.0,286.1971,286.1971,285.6542,285.6818,7561.0
2019-02-27 15:50:00,310.52,311.17,310.37,311.08,28233.0,285.7002,286.2983,285.5622,286.2155,28233.0
2019-02-28 09:30:00,310.65,311.77,309.33,309.47,8488.0,285.8198,286.8503,284.6053,284.7342,8488.0
2019-02-28 09:40:00,309.91,310.4,309.31,310.4,3100.0,285.139,285.5898,284.5869,285.5898,3100.0
2019-02-28 09:50:00,310.05,310.18,308.97,309.61,4310.0,285.2678,285.3874,284.2741,284.863,4310.0
2019-02-28 10:00:00,309.88,309.88,308.62,308.73,1429.0,285.1114,285.1114,283.9521,284.0533,1429.0
2019-02-28 10:10:00,308.78,309.31,308.44,308.98,9773.0,284.0993,284.5869,283.7865,284.2833,9773.0
2019-02-28 10:20:00,308.91,308.91,307.65,308.02,1689.0,284.2189,284.2189,283.0596,283.4001,1689.0
2019-02-28 10:30:00,308.06,308.19,307.5,307.5,6702.0,283.4369,283.5565,282.9216,282.9216,6702.0
2019-02-28 10:40:00,307.63,308.25,307.47,307.66,3898.0,283.0412,283.6117,282.894,283.0688,3898.0
2019-02-28 10:50:00,307.66,307.66,306.89,307.0,8975.0,283.0688,283.0688,282.3604,282.4616,8975.0
2019-02-28 11:00:00,307.06,307.08,306.0,306.33,9731.0,282.5168,282.5352,281.5415,281.8451,9731.0
2019-02-28 11:10:00,306.3,306.86,306.17,306.82,3041.0,281.8175,282.3328,281.6979,282.296,3041.0
2019-02-28 11:20:00,306.95,307.3,306.83,306.94,2087.0,282.4156,282.7376,282.3052,282.4064,2087.0
2019-02-28 11:30:00,307.21,307.94,307.21,307.82,1800.0,282.6548,283.3264,282.6548,283.216,1800.0
2019-02-28 11:40:00,307.78,307.95,307.62,307.63,2283.0,283.1792,283.3356,283.032,283.0412,2283.0
2019-02-28 11:50:00,307.51,307.72,306.84,306.84,1800.0,282.9308,283.124,282.3144,282.3144,1800.0
2019-02-28 12:00:00,306.91,306.91,306.59,306.64,1035.0,282.3788,282.3788,282.0844,282.1304,1035.0
2019-02-28 12:10:00,306.64,307.19,306.49,307.08,2646.0,282.1304,282.6364,281.9923,282.5352,2646.0
2019-02-28 12:20:00,307.3,307.39,307.19,307.19,1425.0,282.7376,282.8204,282.6364,282.6364,1425.0
2019-02-28 12:30:00,307.3,307.3,306.94,307.15,1200.0,282.7376,282.7376,282.4064,282.5996,1200.0
2019-02-28 12:40:00,307.3,307.5,307.28,307.36,1600.0,282.7376,282.9216,282.7192,282.7928,1600.0
2019-02-28 12:50:00,307.39,307.73,307.14,307.73,2201.0,282.8204,283.1332,282.5904,283.1332,2201.0
2019-02-28 13:00:00,307.74,307.95,307.51,307.52,1900.0,283.1424,283.3356,282.9308,282.94,1900.0
2019-02-28 13:10:00,307.59,307.59,307.3,307.3,2209.0,283.0044,283.0044,282.7376,282.7376,2209.0
2019-02-28 13:20:00,307.18,307.18,306.87,306.88,2263.0,282.6272,282.6272,282.342,282.3512,2263.0
2019-02-28 13:30:00,306.89,307.08,306.76,307.07,2605.0,282.3604,282.5352,282.2408,282.526,2605.0
2019-02-28 13:40:00,306.94,307.05,306.38,306.38,2496.0,282.4064,282.5076,281.8911,281.8911,2496.0
2019-02-28 13:50:00,306.31,306.31,306.0,306.04,1870.0,281.8267,281.8267,281.5415,281.5783,1870.0
2019-02-28 14:00:00,305.98,306.56,305.98,306.46,3136.0,281.5231,282.0568,281.5231,281.9647,3136.0
2019-02-28 14:10:00,306.38,306.38,305.78,305.86,3851.0,281.8911,281.8911,281.3391,281.4127,3851.0
2019-02-28 14:20:00,305.82,306.35,305.82,306.3,1465.0,281.3759,281.8635,281.3759,281.8175,1465.0
2019-02-28 14:30:00,306.2,306.2,305.77,305.83,1800.0,281.7255,281.7255,281.3299,281.3851,1800.0
2019-02-28 14:40:00,305.79,305.8,305.2,305.37,3009.0,281.3483,281.3575,280.8055,280.9619,3009.0
2019-02-28 14:50:00,305.28,305.53,305.19,305.22,2500.0,280.8791,281.1091,280.7963,280.8239,2500.0
2019-02-28 15:00:00,305.22,305.22,304.98,305.06,3128.0,280.8239,280.8239,280.603,280.6766,3128.0
2019-02-28 15:10:00,305.0,305.17,304.79,305.14,3700.0,280.6214,280.7779,280.4282,280.7503,3700.0
2019-02-28 15:20:00,305.1,305.27,304.79,305.27,4468.0,280.7134,280.8699,280.4282,280.8699,4468.0
2019-02-28 15:30:00,305.27,305.91,305.27,305.53,6277.0,280.8699,281.4587,280.8699,281.1091,6277.0
2019-02-28 15:40:00,305.57,305.62,304.7,304.99,20711.0,281.1459,281.1919,280.3454,280.6122,20711.0
2019-02-28 15:50:00,305.05,305.18,304.51,304.81,31227.0,280.6674,280.7871,280.1706,280.4466,31227.0
2019-03-01 09:30:00,308.74,309.5,306.21,309.5,20773.0,284.0625,284.7618,281.7347,284.7618,20773.0
2019-03-01 09:40:00,310.01,310.05,309.0,309.0,8500.0,285.231,285.2678,284.3017,284.3017,8500.0
2019-03-01 09:50:00,309.27,309.31,308.25,308.73,1938.0,284.5501,284.5869,283.6117,284.0533,1938.0
2019-03-01 10:00:00,308.52,308.52,305.55,305.55,15921.0,283.8601,283.8601,281.1275,281.1275,15921.0
2019-03-01 10:10:00,305.4,305.57,304.03,304.03,8386.0,280.9895,281.1459,279.729,279.729,8386.0
2019-03-01 10:20:00,304.04,304.27,303.25,303.92,5714.0,279.7382,279.9498,279.0113,279.6278,5714.0
2019-03-01 10:30:00,304.24,304.24,302.6,302.61,10594.0,279.9222,279.9222,278.4133,278.4225,10594.0
2019-03-01 10:40:00,302.63,303.75,302.63,303.1,12331.0,278.4409,279.4714,278.4409,278.8733,12331.0
2019-03-01 10:50:00,302.93,303.72,302.72,303.32,21600.0,278.7169,279.4438,278.5237,279.0757,21600.0
2019-03-01 11:00:00,303.35,303.7,302.74,302.95,20805.0,279.1033,279.4253,278.5421,278.7353,20805.0
2019-03-01 11:10:00,302.94,302.95,300.41,300.59,23573.0,278.7261,278.7353,276.3983,276.5639,23573.0
2019-03-01 11:20:00,300.44,301.74,299.47,301.5,41106.0,276.4259,277.622,275.5335,277.4012,41106.0
2019-03-01 11:30:00,301.75,302.28,301.57,302.09,3600.0,277.6312,278.1188,277.4656,277.944,3600.0
2019-03-01 11:40:00,302.14,302.26,301.34,301.34,5899.0,277.99,278.1004,277.254,277.254,5899.0
2019-03-01 11:50:00,301.21,301.75,300.78,301.63,21602.0,277.1344,277.6312,276.7387,277.5208,21602.0
2019-03-01 12:00:00,301.56,302.07,301.56,302.0,6946.0,277.4564,277.9256,277.4564,277.8612,6946.0
2019-03-01 12:10:00,301.99,302.1,301.74,301.9,8846.0,277.852,277.9532,277.622,277.7692,8846.0
2019-03-01 12:20:00,301.94,301.95,301.58,301.62,18177.0,277.806,277.8152,277.4748,277.5116,18177.0
2019-03-01 12:30:00,301.64,301.99,301.64,301.65,3704.0,277.53,277.852,277.53,277.5392,3704.0
2019-03-01 12:40:00,301.67,301.7,301.35,301.59,3540.0,277.5576,277.5852,277.2632,277.484,3540.0
2019-03-01 12:50:00,301.53,302.05,301.49,301.9,4800.0,277.4288,277.9072,277.392,277.7692,4800.0
2019-03-01 13:00:00,301.86,302.12,301.55,301.56,17851.0,277.7324,277.9716,277.4472,277.4564,17851.0
2019-03-01 13:10:00,301.64,301.71,301.4,301.46,5157.0,277.53,277.5944,277.3092,277.3644,5157.0
2019-03-01 13:20:00,301.47,301.71,301.47,301.71,6099.0,277.3736,277.5944,277.3736,277.5944,6099.0
2019-03-01 13:30:00,301.61,302.01,301.61,301.92,5143.0,277.5024,277.8704,277.5024,277.7876,5143.0
2019-03-01 13:40:00,301.92,302.0,301.6,301.84,12710.0,277.7876,277.8612,277.4932,277.714,12710.0
2019-03-01 13:50:00,301.86,302.03,301.71,301.98,8348.0,277.7324,277.8888,277.5944,277.8428,8348.0
2019-03-01 14:00:00,302.12,302.67,302.09,302.67,2889.0,277.9716,278.4777,277.944,278.4777,2889.0
2019-03-01 14:10:00,302.75,302.87,302.65,302.66,6639.0,278.5513,278.6617,278.4593,278.4685,6639.0
2019-03-01 14:20:00,302.76,303.2,302.76,303.01,9200.0,278.5605,278.9653,278.5605,278.7905,9200.0
2019-03-01 14:30:00,303.01,303.09,302.68,302.91,5400.0,278.7905,278.8641,278.4869,278.6985,5400.0
2019-03-01 14:40:00,302.87,303.11,302.78,302.84,3264.0,278.6617,278.8825,278.5789,278.6341,3264.0
2019-03-01 14:50:00,302.91,303.62,302.9,303.49,5414.0,278.6985,279.3517,278.6893,279.2321,5414.0
2019-03-01 15:00:00,303.45,303.45,303.11,303.11,4119.0,279.1953,279.1953,278.8825,278.8825,4119.0
2019-03-01 15:10:00,303.11,303.39,302.85,303.24,6344.0,278.8825,279.1401,278.6433,279.0021,6344.0
2019-03-01 15:20:00,303.27,303.39,303.09,303.29,6298.0,279.0297,279.1401,278.8641,279.0481,6298.0
2019-03-01 15:30:00,303.37,303.41,302.94,303.17,11705.0,279.1217,279.1585,278.7261,278.9377,11705.0
2019-03-01 15:40:00,303.19,303.37,302.95,303.11,21952.0,278.9561,279.1217,278.7353,278.8825,21952.0
2019-03-01 15:50:00,303.16,303.16,302.43,302.53,34839.0,278.9285,278.9285,278.2569,278.3489,34839.0
2019-03-04 09:30:00,303.42,307.0,303.42,305.24,8751.0,279.1677,282.4616,279.1677,280.8423,8751.0
2019-03-04 09:40:00,305.83,306.36,305.19,305.19,7746.0,281.3851,281.8727,280.7963,280.7963,7746.0
2019-03-04 09:50:00,304.51,306.04,304.51,305.4,16797.0,280.1706,281.5783,280.1706,280.9895,16797.0
2019-03-04 10:00:00,305.59,305.65,304.88,305.62,3669.0,281.1643,281.2195,280.511,281.1919,3669.0
2019-03-04 10:10:00,305.5,306.99,305.5,306.78,12876.0,281.0815,282.4524,281.0815,282.2592,12876.0
2019-03-04 10:20:00,306.65,306.79,306.2,306.74,10120.0,282.1396,282.2684,281.7255,282.2224,10120.0
2019-03-04 10:30:00,306.76,306.88,305.28,305.28,5342.0,282.2408,282.3512,280.8791,280.8791,5342.0
2019-03-04 10:40:00,305.24,305.24,304.68,305.03,2045.0,280.8423,280.8423,280.327,280.649,2045.0
2019-03-04 10:50:00,304.96,304.96,304.11,304.43,17229.0,280.5846,280.5846,279.8026,280.097,17229.0
2019-03-04 11:00:00,304.4,304.57,303.8,303.8,9771.0,280.0694,280.2258,279.5174,279.5174,9771.0
2019-03-04 11:10:00,303.8,304.37,303.7,304.37,2800.0,279.5174,280.0418,279.4253,280.0418,2800.0
2019-03-04 11:20:00,304.34,304.34,303.0,303.0,10855.0,280.0142,280.0142,278.7813,278.7813,10855.0
2019-03-04 11:30:00,303.08,303.27,302.41,302.5,5889.0,278.8549,279.0297,278.2385,278.3213,5889.0
2019-03-04 11:40:00,302.56,302.76,302.16,302.25,7400.0,278.3765,278.5605,278.0084,278.0912,7400.0
2019-03-04 11:50:00,302.03,302.09,301.37,301.38,3986.0,277.8888,277.944,277.2816,277.2908,3986.0
2019-03-04 12:00:00,301.59,302.1,301.51,302.1,2275.0,277.484,277.9532,277.4104,277.9532,2275.0
2019-03-04 12:10:00,302.17,302.23,300.89,301.14,5798.0,278.0176,278.0728,276.84,277.07,5798.0
2019-03-04 12:20:00,301.12,301.77,301.06,301.6,2600.0,277.0516,277.6496,276.9964,277.4932,2600.0
2019-03-04 12:30:00,301.83,302.14,301.14,301.5,6393.0,277.7048,277.99,277.07,277.4012,6393.0
2019-03-04 12:40:00,301.38,301.38,300.88,301.29,1600.0,277.2908,277.2908,276.8308,277.208,1600.0
2019-03-04 12:50:00,301.42,301.67,301.33,301.49,2900.0,277.3276,277.5576,277.2448,277.392,2900.0
2019-03-04 13:00:00,301.09,301.25,300.88,301.02,900.0,277.024,277.1712,276.8308,276.9596,900.0
2019-03-04 13:10:00,301.14,301.14,300.7,301.04,3735.0,277.07,277.07,276.6651,276.978,3735.0
2019-03-04 13:20:00,301.19,301.56,301.02,301.56,5737.0,277.116,277.4564,276.9596,277.4564,5737.0
2019-03-04 13:30:00,301.66,302.26,301.66,302.08,3251.0,277.5484,278.1004,277.5484,277.9348,3251.0
2019-03-04 13:40:00,302.17,302.59,302.16,302.34,2200.0,278.0176,278.4041,278.0084,278.1741,2200.0
2019-03-04 13:50:00,302.47,302.86,302.3,302.57,2110.0,278.2937,278.6525,278.1373,278.3857,2110.0
2019-03-04 14:00:00,302.6,302.6,301.89,301.89,4034.0,278.4133,278.4133,277.76,277.76,4034.0
2019-03-04 14:10:00,301.81,302.57,301.75,302.56,3166.0,277.6864,278.3857,277.6312,278.3765,3166.0
2019-03-04 14:20:00,302.67,303.03,302.23,302.93,4711.0,278.4777,278.8089,278.0728,278.7169,4711.0
2019-03-04 14:30:00,303.02,303.02,302.55,302.63,4100.0,278.7997,278.7997,278.3673,278.4409,4100.0
2019-03-04 14:40:00,302.68,302.89,302.67,302.69,2100.0,278.4869,278.6801,278.4777,278.4961,2100.0
2019-03-04 14:50:00,302.75,302.8,302.32,302.32,4649.0,278.5513,278.5973,278.1557,278.1557,4649.0
2019-03-04 15:00:00,302.24,302.26,301.82,301.98,2393.0,278.082,278.1004,277.6956,277.8428,2393.0
2019-03-04 15:10:00,302.1,302.32,301.75,301.92,4310.0,277.9532,278.1557,277.6312,277.7876,4310.0
2019-03-04 15:20:00,301.82,302.1,301.38,301.75,9621.0,277.6956,277.9532,277.2908,277.6312,9621.0
2019-03-04 15:30:00,301.47,302.83,301.47,302.79,7700.0,277.3736,278.6249,277.3736,278.5881,7700.0
2019-03-04 15:40:00,302.94,303.16,302.58,302.74,5798.0,278.7261,278.9285,278.3949,278.5421,5798.0
2019-03-04 15:50:00,302.58,303.06,302.24,302.63,27808.0,278.3949,278.8365,278.082,278.4409,27808.0
2019-03-05 09:30:00,303.65,303.65,300.69,300.87,5852.0,279.3793,279.3793,276.6559,276.8216,5852.0
2019-03-05 09:40:00,301.0,302.09,301.0,302.09,10710.0,276.9412,277.944,276.9412,277.944,10710.0
2019-03-05 09:50:00,302.12,302.85,301.42,302.36,2800.0,277.9716,278.6433,277.3276,278.1925,2800.0
2019-03-05 10:00:00,302.46,303.76,302.46,303.14,5232.0,278.2845,279.4806,278.2845,278.9101,5232.0
2019-03-05 10:10:00,302.57,302.78,301.78,302.11,5686.0,278.3857,278.5789,277.6588,277.9624,5686.0
2019-03-05 10:20:00,302.07,302.85,301.99,302.31,12523.0,277.9256,278.6433,277.852,278.1465,12523.0
2019-03-05 10:30:00,302.32,302.73,302.32,302.5,3002.0,278.1557,278.5329,278.1557,278.3213,3002.0
2019-03-05 10:40:00,302.72,302.94,301.91,301.98,9336.0,278.5237,278.7261,277.7784,277.8428,9336.0
2019-03-05 10:50:00,302.1,302.12,301.17,301.4,2610.0,277.9532,277.9716,277.0976,277.3092,2610.0
2019-03-05 11:00:00,301.51,301.75,301.42,301.73,2400.0,277.4104,277.6312,277.3276,277.6128,2400.0
2019-03-05 11:10:00,301.86,302.0,301.33,301.65,4133.0,277.7324,277.8612,277.2448,277.5392,4133.0
2019-03-05 11:20:00,301.83,301.83,301.33,301.33,2200.0,277.7048,277.7048,277.2448,277.2448,2200.0
2019-03-05 11:30:00,301.25,302.18,301.25,302.18,3725.0,277.1712,278.0268,277.1712,278.0268,3725.0
2019-03-05 11:40:00,301.98,301.98,301.77,301.95,1800.0,277.8428,277.8428,277.6496,277.8152,1800.0
2019-03-05 11:50:00,301.84,301.96,301.56,301.63,2304.0,277.714,277.8244,277.4564,277.5208,2304.0
2019-03-05 12:00:00,301.69,302.04,301.69,301.89,1708.0,277.576,277.898,277.576,277.76,1708.0
2019-03-05 12:10:00,301.73,301.9,301.63,301.63,1300.0,277.6128,277.7692,277.5208,277.5208,1300.0
2019-03-05 12:20:00,301.68,301.74,301.58,301.58,1300.0,277.5668,277.622,277.4748,277.4748,1300.0
2019-03-05 12:30:00,301.57,301.57,301.15,301.15,1000.0,277.4656,277.4656,277.0792,277.0792,1000.0
2019-03-05 12:40:00,301.2,301.52,301.17,301.44,3000.0,277.1252,277.4196,277.0976,277.346,3000.0
2019-03-05 12:50:00,301.47,302.45,301.47,302.38,6034.0,277.3736,278.2753,277.3736,278.2109,6034.0
2019-03-05 13:00:00,302.4,302.84,302.35,302.66,2700.0,278.2293,278.6341,278.1833,278.4685,2700.0
2019-03-05 13:10:00,302.6,302.6,302.35,302.45,4900.0,278.4133,278.4133,278.1833,278.2753,4900.0
2019-03-05 13:20:00,302.47,302.47,301.87,301.87,2507.0,278.2937,278.2937,277.7416,277.7416,2507.0
2019-03-05 13:30:00,301.86,302.18,301.76,302.12,3004.0,277.7324,278.0268,277.6404,277.9716,3004.0
2019-03-05 13:40:00,302.04,302.04,301.53,301.8,1511.0,277.898,277.898,277.4288,277.6772,1511.0
2019-03-05 13:50:00,301.92,302.07,301.92,302.0,870.0,277.7876,277.9256,277.7876,277.8612,870.0
2019-03-05 14:00:00,301.99,302.34,301.99,302.2,1950.0,277.852,278.1741,277.852,278.0452,1950.0
2019-03-05 14:10:00,302.2,302.34,302.2,302.34,700.0,278.0452,278.1741,278.0452,278.1741,700.0
2019-03-05 14:20:00,302.56,302.61,302.22,302.39,5875.0,278.3765,278.4225,278.0636,278.2201,5875.0
2019-03-05 14:30:00,302.47,303.08,302.22,302.34,8737.0,278.2937,278.8549,278.0636,278.1741,8737.0
2019-03-05 14:40:00,302.35,302.54,302.35,302.54,1700.0,278.1833,278.3581,278.1833,278.3581,1700.0
2019-03-05 14:50:00,302.19,302.49,302.03,302.03,1000.0,278.036,278.3121,277.8888,277.8888,1000.0
2019-03-05 15:00:00,301.77,301.95,301.63,301.67,2000.0,277.6496,277.8152,277.5208,277.5576,2000.0
2019-03-05 15:10:00,301.63,301.72,301.28,301.33,2000.0,277.5208,277.6036,277.1988,277.2448,2000.0
2019-03-05 15:20:00,301.02,301.29,301.0,301.04,2600.0,276.9596,277.208,276.9412,276.978,2600.0
2019-03-05 15:30:00,300.86,302.05,300.84,302.05,8300.0,276.8124,277.9072,276.7939,277.9072,8300.0
2019-03-05 15:40:00,301.99,302.32,301.88,302.14,10393.0,277.852,278.1557,277.7508,277.99,10393.0
2019-03-05 15:50:00,302.04,302.51,301.12,301.35,57254.0,277.898,278.3305,277.0516,277.2632,57254.0
2019-03-06 09:30:00,301.98,304.65,300.0,301.57,7275.0,277.8428,280.2994,276.0211,277.4656,7275.0
2019-03-06 09:40:00,301.88,302.77,301.01,302.01,10605.0,277.7508,278.5697,276.9504,277.8704,10605.0
2019-03-06 09:50:00,302.0,302.24,301.25,302.24,4099.0,277.8612,278.082,277.1712,278.082,4099.0
2019-03-06 10:00:00,302.38,302.85,301.94,302.51,3476.0,278.2109,278.6433,277.806,278.3305,3476.0
2019-03-06 10:10:00,302.56,302.78,302.2,302.4,2920.0,278.3765,278.5789,278.0452,278.2293,2920.0
2019-03-06 10:20:00,302.36,302.84,302.36,302.56,2611.0,278.1925,278.6341,278.1925,278.3765,2611.0
2019-03-06 10:30:00,302.26,302.68,302.08,302.68,2200.0,278.1004,278.4869,277.9348,278.4869,2200.0
2019-03-06 10:40:00,302.68,303.64,302.68,303.2,6656.0,278.4869,279.3701,278.4869,278.9653,6656.0
2019-03-06 10:50:00,303.23,304.09,303.23,304.09,11570.0,278.9929,279.7842,278.9929,279.7842,11570.0
2019-03-06 11:00:00,303.95,304.74,303.94,304.74,2000.0,279.6554,280.3822,279.6462,280.3822,2000.0
2019-03-06 11:10:00,304.91,304.93,304.63,304.63,2370.0,280.5386,280.557,280.281,280.281,2370.0
2019-03-06 11:20:00,304.37,304.84,304.2,304.75,3800.0,280.0418,280.4742,279.8854,280.3914,3800.0
2019-03-06 11:30:00,304.65,304.65,304.37,304.37,833.0,280.2994,280.2994,280.0418,280.0418,833.0
2019-03-06 11:40:00,304.21,304.59,303.8,303.8,3377.0,279.8946,280.2442,279.5174,279.5174,3377.0
2019-03-06 11:50:00,303.8,304.07,303.63,304.07,5910.0,279.5174,279.7658,279.3609,279.7658,5910.0
2019-03-06 12:00:00,303.84,304.57,303.68,304.53,8633.0,279.5542,280.2258,279.4069,280.189,8633.0
2019-03-06 12:10:00,304.65,304.75,304.3,304.41,3422.0,280.2994,280.3914,279.9774,280.0786,3422.0
2019-03-06 12:20:00,304.03,304.32,303.93,304.07,2138.0,279.729,279.9958,279.637,279.7658,2138.0
2019-03-06 12:30:00,304.07,304.51,304.07,304.41,1900.0,279.7658,280.1706,279.7658,280.0786,1900.0
2019-03-06 12:40:00,304.3,304.3,303.86,303.87,1804.0,279.9774,279.9774,279.5726,279.5818,1804.0
2019-03-06 12:50:00,303.97,303.97,303.55,303.55,3384.0,279.6738,279.6738,279.2873,279.2873,3384.0
2019-03-06 13:00:00,303.68,304.04,303.62,303.73,5932.0,279.4069,279.7382,279.3517,279.453,5932.0
2019-03-06 13:10:00,303.93,304.41,303.93,304.35,4400.0,279.637,280.0786,279.637,280.0234,4400.0
2019-03-06 13:20:00,304.2,304.2,303.67,303.67,3658.0,279.8854,279.8854,279.3977,279.3977,3658.0
2019-03-06 13:30:00,303.75,304.41,303.75,304.41,2500.0,279.4714,280.0786,279.4714,280.0786,2500.0
2019-03-06 13:40:00,304.25,304.42,304.08,304.08,1379.0,279.9314,280.0878,279.775,279.775,1379.0
2019-03-06 13:50:00,304.23,305.0,304.14,304.99,5213.0,279.913,280.6214,279.8302,280.6122,5213.0
2019-03-06 14:00:00,304.94,305.33,304.84,304.84,1100.0,280.5662,280.9251,280.4742,280.4742,1100.0
2019-03-06 14:10:00,304.72,304.8,304.36,304.62,5326.0,280.3638,280.4374,280.0326,280.2718,5326.0
2019-03-06 14:20:00,304.58,305.02,304.46,304.48,2562.0,280.235,280.6398,280.1246,280.143,2562.0
2019-03-06 14:30:00,304.52,304.6,303.97,304.12,1840.0,280.1798,280.2534,279.6738,279.8118,1840.0
2019-03-06 14:40:00,303.89,303.89,303.54,303.54,2517.0,279.6002,279.6002,279.2781,279.2781,2517.0
2019-03-06 14:50:00,303.67,304.1,303.37,304.05,3300.0,279.3977,279.7934,279.1217,279.7474,3300.0
2019-03-06 15:00:00,304.15,304.2,303.44,303.48,3200.0,279.8394,279.8854,279.1861,279.2229,3200.0
2019-03-06 15:10:00,303.53,303.63,302.76,302.84,2225.0,279.2689,279.3609,278.5605,278.6341,2225.0
2019-03-06 15:20:00,303.0,303.01,302.67,302.85,5414.0,278.7813,278.7905,278.4777,278.6433,5414.0
2019-03-06 15:30:00,302.79,303.26,302.79,303.26,4471.0,278.5881,279.0205,278.5881,279.0205,4471.0
2019-03-06 15:40:00,303.33,303.51,303.04,303.11,6459.0,279.0849,279.2505,278.8181,278.8825,6459.0
2019-03-06 15:50:00,303.11,303.46,302.43,302.48,24474.0,278.8825,279.2045,278.2569,278.3029,24474.0
2019-03-07 09:30:00,300.73,301.84,299.7,300.72,10221.0,276.6927,277.714,275.7451,276.6835,10221.0
2019-03-07 09:40:00,300.69,300.87,297.68,297.68,13086.0,276.6559,276.8216,273.8865,273.8865,13086.0
2019-03-07 09:50:00,297.67,298.1,296.22,298.1,9866.0,273.8773,274.273,272.5432,274.273,9866.0
2019-03-07 10:00:00,297.91,298.18,296.89,296.89,5072.0,274.0981,274.3466,273.1597,273.1597,5072.0
2019-03-07 10:10:00,296.74,296.74,295.97,295.97,3979.0,273.0217,273.0217,272.3132,272.3132,3979.0
2019-03-07 10:20:00,295.82,297.25,295.82,297.25,2188.0,272.1752,273.4909,272.1752,273.4909,2188.0
2019-03-07 10:30:00,297.25,297.62,297.25,297.52,3033.0,273.4909,273.8313,273.4909,273.7393,3033.0
2019-03-07 10:40:00,297.43,298.39,297.43,298.18,4200.0,273.6565,274.5398,273.6565,274.3466,4200.0
2019-03-07 10:50:00,298.06,298.39,297.29,298.2,11985.0,274.2362,274.5398,273.5277,274.365,11985.0
2019-03-07 11:00:00,298.19,298.82,297.18,297.38,5100.0,274.3558,274.9354,273.4265,273.6105,5100.0
2019-03-07 11:10:00,297.48,297.57,296.85,296.85,2200.0,273.7025,273.7853,273.1229,273.1229,2200.0
2019-03-07 11:20:00,296.94,297.9,296.73,297.82,3300.0,273.2057,274.0889,273.0125,274.0153,3300.0
2019-03-07 11:30:00,297.95,298.54,297.93,297.93,2900.0,274.1349,274.6778,274.1165,274.1165,2900.0
2019-03-07 11:40:00,298.11,298.57,298.04,298.41,3100.0,274.2822,274.7054,274.2178,274.5582,3100.0
2019-03-07 11:50:00,298.26,299.01,298.1,299.01,5000.0,274.4202,275.1102,274.273,275.1102,5000.0
2019-03-07 12:00:00,298.71,299.44,298.37,299.44,4613.0,274.8342,275.5059,274.5214,275.5059,4613.0
2019-03-07 12:10:00,299.31,299.52,299.01,299.15,4300.0,275.3862,275.5795,275.1102,275.239,4300.0
2019-03-07 12:20:00,299.28,300.22,299.28,299.86,3333.0,275.3586,276.2235,275.3586,275.8923,3333.0
2019-03-07 12:30:00,299.81,300.46,299.55,300.29,4800.0,275.8463,276.4443,275.6071,276.2879,4800.0
2019-03-07 12:40:00,300.25,300.45,299.66,299.89,6460.0,276.2511,276.4351,275.7083,275.9199,6460.0
2019-03-07 12:50:00,300.0,300.5,299.97,300.5,1700.0,276.0211,276.4811,275.9935,276.4811,1700.0
2019-03-07 13:00:00,300.27,300.37,299.68,299.74,3776.0,276.2695,276.3615,275.7267,275.7819,3776.0
2019-03-07 13:10:00,299.79,300.23,299.78,300.1,1559.0,275.8279,276.2327,275.8187,276.1131,1559.0
2019-03-07 13:20:00,300.1,300.1,299.47,299.81,1738.0,276.1131,276.1131,275.5335,275.8463,1738.0
2019-03-07 13:30:00,299.5,299.5,299.3,299.42,400.0,275.5611,275.5611,275.377,275.4874,400.0
2019-03-07 13:40:00,299.4,299.48,299.14,299.24,2775.0,275.469,275.5427,275.2298,275.3218,2775.0
2019-03-07 13:50:00,299.23,299.23,298.5,298.58,2877.0,275.3126,275.3126,274.641,274.7146,2877.0
2019-03-07 14:00:00,298.58,298.68,297.69,297.72,5520.0,274.7146,274.8066,273.8957,273.9233,5520.0
2019-03-07 14:10:00,297.63,297.81,297.04,297.21,4449.0,273.8405,274.0061,273.2977,273.4541,4449.0
2019-03-07 14:20:00,297.15,297.35,296.96,297.24,2965.0,273.3989,273.5829,273.2241,273.4817,2965.0
2019-03-07 14:30:00,297.35,297.35,296.91,297.18,3300.0,273.5829,273.5829,273.1781,273.4265,3300.0
2019-03-07 14:40:00,297.17,297.57,297.0,297.46,3998.0,273.4173,273.7853,273.2609,273.6841,3998.0
2019-03-07 14:50:00,297.55,297.76,297.07,297.45,2913.0,273.7669,273.9601,273.3253,273.6749,2913.0
2019-03-07 15:00:00,297.47,297.5,297.02,297.33,2084.0,273.6933,273.7209,273.2793,273.5645,2084.0
2019-03-07 15:10:00,297.33,297.58,297.23,297.58,2900.0,273.5645,273.7945,273.4725,273.7945,2900.0
2019-03-07 15:20:00,297.79,297.93,297.35,297.39,5515.0,273.9877,274.1165,273.5829,273.6197,5515.0
2019-03-07 15:30:00,297.15,298.22,297.15,297.91,7620.0,273.3989,274.3834,273.3989,274.0981,7620.0
2019-03-07 15:40:00,297.74,297.9,297.25,297.74,7469.0,273.9417,274.0889,273.4909,273.9417,7469.0
2019-03-07 15:50:00,297.75,298.23,297.31,297.74,19293.0,273.9509,274.3926,273.5461,273.9417,19293.0
2019-03-08 09:30:00,295.57,296.31,294.04,295.74,6231.0,271.9452,272.626,270.5375,272.1016,6231.0
2019-03-08 09:40:00,295.37,295.37,294.04,294.04,3700.0,271.7612,271.7612,270.5375,270.5375,3700.0
2019-03-08 09:50:00,294.05,294.15,293.24,293.51,3308.0,270.5467,270.6387,269.8014,270.0498,3308.0
2019-03-08 10:00:00,293.35,293.49,292.22,292.23,9283.0,269.9026,270.0314,268.8629,268.8721,9283.0
2019-03-08 10:10:00,293.14,293.19,292.03,292.32,4100.0,269.7094,269.7554,268.6881,268.9549,4100.0
2019-03-08 10:20:00,292.05,292.6,291.75,292.22,1890.0,268.7065,269.2126,268.4305,268.8629,1890.0
2019-03-08 10:30:00,292.29,292.45,292.03,292.15,3600.0,268.9273,269.0746,268.6881,268.7985,3600.0
2019-03-08 10:40:00,292.05,293.58,292.05,293.26,7097.0,268.7065,270.1142,268.7065,269.8198,7097.0
2019-03-08 10:50:00,293.54,293.54,292.91,292.95,11623.0,270.0774,270.0774,269.4978,269.5346,11623.0
2019-03-08 11:00:00,292.89,293.25,292.79,292.88,3350.0,269.4794,269.8106,269.3874,269.4702,3350.0
2019-03-08 11:10:00,292.76,293.2,292.36,292.36,4900.0,269.3598,269.7646,268.9918,268.9918,4900.0
2019-03-08 11:20:00,292.46,292.98,292.14,292.64,5848.0,269.0838,269.5622,268.7893,269.2494,5848.0
2019-03-08 11:30:00,292.71,293.01,292.38,292.38,1423.0,269.3138,269.5898,269.0102,269.0102,1423.0
2019-03-08 11:40:00,292.33,292.9,292.33,292.68,4000.0,268.9642,269.4886,268.9642,269.2862,4000.0
2019-03-08 11:50:00,292.38,292.42,291.97,292.04,2210.0,269.0102,269.047,268.6329,268.6973,2210.0
2019-03-08 12:00:00,292.04,292.27,291.89,291.89,2540.0,268.6973,268.9089,268.5593,268.5593,2540.0
2019-03-08 12:10:00,291.81,292.03,291.66,292.03,2021.0,268.4857,268.6881,268.3477,268.6881,2021.0
2019-03-08 12:20:00,291.89,292.57,291.73,292.34,5718.0,268.5593,269.185,268.4121,268.9734,5718.0
2019-03-08 12:30:00,292.36,292.68,291.65,291.77,8011.0,268.9918,269.2862,268.3385,268.4489,8011.0
2019-03-08 12:40:00,291.92,291.97,291.29,291.29,2029.0,268.5869,268.6329,268.0073,268.0073,2029.0
2019-03-08 12:50:00,291.34,291.38,291.2,291.33,1602.0,268.0533,268.0901,267.9245,268.0441,1602.0
2019-03-08 13:00:00,291.32,291.6,291.25,291.45,2901.0,268.0349,268.2925,267.9705,268.1545,2901.0
2019-03-08 13:10:00,291.46,291.7,291.29,291.4,2808.0,268.1637,268.3845,268.0073,268.1085,2808.0
2019-03-08 13:20:00,291.19,291.71,291.19,291.69,1800.0,267.9153,268.3937,267.9153,268.3753,1800.0
2019-03-08 13:30:00,291.85,292.13,291.74,292.11,1600.0,268.5225,268.7801,268.4213,268.7617,1600.0
2019-03-08 13:40:00,292.18,292.38,292.02,292.3,5800.0,268.8261,269.0102,268.6789,268.9365,5800.0
2019-03-08 13:50:00,292.24,292.31,291.86,291.87,9074.0,268.8813,268.9457,268.5317,268.5409,9074.0
2019-03-08 14:00:00,291.82,291.92,291.59,291.92,3902.0,268.4949,268.5869,268.2833,268.5869,3902.0
2019-03-08 14:10:00,291.93,292.11,291.8,291.81,3100.0,268.5961,268.7617,268.4765,268.4857,3100.0
2019-03-08 14:20:00,291.91,292.49,291.84,292.32,3311.0,268.5777,269.1114,268.5133,268.9549,3311.0
2019-03-08 14:30:00,292.39,292.5,291.85,291.95,4300.0,269.0194,269.1206,268.5225,268.6145,4300.0
2019-03-08 14:40:00,292.0,292.56,291.89,292.5,5112.0,268.6605,269.1758,268.5593,269.1206,5112.0
2019-03-08 14:50:00,292.72,293.05,292.4,292.46,4960.0,269.323,269.6266,269.0286,269.0838,4960.0
2019-03-08 15:00:00,292.48,292.52,292.24,292.36,8732.0,269.1022,269.139,268.8813,268.9918,8732.0
2019-03-08 15:10:00,292.32,292.32,291.64,291.71,6940.0,268.9549,268.9549,268.3293,268.3937,6940.0
2019-03-08 15:20:00,291.71,291.96,291.68,291.8,3117.0,268.3937,268.6237,268.3661,268.4765,3117.0
2019-03-08 15:30:00,291.6,292.27,291.6,292.2,7700.0,268.2925,268.9089,268.2925,268.8445,7700.0
2019-03-08 15:40:00,292.15,293.24,292.09,293.16,8824.0,268.7985,269.8014,268.7433,269.7278,8824.0
2019-03-08 15:50:00,293.06,293.65,293.05,293.41,16087.0,269.6358,270.1786,269.6266,269.9578,16087.0
2019-03-11 09:30:00,291.58,292.37,290.35,291.74,9941.0,268.2741,269.001,267.1424,268.4213,9941.0
2019-03-11 09:40:00,291.76,292.94,291.76,292.1,5000.0,268.4397,269.5254,268.4397,268.7525,5000.0
2019-03-11 09:50:00,291.51,291.89,291.21,291.81,4128.0,268.2097,268.5593,267.9337,268.4857,4128.0
2019-03-11 10:00:00,292.11,292.9,292.11,292.87,7782.0,268.7617,269.4886,268.7617,269.461,7782.0
2019-03-11 10:10:00,292.81,293.13,292.6,292.83,7897.0,269.4058,269.7002,269.2126,269.4242,7897.0
2019-03-11 10:20:00,293.0,293.2,293.0,293.2,500.0,269.5806,269.7646,269.5806,269.7646,500.0
2019-03-11 10:30:00,293.3,293.59,292.76,293.37,4912.0,269.8566,270.1234,269.3598,269.921,4912.0
2019-03-11 10:40:00,293.7,294.11,293.7,294.07,700.0,270.2246,270.6019,270.2246,270.5651,700.0
2019-03-11 10:50:00,294.18,294.18,293.77,293.91,1350.0,270.6663,270.6663,270.2891,270.4179,1350.0
2019-03-11 11:00:00,293.94,294.35,293.76,294.35,4802.0,270.4455,270.8227,270.2799,270.8227,4802.0
2019-03-11 11:10:00,294.51,294.67,294.36,294.43,1700.0,270.9699,271.1171,270.8319,270.8963,1700.0
2019-03-11 11:20:00,294.59,294.61,294.17,294.41,2000.0,271.0435,271.0619,270.6571,270.8779,2000.0
2019-03-11 11:30:00,294.3,294.72,294.24,294.24,2700.0,270.7767,271.1631,270.7215,270.7215,2700.0
2019-03-11 11:40:00,294.6,294.78,294.23,294.23,1638.0,271.0527,271.2183,270.7123,270.7123,1638.0
2019-03-11 11:50:00,294.17,294.87,294.17,294.75,1855.0,270.6571,271.3011,270.6571,271.1907,1855.0
2019-03-11 12:00:00,294.67,295.24,294.67,295.23,500.0,271.1171,271.6416,271.1171,271.6324,500.0
2019-03-11 12:10:00,294.85,294.96,294.73,294.96,1115.0,271.2827,271.3839,271.1723,271.3839,1115.0
2019-03-11 12:20:00,294.99,295.37,294.99,295.21,1034.0,271.4115,271.7612,271.4115,271.614,1034.0
2019-03-11 12:30:00,295.24,295.45,295.24,295.42,500.0,271.6416,271.8348,271.6416,271.8072,500.0
2019-03-11 12:40:00,295.61,295.62,295.35,295.35,2266.0,271.982,271.9912,271.7428,271.7428,2266.0
2019-03-11 12:50:00,295.26,295.41,294.8,294.8,2001.0,271.66,271.798,271.2367,271.2367,2001.0
2019-03-11 13:00:00,294.7,295.2,294.7,295.12,1718.0,271.1447,271.6048,271.1447,271.5311,1718.0
2019-03-11 13:10:00,295.08,295.29,295.04,295.09,813.0,271.4943,271.6876,271.4575,271.5035,813.0
2019-03-11 13:20:00,295.02,295.03,294.84,294.89,3523.0,271.4391,271.4483,271.2735,271.3195,3523.0
2019-03-11 13:30:00,295.03,295.07,294.85,294.92,1825.0,271.4483,271.4851,271.2827,271.3471,1825.0
2019-03-11 13:40:00,294.8,294.8,294.63,294.63,503.0,271.2367,271.2367,271.0803,271.0803,503.0
2019-03-11 13:50:00,294.59,294.79,294.59,294.77,800.0,271.0435,271.2275,271.0435,271.2091,800.0
2019-03-11 14:00:00,294.63,294.88,294.63,294.78,1500.0,271.0803,271.3103,271.0803,271.2183,1500.0
2019-03-11 14:10:00,294.68,294.81,294.66,294.66,859.0,271.1263,271.2459,271.1079,271.1079,859.0
2019-03-11 14:20:00,294.71,295.21,294.69,295.21,900.0,271.1539,271.614,271.1355,271.614,900.0
2019-03-11 14:30:00,294.98,295.27,294.84,295.2,1000.0,271.4023,271.6692,271.2735,271.6048,1000.0
2019-03-11 14:40:00,295.01,295.01,294.67,294.67,700.0,271.4299,271.4299,271.1171,271.1171,700.0
2019-03-11 14:50:00,294.59,294.8,294.54,294.67,1600.0,271.0435,271.2367,270.9975,271.1171,1600.0
2019-03-11 15:00:00,294.69,295.03,294.69,295.03,1600.0,271.1355,271.4483,271.1355,271.4483,1600.0
2019-03-11 15:10:00,294.86,295.07,294.72,294.76,1900.0,271.2919,271.4851,271.1631,271.1999,1900.0
2019-03-11 15:20:00,294.72,295.02,294.68,294.68,2000.0,271.1631,271.4391,271.1263,271.1263,2000.0
2019-03-11 15:30:00,294.73,295.32,294.73,295.05,4400.0,271.1723,271.7152,271.1723,271.4667,4400.0
2019-03-11 15:40:00,294.92,295.46,294.86,295.18,6545.0,271.3471,271.844,271.2919,271.5864,6545.0
2019-03-11 15:50:00,295.24,295.26,294.75,294.99,20349.0,271.6416,271.66,271.1907,271.4115,20349.0
2019-03-12 09:30:00,295.71,295.71,293.96,295.35,9880.0,272.074,272.074,270.4639,271.7428,9880.0
2019-03-12 09:40:00,295.42,295.42,294.49,294.49,600.0,271.8072,271.8072,270.9515,270.9515,600.0
2019-03-12 09:50:00,294.49,294.74,294.42,294.74,400.0,270.9515,271.1815,270.8871,271.1815,400.0
2019-03-12 10:00:00,294.45,294.67,293.42,293.42,10989.0,270.9147,271.1171,269.967,269.967,10989.0
2019-03-12 10:10:00,293.34,293.98,293.1,293.98,6700.0,269.8934,270.4823,269.6726,270.4823,6700.0
2019-03-12 10:20:00,294.12,294.8,294.05,294.8,5796.0,270.6111,271.2367,270.5467,271.2367,5796.0
2019-03-12 10:30:00,294.84,294.95,293.86,294.55,13549.0,271.2735,271.3747,270.3719,271.0067,13549.0
2019-03-12 10:40:00,294.55,294.56,294.1,294.23,1600.0,271.0067,271.0159,270.5927,270.7123,1600.0
2019-03-12 10:50:00,294.15,294.18,293.61,294.18,3927.0,270.6387,270.6663,270.1418,270.6663,3927.0
2019-03-12 11:00:00,294.13,294.13,293.75,294.09,17999.0,270.6203,270.6203,270.2707,270.5835,17999.0
2019-03-12 11:10:00,294.09,294.11,293.65,293.78,14546.0,270.5835,270.6019,270.1786,270.2983,14546.0
2019-03-12 11:20:00,293.88,294.08,293.71,293.97,10831.0,270.3903,270.5743,270.2338,270.4731,10831.0
2019-03-12 11:30:00,293.9,294.56,293.9,294.56,5663.0,270.4087,271.0159,270.4087,271.0159,5663.0
2019-03-12 11:40:00,294.54,294.82,294.42,294.75,5258.0,270.9975,271.2551,270.8871,271.1907,5258.0
2019-03-12 11:50:00,294.93,295.44,294.93,295.29,1700.0,271.3563,271.8256,271.3563,271.6876,1700.0
2019-03-12 12:00:00,295.26,295.27,294.99,295.2,800.0,271.66,271.6692,271.4115,271.6048,800.0
2019-03-12 12:10:00,295.25,295.54,295.19,295.19,2300.0,271.6508,271.9176,271.5956,271.5956,2300.0
2019-03-12 12:20:00,294.89,295.02,294.63,294.89,1433.0,271.3195,271.4391,271.0803,271.3195,1433.0
2019-03-12 12:30:00,294.95,295.06,294.83,294.94,1000.0,271.3747,271.4759,271.2643,271.3655,1000.0
2019-03-12 12:40:00,294.79,294.89,294.55,294.78,1477.0,271.2275,271.3195,271.0067,271.2183,1477.0
2019-03-12 12:50:00,294.59,294.59,294.09,294.22,2829.0,271.0435,271.0435,270.5835,270.7031,2829.0
2019-03-12 13:00:00,294.36,294.58,294.25,294.44,2001.0,270.8319,271.0343,270.7307,270.9055,2001.0
2019-03-12 13:10:00,294.55,294.55,294.17,294.39,600.0,271.0067,271.0067,270.6571,270.8595,600.0
2019-03-12 13:20:00,294.25,294.55,294.24,294.31,1876.0,270.7307,271.0067,270.7215,270.7859,1876.0
2019-03-12 13:30:00,294.44,295.09,294.32,295.0,2636.0,270.9055,271.5035,270.7951,271.4207,2636.0
2019-03-12 13:40:00,295.07,295.44,295.01,295.44,2103.0,271.4851,271.8256,271.4299,271.8256,2103.0
2019-03-12 13:50:00,295.5,296.15,295.4,296.11,3964.0,271.8808,272.4788,271.7888,272.442,3964.0
2019-03-12 14:00:00,296.11,296.11,295.65,295.73,2513.0,272.442,272.442,272.0188,272.0924,2513.0
2019-03-12 14:10:00,295.72,295.83,295.65,295.72,5600.0,272.0832,272.1844,272.0188,272.0832,5600.0
2019-03-12 14:20:00,295.48,295.48,295.2,295.2,1000.0,271.8624,271.8624,271.6048,271.6048,1000.0
2019-03-12 14:30:00,295.22,295.46,295.19,295.45,1100.0,271.6232,271.844,271.5956,271.8348,1100.0
2019-03-12 14:40:00,295.4,295.46,294.79,295.03,4490.0,271.7888,271.844,271.2275,271.4483,4490.0
2019-03-12 14:50:00,294.81,295.19,294.77,295.11,1400.0,271.2459,271.5956,271.2091,271.5219,1400.0
2019-03-12 15:00:00,295.06,295.39,295.06,295.39,1300.0,271.4759,271.7796,271.4759,271.7796,1300.0
2019-03-12 15:10:00,295.34,295.34,294.81,295.04,1701.0,271.7336,271.7336,271.2459,271.4575,1701.0
2019-03-12 15:20:00,294.95,295.58,294.95,295.4,1900.0,271.3747,271.9544,271.3747,271.7888,1900.0
2019-03-12 15:30:00,295.09,295.27,294.99,295.23,2714.0,271.5035,271.6692,271.4115,271.6324,2714.0
2019-03-12 15:40:00,295.4,295.84,295.21,295.26,5374.0,271.7888,272.1936,271.614,271.66,5374.0
2019-03-12 15:50:00,295.26,295.67,295.12,295.45,24224.0,271.66,272.0372,271.5311,271.8348,24224.0
2019-03-13 09:30:00,296.84,297.77,296.84,297.17,4169.0,273.1137,273.9693,273.1137,273.4173,4169.0
2019-03-13 09:40:00,296.84,297.14,296.7,296.71,8233.0,273.1137,273.3897,272.9849,272.9941,8233.0
2019-03-13 09:50:00,297.01,297.01,296.31,296.63,8255.0,273.2701,273.2701,272.626,272.9205,8255.0
2019-03-13 10:00:00,296.69,297.52,296.69,297.09,27860.0,272.9757,273.7393,272.9757,273.3437,27860.0
2019-03-13 10:10:00,297.11,297.5,297.03,297.03,1700.0,273.3621,273.7209,273.2885,273.2885,1700.0
2019-03-13 10:20:00,297.38,298.02,297.38,298.0,3814.0,273.6105,274.1994,273.6105,274.1809,3814.0
2019-03-13 10:30:00,298.14,298.54,297.92,298.5,7989.0,274.3098,274.6778,274.1073,274.641,7989.0
2019-03-13 10:40:00,298.6,299.1,298.46,298.88,3880.0,274.733,275.193,274.6042,274.9906,3880.0
2019-03-13 10:50:00,298.8,299.56,298.8,299.47,1701.0,274.917,275.6163,274.917,275.5335,1701.0
2019-03-13 11:00:00,299.32,299.84,299.32,299.56,2128.0,275.3954,275.8739,275.3954,275.6163,2128.0
2019-03-13 11:10:00,299.47,299.97,299.43,299.51,3000.0,275.5335,275.9935,275.4966,275.5703,3000.0
2019-03-13 11:20:00,299.52,300.09,299.36,300.03,9534.0,275.5795,276.1039,275.4322,276.0487,9534.0
2019-03-13 11:30:00,299.98,300.57,299.98,300.48,3900.0,276.0027,276.5455,276.0027,276.4627,3900.0
2019-03-13 11:40:00,300.61,300.65,300.21,300.24,2799.0,276.5823,276.6191,276.2143,276.2419,2799.0
2019-03-13 11:50:00,300.16,300.39,300.05,300.1,8636.0,276.1683,276.3799,276.0671,276.1131,8636.0
2019-03-13 12:00:00,299.94,300.05,299.72,299.87,4600.0,275.9659,276.0671,275.7635,275.9015,4600.0
2019-03-13 12:10:00,299.89,299.89,299.05,299.05,2400.0,275.9199,275.9199,275.147,275.147,2400.0
2019-03-13 12:20:00,298.81,298.82,298.61,298.73,1700.0,274.9262,274.9354,274.7422,274.8526,1700.0
2019-03-13 12:30:00,298.76,298.85,298.28,298.28,1700.0,274.8802,274.963,274.4386,274.4386,1700.0
2019-03-13 12:40:00,298.41,298.67,298.35,298.46,2100.0,274.5582,274.7974,274.503,274.6042,2100.0
2019-03-13 12:50:00,298.5,298.51,298.41,298.41,802.0,274.641,274.6502,274.5582,274.5582,802.0
2019-03-13 13:00:00,298.49,298.78,298.41,298.53,5708.0,274.6318,274.8986,274.5582,274.6686,5708.0
2019-03-13 13:10:00,298.61,298.72,298.13,298.22,6881.0,274.7422,274.8434,274.3006,274.3834,6881.0
2019-03-13 13:20:00,298.27,298.29,297.84,297.84,4572.0,274.4294,274.4478,274.0337,274.0337,4572.0
2019-03-13 13:30:00,297.8,297.96,297.55,297.88,2816.0,273.9969,274.1441,273.7669,274.0705,2816.0
2019-03-13 13:40:00,298.03,298.15,297.79,298.02,1600.0,274.2086,274.319,273.9877,274.1994,1600.0
2019-03-13 13:50:00,298.11,298.49,297.87,298.49,1400.0,274.2822,274.6318,274.0613,274.6318,1400.0
2019-03-13 14:00:00,298.46,298.86,298.42,298.77,4700.0,274.6042,274.9722,274.5674,274.8894,4700.0
2019-03-13 14:10:00,298.82,298.88,298.55,298.72,5082.0,274.9354,274.9906,274.687,274.8434,5082.0
2019-03-13 14:20:00,298.8,299.69,298.74,299.15,20473.0,274.917,275.7359,274.8618,275.239,20473.0
2019-03-13 14:30:00,298.73,298.91,298.24,298.44,3782.0,274.8526,275.0182,274.4018,274.5858,3782.0
2019-03-13 14:40:00,298.51,298.74,298.38,298.68,8375.0,274.6502,274.8618,274.5306,274.8066,8375.0
2019-03-13 14:50:00,298.69,298.98,298.25,298.32,11316.0,274.8158,275.0826,274.411,274.4754,11316.0
2019-03-13 15:00:00,298.27,298.54,298.16,298.16,5302.0,274.4294,274.6778,274.3282,274.3282,5302.0
2019-03-13 15:10:00,298.14,298.33,297.91,298.01,5594.0,274.3098,274.4846,274.0981,274.1901,5594.0
2019-03-13 15:20:00,297.96,297.99,297.79,297.86,2502.0,274.1441,274.1717,273.9877,274.0521,2502.0
2019-03-13 15:30:00,297.74,298.73,297.74,298.73,16682.0,273.9417,274.8526,273.9417,274.8526,16682.0
2019-03-13 15:40:00,298.66,299.12,298.64,298.81,8500.0,274.7882,275.2114,274.7698,274.9262,8500.0
2019-03-13 15:50:00,298.75,299.63,298.74,299.5,36072.0,274.871,275.6807,274.8618,275.5611,36072.0
2019-03-14 09:30:00,299.67,299.67,298.9,298.91,3194.0,275.7175,275.7175,275.009,275.0182,3194.0
2019-03-14 09:40:00,297.69,298.65,297.37,297.43,20649.0,273.8957,274.779,273.6013,273.6565,20649.0
2019-03-14 09:50:00,296.82,297.27,296.1,296.43,4860.0,273.0953,273.5093,272.4328,272.7364,4860.0
2019-03-14 10:00:00,295.85,295.85,295.46,295.7,1800.0,272.2028,272.2028,271.844,272.0648,1800.0
2019-03-14 10:10:00,295.86,296.16,295.76,296.15,21986.0,272.212,272.488,272.12,272.4788,21986.0
2019-03-14 10:20:00,296.25,296.75,296.25,296.75,2400.0,272.5708,273.0309,272.5708,273.0309,2400.0
2019-03-14 10:30:00,296.49,297.09,296.49,297.06,1500.0,272.7916,273.3437,272.7916,273.3161,1500.0
2019-03-14 10:40:00,296.89,296.89,296.22,296.29,3900.0,273.1597,273.1597,272.5432,272.6076,3900.0
2019-03-14 10:50:00,296.38,296.65,296.2,296.65,2200.0,272.6904,272.9389,272.5248,272.9389,2200.0
2019-03-14 11:00:00,296.54,296.76,296.32,296.76,2303.0,272.8376,273.0401,272.6352,273.0401,2303.0
2019-03-14 11:10:00,296.63,296.86,296.42,296.71,8600.0,272.9205,273.1321,272.7272,272.9941,8600.0
2019-03-14 11:20:00,296.71,296.75,296.51,296.56,1817.0,272.9941,273.0309,272.81,272.856,1817.0
2019-03-14 11:30:00,296.45,296.45,296.09,296.27,2027.0,272.7548,272.7548,272.4236,272.5892,2027.0
2019-03-14 11:40:00,296.7,297.1,296.7,297.1,1900.0,272.9849,273.3529,272.9849,273.3529,1900.0
2019-03-14 11:50:00,297.18,297.18,296.55,296.55,2000.0,273.4265,273.4265,272.8468,272.8468,2000.0
2019-03-14 12:00:00,296.67,296.9,296.59,296.9,5279.0,272.9573,273.1689,272.8836,273.1689,5279.0
2019-03-14 12:10:00,296.98,297.34,296.86,297.34,5906.0,273.2425,273.5737,273.1321,273.5737,5906.0
2019-03-14 12:20:00,297.53,297.84,297.43,297.44,3200.0,273.7485,274.0337,273.6565,273.6657,3200.0
2019-03-14 12:30:00,297.5,297.91,297.49,297.84,1400.0,273.7209,274.0981,273.7117,274.0337,1400.0
2019-03-14 12:40:00,297.93,298.09,297.92,297.95,1800.0,274.1165,274.2638,274.1073,274.1349,1800.0
2019-03-14 12:50:00,298.03,298.03,297.81,298.0,4200.0,274.2086,274.2086,274.0061,274.1809,4200.0
2019-03-14 13:00:00,298.02,298.02,297.78,298.0,1012.0,274.1994,274.1994,273.9785,274.1809,1012.0
2019-03-14 13:10:00,298.07,298.07,297.79,297.79,2300.0,274.2454,274.2454,273.9877,273.9877,2300.0
2019-03-14 13:20:00,297.65,297.93,297.61,297.87,10702.0,273.8589,274.1165,273.8221,274.0613,10702.0
2019-03-14 13:30:00,297.95,298.05,297.78,297.78,9890.0,274.1349,274.227,273.9785,273.9785,9890.0
2019-03-14 13:40:00,297.73,297.73,296.92,296.92,15152.0,273.9325,273.9325,273.1873,273.1873,15152.0
2019-03-14 13:50:00,296.85,297.06,296.57,297.06,4508.0,273.1229,273.3161,272.8652,273.3161,4508.0
2019-03-14 14:00:00,297.16,297.2,297.0,297.1,2482.0,273.4081,273.4449,273.2609,273.3529,2482.0
2019-03-14 14:10:00,297.01,297.48,296.97,297.35,2489.0,273.2701,273.7025,273.2333,273.5829,2489.0
2019-03-14 14:20:00,297.37,297.61,297.23,297.49,2033.0,273.6013,273.8221,273.4725,273.7117,2033.0
2019-03-14 14:30:00,297.38,297.57,297.38,297.55,1000.0,273.6105,273.7853,273.6105,273.7669,1000.0
2019-03-14 14:40:00,297.43,297.61,297.25,297.25,17400.0,273.6565,273.8221,273.4909,273.4909,17400.0
2019-03-14 14:50:00,297.21,297.9,297.13,297.9,2800.0,273.4541,274.0889,273.3805,274.0889,2800.0
2019-03-14 15:00:00,297.95,298.03,297.86,297.93,2677.0,274.1349,274.2086,274.0521,274.1165,2677.0
2019-03-14 15:10:00,297.93,298.07,297.89,297.94,6636.0,274.1165,274.2454,274.0797,274.1257,6636.0
2019-03-14 15:20:00,297.92,298.08,297.9,298.01,8213.0,274.1073,274.2546,274.0889,274.1901,8213.0
2019-03-14 15:30:00,298.01,298.64,297.65,298.64,10927.0,274.1901,274.7698,273.8589,274.7698,10927.0
2019-03-14 15:40:00,298.59,298.77,298.31,298.37,6458.0,274.7238,274.8894,274.4662,274.5214,6458.0
2019-03-14 15:50:00,298.3,298.42,297.29,297.57,34909.0,274.457,274.5674,273.5277,273.7853,34909.0
2019-03-15 09:30:00,297.4,298.55,297.4,297.88,54319.0,273.6289,274.687,273.6289,274.0705,54319.0
2019-03-15 09:40:00,298.18,298.8,298.18,298.8,1022.0,274.3466,274.917,274.3466,274.917,1022.0
2019-03-15 09:50:00,298.66,299.31,298.05,298.05,3168.0,274.7882,275.3862,274.227,274.227,3168.0
2019-03-15 10:00:00,298.44,298.6,297.5,297.5,11574.0,274.5858,274.733,273.7209,273.7209,11574.0
2019-03-15 10:10:00,297.38,297.48,296.64,296.64,2900.0,273.6105,273.7025,272.9297,272.9297,2900.0
2019-03-15 10:20:00,297.0,297.17,296.66,297.15,16325.0,273.2609,273.4173,272.9481,273.3989,16325.0
2019-03-15 10:30:00,297.03,297.21,296.57,296.57,2200.0,273.2885,273.4541,272.8652,272.8652,2200.0
2019-03-15 10:40:00,296.84,296.9,296.27,296.27,6362.0,273.1137,273.1689,272.5892,272.5892,6362.0
2019-03-15 10:50:00,296.44,296.9,296.4,296.69,3301.0,272.7456,273.1689,272.7088,272.9757,3301.0
2019-03-15 11:00:00,296.69,297.03,296.5,297.03,1501.0,272.9757,273.2885,272.8008,273.2885,1501.0
2019-03-15 11:10:00,297.0,297.53,296.99,297.33,1600.0,273.2609,273.7485,273.2517,273.5645,1600.0
2019-03-15 11:20:00,297.72,298.08,297.51,298.08,1450.0,273.9233,274.2546,273.7301,274.2546,1450.0
2019-03-15 11:30:00,297.9,297.9,297.53,297.55,1300.0,274.0889,274.0889,273.7485,273.7669,1300.0
2019-03-15 11:40:00,297.47,297.79,297.34,297.79,1800.0,273.6933,273.9877,273.5737,273.9877,1800.0
2019-03-15 11:50:00,297.96,298.46,297.76,297.77,11090.0,274.1441,274.6042,273.9601,273.9693,11090.0
2019-03-15 12:00:00,297.99,298.64,297.98,298.64,1200.0,274.1717,274.7698,274.1625,274.7698,1200.0
2019-03-15 12:10:00,298.78,299.06,298.78,298.85,1000.0,274.8986,275.1562,274.8986,274.963,1000.0
2019-03-15 12:20:00,298.7,298.92,298.67,298.69,653.0,274.825,275.0274,274.7974,274.8158,653.0
2019-03-15 12:30:00,298.75,299.25,298.75,299.25,2000.0,274.871,275.331,274.871,275.331,2000.0
2019-03-15 12:40:00,299.14,299.43,299.12,299.38,3104.0,275.2298,275.4966,275.2114,275.4506,3104.0
2019-03-15 12:50:00,299.31,299.64,299.31,299.64,3406.0,275.3862,275.6899,275.3862,275.6899,3406.0
2019-03-15 13:00:00,299.67,299.9,299.67,299.84,2233.0,275.7175,275.9291,275.7175,275.8739,2233.0
2019-03-15 13:10:00,299.89,299.99,299.62,299.69,4300.0,275.9199,276.0119,275.6715,275.7359,4300.0
2019-03-15 13:20:00,299.58,299.74,299.55,299.72,4454.0,275.6347,275.7819,275.6071,275.7635,4454.0
2019-03-15 13:30:00,299.71,299.71,299.35,299.4,1400.0,275.7543,275.7543,275.423,275.469,1400.0
2019-03-15 13:40:00,299.28,299.43,299.24,299.31,1000.0,275.3586,275.4966,275.3218,275.3862,1000.0
2019-03-15 13:50:00,299.26,299.27,298.95,299.0,1301.0,275.3402,275.3494,275.055,275.101,1301.0
2019-03-15 14:00:00,299.0,299.08,298.76,298.97,2714.0,275.101,275.1746,274.8802,275.0734,2714.0
2019-03-15 14:10:00,298.87,298.99,298.82,298.82,2100.0,274.9814,275.0918,274.9354,274.9354,2100.0
2019-03-15 14:20:00,298.75,298.83,298.65,298.75,3932.0,274.871,274.9446,274.779,274.871,3932.0
2019-03-15 14:30:00,298.57,298.58,298.2,298.32,1200.0,274.7054,274.7146,274.365,274.4754,1200.0
2019-03-15 14:40:00,298.4,298.46,298.07,298.08,2305.0,274.549,274.6042,274.2454,274.2546,2305.0
2019-03-15 14:50:00,298.04,298.04,297.73,297.79,1729.0,274.2178,274.2178,273.9325,273.9877,1729.0
2019-03-15 15:00:00,297.64,297.77,297.63,297.71,1710.0,273.8497,273.9693,273.8405,273.9141,1710.0
2019-03-15 15:10:00,297.66,297.78,297.5,297.78,3871.0,273.8681,273.9785,273.7209,273.9785,3871.0
2019-03-15 15:20:00,297.75,298.15,297.74,297.85,5414.0,273.9509,274.319,273.9417,274.0429,5414.0
2019-03-15 15:30:00,297.85,297.85,297.4,297.4,2573.0,274.0429,274.0429,273.6289,273.6289,2573.0
2019-03-15 15:40:00,297.32,297.9,297.32,297.34,12600.0,273.5553,274.0889,273.5553,273.5737,12600.0
2019-03-15 15:50:00,297.37,297.37,296.77,297.18,22180.0,273.6013,273.6013,273.0493,273.4265,22180.0
2019-03-18 09:30:00,297.44,298.79,297.44,298.79,5126.0,273.6657,274.9078,273.6657,274.9078,5126.0
2019-03-18 09:40:00,298.7,299.64,298.7,299.64,1000.0,274.825,275.6899,274.825,275.6899,1000.0
2019-03-18 09:50:00,300.14,300.25,299.75,300.25,2009.0,276.1499,276.2511,275.7911,276.2511,2009.0
2019-03-18 10:00:00,300.44,301.13,300.32,300.54,2109.0,276.4259,277.0608,276.3155,276.5179,2109.0
2019-03-18 10:10:00,300.13,300.2,299.38,300.17,1920.0,276.1407,276.2051,275.4506,276.1775,1920.0
2019-03-18 10:20:00,300.32,300.45,300.11,300.41,900.0,276.3155,276.4351,276.1223,276.3983,900.0
2019-03-18 10:30:00,300.42,300.45,300.1,300.32,900.0,276.4075,276.4351,276.1131,276.3155,900.0
2019-03-18 10:40:00,300.18,300.92,299.93,300.92,5460.0,276.1867,276.8676,275.9567,276.8676,5460.0
2019-03-18 10:50:00,300.94,301.38,300.94,301.22,1000.0,276.886,277.2908,276.886,277.1436,1000.0
2019-03-18 11:00:00,301.14,301.15,300.88,300.96,1200.0,277.07,277.0792,276.8308,276.9044,1200.0
2019-03-18 11:10:00,300.71,300.82,300.14,300.14,3463.0,276.6743,276.7755,276.1499,276.1499,3463.0
2019-03-18 11:20:00,300.06,300.06,299.53,299.78,1670.0,276.0763,276.0763,275.5887,275.8187,1670.0
2019-03-18 11:30:00,299.67,299.71,299.53,299.53,1400.0,275.7175,275.7543,275.5887,275.5887,1400.0
2019-03-18 11:40:00,299.79,299.84,299.32,299.32,3500.0,275.8279,275.8739,275.3954,275.3954,3500.0
2019-03-18 11:50:00,299.46,299.5,299.14,299.16,5000.0,275.5243,275.5611,275.2298,275.2482,5000.0
2019-03-18 12:00:00,299.23,299.27,299.12,299.12,1710.0,275.3126,275.3494,275.2114,275.2114,1710.0
2019-03-18 12:10:00,299.09,299.28,298.98,299.18,2700.0,275.1838,275.3586,275.0826,275.2666,2700.0
2019-03-18 12:20:00,299.16,299.52,299.16,299.45,3900.0,275.2482,275.5795,275.2482,275.5151,3900.0
2019-03-18 12:30:00,299.36,299.62,299.32,299.62,1500.0,275.4322,275.6715,275.3954,275.6715,1500.0
2019-03-18 12:40:00,299.8,300.15,299.8,300.15,1601.0,275.8371,276.1591,275.8371,276.1591,1601.0
2019-03-18 12:50:00,300.25,300.55,300.11,300.13,3300.0,276.2511,276.5271,276.1223,276.1407,3300.0
2019-03-18 13:00:00,300.22,300.37,300.05,300.36,1902.0,276.2235,276.3615,276.0671,276.3523,1902.0
2019-03-18 13:10:00,300.31,300.44,300.09,300.11,5594.0,276.3063,276.4259,276.1039,276.1223,5594.0
2019-03-18 13:20:00,300.19,300.57,300.19,300.22,2310.0,276.1959,276.5455,276.1959,276.2235,2310.0
2019-03-18 13:30:00,300.12,300.28,299.97,299.98,2100.0,276.1315,276.2787,275.9935,276.0027,2100.0
2019-03-18 13:40:00,300.03,300.21,299.98,300.0,1300.0,276.0487,276.2143,276.0027,276.0211,1300.0
2019-03-18 13:50:00,300.16,300.4,300.15,300.4,2408.0,276.1683,276.3891,276.1591,276.3891,2408.0
2019-03-18 14:00:00,300.39,300.42,299.98,300.26,3000.0,276.3799,276.4075,276.0027,276.2603,3000.0
2019-03-18 14:10:00,300.27,300.59,300.25,300.59,1898.0,276.2695,276.5639,276.2511,276.5639,1898.0
2019-03-18 14:20:00,300.58,301.0,300.58,301.0,2502.0,276.5547,276.9412,276.5547,276.9412,2502.0
2019-03-18 14:30:00,300.96,301.19,300.96,301.17,800.0,276.9044,277.116,276.9044,277.0976,800.0
2019-03-18 14:40:00,301.18,301.31,301.06,301.26,2350.0,277.1068,277.2264,276.9964,277.1804,2350.0
2019-03-18 14:50:00,301.19,301.47,301.17,301.36,1817.0,277.116,277.3736,277.0976,277.2724,1817.0
2019-03-18 15:00:00,301.3,301.33,301.09,301.27,2404.0,277.2172,277.2448,277.024,277.1896,2404.0
2019-03-18 15:10:00,301.09,301.29,300.94,301.29,2690.0,277.024,277.208,276.886,277.208,2690.0
2019-03-18 15:20:00,301.28,301.53,301.16,301.36,2300.0,277.1988,277.4288,277.0884,277.2724,2300.0
2019-03-18 15:30:00,301.24,301.58,301.24,301.48,2900.0,277.162,277.4748,277.162,277.3828,2900.0
2019-03-18 15:40:00,301.5,302.26,301.5,302.2,7021.0,277.4012,278.1004,277.4012,278.0452,7021.0
2019-03-18 15:50:00,302.1,302.34,301.98,302.08,9572.0,277.9532,278.1741,277.8428,277.9348,9572.0
2019-03-19 09:30:00,304.13,304.16,303.43,303.72,3807.0,279.821,279.8486,279.1769,279.4438,3807.0
2019-03-19 09:40:00,303.32,304.03,303.32,304.03,1600.0,279.0757,279.729,279.0757,279.729,1600.0
2019-03-19 09:50:00,303.65,303.65,301.68,301.87,2231.0,279.3793,279.3793,277.5668,277.7416,2231.0
2019-03-19 10:00:00,301.73,301.73,301.34,301.43,1911.0,277.6128,277.6128,277.254,277.3368,1911.0
2019-03-19 10:10:00,300.82,301.64,300.32,301.41,8609.0,276.7755,277.53,276.3155,277.3184,8609.0
2019-03-19 10:20:00,301.3,301.3,300.89,301.29,1600.0,277.2172,277.2172,276.84,277.208,1600.0
2019-03-19 10:30:00,300.99,301.56,300.97,301.26,1500.0,276.932,277.4564,276.9136,277.1804,1500.0
2019-03-19 10:40:00,301.34,301.34,301.04,301.33,2210.0,277.254,277.254,276.978,277.2448,2210.0
2019-03-19 10:50:00,301.34,301.65,301.1,301.44,57437.0,277.254,277.5392,277.0332,277.346,57437.0
2019-03-19 11:00:00,301.55,301.79,301.35,301.35,6912.0,277.4472,277.668,277.2632,277.2632,6912.0
2019-03-19 11:10:00,301.35,301.35,301.01,301.21,5400.0,277.2632,277.2632,276.9504,277.1344,5400.0
2019-03-19 11:20:00,301.21,301.35,301.07,301.26,12958.0,277.1344,277.2632,277.0056,277.1804,12958.0
2019-03-19 11:30:00,301.26,301.73,301.1,301.73,5234.0,277.1804,277.6128,277.0332,277.6128,5234.0
2019-03-19 11:40:00,301.73,302.17,301.59,302.16,2600.0,277.6128,278.0176,277.484,278.0084,2600.0
2019-03-19 11:50:00,302.28,302.65,302.27,302.65,1100.0,278.1188,278.4593,278.1096,278.4593,1100.0
2019-03-19 12:00:00,302.69,302.85,302.69,302.85,500.0,278.4961,278.6433,278.4961,278.6433,500.0
2019-03-19 12:10:00,303.04,303.04,302.44,302.44,900.0,278.8181,278.8181,278.2661,278.2661,900.0
2019-03-19 12:20:00,302.55,302.58,301.99,302.04,2200.0,278.3673,278.3949,277.852,277.898,2200.0
2019-03-19 12:30:00,301.92,302.03,301.72,301.85,2600.0,277.7876,277.8888,277.6036,277.7232,2600.0
2019-03-19 12:40:00,302.01,302.03,301.36,301.64,1300.0,277.8704,277.8888,277.2724,277.53,1300.0
2019-03-19 12:50:00,301.02,302.04,301.02,302.04,1437.0,276.9596,277.898,276.9596,277.898,1437.0
2019-03-19 13:00:00,302.16,302.2,301.98,302.19,1409.0,278.0084,278.0452,277.8428,278.036,1409.0
2019-03-19 13:10:00,302.26,302.58,302.02,302.1,1600.0,278.1004,278.3949,277.8796,277.9532,1600.0
2019-03-19 13:20:00,302.21,302.21,301.91,301.97,523.0,278.0544,278.0544,277.7784,277.8336,523.0
2019-03-19 13:30:00,301.9,302.04,301.86,301.86,600.0,277.7692,277.898,277.7324,277.7324,600.0
2019-03-19 13:40:00,301.71,301.71,300.76,301.09,2700.0,277.5944,277.5944,276.7203,277.024,2700.0
2019-03-19 13:50:00,301.24,301.24,300.82,300.9,1400.0,277.162,277.162,276.7755,276.8492,1400.0
2019-03-19 14:00:00,300.56,300.67,300.44,300.44,700.0,276.5363,276.6375,276.4259,276.4259,700.0
2019-03-19 14:10:00,300.46,300.74,300.01,300.74,5220.0,276.4443,276.7019,276.0303,276.7019,5220.0
2019-03-19 14:20:00,300.69,300.69,300.38,300.54,1509.0,276.6559,276.6559,276.3707,276.5179,1509.0
2019-03-19 14:30:00,300.66,300.66,300.31,300.45,1745.0,276.6283,276.6283,276.3063,276.4351,1745.0
2019-03-19 14:40:00,300.63,300.84,300.52,300.52,3100.0,276.6007,276.7939,276.4995,276.4995,3100.0
2019-03-19 14:50:00,300.45,300.65,300.37,300.5,2200.0,276.4351,276.6191,276.3615,276.4811,2200.0
2019-03-19 15:00:00,300.42,300.54,300.23,300.26,2552.0,276.4075,276.5179,276.2327,276.2603,2552.0
2019-03-19 15:10:00,300.03,300.04,299.5,299.5,3300.0,276.0487,276.0579,275.5611,275.5611,3300.0
2019-03-19 15:20:00,299.26,299.64,299.21,299.5,19584.0,275.3402,275.6899,275.2942,275.5611,19584.0
2019-03-19 15:30:00,299.59,299.89,299.41,299.5,13683.0,275.6439,275.9199,275.4782,275.5611,13683.0
2019-03-19 15:40:00,299.39,299.53,299.14,299.53,8304.0,275.4598,275.5887,275.2298,275.5887,8304.0
2019-03-19 15:50:00,299.63,299.63,298.93,299.54,13422.0,275.6807,275.6807,275.0366,275.5979,13422.0
2019-03-20 09:30:00,299.52,304.02,298.51,298.51,2955.0,275.5795,279.7198,274.6502,274.6502,2955.0
2019-03-20 09:40:00,298.66,298.93,297.02,297.12,2500.0,274.7882,275.0366,273.2793,273.3713,2500.0
2019-03-20 09:50:00,297.24,297.53,296.98,296.98,1507.0,273.4817,273.7485,273.2425,273.2425,1507.0
2019-03-20 10:00:00,297.0,297.38,296.81,297.25,5609.0,273.2609,273.6105,273.0861,273.4909,5609.0
2019-03-20 10:10:00,297.47,297.75,297.22,297.22,3262.0,273.6933,273.9509,273.4633,273.4633,3262.0
2019-03-20 10:20:00,296.96,297.21,296.8,296.8,4166.0,273.2241,273.4541,273.0769,273.0769,4166.0
2019-03-20 10:30:00,296.72,296.87,296.5,296.67,2909.0,273.0033,273.1413,272.8008,272.9573,2909.0
2019-03-20 10:40:00,296.71,296.8,296.09,296.8,2899.0,272.9941,273.0769,272.4236,273.0769,2899.0
2019-03-20 10:50:00,296.63,296.73,296.58,296.65,1681.0,272.9205,273.0125,272.8744,272.9389,1681.0
2019-03-20 11:00:00,296.81,297.04,296.66,297.04,3208.0,273.0861,273.2977,272.9481,273.2977,3208.0
2019-03-20 11:10:00,296.86,296.86,296.35,296.8,2348.0,273.1321,273.1321,272.6628,273.0769,2348.0
2019-03-20 11:20:00,296.82,296.93,296.53,296.75,1535.0,273.0953,273.1965,272.8284,273.0309,1535.0
2019-03-20 11:30:00,296.76,296.99,296.49,296.99,3574.0,273.0401,273.2517,272.7916,273.2517,3574.0
2019-03-20 11:40:00,296.78,296.78,296.5,296.5,5000.0,273.0585,273.0585,272.8008,272.8008,5000.0
2019-03-20 11:50:00,296.65,296.71,296.01,296.01,4400.0,272.9389,272.9941,272.35,272.35,4400.0
2019-03-20 12:00:00,296.3,296.94,296.22,296.94,1200.0,272.6168,273.2057,272.5432,273.2057,1200.0
2019-03-20 12:10:00,296.86,296.86,296.46,296.49,2110.0,273.1321,273.1321,272.764,272.7916,2110.0
2019-03-20 12:20:00,296.33,296.44,296.21,296.43,1628.0,272.6444,272.7456,272.534,272.7364,1628.0
2019-03-20 12:30:00,295.86,295.97,295.56,295.6,1000.0,272.212,272.3132,271.936,271.9728,1000.0
2019-03-20 12:40:00,295.98,296.19,295.77,296.19,706.0,272.3224,272.5156,272.1292,272.5156,706.0
2019-03-20 12:50:00,296.5,296.5,296.49,296.49,200.0,272.8008,272.8008,272.7916,272.7916,200.0
2019-03-20 13:00:00,296.49,296.9,296.49,296.88,2000.0,272.7916,273.1689,272.7916,273.1505,2000.0
2019-03-20 13:10:00,296.9,297.56,296.9,297.33,2110.0,273.1689,273.7761,273.1689,273.5645,2110.0
2019-03-20 13:20:00,297.33,297.61,297.27,297.52,3006.0,273.5645,273.8221,273.5093,273.7393,3006.0
2019-03-20 13:30:00,297.66,298.06,297.66,297.86,1721.0,273.8681,274.2362,273.8681,274.0521,1721.0
2019-03-20 13:40:00,297.79,297.94,297.73,297.94,897.0,273.9877,274.1257,273.9325,274.1257,897.0
2019-03-20 13:50:00,298.0,298.65,297.87,298.4,1900.0,274.1809,274.779,274.0613,274.549,1900.0
2019-03-20 14:00:00,298.45,301.09,298.45,301.09,5314.0,274.595,277.024,274.595,277.024,5314.0
2019-03-20 14:10:00,301.06,301.4,300.69,300.69,8530.0,276.9964,277.3092,276.6559,276.6559,8530.0
2019-03-20 14:20:00,300.77,301.15,300.43,301.15,2675.0,276.7295,277.0792,276.4167,277.0792,2675.0
2019-03-20 14:30:00,300.89,301.43,300.88,301.16,1100.0,276.84,277.3368,276.8308,277.0884,1100.0
2019-03-20 14:40:00,301.4,301.52,301.4,301.52,795.0,277.3092,277.4196,277.3092,277.4196,795.0
2019-03-20 14:50:00,301.41,301.64,300.53,300.53,1292.0,277.3184,277.53,276.5087,276.5087,1292.0
2019-03-20 15:00:00,300.94,301.22,300.25,300.35,1350.0,276.886,277.1436,276.2511,276.3431,1350.0
2019-03-20 15:10:00,300.57,300.57,300.23,300.34,1400.0,276.5455,276.5455,276.2327,276.3339,1400.0
2019-03-20 15:20:00,300.33,300.4,299.96,300.06,2300.0,276.3247,276.3891,275.9843,276.0763,2300.0
2019-03-20 15:30:00,300.08,300.08,298.96,299.37,3645.0,276.0947,276.0947,275.0642,275.4414,3645.0
2019-03-20 15:40:00,299.03,299.35,298.8,298.82,4403.0,275.1286,275.423,274.917,274.9354,4403.0
2019-03-20 15:50:00,298.9,298.9,297.89,298.08,20081.0,275.009,275.009,274.0797,274.2546,20081.0
2019-03-21 09:30:00,297.99,299.41,297.76,298.59,2324.0,274.1717,275.4782,273.9601,274.7238,2324.0
2019-03-21 09:40:00,298.43,299.33,298.34,299.18,1650.0,274.5766,275.4046,274.4938,275.2666,1650.0
2019-03-21 09:50:00,299.35,300.28,299.35,299.53,3703.0,275.423,276.2787,275.423,275.5887,3703.0
2019-03-21 10:00:00,299.53,301.14,299.53,300.95,22450.0,275.5887,277.07,275.5887,276.8952,22450.0
2019-03-21 10:10:00,301.11,301.45,300.47,300.84,3700.0,277.0424,277.3552,276.4535,276.7939,3700.0
2019-03-21 10:20:00,301.07,301.6,300.79,301.6,1812.0,277.0056,277.4932,276.7479,277.4932,1812.0
2019-03-21 10:30:00,301.6,301.67,301.27,301.27,2200.0,277.4932,277.5576,277.1896,277.1896,2200.0
2019-03-21 10:40:00,301.46,301.77,301.13,301.63,1718.0,277.3644,277.6496,277.0608,277.5208,1718.0
2019-03-21 10:50:00,301.67,302.31,301.63,302.24,3048.0,277.5576,278.1465,277.5208,278.082,3048.0
2019-03-21 11:00:00,302.27,302.8,302.14,302.67,8002.0,278.1096,278.5973,277.99,278.4777,8002.0
2019-03-21 11:10:00,302.67,303.41,302.49,303.27,3400.0,278.4777,279.1585,278.3121,279.0297,3400.0
2019-03-21 11:20:00,303.42,303.59,303.19,303.4,3105.0,279.1677,279.3241,278.9561,279.1493,3105.0
2019-03-21 11:30:00,303.34,303.84,303.31,303.44,2300.0,279.0941,279.5542,279.0665,279.1861,2300.0
2019-03-21 11:40:00,303.28,304.03,303.06,303.85,4100.0,279.0389,279.729,278.8365,279.5634,4100.0
2019-03-21 11:50:00,304.13,304.59,304.12,304.59,4700.0,279.821,280.2442,279.8118,280.2442,4700.0
2019-03-21 12:00:00,304.49,304.88,304.25,304.64,8700.0,280.1522,280.511,279.9314,280.2902,8700.0
2019-03-21 12:10:00,304.79,304.93,304.64,304.69,2800.0,280.4282,280.557,280.2902,280.3362,2800.0
2019-03-21 12:20:00,304.68,304.68,303.86,304.01,4800.0,280.327,280.327,279.5726,279.7106,4800.0
2019-03-21 12:30:00,304.05,304.7,303.99,304.56,9197.0,279.7474,280.3454,279.6922,280.2166,9197.0
2019-03-21 12:40:00,304.49,304.73,304.42,304.73,4100.0,280.1522,280.373,280.0878,280.373,4100.0
2019-03-21 12:50:00,304.76,304.87,304.4,304.69,2300.0,280.4006,280.5018,280.0694,280.3362,2300.0
2019-03-21 13:00:00,304.64,304.98,304.64,304.95,2729.0,280.2902,280.603,280.2902,280.5754,2729.0
2019-03-21 13:10:00,305.0,305.16,304.87,304.87,2613.0,280.6214,280.7687,280.5018,280.5018,2613.0
2019-03-21 13:20:00,304.84,305.16,304.69,305.05,3068.0,280.4742,280.7687,280.3362,280.6674,3068.0
2019-03-21 13:30:00,305.05,305.16,304.88,304.98,3200.0,280.6674,280.7687,280.511,280.603,3200.0
2019-03-21 13:40:00,305.18,305.22,304.68,304.68,1600.0,280.7871,280.8239,280.327,280.327,1600.0
2019-03-21 13:50:00,305.02,305.09,304.45,304.47,2500.0,280.6398,280.7042,280.1154,280.1338,2500.0
2019-03-21 14:00:00,304.47,305.06,304.47,305.06,2000.0,280.1338,280.6766,280.1338,280.6766,2000.0
2019-03-21 14:10:00,305.03,305.21,304.94,305.11,1100.0,280.649,280.8147,280.5662,280.7226,1100.0
2019-03-21 14:20:00,305.02,305.29,305.0,305.29,1695.0,280.6398,280.8883,280.6214,280.8883,1695.0
2019-03-21 14:30:00,305.29,305.56,305.0,305.56,3706.0,280.8883,281.1367,280.6214,281.1367,3706.0
2019-03-21 14:40:00,305.49,305.61,305.44,305.46,1400.0,281.0723,281.1827,281.0263,281.0447,1400.0
2019-03-21 14:50:00,305.54,305.54,305.0,305.05,2200.0,281.1183,281.1183,280.6214,280.6674,2200.0
2019-03-21 15:00:00,305.09,305.16,304.84,305.0,4650.0,280.7042,280.7687,280.4742,280.6214,4650.0
2019-03-21 15:10:00,304.99,305.16,304.96,305.16,9200.0,280.6122,280.7687,280.5846,280.7687,9200.0
2019-03-21 15:20:00,305.17,305.53,305.05,305.45,3816.0,280.7779,281.1091,280.6674,281.0355,3816.0
2019-03-21 15:30:00,305.44,305.45,305.05,305.33,3820.0,281.0263,281.0355,280.6674,280.9251,3820.0
2019-03-21 15:40:00,305.28,305.61,305.0,305.06,6279.0,280.8791,281.1827,280.6214,280.6766,6279.0
2019-03-21 15:50:00,305.07,305.52,304.86,305.05,25147.0,280.6858,281.0999,280.4926,280.6674,25147.0
2019-03-22 09:30:00,303.91,303.91,303.91,303.91,3218.0,279.6186,279.6186,279.6186,279.6186,3218.0
2019-03-22 09:40:00,303.9,303.9,302.15,302.15,5176.0,279.6094,279.6094,277.9992,277.9992,5176.0
2019-03-22 09:50:00,301.67,301.78,300.45,301.24,2000.0,277.5576,277.6588,276.4351,277.162,2000.0
2019-03-22 10:00:00,301.57,301.66,300.47,301.28,13859.0,277.4656,277.5484,276.4535,277.1988,13859.0
2019-03-22 10:10:00,301.05,301.23,300.65,300.78,8114.0,276.9872,277.1528,276.6191,276.7387,8114.0
2019-03-22 10:20:00,300.85,301.04,299.82,299.82,2400.0,276.8031,276.978,275.8555,275.8555,2400.0
2019-03-22 10:30:00,299.91,299.93,299.09,299.73,2105.0,275.9383,275.9567,275.1838,275.7727,2105.0
2019-03-22 10:40:00,299.57,299.58,298.99,299.07,3507.0,275.6255,275.6347,275.0918,275.1654,3507.0
2019-03-22 10:50:00,298.84,299.07,298.16,298.17,8303.0,274.9538,275.1654,274.3282,274.3374,8303.0
2019-03-22 11:00:00,298.34,298.35,297.62,297.62,12550.0,274.4938,274.503,273.8313,273.8313,12550.0
2019-03-22 11:10:00,297.57,298.14,296.99,297.72,14915.0,273.7853,274.3098,273.2517,273.9233,14915.0
2019-03-22 11:20:00,297.61,297.62,296.88,296.88,3633.0,273.8221,273.8313,273.1505,273.1505,3633.0
2019-03-22 11:30:00,297.0,297.17,296.3,296.38,2500.0,273.2609,273.4173,272.6168,272.6904,2500.0
2019-03-22 11:40:00,296.56,296.81,296.29,296.5,6911.0,272.856,273.0861,272.6076,272.8008,6911.0
2019-03-22 11:50:00,296.42,296.72,295.68,295.68,16549.0,272.7272,273.0033,272.0464,272.0464,16549.0
2019-03-22 12:00:00,295.75,296.81,295.75,296.54,2600.0,272.1108,273.0861,272.1108,272.8376,2600.0
2019-03-22 12:10:00,296.56,296.86,296.23,296.45,4300.0,272.856,273.1321,272.5524,272.7548,4300.0
2019-03-22 12:20:00,296.58,296.76,295.88,296.14,3730.0,272.8744,273.0401,272.2304,272.4696,3730.0
2019-03-22 12:30:00,296.32,296.74,296.24,296.31,2610.0,272.6352,273.0217,272.5616,272.626,2610.0
2019-03-22 12:40:00,296.08,296.08,295.36,295.47,4400.0,272.4144,272.4144,271.752,271.8532,4400.0
2019-03-22 12:50:00,295.5,296.29,295.5,296.1,13445.0,271.8808,272.6076,271.8808,272.4328,13445.0
2019-03-22 13:00:00,296.06,296.55,296.03,296.34,10300.0,272.396,272.8468,272.3684,272.6536,10300.0
2019-03-22 13:10:00,296.32,296.52,296.11,296.16,4100.0,272.6352,272.8192,272.442,272.488,4100.0
2019-03-22 13:20:00,296.12,296.12,295.85,296.07,1600.0,272.4512,272.4512,272.2028,272.4052,1600.0
2019-03-22 13:30:00,295.91,296.35,295.68,295.68,4810.0,272.258,272.6628,272.0464,272.0464,4810.0
2019-03-22 13:40:00,295.86,296.04,295.83,295.85,1600.0,272.212,272.3776,272.1844,272.2028,1600.0
2019-03-22 13:50:00,295.79,295.86,295.2,295.2,2700.0,272.1476,272.212,271.6048,271.6048,2700.0
2019-03-22 14:00:00,295.32,296.03,295.32,295.91,2300.0,271.7152,272.3684,271.7152,272.258,2300.0
2019-03-22 14:10:00,295.96,296.16,295.94,296.1,7587.0,272.304,272.488,272.2856,272.4328,7587.0
2019-03-22 14:20:00,295.98,296.09,295.67,295.67,5462.0,272.3224,272.4236,272.0372,272.0372,5462.0
2019-03-22 14:30:00,295.67,295.75,295.23,295.51,2100.0,272.0372,272.1108,271.6324,271.89,2100.0
2019-03-22 14:40:00,295.59,296.05,295.59,295.99,4458.0,271.9636,272.3868,271.9636,272.3316,4458.0
2019-03-22 14:50:00,295.92,296.15,295.83,295.99,4995.0,272.2672,272.4788,272.1844,272.3316,4995.0
2019-03-22 15:00:00,296.1,296.14,295.0,295.06,11914.0,272.4328,272.4696,271.4207,271.4759,11914.0
2019-03-22 15:10:00,295.06,295.17,294.48,294.82,4502.0,271.4759,271.5772,270.9423,271.2551,4502.0
2019-03-22 15:20:00,294.77,295.11,294.5,294.51,5252.0,271.2091,271.5219,270.9607,270.9699,5252.0
2019-03-22 15:30:00,294.53,294.55,293.47,293.56,9000.0,270.9883,271.0067,270.013,270.0958,9000.0
2019-03-22 15:40:00,293.63,293.68,293.25,293.41,17683.0,270.1602,270.2062,269.8106,269.9578,17683.0
2019-03-22 15:50:00,293.42,293.43,292.35,292.51,38451.0,269.967,269.9762,268.9826,269.1298,38451.0
2019-03-25 09:30:00,291.87,293.19,291.3,293.19,5037.0,268.5409,269.7554,268.0165,269.7554,5037.0
2019-03-25 09:40:00,293.24,293.24,291.58,291.6,2593.0,269.8014,269.8014,268.2741,268.2925,2593.0
2019-03-25 09:50:00,291.94,292.03,291.16,291.17,3741.0,268.6053,268.6881,267.8877,267.8969,3741.0
2019-03-25 10:00:00,291.09,291.26,290.62,290.74,3300.0,267.8233,267.9797,267.3908,267.5012,3300.0
2019-03-25 10:10:00,290.65,290.75,290.38,290.48,800.0,267.4184,267.5104,267.17,267.262,800.0
2019-03-25 10:20:00,290.32,291.19,290.32,291.19,7110.0,267.1148,267.9153,267.1148,267.9153,7110.0
2019-03-25 10:30:00,290.96,291.24,290.63,290.69,5735.0,267.7037,267.9613,267.4,267.4552,5735.0
2019-03-25 10:40:00,290.78,290.91,290.3,290.91,5252.0,267.538,267.6577,267.0964,267.6577,5252.0
2019-03-25 10:50:00,290.94,291.88,290.78,291.72,4800.0,267.6853,268.5501,267.538,268.4029,4800.0
2019-03-25 11:00:00,291.79,291.79,291.26,291.59,4565.0,268.4673,268.4673,267.9797,268.2833,4565.0
2019-03-25 11:10:00,291.57,291.86,291.46,291.75,11204.0,268.2649,268.5317,268.1637,268.4305,11204.0
2019-03-25 11:20:00,291.96,292.23,291.86,292.0,6865.0,268.6237,268.8721,268.5317,268.6605,6865.0
2019-03-25 11:30:00,291.96,292.2,291.38,291.38,7701.0,268.6237,268.8445,268.0901,268.0901,7701.0
2019-03-25 11:40:00,291.12,291.12,290.27,290.27,4236.0,267.8509,267.8509,267.0688,267.0688,4236.0
2019-03-25 11:50:00,290.15,290.35,290.12,290.34,2900.0,266.9584,267.1424,266.9308,267.1332,2900.0
2019-03-25 12:00:00,290.01,290.16,289.64,290.16,5060.0,266.8296,266.9676,266.4892,266.9676,5060.0
2019-03-25 12:10:00,290.0,290.27,289.9,290.2,1497.0,266.8204,267.0688,266.7284,267.0044,1497.0
2019-03-25 12:20:00,290.48,290.56,290.32,290.32,2100.0,267.262,267.3356,267.1148,267.1148,2100.0
2019-03-25 12:30:00,290.31,290.55,289.69,289.82,3460.0,267.1056,267.3264,266.5352,266.6548,3460.0
2019-03-25 12:40:00,289.61,289.64,289.16,289.34,3300.0,266.4616,266.4892,266.0475,266.2131,3300.0
2019-03-25 12:50:00,289.34,289.71,289.26,289.66,1950.0,266.2131,266.5536,266.1395,266.5076,1950.0
2019-03-25 13:00:00,289.62,289.82,289.35,289.48,2500.0,266.4708,266.6548,266.2223,266.342,2500.0
2019-03-25 13:10:00,289.66,290.12,289.54,289.94,2688.0,266.5076,266.9308,266.3972,266.7652,2688.0
2019-03-25 13:20:00,290.09,290.19,289.8,289.8,1800.0,266.9032,266.9952,266.6364,266.6364,1800.0
2019-03-25 13:30:00,289.99,290.01,289.44,289.44,4830.0,266.8112,266.8296,266.3051,266.3051,4830.0
2019-03-25 13:40:00,289.45,289.45,288.68,288.68,1800.0,266.3143,266.3143,265.6059,265.6059,1800.0
2019-03-25 13:50:00,288.72,288.95,288.4,288.43,2700.0,265.6427,265.8543,265.3483,265.3759,2700.0
2019-03-25 14:00:00,288.2,288.59,288.14,288.16,4596.0,265.1643,265.5231,265.1091,265.1275,4596.0
2019-03-25 14:10:00,288.17,288.74,288.16,288.5,2357.0,265.1367,265.6611,265.1275,265.4403,2357.0
2019-03-25 14:20:00,288.39,288.82,288.39,288.82,2299.0,265.3391,265.7347,265.3391,265.7347,2299.0
2019-03-25 14:30:00,288.96,289.16,288.93,289.13,2600.0,265.8635,266.0475,265.8359,266.0199,2600.0
2019-03-25 14:40:00,289.19,289.59,289.19,289.3,4084.0,266.0751,266.4432,266.0751,266.1763,4084.0
2019-03-25 14:50:00,289.3,289.79,289.13,289.75,3400.0,266.1763,266.6272,266.0199,266.5904,3400.0
2019-03-25 15:00:00,289.83,290.08,289.58,290.08,3500.0,266.664,266.894,266.434,266.894,3500.0
2019-03-25 15:10:00,290.1,290.47,289.39,289.57,3912.0,266.9124,267.2528,266.2591,266.4248,3912.0
2019-03-25 15:20:00,289.42,290.0,289.33,289.75,4479.0,266.2867,266.8204,266.2039,266.5904,4479.0
2019-03-25 15:30:00,289.76,289.87,289.3,289.38,8607.0,266.5996,266.7008,266.1763,266.2499,8607.0
2019-03-25 15:40:00,289.35,289.77,289.16,289.3,13796.0,266.2223,266.6088,266.0475,266.1763,13796.0
2019-03-25 15:50:00,289.25,289.94,289.07,289.63,19213.0,266.1303,266.7652,265.9647,266.48,19213.0
2019-03-26 09:30:00,291.92,291.92,290.05,290.64,4849.0,268.5869,268.5869,266.8664,267.4092,4849.0
2019-03-26 09:40:00,290.9,291.2,288.0,288.01,22784.0,267.6484,267.9245,264.9802,264.9894,22784.0
2019-03-26 09:50:00,288.08,288.28,287.31,287.96,11700.0,265.0539,265.2379,264.3454,264.9434,11700.0
2019-03-26 10:00:00,287.96,288.23,287.51,288.09,44594.0,264.9434,265.1919,264.5294,265.0631,44594.0
2019-03-26 10:10:00,288.22,288.72,287.98,288.55,7004.0,265.1827,265.6427,264.9618,265.4863,7004.0
2019-03-26 10:20:00,288.56,288.92,288.35,288.75,5398.0,265.4955,265.8267,265.3023,265.6703,5398.0
2019-03-26 10:30:00,288.68,288.88,288.18,288.59,4706.0,265.6059,265.7899,265.1459,265.5231,4706.0
2019-03-26 10:40:00,288.78,289.34,288.49,289.34,5000.0,265.6979,266.2131,265.4311,266.2131,5000.0
2019-03-26 10:50:00,289.49,290.05,289.49,289.86,4700.0,266.3512,266.8664,266.3512,266.6916,4700.0
2019-03-26 11:00:00,289.97,290.08,289.86,289.94,1876.0,266.7928,266.894,266.6916,266.7652,1876.0
2019-03-26 11:10:00,289.86,289.86,289.32,289.49,25095.0,266.6916,266.6916,266.1947,266.3512,25095.0
2019-03-26 11:20:00,289.34,289.39,288.64,288.74,8062.0,266.2131,266.2591,265.5691,265.6611,8062.0
2019-03-26 11:30:00,288.62,288.62,288.16,288.26,5031.0,265.5507,265.5507,265.1275,265.2195,5031.0
2019-03-26 11:40:00,288.22,288.58,287.71,288.07,8162.0,265.1827,265.5139,264.7134,265.0447,8162.0
2019-03-26 11:50:00,287.9,288.26,287.68,287.9,3014.0,264.8882,265.2195,264.6858,264.8882,3014.0
2019-03-26 12:00:00,287.88,288.03,287.76,288.03,1100.0,264.8698,265.0078,264.7594,265.0078,1100.0
2019-03-26 12:10:00,288.13,288.43,288.03,288.29,3618.0,265.0999,265.3759,265.0078,265.2471,3618.0
2019-03-26 12:20:00,288.26,288.42,287.39,287.45,6280.0,265.2195,265.3667,264.419,264.4742,6280.0
2019-03-26 12:30:00,287.58,287.8,287.48,287.59,4000.0,264.5938,264.7962,264.5018,264.603,4000.0
2019-03-26 12:40:00,287.32,287.43,287.14,287.21,1800.0,264.3546,264.4558,264.189,264.2534,1800.0
2019-03-26 12:50:00,287.21,287.34,287.03,287.1,5946.0,264.2534,264.373,264.0878,264.1522,5946.0
2019-03-26 13:00:00,287.3,287.42,287.03,287.37,2720.0,264.3362,264.4466,264.0878,264.4006,2720.0
2019-03-26 13:10:00,287.59,287.66,287.36,287.61,4500.0,264.603,264.6674,264.3914,264.6214,4500.0
2019-03-26 13:20:00,287.61,287.61,287.28,287.28,2200.0,264.6214,264.6214,264.3178,264.3178,2200.0
2019-03-26 13:30:00,287.09,287.14,286.69,286.69,1100.0,264.143,264.189,263.775,263.775,1100.0
2019-03-26 13:40:00,286.68,287.01,286.67,287.01,1600.0,263.7658,264.0694,263.7566,264.0694,1600.0
2019-03-26 13:50:00,287.23,287.27,286.98,287.12,1609.0,264.2718,264.3086,264.0418,264.1706,1609.0
2019-03-26 14:00:00,287.01,287.06,286.91,286.91,500.0,264.0694,264.1154,263.9774,263.9774,500.0
2019-03-26 14:10:00,286.83,286.89,286.58,286.88,2000.0,263.9038,263.959,263.6737,263.9498,2000.0
2019-03-26 14:20:00,287.13,287.33,287.04,287.21,1400.0,264.1798,264.3638,264.097,264.2534,1400.0
2019-03-26 14:30:00,287.31,287.7,287.21,287.48,9600.0,264.3454,264.7042,264.2534,264.5018,9600.0
2019-03-26 14:40:00,287.62,288.22,287.6,288.22,9500.0,264.6306,265.1827,264.6122,265.1827,9500.0
2019-03-26 14:50:00,288.16,288.28,287.82,288.28,5525.0,265.1275,265.2379,264.8146,265.2379,5525.0
2019-03-26 15:00:00,288.61,289.27,288.61,289.19,1950.0,265.5415,266.1487,265.5415,266.0751,1950.0
2019-03-26 15:10:00,289.09,289.2,288.81,289.01,4598.0,265.9831,266.0843,265.7255,265.9095,4598.0
2019-03-26 15:20:00,289.1,289.21,288.59,288.63,4500.0,265.9923,266.0935,265.5231,265.5599,4500.0
2019-03-26 15:30:00,288.71,289.33,288.71,289.12,5001.0,265.6335,266.2039,265.6335,266.0107,5001.0
2019-03-26 15:40:00,289.25,289.36,288.88,288.98,7849.0,266.1303,266.2315,265.7899,265.8819,7849.0
2019-03-26 15:50:00,289.09,289.5,288.95,289.42,35320.0,265.9831,266.3604,265.8543,266.2867,35320.0
2019-03-27 09:30:00,290.13,291.88,290.13,290.79,7402.0,266.94,268.5501,266.94,267.5472,7402.0
2019-03-27 09:40:00,291.34,291.99,290.87,290.98,4883.0,268.0533,268.6513,267.6208,267.7221,4883.0
2019-03-27 09:50:00,291.26,292.16,291.14,291.72,4421.0,267.9797,268.8077,267.8693,268.4029,4421.0
2019-03-27 10:00:00,291.4,291.63,291.14,291.15,4201.0,268.1085,268.3201,267.8693,267.8785,4201.0
2019-03-27 10:10:00,291.25,291.59,290.8,290.8,4500.0,267.9705,268.2833,267.5564,267.5564,4500.0
2019-03-27 10:20:00,290.8,290.83,289.95,290.4,4900.0,267.5564,267.584,266.7744,267.1884,4900.0
2019-03-27 10:30:00,290.49,290.63,290.34,290.61,3925.0,267.2712,267.4,267.1332,267.3816,3925.0
2019-03-27 10:40:00,290.57,290.57,289.81,290.12,6964.0,267.3448,267.3448,266.6456,266.9308,6964.0
2019-03-27 10:50:00,289.98,290.15,289.82,289.93,2800.0,266.802,266.9584,266.6548,266.756,2800.0
2019-03-27 11:00:00,289.97,290.24,289.56,290.01,4517.0,266.7928,267.0412,266.4156,266.8296,4517.0
2019-03-27 11:10:00,290.13,290.13,289.22,289.31,3535.0,266.94,266.94,266.1027,266.1855,3535.0
2019-03-27 11:20:00,289.21,289.21,288.66,288.66,9002.0,266.0935,266.0935,265.5875,265.5875,9002.0
2019-03-27 11:30:00,288.75,289.12,288.21,288.27,8178.0,265.6703,266.0107,265.1735,265.2287,8178.0
2019-03-27 11:40:00,288.24,288.24,287.65,287.88,4602.0,265.2011,265.2011,264.6582,264.8698,4602.0
2019-03-27 11:50:00,287.74,288.13,287.53,288.13,2907.0,264.741,265.0999,264.5478,265.0999,2907.0
2019-03-27 12:00:00,288.09,288.53,287.86,288.24,8382.0,265.0631,265.4679,264.8514,265.2011,8382.0
2019-03-27 12:10:00,288.22,288.32,287.56,287.82,6775.0,265.1827,265.2747,264.5754,264.8146,6775.0
2019-03-27 12:20:00,287.92,289.13,287.92,289.07,21300.0,264.9066,266.0199,264.9066,265.9647,21300.0
2019-03-27 12:30:00,289.11,289.62,288.95,289.62,6600.0,266.0015,266.4708,265.8543,266.4708,6600.0
2019-03-27 12:40:00,289.51,290.1,289.46,290.0,3300.0,266.3696,266.9124,266.3235,266.8204,3300.0
2019-03-27 12:50:00,289.85,290.3,289.84,289.98,2715.0,266.6824,267.0964,266.6732,266.802,2715.0
2019-03-27 13:00:00,289.89,289.9,289.37,289.41,3505.0,266.7192,266.7284,266.2407,266.2775,3505.0
2019-03-27 13:10:00,289.16,290.12,289.16,289.68,3034.0,266.0475,266.9308,266.0475,266.526,3034.0
2019-03-27 13:20:00,289.59,290.19,289.59,290.03,2000.0,266.4432,266.9952,266.4432,266.848,2000.0
2019-03-27 13:30:00,290.03,290.54,289.9,290.54,16100.0,266.848,267.3172,266.7284,267.3172,16100.0
2019-03-27 13:40:00,290.54,290.61,290.34,290.51,4275.0,267.3172,267.3816,267.1332,267.2896,4275.0
2019-03-27 13:50:00,290.54,290.77,290.45,290.49,2008.0,267.3172,267.5288,267.2344,267.2712,2008.0
2019-03-27 14:00:00,290.52,290.78,290.23,290.52,3041.0,267.2988,267.538,267.032,267.2988,3041.0
2019-03-27 14:10:00,290.54,290.75,290.37,290.49,6257.0,267.3172,267.5104,267.1608,267.2712,6257.0
2019-03-27 14:20:00,290.31,290.46,290.25,290.29,3400.0,267.1056,267.2436,267.0504,267.0872,3400.0
2019-03-27 14:30:00,290.51,290.58,289.77,289.79,6201.0,267.2896,267.354,266.6088,266.6272,6201.0
2019-03-27 14:40:00,289.8,290.09,289.8,290.06,1900.0,266.6364,266.9032,266.6364,266.8756,1900.0
2019-03-27 14:50:00,290.0,290.38,290.0,290.18,3415.0,266.8204,267.17,266.8204,266.986,3415.0
2019-03-27 15:00:00,290.18,290.46,290.06,290.13,4219.0,266.986,267.2436,266.8756,266.94,4219.0
2019-03-27 15:10:00,289.95,290.49,289.94,290.36,5200.0,266.7744,267.2712,266.7652,267.1516,5200.0
2019-03-27 15:20:00,290.29,290.72,290.13,290.63,4578.0,267.0872,267.4828,266.94,267.4,4578.0
2019-03-27 15:30:00,290.77,290.87,290.49,290.61,13512.0,267.5288,267.6208,267.2712,267.3816,13512.0
2019-03-27 15:40:00,290.72,290.84,290.35,290.54,10054.0,267.4828,267.5932,267.1424,267.3172,10054.0
2019-03-27 15:50:00,290.52,290.63,289.95,290.0,14638.0,267.2988,267.4,266.7744,266.8204,14638.0
2019-03-28 09:30:00,291.33,291.9,290.99,291.9,3692.0,268.0441,268.5685,267.7313,268.5685,3692.0
2019-03-28 09:40:00,291.94,291.97,290.36,290.36,11341.0,268.6053,268.6329,267.1516,267.1516,11341.0
2019-03-28 09:50:00,290.6,293.31,290.04,293.24,38363.0,267.3724,269.8658,266.8572,269.8014,38363.0
2019-03-28 10:00:00,293.19,295.7,293.1,295.27,21831.0,269.7554,272.0648,269.6726,271.6692,21831.0
2019-03-28 10:10:00,294.93,295.07,293.0,293.09,26267.0,271.3563,271.4851,269.5806,269.6634,26267.0
2019-03-28 10:20:00,293.34,294.27,293.16,293.4,11100.0,269.8934,270.7491,269.7278,269.9486,11100.0
2019-03-28 10:30:00,293.18,294.04,293.03,293.03,3039.0,269.7462,270.5375,269.6082,269.6082,3039.0
2019-03-28 10:40:00,293.22,293.46,292.66,293.04,5374.0,269.783,270.0038,269.2678,269.6174,5374.0
2019-03-28 10:50:00,292.92,292.92,292.45,292.45,1401.0,269.507,269.507,269.0746,269.0746,1401.0
2019-03-28 11:00:00,292.54,292.62,292.13,292.13,2603.0,269.1574,269.231,268.7801,268.7801,2603.0
2019-03-28 11:10:00,292.13,292.45,291.94,292.45,4801.0,268.7801,269.0746,268.6053,269.0746,4801.0
2019-03-28 11:20:00,292.3,292.51,291.9,291.94,6202.0,268.9365,269.1298,268.5685,268.6053,6202.0
2019-03-28 11:30:00,292.07,292.14,291.13,291.13,13900.0,268.7249,268.7893,267.8601,267.8601,13900.0
2019-03-28 11:40:00,291.15,291.68,290.82,291.68,2968.0,267.8785,268.3661,267.5748,268.3661,2968.0
2019-03-28 11:50:00,291.65,292.34,291.46,292.25,5300.0,268.3385,268.9734,268.1637,268.8905,5300.0
2019-03-28 12:00:00,292.12,292.31,291.58,291.58,5800.0,268.7709,268.9457,268.2741,268.2741,5800.0
2019-03-28 12:10:00,291.26,291.38,291.05,291.12,35111.0,267.9797,268.0901,267.7865,267.8509,35111.0
2019-03-28 12:20:00,291.24,291.81,291.24,291.81,1500.0,267.9613,268.4857,267.9613,268.4857,1500.0
2019-03-28 12:30:00,291.81,292.31,291.81,292.17,500.0,268.4857,268.9457,268.4857,268.8169,500.0
2019-03-28 12:40:00,292.27,292.5,292.14,292.31,1300.0,268.9089,269.1206,268.7893,268.9457,1300.0
2019-03-28 12:50:00,292.52,292.71,292.52,292.71,900.0,269.139,269.3138,269.139,269.3138,900.0
2019-03-28 13:00:00,292.86,293.03,292.85,292.85,1700.0,269.4518,269.6082,269.4426,269.4426,1700.0
2019-03-28 13:10:00,292.81,292.96,292.64,292.91,1400.0,269.4058,269.5438,269.2494,269.4978,1400.0
2019-03-28 13:20:00,293.05,293.34,293.03,293.3,1600.0,269.6266,269.8934,269.6082,269.8566,1600.0
2019-03-28 13:30:00,293.29,293.71,293.29,293.71,2400.0,269.8474,270.2338,269.8474,270.2338,2400.0
2019-03-28 13:40:00,293.72,293.76,293.26,293.61,1895.0,270.243,270.2799,269.8198,270.1418,1895.0
2019-03-28 13:50:00,293.62,294.08,293.61,293.92,1291.0,270.151,270.5743,270.1418,270.4271,1291.0
2019-03-28 14:00:00,293.91,294.02,293.75,293.75,3100.0,270.4179,270.5191,270.2707,270.2707,3100.0
2019-03-28 14:10:00,293.75,293.98,293.73,293.74,2200.0,270.2707,270.4823,270.2522,270.2614,2200.0
2019-03-28 14:20:00,293.57,293.57,293.39,293.52,400.0,270.105,270.105,269.9394,270.059,400.0
2019-03-28 14:30:00,293.31,293.41,293.13,293.41,1800.0,269.8658,269.9578,269.7002,269.9578,1800.0
2019-03-28 14:40:00,293.21,293.25,293.1,293.1,1200.0,269.7738,269.8106,269.6726,269.6726,1200.0
2019-03-28 14:50:00,293.14,293.37,293.03,293.34,1851.0,269.7094,269.921,269.6082,269.8934,1851.0
2019-03-28 15:00:00,293.18,293.55,293.18,293.31,2800.0,269.7462,270.0866,269.7462,269.8658,2800.0
2019-03-28 15:10:00,293.28,293.43,293.01,293.31,2707.0,269.8382,269.9762,269.5898,269.8658,2707.0
2019-03-28 15:20:00,293.27,293.57,293.26,293.34,2900.0,269.829,270.105,269.8198,269.8934,2900.0
2019-03-28 15:30:00,293.46,293.59,293.27,293.59,3413.0,270.0038,270.1234,269.829,270.1234,3413.0
2019-03-28 15:40:00,293.43,293.72,293.35,293.41,5700.0,269.9762,270.243,269.9026,269.9578,5700.0
2019-03-28 15:50:00,293.42,293.99,293.42,293.88,11191.0,269.967,270.4915,269.967,270.3903,11191.0
2019-03-29 09:30:00,295.97,296.55,294.78,295.25,4353.0,272.3132,272.8468,271.2183,271.6508,4353.0
2019-03-29 09:40:00,295.17,295.68,295.17,295.53,3330.0,271.5772,272.0464,271.5772,271.9084,3330.0
2019-03-29 09:50:00,295.49,296.55,295.49,296.5,4000.0,271.8716,272.8468,271.8716,272.8008,4000.0
2019-03-29 10:00:00,296.57,296.69,296.3,296.53,5106.0,272.8652,272.9757,272.6168,272.8284,5106.0
2019-03-29 10:10:00,296.36,296.8,296.1,296.8,17531.0,272.672,273.0769,272.4328,273.0769,17531.0
2019-03-29 10:20:00,296.81,297.55,296.48,297.49,4116.0,273.0861,273.7669,272.7824,273.7117,4116.0
2019-03-29 10:30:00,297.45,297.6,296.86,297.14,2696.0,273.6749,273.8129,273.1321,273.3897,2696.0
2019-03-29 10:40:00,297.14,297.22,295.93,295.99,3520.0,273.3897,273.4633,272.2764,272.3316,3520.0
2019-03-29 10:50:00,295.78,295.98,295.45,295.63,4480.0,272.1384,272.3224,271.8348,272.0004,4480.0
2019-03-29 11:00:00,295.87,296.04,295.66,295.84,2337.0,272.2212,272.3776,272.028,272.1936,2337.0
2019-03-29 11:10:00,295.49,296.05,295.33,295.88,4800.0,271.8716,272.3868,271.7244,272.2304,4800.0
2019-03-29 11:20:00,296.01,296.39,296.01,296.37,2418.0,272.35,272.6996,272.35,272.6812,2418.0
2019-03-29 11:30:00,296.41,296.8,296.15,296.79,4446.0,272.718,273.0769,272.4788,273.0677,4446.0
2019-03-29 11:40:00,297.03,297.29,296.86,297.07,7123.0,273.2885,273.5277,273.1321,273.3253,7123.0
2019-03-29 11:50:00,296.93,297.49,296.92,297.49,7400.0,273.1965,273.7117,273.1873,273.7117,7400.0
2019-03-29 12:00:00,297.36,297.42,296.75,296.93,5918.0,273.5921,273.6473,273.0309,273.1965,5918.0
2019-03-29 12:10:00,296.93,296.96,296.48,296.81,4428.0,273.1965,273.2241,272.7824,273.0861,4428.0
2019-03-29 12:20:00,296.96,297.71,296.93,297.65,6291.0,273.2241,273.9141,273.1965,273.8589,6291.0
2019-03-29 12:30:00,297.69,298.28,297.51,298.27,7947.0,273.8957,274.4386,273.7301,274.4294,7947.0
2019-03-29 12:40:00,298.34,298.34,297.68,298.03,4820.0,274.4938,274.4938,273.8865,274.2086,4820.0
2019-03-29 12:50:00,298.05,298.39,297.82,298.39,2000.0,274.227,274.5398,274.0153,274.5398,2000.0
2019-03-29 13:00:00,298.31,298.7,298.31,298.7,2249.0,274.4662,274.825,274.4662,274.825,2249.0
2019-03-29 13:10:00,298.81,299.0,298.49,298.5,2528.0,274.9262,275.101,274.6318,274.641,2528.0
2019-03-29 13:20:00,298.24,298.79,298.1,298.57,8927.0,274.4018,274.9078,274.273,274.7054,8927.0
2019-03-29 13:30:00,298.57,298.7,298.46,298.58,2168.0,274.7054,274.825,274.6042,274.7146,2168.0
2019-03-29 13:40:00,298.33,298.82,298.33,298.6,2800.0,274.4846,274.9354,274.4846,274.733,2800.0
2019-03-29 13:50:00,298.62,298.82,298.53,298.63,1654.0,274.7514,274.9354,274.6686,274.7606,1654.0
2019-03-29 14:00:00,298.59,299.46,298.54,299.2,6651.0,274.7238,275.5243,274.6778,275.285,6651.0
2019-03-29 14:10:00,299.36,299.69,299.36,299.54,5038.0,275.4322,275.7359,275.4322,275.5979,5038.0
2019-03-29 14:20:00,299.66,300.07,299.6,300.06,3525.0,275.7083,276.0855,275.6531,276.0763,3525.0
2019-03-29 14:30:00,300.01,300.01,299.65,299.66,2100.0,276.0303,276.0303,275.6991,275.7083,2100.0
2019-03-29 14:40:00,299.61,299.62,299.26,299.56,3460.0,275.6623,275.6715,275.3402,275.6163,3460.0
2019-03-29 14:50:00,299.67,300.49,299.67,300.49,4135.0,275.7175,276.4719,275.7175,276.4719,4135.0
2019-03-29 15:00:00,300.53,300.64,300.07,300.3,3881.0,276.5087,276.6099,276.0855,276.2971,3881.0
2019-03-29 15:10:00,300.34,300.72,300.09,300.36,5833.0,276.3339,276.6835,276.1039,276.3523,5833.0
2019-03-29 15:20:00,300.27,300.56,299.84,300.27,9561.0,276.2695,276.5363,275.8739,276.2695,9561.0
2019-03-29 15:30:00,300.3,300.93,299.98,300.93,9522.0,276.2971,276.8768,276.0027,276.8768,9522.0
2019-03-29 15:40:00,300.89,301.39,300.7,300.83,23016.0,276.84,277.3,276.6651,276.7847,23016.0
2019-03-29 15:50:00,300.77,301.59,300.3,300.94,36354.0,276.7295,277.484,276.2971,276.886,36354.0
2019-04-01 09:30:00,301.5,304.01,301.5,303.26,30823.0,277.4012,279.7106,277.4012,279.0205,30823.0
2019-04-01 09:40:00,303.13,303.13,301.5,302.05,21926.0,278.9009,278.9009,277.4012,277.9072,21926.0
2019-04-01 09:50:00,302.04,303.64,301.87,303.49,7341.0,277.898,279.3701,277.7416,279.2321,7341.0
2019-04-01 10:00:00,303.69,304.83,303.56,303.96,27230.0,279.4161,280.465,279.2965,279.6646,27230.0
2019-04-01 10:10:00,303.74,304.91,303.61,304.69,3805.0,279.4622,280.5386,279.3425,280.3362,3805.0
2019-04-01 10:20:00,304.83,305.11,304.58,304.69,22745.0,280.465,280.7226,280.235,280.3362,22745.0
2019-04-01 10:30:00,305.06,305.42,304.89,305.29,6102.0,280.6766,281.0079,280.5202,280.8883,6102.0
2019-04-01 10:40:00,305.42,305.87,305.34,305.87,3002.0,281.0079,281.4219,280.9343,281.4219,3002.0
2019-04-01 10:50:00,305.86,306.27,305.71,306.19,7358.0,281.4127,281.7899,281.2747,281.7163,7358.0
2019-04-01 11:00:00,306.27,306.33,305.95,305.95,3900.0,281.7899,281.8451,281.4955,281.4955,3900.0
2019-04-01 11:10:00,306.05,307.06,305.93,307.0,8434.0,281.5875,282.5168,281.4771,282.4616,8434.0
2019-04-01 11:20:00,307.04,307.64,306.92,307.49,6283.0,282.4984,283.0504,282.388,282.9124,6283.0
2019-04-01 11:30:00,307.44,307.49,306.88,306.93,8515.0,282.8664,282.9124,282.3512,282.3972,8515.0
2019-04-01 11:40:00,306.82,307.23,306.5,307.12,4329.0,282.296,282.6732,282.0015,282.572,4329.0
2019-04-01 11:50:00,307.31,308.05,307.31,307.81,2305.0,282.7468,283.4277,282.7468,283.2068,2305.0
2019-04-01 12:00:00,307.74,307.91,306.5,306.59,2221.0,283.1424,283.2988,282.0015,282.0844,2221.0
2019-04-01 12:10:00,306.65,306.98,306.5,306.98,2819.0,282.1396,282.4432,282.0015,282.4432,2819.0
2019-04-01 12:20:00,306.97,307.08,306.77,306.77,1865.0,282.434,282.5352,282.25,282.25,1865.0
2019-04-01 12:30:00,306.81,307.07,306.73,306.96,1487.0,282.2868,282.526,282.2132,282.4248,1487.0
2019-04-01 12:40:00,307.08,307.64,307.08,307.63,1295.0,282.5352,283.0504,282.5352,283.0412,1295.0
2019-04-01 12:50:00,307.67,307.74,307.51,307.57,2000.0,283.078,283.1424,282.9308,282.986,2000.0
2019-04-01 13:00:00,307.58,307.96,307.5,307.91,2913.0,282.9952,283.3448,282.9216,283.2988,2913.0
2019-04-01 13:10:00,307.93,307.94,307.64,307.92,1600.0,283.3172,283.3264,283.0504,283.308,1600.0
2019-04-01 13:20:00,307.58,307.79,307.58,307.69,800.0,282.9952,283.1884,282.9952,283.0964,800.0
2019-04-01 13:30:00,307.81,307.9,307.61,307.85,1429.0,283.2068,283.2896,283.0228,283.2436,1429.0
2019-04-01 13:40:00,307.85,308.11,307.84,307.97,2504.0,283.2436,283.4829,283.2344,283.354,2504.0
2019-04-01 13:50:00,308.06,308.48,307.99,308.48,6457.0,283.4369,283.8233,283.3725,283.8233,6457.0
2019-04-01 14:00:00,308.35,308.56,308.34,308.5,2883.0,283.7037,283.8969,283.6945,283.8417,2883.0
2019-04-01 14:10:00,308.54,308.75,308.4,308.57,4740.0,283.8785,284.0717,283.7497,283.9061,4740.0
2019-04-01 14:20:00,308.58,308.85,308.53,308.66,2766.0,283.9153,284.1637,283.8693,283.9889,2766.0
2019-04-01 14:30:00,308.55,309.0,308.53,308.94,4879.0,283.8877,284.3017,283.8693,284.2465,4879.0
2019-04-01 14:40:00,308.99,309.07,308.9,309.03,7590.0,284.2925,284.3661,284.2097,284.3293,7590.0
2019-04-01 14:50:00,309.03,309.14,308.85,309.05,6951.0,284.3293,284.4305,284.1637,284.3477,6951.0
2019-04-01 15:00:00,308.94,309.36,308.67,309.25,4944.0,284.2465,284.6329,283.9981,284.5317,4944.0
2019-04-01 15:10:00,309.25,309.96,309.2,309.96,7710.0,284.5317,285.185,284.4857,285.185,7710.0
2019-04-01 15:20:00,309.98,310.26,309.76,310.21,7351.0,285.2034,285.461,285.001,285.415,7351.0
2019-04-01 15:30:00,310.22,310.3,309.61,310.06,9125.0,285.4242,285.4978,284.863,285.277,9125.0
2019-04-01 15:40:00,310.13,310.41,309.94,310.41,23690.0,285.3414,285.599,285.1666,285.599,23690.0
2019-04-01 15:50:00,310.37,311.43,310.26,311.26,46787.0,285.5622,286.5375,285.461,286.3811,46787.0
2019-04-02 09:30:00,310.92,310.92,308.58,310.21,12205.0,286.0683,286.0683,283.9153,285.415,12205.0
2019-04-02 09:40:00,310.32,310.67,309.63,310.51,4552.0,285.5162,285.8382,284.8814,285.691,4552.0
2019-04-02 09:50:00,310.4,313.32,310.39,313.27,8712.0,285.5898,288.2764,285.5806,288.2304,8712.0
2019-04-02 10:00:00,313.29,313.29,311.5,312.44,9996.0,288.2488,288.2488,286.6019,287.4668,9996.0
2019-04-02 10:10:00,312.42,312.64,311.3,312.64,13251.0,287.4484,287.6508,286.4179,287.6508,13251.0
2019-04-02 10:20:00,312.67,312.67,311.34,312.3,4600.0,287.6784,287.6784,286.4547,287.338,4600.0
2019-04-02 10:30:00,312.48,312.48,311.7,311.77,13136.0,287.5036,287.5036,286.7859,286.8503,13136.0
2019-04-02 10:40:00,311.7,311.94,311.29,311.42,4803.0,286.7859,287.0067,286.4087,286.5283,4803.0
2019-04-02 10:50:00,311.47,311.89,311.34,311.69,9607.0,286.5743,286.9607,286.4547,286.7767,9607.0
2019-04-02 11:00:00,311.66,311.72,310.88,311.45,12919.0,286.7491,286.8043,286.0315,286.5559,12919.0
2019-04-02 11:10:00,311.4,312.06,311.19,311.74,13955.0,286.5099,287.1171,286.3167,286.8227,13955.0
2019-04-02 11:20:00,311.73,312.01,311.5,312.0,4916.0,286.8135,287.0711,286.6019,287.0619,4916.0
2019-04-02 11:30:00,311.99,312.25,311.87,311.87,5900.0,287.0527,287.292,286.9423,286.9423,5900.0
2019-04-02 11:40:00,311.73,312.37,311.72,312.29,3100.0,286.8135,287.4024,286.8043,287.3288,3100.0
2019-04-02 11:50:00,312.01,312.37,311.99,312.28,3810.0,287.0711,287.4024,287.0527,287.3196,3810.0
2019-04-02 12:00:00,311.97,311.97,311.62,311.71,2036.0,287.0343,287.0343,286.7123,286.7951,2036.0
2019-04-02 12:10:00,311.38,311.63,311.04,311.17,16736.0,286.4915,286.7215,286.1787,286.2983,16736.0
2019-04-02 12:20:00,310.91,310.91,310.23,310.5,3100.0,286.0591,286.0591,285.4334,285.6818,3100.0
2019-04-02 12:30:00,310.82,310.91,310.62,310.62,942.0,285.9763,286.0591,285.7922,285.7922,942.0
2019-04-02 12:40:00,310.54,310.54,310.09,310.38,1600.0,285.7186,285.7186,285.3046,285.5714,1600.0
2019-04-02 12:50:00,310.63,310.63,309.92,310.07,1300.0,285.8014,285.8014,285.1482,285.2862,1300.0
2019-04-02 13:00:00,310.04,310.49,309.71,310.49,4800.0,285.2586,285.6726,284.955,285.6726,4800.0
2019-04-02 13:10:00,310.54,310.63,310.33,310.33,1419.0,285.7186,285.8014,285.5254,285.5254,1419.0
2019-04-02 13:20:00,310.42,310.47,310.2,310.31,1300.0,285.6082,285.6542,285.4058,285.507,1300.0
2019-04-02 13:30:00,310.25,310.45,310.2,310.45,1400.0,285.4518,285.6358,285.4058,285.6358,1400.0
2019-04-02 13:40:00,310.54,310.58,310.12,310.15,1600.0,285.7186,285.7554,285.3322,285.3598,1600.0
2019-04-02 13:50:00,310.16,310.29,310.08,310.29,1969.0,285.369,285.4886,285.2954,285.4886,1969.0
2019-04-02 14:00:00,310.35,310.5,310.3,310.3,1400.0,285.5438,285.6818,285.4978,285.4978,1400.0
2019-04-02 14:10:00,310.3,310.46,310.0,310.16,2728.0,285.4978,285.645,285.2218,285.369,2728.0
2019-04-02 14:20:00,310.27,310.38,310.19,310.19,3362.0,285.4702,285.5714,285.3966,285.3966,3362.0
2019-04-02 14:30:00,310.01,310.37,309.96,310.26,3526.0,285.231,285.5622,285.185,285.461,3526.0
2019-04-02 14:40:00,310.27,310.69,310.19,310.69,4700.0,285.4702,285.8566,285.3966,285.8566,4700.0
2019-04-02 14:50:00,310.5,311.0,310.36,310.41,11104.0,285.6818,286.1419,285.553,285.599,11104.0
2019-04-02 15:00:00,310.46,311.2,310.27,311.04,15344.0,285.645,286.3259,285.4702,286.1787,15344.0
2019-04-02 15:10:00,311.0,311.4,310.93,311.4,17128.0,286.1419,286.5099,286.0775,286.5099,17128.0
2019-04-02 15:20:00,311.5,311.5,311.33,311.41,3622.0,286.6019,286.6019,286.4455,286.5191,3622.0
2019-04-02 15:30:00,311.43,311.58,311.1,311.38,6643.0,286.5375,286.6755,286.2339,286.4915,6643.0
2019-04-02 15:40:00,311.42,311.44,311.21,311.22,7401.0,286.5283,286.5467,286.3351,286.3443,7401.0
2019-04-02 15:50:00,311.21,311.46,310.99,311.29,23454.0,286.3351,286.5651,286.1327,286.4087,23454.0
2019-04-03 09:30:00,312.76,314.26,312.08,313.65,7865.0,287.7612,289.1413,287.1355,288.58,7865.0
2019-04-03 09:40:00,313.39,313.74,312.71,312.72,7349.0,288.3408,288.6629,287.7152,287.7244,7349.0
2019-04-03 09:50:00,312.91,313.31,312.55,312.55,2950.0,287.8992,288.2672,287.568,287.568,2950.0
2019-04-03 10:00:00,312.03,313.14,311.79,313.14,3705.0,287.0895,288.1108,286.8687,288.1108,3705.0
2019-04-03 10:10:00,313.23,314.24,312.84,314.24,6674.0,288.1936,289.1229,287.8348,289.1229,6674.0
2019-04-03 10:20:00,314.44,314.44,313.71,313.76,4229.0,289.3069,289.3069,288.6353,288.6813,4229.0
2019-04-03 10:30:00,313.98,313.99,313.29,313.88,8833.0,288.8837,288.8929,288.2488,288.7917,8833.0
2019-04-03 10:40:00,313.88,314.41,313.74,314.09,18437.0,288.7917,289.2793,288.6629,288.9849,18437.0
2019-04-03 10:50:00,313.96,314.7,313.95,314.1,7900.0,288.8653,289.5461,288.8561,288.9941,7900.0
2019-04-03 11:00:00,314.07,314.28,313.94,313.94,13854.0,288.9665,289.1597,288.8469,288.8469,13854.0
2019-04-03 11:10:00,313.84,313.89,313.14,313.37,5179.0,288.7549,288.8009,288.1108,288.3224,5179.0
2019-04-03 11:20:00,313.35,313.37,312.99,313.05,3900.0,288.304,288.3224,287.9728,288.028,3900.0
2019-04-03 11:30:00,313.13,313.2,312.77,313.2,5310.0,288.1016,288.166,287.7704,288.166,5310.0
2019-04-03 11:40:00,313.3,313.71,313.25,313.55,5751.0,288.258,288.6353,288.212,288.488,5751.0
2019-04-03 11:50:00,313.82,314.24,313.82,313.94,10894.0,288.7365,289.1229,288.7365,288.8469,10894.0
2019-04-03 12:00:00,313.98,314.17,313.58,313.8,6740.0,288.8837,289.0585,288.5156,288.7181,6740.0
2019-04-03 12:10:00,313.92,313.92,313.12,313.27,3301.0,288.8285,288.8285,288.0924,288.2304,3301.0
2019-04-03 12:20:00,313.19,313.53,313.0,313.27,2918.0,288.1568,288.4696,287.982,288.2304,2918.0
2019-04-03 12:30:00,313.19,313.27,312.87,312.96,2500.0,288.1568,288.2304,287.8624,287.9452,2500.0
2019-04-03 12:40:00,312.96,312.96,312.52,312.54,3399.0,287.9452,287.9452,287.5404,287.5588,3399.0
2019-04-03 12:50:00,312.41,312.43,312.05,312.34,3618.0,287.4392,287.4576,287.1079,287.3748,3618.0
2019-04-03 13:00:00,312.32,312.55,312.16,312.36,3400.0,287.3564,287.568,287.2091,287.3932,3400.0
2019-04-03 13:10:00,312.41,312.47,312.13,312.31,5945.0,287.4392,287.4944,287.1815,287.3472,5945.0
2019-04-03 13:20:00,312.34,312.67,312.33,312.45,5486.0,287.3748,287.6784,287.3656,287.476,5486.0
2019-04-03 13:30:00,312.36,312.45,312.1,312.16,4055.0,287.3932,287.476,287.1539,287.2091,4055.0
2019-04-03 13:40:00,312.15,312.22,312.03,312.03,1600.0,287.1999,287.2643,287.0895,287.0895,1600.0
2019-04-03 13:50:00,311.79,311.88,311.22,311.54,4004.0,286.8687,286.9515,286.3443,286.6387,4004.0
2019-04-03 14:00:00,311.62,311.69,311.14,311.57,2028.0,286.7123,286.7767,286.2707,286.6663,2028.0
2019-04-03 14:10:00,311.57,311.72,311.29,311.29,3206.0,286.6663,286.8043,286.4087,286.4087,3206.0
2019-04-03 14:20:00,311.4,311.72,311.4,311.55,5236.0,286.5099,286.8043,286.5099,286.6479,5236.0
2019-04-03 14:30:00,311.53,311.64,311.15,311.17,3600.0,286.6295,286.7307,286.2799,286.2983,3600.0
2019-04-03 14:40:00,311.02,311.29,310.92,311.26,3320.0,286.1603,286.4087,286.0683,286.3811,3320.0
2019-04-03 14:50:00,311.25,311.67,311.16,311.34,3400.0,286.3719,286.7583,286.2891,286.4547,3400.0
2019-04-03 15:00:00,311.33,311.47,311.15,311.2,3530.0,286.4455,286.5743,286.2799,286.3259,3530.0
2019-04-03 15:10:00,311.16,311.16,310.42,310.52,7206.0,286.2891,286.2891,285.6082,285.7002,7206.0
2019-04-03 15:20:00,310.56,311.22,310.45,311.22,4203.0,285.737,286.3443,285.6358,286.3443,4203.0
2019-04-03 15:30:00,311.26,311.93,311.06,311.89,8000.0,286.3811,286.9975,286.1971,286.9607,8000.0
2019-04-03 15:40:00,311.88,311.93,311.47,311.72,11392.0,286.9515,286.9975,286.5743,286.8043,11392.0
2019-04-03 15:50:00,311.72,312.26,311.58,311.58,20150.0,286.8043,287.3012,286.6755,286.6755,20150.0
2019-04-04 09:30:00,311.0,313.23,311.0,311.33,10481.0,286.1419,288.1936,286.1419,286.4455,10481.0
2019-04-04 09:40:00,311.5,312.89,311.33,312.07,2797.0,286.6019,287.8808,286.4455,287.1263,2797.0
2019-04-04 09:50:00,312.13,312.87,311.54,312.48,10403.0,287.1815,287.8624,286.6387,287.5036,10403.0
2019-04-04 10:00:00,312.71,313.3,312.5,313.04,8639.0,287.7152,288.258,287.522,288.0188,8639.0
2019-04-04 10:10:00,312.88,313.27,312.79,313.21,5637.0,287.8716,288.2304,287.7888,288.1752,5637.0
2019-04-04 10:20:00,313.32,313.61,313.25,313.35,5700.0,288.2764,288.5432,288.212,288.304,5700.0
2019-04-04 10:30:00,313.37,314.0,313.18,313.87,10182.0,288.3224,288.9021,288.1476,288.7825,10182.0
2019-04-04 10:40:00,314.3,314.62,314.15,314.62,3871.0,289.1781,289.4725,289.0401,289.4725,3871.0
2019-04-04 10:50:00,314.8,315.5,314.73,314.73,8541.0,289.6381,290.2822,289.5737,289.5737,8541.0
2019-04-04 11:00:00,314.76,315.45,314.58,315.27,4900.0,289.6013,290.2362,289.4357,290.0706,4900.0
2019-04-04 11:10:00,315.0,315.09,313.84,313.84,3002.0,289.8221,289.905,288.7549,288.7549,3002.0
2019-04-04 11:20:00,313.67,314.58,313.67,314.58,2700.0,288.5985,289.4357,288.5985,289.4357,2700.0
2019-04-04 11:30:00,314.26,314.58,313.85,314.58,3083.0,289.1413,289.4357,288.7641,289.4357,3083.0
2019-04-04 11:40:00,314.5,314.53,314.24,314.24,3100.0,289.3621,289.3897,289.1229,289.1229,3100.0
2019-04-04 11:50:00,313.74,314.0,313.49,313.49,3100.0,288.6629,288.9021,288.4328,288.4328,3100.0
2019-04-04 12:00:00,313.61,314.04,313.45,314.01,2631.0,288.5432,288.9389,288.396,288.9113,2631.0
2019-04-04 12:10:00,313.76,313.76,312.68,312.74,4728.0,288.6813,288.6813,287.6876,287.7428,4728.0
2019-04-04 12:20:00,312.81,312.85,312.32,312.44,3300.0,287.8072,287.844,287.3564,287.4668,3300.0
2019-04-04 12:30:00,312.44,312.68,312.3,312.47,3000.0,287.4668,287.6876,287.338,287.4944,3000.0
2019-04-04 12:40:00,312.23,312.37,311.74,312.13,5350.0,287.2735,287.4024,286.8227,287.1815,5350.0
2019-04-04 12:50:00,312.13,312.4,311.99,312.05,2400.0,287.1815,287.43,287.0527,287.1079,2400.0
2019-04-04 13:00:00,312.15,312.15,311.78,312.0,1900.0,287.1999,287.1999,286.8595,287.0619,1900.0
2019-04-04 13:10:00,311.79,312.04,311.65,312.04,2174.0,286.8687,287.0987,286.7399,287.0987,2174.0
2019-04-04 13:20:00,312.01,312.08,311.83,311.92,1494.0,287.0711,287.1355,286.9055,286.9883,1494.0
2019-04-04 13:30:00,311.94,312.29,311.75,312.21,3159.0,287.0067,287.3288,286.8319,287.2551,3159.0
2019-04-04 13:40:00,312.3,313.0,312.17,312.83,4173.0,287.338,287.982,287.2183,287.8256,4173.0
2019-04-04 13:50:00,313.2,313.38,312.96,313.08,2821.0,288.166,288.3316,287.9452,288.0556,2821.0
2019-04-04 14:00:00,313.1,313.35,312.89,313.15,1130.0,288.074,288.304,287.8808,288.12,1130.0
2019-04-04 14:10:00,313.01,313.23,312.98,313.21,2260.0,287.9912,288.1936,287.9636,288.1752,2260.0
2019-04-04 14:20:00,313.25,313.41,313.1,313.1,2171.0,288.212,288.3592,288.074,288.074,2171.0
2019-04-04 14:30:00,313.1,313.13,312.73,312.73,1600.0,288.074,288.1016,287.7336,287.7336,1600.0
2019-04-04 14:40:00,312.73,312.93,312.72,312.93,2700.0,287.7336,287.9176,287.7244,287.9176,2700.0
2019-04-04 14:50:00,312.9,313.1,312.9,312.94,1900.0,287.89,288.074,287.89,287.9268,1900.0
2019-04-04 15:00:00,312.97,312.97,312.52,312.52,2100.0,287.9544,287.9544,287.5404,287.5404,2100.0
2019-04-04 15:10:00,312.59,312.86,312.59,312.76,4000.0,287.6048,287.8532,287.6048,287.7612,4000.0
2019-04-04 15:20:00,312.69,312.69,312.18,312.46,3385.0,287.6968,287.6968,287.2275,287.4852,3385.0
2019-04-04 15:30:00,312.45,312.68,312.31,312.61,3800.0,287.476,287.6876,287.3472,287.6232,3800.0
2019-04-04 15:40:00,312.54,312.78,312.25,312.71,7557.0,287.5588,287.7796,287.292,287.7152,7557.0
2019-04-04 15:50:00,312.75,313.75,312.75,313.65,22968.0,287.752,288.6721,287.752,288.58,22968.0
2019-04-05 09:30:00,313.99,315.47,313.59,313.86,5777.0,288.8929,290.2546,288.5248,288.7733,5777.0
2019-04-05 09:40:00,313.81,316.12,313.81,315.83,26542.0,288.7273,290.8526,288.7273,290.5858,26542.0
2019-04-05 09:50:00,315.84,317.44,315.84,317.29,9291.0,290.595,292.0671,290.595,291.9291,9291.0
2019-04-05 10:00:00,317.11,317.4,316.95,317.24,6170.0,291.7635,292.0303,291.6163,291.8831,6170.0
2019-04-05 10:10:00,317.24,317.35,316.74,316.78,5990.0,291.8831,291.9843,291.4231,291.4599,5990.0
2019-04-05 10:20:00,316.65,317.22,316.64,317.22,1520.0,291.3403,291.8647,291.3311,291.8647,1520.0
2019-04-05 10:30:00,317.29,318.36,317.28,318.11,15728.0,291.9291,292.9136,291.9199,292.6836,15728.0
2019-04-05 10:40:00,318.11,318.3,317.73,317.79,2500.0,292.6836,292.8584,292.3339,292.3891,2500.0
2019-04-05 10:50:00,317.74,318.6,317.74,317.95,2915.0,292.3431,293.1344,292.3431,292.5364,2915.0
2019-04-05 11:00:00,318.11,318.57,317.97,318.57,3235.0,292.6836,293.1068,292.5548,293.1068,3235.0
2019-04-05 11:10:00,318.52,318.72,318.31,318.43,12932.0,293.0608,293.2448,292.8676,292.978,12932.0
2019-04-05 11:20:00,318.46,318.9,318.14,318.43,11500.0,293.0056,293.4104,292.7112,292.978,11500.0
2019-04-05 11:30:00,318.3,318.31,317.67,317.67,2286.0,292.8584,292.8676,292.2787,292.2787,2286.0
2019-04-05 11:40:00,317.87,318.03,317.75,317.9,2000.0,292.4627,292.61,292.3523,292.4903,2000.0
2019-04-05 11:50:00,317.94,318.32,317.94,318.08,3297.0,292.5272,292.8768,292.5272,292.656,3297.0
2019-04-05 12:00:00,318.14,318.16,317.91,318.16,2300.0,292.7112,292.7296,292.4995,292.7296,2300.0
2019-04-05 12:10:00,318.01,318.14,317.44,317.44,2496.0,292.5916,292.7112,292.0671,292.0671,2496.0
2019-04-05 12:20:00,317.4,317.46,316.7,316.7,7900.0,292.0303,292.0855,291.3863,291.3863,7900.0
2019-04-05 12:30:00,316.7,316.81,316.02,316.03,1900.0,291.3863,291.4875,290.7606,290.7698,1900.0
2019-04-05 12:40:00,316.02,316.3,315.87,316.28,2600.0,290.7606,291.0182,290.6226,290.9998,2600.0
2019-04-05 12:50:00,316.3,316.31,315.83,315.99,1800.0,291.0182,291.0274,290.5858,290.733,1800.0
2019-04-05 13:00:00,316.02,316.76,315.88,316.54,17737.0,290.7606,291.4415,290.6318,291.2391,17737.0
2019-04-05 13:10:00,316.6,317.24,316.6,317.19,1900.0,291.2943,291.8831,291.2943,291.8371,1900.0
2019-04-05 13:20:00,317.18,317.34,316.75,316.85,3000.0,291.8279,291.9751,291.4323,291.5243,3000.0
2019-04-05 13:30:00,316.84,317.36,316.83,317.33,2000.0,291.5151,291.9935,291.5059,291.9659,2000.0
2019-04-05 13:40:00,317.14,317.19,316.73,317.19,1800.0,291.7911,291.8371,291.4139,291.8371,1800.0
2019-04-05 13:50:00,317.21,317.39,317.19,317.38,2395.0,291.8555,292.0211,291.8371,292.0119,2395.0
2019-04-05 14:00:00,317.53,317.53,316.99,317.46,2712.0,292.1499,292.1499,291.6531,292.0855,2712.0
2019-04-05 14:10:00,317.4,317.41,317.01,317.29,2244.0,292.0303,292.0395,291.6715,291.9291,2244.0
2019-04-05 14:20:00,317.23,317.23,316.64,316.73,4417.0,291.8739,291.8739,291.3311,291.4139,4417.0
2019-04-05 14:30:00,316.65,316.74,316.36,316.37,4112.0,291.3403,291.4231,291.0734,291.0826,4112.0
2019-04-05 14:40:00,316.41,316.41,315.88,316.23,5510.0,291.1194,291.1194,290.6318,290.9538,5510.0
2019-04-05 14:50:00,316.29,316.53,316.13,316.13,3300.0,291.009,291.2299,290.8618,290.8618,3300.0
2019-04-05 15:00:00,316.19,316.35,315.7,315.7,4288.0,290.917,291.0642,290.4662,290.4662,4288.0
2019-04-05 15:10:00,315.66,315.92,315.39,315.7,5097.0,290.4294,290.6686,290.181,290.4662,5097.0
2019-04-05 15:20:00,315.78,316.02,315.78,315.91,3600.0,290.5398,290.7606,290.5398,290.6594,3600.0
2019-04-05 15:30:00,315.96,316.39,315.88,316.38,8700.0,290.7054,291.101,290.6318,291.0918,8700.0
2019-04-05 15:40:00,316.34,316.4,315.72,315.97,8560.0,291.055,291.1102,290.4846,290.7146,8560.0
2019-04-05 15:50:00,315.98,316.53,315.68,316.5,29118.0,290.7238,291.2299,290.4478,291.2022,29118.0
2019-04-08 09:30:00,315.44,315.51,314.46,315.44,7065.0,290.227,290.2914,289.3253,290.227,7065.0
2019-04-08 09:40:00,315.58,315.94,315.46,315.57,1030.0,290.3558,290.687,290.2454,290.3466,1030.0
2019-04-08 09:50:00,315.46,316.43,315.26,315.83,3900.0,290.2454,291.1378,290.0614,290.5858,3900.0
2019-04-08 10:00:00,315.71,316.05,315.39,315.44,2423.0,290.4754,290.7882,290.181,290.227,2423.0
2019-04-08 10:10:00,315.94,316.07,315.53,315.53,2600.0,290.687,290.8066,290.3098,290.3098,2600.0
2019-04-08 10:20:00,315.83,316.07,315.71,315.82,900.0,290.5858,290.8066,290.4754,290.5766,900.0
2019-04-08 10:30:00,316.0,316.13,315.55,315.79,3000.0,290.7422,290.8618,290.3282,290.549,3000.0
2019-04-08 10:40:00,315.75,316.07,315.51,316.07,4000.0,290.5122,290.8066,290.2914,290.8066,4000.0
2019-04-08 10:50:00,316.22,316.22,315.74,316.08,4508.0,290.9446,290.9446,290.503,290.8158,4508.0
2019-04-08 11:00:00,316.16,316.51,315.52,315.57,11308.0,290.8894,291.2115,290.3006,290.3466,11308.0
2019-04-08 11:10:00,315.48,315.77,315.07,315.11,4198.0,290.2638,290.5306,289.8865,289.9234,4198.0
2019-04-08 11:20:00,314.93,315.48,314.67,315.48,4812.0,289.7577,290.2638,289.5185,290.2638,4812.0
2019-04-08 11:30:00,315.58,315.73,315.43,315.53,1400.0,290.3558,290.4938,290.2178,290.3098,1400.0
2019-04-08 11:40:00,315.76,315.77,315.24,315.75,5555.0,290.5214,290.5306,290.043,290.5122,5555.0
2019-04-08 11:50:00,315.55,316.08,315.54,315.91,4342.0,290.3282,290.8158,290.319,290.6594,4342.0
2019-04-08 12:00:00,315.8,316.05,314.94,315.08,5000.0,290.5582,290.7882,289.7669,289.8957,5000.0
2019-04-08 12:10:00,315.05,315.73,315.02,315.73,2100.0,289.8681,290.4938,289.8405,290.4938,2100.0
2019-04-08 12:20:00,315.55,315.87,315.52,315.63,3082.0,290.3282,290.6226,290.3006,290.4018,3082.0
2019-04-08 12:30:00,315.54,315.59,314.94,315.19,8500.0,290.319,290.365,289.7669,289.997,8500.0
2019-04-08 12:40:00,315.29,315.44,315.07,315.26,3550.0,290.089,290.227,289.8865,290.0614,3550.0
2019-04-08 12:50:00,315.29,315.75,314.99,314.99,13742.0,290.089,290.5122,289.8129,289.8129,13742.0
2019-04-08 13:00:00,314.9,315.05,314.78,314.85,1300.0,289.7301,289.8681,289.6197,289.6841,1300.0
2019-04-08 13:10:00,314.74,315.0,314.51,314.68,2100.0,289.5829,289.8221,289.3713,289.5277,2100.0
2019-04-08 13:20:00,314.61,314.61,314.35,314.48,1910.0,289.4633,289.4633,289.2241,289.3437,1910.0
2019-04-08 13:30:00,314.48,314.5,314.29,314.48,2500.0,289.3437,289.3621,289.1689,289.3437,2500.0
2019-04-08 13:40:00,314.47,314.47,314.21,314.35,2437.0,289.3345,289.3345,289.0953,289.2241,2437.0
2019-04-08 13:50:00,314.27,314.78,314.27,314.57,2700.0,289.1505,289.6197,289.1505,289.4265,2700.0
2019-04-08 14:00:00,314.5,315.14,314.39,315.1,4019.0,289.3621,289.951,289.2609,289.9142,4019.0
2019-04-08 14:10:00,315.13,315.16,314.75,314.95,2100.0,289.9418,289.9694,289.5921,289.7761,2100.0
2019-04-08 14:20:00,314.91,315.22,314.7,315.18,3060.0,289.7393,290.0246,289.5461,289.9878,3060.0
2019-04-08 14:30:00,315.1,315.1,314.79,314.96,3200.0,289.9142,289.9142,289.6289,289.7853,3200.0
2019-04-08 14:40:00,314.93,314.94,314.37,314.54,2800.0,289.7577,289.7669,289.2425,289.3989,2800.0
2019-04-08 14:50:00,314.59,314.78,314.49,314.65,5419.0,289.4449,289.6197,289.3529,289.5001,5419.0
2019-04-08 15:00:00,314.61,314.83,314.59,314.75,3800.0,289.4633,289.6657,289.4449,289.5921,3800.0
2019-04-08 15:10:00,314.74,314.92,314.63,314.75,5000.0,289.5829,289.7485,289.4817,289.5921,5000.0
2019-04-08 15:20:00,314.81,314.81,314.45,314.62,4762.0,289.6473,289.6473,289.3161,289.4725,4762.0
2019-04-08 15:30:00,314.5,315.02,314.49,314.97,7440.0,289.3621,289.8405,289.3529,289.7945,7440.0
2019-04-08 15:40:00,314.99,315.03,314.62,314.68,6343.0,289.8129,289.8497,289.4725,289.5277,6343.0
2019-04-08 15:50:00,314.68,315.05,314.65,314.96,24677.0,289.5277,289.8681,289.5001,289.7853,24677.0
2019-04-09 09:30:00,314.33,314.33,311.13,311.4,5536.0,289.2057,289.2057,286.2615,286.5099,5536.0
2019-04-09 09:40:00,311.14,311.66,310.64,311.04,18248.0,286.2707,286.7491,285.8106,286.1787,18248.0
2019-04-09 09:50:00,311.03,311.68,310.95,311.0,1937.0,286.1695,286.7675,286.0959,286.1419,1937.0
2019-04-09 10:00:00,311.09,312.02,310.96,312.01,1850.0,286.2247,287.0803,286.1051,287.0711,1850.0
2019-04-09 10:10:00,311.58,311.69,309.83,309.87,3733.0,286.6755,286.7767,285.0654,285.1022,3733.0
2019-04-09 10:20:00,309.71,310.52,309.33,309.56,3061.0,284.955,285.7002,284.6053,284.817,3061.0
2019-04-09 10:30:00,309.6,309.84,308.82,309.3,4845.0,284.8538,285.0746,284.1361,284.5777,4845.0
2019-04-09 10:40:00,309.2,309.51,308.45,308.55,14320.0,284.4857,284.771,283.7957,283.8877,14320.0
2019-04-09 10:50:00,308.39,308.61,307.77,308.36,8205.0,283.7405,283.9429,283.17,283.7129,8205.0
2019-04-09 11:00:00,308.7,309.29,308.33,308.93,8059.0,284.0257,284.5685,283.6853,284.2373,8059.0
2019-04-09 11:10:00,308.94,309.1,307.94,308.68,4828.0,284.2465,284.3937,283.3264,284.0073,4828.0
2019-04-09 11:20:00,308.78,309.02,308.55,309.02,3113.0,284.0993,284.3201,283.8877,284.3201,3113.0
2019-04-09 11:30:00,309.07,309.1,308.76,308.82,2719.0,284.3661,284.3937,284.0809,284.1361,2719.0
2019-04-09 11:40:00,308.81,309.19,308.7,309.0,3100.0,284.1269,284.4765,284.0257,284.3017,3100.0
2019-04-09 11:50:00,309.0,309.91,308.87,309.91,5016.0,284.3017,285.139,284.1821,285.139,5016.0
2019-04-09 12:00:00,309.86,309.86,309.09,309.32,2704.0,285.093,285.093,284.3845,284.5961,2704.0
2019-04-09 12:10:00,309.36,310.08,309.36,310.06,2010.0,284.6329,285.2954,284.6329,285.277,2010.0
2019-04-09 12:20:00,310.02,310.28,309.87,309.87,2100.0,285.2402,285.4794,285.1022,285.1022,2100.0
2019-04-09 12:30:00,309.76,309.76,309.12,309.17,6278.0,285.001,285.001,284.4121,284.4581,6278.0
2019-04-09 12:40:00,309.19,309.31,308.6,308.8,4472.0,284.4765,284.5869,283.9337,284.1177,4472.0
2019-04-09 12:50:00,308.88,309.11,308.88,308.92,500.0,284.1913,284.4029,284.1913,284.2281,500.0
2019-04-09 13:00:00,308.83,308.83,308.34,308.34,1200.0,284.1453,284.1453,283.6945,283.6945,1200.0
2019-04-09 13:10:00,308.41,308.84,308.27,308.84,2260.0,283.7589,284.1545,283.6301,284.1545,2260.0
2019-04-09 13:20:00,308.77,309.02,308.73,308.93,1414.0,284.0901,284.3201,284.0533,284.2373,1414.0
2019-04-09 13:30:00,308.79,308.94,308.7,308.89,2856.0,284.1085,284.2465,284.0257,284.2005,2856.0
2019-04-09 13:40:00,308.7,308.72,308.38,308.38,2400.0,284.0257,284.0441,283.7313,283.7313,2400.0
2019-04-09 13:50:00,308.45,308.45,308.24,308.37,1882.0,283.7957,283.7957,283.6025,283.7221,1882.0
2019-04-09 14:00:00,308.11,308.11,307.82,307.85,2686.0,283.4829,283.4829,283.216,283.2436,2686.0
2019-04-09 14:10:00,307.87,307.87,307.41,307.71,3125.0,283.262,283.262,282.8388,283.1148,3125.0
2019-04-09 14:20:00,307.29,307.55,306.92,306.92,2452.0,282.7284,282.9676,282.388,282.388,2452.0
2019-04-09 14:30:00,306.93,307.28,306.89,307.25,2815.0,282.3972,282.7192,282.3604,282.6916,2815.0
2019-04-09 14:40:00,307.2,307.28,306.17,306.68,5825.0,282.6456,282.7192,281.6979,282.1672,5825.0
2019-04-09 14:50:00,306.69,306.91,306.64,306.64,1026.0,282.1764,282.3788,282.1304,282.1304,1026.0
2019-04-09 15:00:00,306.35,306.89,306.34,306.64,3300.0,281.8635,282.3604,281.8543,282.1304,3300.0
2019-04-09 15:10:00,306.64,306.77,306.27,306.27,2000.0,282.1304,282.25,281.7899,281.7899,2000.0
2019-04-09 15:20:00,306.24,306.26,306.02,306.02,3500.0,281.7623,281.7807,281.5599,281.5599,3500.0
2019-04-09 15:30:00,306.02,306.46,306.02,306.2,7356.0,281.5599,281.9647,281.5599,281.7255,7356.0
2019-04-09 15:40:00,306.29,306.45,305.99,306.05,8660.0,281.8083,281.9555,281.5323,281.5875,8660.0
2019-04-09 15:50:00,305.77,305.92,305.08,305.33,28360.0,281.3299,281.4679,280.695,280.9251,28360.0
2019-04-10 09:30:00,299.99,301.34,297.0,300.5,34296.0,276.0119,277.254,273.2609,276.4811,34296.0
2019-04-10 09:40:00,300.51,300.98,299.23,300.59,13874.0,276.4903,276.9228,275.3126,276.5639,13874.0
2019-04-10 09:50:00,300.3,301.18,300.16,300.19,16920.0,276.2971,277.1068,276.1683,276.1959,16920.0
2019-04-10 10:00:00,300.19,301.23,300.19,300.81,7536.0,276.1959,277.1528,276.1959,276.7663,7536.0
2019-04-10 10:10:00,300.78,300.8,300.1,300.22,74842.0,276.7387,276.7571,276.1131,276.2235,74842.0
2019-04-10 10:20:00,300.33,301.12,300.16,300.32,6772.0,276.3247,277.0516,276.1683,276.3155,6772.0
2019-04-10 10:30:00,300.49,301.34,300.25,301.34,8802.0,276.4719,277.254,276.2511,277.254,8802.0
2019-04-10 10:40:00,301.46,301.84,301.03,301.71,12593.0,277.3644,277.714,276.9688,277.5944,12593.0
2019-04-10 10:50:00,301.59,302.16,301.53,302.08,5782.0,277.484,278.0084,277.4288,277.9348,5782.0
2019-04-10 11:00:00,302.09,302.5,301.99,301.99,8462.0,277.944,278.3213,277.852,277.852,8462.0
2019-04-10 11:10:00,301.6,302.2,301.58,301.91,3191.0,277.4932,278.0452,277.4748,277.7784,3191.0
2019-04-10 11:20:00,301.81,301.83,301.16,301.2,3790.0,277.6864,277.7048,277.0884,277.1252,3790.0
2019-04-10 11:30:00,301.35,302.19,301.35,301.74,2467.0,277.2632,278.036,277.2632,277.622,2467.0
2019-04-10 11:40:00,301.71,302.13,301.54,302.13,1825.0,277.5944,277.9808,277.438,277.9808,1825.0
2019-04-10 11:50:00,302.41,302.58,301.9,301.92,3400.0,278.2385,278.3949,277.7692,277.7876,3400.0
2019-04-10 12:00:00,301.95,302.16,301.88,302.15,2355.0,277.8152,278.0084,277.7508,277.9992,2355.0
2019-04-10 12:10:00,302.11,302.36,302.11,302.21,1512.0,277.9624,278.1925,277.9624,278.0544,1512.0
2019-04-10 12:20:00,302.24,302.52,302.17,302.47,1700.0,278.082,278.3397,278.0176,278.2937,1700.0
2019-04-10 12:30:00,302.43,302.65,302.38,302.38,1100.0,278.2569,278.4593,278.2109,278.2109,1100.0
2019-04-10 12:40:00,302.45,302.81,302.29,302.8,5046.0,278.2753,278.6065,278.1281,278.5973,5046.0
2019-04-10 12:50:00,302.85,303.0,302.85,302.92,1430.0,278.6433,278.7813,278.6433,278.7077,1430.0
2019-04-10 13:00:00,302.87,302.94,302.72,302.91,2256.0,278.6617,278.7261,278.5237,278.6985,2256.0
2019-04-10 13:10:00,302.92,303.21,302.92,303.21,1070.0,278.7077,278.9745,278.7077,278.9745,1070.0
2019-04-10 13:20:00,303.2,303.35,303.08,303.35,1400.0,278.9653,279.1033,278.8549,279.1033,1400.0
2019-04-10 13:30:00,303.22,303.32,302.91,302.95,1164.0,278.9837,279.0757,278.6985,278.7353,1164.0
2019-04-10 13:40:00,302.99,303.27,302.96,303.25,2084.0,278.7721,279.0297,278.7445,279.0113,2084.0
2019-04-10 13:50:00,303.21,303.21,302.87,303.05,1800.0,278.9745,278.9745,278.6617,278.8273,1800.0
2019-04-10 14:00:00,303.05,303.27,302.71,302.78,2432.0,278.8273,279.0297,278.5145,278.5789,2432.0
2019-04-10 14:10:00,302.74,303.87,302.53,303.62,6305.0,278.5421,279.5818,278.3489,279.3517,6305.0
2019-04-10 14:20:00,303.57,304.08,303.57,303.95,4411.0,279.3057,279.775,279.3057,279.6554,4411.0
2019-04-10 14:30:00,303.74,304.04,303.57,304.04,2999.0,279.4622,279.7382,279.3057,279.7382,2999.0
2019-04-10 14:40:00,303.93,304.15,303.93,304.01,1400.0,279.637,279.8394,279.637,279.7106,1400.0
2019-04-10 14:50:00,303.93,304.22,303.64,303.67,4443.0,279.637,279.9038,279.3701,279.3977,4443.0
2019-04-10 15:00:00,303.81,304.04,303.81,303.87,9097.0,279.5266,279.7382,279.5266,279.5818,9097.0
2019-04-10 15:10:00,303.89,304.08,303.7,303.84,3899.0,279.6002,279.775,279.4253,279.5542,3899.0
2019-04-10 15:20:00,303.96,304.06,303.81,303.97,4200.0,279.6646,279.7566,279.5266,279.6738,4200.0
2019-04-10 15:30:00,303.99,304.18,303.5,303.5,8201.0,279.6922,279.867,279.2413,279.2413,8201.0
2019-04-10 15:40:00,303.56,303.89,303.38,303.51,7005.0,279.2965,279.6002,279.1309,279.2505,7005.0
2019-04-10 15:50:00,303.47,303.47,302.83,303.18,36905.0,279.2137,279.2137,278.6249,278.9469,36905.0
2019-04-11 09:30:00,306.0,310.56,306.0,309.71,18428.0,281.5415,285.737,281.5415,284.955,18428.0
2019-04-11 09:40:00,309.31,310.57,309.07,310.27,21235.0,284.5869,285.7462,284.3661,285.4702,21235.0
2019-04-11 09:50:00,310.47,312.61,310.47,311.85,11116.0,285.6542,287.6232,285.6542,286.9239,11116.0
2019-04-11 10:00:00,312.1,312.6,309.93,310.34,27684.0,287.1539,287.614,285.1574,285.5346,27684.0
2019-04-11 10:10:00,310.34,312.13,310.11,312.13,13786.0,285.5346,287.1815,285.323,287.1815,13786.0
2019-04-11 10:20:00,312.29,312.73,311.7,312.73,6456.0,287.3288,287.7336,286.7859,287.7336,6456.0
2019-04-11 10:30:00,312.47,312.47,310.8,311.88,5978.0,287.4944,287.4944,285.9578,286.9515,5978.0
2019-04-11 10:40:00,311.91,312.07,311.13,311.38,3698.0,286.9791,287.1263,286.2615,286.4915,3698.0
2019-04-11 10:50:00,311.75,312.32,311.58,312.22,5704.0,286.8319,287.3564,286.6755,287.2643,5704.0
2019-04-11 11:00:00,312.47,313.26,311.86,312.96,14318.0,287.4944,288.2212,286.9331,287.9452,14318.0
2019-04-11 11:10:00,313.04,313.1,311.91,312.31,7121.0,288.0188,288.074,286.9791,287.3472,7121.0
2019-04-11 11:20:00,312.28,312.45,311.15,311.15,1101.0,287.3196,287.476,286.2799,286.2799,1101.0
2019-04-11 11:30:00,310.96,311.04,310.47,310.91,6743.0,286.1051,286.1787,285.6542,286.0591,6743.0
2019-04-11 11:40:00,310.83,310.83,310.07,310.07,2900.0,285.9855,285.9855,285.2862,285.2862,2900.0
2019-04-11 11:50:00,309.95,310.23,309.6,309.89,2657.0,285.1758,285.4334,284.8538,285.1206,2657.0
2019-04-11 12:00:00,309.73,309.93,309.36,309.41,3400.0,284.9734,285.1574,284.6329,284.679,3400.0
2019-04-11 12:10:00,309.31,309.56,309.03,309.52,4763.0,284.5869,284.817,284.3293,284.7802,4763.0
2019-04-11 12:20:00,309.25,309.37,309.09,309.19,3517.0,284.5317,284.6421,284.3845,284.4765,3517.0
2019-04-11 12:30:00,309.18,309.31,309.02,309.19,1921.0,284.4673,284.5869,284.3201,284.4765,1921.0
2019-04-11 12:40:00,309.17,309.17,308.9,309.14,1700.0,284.4581,284.4581,284.2097,284.4305,1700.0
2019-04-11 12:50:00,309.05,309.56,308.98,309.56,1006.0,284.3477,284.817,284.2833,284.817,1006.0
2019-04-11 13:00:00,309.69,309.83,309.66,309.75,2077.0,284.9366,285.0654,284.909,284.9918,2077.0
2019-04-11 13:10:00,309.58,309.77,309.43,309.65,2271.0,284.8354,285.0102,284.6974,284.8998,2271.0
2019-04-11 13:20:00,309.48,309.9,309.48,309.75,1100.0,284.7434,285.1298,284.7434,284.9918,1100.0
2019-04-11 13:30:00,309.52,309.67,309.29,309.58,1300.0,284.7802,284.9182,284.5685,284.8354,1300.0
2019-04-11 13:40:00,309.56,309.57,309.39,309.48,2010.0,284.817,284.8262,284.6605,284.7434,2010.0
2019-04-11 13:50:00,309.72,309.77,309.53,309.53,2003.0,284.9642,285.0102,284.7894,284.7894,2003.0
2019-04-11 14:00:00,309.63,309.64,309.29,309.49,1200.0,284.8814,284.8906,284.5685,284.7526,1200.0
2019-04-11 14:10:00,309.36,309.61,309.29,309.3,1915.0,284.6329,284.863,284.5685,284.5777,1915.0
2019-04-11 14:20:00,309.24,309.5,309.11,309.5,2339.0,284.5225,284.7618,284.4029,284.7618,2339.0
2019-04-11 14:30:00,309.35,309.51,309.07,309.21,2311.0,284.6237,284.771,284.3661,284.4949,2311.0
2019-04-11 14:40:00,309.3,309.33,308.77,308.82,2477.0,284.5777,284.6053,284.0901,284.1361,2477.0
2019-04-11 14:50:00,308.71,308.8,308.53,308.8,2500.0,284.0349,284.1177,283.8693,284.1177,2500.0
2019-04-11 15:00:00,308.7,309.42,308.7,309.25,1900.0,284.0257,284.6882,284.0257,284.5317,1900.0
2019-04-11 15:10:00,309.19,309.56,309.14,309.46,3243.0,284.4765,284.817,284.4305,284.725,3243.0
2019-04-11 15:20:00,309.52,309.55,309.25,309.26,4555.0,284.7802,284.8078,284.5317,284.5409,4555.0
2019-04-11 15:30:00,309.24,309.82,309.24,309.5,7400.0,284.5225,285.0562,284.5225,284.7618,7400.0
2019-04-11 15:40:00,309.49,309.69,309.36,309.36,9416.0,284.7526,284.9366,284.6329,284.6329,9416.0
2019-04-11 15:50:00,309.33,309.74,308.87,309.03,22536.0,284.6053,284.9826,284.1821,284.3293,22536.0
2019-04-12 09:30:00,306.5,308.27,303.11,306.38,20295.0,282.0015,283.6301,278.8825,281.8911,20295.0
2019-04-12 09:40:00,306.38,306.46,305.62,305.69,9009.0,281.8911,281.9647,281.1919,281.2563,9009.0
2019-04-12 09:50:00,305.3,305.8,303.89,305.02,5942.0,280.8975,281.3575,279.6002,280.6398,5942.0
2019-04-12 10:00:00,305.19,305.46,303.96,304.47,18554.0,280.7963,281.0447,279.6646,280.1338,18554.0
2019-04-12 10:10:00,304.69,304.99,304.07,304.07,6512.0,280.3362,280.6122,279.7658,279.7658,6512.0
2019-04-12 10:20:00,304.11,305.76,303.96,305.18,37851.0,279.8026,281.3207,279.6646,280.7871,37851.0
2019-04-12 10:30:00,305.11,305.58,304.8,305.07,54774.0,280.7226,281.1551,280.4374,280.6858,54774.0
2019-04-12 10:40:00,304.82,305.3,304.49,304.49,11975.0,280.4558,280.8975,280.1522,280.1522,11975.0
2019-04-12 10:50:00,304.6,304.76,304.12,304.76,4414.0,280.2534,280.4006,279.8118,280.4006,4414.0
2019-04-12 11:00:00,304.6,304.99,304.02,304.53,6226.0,280.2534,280.6122,279.7198,280.189,6226.0
2019-04-12 11:10:00,304.65,304.77,303.79,303.82,8503.0,280.2994,280.4098,279.5082,279.5358,8503.0
2019-04-12 11:20:00,303.76,303.81,303.04,303.17,11806.0,279.4806,279.5266,278.8181,278.9377,11806.0
2019-04-12 11:30:00,303.13,303.51,303.0,303.0,5205.0,278.9009,279.2505,278.7813,278.7813,5205.0
2019-04-12 11:40:00,303.0,303.39,302.85,303.06,12531.0,278.7813,279.1401,278.6433,278.8365,12531.0
2019-04-12 11:50:00,303.05,303.29,302.61,302.61,4100.0,278.8273,279.0481,278.4225,278.4225,4100.0
2019-04-12 12:00:00,302.56,303.23,302.56,303.08,9053.0,278.3765,278.9929,278.3765,278.8549,9053.0
2019-04-12 12:10:00,303.13,303.37,303.02,303.33,12192.0,278.9009,279.1217,278.7997,279.0849,12192.0
2019-04-12 12:20:00,303.25,303.34,303.08,303.34,5655.0,279.0113,279.0941,278.8549,279.0941,5655.0
2019-04-12 12:30:00,303.41,303.53,303.27,303.34,10058.0,279.1585,279.2689,279.0297,279.0941,10058.0
2019-04-12 12:40:00,303.41,304.53,303.41,304.53,5824.0,279.1585,280.189,279.1585,280.189,5824.0
2019-04-12 12:50:00,304.67,305.17,304.65,304.96,10893.0,280.3178,280.7779,280.2994,280.5846,10893.0
2019-04-12 13:00:00,305.11,305.19,304.87,304.95,6500.0,280.7226,280.7963,280.5018,280.5754,6500.0
2019-04-12 13:10:00,305.04,305.19,304.92,305.12,10383.0,280.6582,280.7963,280.5478,280.7318,10383.0
2019-04-12 13:20:00,305.17,305.63,305.06,305.53,9901.0,280.7779,281.2011,280.6766,281.1091,9901.0
2019-04-12 13:30:00,305.51,305.66,305.39,305.53,12136.0,281.0907,281.2287,280.9803,281.1091,12136.0
2019-04-12 13:40:00,305.48,305.64,305.15,305.47,8006.0,281.0631,281.2103,280.7595,281.0539,8006.0
2019-04-12 13:50:00,305.54,305.59,305.24,305.43,7795.0,281.1183,281.1643,280.8423,281.0171,7795.0
2019-04-12 14:00:00,305.47,305.62,305.25,305.39,9923.0,281.0539,281.1919,280.8515,280.9803,9923.0
2019-04-12 14:10:00,305.32,305.54,305.02,305.44,3475.0,280.9159,281.1183,280.6398,281.0263,3475.0
2019-04-12 14:20:00,305.49,305.6,305.03,305.08,6525.0,281.0723,281.1735,280.649,280.695,6525.0
2019-04-12 14:30:00,304.99,305.07,304.85,305.03,4111.0,280.6122,280.6858,280.4834,280.649,4111.0
2019-04-12 14:40:00,305.03,305.19,304.75,304.86,5496.0,280.649,280.7963,280.3914,280.4926,5496.0
2019-04-12 14:50:00,304.89,305.05,304.48,304.62,6410.0,280.5202,280.6674,280.143,280.2718,6410.0
2019-04-12 15:00:00,304.52,304.52,303.74,304.22,7400.0,280.1798,280.1798,279.4622,279.9038,7400.0
2019-04-12 15:10:00,304.2,304.69,304.17,304.5,14763.0,279.8854,280.3362,279.8578,280.1614,14763.0
2019-04-12 15:20:00,304.55,305.0,304.36,305.0,14166.0,280.2074,280.6214,280.0326,280.6214,14166.0
2019-04-12 15:30:00,304.92,305.62,304.85,305.41,18302.0,280.5478,281.1919,280.4834,280.9987,18302.0
2019-04-12 15:40:00,305.53,305.53,304.75,304.92,26128.0,281.1091,281.1091,280.3914,280.5478,26128.0
2019-04-12 15:50:00,304.91,304.96,304.29,304.86,38160.0,280.5386,280.5846,279.9682,280.4926,38160.0
2019-04-15 09:30:00,304.87,306.17,303.41,304.68,10998.0,280.5018,281.6979,279.1585,280.327,10998.0
2019-04-15 09:40:00,304.24,304.53,303.53,303.77,5358.0,279.9222,280.189,279.2689,279.4898,5358.0
2019-04-15 09:50:00,303.75,304.71,303.43,304.31,2875.0,279.4714,280.3546,279.1769,279.9866,2875.0
2019-04-15 10:00:00,304.14,304.72,304.09,304.46,7129.0,279.8302,280.3638,279.7842,280.1246,7129.0
2019-04-15 10:10:00,304.69,305.93,304.33,305.69,12954.0,280.3362,281.4771,280.005,281.2563,12954.0
2019-04-15 10:20:00,306.04,306.11,305.65,305.66,2700.0,281.5783,281.6427,281.2195,281.2287,2700.0
2019-04-15 10:30:00,304.99,305.57,304.99,305.23,3300.0,280.6122,281.1459,280.6122,280.8331,3300.0
2019-04-15 10:40:00,305.13,305.13,303.41,303.74,8153.0,280.7411,280.7411,279.1585,279.4622,8153.0
2019-04-15 10:50:00,303.48,304.04,303.41,303.93,8028.0,279.2229,279.7382,279.1585,279.637,8028.0
2019-04-15 11:00:00,304.0,305.36,303.87,305.36,17900.0,279.7014,280.9527,279.5818,280.9527,17900.0
2019-04-15 11:10:00,305.69,306.11,305.63,305.67,7384.0,281.2563,281.6427,281.2011,281.2379,7384.0
2019-04-15 11:20:00,305.64,305.64,305.1,305.4,3300.0,281.2103,281.2103,280.7134,280.9895,3300.0
2019-04-15 11:30:00,305.35,305.44,305.18,305.18,600.0,280.9435,281.0263,280.7871,280.7871,600.0
2019-04-15 11:40:00,304.97,304.97,304.53,304.87,2492.0,280.5938,280.5938,280.189,280.5018,2492.0
2019-04-15 11:50:00,305.03,305.61,304.82,305.32,6878.0,280.649,281.1827,280.4558,280.9159,6878.0
2019-04-15 12:00:00,305.27,305.34,304.73,305.09,5844.0,280.8699,280.9343,280.373,280.7042,5844.0
2019-04-15 12:10:00,305.01,305.11,305.0,305.1,800.0,280.6306,280.7226,280.6214,280.7134,800.0
2019-04-15 12:20:00,305.2,305.49,305.15,305.35,1603.0,280.8055,281.0723,280.7595,280.9435,1603.0
2019-04-15 12:30:00,305.57,305.66,305.25,305.45,1705.0,281.1459,281.2287,280.8515,281.0355,1705.0
2019-04-15 12:40:00,305.19,305.31,305.07,305.18,1000.0,280.7963,280.9067,280.6858,280.7871,1000.0
2019-04-15 12:50:00,305.31,305.31,305.04,305.22,841.0,280.9067,280.9067,280.6582,280.8239,841.0
2019-04-15 13:00:00,305.34,305.6,305.34,305.51,1000.0,280.9343,281.1735,280.9343,281.0907,1000.0
2019-04-15 13:10:00,305.43,305.43,305.28,305.28,1100.0,281.0171,281.0171,280.8791,280.8791,1100.0
2019-04-15 13:20:00,305.26,305.74,305.26,305.74,1000.0,280.8607,281.3023,280.8607,281.3023,1000.0
2019-04-15 13:30:00,305.81,305.92,305.79,305.92,700.0,281.3667,281.4679,281.3483,281.4679,700.0
2019-04-15 13:40:00,305.9,305.95,305.68,305.68,900.0,281.4495,281.4955,281.2471,281.2471,900.0
2019-04-15 13:50:00,305.63,305.69,305.58,305.58,400.0,281.2011,281.2563,281.1551,281.1551,400.0
2019-04-15 14:00:00,305.59,305.74,305.5,305.71,1809.0,281.1643,281.3023,281.0815,281.2747,1809.0
2019-04-15 14:10:00,305.65,305.69,305.53,305.67,700.0,281.2195,281.2563,281.1091,281.2379,700.0
2019-04-15 14:20:00,305.53,305.55,305.44,305.53,1500.0,281.1091,281.1275,281.0263,281.1091,1500.0
2019-04-15 14:30:00,305.48,305.62,304.75,305.09,1800.0,281.0631,281.1919,280.3914,280.7042,1800.0
2019-04-15 14:40:00,305.01,305.25,304.83,304.83,1200.0,280.6306,280.8515,280.465,280.465,1200.0
2019-04-15 14:50:00,305.01,305.13,304.99,305.01,1865.0,280.6306,280.7411,280.6122,280.6306,1865.0
2019-04-15 15:00:00,305.05,305.07,304.84,304.87,3455.0,280.6674,280.6858,280.4742,280.5018,3455.0
2019-04-15 15:10:00,304.67,304.97,304.66,304.97,1600.0,280.3178,280.5938,280.3086,280.5938,1600.0
2019-04-15 15:20:00,305.0,305.03,304.81,304.9,3789.0,280.6214,280.649,280.4466,280.5294,3789.0
2019-04-15 15:30:00,304.91,304.93,304.6,304.72,13650.0,280.5386,280.557,280.2534,280.3638,13650.0
2019-04-15 15:40:00,304.62,304.75,304.32,304.67,9530.0,280.2718,280.3914,279.9958,280.3178,9530.0
2019-04-15 15:50:00,304.75,305.05,304.55,304.89,13237.0,280.3914,280.6674,280.2074,280.5202,13237.0
2019-04-16 09:30:00,305.96,305.96,304.52,305.56,6544.0,281.5047,281.5047,280.1798,281.1367,6544.0
2019-04-16 09:40:00,305.4,305.4,304.42,304.42,1200.0,280.9895,280.9895,280.0878,280.0878,1200.0
2019-04-16 09:50:00,304.42,304.55,303.2,303.2,3410.0,280.0878,280.2074,278.9653,278.9653,3410.0
2019-04-16 10:00:00,303.2,304.04,302.71,303.82,11475.0,278.9653,279.7382,278.5145,279.5358,11475.0
2019-04-16 10:10:00,303.62,304.05,303.39,303.39,4809.0,279.3517,279.7474,279.1401,279.1401,4809.0
2019-04-16 10:20:00,303.14,303.65,302.79,303.57,5095.0,278.9101,279.3793,278.5881,279.3057,5095.0
2019-04-16 10:30:00,303.46,303.89,303.22,303.62,13494.0,279.2045,279.6002,278.9837,279.3517,13494.0
2019-04-16 10:40:00,303.5,303.76,303.22,303.56,8400.0,279.2413,279.4806,278.9837,279.2965,8400.0
2019-04-16 10:50:00,303.4,303.78,303.39,303.68,5804.0,279.1493,279.499,279.1401,279.4069,5804.0
2019-04-16 11:00:00,303.78,303.83,303.45,303.58,3300.0,279.499,279.545,279.1953,279.3149,3300.0
2019-04-16 11:10:00,303.63,304.25,303.53,304.25,4403.0,279.3609,279.9314,279.2689,279.9314,4403.0
2019-04-16 11:20:00,304.22,304.42,304.01,304.23,3113.0,279.9038,280.0878,279.7106,279.913,3113.0
2019-04-16 11:30:00,304.22,304.22,303.67,303.78,3600.0,279.9038,279.9038,279.3977,279.499,3600.0
2019-04-16 11:40:00,303.65,303.8,303.58,303.79,3400.0,279.3793,279.5174,279.3149,279.5082,3400.0
2019-04-16 11:50:00,303.84,304.41,303.77,303.97,9717.0,279.5542,280.0786,279.4898,279.6738,9717.0
2019-04-16 12:00:00,304.03,304.28,304.0,304.13,1900.0,279.729,279.959,279.7014,279.821,1900.0
2019-04-16 12:10:00,304.09,304.56,304.05,304.35,2400.0,279.7842,280.2166,279.7474,280.0234,2400.0
2019-04-16 12:20:00,304.37,304.37,303.94,304.22,2481.0,280.0418,280.0418,279.6462,279.9038,2481.0
2019-04-16 12:30:00,304.29,304.66,304.29,304.57,2000.0,279.9682,280.3086,279.9682,280.2258,2000.0
2019-04-16 12:40:00,304.7,304.94,304.65,304.65,1500.0,280.3454,280.5662,280.2994,280.2994,1500.0
2019-04-16 12:50:00,304.86,305.33,304.76,305.26,3393.0,280.4926,280.9251,280.4006,280.8607,3393.0
2019-04-16 13:00:00,305.24,305.32,305.11,305.11,2100.0,280.8423,280.9159,280.7226,280.7226,2100.0
2019-04-16 13:10:00,305.22,305.3,305.05,305.26,1794.0,280.8239,280.8975,280.6674,280.8607,1794.0
2019-04-16 13:20:00,305.31,305.36,305.15,305.27,2300.0,280.9067,280.9527,280.7595,280.8699,2300.0
2019-04-16 13:30:00,305.28,305.43,305.22,305.4,2116.0,280.8791,281.0171,280.8239,280.9895,2116.0
2019-04-16 13:40:00,305.31,305.35,305.11,305.26,4430.0,280.9067,280.9435,280.7226,280.8607,4430.0
2019-04-16 13:50:00,305.31,306.17,305.3,306.09,6677.0,280.9067,281.6979,280.8975,281.6243,6677.0
2019-04-16 14:00:00,306.18,306.18,305.67,305.8,3432.0,281.7071,281.7071,281.2379,281.3575,3432.0
2019-04-16 14:10:00,305.73,305.9,305.63,305.63,3528.0,281.2931,281.4495,281.2011,281.2011,3528.0
2019-04-16 14:20:00,305.79,306.13,305.71,306.12,4354.0,281.3483,281.6611,281.2747,281.6519,4354.0
2019-04-16 14:30:00,306.25,306.4,306.15,306.15,2009.0,281.7715,281.9095,281.6795,281.6795,2009.0
2019-04-16 14:40:00,306.28,306.49,306.23,306.36,1400.0,281.7991,281.9923,281.7531,281.8727,1400.0
2019-04-16 14:50:00,306.43,306.58,306.26,306.58,2326.0,281.9371,282.0752,281.7807,282.0752,2326.0
2019-04-16 15:00:00,306.62,307.01,306.54,306.54,2306.0,282.112,282.4708,282.0383,282.0383,2306.0
2019-04-16 15:10:00,306.5,306.88,306.42,306.79,2379.0,282.0015,282.3512,281.9279,282.2684,2379.0
2019-04-16 15:20:00,306.76,306.84,306.58,306.64,1300.0,282.2408,282.3144,282.0752,282.1304,1300.0
2019-04-16 15:30:00,306.67,306.68,305.68,305.86,4704.0,282.158,282.1672,281.2471,281.4127,4704.0
2019-04-16 15:40:00,305.92,306.23,305.74,306.07,8148.0,281.4679,281.7531,281.3023,281.6059,8148.0
2019-04-16 15:50:00,305.94,306.16,305.7,305.92,21389.0,281.4863,281.6887,281.2655,281.4679,21389.0
2019-04-17 09:30:00,308.47,308.52,305.3,308.38,3576.0,283.8141,283.8601,280.8975,283.7313,3576.0
2019-04-17 09:40:00,308.51,309.54,308.09,308.86,3467.0,283.8509,284.7986,283.4645,284.1729,3467.0
2019-04-17 09:50:00,308.9,309.63,308.9,309.21,1200.0,284.2097,284.8814,284.2097,284.4949,1200.0
2019-04-17 10:00:00,309.31,309.7,309.0,309.1,7903.0,284.5869,284.9458,284.3017,284.3937,7903.0
2019-04-17 10:10:00,308.85,308.91,308.05,308.05,5097.0,284.1637,284.2189,283.4277,283.4277,5097.0
2019-04-17 10:20:00,308.4,309.44,308.33,309.38,13742.0,283.7497,284.7066,283.6853,284.6513,13742.0
2019-04-17 10:30:00,309.14,309.73,308.97,309.1,9155.0,284.4305,284.9734,284.2741,284.3937,9155.0
2019-04-17 10:40:00,309.15,310.29,309.15,309.82,9532.0,284.4397,285.4886,284.4397,285.0562,9532.0
2019-04-17 10:50:00,309.21,309.71,309.17,309.71,8353.0,284.4949,284.955,284.4581,284.955,8353.0
2019-04-17 11:00:00,309.7,309.96,309.7,309.94,3940.0,284.9458,285.185,284.9458,285.1666,3940.0
2019-04-17 11:10:00,309.94,309.94,309.28,309.5,5550.0,285.1666,285.1666,284.5593,284.7618,5550.0
2019-04-17 11:20:00,309.53,309.6,308.87,308.87,1700.0,284.7894,284.8538,284.1821,284.1821,1700.0
2019-04-17 11:30:00,308.47,308.59,308.38,308.57,3394.0,283.8141,283.9245,283.7313,283.9061,3394.0
2019-04-17 11:40:00,308.98,309.53,308.88,309.52,1400.0,284.2833,284.7894,284.1913,284.7802,1400.0
2019-04-17 11:50:00,309.59,309.81,309.34,309.61,3000.0,284.8446,285.047,284.6145,284.863,3000.0
2019-04-17 12:00:00,309.38,309.61,308.8,309.1,2200.0,284.6513,284.863,284.1177,284.3937,2200.0
2019-04-17 12:10:00,309.15,309.19,308.78,309.06,7100.0,284.4397,284.4765,284.0993,284.3569,7100.0
2019-04-17 12:20:00,309.23,309.57,308.76,309.57,2000.0,284.5133,284.8262,284.0809,284.8262,2000.0
2019-04-17 12:30:00,309.4,309.63,309.28,309.54,1613.0,284.6698,284.8814,284.5593,284.7986,1613.0
2019-04-17 12:40:00,309.61,309.61,309.33,309.37,4300.0,284.863,284.863,284.6053,284.6421,4300.0
2019-04-17 12:50:00,309.38,309.96,309.38,309.85,2300.0,284.6513,285.185,284.6513,285.0838,2300.0
2019-04-17 13:00:00,309.84,310.03,309.84,309.87,444.0,285.0746,285.2494,285.0746,285.1022,444.0
2019-04-17 13:10:00,309.84,309.84,309.5,309.5,537.0,285.0746,285.0746,284.7618,284.7618,537.0
2019-04-17 13:20:00,309.56,309.74,309.07,309.09,9939.0,284.817,284.9826,284.3661,284.3845,9939.0
2019-04-17 13:30:00,309.15,309.7,309.14,309.47,2811.0,284.4397,284.9458,284.4305,284.7342,2811.0
2019-04-17 13:40:00,309.58,309.58,309.32,309.48,2221.0,284.8354,284.8354,284.5961,284.7434,2221.0
2019-04-17 13:50:00,309.31,309.43,309.1,309.31,933.0,284.5869,284.6974,284.3937,284.5869,933.0
2019-04-17 14:00:00,309.4,309.64,309.37,309.54,3701.0,284.6698,284.8906,284.6421,284.7986,3701.0
2019-04-17 14:10:00,309.47,309.47,309.1,309.35,3900.0,284.7342,284.7342,284.3937,284.6237,3900.0
2019-04-17 14:20:00,309.31,309.43,309.18,309.32,3957.0,284.5869,284.6974,284.4673,284.5961,3957.0
2019-04-17 14:30:00,309.4,309.52,309.32,309.51,2028.0,284.6698,284.7802,284.5961,284.771,2028.0
2019-04-17 14:40:00,309.51,309.53,309.36,309.53,3301.0,284.771,284.7894,284.6329,284.7894,3301.0
2019-04-17 14:50:00,309.57,309.71,309.48,309.5,2500.0,284.8262,284.955,284.7434,284.7618,2500.0
2019-04-17 15:00:00,309.54,310.04,309.53,309.72,2705.0,284.7986,285.2586,284.7894,284.9642,2705.0
2019-04-17 15:10:00,309.42,309.42,308.81,308.97,29435.0,284.6882,284.6882,284.1269,284.2741,29435.0
2019-04-17 15:20:00,309.08,309.08,308.53,308.66,2033.0,284.3753,284.3753,283.8693,283.9889,2033.0
2019-04-17 15:30:00,308.67,309.14,308.58,308.92,7302.0,283.9981,284.4305,283.9153,284.2281,7302.0
2019-04-17 15:40:00,308.84,308.93,308.57,308.67,4885.0,284.1545,284.2373,283.9061,283.9981,4885.0
2019-04-17 15:50:00,308.62,308.82,308.21,308.31,16010.0,283.9521,284.1361,283.5749,283.6669,16010.0
2019-04-18 09:30:00,308.87,310.68,308.87,309.92,26733.0,284.1821,285.8474,284.1821,285.1482,26733.0
2019-04-18 09:40:00,310.17,311.09,310.0,310.77,6834.0,285.3782,286.2247,285.2218,285.9302,6834.0
2019-04-18 09:50:00,311.04,311.81,310.63,311.07,9138.0,286.1787,286.8871,285.8014,286.2063,9138.0
2019-04-18 10:00:00,310.63,311.07,309.82,309.82,5113.0,285.8014,286.2063,285.0562,285.0562,5113.0
2019-04-18 10:10:00,309.61,309.74,308.84,309.38,3045.0,284.863,284.9826,284.1545,284.6513,3045.0
2019-04-18 10:20:00,309.42,309.42,308.55,309.04,3523.0,284.6882,284.6882,283.8877,284.3385,3523.0
2019-04-18 10:30:00,309.11,309.11,308.2,308.53,2534.0,284.4029,284.4029,283.5657,283.8693,2534.0
2019-04-18 10:40:00,308.51,308.63,307.54,307.69,3672.0,283.8509,283.9613,282.9584,283.0964,3672.0
2019-04-18 10:50:00,307.27,308.41,307.27,308.12,2700.0,282.71,283.7589,282.71,283.4921,2700.0
2019-04-18 11:00:00,308.31,309.18,308.14,308.74,16714.0,283.6669,284.4673,283.5105,284.0625,16714.0
2019-04-18 11:10:00,308.47,308.57,307.86,307.87,2929.0,283.8141,283.9061,283.2528,283.262,2929.0
2019-04-18 11:20:00,307.5,307.6,306.67,306.67,2300.0,282.9216,283.0136,282.158,282.158,2300.0
2019-04-18 11:30:00,306.89,307.21,306.5,306.75,5692.0,282.3604,282.6548,282.0015,282.2316,5692.0
2019-04-18 11:40:00,306.69,307.16,306.51,307.11,4710.0,282.1764,282.6088,282.0107,282.5628,4710.0
2019-04-18 11:50:00,307.07,307.4,306.95,307.2,2912.0,282.526,282.8296,282.4156,282.6456,2912.0
2019-04-18 12:00:00,307.57,307.94,307.34,307.77,2000.0,282.986,283.3264,282.7744,283.17,2000.0
2019-04-18 12:10:00,308.04,308.11,307.67,308.11,9069.0,283.4185,283.4829,283.078,283.4829,9069.0
2019-04-18 12:20:00,308.22,308.77,308.21,308.77,5820.0,283.5841,284.0901,283.5749,284.0901,5820.0
2019-04-18 12:30:00,308.93,309.46,308.47,308.49,4914.0,284.2373,284.725,283.8141,283.8325,4914.0
2019-04-18 12:40:00,308.59,308.92,308.45,308.56,2895.0,283.9245,284.2281,283.7957,283.8969,2895.0
2019-04-18 12:50:00,308.68,308.97,308.39,308.59,2700.0,284.0073,284.2741,283.7405,283.9245,2700.0
2019-04-18 13:00:00,308.44,308.64,307.97,308.41,5100.0,283.7865,283.9705,283.354,283.7589,5100.0
2019-04-18 13:10:00,308.6,309.34,308.6,309.34,13490.0,283.9337,284.6145,283.9337,284.6145,13490.0
2019-04-18 13:20:00,309.42,310.81,309.31,310.67,11603.0,284.6882,285.967,284.5869,285.8382,11603.0
2019-04-18 13:30:00,310.66,310.81,309.45,309.68,11331.0,285.829,285.967,284.7158,284.9274,11331.0
2019-04-18 13:40:00,309.65,309.65,308.99,309.34,7535.0,284.8998,284.8998,284.2925,284.6145,7535.0
2019-04-18 13:50:00,309.45,309.9,309.4,309.42,3991.0,284.7158,285.1298,284.6698,284.6882,3991.0
2019-04-18 14:00:00,309.41,309.74,309.33,309.74,6651.0,284.679,284.9826,284.6053,284.9826,6651.0
2019-04-18 14:10:00,309.99,309.99,309.21,309.46,6668.0,285.2126,285.2126,284.4949,284.725,6668.0
2019-04-18 14:20:00,309.58,309.62,309.34,309.62,5000.0,284.8354,284.8722,284.6145,284.8722,5000.0
2019-04-18 14:30:00,309.62,310.01,309.33,309.93,8801.0,284.8722,285.231,284.6053,285.1574,8801.0
2019-04-18 14:40:00,309.93,310.07,309.32,309.32,5684.0,285.1574,285.2862,284.5961,284.5961,5684.0
2019-04-18 14:50:00,309.37,309.75,309.36,309.75,5665.0,284.6421,284.9918,284.6329,284.9918,5665.0
2019-04-18 15:00:00,309.73,309.73,309.32,309.38,7285.0,284.9734,284.9734,284.5961,284.6513,7285.0
2019-04-18 15:10:00,309.38,309.54,309.23,309.27,7183.0,284.6513,284.7986,284.5133,284.5501,7183.0
2019-04-18 15:20:00,309.37,309.46,309.12,309.42,7175.0,284.6421,284.725,284.4121,284.6882,7175.0
2019-04-18 15:30:00,309.41,309.45,308.9,308.93,6953.0,284.679,284.7158,284.2097,284.2373,6953.0
2019-04-18 15:40:00,308.88,308.99,308.2,308.34,14085.0,284.1913,284.2925,283.5657,283.6945,14085.0
2019-04-18 15:50:00,308.26,308.57,307.57,308.26,50111.0,283.6209,283.9061,282.986,283.6209,50111.0
2019-04-22 09:30:00,302.74,304.82,297.96,300.71,16572.0,278.5421,280.4558,274.1441,276.6743,16572.0
2019-04-22 09:40:00,300.58,308.0,300.36,304.21,27432.0,276.5547,283.3817,276.3523,279.8946,27432.0
2019-04-22 09:50:00,304.0,305.45,300.22,300.23,22366.0,279.7014,281.0355,276.2235,276.2327,22366.0
2019-04-22 10:00:00,300.82,302.12,300.3,300.56,17526.0,276.7755,277.9716,276.2971,276.5363,17526.0
2019-04-22 10:10:00,300.95,301.53,300.5,300.76,11247.0,276.8952,277.4288,276.4811,276.7203,11247.0
2019-04-22 10:20:00,301.01,301.38,300.04,300.41,10579.0,276.9504,277.2908,276.0579,276.3983,10579.0
2019-04-22 10:30:00,300.42,300.82,298.02,298.02,12572.0,276.4075,276.7755,274.1994,274.1994,12572.0
2019-04-22 10:40:00,298.02,298.96,297.56,298.2,13465.0,274.1994,275.0642,273.7761,274.365,13465.0
2019-04-22 10:50:00,298.21,298.72,297.87,297.88,10596.0,274.3742,274.8434,274.0613,274.0705,10596.0
2019-04-22 11:00:00,297.78,297.78,293.82,293.82,36464.0,273.9785,273.9785,270.3351,270.3351,36464.0
2019-04-22 11:10:00,294.08,296.01,291.97,294.35,54115.0,270.5743,272.35,268.6329,270.8227,54115.0
2019-04-22 11:20:00,293.73,294.86,290.04,293.93,20154.0,270.2522,271.2919,266.8572,270.4363,20154.0
2019-04-22 11:30:00,293.22,295.79,291.76,294.0,20596.0,269.783,272.1476,268.4397,270.5007,20596.0
2019-04-22 11:40:00,293.65,295.1,293.58,293.77,11118.0,270.1786,271.5127,270.1142,270.2891,11118.0
2019-04-22 11:50:00,293.77,294.22,293.74,293.84,11546.0,270.2891,270.7031,270.2614,270.3535,11546.0
2019-04-22 12:00:00,293.84,294.68,293.84,294.53,11202.0,270.3535,271.1263,270.3535,270.9883,11202.0
2019-04-22 12:10:00,294.44,294.57,290.98,291.15,16772.0,270.9055,271.0251,267.7221,267.8785,16772.0
2019-04-22 12:20:00,291.6,291.76,290.95,291.35,6921.0,268.2925,268.4397,267.6945,268.0625,6921.0
2019-04-22 12:30:00,291.66,291.68,290.61,290.61,8205.0,268.3477,268.3661,267.3816,267.3816,8205.0
2019-04-22 12:40:00,290.74,291.75,290.53,291.75,9217.0,267.5012,268.4305,267.308,268.4305,9217.0
2019-04-22 12:50:00,291.55,291.59,290.93,291.23,3717.0,268.2465,268.2833,267.6761,267.9521,3717.0
2019-04-22 13:00:00,291.3,291.47,290.44,290.54,5054.0,268.0165,268.1729,267.2252,267.3172,5054.0
2019-04-22 13:10:00,290.58,290.59,290.04,290.57,7321.0,267.354,267.3632,266.8572,267.3448,7321.0
2019-04-22 13:20:00,290.54,290.54,289.82,290.0,8046.0,267.3172,267.3172,266.6548,266.8204,8046.0
2019-04-22 13:30:00,290.0,292.49,289.61,292.49,22213.0,266.8204,269.1114,266.4616,269.1114,22213.0
2019-04-22 13:40:00,292.35,293.95,292.34,292.84,15320.0,268.9826,270.4547,268.9734,269.4334,15320.0
2019-04-22 13:50:00,292.97,293.5,291.63,293.17,15143.0,269.553,270.0406,268.3201,269.737,15143.0
2019-04-22 14:00:00,293.17,293.93,293.17,293.88,9491.0,269.737,270.4363,269.737,270.3903,9491.0
2019-04-22 14:10:00,293.88,293.88,292.34,292.34,7202.0,270.3903,270.3903,268.9734,268.9734,7202.0
2019-04-22 14:20:00,292.31,292.95,292.31,292.53,11625.0,268.9457,269.5346,268.9457,269.1482,11625.0
2019-04-22 14:30:00,292.41,292.42,291.18,291.89,12497.0,269.0378,269.047,267.9061,268.5593,12497.0
2019-04-22 14:40:00,292.01,292.14,291.32,291.99,9879.0,268.6697,268.7893,268.0349,268.6513,9879.0
2019-04-22 14:50:00,291.62,291.83,291.46,291.54,8703.0,268.3109,268.5041,268.1637,268.2373,8703.0
2019-04-22 15:00:00,291.54,291.54,290.24,290.25,14765.0,268.2373,268.2373,267.0412,267.0504,14765.0
2019-04-22 15:10:00,290.34,290.73,290.1,290.49,12506.0,267.1332,267.492,266.9124,267.2712,12506.0
2019-04-22 15:20:00,290.74,291.49,290.74,290.93,18665.0,267.5012,268.1913,267.5012,267.6761,18665.0
2019-04-22 15:30:00,291.03,291.06,290.26,290.5,15959.0,267.7681,267.7957,267.0596,267.2804,15959.0
2019-04-22 15:40:00,290.43,291.06,289.98,290.87,20045.0,267.216,267.7957,266.802,267.6208,20045.0
2019-04-22 15:50:00,290.9,291.46,290.55,291.21,43277.0,267.6484,268.1637,267.3264,267.9337,43277.0
2019-04-23 09:30:00,288.27,290.11,286.37,287.15,20183.0,265.2287,266.9216,263.4805,264.1982,20183.0
2019-04-23 09:40:00,286.92,287.73,285.57,287.44,16401.0,263.9866,264.7318,262.7445,264.465,16401.0
2019-04-23 09:50:00,287.44,288.96,287.05,288.18,11455.0,264.465,265.8635,264.1062,265.1459,11455.0
2019-04-23 10:00:00,288.18,290.79,288.18,290.75,12347.0,265.1459,267.5472,265.1459,267.5104,12347.0
2019-04-23 10:10:00,290.38,291.34,290.38,290.77,8310.0,267.17,268.0533,267.17,267.5288,8310.0
2019-04-23 10:20:00,290.55,291.35,290.53,291.11,10475.0,267.3264,268.0625,267.308,267.8417,10475.0
2019-04-23 10:30:00,291.2,291.26,290.86,291.0,6770.0,267.9245,267.9797,267.6116,267.7405,6770.0
2019-04-23 10:40:00,291.03,291.26,290.85,290.88,9060.0,267.7681,267.9797,267.6024,267.63,9060.0
2019-04-23 10:50:00,290.88,291.31,290.79,290.93,11181.0,267.63,268.0257,267.5472,267.6761,11181.0
2019-04-23 11:00:00,291.03,291.13,290.87,291.05,9938.0,267.7681,267.8601,267.6208,267.7865,9938.0
2019-04-23 11:10:00,291.04,291.23,290.68,290.98,15117.0,267.7773,267.9521,267.446,267.7221,15117.0
2019-04-23 11:20:00,291.0,291.31,290.7,290.98,7601.0,267.7405,268.0257,267.4644,267.7221,7601.0
2019-04-23 11:30:00,291.04,291.13,290.84,291.0,8911.0,267.7773,267.8601,267.5932,267.7405,8911.0
2019-04-23 11:40:00,291.04,291.19,290.86,291.0,4700.0,267.7773,267.9153,267.6116,267.7405,4700.0
2019-04-23 11:50:00,291.0,291.18,290.8,291.0,9321.0,267.7405,267.9061,267.5564,267.7405,9321.0
2019-04-23 12:00:00,291.04,293.31,290.96,293.2,25331.0,267.7773,269.8658,267.7037,269.7646,25331.0
2019-04-23 12:10:00,293.09,293.09,292.16,292.7,6856.0,269.6634,269.6634,268.8077,269.3046,6856.0
2019-04-23 12:20:00,292.67,292.67,292.08,292.08,8769.0,269.277,269.277,268.7341,268.7341,8769.0
2019-04-23 12:30:00,292.18,292.18,291.67,291.69,3072.0,268.8261,268.8261,268.3569,268.3753,3072.0
2019-04-23 12:40:00,291.73,292.24,291.66,291.8,15666.0,268.4121,268.8813,268.3477,268.4765,15666.0
2019-04-23 12:50:00,291.8,292.46,291.77,292.45,7600.0,268.4765,269.0838,268.4489,269.0746,7600.0
2019-04-23 13:00:00,292.5,292.59,292.1,292.35,5372.0,269.1206,269.2034,268.7525,268.9826,5372.0
2019-04-23 13:10:00,292.43,293.06,292.43,293.06,2156.0,269.0562,269.6358,269.0562,269.6358,2156.0
2019-04-23 13:20:00,293.42,293.5,293.11,293.27,3800.0,269.967,270.0406,269.6818,269.829,3800.0
2019-04-23 13:30:00,293.35,293.77,293.35,293.64,2500.0,269.9026,270.2891,269.9026,270.1694,2500.0
2019-04-23 13:40:00,293.59,293.59,293.1,293.44,4098.0,270.1234,270.1234,269.6726,269.9854,4098.0
2019-04-23 13:50:00,293.51,293.51,292.69,292.71,5780.0,270.0498,270.0498,269.2954,269.3138,5780.0
2019-04-23 14:00:00,292.63,292.63,292.33,292.63,7667.0,269.2402,269.2402,268.9642,269.2402,7667.0
2019-04-23 14:10:00,292.75,293.01,292.75,292.92,8098.0,269.3506,269.5898,269.3506,269.507,8098.0
2019-04-23 14:20:00,292.92,292.99,292.72,292.76,12401.0,269.507,269.5714,269.323,269.3598,12401.0
2019-04-23 14:30:00,292.8,292.96,292.74,292.78,3376.0,269.3966,269.5438,269.3414,269.3782,3376.0
2019-04-23 14:40:00,292.71,292.9,292.64,292.78,11145.0,269.3138,269.4886,269.2494,269.3782,11145.0
2019-04-23 14:50:00,292.76,292.9,292.6,292.83,6689.0,269.3598,269.4886,269.2126,269.4242,6689.0
2019-04-23 15:00:00,292.81,293.18,292.29,292.83,23150.0,269.4058,269.7462,268.9273,269.4242,23150.0
2019-04-23 15:10:00,292.63,292.98,292.61,292.75,8886.0,269.2402,269.5622,269.2218,269.3506,8886.0
2019-04-23 15:20:00,292.74,292.87,292.51,292.83,7554.0,269.3414,269.461,269.1298,269.4242,7554.0
2019-04-23 15:30:00,292.81,293.37,292.67,293.36,8819.0,269.4058,269.921,269.277,269.9118,8819.0
2019-04-23 15:40:00,293.45,293.49,292.99,293.0,11040.0,269.9946,270.0314,269.5714,269.5806,11040.0
2019-04-23 15:50:00,293.09,293.44,292.9,293.25,26872.0,269.6634,269.9854,269.4886,269.8106,26872.0
2019-04-24 09:30:00,293.2,294.11,292.84,293.92,11643.0,269.7646,270.6019,269.4334,270.4271,11643.0
2019-04-24 09:40:00,293.57,295.63,293.38,295.12,27987.0,270.105,272.0004,269.9302,271.5311,27987.0
2019-04-24 09:50:00,295.4,295.89,295.01,295.38,9193.0,271.7888,272.2396,271.4299,271.7704,9193.0
2019-04-24 10:00:00,295.52,295.75,295.17,295.38,17641.0,271.8992,272.1108,271.5772,271.7704,17641.0
2019-04-24 10:10:00,295.36,295.72,295.18,295.22,13659.0,271.752,272.0832,271.5864,271.6232,13659.0
2019-04-24 10:20:00,295.38,295.5,294.97,295.26,11871.0,271.7704,271.8808,271.3931,271.66,11871.0
2019-04-24 10:30:00,295.26,295.38,294.99,295.0,11350.0,271.66,271.7704,271.4115,271.4207,11350.0
2019-04-24 10:40:00,294.85,294.93,294.47,294.47,8189.0,271.2827,271.3563,270.9331,270.9331,8189.0
2019-04-24 10:50:00,294.38,294.59,294.12,294.17,4831.0,270.8503,271.0435,270.6111,270.6571,4831.0
2019-04-24 11:00:00,294.19,294.3,294.01,294.01,10550.0,270.6755,270.7767,270.5099,270.5099,10550.0
2019-04-24 11:10:00,293.75,293.76,292.72,292.81,5914.0,270.2707,270.2799,269.323,269.4058,5914.0
2019-04-24 11:20:00,292.81,292.85,292.41,292.61,11008.0,269.4058,269.4426,269.0378,269.2218,11008.0
2019-04-24 11:30:00,292.48,294.55,292.1,293.99,26779.0,269.1022,271.0067,268.7525,270.4915,26779.0
2019-04-24 11:40:00,293.94,294.47,293.82,294.15,16692.0,270.4455,270.9331,270.3351,270.6387,16692.0
2019-04-24 11:50:00,294.07,294.44,294.0,294.15,12971.0,270.5651,270.9055,270.5007,270.6387,12971.0
2019-04-24 12:00:00,294.14,295.05,294.1,294.54,8965.0,270.6295,271.4667,270.5927,270.9975,8965.0
2019-04-24 12:10:00,294.59,294.85,294.44,294.6,11818.0,271.0435,271.2827,270.9055,271.0527,11818.0
2019-04-24 12:20:00,294.56,294.94,294.56,294.92,2968.0,271.0159,271.3655,271.0159,271.3471,2968.0
2019-04-24 12:30:00,294.92,295.4,294.84,295.37,4627.0,271.3471,271.7888,271.2735,271.7612,4627.0
2019-04-24 12:40:00,295.26,295.58,295.02,295.02,5635.0,271.66,271.9544,271.4391,271.4391,5635.0
2019-04-24 12:50:00,295.06,295.61,294.93,294.93,3075.0,271.4759,271.982,271.3563,271.3563,3075.0
2019-04-24 13:00:00,294.52,294.67,294.46,294.51,2611.0,270.9791,271.1171,270.9239,270.9699,2611.0
2019-04-24 13:10:00,294.57,294.67,294.33,294.52,7904.0,271.0251,271.1171,270.8043,270.9791,7904.0
2019-04-24 13:20:00,294.4,294.6,294.02,294.6,9924.0,270.8687,271.0527,270.5191,271.0527,9924.0
2019-04-24 13:30:00,294.72,295.09,294.71,295.05,2828.0,271.1631,271.5035,271.1539,271.4667,2828.0
2019-04-24 13:40:00,295.27,295.59,295.08,295.33,3797.0,271.6692,271.9636,271.4943,271.7244,3797.0
2019-04-24 13:50:00,295.41,296.1,295.41,295.78,6244.0,271.798,272.4328,271.798,272.1384,6244.0
2019-04-24 14:00:00,295.77,296.11,295.77,296.01,4122.0,272.1292,272.442,272.1292,272.35,4122.0
2019-04-24 14:10:00,296.09,296.26,296.08,296.2,3507.0,272.4236,272.58,272.4144,272.5248,3507.0
2019-04-24 14:20:00,296.04,296.04,295.62,295.79,3411.0,272.3776,272.3776,271.9912,272.1476,3411.0
2019-04-24 14:30:00,295.78,295.87,295.67,295.67,3089.0,272.1384,272.2212,272.0372,272.0372,3089.0
2019-04-24 14:40:00,295.57,295.88,295.41,295.41,3675.0,271.9452,272.2304,271.798,271.798,3675.0
2019-04-24 14:50:00,295.42,295.52,295.1,295.16,6867.0,271.8072,271.8992,271.5127,271.5679,6867.0
2019-04-24 15:00:00,295.22,295.29,295.01,295.29,5867.0,271.6232,271.6876,271.4299,271.6876,5867.0
2019-04-24 15:10:00,295.29,296.0,295.27,295.98,9915.0,271.6876,272.3408,271.6692,272.3224,9915.0
2019-04-24 15:20:00,295.96,296.05,295.75,295.78,7973.0,272.304,272.3868,272.1108,272.1384,7973.0
2019-04-24 15:30:00,295.75,295.76,295.44,295.53,8259.0,272.1108,272.12,271.8256,271.9084,8259.0
2019-04-24 15:40:00,295.49,295.49,295.09,295.19,12766.0,271.8716,271.8716,271.5035,271.5956,12766.0
2019-04-24 15:50:00,295.16,295.16,294.32,294.38,32042.0,271.5679,271.5679,270.7951,270.8503,32042.0
2019-04-25 09:30:00,293.27,293.27,290.9,290.9,8025.0,269.829,269.829,267.6484,267.6484,8025.0
2019-04-25 09:40:00,290.18,290.68,289.78,290.07,12500.0,266.986,267.446,266.618,266.8848,12500.0
2019-04-25 09:50:00,290.07,290.07,288.83,289.46,6685.0,266.8848,266.8848,265.7439,266.3235,6685.0
2019-04-25 10:00:00,289.77,290.17,288.89,289.44,6225.0,266.6088,266.9768,265.7991,266.3051,6225.0
2019-04-25 10:10:00,289.45,289.67,288.84,289.14,23124.0,266.3143,266.5168,265.7531,266.0291,23124.0
2019-04-25 10:20:00,289.14,289.52,288.89,289.37,13600.0,266.0291,266.3788,265.7991,266.2407,13600.0
2019-04-25 10:30:00,289.33,290.13,289.12,290.05,14038.0,266.2039,266.94,266.0107,266.8664,14038.0
2019-04-25 10:40:00,290.06,290.11,289.91,289.99,5902.0,266.8756,266.9216,266.7376,266.8112,5902.0
2019-04-25 10:50:00,290.09,291.35,289.73,291.35,7940.0,266.9032,268.0625,266.572,268.0625,7940.0
2019-04-25 11:00:00,291.47,291.64,291.06,291.42,4618.0,268.1729,268.3293,267.7957,268.1269,4618.0
2019-04-25 11:10:00,291.47,291.62,290.98,291.26,4200.0,268.1729,268.3109,267.7221,267.9797,4200.0
2019-04-25 11:20:00,291.26,291.66,291.26,291.55,5150.0,267.9797,268.3477,267.9797,268.2465,5150.0
2019-04-25 11:30:00,291.44,291.81,291.3,291.75,14872.0,268.1453,268.4857,268.0165,268.4305,14872.0
2019-04-25 11:40:00,291.55,291.78,291.09,291.54,29062.0,268.2465,268.4581,267.8233,268.2373,29062.0
2019-04-25 11:50:00,291.51,293.2,291.51,292.89,8227.0,268.2097,269.7646,268.2097,269.4794,8227.0
2019-04-25 12:00:00,292.91,293.01,292.31,292.31,3300.0,269.4978,269.5898,268.9457,268.9457,3300.0
2019-04-25 12:10:00,292.31,292.31,291.81,292.08,10940.0,268.9457,268.9457,268.4857,268.7341,10940.0
2019-04-25 12:20:00,291.89,291.99,291.59,291.66,2999.0,268.5593,268.6513,268.2833,268.3477,2999.0
2019-04-25 12:30:00,291.47,292.06,291.38,292.06,2831.0,268.1729,268.7157,268.0901,268.7157,2831.0
2019-04-25 12:40:00,292.02,292.2,291.88,292.2,4400.0,268.6789,268.8445,268.5501,268.8445,4400.0
2019-04-25 12:50:00,292.22,292.61,292.21,292.59,1300.0,268.8629,269.2218,268.8537,269.2034,1300.0
2019-04-25 13:00:00,292.68,292.78,292.68,292.7,2199.0,269.2862,269.3782,269.2862,269.3046,2199.0
2019-04-25 13:10:00,292.59,292.88,292.25,292.88,2500.0,269.2034,269.4702,268.8905,269.4702,2500.0
2019-04-25 13:20:00,292.94,293.16,292.93,293.08,3818.0,269.5254,269.7278,269.5162,269.6542,3818.0
2019-04-25 13:30:00,293.1,293.33,292.98,293.25,1700.0,269.6726,269.8842,269.5622,269.8106,1700.0
2019-04-25 13:40:00,293.39,293.99,293.25,293.96,4655.0,269.9394,270.4915,269.8106,270.4639,4655.0
2019-04-25 13:50:00,294.0,294.34,293.84,294.31,3615.0,270.5007,270.8135,270.3535,270.7859,3615.0
2019-04-25 14:00:00,294.25,294.74,294.21,294.43,9145.0,270.7307,271.1815,270.6939,270.8963,9145.0
2019-04-25 14:10:00,294.51,294.89,294.4,294.83,7242.0,270.9699,271.3195,270.8687,271.2643,7242.0
2019-04-25 14:20:00,294.88,295.34,294.84,295.27,6382.0,271.3103,271.7336,271.2735,271.6692,6382.0
2019-04-25 14:30:00,295.29,295.31,294.7,295.09,2500.0,271.6876,271.706,271.1447,271.5035,2500.0
2019-04-25 14:40:00,295.09,295.1,294.88,294.9,2778.0,271.5035,271.5127,271.3103,271.3287,2778.0
2019-04-25 14:50:00,294.76,294.93,294.58,294.83,2250.0,271.1999,271.3563,271.0343,271.2643,2250.0
2019-04-25 15:00:00,294.71,294.77,294.27,294.44,2525.0,271.1539,271.2091,270.7491,270.9055,2525.0
2019-04-25 15:10:00,294.56,294.63,294.43,294.63,2182.0,271.0159,271.0803,270.8963,271.0803,2182.0
2019-04-25 15:20:00,294.56,294.87,294.31,294.32,9978.0,271.0159,271.3011,270.7859,270.7951,9978.0
2019-04-25 15:30:00,294.32,294.44,294.09,294.42,6500.0,270.7951,270.9055,270.5835,270.8871,6500.0
2019-04-25 15:40:00,294.57,294.94,294.44,294.7,7535.0,271.0251,271.3655,270.9055,271.1447,7535.0
2019-04-25 15:50:00,294.75,295.38,294.67,295.0,26185.0,271.1907,271.7704,271.1171,271.4207,26185.0
2019-04-26 09:30:00,294.95,296.12,294.18,294.18,4947.0,271.3747,272.4512,270.6663,270.6663,4947.0
2019-04-26 09:40:00,294.4,295.0,292.87,293.51,10263.0,270.8687,271.4207,269.461,270.0498,10263.0
2019-04-26 09:50:00,293.46,293.88,293.13,293.35,6086.0,270.0038,270.3903,269.7002,269.9026,6086.0
2019-04-26 10:00:00,292.83,293.73,292.64,293.26,3635.0,269.4242,270.2522,269.2494,269.8198,3635.0
2019-04-26 10:10:00,293.13,293.39,292.73,293.16,2911.0,269.7002,269.9394,269.3322,269.7278,2911.0
2019-04-26 10:20:00,293.25,293.56,292.9,293.12,4261.0,269.8106,270.0958,269.4886,269.691,4261.0
2019-04-26 10:30:00,293.36,293.69,293.35,293.36,4692.0,269.9118,270.2154,269.9026,269.9118,4692.0
2019-04-26 10:40:00,292.91,293.5,292.9,293.18,7786.0,269.4978,270.0406,269.4886,269.7462,7786.0
2019-04-26 10:50:00,293.15,293.42,293.0,293.0,3729.0,269.7186,269.967,269.5806,269.5806,3729.0
2019-04-26 11:00:00,293.0,293.48,292.87,293.21,10054.0,269.5806,270.0222,269.461,269.7738,10054.0
2019-04-26 11:10:00,293.41,293.65,293.29,293.4,7347.0,269.9578,270.1786,269.8474,269.9486,7347.0
2019-04-26 11:20:00,293.3,293.5,293.14,293.3,3525.0,269.8566,270.0406,269.7094,269.8566,3525.0
2019-04-26 11:30:00,293.56,293.57,293.31,293.45,2330.0,270.0958,270.105,269.8658,269.9946,2330.0
2019-04-26 11:40:00,293.5,293.96,293.43,293.96,3100.0,270.0406,270.4639,269.9762,270.4639,3100.0
2019-04-26 11:50:00,293.92,293.92,293.44,293.81,2418.0,270.4271,270.4271,269.9854,270.3259,2418.0
2019-04-26 12:00:00,293.74,293.99,293.61,293.86,2858.0,270.2614,270.4915,270.1418,270.3719,2858.0
2019-04-26 12:10:00,293.98,294.05,293.66,293.77,2799.0,270.4823,270.5467,270.1878,270.2891,2799.0
2019-04-26 12:20:00,293.95,293.95,293.29,293.29,3100.0,270.4547,270.4547,269.8474,269.8474,3100.0
2019-04-26 12:30:00,293.26,293.26,293.03,293.1,1505.0,269.8198,269.8198,269.6082,269.6726,1505.0
2019-04-26 12:40:00,293.0,293.2,293.0,293.17,2010.0,269.5806,269.7646,269.5806,269.737,2010.0
2019-04-26 12:50:00,293.11,293.11,293.11,293.11,100.0,269.6818,269.6818,269.6818,269.6818,100.0
2019-04-26 13:00:00,293.03,293.22,293.01,293.03,3144.0,269.6082,269.783,269.5898,269.6082,3144.0
2019-04-26 13:10:00,293.19,293.32,293.0,293.02,1507.0,269.7554,269.875,269.5806,269.599,1507.0
2019-04-26 13:20:00,293.0,293.17,293.0,293.0,3277.0,269.5806,269.737,269.5806,269.5806,3277.0
2019-04-26 13:30:00,293.02,293.02,292.66,292.8,9087.0,269.599,269.599,269.2678,269.3966,9087.0
2019-04-26 13:40:00,292.8,292.8,292.31,292.31,3150.0,269.3966,269.3966,268.9457,268.9457,3150.0
2019-04-26 13:50:00,292.18,292.5,292.18,292.5,2876.0,268.8261,269.1206,268.8261,269.1206,2876.0
2019-04-26 14:00:00,292.43,292.43,292.05,292.19,2061.0,269.0562,269.0562,268.7065,268.8353,2061.0
2019-04-26 14:10:00,292.12,292.28,292.02,292.05,3629.0,268.7709,268.9181,268.6789,268.7065,3629.0
2019-04-26 14:20:00,292.15,292.15,291.72,291.75,2211.0,268.7985,268.7985,268.4029,268.4305,2211.0
2019-04-26 14:30:00,291.77,291.86,291.63,291.86,2407.0,268.4489,268.5317,268.3201,268.5317,2407.0
2019-04-26 14:40:00,291.78,291.78,291.21,291.21,2944.0,268.4581,268.4581,267.9337,267.9337,2944.0
2019-04-26 14:50:00,291.2,291.26,291.0,291.21,3476.0,267.9245,267.9797,267.7405,267.9337,3476.0
2019-04-26 15:00:00,291.26,291.84,291.18,291.65,4765.0,267.9797,268.5133,267.9061,268.3385,4765.0
2019-04-26 15:10:00,291.55,291.63,291.49,291.6,1500.0,268.2465,268.3201,268.1913,268.2925,1500.0
2019-04-26 15:20:00,291.61,291.62,291.4,291.48,2100.0,268.3017,268.3109,268.1085,268.1821,2100.0
2019-04-26 15:30:00,291.61,292.23,291.61,292.14,4221.0,268.3017,268.8721,268.3017,268.7893,4221.0
2019-04-26 15:40:00,292.23,292.23,291.8,291.85,5254.0,268.8721,268.8721,268.4765,268.5225,5254.0
2019-04-26 15:50:00,291.84,291.99,291.46,291.91,11787.0,268.5133,268.6513,268.1637,268.5777,11787.0
2019-04-29 09:30:00,292.21,293.35,291.59,291.6,9583.0,268.8537,269.9026,268.2833,268.2925,9583.0
2019-04-29 09:40:00,291.16,291.61,290.53,291.0,18285.0,267.8877,268.3017,267.308,267.7405,18285.0
2019-04-29 09:50:00,290.8,290.9,290.3,290.59,6392.0,267.5564,267.6484,267.0964,267.3632,6392.0
2019-04-29 10:00:00,290.6,291.02,289.75,289.91,4607.0,267.3724,267.7589,266.5904,266.7376,4607.0
2019-04-29 10:10:00,289.96,290.32,289.78,289.91,6545.0,266.7836,267.1148,266.618,266.7376,6545.0
2019-04-29 10:20:00,289.91,290.86,289.73,289.99,7936.0,266.7376,267.6116,266.572,266.8112,7936.0
2019-04-29 10:30:00,289.98,290.5,289.67,290.5,5819.0,266.802,267.2804,266.5168,267.2804,5819.0
2019-04-29 10:40:00,290.39,290.42,289.66,289.82,5050.0,267.1792,267.2068,266.5076,266.6548,5050.0
2019-04-29 10:50:00,289.72,289.75,289.45,289.45,4000.0,266.5628,266.5904,266.3143,266.3143,4000.0
2019-04-29 11:00:00,289.33,289.65,289.23,289.42,4023.0,266.2039,266.4984,266.1119,266.2867,4023.0
2019-04-29 11:10:00,289.47,289.54,289.16,289.28,2700.0,266.3327,266.3972,266.0475,266.1579,2700.0
2019-04-29 11:20:00,289.18,289.2,288.7,288.72,3804.0,266.0659,266.0843,265.6243,265.6427,3804.0
2019-04-29 11:30:00,289.0,289.36,289.0,289.18,7400.0,265.9003,266.2315,265.9003,266.0659,7400.0
2019-04-29 11:40:00,289.15,289.23,288.75,289.15,10390.0,266.0383,266.1119,265.6703,266.0383,10390.0
2019-04-29 11:50:00,289.11,289.11,288.69,288.74,4858.0,266.0015,266.0015,265.6151,265.6611,4858.0
2019-04-29 12:00:00,288.67,288.88,288.54,288.77,3101.0,265.5967,265.7899,265.4771,265.6887,3101.0
2019-04-29 12:10:00,288.74,288.74,288.31,288.32,8499.0,265.6611,265.6611,265.2655,265.2747,8499.0
2019-04-29 12:20:00,288.35,288.35,287.59,288.17,13100.0,265.3023,265.3023,264.603,265.1367,13100.0
2019-04-29 12:30:00,288.17,288.28,287.71,288.13,7800.0,265.1367,265.2379,264.7134,265.0999,7800.0
2019-04-29 12:40:00,288.08,288.08,287.69,287.93,5600.0,265.0539,265.0539,264.695,264.9158,5600.0
2019-04-29 12:50:00,287.93,288.14,287.5,287.56,6214.0,264.9158,265.1091,264.5202,264.5754,6214.0
2019-04-29 13:00:00,287.48,287.48,286.85,286.94,5010.0,264.5018,264.5018,263.9222,264.005,5010.0
2019-04-29 13:10:00,287.01,287.45,287.01,287.42,5867.0,264.0694,264.4742,264.0694,264.4466,5867.0
2019-04-29 13:20:00,287.36,287.41,286.9,287.04,6306.0,264.3914,264.4374,263.9682,264.097,6306.0
2019-04-29 13:30:00,287.05,287.2,286.89,287.09,5550.0,264.1062,264.2442,263.959,264.143,5550.0
2019-04-29 13:40:00,287.01,287.12,286.77,286.86,5947.0,264.0694,264.1706,263.8486,263.9314,5947.0
2019-04-29 13:50:00,286.84,286.84,286.03,286.06,8977.0,263.913,263.913,263.1677,263.1953,8977.0
2019-04-29 14:00:00,286.06,286.35,285.84,286.35,9317.0,263.1953,263.4621,262.9929,263.4621,9317.0
2019-04-29 14:10:00,286.32,286.49,286.08,286.16,4723.0,263.4345,263.5909,263.2137,263.2873,4723.0
2019-04-29 14:20:00,286.11,286.37,285.92,285.92,6079.0,263.2413,263.4805,263.0665,263.0665,6079.0
2019-04-29 14:30:00,286.0,286.01,285.38,285.38,6597.0,263.1401,263.1493,262.5697,262.5697,6597.0
2019-04-29 14:40:00,285.46,285.46,285.12,285.26,8011.0,262.6433,262.6433,262.3304,262.4593,8011.0
2019-04-29 14:50:00,285.19,286.21,285.01,286.21,7802.0,262.3948,263.3333,262.2292,263.3333,7802.0
2019-04-29 15:00:00,286.05,286.12,285.66,285.76,7811.0,263.1861,263.2505,262.8273,262.9193,7811.0
2019-04-29 15:10:00,285.85,286.41,285.72,286.04,35943.0,263.0021,263.5173,262.8825,263.1769,35943.0
2019-04-29 15:20:00,286.01,286.1,285.6,285.67,19529.0,263.1493,263.2321,262.7721,262.8365,19529.0
2019-04-29 15:30:00,285.69,285.79,284.87,284.92,37001.0,262.8549,262.9469,262.1004,262.1464,37001.0
2019-04-29 15:40:00,284.87,284.99,284.61,284.95,14518.0,262.1004,262.2108,261.8612,262.174,14518.0
2019-04-29 15:50:00,285.02,285.22,284.68,284.87,48677.0,262.2384,262.4225,261.9256,262.1004,48677.0
2019-04-30 09:30:00,284.27,285.6,284.21,285.6,8372.0,261.5484,262.7721,261.4932,262.7721,8372.0
2019-04-30 09:40:00,285.36,285.36,284.5,284.69,4500.0,262.5513,262.5513,261.76,261.9348,4500.0
2019-04-30 09:50:00,284.63,285.08,283.68,284.06,19375.0,261.8796,262.2936,261.0055,261.3552,19375.0
2019-04-30 10:00:00,284.33,284.54,283.99,284.1,11342.0,261.6036,261.7968,261.2908,261.392,11342.0
2019-04-30 10:10:00,284.12,284.32,283.8,284.29,5700.0,261.4104,261.5944,261.116,261.5668,5700.0
2019-04-30 10:20:00,284.44,284.46,284.09,284.12,3815.0,261.7048,261.7232,261.3828,261.4104,3815.0
2019-04-30 10:30:00,284.28,284.29,283.82,284.0,10399.0,261.5576,261.5668,261.1344,261.3,10399.0
2019-04-30 10:40:00,284.04,284.13,283.52,283.79,13201.0,261.3368,261.4196,260.8583,261.1068,13201.0
2019-04-30 10:50:00,283.82,283.82,283.22,283.36,5284.0,261.1344,261.1344,260.5823,260.7111,5284.0
2019-04-30 11:00:00,283.28,283.3,281.91,281.97,5445.0,260.6375,260.6559,259.377,259.4322,5445.0
2019-04-30 11:10:00,282.1,282.35,281.35,282.08,23199.0,259.5518,259.7818,258.8618,259.5334,23199.0
2019-04-30 11:20:00,282.06,282.66,281.85,281.88,14986.0,259.515,260.0671,259.3218,259.3494,14986.0
2019-04-30 11:30:00,281.85,282.0,280.84,281.22,11399.0,259.3218,259.4598,258.3925,258.7422,11399.0
2019-04-30 11:40:00,281.44,281.52,280.77,280.97,12400.0,258.9446,259.0182,258.3281,258.5122,12400.0
2019-04-30 11:50:00,280.97,281.42,280.97,281.28,11045.0,258.5122,258.9262,258.5122,258.7974,11045.0
2019-04-30 12:00:00,281.2,282.46,281.2,282.06,9100.0,258.7238,259.8831,258.7238,259.515,9100.0
2019-04-30 12:10:00,282.06,282.36,281.79,281.9,12488.0,259.515,259.791,259.2666,259.3678,12488.0
2019-04-30 12:20:00,281.95,282.72,281.92,282.4,29731.0,259.4138,260.1223,259.3862,259.8279,29731.0
2019-04-30 12:30:00,282.35,282.46,282.19,282.36,8328.0,259.7818,259.8831,259.6346,259.791,8328.0
2019-04-30 12:40:00,282.36,282.49,282.26,282.26,6330.0,259.791,259.9107,259.699,259.699,6330.0
2019-04-30 12:50:00,282.3,282.33,282.05,282.05,9506.0,259.7358,259.7634,259.5058,259.5058,9506.0
2019-04-30 13:00:00,282.17,282.41,282.05,282.27,22469.0,259.6162,259.8371,259.5058,259.7082,22469.0
2019-04-30 13:10:00,282.29,282.36,282.02,282.13,7390.0,259.7266,259.791,259.4782,259.5794,7390.0
2019-04-30 13:20:00,282.2,282.35,281.73,281.73,9507.0,259.6438,259.7818,259.2114,259.2114,9507.0
2019-04-30 13:30:00,281.82,282.17,281.69,282.0,12632.0,259.2942,259.6162,259.1746,259.4598,12632.0
2019-04-30 13:40:00,282.03,282.39,281.91,281.91,13136.0,259.4874,259.8187,259.377,259.377,13136.0
2019-04-30 13:50:00,281.98,282.07,281.32,281.43,10137.0,259.4414,259.5242,258.8342,258.9354,10137.0
2019-04-30 14:00:00,281.38,281.43,281.03,281.09,15019.0,258.8894,258.9354,258.5674,258.6226,15019.0
2019-04-30 14:10:00,281.05,281.31,280.98,281.3,7386.0,258.5858,258.825,258.5214,258.8158,7386.0
2019-04-30 14:20:00,281.3,281.38,281.07,281.34,10818.0,258.8158,258.8894,258.6042,258.8526,10818.0
2019-04-30 14:30:00,281.5,281.97,281.48,281.74,8685.0,258.9998,259.4322,258.9814,259.2206,8685.0
2019-04-30 14:40:00,281.75,281.94,281.63,281.77,40042.0,259.2298,259.4046,259.1194,259.2482,40042.0
2019-04-30 14:50:00,281.9,282.32,281.65,282.22,85407.0,259.3678,259.7542,259.1378,259.6622,85407.0
2019-04-30 15:00:00,282.27,282.46,282.11,282.31,45003.0,259.7082,259.8831,259.561,259.745,45003.0
2019-04-30 15:10:00,282.29,282.37,282.17,282.22,21516.0,259.7266,259.8003,259.6162,259.6622,21516.0
2019-04-30 15:20:00,282.24,282.27,282.04,282.15,13463.0,259.6806,259.7082,259.4966,259.5978,13463.0
2019-04-30 15:30:00,282.11,282.29,282.0,282.13,15790.0,259.561,259.7266,259.4598,259.5794,15790.0
2019-04-30 15:40:00,282.13,282.18,281.84,281.97,15462.0,259.5794,259.6254,259.3126,259.4322,15462.0
2019-04-30 15:50:00,282.04,282.35,281.94,281.98,82241.0,259.4966,259.7818,259.4046,259.4414,82241.0
2019-05-01 09:30:00,283.37,284.25,283.17,283.6,13612.0,260.7203,261.53,260.5363,260.9319,13612.0
2019-05-01 09:40:00,283.68,283.76,282.87,283.73,5399.0,261.0055,261.0791,260.2603,261.0515,5399.0
2019-05-01 09:50:00,283.75,283.75,282.99,283.36,4172.0,261.0699,261.0699,260.3707,260.7111,4172.0
2019-05-01 10:00:00,283.47,283.7,278.1,278.43,20855.0,260.8123,261.0239,255.8716,256.1752,20855.0
2019-05-01 10:10:00,278.62,278.8,277.1,277.35,8451.0,256.35,256.5156,254.9515,255.1815,8451.0
2019-05-01 10:20:00,277.35,277.51,276.42,277.34,10186.0,255.1815,255.3287,254.3258,255.1723,10186.0
2019-05-01 10:30:00,277.21,277.5,276.37,277.27,15182.0,255.0527,255.3195,254.2798,255.1079,15182.0
2019-05-01 10:40:00,277.26,278.55,277.26,278.47,4670.0,255.0987,256.2856,255.0987,256.212,4670.0
2019-05-01 10:50:00,278.47,278.79,277.9,278.6,6060.0,256.212,256.5064,255.6875,256.3316,6060.0
2019-05-01 11:00:00,278.49,278.81,278.43,278.72,11477.0,256.2304,256.5248,256.1752,256.442,11477.0
2019-05-01 11:10:00,278.72,279.15,278.71,278.83,6800.0,256.442,256.8376,256.4328,256.5432,6800.0
2019-05-01 11:20:00,278.84,279.11,278.59,278.72,4890.0,256.5524,256.8008,256.3224,256.442,4890.0
2019-05-01 11:30:00,278.58,279.57,278.51,279.57,3683.0,256.3132,257.2241,256.2488,257.2241,3683.0
2019-05-01 11:40:00,279.56,279.71,279.42,279.55,2421.0,257.2149,257.3529,257.086,257.2057,2421.0
2019-05-01 11:50:00,279.53,279.94,279.42,279.56,10315.0,257.1873,257.5645,257.086,257.2149,10315.0
2019-05-01 12:00:00,279.62,279.73,279.44,279.56,3549.0,257.2701,257.3713,257.1044,257.2149,3549.0
2019-05-01 12:10:00,279.73,279.87,279.4,279.4,3100.0,257.3713,257.5001,257.0676,257.0676,3100.0
2019-05-01 12:20:00,279.33,279.37,278.75,279.04,4200.0,257.0032,257.04,256.4696,256.7364,4200.0
2019-05-01 12:30:00,278.88,278.96,278.54,278.59,9648.0,256.5892,256.6628,256.2764,256.3224,9648.0
2019-05-01 12:40:00,278.6,278.75,278.41,278.43,3960.0,256.3316,256.4696,256.1568,256.1752,3960.0
2019-05-01 12:50:00,278.56,279.24,278.56,279.24,2200.0,256.2948,256.9204,256.2948,256.9204,2200.0
2019-05-01 13:00:00,279.32,279.56,279.32,279.48,2773.0,256.994,257.2149,256.994,257.1412,2773.0
2019-05-01 13:10:00,279.27,279.3,279.01,279.19,2900.0,256.948,256.9756,256.7088,256.8744,2900.0
2019-05-01 13:20:00,279.26,279.34,279.1,279.19,5866.0,256.9388,257.0124,256.7916,256.8744,5866.0
2019-05-01 13:30:00,279.17,279.23,278.67,278.96,6582.0,256.856,256.9112,256.396,256.6628,6582.0
2019-05-01 13:40:00,278.99,279.05,278.8,278.87,4200.0,256.6904,256.7456,256.5156,256.58,4200.0
2019-05-01 13:50:00,278.87,279.12,278.67,278.7,3956.0,256.58,256.81,256.396,256.4236,3956.0
2019-05-01 14:00:00,278.55,279.22,278.55,278.82,11655.0,256.2856,256.902,256.2856,256.534,11655.0
2019-05-01 14:10:00,278.88,279.0,278.58,278.82,11371.0,256.5892,256.6996,256.3132,256.534,11371.0
2019-05-01 14:20:00,278.82,279.01,278.72,278.75,5779.0,256.534,256.7088,256.442,256.4696,5779.0
2019-05-01 14:30:00,278.75,278.86,277.5,277.5,9282.0,256.4696,256.5708,255.3195,255.3195,9282.0
2019-05-01 14:40:00,277.34,277.34,276.95,276.99,8100.0,255.1723,255.1723,254.8135,254.8503,8100.0
2019-05-01 14:50:00,277.03,277.33,276.92,277.26,10783.0,254.8871,255.1631,254.7859,255.0987,10783.0
2019-05-01 15:00:00,277.14,277.14,276.41,276.81,9600.0,254.9883,254.9883,254.3166,254.6847,9600.0
2019-05-01 15:10:00,276.8,276.99,276.52,276.84,9500.0,254.6755,254.8503,254.4178,254.7123,9500.0
2019-05-01 15:20:00,276.86,276.86,276.28,276.28,21950.0,254.7307,254.7307,254.197,254.197,21950.0
2019-05-01 15:30:00,276.27,276.27,275.55,275.55,17929.0,254.1878,254.1878,253.5254,253.5254,17929.0
2019-05-01 15:40:00,275.55,275.55,274.9,274.96,29300.0,253.5254,253.5254,252.9273,252.9825,29300.0
2019-05-01 15:50:00,274.96,275.14,274.46,274.82,46767.0,252.9825,253.1481,252.5225,252.8537,46767.0
2019-05-02 09:30:00,274.21,275.72,274.0,274.99,5218.0,252.2925,253.6818,252.0993,253.0101,5218.0
2019-05-02 09:40:00,274.55,274.83,274.09,274.32,9210.0,252.6053,252.8629,252.1821,252.3937,9210.0
2019-05-02 09:50:00,274.51,275.07,274.14,274.79,12315.0,252.5685,253.0837,252.2281,252.8261,12315.0
2019-05-02 10:00:00,274.79,275.73,274.76,274.93,12712.0,252.8261,253.691,252.7985,252.9549,12712.0
2019-05-02 10:10:00,274.93,276.14,274.91,276.11,12800.0,252.9549,254.0682,252.9365,254.0406,12800.0
2019-05-02 10:20:00,275.98,276.37,275.9,276.23,8751.0,253.921,254.2798,253.8474,254.151,8751.0
2019-05-02 10:30:00,276.23,276.84,276.22,276.55,5200.0,254.151,254.7123,254.1418,254.4454,5200.0
2019-05-02 10:40:00,276.66,276.66,276.27,276.41,1700.0,254.5466,254.5466,254.1878,254.3166,1700.0
2019-05-02 10:50:00,276.35,276.46,275.79,276.01,3900.0,254.2614,254.3626,253.7462,253.9486,3900.0
2019-05-02 11:00:00,275.88,277.98,275.88,277.98,6499.0,253.829,255.7611,253.829,255.7611,6499.0
2019-05-02 11:10:00,277.77,277.85,277.31,277.49,7301.0,255.5679,255.6415,255.1447,255.3103,7301.0
2019-05-02 11:20:00,277.4,277.4,276.56,276.81,22116.0,255.2275,255.2275,254.4546,254.6847,22116.0
2019-05-02 11:30:00,276.77,277.75,276.75,277.2,6321.0,254.6479,255.5495,254.6295,255.0435,6321.0
2019-05-02 11:40:00,277.03,277.07,276.4,276.95,16930.0,254.8871,254.9239,254.3074,254.8135,16930.0
2019-05-02 11:50:00,276.95,278.23,276.89,278.23,8860.0,254.8135,255.9912,254.7583,255.9912,8860.0
2019-05-02 12:00:00,278.2,278.26,277.63,278.12,3170.0,255.9636,256.0188,255.4391,255.89,3170.0
2019-05-02 12:10:00,278.28,278.52,277.63,277.66,3550.0,256.0372,256.258,255.4391,255.4667,3550.0
2019-05-02 12:20:00,277.82,278.58,277.82,278.33,2700.0,255.6139,256.3132,255.6139,256.0832,2700.0
2019-05-02 12:30:00,278.56,278.87,278.47,278.87,2151.0,256.2948,256.58,256.212,256.58,2151.0
2019-05-02 12:40:00,278.86,279.27,278.75,279.01,4300.0,256.5708,256.948,256.4696,256.7088,4300.0
2019-05-02 12:50:00,279.02,279.52,278.83,279.19,3970.0,256.718,257.178,256.5432,256.8744,3970.0
2019-05-02 13:00:00,279.45,279.83,279.19,279.74,3343.0,257.1136,257.4633,256.8744,257.3805,3343.0
2019-05-02 13:10:00,279.95,280.27,279.81,280.1,4511.0,257.5737,257.8681,257.4449,257.7117,4511.0
2019-05-02 13:20:00,280.11,280.21,279.85,279.93,1400.0,257.7209,257.8129,257.4817,257.5553,1400.0
2019-05-02 13:30:00,279.96,280.41,279.82,280.41,3055.0,257.5829,257.9969,257.4541,257.9969,3055.0
2019-05-02 13:40:00,280.46,280.46,280.08,280.22,2947.0,258.0429,258.0429,257.6933,257.8221,2947.0
2019-05-02 13:50:00,280.3,280.52,279.7,279.91,5939.0,257.8957,258.0981,257.3437,257.5369,5939.0
2019-05-02 14:00:00,279.9,280.13,279.77,280.07,3718.0,257.5277,257.7393,257.4081,257.6841,3718.0
2019-05-02 14:10:00,280.04,280.71,280.02,280.6,9900.0,257.6565,258.2729,257.6381,258.1717,9900.0
2019-05-02 14:20:00,280.45,280.45,279.37,279.37,3977.0,258.0337,258.0337,257.04,257.04,3977.0
2019-05-02 14:30:00,279.44,279.84,279.36,279.75,2475.0,257.1044,257.4725,257.0308,257.3897,2475.0
2019-05-02 14:40:00,279.65,279.65,279.14,279.32,3645.0,257.2977,257.2977,256.8284,256.994,3645.0
2019-05-02 14:50:00,279.2,279.74,279.1,279.69,2676.0,256.8836,257.3805,256.7916,257.3345,2676.0
2019-05-02 15:00:00,279.71,279.74,279.4,279.49,6200.0,257.3529,257.3805,257.0676,257.1504,6200.0
2019-05-02 15:10:00,279.58,279.79,279.36,279.64,5848.0,257.2333,257.4265,257.0308,257.2885,5848.0
2019-05-02 15:20:00,279.77,280.27,279.72,279.72,10185.0,257.4081,257.8681,257.3621,257.3621,10185.0
2019-05-02 15:30:00,279.78,280.15,279.55,279.84,4600.0,257.4173,257.7577,257.2057,257.4725,4600.0
2019-05-02 15:40:00,279.78,279.8,278.84,279.02,14325.0,257.4173,257.4357,256.5524,256.718,14325.0
2019-05-02 15:50:00,278.93,279.21,278.77,278.99,41764.0,256.6352,256.8928,256.488,256.6904,41764.0
2019-05-03 09:30:00,281.27,282.6,281.23,282.06,7719.0,258.7882,260.0119,258.7514,259.515,7719.0
2019-05-03 09:40:00,282.0,282.26,281.02,281.64,4266.0,259.4598,259.699,258.5582,259.1286,4266.0
2019-05-03 09:50:00,281.21,282.12,280.59,281.6,45842.0,258.733,259.5702,258.1625,259.0918,45842.0
2019-05-03 10:00:00,281.84,282.66,281.46,281.93,8069.0,259.3126,260.0671,258.963,259.3954,8069.0
2019-05-03 10:10:00,281.93,281.93,280.83,280.84,2154.0,259.3954,259.3954,258.3833,258.3925,2154.0
2019-05-03 10:20:00,280.96,281.37,280.96,281.35,2200.0,258.503,258.8802,258.503,258.8618,2200.0
2019-05-03 10:30:00,281.35,281.67,281.0,281.67,9903.0,258.8618,259.1562,258.5398,259.1562,9903.0
2019-05-03 10:40:00,281.79,282.15,281.69,281.81,3800.0,259.2666,259.5978,259.1746,259.285,3800.0
2019-05-03 10:50:00,281.94,282.34,281.9,282.18,10989.0,259.4046,259.7726,259.3678,259.6254,10989.0
2019-05-03 11:00:00,282.26,282.91,282.18,282.37,10705.0,259.699,260.2971,259.6254,259.8003,10705.0
2019-05-03 11:10:00,282.38,282.65,281.89,281.89,4532.0,259.8095,260.0579,259.3586,259.3586,4532.0
2019-05-03 11:20:00,281.86,281.86,281.64,281.76,2292.0,259.331,259.331,259.1286,259.239,2292.0
2019-05-03 11:30:00,281.76,281.96,281.74,281.81,2200.0,259.239,259.423,259.2206,259.285,2200.0
2019-05-03 11:40:00,281.82,282.43,281.82,282.31,4800.0,259.2942,259.8555,259.2942,259.745,4800.0
2019-05-03 11:50:00,282.28,282.39,281.72,281.94,4511.0,259.7174,259.8187,259.2022,259.4046,4511.0
2019-05-03 12:00:00,281.94,282.41,281.85,282.15,3959.0,259.4046,259.8371,259.3218,259.5978,3959.0
2019-05-03 12:10:00,282.15,282.2,282.0,282.09,5481.0,259.5978,259.6438,259.4598,259.5426,5481.0
2019-05-03 12:20:00,282.01,282.28,281.93,282.12,4700.0,259.469,259.7174,259.3954,259.5702,4700.0
2019-05-03 12:30:00,282.03,282.17,281.92,282.14,5446.0,259.4874,259.6162,259.3862,259.5886,5446.0
2019-05-03 12:40:00,282.26,282.27,282.09,282.09,2001.0,259.699,259.7082,259.5426,259.5426,2001.0
2019-05-03 12:50:00,282.07,282.17,281.98,282.03,45101.0,259.5242,259.6162,259.4414,259.4874,45101.0
2019-05-03 13:00:00,282.05,282.21,281.93,281.95,10240.0,259.5058,259.653,259.3954,259.4138,10240.0
2019-05-03 13:10:00,282.02,282.14,281.92,282.05,19188.0,259.4782,259.5886,259.3862,259.5058,19188.0
2019-05-03 13:20:00,282.03,282.1,282.01,282.02,10500.0,259.4874,259.5518,259.469,259.4782,10500.0
2019-05-03 13:30:00,281.94,283.05,281.94,283.05,9349.0,259.4046,260.4259,259.4046,260.4259,9349.0
2019-05-03 13:40:00,283.13,283.81,283.11,283.66,7799.0,260.4995,261.1252,260.4811,260.9871,7799.0
2019-05-03 13:50:00,283.87,284.25,283.75,283.86,7916.0,261.1804,261.53,261.0699,261.1712,7916.0
2019-05-03 14:00:00,283.8,283.93,283.59,283.77,5550.0,261.116,261.2356,260.9227,261.0883,5550.0
2019-05-03 14:10:00,283.91,283.94,283.48,283.83,8090.0,261.2172,261.2448,260.8215,261.1436,8090.0
2019-05-03 14:20:00,283.83,283.93,283.52,283.91,4507.0,261.1436,261.2356,260.8583,261.2172,4507.0
2019-05-03 14:30:00,283.88,283.91,283.31,283.31,4986.0,261.1896,261.2172,260.6651,260.6651,4986.0
2019-05-03 14:40:00,283.32,283.93,283.32,283.91,2500.0,260.6743,261.2356,260.6743,261.2172,2500.0
2019-05-03 14:50:00,283.91,283.94,283.5,283.5,5600.0,261.2172,261.2448,260.8399,260.8399,5600.0
2019-05-03 15:00:00,283.48,284.27,283.36,284.21,34613.0,260.8215,261.5484,260.7111,261.4932,34613.0
2019-05-03 15:10:00,284.22,284.42,283.84,284.0,7090.0,261.5024,261.6864,261.1528,261.3,7090.0
2019-05-03 15:20:00,284.06,284.17,283.93,284.17,3500.0,261.3552,261.4564,261.2356,261.4564,3500.0
2019-05-03 15:30:00,284.22,284.22,283.94,284.02,4385.0,261.5024,261.5024,261.2448,261.3184,4385.0
2019-05-03 15:40:00,284.13,284.33,283.98,284.03,12600.0,261.4196,261.6036,261.2816,261.3276,12600.0
2019-05-03 15:50:00,283.98,284.08,283.52,283.53,37437.0,261.2816,261.3736,260.8583,260.8675,37437.0
2019-05-06 09:30:00,276.74,278.36,274.34,276.02,17632.0,254.6203,256.1108,252.4121,253.9578,17632.0
2019-05-06 09:40:00,276.62,276.96,275.0,275.47,17928.0,254.5098,254.8227,253.0193,253.4518,17928.0
2019-05-06 09:50:00,275.08,277.38,274.14,276.12,23521.0,253.0929,255.2091,252.2281,254.0498,23521.0
2019-05-06 10:00:00,276.39,276.73,275.54,276.58,7881.0,254.2982,254.6111,253.5162,254.473,7881.0
2019-05-06 10:10:00,276.38,277.27,276.19,277.21,5460.0,254.289,255.1079,254.1142,255.0527,5460.0
2019-05-06 10:20:00,277.34,277.68,276.65,276.67,14883.0,255.1723,255.4851,254.5374,254.5558,14883.0
2019-05-06 10:30:00,276.51,277.3,276.03,276.81,8512.0,254.4086,255.1355,253.967,254.6847,8512.0
2019-05-06 10:40:00,276.9,277.64,275.71,276.13,29678.0,254.7675,255.4483,253.6726,254.059,29678.0
2019-05-06 10:50:00,276.08,278.27,276.0,278.27,13169.0,254.013,256.028,253.9394,256.028,13169.0
2019-05-06 11:00:00,278.6,278.61,277.75,277.75,5269.0,256.3316,256.3408,255.5495,255.5495,5269.0
2019-05-06 11:10:00,277.7,278.01,277.69,277.76,4400.0,255.5035,255.7887,255.4943,255.5587,4400.0
2019-05-06 11:20:00,278.05,278.65,278.04,278.25,9814.0,255.8255,256.3776,255.8163,256.0096,9814.0
2019-05-06 11:30:00,278.32,278.41,277.83,277.89,3100.0,256.074,256.1568,255.6231,255.6783,3100.0
2019-05-06 11:40:00,277.68,278.38,277.68,278.13,5101.0,255.4851,256.1292,255.4851,255.8992,5101.0
2019-05-06 11:50:00,277.73,277.73,277.39,277.5,5903.0,255.5311,255.5311,255.2183,255.3195,5903.0
2019-05-06 12:00:00,277.52,277.55,277.06,277.2,2900.0,255.3379,255.3655,254.9147,255.0435,2900.0
2019-05-06 12:10:00,277.28,277.66,277.03,277.13,3400.0,255.1171,255.4667,254.8871,254.9791,3400.0
2019-05-06 12:20:00,277.29,277.58,277.22,277.22,1576.0,255.1263,255.3931,255.0619,255.0619,1576.0
2019-05-06 12:30:00,277.18,277.91,277.18,277.79,4800.0,255.0251,255.6967,255.0251,255.5863,4800.0
2019-05-06 12:40:00,277.91,277.96,277.3,277.43,3130.0,255.6967,255.7427,255.1355,255.2551,3130.0
2019-05-06 12:50:00,277.4,277.85,277.37,277.44,22991.0,255.2275,255.6415,255.1999,255.2643,22991.0
2019-05-06 13:00:00,277.44,277.56,276.81,277.3,5038.0,255.2643,255.3747,254.6847,255.1355,5038.0
2019-05-06 13:10:00,277.27,277.71,277.27,277.38,1631.0,255.1079,255.5127,255.1079,255.2091,1631.0
2019-05-06 13:20:00,277.45,277.72,277.45,277.51,2232.0,255.2735,255.5219,255.2735,255.3287,2232.0
2019-05-06 13:30:00,277.48,277.48,277.14,277.25,2701.0,255.3011,255.3011,254.9883,255.0895,2701.0
2019-05-06 13:40:00,277.34,277.62,277.34,277.53,2687.0,255.1723,255.4299,255.1723,255.3471,2687.0
2019-05-06 13:50:00,277.6,278.08,277.58,277.8,2045.0,255.4115,255.8531,255.3931,255.5955,2045.0
2019-05-06 14:00:00,277.76,277.76,277.2,277.67,3552.0,255.5587,255.5587,255.0435,255.4759,3552.0
2019-05-06 14:10:00,277.7,277.78,277.5,277.62,2500.0,255.5035,255.5771,255.3195,255.4299,2500.0
2019-05-06 14:20:00,277.8,277.89,277.64,277.82,4816.0,255.5955,255.6783,255.4483,255.6139,4816.0
2019-05-06 14:30:00,277.88,278.63,277.88,278.48,3218.0,255.6691,256.3592,255.6691,256.2212,3218.0
2019-05-06 14:40:00,278.3,279.0,278.28,278.87,4230.0,256.0556,256.6996,256.0372,256.58,4230.0
2019-05-06 14:50:00,278.91,279.59,278.91,279.18,3503.0,256.6168,257.2425,256.6168,256.8652,3503.0
2019-05-06 15:00:00,279.07,279.36,278.92,279.08,3985.0,256.764,257.0308,256.626,256.7732,3985.0
2019-05-06 15:10:00,279.19,279.19,278.83,278.83,1775.0,256.8744,256.8744,256.5432,256.5432,1775.0
2019-05-06 15:20:00,278.83,279.38,278.83,279.24,4702.0,256.5432,257.0492,256.5432,256.9204,4702.0
2019-05-06 15:30:00,279.31,279.86,279.12,279.81,6400.0,256.9848,257.4909,256.81,257.4449,6400.0
2019-05-06 15:40:00,279.77,279.88,279.28,279.61,10789.0,257.4081,257.5093,256.9572,257.2609,10789.0
2019-05-06 15:50:00,279.47,279.76,279.26,279.33,23492.0,257.132,257.3989,256.9388,257.0032,23492.0
2019-05-07 09:30:00,276.33,276.33,274.27,275.42,7596.0,254.243,254.243,252.3477,253.4058,7596.0
2019-05-07 09:40:00,275.28,275.6,272.95,272.95,26140.0,253.277,253.5714,251.1332,251.1332,26140.0
2019-05-07 09:50:00,272.88,274.39,271.57,274.37,25474.0,251.0688,252.4581,249.8635,252.4397,25474.0
2019-05-07 10:00:00,274.77,274.77,271.94,272.39,11935.0,252.8077,252.8077,250.2039,250.6179,11935.0
2019-05-07 10:10:00,272.38,273.29,272.31,273.29,6962.0,250.6087,251.446,250.5443,251.446,6962.0
2019-05-07 10:20:00,273.19,274.17,272.97,274.17,9830.0,251.354,252.2557,251.1516,252.2557,9830.0
2019-05-07 10:30:00,274.47,274.71,273.68,273.97,9900.0,252.5317,252.7525,251.8048,252.0717,9900.0
2019-05-07 10:40:00,273.7,274.22,273.28,273.93,7800.0,251.8232,252.3017,251.4368,252.0349,7800.0
2019-05-07 10:50:00,274.1,274.51,273.73,273.89,39426.0,252.1913,252.5685,251.8508,251.9981,39426.0
2019-05-07 11:00:00,273.84,275.14,273.58,275.14,12324.0,251.9521,253.1481,251.7128,253.1481,12324.0
2019-05-07 11:10:00,274.96,275.47,274.77,274.94,7276.0,252.9825,253.4518,252.8077,252.9641,7276.0
2019-05-07 11:20:00,274.77,275.29,274.56,275.16,6099.0,252.8077,253.2862,252.6145,253.1665,6099.0
2019-05-07 11:30:00,275.24,275.81,274.01,274.3,3720.0,253.2401,253.7646,252.1085,252.3753,3720.0
2019-05-07 11:40:00,274.47,274.83,274.09,274.7,9775.0,252.5317,252.8629,252.1821,252.7433,9775.0
2019-05-07 11:50:00,274.59,274.59,273.91,274.31,4232.0,252.6421,252.6421,252.0165,252.3845,4232.0
2019-05-07 12:00:00,274.42,275.76,273.81,275.75,5214.0,252.4857,253.7186,251.9244,253.7094,5214.0
2019-05-07 12:10:00,275.6,276.4,275.6,276.32,5858.0,253.5714,254.3074,253.5714,254.2338,5858.0
2019-05-07 12:20:00,276.32,277.13,276.1,277.03,6227.0,254.2338,254.9791,254.0314,254.8871,6227.0
2019-05-07 12:30:00,277.1,277.38,276.49,276.49,8321.0,254.9515,255.2091,254.3902,254.3902,8321.0
2019-05-07 12:40:00,276.4,276.68,276.09,276.58,3203.0,254.3074,254.5651,254.0222,254.473,3203.0
2019-05-07 12:50:00,276.7,277.3,276.62,276.62,7132.0,254.5835,255.1355,254.5098,254.5098,7132.0
2019-05-07 13:00:00,276.51,276.98,275.72,276.0,28635.0,254.4086,254.8411,253.6818,253.9394,28635.0
2019-05-07 13:10:00,275.65,275.95,274.82,275.4,10108.0,253.6174,253.8934,252.8537,253.3874,10108.0
2019-05-07 13:20:00,275.65,275.85,275.1,275.36,16386.0,253.6174,253.8014,253.1113,253.3506,16386.0
2019-05-07 13:30:00,275.2,275.6,275.07,275.2,7422.0,253.2033,253.5714,253.0837,253.2033,7422.0
2019-05-07 13:40:00,275.31,275.87,274.93,275.82,5069.0,253.3046,253.8198,252.9549,253.7738,5069.0
2019-05-07 13:50:00,276.35,276.83,276.31,276.31,5016.0,254.2614,254.7031,254.2246,254.2246,5016.0
2019-05-07 14:00:00,276.06,276.6,275.6,276.14,2900.0,253.9946,254.4914,253.5714,254.0682,2900.0
2019-05-07 14:10:00,276.26,276.4,275.95,276.24,2639.0,254.1786,254.3074,253.8934,254.1602,2639.0
2019-05-07 14:20:00,276.4,276.4,275.78,275.88,1517.0,254.3074,254.3074,253.737,253.829,1517.0
2019-05-07 14:30:00,275.36,275.52,274.87,275.02,1500.0,253.3506,253.4978,252.8997,253.0377,1500.0
2019-05-07 14:40:00,275.35,275.57,274.9,275.22,5177.0,253.3414,253.5438,252.9273,253.2217,5177.0
2019-05-07 14:50:00,275.28,276.06,275.03,275.8,2000.0,253.277,253.9946,253.0469,253.7554,2000.0
2019-05-07 15:00:00,275.88,275.88,274.74,275.32,2561.0,253.829,253.829,252.7801,253.3138,2561.0
2019-05-07 15:10:00,275.27,275.68,275.14,275.43,3336.0,253.2678,253.645,253.1481,253.415,3336.0
2019-05-07 15:20:00,275.19,275.3,274.52,274.86,7437.0,253.1941,253.2954,252.5777,252.8905,7437.0
2019-05-07 15:30:00,274.7,274.83,273.9,274.19,8437.0,252.7433,252.8629,252.0073,252.2741,8437.0
2019-05-07 15:40:00,274.11,275.57,274.1,275.57,6718.0,252.2005,253.5438,252.1913,253.5438,6718.0
2019-05-07 15:50:00,275.67,277.02,275.35,276.47,38200.0,253.6358,254.8779,253.3414,254.3718,38200.0
2019-05-08 09:30:00,276.25,276.74,274.09,275.12,11172.0,254.1694,254.6203,252.1821,253.1297,11172.0
2019-05-08 09:40:00,275.35,276.36,273.94,274.39,7510.0,253.3414,254.2706,252.0441,252.4581,7510.0
2019-05-08 09:50:00,274.27,274.66,273.86,274.36,6310.0,252.3477,252.7065,251.9705,252.4305,6310.0
2019-05-08 10:00:00,274.39,275.79,274.39,275.69,7335.0,252.4581,253.7462,252.4581,253.6542,7335.0
2019-05-08 10:10:00,275.58,276.54,275.51,276.26,7584.0,253.553,254.4362,253.4886,254.1786,7584.0
2019-05-08 10:20:00,276.55,276.55,275.66,275.71,7103.0,254.4454,254.4454,253.6266,253.6726,7103.0
2019-05-08 10:30:00,275.42,275.63,274.79,274.81,7577.0,253.4058,253.599,252.8261,252.8445,7577.0
2019-05-08 10:40:00,274.93,275.51,274.91,274.91,3018.0,252.9549,253.4886,252.9365,252.9365,3018.0
2019-05-08 10:50:00,275.02,276.04,274.82,275.83,6874.0,253.0377,253.9762,252.8537,253.783,6874.0
2019-05-08 11:00:00,276.07,277.33,275.62,276.42,5434.0,254.0038,255.1631,253.5898,254.3258,5434.0
2019-05-08 11:10:00,276.55,278.02,276.55,277.91,7807.0,254.4454,255.7979,254.4454,255.6967,7807.0
2019-05-08 11:20:00,277.88,277.94,277.07,277.08,5301.0,255.6691,255.7243,254.9239,254.9331,5301.0
2019-05-08 11:30:00,276.86,277.34,276.07,276.28,3004.0,254.7307,255.1723,254.0038,254.197,3004.0
2019-05-08 11:40:00,276.01,276.83,276.01,276.83,2844.0,253.9486,254.7031,253.9486,254.7031,2844.0
2019-05-08 11:50:00,277.06,277.51,276.88,277.28,2741.0,254.9147,255.3287,254.7491,255.1171,2741.0
2019-05-08 12:00:00,277.31,277.32,276.34,276.43,2417.0,255.1447,255.1539,254.2522,254.335,2417.0
2019-05-08 12:10:00,276.75,277.14,276.6,277.1,3184.0,254.6295,254.9883,254.4914,254.9515,3184.0
2019-05-08 12:20:00,277.04,277.68,277.03,277.68,706.0,254.8963,255.4851,254.8871,255.4851,706.0
2019-05-08 12:30:00,277.58,277.67,277.39,277.47,3806.0,255.3931,255.4759,255.2183,255.2919,3806.0
2019-05-08 12:40:00,277.37,278.11,277.23,277.97,3800.0,255.1999,255.8808,255.0711,255.7519,3800.0
2019-05-08 12:50:00,278.24,278.24,277.53,277.78,3160.0,256.0004,256.0004,255.3471,255.5771,3160.0
2019-05-08 13:00:00,277.9,277.9,277.62,277.71,2978.0,255.6875,255.6875,255.4299,255.5127,2978.0
2019-05-08 13:10:00,277.54,277.54,277.14,277.27,1614.0,255.3563,255.3563,254.9883,255.1079,1614.0
2019-05-08 13:20:00,277.52,278.11,277.45,278.07,3900.0,255.3379,255.8808,255.2735,255.8439,3900.0
2019-05-08 13:30:00,278.06,278.23,277.3,277.42,3346.0,255.8347,255.9912,255.1355,255.2459,3346.0
2019-05-08 13:40:00,277.4,277.62,277.01,277.34,1949.0,255.2275,255.4299,254.8687,255.1723,1949.0
2019-05-08 13:50:00,277.36,277.89,277.36,277.72,3564.0,255.1907,255.6783,255.1907,255.5219,3564.0
2019-05-08 14:00:00,277.73,277.88,277.43,277.84,3401.0,255.5311,255.6691,255.2551,255.6323,3401.0
2019-05-08 14:10:00,277.76,277.76,277.29,277.48,2000.0,255.5587,255.5587,255.1263,255.3011,2000.0
2019-05-08 14:20:00,277.53,278.09,277.46,277.88,4245.0,255.3471,255.8623,255.2827,255.6691,4245.0
2019-05-08 14:30:00,278.04,278.1,277.73,277.74,2700.0,255.8163,255.8716,255.5311,255.5403,2700.0
2019-05-08 14:40:00,277.87,278.45,277.86,278.35,7557.0,255.6599,256.1936,255.6507,256.1016,7557.0
2019-05-08 14:50:00,278.17,278.57,278.12,278.57,4250.0,255.936,256.304,255.89,256.304,4250.0
2019-05-08 15:00:00,278.64,278.79,278.18,278.19,6900.0,256.3684,256.5064,255.9452,255.9544,6900.0
2019-05-08 15:10:00,277.99,278.21,277.8,278.21,3500.0,255.7703,255.9728,255.5955,255.9728,3500.0
2019-05-08 15:20:00,278.27,278.35,277.96,278.13,4930.0,256.028,256.1016,255.7427,255.8992,4930.0
2019-05-08 15:30:00,278.15,278.45,278.04,278.04,4850.0,255.9176,256.1936,255.8163,255.8163,4850.0
2019-05-08 15:40:00,277.95,277.97,277.4,277.41,9348.0,255.7335,255.7519,255.2275,255.2367,9348.0
2019-05-08 15:50:00,277.39,277.41,276.61,276.84,27554.0,255.2183,255.2367,254.5006,254.7123,27554.0
2019-05-09 09:30:00,273.14,274.05,271.3,272.2,16275.0,251.308,252.1453,249.6151,250.4431,16275.0
2019-05-09 09:40:00,271.94,271.94,270.23,270.47,6847.0,250.2039,250.2039,248.6306,248.8514,6847.0
2019-05-09 09:50:00,270.18,271.14,269.9,271.14,10686.0,248.5846,249.4679,248.327,249.4679,10686.0
2019-05-09 10:00:00,270.95,271.15,269.85,271.15,9081.0,249.293,249.4771,248.281,249.4771,9081.0
2019-05-09 10:10:00,271.06,271.19,270.39,270.49,8643.0,249.3943,249.5139,248.7778,248.8698,8643.0
2019-05-09 10:20:00,270.41,270.41,268.83,268.9,10313.0,248.7962,248.7962,247.3425,247.4069,10313.0
2019-05-09 10:30:00,268.71,269.23,267.65,268.07,15750.0,247.2321,247.7105,246.2568,246.6432,15750.0
2019-05-09 10:40:00,267.94,269.22,267.7,269.18,11504.0,246.5236,247.7013,246.3028,247.6645,11504.0
2019-05-09 10:50:00,269.17,269.17,267.94,267.94,3800.0,247.6553,247.6553,246.5236,246.5236,3800.0
2019-05-09 11:00:00,267.8,268.22,267.74,267.75,4700.0,246.3948,246.7813,246.3396,246.3488,4700.0
2019-05-09 11:10:00,267.99,268.88,267.99,268.77,4175.0,246.5696,247.3885,246.5696,247.2873,4175.0
2019-05-09 11:20:00,268.58,268.86,268.13,268.38,2800.0,247.1125,247.3701,246.6984,246.9285,2800.0
2019-05-09 11:30:00,268.61,269.72,268.61,269.63,5315.0,247.1401,248.1614,247.1401,248.0786,5315.0
2019-05-09 11:40:00,269.64,270.06,269.18,269.97,4816.0,248.0878,248.4742,247.6645,248.3914,4816.0
2019-05-09 11:50:00,269.86,270.18,269.56,269.56,6822.0,248.2902,248.5846,248.0141,248.0141,6822.0
2019-05-09 12:00:00,269.69,269.89,269.35,269.75,4624.0,248.1338,248.3178,247.8209,248.189,4624.0
2019-05-09 12:10:00,269.81,270.22,269.77,270.05,13361.0,248.2442,248.6214,248.2074,248.465,13361.0
2019-05-09 12:20:00,270.06,271.37,270.02,271.37,9821.0,248.4742,249.6795,248.4374,249.6795,9821.0
2019-05-09 12:30:00,271.71,272.54,271.71,272.23,4162.0,249.9923,250.756,249.9923,250.4707,4162.0
2019-05-09 12:40:00,272.87,272.88,271.86,272.42,9832.0,251.0596,251.0688,250.1303,250.6456,9832.0
2019-05-09 12:50:00,272.49,273.03,272.36,272.89,4223.0,250.71,251.2068,250.5903,251.078,4223.0
2019-05-09 13:00:00,273.02,273.58,273.02,273.32,3516.0,251.1976,251.7128,251.1976,251.4736,3516.0
2019-05-09 13:10:00,273.51,273.8,273.13,273.13,2807.0,251.6484,251.9152,251.2988,251.2988,2807.0
2019-05-09 13:20:00,273.06,273.3,273.0,273.16,3017.0,251.2344,251.4552,251.1792,251.3264,3017.0
2019-05-09 13:30:00,273.04,273.73,273.04,273.59,2700.0,251.216,251.8508,251.216,251.722,2700.0
2019-05-09 13:40:00,273.73,274.62,273.57,274.62,4905.0,251.8508,252.6697,251.7036,252.6697,4905.0
2019-05-09 13:50:00,274.69,274.69,273.7,274.09,3555.0,252.7341,252.7341,251.8232,252.1821,3555.0
2019-05-09 14:00:00,274.0,274.16,273.17,273.18,8369.0,252.0993,252.2465,251.3356,251.3448,8369.0
2019-05-09 14:10:00,273.18,274.11,272.97,274.11,3326.0,251.3448,252.2005,251.1516,252.2005,3326.0
2019-05-09 14:20:00,274.13,274.33,273.56,273.57,3036.0,252.2189,252.4029,251.6944,251.7036,3036.0
2019-05-09 14:30:00,273.56,274.03,273.56,273.86,3600.0,251.6944,252.1269,251.6944,251.9705,3600.0
2019-05-09 14:40:00,274.11,274.21,273.54,273.57,4508.0,252.2005,252.2925,251.676,251.7036,4508.0
2019-05-09 14:50:00,273.56,273.88,272.61,272.76,4725.0,251.6944,251.9889,250.8204,250.9584,4725.0
2019-05-09 15:00:00,272.81,272.88,272.01,272.06,3491.0,251.0044,251.0688,250.2683,250.3143,3491.0
2019-05-09 15:10:00,271.96,272.57,271.92,272.56,3401.0,250.2223,250.7836,250.1855,250.7744,3401.0
2019-05-09 15:20:00,272.5,272.77,272.16,272.77,3935.0,250.7192,250.9676,250.4063,250.9676,3935.0
2019-05-09 15:30:00,272.83,273.54,272.83,273.54,7188.0,251.0228,251.676,251.0228,251.676,7188.0
2019-05-09 15:40:00,273.54,273.54,272.93,272.93,10079.0,251.676,251.676,251.1148,251.1148,10079.0
2019-05-09 15:50:00,272.76,273.66,272.75,273.31,20463.0,250.9584,251.7864,250.9492,251.4644,20463.0
2019-05-10 09:30:00,270.59,272.99,270.59,271.15,5530.0,250.3011,252.5211,250.3011,250.8191,5530.0
2019-05-10 09:40:00,271.14,271.97,270.92,271.97,9400.0,250.8098,251.5776,250.6063,251.5776,9400.0
2019-05-10 09:50:00,271.83,271.83,270.83,270.83,6513.0,251.4481,251.4481,250.5231,250.5231,6513.0
2019-05-10 10:00:00,270.8,270.87,269.88,269.88,5156.0,250.4953,250.5601,249.6443,249.6443,5156.0
2019-05-10 10:10:00,270.1,270.1,268.54,268.54,8900.0,249.8478,249.8478,248.4048,248.4048,8900.0
2019-05-10 10:20:00,268.77,268.78,268.22,268.28,4000.0,248.6175,248.6268,248.1088,248.1643,4000.0
2019-05-10 10:30:00,268.24,268.24,267.02,267.02,15916.0,248.1273,248.1273,246.9988,246.9988,15916.0
2019-05-10 10:40:00,267.17,267.63,266.3,267.24,5312.0,247.1375,247.563,246.3327,247.2023,5312.0
2019-05-10 10:50:00,267.34,268.01,267.2,267.47,2950.0,247.2948,247.9145,247.1653,247.415,2950.0
2019-05-10 11:00:00,267.36,267.38,266.23,267.38,12530.0,247.3133,247.3318,246.268,247.3318,12530.0
2019-05-10 11:10:00,267.72,267.86,267.0,267.39,3124.0,247.6463,247.7758,246.9803,247.341,3124.0
2019-05-10 11:20:00,267.36,267.71,267.23,267.23,10821.0,247.3133,247.637,247.193,247.193,10821.0
2019-05-10 11:30:00,266.81,267.82,266.71,267.46,2535.0,246.8045,247.7388,246.712,247.4058,2535.0
2019-05-10 11:40:00,267.6,267.88,266.77,266.86,2221.0,247.5353,247.7943,246.7675,246.8508,2221.0
2019-05-10 11:50:00,266.79,267.47,266.77,267.06,2800.0,246.786,247.415,246.7675,247.0358,2800.0
2019-05-10 12:00:00,267.55,267.98,267.39,267.68,800.0,247.489,247.8868,247.341,247.6093,800.0
2019-05-10 12:10:00,268.0,268.57,268.0,268.48,2862.0,247.9053,248.4325,247.9053,248.3493,2862.0
2019-05-10 12:20:00,268.35,268.61,268.13,268.52,1700.0,248.229,248.4695,248.0255,248.3863,1700.0
2019-05-10 12:30:00,268.53,269.08,268.53,268.72,2236.0,248.3955,248.9043,248.3955,248.5713,2236.0
2019-05-10 12:40:00,268.93,268.93,268.2,268.2,1300.0,248.7655,248.7655,248.0903,248.0903,1300.0
2019-05-10 12:50:00,268.32,269.27,268.31,268.88,6282.0,248.2013,249.0801,248.192,248.7193,6282.0
2019-05-10 13:00:00,268.82,269.27,268.82,269.11,2077.0,248.6638,249.0801,248.6638,248.932,2077.0
2019-05-10 13:10:00,268.96,269.63,268.96,269.51,1900.0,248.7933,249.4131,248.7933,249.3021,1900.0
2019-05-10 13:20:00,269.55,269.85,269.08,269.09,4301.0,249.3391,249.6166,248.9043,248.9135,4301.0
2019-05-10 13:30:00,269.01,269.32,268.96,268.97,2218.0,248.8395,249.1263,248.7933,248.8025,2218.0
2019-05-10 13:40:00,269.06,269.5,268.82,269.44,2100.0,248.8858,249.2928,248.6638,249.2373,2100.0
2019-05-10 13:50:00,269.71,270.21,269.28,269.38,6595.0,249.4871,249.9496,249.0893,249.1818,6595.0
2019-05-10 14:00:00,269.46,270.1,269.27,270.06,4696.0,249.2558,249.8478,249.0801,249.8108,4696.0
2019-05-10 14:10:00,269.89,269.98,268.52,268.52,4863.0,249.6536,249.7368,248.3863,248.3863,4863.0
2019-05-10 14:20:00,268.68,268.71,268.38,268.68,4400.0,248.5343,248.562,248.2568,248.5343,4400.0
2019-05-10 14:30:00,268.76,268.91,268.39,268.89,5640.0,248.6083,248.747,248.266,248.7285,5640.0
2019-05-10 14:40:00,268.82,268.98,268.48,268.75,3800.0,248.6638,248.8118,248.3493,248.599,3800.0
2019-05-10 14:50:00,268.82,269.58,268.82,268.96,4930.0,248.6638,249.3668,248.6638,248.7933,4930.0
2019-05-10 15:00:00,269.04,269.45,268.52,268.73,23391.0,248.8673,249.2466,248.3863,248.5805,23391.0
2019-05-10 15:10:00,268.72,269.74,268.44,269.54,11021.0,248.5713,249.5148,248.3123,249.3298,11021.0
2019-05-10 15:20:00,269.56,270.0,269.39,269.78,12869.0,249.3483,249.7553,249.1911,249.5518,12869.0
2019-05-10 15:30:00,269.64,269.68,267.84,267.93,11563.0,249.4223,249.4593,247.7573,247.8405,11563.0
2019-05-10 15:40:00,267.93,268.09,267.2,267.27,13804.0,247.8405,247.9885,247.1653,247.23,13804.0
2019-05-10 15:50:00,267.24,267.96,266.6,267.74,43334.0,247.2023,247.8683,246.6102,247.6648,43334.0
2019-05-13 09:30:00,263.05,263.81,262.1,262.97,16758.0,243.3264,244.0294,242.4477,243.2524,16758.0
2019-05-13 09:40:00,263.21,264.1,262.54,262.54,11998.0,243.4744,244.2977,242.8547,242.8547,11998.0
2019-05-13 09:50:00,262.62,263.23,261.7,263.08,12721.0,242.9287,243.4929,242.0777,243.3542,12721.0
2019-05-13 10:00:00,262.63,262.63,260.93,261.5,3895.0,242.9379,242.9379,241.3654,241.8926,3895.0
2019-05-13 10:10:00,261.25,261.82,260.95,261.6,4742.0,241.6614,242.1887,241.3839,241.9851,4742.0
2019-05-13 10:20:00,261.53,262.15,261.44,261.79,4829.0,241.9204,242.4939,241.8371,242.1609,4829.0
2019-05-13 10:30:00,261.64,262.0,261.42,261.64,8785.0,242.0222,242.3552,241.8186,242.0222,8785.0
2019-05-13 10:40:00,261.8,261.92,260.14,260.24,9216.0,242.1702,242.2812,240.6346,240.7271,9216.0
2019-05-13 10:50:00,260.23,260.3,259.52,259.88,8526.0,240.7179,240.7826,240.0611,240.3941,8526.0
2019-05-13 11:00:00,260.05,260.46,259.4,260.0,8746.0,240.5514,240.9306,239.9501,240.5051,8746.0
2019-05-13 11:10:00,259.87,260.53,259.72,259.79,3890.0,240.3849,240.9954,240.2461,240.3109,3890.0
2019-05-13 11:20:00,259.76,260.83,259.76,260.23,3268.0,240.2831,241.2729,240.2831,240.7179,3268.0
2019-05-13 11:30:00,260.26,260.46,259.7,260.05,7246.0,240.7456,240.9306,240.2276,240.5514,7246.0
2019-05-13 11:40:00,259.64,259.8,259.01,259.18,6393.0,240.1721,240.3201,239.5893,239.7466,6393.0
2019-05-13 11:50:00,259.18,260.03,259.07,259.75,9547.0,239.7466,240.5329,239.6448,240.2739,9547.0
2019-05-13 12:00:00,259.79,259.85,258.71,258.94,5745.0,240.3109,240.3664,239.3118,239.5246,5745.0
2019-05-13 12:10:00,259.37,259.73,259.07,259.72,4723.0,239.9224,240.2554,239.6448,240.2461,4723.0
2019-05-13 12:20:00,259.84,260.44,259.44,259.77,23879.0,240.3571,240.9121,239.9871,240.2924,23879.0
2019-05-13 12:30:00,259.79,260.34,259.48,260.05,4716.0,240.3109,240.8196,240.0241,240.5514,4716.0
2019-05-13 12:40:00,259.93,260.22,259.43,260.09,8690.0,240.4404,240.7086,239.9779,240.5884,8690.0
2019-05-13 12:50:00,260.01,260.08,259.38,259.53,9028.0,240.5144,240.5791,239.9316,240.0704,9028.0
2019-05-13 13:00:00,259.44,259.95,259.06,259.32,3600.0,239.9871,240.4589,239.6356,239.8761,3600.0
2019-05-13 13:10:00,259.39,259.95,259.39,259.67,8524.0,239.9409,240.4589,239.9409,240.1999,8524.0
2019-05-13 13:20:00,259.69,259.96,259.4,259.4,3700.0,240.2184,240.4681,239.9501,239.9501,3700.0
2019-05-13 13:30:00,259.56,260.44,259.56,260.2,5200.0,240.0981,240.9121,240.0981,240.6901,5200.0
2019-05-13 13:40:00,260.39,260.57,259.82,260.16,4653.0,240.8659,241.0324,240.3386,240.6531,4653.0
2019-05-13 13:50:00,260.12,260.88,260.12,260.88,6136.0,240.6161,241.3191,240.6161,241.3191,6136.0
2019-05-13 14:00:00,260.83,261.13,260.72,260.78,14544.0,241.2729,241.5504,241.1711,241.2266,14544.0
2019-05-13 14:10:00,260.84,260.84,260.14,260.32,4914.0,241.2821,241.2821,240.6346,240.8011,4914.0
2019-05-13 14:20:00,260.37,261.38,260.03,260.94,8523.0,240.8474,241.7816,240.5329,241.3746,8523.0
2019-05-13 14:30:00,261.1,261.38,260.83,260.9,7999.0,241.5226,241.7816,241.2729,241.3376,7999.0
2019-05-13 14:40:00,260.82,261.17,260.19,261.14,11867.0,241.2636,241.5874,240.6809,241.5596,11867.0
2019-05-13 14:50:00,261.22,261.59,260.94,260.94,6875.0,241.6336,241.9759,241.3746,241.3746,6875.0
2019-05-13 15:00:00,260.87,261.78,260.87,261.32,7035.0,241.3099,242.1517,241.3099,241.7261,7035.0
2019-05-13 15:10:00,261.38,261.42,260.83,260.84,13247.0,241.7816,241.8186,241.2729,241.2821,13247.0
2019-05-13 15:20:00,260.91,260.91,259.9,260.03,5500.0,241.3469,241.3469,240.4126,240.5329,5500.0
2019-05-13 15:30:00,259.93,259.93,259.04,259.19,10219.0,240.4404,240.4404,239.6171,239.7559,10219.0
2019-05-13 15:40:00,259.27,259.96,259.27,259.96,10704.0,239.8299,240.4681,239.8299,240.4681,10704.0
2019-05-13 15:50:00,259.97,260.36,259.31,259.99,46684.0,240.4774,240.8381,239.8669,240.4959,46684.0
2019-05-14 09:30:00,260.83,261.61,260.14,260.5,8365.0,241.2729,241.9944,240.6346,240.9676,8365.0
2019-05-14 09:40:00,260.42,260.9,259.79,259.8,2530.0,240.8936,241.3376,240.3109,240.3201,2530.0
2019-05-14 09:50:00,259.55,260.46,259.55,259.93,14038.0,240.0889,240.9306,240.0889,240.4404,14038.0
2019-05-14 10:00:00,259.86,260.01,259.27,259.52,10595.0,240.3756,240.5144,239.8299,240.0611,10595.0
2019-05-14 10:10:00,259.5,260.35,259.27,260.24,4976.0,240.0426,240.8289,239.8299,240.7271,4976.0
2019-05-14 10:20:00,260.01,260.42,259.83,260.09,2584.0,240.5144,240.8936,240.3479,240.5884,2584.0
2019-05-14 10:30:00,259.93,260.42,259.88,260.41,6093.0,240.4404,240.8936,240.3941,240.8844,6093.0
2019-05-14 10:40:00,260.28,260.74,260.27,260.45,2178.0,240.7641,241.1896,240.7549,240.9214,2178.0
2019-05-14 10:50:00,260.31,260.59,259.99,260.59,4765.0,240.7919,241.0509,240.4959,241.0509,4765.0
2019-05-14 11:00:00,260.67,261.1,260.52,261.01,12933.0,241.1249,241.5226,240.9861,241.4394,12933.0
2019-05-14 11:10:00,261.09,261.64,261.09,261.49,1700.0,241.5134,242.0222,241.5134,241.8834,1700.0
2019-05-14 11:20:00,261.47,262.09,261.47,261.81,2900.0,241.8649,242.4384,241.8649,242.1794,2900.0
2019-05-14 11:30:00,261.81,262.13,261.68,262.07,2063.0,242.1794,242.4754,242.0592,242.4199,2063.0
2019-05-14 11:40:00,262.07,262.07,261.59,261.94,2860.0,242.4199,242.4199,241.9759,242.2997,2860.0
2019-05-14 11:50:00,261.86,262.35,261.83,262.05,2750.0,242.2257,242.6789,242.1979,242.4014,2750.0
2019-05-14 12:00:00,262.07,262.42,262.04,262.04,11437.0,242.4199,242.7437,242.3922,242.3922,11437.0
2019-05-14 12:10:00,262.12,262.32,261.85,261.85,1615.0,242.4662,242.6512,242.2164,242.2164,1615.0
2019-05-14 12:20:00,262.08,262.17,261.97,262.11,800.0,242.4292,242.5124,242.3274,242.4569,800.0
2019-05-14 12:30:00,262.1,262.1,261.57,261.95,2100.0,242.4477,242.4477,241.9574,242.3089,2100.0
2019-05-14 12:40:00,262.07,262.24,262.07,262.18,1794.0,242.4199,242.5772,242.4199,242.5217,1794.0
2019-05-14 12:50:00,262.44,262.69,262.36,262.52,3481.0,242.7622,242.9934,242.6882,242.8362,3481.0
2019-05-14 13:00:00,262.44,262.71,262.44,262.56,3361.0,242.7622,243.0119,242.7622,242.8732,3361.0
2019-05-14 13:10:00,262.57,262.94,262.51,262.53,8317.0,242.8824,243.2247,242.8269,242.8454,8317.0
2019-05-14 13:20:00,262.63,262.91,262.29,262.3,7418.0,242.9379,243.1969,242.6234,242.6327,7418.0
2019-05-14 13:30:00,262.2,262.29,262.19,262.28,1500.0,242.5402,242.6234,242.5309,242.6142,1500.0
2019-05-14 13:40:00,262.37,262.51,262.2,262.21,4433.0,242.6974,242.8269,242.5402,242.5494,4433.0
2019-05-14 13:50:00,262.32,262.5,262.23,262.31,1706.0,242.6512,242.8177,242.5679,242.6419,1706.0
2019-05-14 14:00:00,262.15,262.15,261.64,262.08,2356.0,242.4939,242.4939,242.0222,242.4292,2356.0
2019-05-14 14:10:00,262.01,262.3,261.93,262.3,1412.0,242.3644,242.6327,242.2904,242.6327,1412.0
2019-05-14 14:20:00,262.24,262.64,262.23,262.63,2325.0,242.5772,242.9472,242.5679,242.9379,2325.0
2019-05-14 14:30:00,262.66,262.83,262.52,262.83,3701.0,242.9657,243.1229,242.8362,243.1229,3701.0
2019-05-14 14:40:00,262.9,262.9,262.28,262.29,2003.0,243.1877,243.1877,242.6142,242.6234,2003.0
2019-05-14 14:50:00,262.01,262.27,261.71,262.19,1200.0,242.3644,242.6049,242.0869,242.5309,1200.0
2019-05-14 15:00:00,261.89,262.84,261.89,262.84,2841.0,242.2534,243.1322,242.2534,243.1322,2841.0
2019-05-14 15:10:00,262.74,262.74,262.44,262.49,3128.0,243.0397,243.0397,242.7622,242.8084,3128.0
2019-05-14 15:20:00,262.69,262.85,262.49,262.54,4700.0,242.9934,243.1414,242.8084,242.8547,4700.0
2019-05-14 15:30:00,262.61,262.61,261.72,262.27,11920.0,242.9194,242.9194,242.0962,242.6049,11920.0
2019-05-14 15:40:00,262.36,262.49,261.72,262.13,10567.0,242.6882,242.8084,242.0962,242.4754,10567.0
2019-05-14 15:50:00,262.04,262.36,261.72,262.07,27918.0,242.3922,242.6882,242.0962,242.4199,27918.0
2019-05-15 09:30:00,259.69,260.35,258.42,259.96,6011.0,240.2184,240.8289,239.0436,240.4681,6011.0
2019-05-15 09:40:00,260.16,260.98,259.61,259.88,3100.0,240.6531,241.4116,240.1444,240.3941,3100.0
2019-05-15 09:50:00,260.45,261.57,260.26,261.57,2702.0,240.9214,241.9574,240.7456,241.9574,2702.0
2019-05-15 10:00:00,261.57,261.57,260.17,260.25,5808.0,241.9574,241.9574,240.6624,240.7364,5808.0
2019-05-15 10:10:00,260.36,261.47,259.86,261.05,4946.0,240.8381,241.8649,240.3756,241.4764,4946.0
2019-05-15 10:20:00,260.65,261.14,260.11,261.14,2948.0,241.1064,241.5596,240.6069,241.5596,2948.0
2019-05-15 10:30:00,261.11,261.2,260.56,260.75,7292.0,241.5319,241.6151,241.0231,241.1989,7292.0
2019-05-15 10:40:00,260.85,262.24,260.68,262.24,4157.0,241.2914,242.5772,241.1341,242.5772,4157.0
2019-05-15 10:50:00,262.22,262.52,262.12,262.12,1831.0,242.5587,242.8362,242.4662,242.4662,1831.0
2019-05-15 11:00:00,262.25,262.25,261.5,261.98,2694.0,242.5864,242.5864,241.8926,242.3367,2694.0
2019-05-15 11:10:00,261.99,262.14,261.85,262.14,3595.0,242.3459,242.4847,242.2164,242.4847,3595.0
2019-05-15 11:20:00,262.06,262.58,261.97,262.41,2905.0,242.4107,242.8917,242.3274,242.7344,2905.0
2019-05-15 11:30:00,262.26,262.31,261.86,262.13,3925.0,242.5957,242.6419,242.2257,242.4754,3925.0
2019-05-15 11:40:00,262.2,262.63,262.07,262.36,9253.0,242.5402,242.9379,242.4199,242.6882,9253.0
2019-05-15 11:50:00,262.26,262.72,262.13,262.62,1410.0,242.5957,243.0212,242.4754,242.9287,1410.0
2019-05-15 12:00:00,262.62,262.71,262.41,262.5,3590.0,242.9287,243.0119,242.7344,242.8177,3590.0
2019-05-15 12:10:00,262.58,262.58,261.77,261.88,2313.0,242.8917,242.8917,242.1424,242.2442,2313.0
2019-05-15 12:20:00,261.81,262.2,261.46,261.58,2242.0,242.1794,242.5402,241.8556,241.9666,2242.0
2019-05-15 12:30:00,261.48,261.75,261.18,261.56,1500.0,241.8741,242.1239,241.5966,241.9481,1500.0
2019-05-15 12:40:00,261.41,261.77,261.37,261.37,1600.0,241.8094,242.1424,241.7724,241.7724,1600.0
2019-05-15 12:50:00,261.58,261.6,260.81,261.23,5462.0,241.9666,241.9851,241.2544,241.6429,5462.0
2019-05-15 13:00:00,261.31,261.51,261.04,261.04,1600.0,241.7169,241.9019,241.4671,241.4671,1600.0
2019-05-15 13:10:00,261.15,261.51,261.12,261.28,2930.0,241.5689,241.9019,241.5411,241.6891,2930.0
2019-05-15 13:20:00,261.22,261.22,260.89,261.09,1295.0,241.6336,241.6336,241.3284,241.5134,1295.0
2019-05-15 13:30:00,261.23,261.56,261.23,261.44,2830.0,241.6429,241.9481,241.6429,241.8371,2830.0
2019-05-15 13:40:00,261.67,261.68,260.99,261.68,4400.0,242.0499,242.0592,241.4209,242.0592,4400.0
2019-05-15 13:50:00,261.5,261.79,261.45,261.74,1412.0,241.8926,242.1609,241.8464,242.1147,1412.0
2019-05-15 14:00:00,261.86,262.09,261.67,261.79,2700.0,242.2257,242.4384,242.0499,242.1609,2700.0
2019-05-15 14:10:00,261.94,261.94,261.52,261.7,1520.0,242.2997,242.2997,241.9111,242.0777,1520.0
2019-05-15 14:20:00,261.8,262.11,261.77,262.0,3524.0,242.1702,242.4569,242.1424,242.3552,3524.0
2019-05-15 14:30:00,262.0,262.07,261.74,261.78,2902.0,242.3552,242.4199,242.1147,242.1517,2902.0
2019-05-15 14:40:00,261.63,261.89,261.63,261.85,2100.0,242.0129,242.2534,242.0129,242.2164,2100.0
2019-05-15 14:50:00,261.93,262.16,261.88,262.16,6603.0,242.2904,242.5032,242.2442,242.5032,6603.0
2019-05-15 15:00:00,262.22,262.28,261.81,262.07,7605.0,242.5587,242.6142,242.1794,242.4199,7605.0
2019-05-15 15:10:00,262.1,262.14,261.8,262.11,6578.0,242.4477,242.4847,242.1702,242.4569,6578.0
2019-05-15 15:20:00,262.1,262.42,262.07,262.28,6088.0,242.4477,242.7437,242.4199,242.6142,6088.0
2019-05-15 15:30:00,262.3,262.62,262.16,262.56,8603.0,242.6327,242.9287,242.5032,242.8732,8603.0
2019-05-15 15:40:00,262.6,262.96,262.46,262.48,20162.0,242.9102,243.2432,242.7807,242.7992,20162.0
2019-05-15 15:50:00,262.32,262.54,261.8,261.8,18863.0,242.6512,242.8547,242.1702,242.1702,18863.0
2019-05-16 09:30:00,262.95,263.35,261.3,261.9,6618.0,243.2339,243.6039,241.7076,242.2627,6618.0
2019-05-16 09:40:00,262.29,262.55,261.97,262.19,4000.0,242.6234,242.8639,242.3274,242.5309,4000.0
2019-05-16 09:50:00,262.41,264.29,262.41,264.29,6210.0,242.7344,244.4735,242.7344,244.4735,6210.0
2019-05-16 10:00:00,264.12,264.42,263.65,263.96,3449.0,244.3162,244.5937,243.8814,244.1682,3449.0
2019-05-16 10:10:00,263.95,264.3,263.5,264.26,2139.0,244.1589,244.4827,243.7427,244.4457,2139.0
2019-05-16 10:20:00,264.15,264.76,264.1,264.75,1987.0,244.3439,244.9082,244.2977,244.899,1987.0
2019-05-16 10:30:00,264.95,265.11,264.42,265.1,6379.0,245.084,245.232,244.5937,245.2227,6379.0
2019-05-16 10:40:00,265.1,265.52,264.97,265.2,1760.0,245.2227,245.6112,245.1025,245.3152,1760.0
2019-05-16 10:50:00,265.12,265.58,265.12,265.58,1949.0,245.2412,245.6667,245.2412,245.6667,1949.0
2019-05-16 11:00:00,265.78,265.93,265.23,265.23,9727.0,245.8517,245.9905,245.343,245.343,9727.0
2019-05-16 11:10:00,265.44,265.81,265.4,265.78,1996.0,245.5372,245.8795,245.5002,245.8517,1996.0
2019-05-16 11:20:00,265.93,266.21,265.69,265.81,2950.0,245.9905,246.2495,245.7685,245.8795,2950.0
2019-05-16 11:30:00,265.66,266.01,265.63,265.97,2230.0,245.7407,246.0645,245.713,246.0275,2230.0
2019-05-16 11:40:00,265.87,266.35,265.87,265.9,1600.0,245.935,246.379,245.935,245.9627,1600.0
2019-05-16 11:50:00,265.88,266.13,265.8,266.13,1500.0,245.9442,246.1755,245.8702,246.1755,1500.0
2019-05-16 12:00:00,266.08,266.39,265.43,265.48,3700.0,246.1292,246.416,245.528,245.5742,3700.0
2019-05-16 12:10:00,265.61,265.98,265.58,265.88,1200.0,245.6945,246.0367,245.6667,245.9442,1200.0
2019-05-16 12:20:00,265.85,265.98,265.65,265.65,1400.0,245.9165,246.0367,245.7315,245.7315,1400.0
2019-05-16 12:30:00,265.65,265.76,265.49,265.49,1152.0,245.7315,245.8332,245.5835,245.5835,1152.0
2019-05-16 12:40:00,265.3,265.39,265.29,265.34,1200.0,245.4077,245.491,245.3985,245.4447,1200.0
2019-05-16 12:50:00,265.19,265.32,264.91,265.22,2500.0,245.306,245.4262,245.047,245.3337,2500.0
2019-05-16 13:00:00,265.41,265.73,265.18,265.6,2033.0,245.5095,245.8055,245.2967,245.6852,2033.0
2019-05-16 13:10:00,265.72,265.79,265.1,265.43,1957.0,245.7962,245.861,245.2227,245.528,1957.0
2019-05-16 13:20:00,265.4,265.54,265.31,265.31,1692.0,245.5002,245.6297,245.417,245.417,1692.0
2019-05-16 13:30:00,265.05,265.06,264.83,264.9,1645.0,245.1765,245.1857,244.973,245.0377,1645.0
2019-05-16 13:40:00,264.98,264.98,264.72,264.81,1500.0,245.1117,245.1117,244.8712,244.9545,1500.0
2019-05-16 13:50:00,264.58,265.16,264.58,265.09,2998.0,244.7417,245.2782,244.7417,245.2135,2998.0
2019-05-16 14:00:00,264.99,265.53,264.96,265.23,1865.0,245.121,245.6205,245.0932,245.343,1865.0
2019-05-16 14:10:00,265.23,265.78,265.12,265.61,8274.0,245.343,245.8517,245.2412,245.6945,8274.0
2019-05-16 14:20:00,265.47,266.01,265.3,266.01,5720.0,245.565,246.0645,245.4077,246.0645,5720.0
2019-05-16 14:30:00,266.13,266.13,265.54,265.66,2000.0,246.1755,246.1755,245.6297,245.7407,2000.0
2019-05-16 14:40:00,265.62,265.62,265.16,265.21,1200.0,245.7037,245.7037,245.2782,245.3245,1200.0
2019-05-16 14:50:00,265.08,265.16,264.78,265.15,1601.0,245.2042,245.2782,244.9267,245.269,1601.0
2019-05-16 15:00:00,264.98,264.98,264.21,264.35,3000.0,245.1117,245.1117,244.3995,244.529,3000.0
2019-05-16 15:10:00,264.37,264.38,263.72,263.72,11019.0,244.5475,244.5567,243.9462,243.9462,11019.0
2019-05-16 15:20:00,263.74,264.35,263.74,264.34,3293.0,243.9647,244.529,243.9647,244.5197,3293.0
2019-05-16 15:30:00,264.27,264.4,264.05,264.05,4600.0,244.455,244.5752,244.2514,244.2514,4600.0
2019-05-16 15:40:00,263.99,263.99,263.45,263.56,9497.0,244.1959,244.1959,243.6964,243.7982,9497.0
2019-05-16 15:50:00,263.62,264.2,263.5,263.93,15702.0,243.8537,244.3902,243.7427,244.1404,15702.0
2019-05-17 09:30:00,263.08,264.46,262.92,264.46,14694.0,243.3542,244.6307,243.2062,244.6307,14694.0
2019-05-17 09:40:00,264.72,265.44,264.2,265.42,6202.0,244.8712,245.5372,244.3902,245.5187,6202.0
2019-05-17 09:50:00,265.08,265.4,264.48,265.24,8020.0,245.2042,245.5002,244.6492,245.3522,8020.0
2019-05-17 10:00:00,265.25,265.42,264.58,264.91,4145.0,245.3615,245.5187,244.7417,245.047,4145.0
2019-05-17 10:10:00,264.74,265.59,264.74,265.29,6391.0,244.8897,245.676,244.8897,245.3985,6391.0
2019-05-17 10:20:00,265.49,266.59,265.46,266.38,4300.0,245.5835,246.601,245.5557,246.4067,4300.0
2019-05-17 10:30:00,266.25,266.53,265.97,266.15,9495.0,246.2865,246.5455,246.0275,246.194,9495.0
2019-05-17 10:40:00,266.24,267.0,266.19,266.88,6903.0,246.2772,246.9803,246.231,246.8693,6903.0
2019-05-17 10:50:00,266.85,269.12,266.85,268.8,17514.0,246.8415,248.9413,246.8415,248.6453,17514.0
2019-05-17 11:00:00,268.82,269.39,268.82,269.0,9510.0,248.6638,249.1911,248.6638,248.8303,9510.0
2019-05-17 11:10:00,269.14,269.63,268.87,269.0,11050.0,248.9598,249.4131,248.71,248.8303,11050.0
2019-05-17 11:20:00,269.0,269.51,268.85,269.43,7214.0,248.8303,249.3021,248.6915,249.2281,7214.0
2019-05-17 11:30:00,269.31,269.59,269.21,269.59,8355.0,249.1171,249.3761,249.0245,249.3761,8355.0
2019-05-17 11:40:00,269.56,269.89,269.4,269.84,12812.0,249.3483,249.6536,249.2003,249.6073,12812.0
2019-05-17 11:50:00,269.78,269.8,269.29,269.67,12423.0,249.5518,249.5703,249.0986,249.4501,12423.0
2019-05-17 12:00:00,269.76,269.78,268.88,268.9,10732.0,249.5333,249.5518,248.7193,248.7378,10732.0
2019-05-17 12:10:00,268.92,270.04,268.89,270.04,8174.0,248.7563,249.7923,248.7285,249.7923,8174.0
2019-05-17 12:20:00,270.0,270.08,269.53,269.61,4200.0,249.7553,249.8293,249.3206,249.3946,4200.0
2019-05-17 12:30:00,269.52,269.89,269.34,269.89,4150.0,249.3113,249.6536,249.1448,249.6536,4150.0
2019-05-17 12:40:00,269.86,270.73,269.86,270.73,5665.0,249.6258,250.4306,249.6258,250.4306,5665.0
2019-05-17 12:50:00,270.66,270.84,270.38,270.47,5608.0,250.3658,250.5323,250.1068,250.1901,5608.0
2019-05-17 13:00:00,270.4,270.8,270.19,270.8,2700.0,250.1253,250.4953,249.9311,250.4953,2700.0
2019-05-17 13:10:00,270.88,271.7,270.66,271.7,8836.0,250.5693,251.3278,250.3658,251.3278,8836.0
2019-05-17 13:20:00,271.65,272.28,271.38,271.38,5708.0,251.2816,251.8644,251.0318,251.0318,5708.0
2019-05-17 13:30:00,271.31,271.67,270.94,271.63,8421.0,250.9671,251.3001,250.6248,251.2631,8421.0
2019-05-17 13:40:00,271.56,271.85,271.28,271.46,8923.0,251.1983,251.4666,250.9393,251.1058,8923.0
2019-05-17 13:50:00,271.5,272.2,271.36,272.16,12139.0,251.1428,251.7904,251.0133,251.7534,12139.0
2019-05-17 14:00:00,272.02,272.04,270.67,270.93,8105.0,251.6239,251.6424,250.3751,250.6156,8105.0
2019-05-17 14:10:00,270.93,271.46,270.51,271.46,5705.0,250.6156,251.1058,250.2271,251.1058,5705.0
2019-05-17 14:20:00,271.32,271.34,271.02,271.23,4500.0,250.9763,250.9948,250.6988,250.8931,4500.0
2019-05-17 14:30:00,271.21,271.5,271.05,271.5,4298.0,250.8746,251.1428,250.7266,251.1428,4298.0
2019-05-17 14:40:00,271.48,271.97,271.34,271.91,13230.0,251.1243,251.5776,250.9948,251.5221,13230.0
2019-05-17 14:50:00,272.02,272.14,271.52,271.6,12412.0,251.6239,251.7349,251.1613,251.2353,12412.0
2019-05-17 15:00:00,271.42,271.52,269.19,269.19,9425.0,251.0688,251.1613,249.006,249.006,9425.0
2019-05-17 15:10:00,268.91,269.24,268.62,268.75,5583.0,248.747,249.0523,248.4788,248.599,5583.0
2019-05-17 15:20:00,268.75,270.21,268.64,270.21,8954.0,248.599,249.9496,248.4973,249.9496,8954.0
2019-05-17 15:30:00,269.92,269.94,268.16,268.23,14959.0,249.6813,249.6998,248.0533,248.118,14959.0
2019-05-17 15:40:00,268.11,268.63,267.5,267.68,15862.0,248.007,248.488,247.4428,247.6093,15862.0
2019-05-17 15:50:00,267.73,267.97,267.09,267.13,46598.0,247.6555,247.8775,247.0635,247.1005,46598.0
2019-05-20 09:30:00,265.21,266.96,265.01,266.77,5837.0,245.3245,246.9433,245.1395,246.7675,5837.0
2019-05-20 09:40:00,266.75,268.63,265.39,267.5,5718.0,246.749,248.488,245.491,247.4428,5718.0
2019-05-20 09:50:00,267.43,270.43,266.81,270.43,27054.0,247.378,250.1531,246.8045,250.1531,27054.0
2019-05-20 10:00:00,269.46,270.48,269.46,269.74,8438.0,249.2558,250.1993,249.2558,249.5148,8438.0
2019-05-20 10:10:00,269.74,270.14,269.48,269.49,6276.0,249.5148,249.8848,249.2743,249.2836,6276.0
2019-05-20 10:20:00,269.25,269.65,268.87,269.65,4381.0,249.0616,249.4316,248.71,249.4316,4381.0
2019-05-20 10:30:00,269.41,269.47,268.76,268.93,5700.0,249.2096,249.2651,248.6083,248.7655,5700.0
2019-05-20 10:40:00,268.96,269.28,268.51,268.51,5800.0,248.7933,249.0893,248.377,248.377,5800.0
2019-05-20 10:50:00,268.44,269.48,268.14,269.35,5674.0,248.3123,249.2743,248.0348,249.1541,5674.0
2019-05-20 11:00:00,269.5,269.73,268.98,269.06,6306.0,249.2928,249.5056,248.8118,248.8858,6306.0
2019-05-20 11:10:00,269.06,269.57,269.06,269.14,5083.0,248.8858,249.3576,248.8858,248.9598,5083.0
2019-05-20 11:20:00,269.04,270.21,268.84,270.21,5304.0,248.8673,249.9496,248.6823,249.9496,5304.0
2019-05-20 11:30:00,270.07,270.27,269.44,269.68,5868.0,249.8201,250.0051,249.2373,249.4593,5868.0
2019-05-20 11:40:00,269.93,270.38,269.82,270.24,3270.0,249.6906,250.1068,249.5888,249.9773,3270.0
2019-05-20 11:50:00,270.03,270.35,269.84,270.25,1900.0,249.7831,250.0791,249.6073,249.9866,1900.0
2019-05-20 12:00:00,270.09,270.99,269.96,270.99,9874.0,249.8386,250.6711,249.7183,250.6711,9874.0
2019-05-20 12:10:00,270.69,270.99,270.52,270.66,3600.0,250.3936,250.6711,250.2363,250.3658,3600.0
2019-05-20 12:20:00,270.59,270.73,270.23,270.24,1300.0,250.3011,250.4306,249.9681,249.9773,1300.0
2019-05-20 12:30:00,270.09,270.14,269.69,270.13,3600.0,249.8386,249.8848,249.4686,249.8756,3600.0
2019-05-20 12:40:00,270.16,270.16,269.74,269.84,2400.0,249.9033,249.9033,249.5148,249.6073,2400.0
2019-05-20 12:50:00,269.95,270.16,269.8,269.9,2100.0,249.7091,249.9033,249.5703,249.6628,2100.0
2019-05-20 13:00:00,269.91,269.91,269.46,269.46,3450.0,249.6721,249.6721,249.2558,249.2558,3450.0
2019-05-20 13:10:00,269.52,269.97,269.52,269.97,2301.0,249.3113,249.7276,249.3113,249.7276,2301.0
2019-05-20 13:20:00,270.06,270.32,269.82,270.16,3644.0,249.8108,250.0513,249.5888,249.9033,3644.0
2019-05-20 13:30:00,270.13,270.99,270.13,270.99,5390.0,249.8756,250.6711,249.8756,250.6711,5390.0
2019-05-20 13:40:00,271.19,271.19,270.69,271.14,3600.0,250.8561,250.8561,250.3936,250.8098,3600.0
2019-05-20 13:50:00,270.88,271.31,270.82,271.31,3100.0,250.5693,250.9671,250.5138,250.9671,3100.0
2019-05-20 14:00:00,271.41,271.41,270.77,270.99,1430.0,251.0596,251.0596,250.4676,250.6711,1430.0
2019-05-20 14:10:00,271.09,271.2,270.76,270.87,3200.0,250.7636,250.8653,250.4583,250.5601,3200.0
2019-05-20 14:20:00,270.58,271.16,270.58,271.08,5400.0,250.2918,250.8283,250.2918,250.7543,5400.0
2019-05-20 14:30:00,271.06,271.17,270.04,270.04,4040.0,250.7358,250.8376,249.7923,249.7923,4040.0
2019-05-20 14:40:00,270.08,270.5,270.08,270.19,1628.0,249.8293,250.2178,249.8293,249.9311,1628.0
2019-05-20 14:50:00,269.94,270.1,269.68,269.91,5335.0,249.6998,249.8478,249.4593,249.6721,5335.0
2019-05-20 15:00:00,269.98,270.09,269.62,269.73,7289.0,249.7368,249.8386,249.4038,249.5056,7289.0
2019-05-20 15:10:00,269.63,269.64,268.89,269.31,9329.0,249.4131,249.4223,248.7285,249.1171,9329.0
2019-05-20 15:20:00,269.25,270.03,269.25,270.03,3736.0,249.0616,249.7831,249.0616,249.7831,3736.0
2019-05-20 15:30:00,270.03,270.34,269.8,270.03,6231.0,249.7831,250.0698,249.5703,249.7831,6231.0
2019-05-20 15:40:00,270.15,270.6,269.94,270.53,8248.0,249.8941,250.3103,249.6998,250.2456,8248.0
2019-05-20 15:50:00,270.55,270.91,270.05,270.72,39153.0,250.2641,250.5971,249.8016,250.4213,39153.0
2019-05-21 09:30:00,272.0,274.27,272.0,274.0,10483.0,251.6054,253.7051,251.6054,253.4554,10483.0
2019-05-21 09:40:00,274.17,274.22,273.21,274.04,5353.0,253.6126,253.6589,252.7246,253.4924,5353.0
2019-05-21 09:50:00,273.87,273.87,272.95,273.49,8591.0,253.3351,253.3351,252.4841,252.9836,8591.0
2019-05-21 10:00:00,273.21,273.21,272.65,272.99,2184.0,252.7246,252.7246,252.2066,252.5211,2184.0
2019-05-21 10:10:00,273.78,274.55,273.58,274.55,3100.0,253.2519,253.9642,253.0669,253.9642,3100.0
2019-05-21 10:20:00,274.86,274.98,274.03,274.17,4702.0,254.2509,254.3619,253.4831,253.6126,4702.0
2019-05-21 10:30:00,273.91,274.3,273.9,274.07,3680.0,253.3721,253.7329,253.3629,253.5201,3680.0
2019-05-21 10:40:00,274.11,274.41,274.02,274.35,4304.0,253.5571,253.8347,253.4739,253.7792,4304.0
2019-05-21 10:50:00,274.34,274.93,274.33,274.37,4740.0,253.7699,254.3157,253.7607,253.7977,4740.0
2019-05-21 11:00:00,274.53,274.89,274.14,274.89,6027.0,253.9457,254.2787,253.5849,254.2787,6027.0
2019-05-21 11:10:00,274.98,275.01,274.55,274.72,7808.0,254.3619,254.3897,253.9642,254.1214,7808.0
2019-05-21 11:20:00,274.73,274.78,274.2,274.27,4727.0,254.1307,254.1769,253.6404,253.7051,4727.0
2019-05-21 11:30:00,274.0,274.09,273.71,273.99,5341.0,253.4554,253.5386,253.1871,253.4461,5341.0
2019-05-21 11:40:00,273.99,273.99,273.24,273.31,4694.0,253.4461,253.4461,252.7524,252.8171,4694.0
2019-05-21 11:50:00,273.24,273.39,272.52,273.39,6139.0,252.7524,252.8911,252.0864,252.8911,6139.0
2019-05-21 12:00:00,273.46,273.64,273.2,273.4,3479.0,252.9559,253.1224,252.7154,252.9004,3479.0
2019-05-21 12:10:00,273.29,273.49,273.14,273.14,1900.0,252.7986,252.9836,252.6599,252.6599,1900.0
2019-05-21 12:20:00,273.02,273.18,272.82,272.82,2863.0,252.5489,252.6969,252.3639,252.3639,2863.0
2019-05-21 12:30:00,272.84,273.01,272.46,272.46,2000.0,252.3824,252.5396,252.0309,252.0309,2000.0
2019-05-21 12:40:00,272.54,272.91,272.54,272.69,3508.0,252.1049,252.4471,252.1049,252.2436,3508.0
2019-05-21 12:50:00,272.69,273.11,272.69,273.0,3200.0,252.2436,252.6321,252.2436,252.5304,3200.0
2019-05-21 13:00:00,273.07,273.07,272.63,272.63,800.0,252.5951,252.5951,252.1881,252.1881,800.0
2019-05-21 13:10:00,272.76,272.81,272.62,272.76,3563.0,252.3084,252.3546,252.1789,252.3084,3563.0
2019-05-21 13:20:00,272.76,272.82,272.53,272.67,4222.0,252.3084,252.3639,252.0956,252.2251,4222.0
2019-05-21 13:30:00,272.66,273.15,272.58,273.15,8405.0,252.2159,252.6691,252.1419,252.6691,8405.0
2019-05-21 13:40:00,273.03,273.03,272.74,272.92,2430.0,252.5581,252.5581,252.2899,252.4564,2430.0
2019-05-21 13:50:00,272.92,272.92,272.52,272.52,2400.0,252.4564,252.4564,252.0864,252.0864,2400.0
2019-05-21 14:00:00,272.55,272.7,272.54,272.7,2500.0,252.1141,252.2529,252.1049,252.2529,2500.0
2019-05-21 14:10:00,272.56,272.56,272.35,272.45,2261.0,252.1234,252.1234,251.9291,252.0216,2261.0
2019-05-21 14:20:00,272.41,272.94,272.35,272.87,5228.0,251.9846,252.4749,251.9291,252.4101,5228.0
2019-05-21 14:30:00,272.97,273.3,272.97,273.1,4047.0,252.5026,252.8079,252.5026,252.6229,4047.0
2019-05-21 14:40:00,273.1,273.28,272.99,272.99,2336.0,252.6229,252.7894,252.5211,252.5211,2336.0
2019-05-21 14:50:00,272.83,272.92,272.42,272.86,5320.0,252.3731,252.4564,251.9939,252.4009,5320.0
2019-05-21 15:00:00,272.8,273.35,272.56,273.35,3672.0,252.3454,252.8541,252.1234,252.8541,3672.0
2019-05-21 15:10:00,273.36,273.45,273.1,273.23,3311.0,252.8634,252.9466,252.6229,252.7431,3311.0
2019-05-21 15:20:00,273.28,273.55,273.12,273.55,5992.0,252.7894,253.0391,252.6414,253.0391,5992.0
2019-05-21 15:30:00,273.6,273.75,273.23,273.24,3676.0,253.0854,253.2241,252.7431,252.7524,3676.0
2019-05-21 15:40:00,273.21,273.23,272.62,272.83,7018.0,252.7246,252.7431,252.1789,252.3731,7018.0
2019-05-21 15:50:00,272.72,272.79,272.16,272.39,24761.0,252.2714,252.3361,251.7534,251.9661,24761.0
2019-05-22 09:30:00,270.42,271.69,270.35,270.47,3036.0,250.1438,251.3186,250.0791,250.1901,3036.0
2019-05-22 09:40:00,270.46,270.46,269.75,269.75,4756.0,250.1808,250.1808,249.5241,249.5241,4756.0
2019-05-22 09:50:00,269.7,270.83,269.48,270.34,5185.0,249.4778,250.5231,249.2743,250.0698,5185.0
2019-05-22 10:00:00,270.46,271.01,269.95,269.95,3579.0,250.1808,250.6896,249.7091,249.7091,3579.0
2019-05-22 10:10:00,269.69,270.77,269.69,270.24,3800.0,249.4686,250.4676,249.4686,249.9773,3800.0
2019-05-22 10:20:00,270.16,270.42,269.79,269.9,3427.0,249.9033,250.1438,249.5611,249.6628,3427.0
2019-05-22 10:30:00,270.01,270.02,267.8,268.09,13808.0,249.7646,249.7738,247.7203,247.9885,13808.0
2019-05-22 10:40:00,268.41,268.47,266.0,266.44,29833.0,248.2845,248.34,246.0552,246.4622,29833.0
2019-05-22 10:50:00,266.45,266.65,263.27,263.81,17719.0,246.4715,246.6565,243.5299,244.0294,17719.0
2019-05-22 11:00:00,263.92,264.58,262.65,264.27,35190.0,244.1312,244.7417,242.9564,244.455,35190.0
2019-05-22 11:10:00,263.95,264.84,263.4,264.36,18041.0,244.1589,244.9822,243.6502,244.5382,18041.0
2019-05-22 11:20:00,264.43,264.7,264.02,264.7,7777.0,244.603,244.8527,244.2237,244.8527,7777.0
2019-05-22 11:30:00,264.97,265.19,264.22,264.4,7186.0,245.1025,245.306,244.4087,244.5752,7186.0
2019-05-22 11:40:00,264.44,264.45,263.44,263.5,11921.0,244.6122,244.6215,243.6872,243.7427,11921.0
2019-05-22 11:50:00,263.75,263.88,263.13,263.67,5674.0,243.9739,244.0942,243.4004,243.8999,5674.0
2019-05-22 12:00:00,263.67,263.71,262.8,262.8,4029.0,243.8999,243.9369,243.0952,243.0952,4029.0
2019-05-22 12:10:00,262.66,262.84,262.02,262.13,9370.0,242.9657,243.1322,242.3737,242.4754,9370.0
2019-05-22 12:20:00,262.22,262.32,261.41,261.57,11830.0,242.5587,242.6512,241.8094,241.9574,11830.0
2019-05-22 12:30:00,261.45,261.45,260.86,260.88,5834.0,241.8464,241.8464,241.3006,241.3191,5834.0
2019-05-22 12:40:00,260.79,260.9,260.43,260.78,3900.0,241.2359,241.3376,240.9029,241.2266,3900.0
2019-05-22 12:50:00,260.69,260.75,260.3,260.42,9501.0,241.1434,241.1989,240.7826,240.8936,9501.0
2019-05-22 13:00:00,260.34,260.57,259.04,259.66,33825.0,240.8196,241.0324,239.6171,240.1906,33825.0
2019-05-22 13:10:00,259.71,260.4,259.65,260.4,2391.0,240.2369,240.8751,240.1814,240.8751,2391.0
2019-05-22 13:20:00,260.65,260.67,260.27,260.37,7638.0,241.1064,241.1249,240.7549,240.8474,7638.0
2019-05-22 13:30:00,260.16,260.3,259.95,260.05,3011.0,240.6531,240.7826,240.4589,240.5514,3011.0
2019-05-22 13:40:00,260.16,260.55,259.88,260.53,8666.0,240.6531,241.0139,240.3941,240.9954,8666.0
2019-05-22 13:50:00,260.48,261.17,260.35,261.0,11750.0,240.9491,241.5874,240.8289,241.4301,11750.0
2019-05-22 14:00:00,261.08,261.08,260.7,260.73,5053.0,241.5041,241.5041,241.1526,241.1804,5053.0
2019-05-22 14:10:00,260.74,260.8,260.49,260.5,4969.0,241.1896,241.2451,240.9584,240.9676,4969.0
2019-05-22 14:20:00,260.63,260.73,260.5,260.51,3602.0,241.0879,241.1804,240.9676,240.9769,3602.0
2019-05-22 14:30:00,260.5,260.93,259.96,259.97,22067.0,240.9676,241.3654,240.4681,240.4774,22067.0
2019-05-22 14:40:00,260.03,260.79,259.93,260.66,9416.0,240.5329,241.2359,240.4404,241.1156,9416.0
2019-05-22 14:50:00,260.66,260.66,260.18,260.52,9059.0,241.1156,241.1156,240.6716,240.9861,9059.0
2019-05-22 15:00:00,260.53,260.77,260.32,260.37,3790.0,240.9954,241.2174,240.8011,240.8474,3790.0
2019-05-22 15:10:00,260.52,260.69,260.09,260.09,6886.0,240.9861,241.1434,240.5884,240.5884,6886.0
2019-05-22 15:20:00,260.18,260.4,260.17,260.19,2900.0,240.6716,240.8751,240.6624,240.6809,2900.0
2019-05-22 15:30:00,260.09,260.25,259.94,260.13,8073.0,240.5884,240.7364,240.4496,240.6254,8073.0
2019-05-22 15:40:00,260.03,260.11,259.93,260.02,13145.0,240.5329,240.6069,240.4404,240.5236,13145.0
2019-05-22 15:50:00,260.02,260.02,258.84,259.14,43615.0,240.5236,240.5236,239.4321,239.7096,43615.0
2019-05-23 09:30:00,256.56,258.2,255.64,256.69,11454.0,237.3231,238.8401,236.472,237.4433,11454.0
2019-05-23 09:40:00,256.34,257.52,255.38,257.26,19231.0,237.1195,238.2111,236.2315,237.9706,19231.0
2019-05-23 09:50:00,257.64,258.57,257.0,258.29,8920.0,238.3221,239.1823,237.7301,238.9233,8920.0
2019-05-23 10:00:00,258.28,260.05,258.19,259.79,13331.0,238.9141,240.5514,238.8308,240.3109,13331.0
2019-05-23 10:10:00,259.86,260.89,259.45,260.61,4929.0,240.3756,241.3284,239.9964,241.0694,4929.0
2019-05-23 10:20:00,260.55,261.67,260.43,261.67,9186.0,241.0139,242.0499,240.9029,242.0499,9186.0
2019-05-23 10:30:00,261.66,262.26,261.11,261.87,6600.0,242.0407,242.5957,241.5319,242.2349,6600.0
2019-05-23 10:40:00,261.92,262.73,261.71,262.33,10454.0,242.2812,243.0304,242.0869,242.6604,10454.0
2019-05-23 10:50:00,262.43,263.47,262.42,263.11,6560.0,242.7529,243.7149,242.7437,243.3819,6560.0
2019-05-23 11:00:00,263.0,263.42,262.58,263.13,8725.0,243.2802,243.6687,242.8917,243.4004,8725.0
2019-05-23 11:10:00,262.93,263.14,262.18,262.55,3900.0,243.2154,243.4097,242.5217,242.8639,3900.0
2019-05-23 11:20:00,262.55,262.55,261.84,261.96,5600.0,242.8639,242.8639,242.2072,242.3182,5600.0
2019-05-23 11:30:00,261.98,262.3,261.53,262.15,7459.0,242.3367,242.6327,241.9204,242.4939,7459.0
2019-05-23 11:40:00,262.14,262.16,261.19,261.45,3300.0,242.4847,242.5032,241.6059,241.8464,3300.0
2019-05-23 11:50:00,261.41,261.77,260.81,260.82,5714.0,241.8094,242.1424,241.2544,241.2636,5714.0
2019-05-23 12:00:00,260.66,261.1,260.44,260.98,8222.0,241.1156,241.5226,240.9121,241.4116,8222.0
2019-05-23 12:10:00,260.72,261.42,260.3,260.5,4000.0,241.1711,241.8186,240.7826,240.9676,4000.0
2019-05-23 12:20:00,260.36,260.51,260.14,260.39,5437.0,240.8381,240.9769,240.6346,240.8659,5437.0
2019-05-23 12:30:00,260.56,260.59,260.07,260.12,4990.0,241.0231,241.0509,240.5699,240.6161,4990.0
2019-05-23 12:40:00,260.08,260.24,259.42,260.24,17724.0,240.5791,240.7271,239.9686,240.7271,17724.0
2019-05-23 12:50:00,260.16,260.19,259.84,259.86,5745.0,240.6531,240.6809,240.3571,240.3756,5745.0
2019-05-23 13:00:00,259.78,259.99,259.64,259.82,8629.0,240.3016,240.4959,240.1721,240.3386,8629.0
2019-05-23 13:10:00,259.88,260.17,259.85,260.17,4722.0,240.3941,240.6624,240.3664,240.6624,4722.0
2019-05-23 13:20:00,260.27,260.8,260.27,260.54,6100.0,240.7549,241.2451,240.7549,241.0046,6100.0
2019-05-23 13:30:00,260.21,260.44,259.94,260.42,4112.0,240.6994,240.9121,240.4496,240.8936,4112.0
2019-05-23 13:40:00,260.47,260.64,260.17,260.22,3286.0,240.9399,241.0971,240.6624,240.7086,3286.0
2019-05-23 13:50:00,260.22,260.6,260.06,260.55,3732.0,240.7086,241.0601,240.5606,241.0139,3732.0
2019-05-23 14:00:00,260.78,260.84,260.29,260.34,4623.0,241.2266,241.2821,240.7734,240.8196,4623.0
2019-05-23 14:10:00,260.37,260.49,260.19,260.23,2618.0,240.8474,240.9584,240.6809,240.7179,2618.0
2019-05-23 14:20:00,260.26,260.59,260.16,260.16,4581.0,240.7456,241.0509,240.6531,240.6531,4581.0
2019-05-23 14:30:00,260.08,260.27,260.02,260.12,3197.0,240.5791,240.7549,240.5236,240.6161,3197.0
2019-05-23 14:40:00,260.27,261.13,259.79,260.79,9531.0,240.7549,241.5504,240.3109,241.2359,9531.0
2019-05-23 14:50:00,260.91,260.91,260.13,260.37,5437.0,241.3469,241.3469,240.6254,240.8474,5437.0
2019-05-23 15:00:00,260.27,260.27,259.65,259.75,5063.0,240.7549,240.7549,240.1814,240.2739,5063.0
2019-05-23 15:10:00,259.79,260.82,259.79,260.47,10838.0,240.3109,241.2636,240.3109,240.9399,10838.0
2019-05-23 15:20:00,260.51,261.8,260.51,261.66,7105.0,240.9769,242.1702,240.9769,242.0407,7105.0
2019-05-23 15:30:00,261.51,261.7,261.25,261.26,6200.0,241.9019,242.0777,241.6614,241.6706,6200.0
2019-05-23 15:40:00,261.24,261.24,260.61,260.81,10674.0,241.6521,241.6521,241.0694,241.2544,10674.0
2019-05-23 15:50:00,260.75,261.17,260.53,260.93,33851.0,241.1989,241.5874,240.9954,241.3654,33851.0
2019-05-24 09:30:00,261.98,263.26,261.98,262.96,3433.0,242.3367,243.5207,242.3367,243.2432,3433.0
2019-05-24 09:40:00,262.84,262.84,260.38,260.38,2478.0,243.1322,243.1322,240.8566,240.8566,2478.0
2019-05-24 09:50:00,260.65,261.25,260.65,260.81,3700.0,241.1064,241.6614,241.1064,241.2544,3700.0
2019-05-24 10:00:00,260.96,261.04,259.43,259.45,7980.0,241.3931,241.4671,239.9779,239.9964,7980.0
2019-05-24 10:10:00,259.45,259.45,258.42,258.87,7100.0,239.9964,239.9964,239.0436,239.4598,7100.0
2019-05-24 10:20:00,258.82,259.13,258.75,258.75,3926.0,239.4136,239.7004,239.3488,239.3488,3926.0
2019-05-24 10:30:00,258.8,258.82,258.19,258.31,3105.0,239.3951,239.4136,238.8308,238.9418,3105.0
2019-05-24 10:40:00,258.44,258.99,258.4,258.44,2800.0,239.0621,239.5708,239.0251,239.0621,2800.0
2019-05-24 10:50:00,258.54,258.54,257.15,257.38,4914.0,239.1546,239.1546,237.8688,238.0816,4914.0
2019-05-24 11:00:00,257.17,257.25,256.43,256.43,8485.0,237.8873,237.9613,237.2028,237.2028,8485.0
2019-05-24 11:10:00,256.47,256.47,255.09,255.09,8260.0,237.2398,237.2398,235.9633,235.9633,8260.0
2019-05-24 11:20:00,255.16,256.33,255.12,256.33,4935.0,236.028,237.1103,235.991,237.1103,4935.0
2019-05-24 11:30:00,256.33,256.99,256.19,256.98,3583.0,237.1103,237.7208,236.9808,237.7116,3583.0
2019-05-24 11:40:00,256.98,256.98,255.87,256.14,3742.0,237.7116,237.7116,236.6848,236.9345,3742.0
2019-05-24 11:50:00,256.14,257.16,256.14,256.59,4621.0,236.9345,237.8781,236.9345,237.3508,4621.0
2019-05-24 12:00:00,256.69,257.11,256.65,257.11,4704.0,237.4433,237.8318,237.4063,237.8318,4704.0
2019-05-24 12:10:00,256.99,257.08,256.63,256.91,6702.0,237.7208,237.8041,237.3878,237.6468,6702.0
2019-05-24 12:20:00,256.91,257.22,256.9,257.18,1800.0,237.6468,237.9336,237.6376,237.8966,1800.0
2019-05-24 12:30:00,257.31,257.63,257.31,257.63,5645.0,238.0168,238.3128,238.0168,238.3128,5645.0
2019-05-24 12:40:00,257.83,257.85,257.52,257.78,2749.0,238.4978,238.5163,238.2111,238.4516,2749.0
2019-05-24 12:50:00,257.72,258.26,257.69,258.01,3462.0,238.3961,238.8956,238.3683,238.6643,3462.0
2019-05-24 13:00:00,258.14,258.2,257.74,257.88,2700.0,238.7846,238.8401,238.4146,238.5441,2700.0
2019-05-24 13:10:00,257.75,258.31,257.74,258.31,2346.0,238.4238,238.9418,238.4146,238.9418,2346.0
2019-05-24 13:20:00,258.3,258.36,257.86,257.96,3303.0,238.9326,238.9881,238.5256,238.6181,3303.0
2019-05-24 13:30:00,258.01,258.07,257.84,258.02,2700.0,238.6643,238.7198,238.5071,238.6736,2700.0
2019-05-24 13:40:00,257.97,258.24,257.81,258.18,2334.0,238.6273,238.8771,238.4793,238.8216,2334.0
2019-05-24 13:50:00,258.12,258.32,257.87,258.07,3180.0,238.7661,238.9511,238.5348,238.7198,3180.0
2019-05-24 14:00:00,258.11,258.19,257.81,258.19,2100.0,238.7568,238.8308,238.4793,238.8308,2100.0
2019-05-24 14:10:00,258.27,258.41,258.15,258.41,3189.0,238.9048,239.0343,238.7938,239.0343,3189.0
2019-05-24 14:20:00,258.32,258.8,258.32,258.76,1100.0,238.9511,239.3951,238.9511,239.3581,1100.0
2019-05-24 14:30:00,258.81,258.94,258.68,258.84,2800.0,239.4043,239.5246,239.2841,239.4321,2800.0
2019-05-24 14:40:00,258.74,259.07,258.73,258.9,1837.0,239.3396,239.6448,239.3303,239.4876,1837.0
2019-05-24 14:50:00,259.03,259.13,258.93,259.03,2700.0,239.6078,239.7004,239.5153,239.6078,2700.0
2019-05-24 15:00:00,259.06,259.35,259.06,259.21,5443.0,239.6356,239.9039,239.6356,239.7744,5443.0
2019-05-24 15:10:00,259.21,259.27,259.04,259.04,2336.0,239.7744,239.8299,239.6171,239.6171,2336.0
2019-05-24 15:20:00,258.97,259.31,258.97,259.31,4803.0,239.5523,239.8669,239.5523,239.8669,4803.0
2019-05-24 15:30:00,259.32,259.35,258.98,259.22,4470.0,239.8761,239.9039,239.5616,239.7836,4470.0
2019-05-24 15:40:00,259.22,259.27,258.59,258.76,6631.0,239.7836,239.8299,239.2008,239.3581,6631.0
2019-05-24 15:50:00,258.85,258.87,258.42,258.64,21061.0,239.4413,239.4598,239.0436,239.2471,21061.0
2019-05-28 09:30:00,258.6,259.59,258.6,259.04,3337.0,239.2101,240.1259,239.2101,239.6171,3337.0
2019-05-28 09:40:00,259.43,260.06,259.43,260.0,1600.0,239.9779,240.5606,239.9779,240.5051,1600.0
2019-05-28 09:50:00,259.94,260.18,259.26,259.68,6680.0,240.4496,240.6716,239.8206,240.2091,6680.0
2019-05-28 10:00:00,259.97,259.99,259.28,259.55,3029.0,240.4774,240.4959,239.8391,240.0889,3029.0
2019-05-28 10:10:00,259.6,259.94,258.83,259.13,5373.0,240.1351,240.4496,239.4228,239.7004,5373.0
2019-05-28 10:20:00,258.81,258.96,258.65,258.91,2060.0,239.4043,239.5431,239.2563,239.4968,2060.0
2019-05-28 10:30:00,258.96,259.14,258.42,258.43,3899.0,239.5431,239.7096,239.0436,239.0528,3899.0
2019-05-28 10:40:00,258.54,258.8,258.51,258.7,2593.0,239.1546,239.3951,239.1268,239.3026,2593.0
2019-05-28 10:50:00,258.7,259.5,258.53,259.47,3109.0,239.3026,240.0426,239.1453,240.0149,3109.0
2019-05-28 11:00:00,259.27,259.75,259.17,259.73,3906.0,239.8299,240.2739,239.7374,240.2554,3906.0
2019-05-28 11:10:00,259.63,260.09,259.63,259.98,3351.0,240.1629,240.5884,240.1629,240.4866,3351.0
2019-05-28 11:20:00,259.97,260.04,259.38,259.38,3304.0,240.4774,240.5421,239.9316,239.9316,3304.0
2019-05-28 11:30:00,259.16,259.37,258.65,259.3,6681.0,239.7281,239.9224,239.2563,239.8576,6681.0
2019-05-28 11:40:00,259.6,259.73,259.35,259.35,2701.0,240.1351,240.2554,239.9039,239.9039,2701.0
2019-05-28 11:50:00,259.4,259.83,259.21,259.8,13352.0,239.9501,240.3479,239.7744,240.3201,13352.0
2019-05-28 12:00:00,259.89,260.3,259.82,260.05,4333.0,240.4034,240.7826,240.3386,240.5514,4333.0
2019-05-28 12:10:00,260.1,260.3,259.94,260.1,3200.0,240.5976,240.7826,240.4496,240.5976,3200.0
2019-05-28 12:20:00,260.16,260.35,259.96,260.26,2793.0,240.6531,240.8289,240.4681,240.7456,2793.0
2019-05-28 12:30:00,260.35,260.81,260.35,260.78,3921.0,240.8289,241.2544,240.8289,241.2266,3921.0
2019-05-28 12:40:00,260.96,261.1,260.56,260.97,1478.0,241.3931,241.5226,241.0231,241.4024,1478.0
2019-05-28 12:50:00,261.06,261.25,260.5,260.5,1807.0,241.4856,241.6614,240.9676,240.9676,1807.0
2019-05-28 13:00:00,260.68,260.86,260.19,260.33,2400.0,241.1341,241.3006,240.6809,240.8104,2400.0
2019-05-28 13:10:00,260.26,260.34,259.85,260.05,1600.0,240.7456,240.8196,240.3664,240.5514,1600.0
2019-05-28 13:20:00,260.05,260.14,259.85,259.85,700.0,240.5514,240.6346,240.3664,240.3664,700.0
2019-05-28 13:30:00,259.86,260.06,259.76,260.06,3000.0,240.3756,240.5606,240.2831,240.5606,3000.0
2019-05-28 13:40:00,260.04,260.06,259.65,259.65,1200.0,240.5421,240.5606,240.1814,240.1814,1200.0
2019-05-28 13:50:00,259.6,260.13,259.6,260.05,7326.0,240.1351,240.6254,240.1351,240.5514,7326.0
2019-05-28 14:00:00,260.05,260.14,259.88,260.1,5950.0,240.5514,240.6346,240.3941,240.5976,5950.0
2019-05-28 14:10:00,260.14,260.21,259.91,260.15,5630.0,240.6346,240.6994,240.4219,240.6439,5630.0
2019-05-28 14:20:00,260.03,260.14,259.94,260.0,17683.0,240.5329,240.6346,240.4496,240.5051,17683.0
2019-05-28 14:30:00,259.94,260.18,259.84,260.02,9568.0,240.4496,240.6716,240.3571,240.5236,9568.0
2019-05-28 14:40:00,259.99,260.24,259.9,260.18,4932.0,240.4959,240.7271,240.4126,240.6716,4932.0
2019-05-28 14:50:00,259.99,260.1,259.61,260.0,5265.0,240.4959,240.5976,240.1444,240.5051,5265.0
2019-05-28 15:00:00,259.99,260.01,259.36,259.58,11038.0,240.4959,240.5144,239.9131,240.1166,11038.0
2019-05-28 15:10:00,259.52,259.6,259.28,259.43,8785.0,240.0611,240.1351,239.8391,239.9779,8785.0
2019-05-28 15:20:00,259.42,259.61,259.28,259.28,5796.0,239.9686,240.1444,239.8391,239.8391,5796.0
2019-05-28 15:30:00,259.31,259.67,259.29,259.67,11042.0,239.8669,240.1999,239.8484,240.1999,11042.0
2019-05-28 15:40:00,259.6,259.7,259.23,259.48,11955.0,240.1351,240.2276,239.7929,240.0241,11955.0
2019-05-28 15:50:00,259.54,259.8,259.34,259.37,25966.0,240.0796,240.3201,239.8946,239.9224,25966.0
2019-05-29 09:30:00,259.42,260.0,258.35,259.28,10079.0,239.9686,240.5051,238.9788,239.8391,10079.0
2019-05-29 09:40:00,260.05,261.51,259.51,261.46,8400.0,240.5514,241.9019,240.0519,241.8556,8400.0
2019-05-29 09:50:00,261.44,262.17,261.21,261.82,6085.0,241.8371,242.5124,241.6244,242.1887,6085.0
2019-05-29 10:00:00,261.96,263.23,261.96,262.49,5600.0,242.3182,243.4929,242.3182,242.8084,5600.0
2019-05-29 10:10:00,262.61,263.02,261.64,263.02,6299.0,242.9194,243.2987,242.0222,243.2987,6299.0
2019-05-29 10:20:00,262.86,263.85,262.85,263.85,4956.0,243.1507,244.0664,243.1414,244.0664,4956.0
2019-05-29 10:30:00,263.86,264.19,263.11,263.11,7235.0,244.0757,244.381,243.3819,243.3819,7235.0
2019-05-29 10:40:00,263.38,263.6,262.91,263.41,9672.0,243.6317,243.8352,243.1969,243.6594,9672.0
2019-05-29 10:50:00,263.42,263.76,262.87,262.98,11256.0,243.6687,243.9832,243.1599,243.2617,11256.0
2019-05-29 11:00:00,262.83,262.83,261.58,261.77,12211.0,243.1229,243.1229,241.9666,242.1424,12211.0
2019-05-29 11:10:00,261.66,261.66,260.12,260.33,4618.0,242.0407,242.0407,240.6161,240.8104,4618.0
2019-05-29 11:20:00,260.12,260.66,260.0,260.32,6708.0,240.6161,241.1156,240.5051,240.8011,6708.0
2019-05-29 11:30:00,260.5,260.81,260.4,260.72,3566.0,240.9676,241.2544,240.8751,241.1711,3566.0
2019-05-29 11:40:00,260.47,260.63,259.94,260.44,4435.0,240.9399,241.0879,240.4496,240.9121,4435.0
2019-05-29 11:50:00,260.38,260.62,260.19,260.31,3933.0,240.8566,241.0786,240.6809,240.7919,3933.0
2019-05-29 12:00:00,260.2,260.57,260.14,260.5,3700.0,240.6901,241.0324,240.6346,240.9676,3700.0
2019-05-29 12:10:00,260.35,261.17,260.23,261.13,7700.0,240.8289,241.5874,240.7179,241.5504,7700.0
2019-05-29 12:20:00,261.11,261.58,261.02,261.56,3406.0,241.5319,241.9666,241.4486,241.9481,3406.0
2019-05-29 12:30:00,261.52,261.87,261.47,261.57,3167.0,241.9111,242.2349,241.8649,241.9574,3167.0
2019-05-29 12:40:00,261.51,261.78,261.47,261.68,2600.0,241.9019,242.1517,241.8649,242.0592,2600.0
2019-05-29 12:50:00,261.7,261.75,261.0,261.22,2300.0,242.0777,242.1239,241.4301,241.6336,2300.0
2019-05-29 13:00:00,261.13,261.92,261.08,261.92,2809.0,241.5504,242.2812,241.5041,242.2812,2809.0
2019-05-29 13:10:00,262.02,262.14,261.65,261.8,3236.0,242.3737,242.4847,242.0314,242.1702,3236.0
2019-05-29 13:20:00,261.66,261.96,261.56,261.96,2848.0,242.0407,242.3182,241.9481,242.3182,2848.0
2019-05-29 13:30:00,262.18,262.18,261.81,262.05,1916.0,242.5217,242.5217,242.1794,242.4014,1916.0
2019-05-29 13:40:00,262.11,262.11,261.53,261.9,3727.0,242.4569,242.4569,241.9204,242.2627,3727.0
2019-05-29 13:50:00,262.01,262.04,261.62,261.69,3968.0,242.3644,242.3922,242.0036,242.0684,3968.0
2019-05-29 14:00:00,261.73,261.9,261.37,261.53,4223.0,242.1054,242.2627,241.7724,241.9204,4223.0
2019-05-29 14:10:00,261.37,261.4,261.04,261.14,2136.0,241.7724,241.8001,241.4671,241.5596,2136.0
2019-05-29 14:20:00,261.06,261.12,260.92,260.98,3620.0,241.4856,241.5411,241.3561,241.4116,3620.0
2019-05-29 14:30:00,260.85,260.85,260.54,260.69,3100.0,241.2914,241.2914,241.0046,241.1434,3100.0
2019-05-29 14:40:00,260.63,260.63,260.24,260.58,2980.0,241.0879,241.0879,240.7271,241.0416,2980.0
2019-05-29 14:50:00,260.54,260.54,260.0,260.43,4714.0,241.0046,241.0046,240.5051,240.9029,4714.0
2019-05-29 15:00:00,260.43,260.96,260.26,260.94,8174.0,240.9029,241.3931,240.7456,241.3746,8174.0
2019-05-29 15:10:00,260.94,261.06,260.68,260.76,4460.0,241.3746,241.4856,241.1341,241.2081,4460.0
2019-05-29 15:20:00,260.71,261.41,260.7,261.41,10149.0,241.1619,241.8094,241.1526,241.8094,10149.0
2019-05-29 15:30:00,261.32,262.33,261.3,262.31,12259.0,241.7261,242.6604,241.7076,242.6419,12259.0
2019-05-29 15:40:00,262.33,262.56,261.87,261.94,13997.0,242.6604,242.8732,242.2349,242.2997,13997.0
2019-05-29 15:50:00,261.89,262.08,261.2,261.75,36942.0,242.2534,242.4292,241.6151,242.1239,36942.0
2019-05-30 09:30:00,261.65,264.13,260.42,264.13,7429.0,242.0314,244.3254,240.8936,244.3254,7429.0
2019-05-30 09:40:00,264.12,264.85,263.94,264.5,6100.0,244.3162,244.9915,244.1497,244.6677,6100.0
2019-05-30 09:50:00,264.44,264.5,264.0,264.4,4250.0,244.6122,244.6677,244.2052,244.5752,4250.0
2019-05-30 10:00:00,264.32,264.33,263.48,263.82,3613.0,244.5012,244.5105,243.7242,244.0387,3613.0
2019-05-30 10:10:00,263.76,263.91,263.08,263.08,3518.0,243.9832,244.1219,243.3542,243.3542,3518.0
2019-05-30 10:20:00,263.03,264.14,263.02,264.13,16842.0,243.3079,244.3347,243.2987,244.3254,16842.0
2019-05-30 10:30:00,264.27,265.1,264.23,264.71,8400.0,244.455,245.2227,244.418,244.862,8400.0
2019-05-30 10:40:00,264.52,264.86,264.43,264.67,6000.0,244.6862,245.0007,244.603,244.825,6000.0
2019-05-30 10:50:00,264.85,264.91,264.2,264.72,6160.0,244.9915,245.047,244.3902,244.8712,6160.0
2019-05-30 11:00:00,264.73,265.0,263.97,264.48,9379.0,244.8805,245.1302,244.1774,244.6492,9379.0
2019-05-30 11:10:00,264.56,265.4,264.18,264.18,11813.0,244.7232,245.5002,244.3717,244.3717,11813.0
2019-05-30 11:20:00,264.41,264.92,264.41,264.92,11690.0,244.5845,245.0562,244.5845,245.0562,11690.0
2019-05-30 11:30:00,264.9,265.05,264.12,264.44,6471.0,245.0377,245.1765,244.3162,244.6122,6471.0
2019-05-30 11:40:00,264.43,264.75,264.21,264.33,5898.0,244.603,244.899,244.3995,244.5105,5898.0
2019-05-30 11:50:00,264.46,264.61,264.04,264.61,5183.0,244.6307,244.7695,244.2422,244.7695,5183.0
2019-05-30 12:00:00,264.54,265.0,264.39,264.64,4500.0,244.7047,245.1302,244.566,244.7972,4500.0
2019-05-30 12:10:00,264.72,265.81,264.7,265.27,7001.0,244.8712,245.8795,244.8527,245.38,7001.0
2019-05-30 12:20:00,265.18,266.21,265.16,265.87,12366.0,245.2967,246.2495,245.2782,245.935,12366.0
2019-05-30 12:30:00,265.96,266.36,265.81,266.32,11951.0,246.0182,246.3882,245.8795,246.3512,11951.0
2019-05-30 12:40:00,266.4,266.51,266.17,266.37,7151.0,246.4252,246.527,246.2125,246.3975,7151.0
2019-05-30 12:50:00,266.57,266.72,265.97,265.98,7400.0,246.5825,246.7213,246.0275,246.0367,7400.0
2019-05-30 13:00:00,265.98,266.28,265.79,266.19,10937.0,246.0367,246.3142,245.861,246.231,10937.0
2019-05-30 13:10:00,266.19,266.53,265.87,265.88,4294.0,246.231,246.5455,245.935,245.9442,4294.0
2019-05-30 13:20:00,265.75,266.28,265.75,266.22,7700.0,245.824,246.3142,245.824,246.2587,7700.0
2019-05-30 13:30:00,266.1,266.18,265.27,265.47,5578.0,246.1477,246.2217,245.38,245.565,5578.0
2019-05-30 13:40:00,265.46,265.73,264.99,265.08,4671.0,245.5557,245.8055,245.121,245.2042,4671.0
2019-05-30 13:50:00,264.94,265.31,264.9,265.28,3132.0,245.0747,245.417,245.0377,245.3892,3132.0
2019-05-30 14:00:00,265.33,265.64,265.1,265.27,6048.0,245.4355,245.7222,245.2227,245.38,6048.0
2019-05-30 14:10:00,265.35,265.5,264.99,265.1,5326.0,245.454,245.5927,245.121,245.2227,5326.0
2019-05-30 14:20:00,265.13,265.13,264.59,264.67,5182.0,245.2505,245.2505,244.751,244.825,5182.0
2019-05-30 14:30:00,264.42,264.59,264.09,264.09,4137.0,244.5937,244.751,244.2884,244.2884,4137.0
2019-05-30 14:40:00,264.2,264.89,264.0,264.89,6466.0,244.3902,245.0285,244.2052,245.0285,6466.0
2019-05-30 14:50:00,264.89,265.57,264.82,265.11,6035.0,245.0285,245.6575,244.9637,245.232,6035.0
2019-05-30 15:00:00,265.2,265.21,264.41,264.57,7528.0,245.3152,245.3245,244.5845,244.7325,7528.0
2019-05-30 15:10:00,264.64,265.1,264.64,264.88,6500.0,244.7972,245.2227,244.7972,245.0192,6500.0
2019-05-30 15:20:00,264.99,265.37,264.84,265.22,8637.0,245.121,245.4725,244.9822,245.3337,8637.0
2019-05-30 15:30:00,265.15,265.82,264.99,265.67,10741.0,245.269,245.8887,245.121,245.75,10741.0
2019-05-30 15:40:00,265.75,265.81,265.34,265.47,13863.0,245.824,245.8795,245.4447,245.565,13863.0
2019-05-30 15:50:00,265.47,265.51,264.6,264.63,34863.0,245.565,245.602,244.7602,244.788,34863.0
2019-05-31 09:30:00,261.66,261.66,259.17,259.74,7278.0,242.0407,242.0407,239.7374,240.2646,7278.0
2019-05-31 09:40:00,259.67,260.02,259.14,259.81,7200.0,240.1999,240.5236,239.7096,240.3294,7200.0
2019-05-31 09:50:00,259.78,260.7,259.56,260.45,4900.0,240.3016,241.1526,240.0981,240.9214,4900.0
2019-05-31 10:00:00,260.19,260.97,260.19,260.73,2833.0,240.6809,241.4024,240.6809,241.1804,2833.0
2019-05-31 10:10:00,260.57,260.87,260.17,260.43,7501.0,241.0324,241.3099,240.6624,240.9029,7501.0
2019-05-31 10:20:00,260.43,261.12,260.27,261.05,2500.0,240.9029,241.5411,240.7549,241.4764,2500.0
2019-05-31 10:30:00,261.21,261.34,260.72,260.98,2400.0,241.6244,241.7446,241.1711,241.4116,2400.0
2019-05-31 10:40:00,261.02,261.26,260.77,260.94,4420.0,241.4486,241.6706,241.2174,241.3746,4420.0
2019-05-31 10:50:00,261.17,262.04,261.1,262.0,5217.0,241.5874,242.3922,241.5226,242.3552,5217.0
2019-05-31 11:00:00,262.0,262.0,261.06,261.5,4020.0,242.3552,242.3552,241.4856,241.8926,4020.0
2019-05-31 11:10:00,261.52,261.66,261.47,261.57,3017.0,241.9111,242.0407,241.8649,241.9574,3017.0
2019-05-31 11:20:00,261.62,262.26,261.53,262.09,8136.0,242.0036,242.5957,241.9204,242.4384,8136.0
2019-05-31 11:30:00,261.94,262.33,261.19,261.38,7600.0,242.2997,242.6604,241.6059,241.7816,7600.0
2019-05-31 11:40:00,261.53,261.9,261.5,261.75,2330.0,241.9204,242.2627,241.8926,242.1239,2330.0
2019-05-31 11:50:00,261.63,261.97,261.57,261.57,2925.0,242.0129,242.3274,241.9574,241.9574,2925.0
2019-05-31 12:00:00,261.67,261.78,261.46,261.75,1900.0,242.0499,242.1517,241.8556,242.1239,1900.0
2019-05-31 12:10:00,261.75,261.8,261.31,261.33,1721.0,242.1239,242.1702,241.7169,241.7354,1721.0
2019-05-31 12:20:00,261.1,261.11,260.58,260.58,1300.0,241.5226,241.5319,241.0416,241.0416,1300.0
2019-05-31 12:30:00,260.54,260.92,260.5,260.5,3921.0,241.0046,241.3561,240.9676,240.9676,3921.0
2019-05-31 12:40:00,260.5,260.77,260.5,260.74,1800.0,240.9676,241.2174,240.9676,241.1896,1800.0
2019-05-31 12:50:00,260.75,260.93,260.47,260.71,2201.0,241.1989,241.3654,240.9399,241.1619,2201.0
2019-05-31 13:00:00,260.77,260.81,260.53,260.81,1902.0,241.2174,241.2544,240.9954,241.2544,1902.0
2019-05-31 13:10:00,260.86,261.1,260.71,260.83,1812.0,241.3006,241.5226,241.1619,241.2729,1812.0
2019-05-31 13:20:00,260.86,261.37,260.79,261.37,2546.0,241.3006,241.7724,241.2359,241.7724,2546.0
2019-05-31 13:30:00,261.38,261.76,261.24,261.76,3100.0,241.7816,242.1332,241.6521,242.1332,3100.0
2019-05-31 13:40:00,261.77,261.86,261.7,261.79,1359.0,242.1424,242.2257,242.0777,242.1609,1359.0
2019-05-31 13:50:00,261.74,261.85,261.51,261.83,4213.0,242.1147,242.2164,241.9019,242.1979,4213.0
2019-05-31 14:00:00,261.89,261.89,261.28,261.52,3932.0,242.2534,242.2534,241.6891,241.9111,3932.0
2019-05-31 14:10:00,261.6,261.83,261.43,261.59,4233.0,241.9851,242.1979,241.8279,241.9759,4233.0
2019-05-31 14:20:00,261.59,262.02,261.58,261.85,6108.0,241.9759,242.3737,241.9666,242.2164,6108.0
2019-05-31 14:30:00,261.97,262.06,261.61,261.95,4134.0,242.3274,242.4107,241.9944,242.3089,4134.0
2019-05-31 14:40:00,261.81,262.62,261.81,262.44,3700.0,242.1794,242.9287,242.1794,242.7622,3700.0
2019-05-31 14:50:00,262.35,263.03,262.35,262.91,4500.0,242.6789,243.3079,242.6789,243.1969,4500.0
2019-05-31 15:00:00,262.88,262.89,262.29,262.3,5303.0,243.1692,243.1784,242.6234,242.6327,5303.0
2019-05-31 15:10:00,262.42,262.54,262.04,262.14,5100.0,242.7437,242.8547,242.3922,242.4847,5100.0
2019-05-31 15:20:00,262.22,262.22,261.72,262.11,5987.0,242.5587,242.5587,242.0962,242.4569,5987.0
2019-05-31 15:30:00,262.17,262.42,262.11,262.21,5879.0,242.5124,242.7437,242.4569,242.5494,5879.0
2019-05-31 15:40:00,262.09,262.39,261.8,262.32,9981.0,242.4384,242.7159,242.1702,242.6512,9981.0
2019-05-31 15:50:00,262.3,262.3,261.66,261.88,29812.0,242.6327,242.6327,242.0407,242.2442,29812.0
2019-06-03 09:30:00,261.86,262.88,260.24,262.16,5772.0,242.2257,243.1692,240.7271,242.5032,5772.0
2019-06-03 09:40:00,261.8,262.56,261.39,261.39,4800.0,242.1702,242.8732,241.7909,241.7909,4800.0
2019-06-03 09:50:00,261.63,261.92,261.26,261.92,1700.0,242.0129,242.2812,241.6706,242.2812,1700.0
2019-06-03 10:00:00,261.94,261.98,260.36,260.47,7171.0,242.2997,242.3367,240.8381,240.9399,7171.0
2019-06-03 10:10:00,260.85,261.95,260.84,261.55,7555.0,241.2914,242.3089,241.2821,241.9389,7555.0
2019-06-03 10:20:00,261.87,263.29,261.69,263.29,19565.0,242.2349,243.5484,242.0684,243.5484,19565.0
2019-06-03 10:30:00,263.27,264.25,263.13,264.1,12607.0,243.5299,244.4365,243.4004,244.2977,12607.0
2019-06-03 10:40:00,264.1,264.16,263.5,263.5,5393.0,244.2977,244.3532,243.7427,243.7427,5393.0
2019-06-03 10:50:00,263.5,263.74,263.41,263.62,11924.0,243.7427,243.9647,243.6594,243.8537,11924.0
2019-06-03 11:00:00,263.6,263.6,262.56,262.95,18394.0,243.8352,243.8352,242.8732,243.2339,18394.0
2019-06-03 11:10:00,262.93,262.96,261.59,261.59,6252.0,243.2154,243.2432,241.9759,241.9759,6252.0
2019-06-03 11:20:00,261.46,262.38,261.33,262.38,4208.0,241.8556,242.7067,241.7354,242.7067,4208.0
2019-06-03 11:30:00,262.82,262.82,262.03,262.48,1900.0,243.1137,243.1137,242.3829,242.7992,1900.0
2019-06-03 11:40:00,262.6,262.93,262.3,262.57,3764.0,242.9102,243.2154,242.6327,242.8824,3764.0
2019-06-03 11:50:00,262.46,262.65,262.41,262.41,3207.0,242.7807,242.9564,242.7344,242.7344,3207.0
2019-06-03 12:00:00,262.43,262.72,262.22,262.35,5140.0,242.7529,243.0212,242.5587,242.6789,5140.0
2019-06-03 12:10:00,262.42,262.43,261.75,262.01,5403.0,242.7437,242.7529,242.1239,242.3644,5403.0
2019-06-03 12:20:00,262.0,262.2,261.78,261.78,5669.0,242.3552,242.5402,242.1517,242.1517,5669.0
2019-06-03 12:30:00,261.85,262.3,261.85,262.28,2914.0,242.2164,242.6327,242.2164,242.6142,2914.0
2019-06-03 12:40:00,262.25,262.45,261.88,262.15,14792.0,242.5864,242.7714,242.2442,242.4939,14792.0
2019-06-03 12:50:00,262.06,262.1,261.82,261.95,2222.0,242.4107,242.4477,242.1887,242.3089,2222.0
2019-06-03 13:00:00,261.65,262.12,261.25,262.0,3254.0,242.0314,242.4662,241.6614,242.3552,3254.0
2019-06-03 13:10:00,262.22,262.55,262.2,262.26,2205.0,242.5587,242.8639,242.5402,242.5957,2205.0
2019-06-03 13:20:00,262.24,263.35,261.99,262.62,4285.0,242.5772,243.6039,242.3459,242.9287,4285.0
2019-06-03 13:30:00,262.59,262.59,261.57,261.87,12228.0,242.9009,242.9009,241.9574,242.2349,12228.0
2019-06-03 13:40:00,261.75,262.8,261.75,262.17,2250.0,242.1239,243.0952,242.1239,242.5124,2250.0
2019-06-03 13:50:00,262.36,263.19,262.36,263.19,15783.0,242.6882,243.4559,242.6882,243.4559,15783.0
2019-06-03 14:00:00,263.11,263.72,262.83,263.71,5500.0,243.3819,243.9462,243.1229,243.9369,5500.0
2019-06-03 14:10:00,263.79,263.79,262.34,262.41,3670.0,244.0109,244.0109,242.6697,242.7344,3670.0
2019-06-03 14:20:00,262.38,262.68,262.06,262.23,2440.0,242.7067,242.9842,242.4107,242.5679,2440.0
2019-06-03 14:30:00,262.41,262.44,261.99,262.25,4820.0,242.7344,242.7622,242.3459,242.5864,4820.0
2019-06-03 14:40:00,262.45,262.66,262.0,262.12,4130.0,242.7714,242.9657,242.3552,242.4662,4130.0
2019-06-03 14:50:00,262.1,262.18,261.75,262.01,6183.0,242.4477,242.5217,242.1239,242.3644,6183.0
2019-06-03 15:00:00,261.98,262.04,261.64,261.92,13686.0,242.3367,242.3922,242.0222,242.2812,13686.0
2019-06-03 15:10:00,261.94,262.86,261.8,262.5,3509.0,242.2997,243.1507,242.1702,242.8177,3509.0
2019-06-03 15:20:00,262.98,263.08,261.7,262.02,6510.0,243.2617,243.3542,242.0777,242.3737,6510.0
2019-06-03 15:30:00,261.71,262.12,261.48,261.62,4418.0,242.0869,242.4662,241.8741,242.0036,4418.0
2019-06-03 15:40:00,261.78,262.21,261.67,262.07,9965.0,242.1517,242.5494,242.0499,242.4199,9965.0
2019-06-03 15:50:00,262.19,263.08,261.96,262.86,22157.0,242.5309,243.3542,242.3182,243.1507,22157.0
2019-06-04 09:30:00,265.49,269.97,265.49,268.64,16252.0,245.5835,249.7276,245.5835,248.4973,16252.0
2019-06-04 09:40:00,268.99,270.03,267.15,267.7,8502.0,248.821,249.7831,247.119,247.6278,8502.0
2019-06-04 09:50:00,267.48,267.48,265.3,265.66,13615.0,247.4243,247.4243,245.4077,245.7407,13615.0
2019-06-04 10:00:00,265.76,266.69,264.86,265.35,19356.0,245.8332,246.6935,245.0007,245.454,19356.0
2019-06-04 10:10:00,265.35,265.48,265.03,265.25,3216.0,245.454,245.5742,245.158,245.3615,3216.0
2019-06-04 10:20:00,265.03,266.33,264.8,265.96,4432.0,245.158,246.3605,244.9452,246.0182,4432.0
2019-06-04 10:30:00,266.05,266.18,265.8,265.83,2772.0,246.1015,246.2217,245.8702,245.898,2772.0
2019-06-04 10:40:00,265.61,266.25,265.53,266.18,6182.0,245.6945,246.2865,245.6205,246.2217,6182.0
2019-06-04 10:50:00,265.99,266.56,265.97,266.46,4208.0,246.046,246.5732,246.0275,246.4807,4208.0
2019-06-04 11:00:00,266.34,266.82,266.07,266.51,5116.0,246.3697,246.8138,246.12,246.527,5116.0
2019-06-04 11:10:00,266.14,266.14,265.2,265.2,3507.0,246.1847,246.1847,245.3152,245.3152,3507.0
2019-06-04 11:20:00,265.25,266.16,265.25,265.83,6338.0,245.3615,246.2032,245.3615,245.898,6338.0
2019-06-04 11:30:00,265.74,266.02,265.69,265.9,6466.0,245.8147,246.0737,245.7685,245.9627,6466.0
2019-06-04 11:40:00,265.99,266.56,265.85,266.56,2208.0,246.046,246.5732,245.9165,246.5732,2208.0
2019-06-04 11:50:00,266.49,266.86,266.3,266.7,3722.0,246.5085,246.8508,246.3327,246.7027,3722.0
2019-06-04 12:00:00,266.44,266.83,266.11,266.83,2509.0,246.4622,246.823,246.157,246.823,2509.0
2019-06-04 12:10:00,266.6,266.6,266.18,266.48,3550.0,246.6102,246.6102,246.2217,246.4992,3550.0
2019-06-04 12:20:00,266.48,266.71,266.29,266.41,3500.0,246.4992,246.712,246.3235,246.4345,3500.0
2019-06-04 12:30:00,266.49,266.85,266.39,266.85,1400.0,246.5085,246.8415,246.416,246.8415,1400.0
2019-06-04 12:40:00,266.84,267.35,266.6,267.25,3855.0,246.8323,247.304,246.6102,247.2115,3855.0
2019-06-04 12:50:00,267.11,267.68,267.11,267.55,2112.0,247.082,247.6093,247.082,247.489,2112.0
2019-06-04 13:00:00,267.17,267.18,266.78,267.03,3894.0,247.1375,247.1468,246.7768,247.008,3894.0
2019-06-04 13:10:00,266.93,267.06,266.68,266.94,4412.0,246.9155,247.0358,246.6842,246.9248,4412.0
2019-06-04 13:20:00,266.98,267.42,266.92,267.31,2487.0,246.9618,247.3688,246.9063,247.267,2487.0
2019-06-04 13:30:00,267.23,267.23,266.94,266.97,2727.0,247.193,247.193,246.9248,246.9525,2727.0
2019-06-04 13:40:00,267.0,267.15,266.94,267.08,2302.0,246.9803,247.119,246.9248,247.0543,2302.0
2019-06-04 13:50:00,267.24,267.38,267.19,267.24,3028.0,247.2023,247.3318,247.156,247.2023,3028.0
2019-06-04 14:00:00,267.32,267.32,266.92,267.22,3807.0,247.2763,247.2763,246.9063,247.1838,3807.0
2019-06-04 14:10:00,267.17,267.27,266.87,267.03,2111.0,247.1375,247.23,246.86,247.008,2111.0
2019-06-04 14:20:00,267.09,267.32,266.95,267.32,3114.0,247.0635,247.2763,246.934,247.2763,3114.0
2019-06-04 14:30:00,267.2,267.25,267.04,267.25,1884.0,247.1653,247.2115,247.0173,247.2115,1884.0
2019-06-04 14:40:00,267.38,267.45,267.17,267.25,2900.0,247.3318,247.3965,247.1375,247.2115,2900.0
2019-06-04 14:50:00,267.38,267.85,267.38,267.85,3493.0,247.3318,247.7665,247.3318,247.7665,3493.0
2019-06-04 15:00:00,267.73,268.14,267.64,268.08,2956.0,247.6555,248.0348,247.5723,247.9793,2956.0
2019-06-04 15:10:00,268.03,268.43,268.03,268.38,7387.0,247.933,248.303,247.933,248.2568,7387.0
2019-06-04 15:20:00,268.39,268.69,268.11,268.69,5882.0,248.266,248.5435,248.007,248.5435,5882.0
2019-06-04 15:30:00,268.72,268.79,268.56,268.7,7599.0,248.5713,248.636,248.4233,248.5528,7599.0
2019-06-04 15:40:00,268.7,268.86,268.54,268.65,11905.0,248.5528,248.7008,248.4048,248.5065,11905.0
2019-06-04 15:50:00,268.7,269.58,268.65,269.45,37424.0,248.5528,249.3668,248.5065,249.2466,37424.0
2019-06-05 09:30:00,270.99,273.14,269.82,270.17,8478.0,250.6711,252.6599,249.5888,249.9126,8478.0
2019-06-05 09:40:00,269.72,269.72,265.99,266.67,6800.0,249.4963,249.4963,246.046,246.675,6800.0
2019-06-05 09:50:00,267.46,267.61,266.59,267.1,2410.0,247.4058,247.5445,246.601,247.0728,2410.0
2019-06-05 10:00:00,267.15,267.3,265.71,266.64,6268.0,247.119,247.2578,245.787,246.6472,6268.0
2019-06-05 10:10:00,267.34,267.92,267.02,267.36,1600.0,247.2948,247.8313,246.9988,247.3133,1600.0
2019-06-05 10:20:00,267.53,267.98,266.97,266.97,3817.0,247.4705,247.8868,246.9525,246.9525,3817.0
2019-06-05 10:30:00,266.94,266.94,266.37,266.6,3300.0,246.9248,246.9248,246.3975,246.6102,3300.0
2019-06-05 10:40:00,267.0,267.05,265.88,265.88,6200.0,246.9803,247.0265,245.9442,245.9442,6200.0
2019-06-05 10:50:00,265.82,266.82,265.82,266.57,2316.0,245.8887,246.8138,245.8887,246.5825,2316.0
2019-06-05 11:00:00,266.64,268.09,266.64,267.49,3300.0,246.6472,247.9885,246.6472,247.4335,3300.0
2019-06-05 11:10:00,267.74,268.14,266.98,267.09,4121.0,247.6648,248.0348,246.9618,247.0635,4121.0
2019-06-05 11:20:00,267.18,267.36,266.89,267.21,3606.0,247.1468,247.3133,246.8785,247.1745,3606.0
2019-06-05 11:30:00,267.26,267.34,266.73,267.0,2200.0,247.2208,247.2948,246.7305,246.9803,2200.0
2019-06-05 11:40:00,266.83,267.64,266.68,267.32,2100.0,246.823,247.5723,246.6842,247.2763,2100.0
2019-06-05 11:50:00,267.15,267.58,266.81,267.58,2425.0,247.119,247.5168,246.8045,247.5168,2425.0
2019-06-05 12:00:00,267.67,267.86,267.47,267.54,2800.0,247.6,247.7758,247.415,247.4798,2800.0
2019-06-05 12:10:00,267.23,267.35,267.0,267.15,1150.0,247.193,247.304,246.9803,247.119,1150.0
2019-06-05 12:20:00,267.32,267.85,267.3,267.85,2035.0,247.2763,247.7665,247.2578,247.7665,2035.0
2019-06-05 12:30:00,267.91,267.91,267.39,267.72,1500.0,247.822,247.822,247.341,247.6463,1500.0
2019-06-05 12:40:00,267.65,268.04,267.62,267.89,3306.0,247.5815,247.9423,247.5538,247.8035,3306.0
2019-06-05 12:50:00,268.02,268.53,267.92,268.39,1833.0,247.9238,248.3955,247.8313,248.266,1833.0
2019-06-05 13:00:00,268.35,268.45,268.1,268.17,4225.0,248.229,248.3215,247.9978,248.0625,4225.0
2019-06-05 13:10:00,268.41,268.41,267.86,267.86,4676.0,248.2845,248.2845,247.7758,247.7758,4676.0
2019-06-05 13:20:00,267.92,268.47,267.89,268.47,5240.0,247.8313,248.34,247.8035,248.34,5240.0
2019-06-05 13:30:00,268.4,268.57,268.03,268.39,4490.0,248.2753,248.4325,247.933,248.266,4490.0
2019-06-05 13:40:00,268.39,268.42,268.32,268.39,900.0,248.266,248.2938,248.2013,248.266,900.0
2019-06-05 13:50:00,268.13,268.47,268.05,268.47,2900.0,248.0255,248.34,247.9515,248.34,2900.0
2019-06-05 14:00:00,268.46,268.46,268.13,268.13,1632.0,248.3308,248.3308,248.0255,248.0255,1632.0
2019-06-05 14:10:00,268.17,268.56,268.03,268.37,4673.0,248.0625,248.4233,247.933,248.2475,4673.0
2019-06-05 14:20:00,268.42,268.67,268.35,268.4,3214.0,248.2938,248.525,248.229,248.2753,3214.0
2019-06-05 14:30:00,268.45,268.84,268.45,268.63,1800.0,248.3215,248.6823,248.3215,248.488,1800.0
2019-06-05 14:40:00,268.8,269.15,268.65,269.15,1100.0,248.6453,248.969,248.5065,248.969,1100.0
2019-06-05 14:50:00,269.05,269.08,268.79,269.07,1807.0,248.8765,248.9043,248.636,248.895,1807.0
2019-06-05 15:00:00,269.1,269.36,269.01,269.01,1600.0,248.9228,249.1633,248.8395,248.8395,1600.0
2019-06-05 15:10:00,269.04,269.34,268.87,268.97,5200.0,248.8673,249.1448,248.71,248.8025,5200.0
2019-06-05 15:20:00,268.89,269.34,268.86,269.28,5218.0,248.7285,249.1448,248.7008,249.0893,5218.0
2019-06-05 15:30:00,269.12,269.12,268.47,268.62,4954.0,248.9413,248.9413,248.34,248.4788,4954.0
2019-06-05 15:40:00,268.59,268.88,268.43,268.6,9730.0,248.451,248.7193,248.303,248.4603,9730.0
2019-06-05 15:50:00,268.7,269.46,268.69,269.26,15473.0,248.5528,249.2558,248.5435,249.0708,15473.0
2019-06-06 09:30:00,269.29,270.33,269.25,269.63,9400.0,249.0986,250.0606,249.0616,249.4131,9400.0
2019-06-06 09:40:00,269.67,269.93,268.58,268.58,1367.0,249.4501,249.6906,248.4418,248.4418,1367.0
2019-06-06 09:50:00,268.63,268.73,266.77,266.77,1300.0,248.488,248.5805,246.7675,246.7675,1300.0
2019-06-06 10:00:00,267.14,267.14,264.94,265.24,10041.0,247.1098,247.1098,245.0747,245.3522,10041.0
2019-06-06 10:10:00,265.28,265.53,264.47,264.47,16807.0,245.3892,245.6205,244.64,244.64,16807.0
2019-06-06 10:20:00,264.35,264.8,264.02,264.42,16574.0,244.529,244.9452,244.2237,244.5937,16574.0
2019-06-06 10:30:00,264.42,265.75,264.38,265.72,6512.0,244.5937,245.824,244.5567,245.7962,6512.0
2019-06-06 10:40:00,265.88,266.39,265.83,266.23,3261.0,245.9442,246.416,245.898,246.268,3261.0
2019-06-06 10:50:00,266.39,266.66,266.19,266.25,4448.0,246.416,246.6657,246.231,246.2865,4448.0
2019-06-06 11:00:00,266.23,266.37,265.76,265.81,5521.0,246.268,246.3975,245.8332,245.8795,5521.0
2019-06-06 11:10:00,265.76,266.63,265.59,266.63,6306.0,245.8332,246.638,245.676,246.638,6306.0
2019-06-06 11:20:00,266.54,266.87,266.43,266.77,9400.0,246.5547,246.86,246.453,246.7675,9400.0
2019-06-06 11:30:00,266.69,267.07,266.6,266.77,4600.0,246.6935,247.045,246.6102,246.7675,4600.0
2019-06-06 11:40:00,266.78,267.07,266.54,266.86,7080.0,246.7768,247.045,246.5547,246.8508,7080.0
2019-06-06 11:50:00,266.9,267.2,266.89,267.03,6100.0,246.8878,247.1653,246.8785,247.008,6100.0
2019-06-06 12:00:00,266.92,267.25,266.6,267.11,3565.0,246.9063,247.2115,246.6102,247.082,3565.0
2019-06-06 12:10:00,267.01,267.13,266.83,267.13,1900.0,246.9895,247.1005,246.823,247.1005,1900.0
2019-06-06 12:20:00,267.0,267.01,266.01,266.01,8665.0,246.9803,246.9895,246.0645,246.0645,8665.0
2019-06-06 12:30:00,265.96,266.24,265.86,266.23,2146.0,246.0182,246.2772,245.9257,246.268,2146.0
2019-06-06 12:40:00,266.08,266.55,266.05,266.41,2623.0,246.1292,246.564,246.1015,246.4345,2623.0
2019-06-06 12:50:00,266.39,266.39,266.04,266.05,1800.0,246.416,246.416,246.0922,246.1015,1800.0
2019-06-06 13:00:00,266.18,266.18,265.8,265.8,1400.0,246.2217,246.2217,245.8702,245.8702,1400.0
2019-06-06 13:10:00,265.58,266.0,265.52,265.65,4735.0,245.6667,246.0552,245.6112,245.7315,4735.0
2019-06-06 13:20:00,265.54,265.75,265.46,265.57,2978.0,245.6297,245.824,245.5557,245.6575,2978.0
2019-06-06 13:30:00,265.63,265.64,265.3,265.3,1100.0,245.713,245.7222,245.4077,245.4077,1100.0
2019-06-06 13:40:00,265.31,265.49,264.98,265.43,3801.0,245.417,245.5835,245.1117,245.528,3801.0
2019-06-06 13:50:00,265.5,265.59,265.34,265.37,1900.0,245.5927,245.676,245.4447,245.4725,1900.0
2019-06-06 14:00:00,265.34,265.59,265.25,265.49,2900.0,245.4447,245.676,245.3615,245.5835,2900.0
2019-06-06 14:10:00,265.56,266.32,265.56,266.26,2514.0,245.6482,246.3512,245.6482,246.2957,2514.0
2019-06-06 14:20:00,266.04,266.11,265.87,265.98,2200.0,246.0922,246.157,245.935,246.0367,2200.0
2019-06-06 14:30:00,266.0,267.24,265.99,266.88,3580.0,246.0552,247.2023,246.046,246.8693,3580.0
2019-06-06 14:40:00,266.92,267.32,266.65,266.72,3414.0,246.9063,247.2763,246.6565,246.7213,3414.0
2019-06-06 14:50:00,266.81,266.81,266.44,266.52,2492.0,246.8045,246.8045,246.4622,246.5362,2492.0
2019-06-06 15:00:00,266.7,266.7,266.2,266.44,6501.0,246.7027,246.7027,246.2402,246.4622,6501.0
2019-06-06 15:10:00,266.49,267.03,266.45,266.97,5637.0,246.5085,247.008,246.4715,246.9525,5637.0
2019-06-06 15:20:00,266.98,267.19,266.9,267.0,4131.0,246.9618,247.156,246.8878,246.9803,4131.0
2019-06-06 15:30:00,266.81,267.31,266.81,266.9,7511.0,246.8045,247.267,246.8045,246.8878,7511.0
2019-06-06 15:40:00,266.9,266.91,266.51,266.68,6477.0,246.8878,246.897,246.527,246.6842,6477.0
2019-06-06 15:50:00,266.74,266.76,265.69,265.91,26014.0,246.7398,246.7583,245.7685,245.972,26014.0
2019-06-07 09:30:00,267.67,268.41,267.0,268.19,4965.0,247.6,248.2845,246.9803,248.081,4965.0
2019-06-07 09:40:00,268.38,268.38,267.67,268.11,31741.0,248.2568,248.2568,247.6,248.007,31741.0
2019-06-07 09:50:00,268.11,268.74,267.68,268.51,10763.0,248.007,248.5898,247.6093,248.377,10763.0
2019-06-07 10:00:00,268.65,269.98,268.64,269.95,5900.0,248.5065,249.7368,248.4973,249.7091,5900.0
2019-06-07 10:10:00,269.92,269.92,269.03,269.52,8053.0,249.6813,249.6813,248.858,249.3113,8053.0
2019-06-07 10:20:00,269.53,269.92,269.53,269.86,837.0,249.3206,249.6813,249.3206,249.6258,837.0
2019-06-07 10:30:00,270.1,270.8,270.1,270.72,3100.0,249.8478,250.4953,249.8478,250.4213,3100.0
2019-06-07 10:40:00,270.82,271.71,270.65,271.71,11302.0,250.5138,251.3371,250.3566,251.3371,11302.0
2019-06-07 10:50:00,271.57,272.14,271.57,271.77,14183.0,251.2076,251.7349,251.2076,251.3926,14183.0
2019-06-07 11:00:00,271.93,272.04,271.4,271.65,12346.0,251.5406,251.6424,251.0503,251.2816,12346.0
2019-06-07 11:10:00,271.65,271.75,270.76,271.39,4200.0,251.2816,251.3741,250.4583,251.0411,4200.0
2019-06-07 11:20:00,271.38,271.38,270.61,270.61,5025.0,251.0318,251.0318,250.3196,250.3196,5025.0
2019-06-07 11:30:00,270.8,270.91,270.41,270.78,4198.0,250.4953,250.5971,250.1346,250.4768,4198.0
2019-06-07 11:40:00,270.92,271.0,270.76,270.96,1600.0,250.6063,250.6803,250.4583,250.6433,1600.0
2019-06-07 11:50:00,271.16,271.25,270.64,271.1,9503.0,250.8283,250.9116,250.3473,250.7728,9503.0
2019-06-07 12:00:00,270.96,271.8,270.9,271.8,6835.0,250.6433,251.4204,250.5878,251.4204,6835.0
2019-06-07 12:10:00,272.05,272.54,272.0,272.0,12418.0,251.6516,252.1049,251.6054,251.6054,12418.0
2019-06-07 12:20:00,271.92,272.34,271.75,272.18,2806.0,251.5314,251.9199,251.3741,251.7719,2806.0
2019-06-07 12:30:00,272.38,272.39,271.89,271.89,2200.0,251.9569,251.9661,251.5036,251.5036,2200.0
2019-06-07 12:40:00,271.9,272.18,271.73,272.02,2804.0,251.5129,251.7719,251.3556,251.6239,2804.0
2019-06-07 12:50:00,272.35,272.74,272.02,272.74,2318.0,251.9291,252.2899,251.6239,252.2899,2318.0
2019-06-07 13:00:00,272.58,272.71,272.46,272.71,3714.0,252.1419,252.2621,252.0309,252.2621,3714.0
2019-06-07 13:10:00,272.58,272.65,272.27,272.65,2700.0,252.1419,252.2066,251.8551,252.2066,2700.0
2019-06-07 13:20:00,272.91,272.91,272.27,272.49,2693.0,252.4471,252.4471,251.8551,252.0586,2693.0
2019-06-07 13:30:00,272.42,272.71,272.37,272.59,15622.0,251.9939,252.2621,251.9476,252.1511,15622.0
2019-06-07 13:40:00,272.51,272.51,272.1,272.18,1900.0,252.0771,252.0771,251.6979,251.7719,1900.0
2019-06-07 13:50:00,272.25,272.36,271.93,272.21,2914.0,251.8366,251.9384,251.5406,251.7996,2914.0
2019-06-07 14:00:00,272.31,272.32,271.81,271.86,3094.0,251.8921,251.9014,251.4296,251.4759,3094.0
2019-06-07 14:10:00,272.0,272.1,271.76,271.76,2011.0,251.6054,251.6979,251.3833,251.3833,2011.0
2019-06-07 14:20:00,271.52,271.74,271.5,271.6,2300.0,251.1613,251.3648,251.1428,251.2353,2300.0
2019-06-07 14:30:00,271.6,271.71,271.38,271.42,2452.0,251.2353,251.3371,251.0318,251.0688,2452.0
2019-06-07 14:40:00,271.48,271.56,270.84,270.85,2151.0,251.1243,251.1983,250.5323,250.5416,2151.0
2019-06-07 14:50:00,270.88,271.22,270.87,270.87,1410.0,250.5693,250.8838,250.5601,250.5601,1410.0
2019-06-07 15:00:00,270.91,271.41,270.91,271.06,3969.0,250.5971,251.0596,250.5971,250.7358,3969.0
2019-06-07 15:10:00,271.06,271.41,271.02,271.06,4705.0,250.7358,251.0596,250.6988,250.7358,4705.0
2019-06-07 15:20:00,270.96,271.33,270.94,271.13,6320.0,250.6433,250.9856,250.6248,250.8006,6320.0
2019-06-07 15:30:00,271.06,271.16,270.87,271.01,9306.0,250.7358,250.8283,250.5601,250.6896,9306.0
2019-06-07 15:40:00,271.02,271.11,270.67,270.83,7877.0,250.6988,250.7821,250.3751,250.5231,7877.0
2019-06-07 15:50:00,270.92,271.41,270.79,271.11,17163.0,250.6063,251.0596,250.4861,250.7821,17163.0
2019-06-10 09:30:00,271.73,272.91,270.36,272.05,17713.0,251.3556,252.4471,250.0883,251.6516,17713.0
2019-06-10 09:40:00,272.8,273.32,271.77,272.2,5135.0,252.3454,252.8264,251.3926,251.7904,5135.0
2019-06-10 09:50:00,272.18,272.85,271.72,272.83,5800.0,251.7719,252.3916,251.3463,252.3731,5800.0
2019-06-10 10:00:00,272.87,273.55,272.71,273.39,8541.0,252.4101,253.0391,252.2621,252.8911,8541.0
2019-06-10 10:10:00,273.56,273.8,272.9,273.36,5927.0,253.0484,253.2704,252.4379,252.8634,5927.0
2019-06-10 10:20:00,273.61,273.72,272.86,272.91,6130.0,253.0946,253.1964,252.4009,252.4471,6130.0
2019-06-10 10:30:00,272.83,273.0,271.88,272.11,22265.0,252.3731,252.5304,251.4944,251.7071,22265.0
2019-06-10 10:40:00,272.03,272.62,271.74,271.96,7300.0,251.6331,252.1789,251.3648,251.5684,7300.0
2019-06-10 10:50:00,272.08,272.43,271.91,271.98,4784.0,251.6794,252.0031,251.5221,251.5869,4784.0
2019-06-10 11:00:00,272.26,272.79,271.98,272.26,7552.0,251.8459,252.3361,251.5869,251.8459,7552.0
2019-06-10 11:10:00,272.69,273.31,272.04,272.04,4798.0,252.2436,252.8171,251.6424,251.6424,4798.0
2019-06-10 11:20:00,272.13,272.54,272.0,272.36,3546.0,251.7256,252.1049,251.6054,251.9384,3546.0
2019-06-10 11:30:00,272.43,273.41,272.43,273.41,9016.0,252.0031,252.9096,252.0031,252.9096,9016.0
2019-06-10 11:40:00,273.4,274.25,273.39,274.07,3325.0,252.9004,253.6866,252.8911,253.5201,3325.0
2019-06-10 11:50:00,274.38,274.5,274.07,274.5,6117.0,253.8069,253.9179,253.5201,253.9179,6117.0
2019-06-10 12:00:00,274.5,274.5,273.93,274.06,3212.0,253.9179,253.9179,253.3906,253.5109,3212.0
2019-06-10 12:10:00,274.04,274.1,273.9,273.9,1907.0,253.4924,253.5479,253.3629,253.3629,1907.0
2019-06-10 12:20:00,273.74,273.77,273.23,273.24,2711.0,253.2149,253.2426,252.7431,252.7524,2711.0
2019-06-10 12:30:00,273.23,273.23,272.84,273.13,2300.0,252.7431,252.7431,252.3824,252.6506,2300.0
2019-06-10 12:40:00,273.2,273.22,272.76,273.08,3811.0,252.7154,252.7339,252.3084,252.6044,3811.0
2019-06-10 12:50:00,273.06,273.22,272.74,273.01,3722.0,252.5859,252.7339,252.2899,252.5396,3722.0
2019-06-10 13:00:00,273.04,273.78,273.04,273.55,6666.0,252.5674,253.2519,252.5674,253.0391,6666.0
2019-06-10 13:10:00,273.59,273.86,273.34,273.55,5037.0,253.0761,253.3259,252.8449,253.0391,5037.0
2019-06-10 13:20:00,273.58,273.61,273.21,273.29,1700.0,253.0669,253.0946,252.7246,252.7986,1700.0
2019-06-10 13:30:00,273.41,273.71,273.34,273.55,1975.0,252.9096,253.1871,252.8449,253.0391,1975.0
2019-06-10 13:40:00,273.56,273.78,272.9,273.04,3626.0,253.0484,253.2519,252.4379,252.5674,3626.0
2019-06-10 13:50:00,272.98,273.05,272.74,272.89,1704.0,252.5119,252.5766,252.2899,252.4286,1704.0
2019-06-10 14:00:00,272.71,273.0,272.38,272.48,3307.0,252.2621,252.5304,251.9569,252.0494,3307.0
2019-06-10 14:10:00,272.63,273.29,272.52,273.29,9752.0,252.1881,252.7986,252.0864,252.7986,9752.0
2019-06-10 14:20:00,273.29,273.9,273.29,273.9,1125.0,252.7986,253.3629,252.7986,253.3629,1125.0
2019-06-10 14:30:00,273.9,274.14,273.88,274.12,1800.0,253.3629,253.5849,253.3444,253.5664,1800.0
2019-06-10 14:40:00,274.03,274.77,274.0,274.66,5050.0,253.4831,254.1677,253.4554,254.0659,5050.0
2019-06-10 14:50:00,274.83,275.19,274.75,275.0,3700.0,254.2232,254.5562,254.1492,254.3804,3700.0
2019-06-10 15:00:00,275.0,275.07,274.63,275.03,6898.0,254.3804,254.4452,254.0382,254.4082,6898.0
2019-06-10 15:10:00,275.01,275.01,274.68,274.82,2100.0,254.3897,254.3897,254.0844,254.2139,2100.0
2019-06-10 15:20:00,274.76,274.85,274.53,274.76,2418.0,254.1584,254.2417,253.9457,254.1584,2418.0
2019-06-10 15:30:00,274.53,275.35,274.23,275.09,24190.0,253.9457,254.7042,253.6681,254.4637,24190.0
2019-06-10 15:40:00,275.18,275.61,275.04,275.35,15881.0,254.5469,254.9447,254.4174,254.7042,15881.0
2019-06-10 15:50:00,275.29,275.68,275.0,275.12,25683.0,254.6487,255.0094,254.3804,254.4914,25683.0
2019-06-11 09:30:00,274.9,274.91,273.66,274.17,8930.0,254.2879,254.2972,253.1409,253.6126,8930.0
2019-06-11 09:40:00,274.17,275.84,273.54,275.47,3302.0,253.6126,255.1574,253.0299,254.8152,3302.0
2019-06-11 09:50:00,275.74,276.45,275.23,275.23,4031.0,255.0649,255.7217,254.5932,254.5932,4031.0
2019-06-11 10:00:00,275.16,275.16,274.18,274.18,2633.0,254.5284,254.5284,253.6219,253.6219,2633.0
2019-06-11 10:10:00,273.9,274.33,273.57,273.82,22727.0,253.3629,253.7607,253.0576,253.2889,22727.0
2019-06-11 10:20:00,273.8,274.59,273.5,274.59,53682.0,253.2704,254.0012,252.9929,254.0012,53682.0
2019-06-11 10:30:00,274.93,275.72,274.87,274.87,35440.0,254.3157,255.0464,254.2602,254.2602,35440.0
2019-06-11 10:40:00,274.77,274.83,273.99,274.22,11826.0,254.1677,254.2232,253.4461,253.6589,11826.0
2019-06-11 10:50:00,273.9,274.17,273.32,273.32,3808.0,253.3629,253.6126,252.8264,252.8264,3808.0
2019-06-11 11:00:00,273.08,273.34,272.34,273.09,12413.0,252.6044,252.8449,251.9199,252.6136,12413.0
2019-06-11 11:10:00,273.08,273.08,272.24,272.28,8480.0,252.6044,252.6044,251.8274,251.8644,8480.0
2019-06-11 11:20:00,272.28,272.38,270.99,271.24,6795.0,251.8644,251.9569,250.6711,250.9023,6795.0
2019-06-11 11:30:00,271.43,271.43,270.31,270.42,9866.0,251.0781,251.0781,250.0421,250.1438,9866.0
2019-06-11 11:40:00,270.25,270.47,269.63,270.06,42771.0,249.9866,250.1901,249.4131,249.8108,42771.0
2019-06-11 11:50:00,270.0,271.36,269.87,271.36,34439.0,249.7553,251.0133,249.6351,251.0133,34439.0
2019-06-11 12:00:00,271.36,272.18,270.84,270.9,96514.0,251.0133,251.7719,250.5323,250.5878,96514.0
2019-06-11 12:10:00,270.82,271.38,270.62,270.97,4103.0,250.5138,251.0318,250.3288,250.6526,4103.0
2019-06-11 12:20:00,271.1,271.43,270.97,271.29,7071.0,250.7728,251.0781,250.6526,250.9486,7071.0
2019-06-11 12:30:00,271.24,272.86,271.11,272.8,15586.0,250.9023,252.4009,250.7821,252.3454,15586.0
2019-06-11 12:40:00,272.98,273.54,272.91,273.26,3951.0,252.5119,253.0299,252.4471,252.7709,3951.0
2019-06-11 12:50:00,273.26,273.37,272.53,272.58,3966.0,252.7709,252.8726,252.0956,252.1419,3966.0
2019-06-11 13:00:00,272.69,273.28,272.68,273.0,3387.0,252.2436,252.7894,252.2344,252.5304,3387.0
2019-06-11 13:10:00,272.93,273.19,272.86,272.98,1700.0,252.4656,252.7061,252.4009,252.5119,1700.0
2019-06-11 13:20:00,273.02,273.17,272.8,273.14,2299.0,252.5489,252.6876,252.3454,252.6599,2299.0
2019-06-11 13:30:00,273.05,273.84,273.05,273.84,2611.0,252.5766,253.3074,252.5766,253.3074,2611.0
2019-06-11 13:40:00,273.8,273.8,273.44,273.58,2234.0,253.2704,253.2704,252.9374,253.0669,2234.0
2019-06-11 13:50:00,273.53,274.25,273.52,274.2,4917.0,253.0206,253.6866,253.0114,253.6404,4917.0
2019-06-11 14:00:00,274.2,274.29,273.72,273.73,2900.0,253.6404,253.7236,253.1964,253.2056,2900.0
2019-06-11 14:10:00,273.81,273.85,273.29,273.3,3112.0,253.2796,253.3166,252.7986,252.8079,3112.0
2019-06-11 14:20:00,273.4,274.47,273.22,274.47,42006.0,252.9004,253.8902,252.7339,253.8902,42006.0
2019-06-11 14:30:00,274.39,274.47,273.88,274.28,36314.0,253.8162,253.8902,253.3444,253.7144,36314.0
2019-06-11 14:40:00,274.28,274.77,274.09,274.47,16521.0,253.7144,254.1677,253.5386,253.8902,16521.0
2019-06-11 14:50:00,274.59,275.16,274.56,275.13,3879.0,254.0012,254.5284,253.9734,254.5007,3879.0
2019-06-11 15:00:00,275.09,275.17,274.64,275.0,4455.0,254.4637,254.5377,254.0474,254.3804,4455.0
2019-06-11 15:10:00,275.02,275.17,274.72,274.8,6002.0,254.3989,254.5377,254.1214,254.1954,6002.0
2019-06-11 15:20:00,274.79,274.86,274.59,274.73,4885.0,254.1862,254.2509,254.0012,254.1307,4885.0
2019-06-11 15:30:00,274.73,274.95,274.28,274.34,5803.0,254.1307,254.3342,253.7144,253.7699,5803.0
2019-06-11 15:40:00,274.34,274.48,274.09,274.36,9866.0,253.7699,253.8994,253.5386,253.7884,9866.0
2019-06-11 15:50:00,274.36,274.69,274.24,274.35,26533.0,253.7884,254.0937,253.6774,253.7792,26533.0
2019-06-12 09:30:00,275.4,275.94,274.49,274.85,4419.0,254.7504,255.2499,253.9087,254.2417,4419.0
2019-06-12 09:40:00,274.91,276.21,274.91,275.56,2700.0,254.2972,255.4997,254.2972,254.8984,2700.0
2019-06-12 09:50:00,276.12,277.35,276.12,277.16,18565.0,255.4164,256.5542,255.4164,256.3785,18565.0
2019-06-12 10:00:00,277.33,277.68,276.43,277.38,28864.0,256.5357,256.8595,255.7032,256.582,28864.0
2019-06-12 10:10:00,277.05,277.39,275.53,275.53,12697.0,256.2767,256.5912,254.8707,254.8707,12697.0
2019-06-12 10:20:00,275.95,275.97,274.6,274.98,2252.0,255.2592,255.2777,254.0104,254.3619,2252.0
2019-06-12 10:30:00,275.2,275.35,275.01,275.34,2140.0,254.5654,254.7042,254.3897,254.6949,2140.0
2019-06-12 10:40:00,275.34,275.79,275.31,275.31,10751.0,254.6949,255.1112,254.6672,254.6672,10751.0
2019-06-12 10:50:00,275.18,276.03,275.18,275.58,2900.0,254.5469,255.3332,254.5469,254.9169,2900.0
2019-06-12 11:00:00,275.3,275.93,274.94,275.91,8531.0,254.6579,255.2407,254.3249,255.2222,8531.0
2019-06-12 11:10:00,275.79,275.9,274.77,275.52,4200.0,255.1112,255.2129,254.1677,254.8614,4200.0
2019-06-12 11:20:00,275.67,275.92,275.32,275.77,4150.0,255.0002,255.2314,254.6764,255.0927,4150.0
2019-06-12 11:30:00,275.88,276.32,275.73,275.73,3121.0,255.1944,255.6014,255.0557,255.0557,3121.0
2019-06-12 11:40:00,275.89,276.45,275.89,276.29,2700.0,255.2037,255.7217,255.2037,255.5737,2700.0
2019-06-12 11:50:00,276.27,276.38,275.84,276.07,4964.0,255.5552,255.6569,255.1574,255.3702,4964.0
2019-06-12 12:00:00,276.1,276.42,276.1,276.42,2042.0,255.3979,255.6939,255.3979,255.6939,2042.0
2019-06-12 12:10:00,276.27,276.45,276.19,276.45,1000.0,255.5552,255.7217,255.4812,255.7217,1000.0
2019-06-12 12:20:00,276.45,276.67,276.45,276.67,1500.0,255.7217,255.9252,255.7217,255.9252,1500.0
2019-06-12 12:30:00,276.49,276.6,276.16,276.26,1500.0,255.7587,255.8604,255.4534,255.5459,1500.0
2019-06-12 12:40:00,276.26,276.8,276.26,276.74,3111.0,255.5459,256.0454,255.5459,255.9899,3111.0
2019-06-12 12:50:00,276.81,276.9,276.5,276.55,1992.0,256.0547,256.138,255.7679,255.8142,1992.0
2019-06-12 13:00:00,276.53,276.7,276.51,276.56,2100.0,255.7957,255.9529,255.7772,255.8234,2100.0
2019-06-12 13:10:00,276.55,276.55,275.3,275.54,2004.0,255.8142,255.8142,254.6579,254.8799,2004.0
2019-06-12 13:20:00,275.63,275.64,275.31,275.5,2843.0,254.9632,254.9724,254.6672,254.8429,2843.0
2019-06-12 13:30:00,275.63,275.64,274.9,274.93,1804.0,254.9632,254.9724,254.2879,254.3157,1804.0
2019-06-12 13:40:00,274.83,275.45,274.83,275.45,1800.0,254.2232,254.7967,254.2232,254.7967,1800.0
2019-06-12 13:50:00,275.48,275.51,275.1,275.51,2800.0,254.8244,254.8522,254.4729,254.8522,2800.0
2019-06-12 14:00:00,275.56,275.56,275.02,275.18,3510.0,254.8984,254.8984,254.3989,254.5469,3510.0
2019-06-12 14:10:00,275.0,275.41,274.97,275.0,7760.0,254.3804,254.7597,254.3527,254.3804,7760.0
2019-06-12 14:20:00,275.07,275.07,274.63,275.02,3600.0,254.4452,254.4452,254.0382,254.3989,3600.0
2019-06-12 14:30:00,274.95,275.13,274.64,274.79,8261.0,254.3342,254.5007,254.0474,254.1862,8261.0
2019-06-12 14:40:00,274.7,274.76,273.99,273.99,3374.0,254.1029,254.1584,253.4461,253.4461,3374.0
2019-06-12 14:50:00,274.1,274.31,273.84,274.03,3400.0,253.5479,253.7421,253.3074,253.4831,3400.0
2019-06-12 15:00:00,273.98,274.13,273.72,274.13,8755.0,253.4369,253.5756,253.1964,253.5756,8755.0
2019-06-12 15:10:00,274.16,274.87,274.16,274.87,15419.0,253.6034,254.2602,253.6034,254.2602,15419.0
2019-06-12 15:20:00,274.87,274.98,274.05,274.23,13945.0,254.2602,254.3619,253.5016,253.6681,13945.0
2019-06-12 15:30:00,274.2,274.31,274.05,274.28,5106.0,253.6404,253.7421,253.5016,253.7144,5106.0
2019-06-12 15:40:00,274.24,274.6,274.11,274.56,21200.0,253.6774,254.0104,253.5571,253.9734,21200.0
2019-06-12 15:50:00,274.51,275.17,274.51,275.05,25544.0,253.9272,254.5377,253.9272,254.4267,25544.0
2019-06-13 09:30:00,274.82,276.4,274.82,276.4,4360.0,254.2139,255.6754,254.2139,255.6754,4360.0
2019-06-13 09:40:00,276.4,277.87,276.39,277.06,3005.0,255.6754,257.0352,255.6662,256.286,3005.0
2019-06-13 09:50:00,277.0,278.3,277.0,277.97,4051.0,256.2305,257.433,256.2305,257.1277,4051.0
2019-06-13 10:00:00,277.95,277.95,276.47,276.55,1989.0,257.1092,257.1092,255.7402,255.8142,1989.0
2019-06-13 10:10:00,276.65,276.72,276.06,276.29,2448.0,255.9067,255.9714,255.3609,255.5737,2448.0
2019-06-13 10:20:00,276.04,277.12,276.04,277.03,2500.0,255.3424,256.3415,255.3424,256.2582,2500.0
2019-06-13 10:30:00,277.18,277.99,277.18,277.43,2646.0,256.397,257.1462,256.397,256.6282,2646.0
2019-06-13 10:40:00,277.28,277.99,277.24,277.37,2991.0,256.4895,257.1462,256.4525,256.5727,2991.0
2019-06-13 10:50:00,277.36,277.38,277.09,277.09,1300.0,256.5635,256.582,256.3137,256.3137,1300.0
2019-06-13 11:00:00,277.17,277.79,277.04,277.79,3822.0,256.3877,256.9612,256.2675,256.9612,3822.0
2019-06-13 11:10:00,277.74,278.5,277.73,278.41,3786.0,256.915,257.618,256.9057,257.5347,3786.0
2019-06-13 11:20:00,278.64,279.08,278.24,278.75,5515.0,257.7475,258.1545,257.3775,257.8492,5515.0
2019-06-13 11:30:00,278.55,278.97,278.24,278.92,3300.0,257.6642,258.0527,257.3775,258.0065,3300.0
2019-06-13 11:40:00,278.94,279.23,278.94,279.09,3489.0,258.025,258.2932,258.025,258.1637,3489.0
2019-06-13 11:50:00,279.09,279.09,278.81,279.01,2900.0,258.1637,258.1637,257.9047,258.0897,2900.0
2019-06-13 12:00:00,279.01,279.4,279.01,279.21,3104.0,258.0897,258.4505,258.0897,258.2747,3104.0
2019-06-13 12:10:00,279.2,279.23,278.97,279.23,800.0,258.2655,258.2932,258.0527,258.2932,800.0
2019-06-13 12:20:00,279.23,279.26,278.77,278.93,1600.0,258.2932,258.321,257.8677,258.0157,1600.0
2019-06-13 12:30:00,278.62,278.62,278.45,278.56,1700.0,257.729,257.729,257.5717,257.6735,1700.0
2019-06-13 12:40:00,278.51,279.35,278.51,279.16,2600.0,257.6272,258.4042,257.6272,258.2285,2600.0
2019-06-13 12:50:00,279.11,279.3,279.08,279.09,3545.0,258.1822,258.358,258.1545,258.1637,3545.0
2019-06-13 13:00:00,279.14,279.19,278.6,278.6,1000.0,258.21,258.2562,257.7105,257.7105,1000.0
2019-06-13 13:10:00,278.83,279.14,278.52,278.98,7157.0,257.9232,258.21,257.6365,258.062,7157.0
2019-06-13 13:20:00,278.98,279.18,278.98,279.18,1747.0,258.062,258.247,258.062,258.247,1747.0
2019-06-13 13:30:00,279.18,279.38,278.89,279.37,4622.0,258.247,258.432,257.9787,258.4227,4622.0
2019-06-13 13:40:00,279.25,279.26,278.83,278.92,3202.0,258.3117,258.321,257.9232,258.0065,3202.0
2019-06-13 13:50:00,278.99,279.23,278.88,279.01,3245.0,258.0712,258.2932,257.9695,258.0897,3245.0
2019-06-13 14:00:00,279.01,279.15,278.88,278.94,1600.0,258.0897,258.2192,257.9695,258.025,1600.0
2019-06-13 14:10:00,278.95,279.21,278.76,278.76,2724.0,258.0342,258.2747,257.8585,257.8585,2724.0
2019-06-13 14:20:00,278.81,279.59,278.81,279.57,3677.0,257.9047,258.6263,257.9047,258.6078,3677.0
2019-06-13 14:30:00,279.4,279.49,279.13,279.45,5200.0,258.4505,258.5338,258.2007,258.4968,5200.0
2019-06-13 14:40:00,279.54,279.8,279.44,279.8,1847.0,258.58,258.8205,258.4875,258.8205,1847.0
2019-06-13 14:50:00,279.75,279.78,279.46,279.46,2532.0,258.7743,258.802,258.506,258.506,2532.0
2019-06-13 15:00:00,279.46,279.46,278.9,279.08,5614.0,258.506,258.506,257.988,258.1545,5614.0
2019-06-13 15:10:00,279.06,279.44,278.55,278.73,3990.0,258.136,258.4875,257.6642,257.8307,3990.0
2019-06-13 15:20:00,278.85,279.15,278.71,279.1,2402.0,257.9417,258.2192,257.8122,258.173,2402.0
2019-06-13 15:30:00,279.13,279.55,279.03,279.33,6156.0,258.2007,258.5893,258.1082,258.3857,6156.0
2019-06-13 15:40:00,279.26,279.62,279.17,279.18,5684.0,258.321,258.654,258.2377,258.247,5684.0
2019-06-13 15:50:00,279.27,279.9,279.15,279.74,21777.0,258.3302,258.913,258.2192,258.765,21777.0
2019-06-14 09:30:00,278.51,278.51,273.13,274.8,7811.0,257.6272,257.6272,252.6506,254.1954,7811.0
2019-06-14 09:40:00,273.65,274.43,273.64,274.17,2440.0,253.1316,253.8532,253.1224,253.6126,2440.0
2019-06-14 09:50:00,274.31,274.35,272.45,272.45,6610.0,253.7421,253.7792,252.0216,252.0216,6610.0
2019-06-14 10:00:00,272.9,273.09,272.12,272.99,7011.0,252.4379,252.6136,251.7164,252.5211,7011.0
2019-06-14 10:10:00,273.22,273.22,272.55,272.61,7315.0,252.7339,252.7339,252.1141,252.1696,7315.0
2019-06-14 10:20:00,272.72,273.45,272.51,273.0,41132.0,252.2714,252.9466,252.0771,252.5304,41132.0
2019-06-14 10:30:00,272.85,273.01,269.47,269.48,24203.0,252.3916,252.5396,249.2651,249.2743,24203.0
2019-06-14 10:40:00,269.48,270.37,269.48,270.15,4545.0,249.2743,250.0976,249.2743,249.8941,4545.0
2019-06-14 10:50:00,270.38,270.46,269.71,270.46,5146.0,250.1068,250.1808,249.4871,250.1808,5146.0
2019-06-14 11:00:00,270.57,270.66,268.64,268.64,8871.0,250.2826,250.3658,248.4973,248.4973,8871.0
2019-06-14 11:10:00,268.51,268.76,267.73,268.59,8718.0,248.377,248.6083,247.6555,248.451,8718.0
2019-06-14 11:20:00,268.54,269.53,268.53,269.27,4540.0,248.4048,249.3206,248.3955,249.0801,4540.0
2019-06-14 11:30:00,269.27,269.27,268.7,268.7,2071.0,249.0801,249.0801,248.5528,248.5528,2071.0
2019-06-14 11:40:00,268.71,269.02,268.55,268.7,2833.0,248.562,248.8488,248.414,248.5528,2833.0
2019-06-14 11:50:00,269.29,270.84,269.26,270.16,12717.0,249.0986,250.5323,249.0708,249.9033,12717.0
2019-06-14 12:00:00,270.11,270.11,268.68,268.74,3318.0,249.8571,249.8571,248.5343,248.5898,3318.0
2019-06-14 12:10:00,268.63,268.87,268.4,268.55,1838.0,248.488,248.71,248.2753,248.414,1838.0
2019-06-14 12:20:00,268.77,269.13,268.76,269.06,900.0,248.6175,248.9505,248.6083,248.8858,900.0
2019-06-14 12:30:00,269.26,269.74,269.21,269.66,2059.0,249.0708,249.5148,249.0245,249.4408,2059.0
2019-06-14 12:40:00,269.48,269.85,269.47,269.72,1601.0,249.2743,249.6166,249.2651,249.4963,1601.0
2019-06-14 12:50:00,269.96,270.92,269.65,270.27,13944.0,249.7183,250.6063,249.4316,250.0051,13944.0
2019-06-14 13:00:00,270.29,270.47,270.15,270.47,3764.0,250.0236,250.1901,249.8941,250.1901,3764.0
2019-06-14 13:10:00,270.53,270.76,270.46,270.69,1647.0,250.2456,250.4583,250.1808,250.3936,1647.0
2019-06-14 13:20:00,270.63,270.92,270.49,270.67,1900.0,250.3381,250.6063,250.2086,250.3751,1900.0
2019-06-14 13:30:00,270.76,270.94,270.75,270.88,2800.0,250.4583,250.6248,250.4491,250.5693,2800.0
2019-06-14 13:40:00,271.06,271.06,270.67,270.67,1901.0,250.7358,250.7358,250.3751,250.3751,1901.0
2019-06-14 13:50:00,270.64,271.21,270.64,271.1,1819.0,250.3473,250.8746,250.3473,250.7728,1819.0
2019-06-14 14:00:00,271.09,271.66,271.09,271.58,2286.0,250.7636,251.2908,250.7636,251.2168,2286.0
2019-06-14 14:10:00,271.58,271.66,271.53,271.53,3300.0,251.2168,251.2908,251.1706,251.1706,3300.0
2019-06-14 14:20:00,271.52,271.66,271.34,271.66,2080.0,251.1613,251.2908,250.9948,251.2908,2080.0
2019-06-14 14:30:00,271.66,272.14,271.66,272.13,1700.0,251.2908,251.7349,251.2908,251.7256,1700.0
2019-06-14 14:40:00,272.09,272.09,271.93,272.0,1900.0,251.6886,251.6886,251.5406,251.6054,1900.0
2019-06-14 14:50:00,272.0,272.0,271.76,271.95,3700.0,251.6054,251.6054,251.3833,251.5591,3700.0
2019-06-14 15:00:00,272.2,272.66,272.18,272.3,3915.0,251.7904,252.2159,251.7719,251.8829,3915.0
2019-06-14 15:10:00,272.29,272.65,272.1,272.47,3786.0,251.8736,252.2066,251.6979,252.0401,3786.0
2019-06-14 15:20:00,272.59,272.79,272.46,272.79,2200.0,252.1511,252.3361,252.0309,252.3361,2200.0
2019-06-14 15:30:00,272.66,272.99,272.52,272.78,3541.0,252.2159,252.5211,252.0864,252.3269,3541.0
2019-06-14 15:40:00,272.82,272.84,272.41,272.62,6611.0,252.3639,252.3824,251.9846,252.1789,6611.0
2019-06-14 15:50:00,272.63,272.8,272.22,272.27,17034.0,252.1881,252.3454,251.8089,251.8551,17034.0
2019-06-17 09:30:00,272.12,272.3,269.65,270.84,8716.0,251.7164,251.8829,249.4316,250.5323,8716.0
2019-06-17 09:40:00,270.85,271.42,270.24,270.25,5255.0,250.5416,251.0688,249.9773,249.9866,5255.0
2019-06-17 09:50:00,270.31,271.52,270.16,271.52,3804.0,250.0421,251.1613,249.9033,251.1613,3804.0
2019-06-17 10:00:00,271.53,272.87,271.52,272.6,3737.0,251.1706,252.4101,251.1613,252.1604,3737.0
2019-06-17 10:10:00,272.45,272.99,272.13,272.13,4501.0,252.0216,252.5211,251.7256,251.7256,4501.0
2019-06-17 10:20:00,272.33,272.81,272.2,272.81,4134.0,251.9106,252.3546,251.7904,252.3546,4134.0
2019-06-17 10:30:00,272.93,274.03,272.93,274.03,5404.0,252.4656,253.4831,252.4656,253.4831,5404.0
2019-06-17 10:40:00,273.9,274.36,273.65,274.27,5185.0,253.3629,253.7884,253.1316,253.7051,5185.0
2019-06-17 10:50:00,274.42,274.58,273.77,273.94,5762.0,253.8439,253.9919,253.2426,253.3999,5762.0
2019-06-17 11:00:00,274.3,274.93,273.05,273.45,6020.0,253.7329,254.3157,252.5766,252.9466,6020.0
2019-06-17 11:10:00,273.53,273.53,272.78,273.08,5661.0,253.0206,253.0206,252.3269,252.6044,5661.0
2019-06-17 11:20:00,273.08,273.08,272.7,272.94,4656.0,252.6044,252.6044,252.2529,252.4749,4656.0
2019-06-17 11:30:00,272.88,273.07,272.17,272.36,21797.0,252.4194,252.5951,251.7626,251.9384,21797.0
2019-06-17 11:40:00,272.34,272.52,272.06,272.52,15696.0,251.9199,252.0864,251.6609,252.0864,15696.0
2019-06-17 11:50:00,272.58,272.72,272.33,272.55,3200.0,252.1419,252.2714,251.9106,252.1141,3200.0
2019-06-17 12:00:00,272.63,272.71,272.12,272.12,2338.0,252.1881,252.2621,251.7164,251.7164,2338.0
2019-06-17 12:10:00,272.13,272.44,272.06,272.1,2623.0,251.7256,252.0124,251.6609,251.6979,2623.0
2019-06-17 12:20:00,272.1,272.27,271.96,272.26,2256.0,251.6979,251.8551,251.5684,251.8459,2256.0
2019-06-17 12:30:00,272.28,272.84,272.28,272.69,2671.0,251.8644,252.3824,251.8644,252.2436,2671.0
2019-06-17 12:40:00,272.68,272.76,272.39,272.41,1755.0,252.2344,252.3084,251.9661,251.9846,1755.0
2019-06-17 12:50:00,272.35,272.41,272.13,272.32,1300.0,251.9291,251.9846,251.7256,251.9014,1300.0
2019-06-17 13:00:00,272.32,272.52,272.32,272.47,2225.0,251.9014,252.0864,251.9014,252.0401,2225.0
2019-06-17 13:10:00,272.54,272.82,272.54,272.75,1003.0,252.1049,252.3639,252.1049,252.2991,1003.0
2019-06-17 13:20:00,272.86,273.02,272.78,273.02,1807.0,252.4009,252.5489,252.3269,252.5489,1807.0
2019-06-17 13:30:00,272.88,273.06,272.71,272.94,2898.0,252.4194,252.5859,252.2621,252.4749,2898.0
2019-06-17 13:40:00,273.14,273.21,273.07,273.21,901.0,252.6599,252.7246,252.5951,252.7246,901.0
2019-06-17 13:50:00,273.32,273.56,273.32,273.33,3241.0,252.8264,253.0484,252.8264,252.8356,3241.0
2019-06-17 14:00:00,273.57,273.57,273.42,273.47,1375.0,253.0576,253.0576,252.9189,252.9651,1375.0
2019-06-17 14:10:00,273.38,273.9,273.37,273.9,2627.0,252.8819,253.3629,252.8726,253.3629,2627.0
2019-06-17 14:20:00,273.9,273.93,273.12,273.19,2395.0,253.3629,253.3906,252.6414,252.7061,2395.0
2019-06-17 14:30:00,273.16,273.49,273.15,273.41,1722.0,252.6784,252.9836,252.6691,252.9096,1722.0
2019-06-17 14:40:00,273.41,273.53,273.27,273.5,2900.0,252.9096,253.0206,252.7801,252.9929,2900.0
2019-06-17 14:50:00,273.5,273.5,273.1,273.1,4099.0,252.9929,252.9929,252.6229,252.6229,4099.0
2019-06-17 15:00:00,273.23,273.31,272.99,273.04,2072.0,252.7431,252.8171,252.5211,252.5674,2072.0
2019-06-17 15:10:00,273.13,273.21,273.05,273.18,3828.0,252.6506,252.7246,252.5766,252.6969,3828.0
2019-06-17 15:20:00,273.28,273.28,272.96,272.96,2700.0,252.7894,252.7894,252.4934,252.4934,2700.0
2019-06-17 15:30:00,272.89,273.05,272.45,272.45,5168.0,252.4286,252.5766,252.0216,252.0216,5168.0
2019-06-17 15:40:00,272.48,272.91,272.42,272.86,13335.0,252.0494,252.4471,251.9939,252.4009,13335.0
2019-06-17 15:50:00,272.77,272.92,272.09,272.39,50043.0,252.3176,252.4564,251.6886,251.9661,50043.0
2019-06-18 09:30:00,274.26,275.83,274.26,275.83,5998.0,253.6959,255.1482,253.6959,255.1482,5998.0
2019-06-18 09:40:00,277.28,278.0,275.41,277.53,3658.0,256.4895,257.1555,254.7597,256.7207,3658.0
2019-06-18 09:50:00,278.44,278.64,277.63,277.63,5451.0,257.5625,257.7475,256.8132,256.8132,5451.0
2019-06-18 10:00:00,278.22,278.32,277.31,277.31,2509.0,257.359,257.4515,256.5172,256.5172,2509.0
2019-06-18 10:10:00,277.85,278.0,276.83,276.84,5379.0,257.0167,257.1555,256.0732,256.0824,5379.0
2019-06-18 10:20:00,277.15,277.39,276.38,276.51,1400.0,256.3692,256.5912,255.6569,255.7772,1400.0
2019-06-18 10:30:00,277.13,277.88,277.12,277.5,4597.0,256.3507,257.0445,256.3415,256.693,4597.0
2019-06-18 10:40:00,277.48,277.48,277.21,277.23,598.0,256.6745,256.6745,256.4247,256.4432,598.0
2019-06-18 10:50:00,277.37,277.37,276.8,276.94,1900.0,256.5727,256.5727,256.0454,256.175,1900.0
2019-06-18 11:00:00,276.94,277.4,276.68,276.94,3013.0,256.175,256.6005,255.9344,256.175,3013.0
2019-06-18 11:10:00,276.93,276.93,276.5,276.6,1806.0,256.1657,256.1657,255.7679,255.8604,1806.0
2019-06-18 11:20:00,276.51,276.99,276.32,276.65,18430.0,255.7772,256.2212,255.6014,255.9067,18430.0
2019-06-18 11:30:00,276.62,276.79,276.41,276.69,2481.0,255.8789,256.0362,255.6847,255.9437,2481.0
2019-06-18 11:40:00,276.69,276.69,275.69,275.69,7414.0,255.9437,255.9437,255.0187,255.0187,7414.0
2019-06-18 11:50:00,275.69,275.69,275.13,275.13,1358.0,255.0187,255.0187,254.5007,254.5007,1358.0
2019-06-18 12:00:00,275.27,275.71,275.26,275.48,14684.0,254.6302,255.0372,254.6209,254.8244,14684.0
2019-06-18 12:10:00,275.55,275.71,274.96,274.97,1900.0,254.8892,255.0372,254.3434,254.3527,1900.0
2019-06-18 12:20:00,275.09,275.21,274.96,275.11,8500.0,254.4637,254.5747,254.3434,254.4822,8500.0
2019-06-18 12:30:00,275.08,275.09,274.56,274.56,1500.0,254.4544,254.4637,253.9734,253.9734,1500.0
2019-06-18 12:40:00,274.58,274.58,273.39,273.51,3028.0,253.9919,253.9919,252.8911,253.0021,3028.0
2019-06-18 12:50:00,273.39,273.74,273.39,273.73,1362.0,252.8911,253.2149,252.8911,253.2056,1362.0
2019-06-18 13:00:00,273.73,273.74,273.05,273.16,2900.0,253.2056,253.2149,252.5766,252.6784,2900.0
2019-06-18 13:10:00,273.06,273.24,272.87,273.0,3985.0,252.5859,252.7524,252.4101,252.5304,3985.0
2019-06-18 13:20:00,273.1,273.11,272.56,272.94,7447.0,252.6229,252.6321,252.1234,252.4749,7447.0
2019-06-18 13:30:00,273.05,273.06,272.49,272.61,3829.0,252.5766,252.5859,252.0586,252.1696,3829.0
2019-06-18 13:40:00,272.5,272.51,272.14,272.31,1800.0,252.0679,252.0771,251.7349,251.8921,1800.0
2019-06-18 13:50:00,272.39,272.54,272.14,272.41,2100.0,251.9661,252.1049,251.7349,251.9846,2100.0
2019-06-18 14:00:00,272.45,272.5,272.27,272.28,600.0,252.0216,252.0679,251.8551,251.8644,600.0
2019-06-18 14:10:00,272.46,272.63,272.28,272.44,2385.0,252.0309,252.1881,251.8644,252.0124,2385.0
2019-06-18 14:20:00,272.51,272.77,272.44,272.57,1851.0,252.0771,252.3176,252.0124,252.1326,1851.0
2019-06-18 14:30:00,272.62,272.78,272.44,272.51,1868.0,252.1789,252.3269,252.0124,252.0771,1868.0
2019-06-18 14:40:00,272.39,272.39,271.99,272.02,4700.0,251.9661,251.9661,251.5961,251.6239,4700.0
2019-06-18 14:50:00,272.01,272.13,271.9,271.97,4769.0,251.6146,251.7256,251.5129,251.5776,4769.0
2019-06-18 15:00:00,272.0,272.82,271.9,272.77,10217.0,251.6054,252.3639,251.5129,252.3176,10217.0
2019-06-18 15:10:00,272.8,272.84,272.36,272.42,12964.0,252.3454,252.3824,251.9384,251.9939,12964.0
2019-06-18 15:20:00,272.38,272.56,271.94,272.0,8106.0,251.9569,252.1234,251.5499,251.6054,8106.0
2019-06-18 15:30:00,271.99,272.11,271.55,271.55,6466.0,251.5961,251.7071,251.1891,251.1891,6466.0
2019-06-18 15:40:00,271.55,271.73,271.22,271.51,8072.0,251.1891,251.3556,250.8838,251.1521,8072.0
2019-06-18 15:50:00,271.55,271.9,271.12,271.86,23982.0,251.1891,251.5129,250.7913,251.4759,23982.0
2019-06-19 09:30:00,270.77,270.77,268.2,269.1,12402.0,250.4676,250.4676,248.0903,248.9228,12402.0
2019-06-19 09:40:00,269.5,270.0,268.57,270.0,18787.0,249.2928,249.7553,248.4325,249.7553,18787.0
2019-06-19 09:50:00,269.72,270.59,269.34,269.6,26669.0,249.4963,250.3011,249.1448,249.3853,26669.0
2019-06-19 10:00:00,269.96,270.82,269.88,270.23,12422.0,249.7183,250.5138,249.6443,249.9681,12422.0
2019-06-19 10:10:00,270.25,270.86,270.02,270.51,2235.0,249.9866,250.5508,249.7738,250.2271,2235.0
2019-06-19 10:20:00,270.62,270.62,269.86,269.87,2600.0,250.3288,250.3288,249.6258,249.6351,2600.0
2019-06-19 10:30:00,270.12,270.36,269.96,270.36,2765.0,249.8663,250.0883,249.7183,250.0883,2765.0
2019-06-19 10:40:00,270.51,272.03,270.51,271.5,5800.0,250.2271,251.6331,250.2271,251.1428,5800.0
2019-06-19 10:50:00,272.05,272.21,271.18,271.66,6956.0,251.6516,251.7996,250.8468,251.2908,6956.0
2019-06-19 11:00:00,272.0,272.32,271.45,271.45,11730.0,251.6054,251.9014,251.0966,251.0966,11730.0
2019-06-19 11:10:00,271.36,271.72,271.35,271.41,2126.0,251.0133,251.3463,251.0041,251.0596,2126.0
2019-06-19 11:20:00,271.51,272.12,271.51,271.97,5000.0,251.1521,251.7164,251.1521,251.5776,5000.0
2019-06-19 11:30:00,272.0,272.08,271.63,272.0,5077.0,251.6054,251.6794,251.2631,251.6054,5077.0
2019-06-19 11:40:00,272.01,272.26,271.98,272.26,2000.0,251.6146,251.8459,251.5869,251.8459,2000.0
2019-06-19 11:50:00,272.38,273.19,272.38,272.87,4831.0,251.9569,252.7061,251.9569,252.4101,4831.0
2019-06-19 12:00:00,272.85,272.85,272.57,272.6,1200.0,252.3916,252.3916,252.1326,252.1604,1200.0
2019-06-19 12:10:00,272.59,272.89,272.59,272.72,1400.0,252.1511,252.4286,252.1511,252.2714,1400.0
2019-06-19 12:20:00,272.72,273.18,272.52,272.89,10154.0,252.2714,252.6969,252.0864,252.4286,10154.0
2019-06-19 12:30:00,272.89,273.27,272.89,273.24,2200.0,252.4286,252.7801,252.4286,252.7524,2200.0
2019-06-19 12:40:00,273.48,273.61,273.36,273.39,1400.0,252.9744,253.0946,252.8634,252.8911,1400.0
2019-06-19 12:50:00,273.31,273.68,272.95,273.05,5823.0,252.8171,253.1594,252.4841,252.5766,5823.0
2019-06-19 13:00:00,272.96,273.22,272.77,272.95,5710.0,252.4934,252.7339,252.3176,252.4841,5710.0
2019-06-19 13:10:00,273.0,273.01,272.3,272.3,5187.0,252.5304,252.5396,251.8829,251.8829,5187.0
2019-06-19 13:20:00,272.41,272.41,271.92,272.12,27160.0,251.9846,251.9846,251.5314,251.7164,27160.0
2019-06-19 13:30:00,272.06,273.0,272.0,272.7,5974.0,251.6609,252.5304,251.6054,252.2529,5974.0
2019-06-19 13:40:00,272.9,273.24,272.76,273.24,1055.0,252.4379,252.7524,252.3084,252.7524,1055.0
2019-06-19 13:50:00,273.36,273.62,272.97,272.97,3177.0,252.8634,253.1039,252.5026,252.5026,3177.0
2019-06-19 14:00:00,273.04,274.25,272.0,273.56,4100.0,252.5674,253.6866,251.6054,253.0484,4100.0
2019-06-19 14:10:00,273.59,273.59,273.17,273.58,1000.0,253.0761,253.0761,252.6876,253.0669,1000.0
2019-06-19 14:20:00,273.68,273.68,273.27,273.28,1500.0,253.1594,253.1594,252.7801,252.7894,1500.0
2019-06-19 14:30:00,273.59,274.59,273.51,274.47,11336.0,253.0761,254.0012,253.0021,253.8902,11336.0
2019-06-19 14:40:00,274.29,274.54,273.9,274.26,2470.0,253.7236,253.9549,253.3629,253.6959,2470.0
2019-06-19 14:50:00,274.41,274.63,273.83,273.83,2560.0,253.8347,254.0382,253.2981,253.2981,2560.0
2019-06-19 15:00:00,273.99,274.46,273.99,274.33,4544.0,253.4461,253.8809,253.4461,253.7607,4544.0
2019-06-19 15:10:00,274.31,274.79,274.3,274.71,3115.0,253.7421,254.1862,253.7329,254.1122,3115.0
2019-06-19 15:20:00,274.79,274.79,274.12,274.37,4400.0,254.1862,254.1862,253.5664,253.7977,4400.0
2019-06-19 15:30:00,274.41,274.83,274.25,274.25,3803.0,253.8347,254.2232,253.6866,253.6866,3803.0
2019-06-19 15:40:00,274.42,274.99,274.23,274.5,7054.0,253.8439,254.3712,253.6681,253.9179,7054.0
2019-06-19 15:50:00,274.66,274.8,274.02,274.18,26912.0,254.0659,254.1954,253.4739,253.6219,26912.0
2019-06-20 09:30:00,278.34,279.21,277.58,278.21,5710.0,257.47,258.2747,256.767,257.3497,5710.0
2019-06-20 09:40:00,278.44,278.97,276.51,276.85,6370.0,257.5625,258.0527,255.7772,256.0917,6370.0
2019-06-20 09:50:00,277.24,277.62,277.0,277.0,3542.0,256.4525,256.804,256.2305,256.2305,3542.0
2019-06-20 10:00:00,277.2,277.48,276.39,276.77,4900.0,256.4155,256.6745,255.6662,256.0177,4900.0
2019-06-20 10:10:00,276.96,277.1,275.7,276.06,2400.0,256.1935,256.323,255.0279,255.3609,2400.0
2019-06-20 10:20:00,275.94,276.21,275.22,275.22,4151.0,255.2499,255.4997,254.5839,254.5839,4151.0
2019-06-20 10:30:00,275.36,275.51,274.34,274.43,10062.0,254.7134,254.8522,253.7699,253.8532,10062.0
2019-06-20 10:40:00,274.41,274.93,273.59,274.01,4112.0,253.8347,254.3157,253.0761,253.4646,4112.0
2019-06-20 10:50:00,274.11,274.61,273.74,274.1,25657.0,253.5571,254.0197,253.2149,253.5479,25657.0
2019-06-20 11:00:00,274.28,276.43,274.27,275.67,28821.0,253.7144,255.7032,253.7051,255.0002,28821.0
2019-06-20 11:10:00,275.67,275.67,274.45,274.45,3281.0,255.0002,255.0002,253.8717,253.8717,3281.0
2019-06-20 11:20:00,274.45,274.45,273.22,273.24,6613.0,253.8717,253.8717,252.7339,252.7524,6613.0
2019-06-20 11:30:00,273.36,273.64,272.27,272.28,4825.0,252.8634,253.1224,251.8551,251.8644,4825.0
2019-06-20 11:40:00,272.38,273.7,272.38,273.54,5600.0,251.9569,253.1779,251.9569,253.0299,5600.0
2019-06-20 11:50:00,273.2,273.48,272.96,273.35,2638.0,252.7154,252.9744,252.4934,252.8541,2638.0
2019-06-20 12:00:00,273.19,273.59,272.85,273.44,2901.0,252.7061,253.0761,252.3916,252.9374,2901.0
2019-06-20 12:10:00,273.34,273.34,272.43,272.58,1500.0,252.8449,252.8449,252.0031,252.1419,1500.0
2019-06-20 12:20:00,272.78,273.6,272.66,273.6,3900.0,252.3269,253.0854,252.2159,253.0854,3900.0
2019-06-20 12:30:00,273.63,273.99,273.39,273.71,1700.0,253.1131,253.4461,252.8911,253.1871,1700.0
2019-06-20 12:40:00,273.81,274.38,273.81,274.22,2325.0,253.2796,253.8069,253.2796,253.6589,2325.0
2019-06-20 12:50:00,274.35,274.6,274.22,274.53,2200.0,253.7792,254.0104,253.6589,253.9457,2200.0
2019-06-20 13:00:00,274.7,274.83,274.44,274.83,920.0,254.1029,254.2232,253.8624,254.2232,920.0
2019-06-20 13:10:00,274.75,274.88,274.73,274.75,1300.0,254.1492,254.2694,254.1307,254.1492,1300.0
2019-06-20 13:20:00,274.75,275.52,274.75,275.52,1400.0,254.1492,254.8614,254.1492,254.8614,1400.0
2019-06-20 13:30:00,275.62,275.62,275.36,275.48,1400.0,254.9539,254.9539,254.7134,254.8244,1400.0
2019-06-20 13:40:00,275.79,276.11,275.5,275.71,6214.0,255.1112,255.4072,254.8429,255.0372,6214.0
2019-06-20 13:50:00,275.95,276.87,275.95,276.87,3210.0,255.2592,256.1102,255.2592,256.1102,3210.0
2019-06-20 14:00:00,276.86,276.96,276.4,276.76,3689.0,256.1009,256.1935,255.6754,256.0084,3689.0
2019-06-20 14:10:00,276.91,277.05,276.54,276.8,2300.0,256.1472,256.2767,255.8049,256.0454,2300.0
2019-06-20 14:20:00,276.82,277.12,276.67,276.74,3470.0,256.0639,256.3415,255.9252,255.9899,3470.0
2019-06-20 14:30:00,276.69,276.8,276.2,276.2,3102.0,255.9437,256.0454,255.4904,255.4904,3102.0
2019-06-20 14:40:00,276.41,276.61,276.27,276.45,2750.0,255.6847,255.8697,255.5552,255.7217,2750.0
2019-06-20 14:50:00,276.29,276.43,276.14,276.14,1800.0,255.5737,255.7032,255.4349,255.4349,1800.0
2019-06-20 15:00:00,275.89,276.2,275.53,276.19,6676.0,255.2037,255.4904,254.8707,255.4812,6676.0
2019-06-20 15:10:00,276.14,276.26,275.66,276.26,5680.0,255.4349,255.5459,254.9909,255.5459,5680.0
2019-06-20 15:20:00,276.48,276.71,276.34,276.54,7110.0,255.7494,255.9622,255.6199,255.8049,7110.0
2019-06-20 15:30:00,276.6,276.6,276.27,276.39,3657.0,255.8604,255.8604,255.5552,255.6662,3657.0
2019-06-20 15:40:00,276.51,277.25,276.43,277.25,6531.0,255.7772,256.4617,255.7032,256.4617,6531.0
2019-06-20 15:50:00,277.26,277.38,276.77,276.8,18110.0,256.471,256.582,256.0177,256.0454,18110.0
2019-06-21 09:30:00,275.42,276.2,272.03,272.36,58229.0,254.7689,255.4904,251.6331,251.9384,58229.0
2019-06-21 09:40:00,271.84,273.32,271.73,273.2,6533.0,251.4574,252.8264,251.3556,252.7154,6533.0
2019-06-21 09:50:00,273.21,274.79,273.2,274.25,11432.0,252.7246,254.1862,252.7154,253.6866,11432.0
2019-06-21 10:00:00,274.26,274.98,273.88,274.63,6114.0,253.6959,254.3619,253.3444,254.0382,6114.0
2019-06-21 10:10:00,274.57,275.27,274.42,275.27,2600.0,253.9827,254.6302,253.8439,254.6302,2600.0
2019-06-21 10:20:00,275.45,275.68,274.78,275.08,4150.0,254.7967,255.0094,254.1769,254.4544,4150.0
2019-06-21 10:30:00,275.08,275.38,275.08,275.38,2203.0,254.4544,254.7319,254.4544,254.7319,2203.0
2019-06-21 10:40:00,275.46,276.01,275.32,275.81,3216.0,254.8059,255.3147,254.6764,255.1297,3216.0
2019-06-21 10:50:00,275.61,275.78,275.61,275.74,1400.0,254.9447,255.1019,254.9447,255.0649,1400.0
2019-06-21 11:00:00,276.37,277.18,276.32,276.91,2730.0,255.6477,256.397,255.6014,256.1472,2730.0
2019-06-21 11:10:00,276.91,276.91,275.97,276.15,3700.0,256.1472,256.1472,255.2777,255.4442,3700.0
2019-06-21 11:20:00,276.06,276.16,275.4,275.49,3975.0,255.3609,255.4534,254.7504,254.8337,3975.0
2019-06-21 11:30:00,275.54,275.98,275.22,275.45,3190.0,254.8799,255.2869,254.5839,254.7967,3190.0
2019-06-21 11:40:00,275.24,275.28,275.07,275.07,1808.0,254.6024,254.6394,254.4452,254.4452,1808.0
2019-06-21 11:50:00,274.94,275.12,274.86,275.12,2615.0,254.3249,254.4914,254.2509,254.4914,2615.0
2019-06-21 12:00:00,275.19,275.24,274.86,275.01,4300.0,254.5562,254.6024,254.2509,254.3897,4300.0
2019-06-21 12:10:00,275.01,275.52,274.8,275.28,4920.0,254.3897,254.8614,254.1954,254.6394,4920.0
2019-06-21 12:20:00,275.31,275.55,275.21,275.55,2475.0,254.6672,254.8892,254.5747,254.8892,2475.0
2019-06-21 12:30:00,275.56,276.09,275.56,276.09,4403.0,254.8984,255.3887,254.8984,255.3887,4403.0
2019-06-21 12:40:00,276.16,276.58,276.07,276.55,3301.0,255.4534,255.8419,255.3702,255.8142,3301.0
2019-06-21 12:50:00,276.48,276.64,276.37,276.6,3368.0,255.7494,255.8974,255.6477,255.8604,3368.0
2019-06-21 13:00:00,276.6,276.6,275.86,275.86,2287.0,255.8604,255.8604,255.1759,255.1759,2287.0
2019-06-21 13:10:00,275.86,275.86,274.98,274.98,4621.0,255.1759,255.1759,254.3619,254.3619,4621.0
2019-06-21 13:20:00,274.95,275.12,274.85,275.12,2100.0,254.3342,254.4914,254.2417,254.4914,2100.0
2019-06-21 13:30:00,275.36,275.36,275.13,275.19,1801.0,254.7134,254.7134,254.5007,254.5562,1801.0
2019-06-21 13:40:00,275.13,275.19,274.92,274.92,2502.0,254.5007,254.5562,254.3064,254.3064,2502.0
2019-06-21 13:50:00,275.03,275.1,274.69,274.82,15400.0,254.4082,254.4729,254.0937,254.2139,15400.0
2019-06-21 14:00:00,274.85,275.02,274.29,274.53,4471.0,254.2417,254.3989,253.7236,253.9457,4471.0
2019-06-21 14:10:00,274.55,275.0,274.42,275.0,5449.0,253.9642,254.3804,253.8439,254.3804,5449.0
2019-06-21 14:20:00,274.99,275.15,274.92,275.14,2400.0,254.3712,254.5192,254.3064,254.5099,2400.0
2019-06-21 14:30:00,275.12,275.12,274.64,274.64,5130.0,254.4914,254.4914,254.0474,254.0474,5130.0
2019-06-21 14:40:00,274.75,274.95,274.52,274.94,4255.0,254.1492,254.3342,253.9364,254.3249,4255.0
2019-06-21 14:50:00,274.97,274.97,274.22,274.22,10072.0,254.3527,254.3527,253.6589,253.6589,10072.0
2019-06-21 15:00:00,274.29,275.03,274.24,274.99,4914.0,253.7236,254.4082,253.6774,254.3712,4914.0
2019-06-21 15:10:00,274.93,275.21,274.74,275.01,9612.0,254.3157,254.5747,254.1399,254.3897,9612.0
2019-06-21 15:20:00,275.02,275.02,274.28,274.28,5483.0,254.3989,254.3989,253.7144,253.7144,5483.0
2019-06-21 15:30:00,274.47,274.48,274.12,274.41,11314.0,253.8902,253.8994,253.5664,253.8347,11314.0
2019-06-21 15:40:00,274.41,275.21,274.41,275.12,12376.0,253.8347,254.5747,253.8347,254.4914,12376.0
2019-06-21 15:50:00,275.19,275.2,273.94,274.05,46430.0,254.5562,254.5654,253.3999,253.5016,46430.0
2019-06-24 09:30:00,274.15,276.45,274.09,274.94,6103.0,253.5941,255.7217,253.5386,254.3249,6103.0
2019-06-24 09:40:00,274.98,276.12,274.98,275.89,3106.0,254.3619,255.4164,254.3619,255.2037,3106.0
2019-06-24 09:50:00,276.07,276.49,275.82,275.82,4327.0,255.3702,255.7587,255.1389,255.1389,4327.0
2019-06-24 10:00:00,276.13,277.88,276.04,277.83,4847.0,255.4257,257.0445,255.3424,256.9982,4847.0
2019-06-24 10:10:00,277.8,277.83,277.35,277.69,2601.0,256.9705,256.9982,256.5542,256.8687,2601.0
2019-06-24 10:20:00,277.31,278.0,277.31,277.86,5068.0,256.5172,257.1555,256.5172,257.026,5068.0
2019-06-24 10:30:00,277.68,277.69,276.93,276.94,4120.0,256.8595,256.8687,256.1657,256.175,4120.0
2019-06-24 10:40:00,276.9,277.09,276.32,276.32,3932.0,256.138,256.3137,255.6014,255.6014,3932.0
2019-06-24 10:50:00,276.25,276.33,275.82,276.08,2822.0,255.5367,255.6107,255.1389,255.3794,2822.0
2019-06-24 11:00:00,276.09,276.1,275.4,275.4,3197.0,255.3887,255.3979,254.7504,254.7504,3197.0
2019-06-24 11:10:00,275.39,275.91,275.19,275.46,4894.0,254.7412,255.2222,254.5562,254.8059,4894.0
2019-06-24 11:20:00,275.31,275.63,274.91,275.63,3768.0,254.6672,254.9632,254.2972,254.9632,3768.0
2019-06-24 11:30:00,275.61,275.8,275.46,275.56,2204.0,254.9447,255.1204,254.8059,254.8984,2204.0
2019-06-24 11:40:00,275.63,275.66,275.16,275.32,12323.0,254.9632,254.9909,254.5284,254.6764,12323.0
2019-06-24 11:50:00,275.32,275.32,274.66,274.66,6652.0,254.6764,254.6764,254.0659,254.0659,6652.0
2019-06-24 12:00:00,274.7,274.83,274.45,274.82,2110.0,254.1029,254.2232,253.8717,254.2139,2110.0
2019-06-24 12:10:00,274.79,274.83,274.36,274.48,1800.0,254.1862,254.2232,253.7884,253.8994,1800.0
2019-06-24 12:20:00,274.35,274.47,274.23,274.23,1773.0,253.7792,253.8902,253.6681,253.6681,1773.0
2019-06-24 12:30:00,274.04,274.05,273.93,273.93,1700.0,253.4924,253.5016,253.3906,253.3906,1700.0
2019-06-24 12:40:00,273.82,273.82,273.51,273.7,2864.0,253.2889,253.2889,253.0021,253.1779,2864.0
2019-06-24 12:50:00,273.69,273.69,273.44,273.51,2180.0,253.1686,253.1686,252.9374,253.0021,2180.0
2019-06-24 13:00:00,273.51,273.52,273.39,273.42,1174.0,253.0021,253.0114,252.8911,252.9189,1174.0
2019-06-24 13:10:00,273.45,273.54,273.24,273.25,1400.0,252.9466,253.0299,252.7524,252.7616,1400.0
2019-06-24 13:20:00,273.24,273.61,273.24,273.47,2252.0,252.7524,253.0946,252.7524,252.9651,2252.0
2019-06-24 13:30:00,273.54,273.75,273.47,273.75,1900.0,253.0299,253.2241,252.9651,253.2241,1900.0
2019-06-24 13:40:00,273.93,273.96,273.36,273.36,1100.0,253.3906,253.4184,252.8634,252.8634,1100.0
2019-06-24 13:50:00,273.19,273.29,272.85,272.85,5364.0,252.7061,252.7986,252.3916,252.3916,5364.0
2019-06-24 14:00:00,272.84,272.84,272.59,272.81,5524.0,252.3824,252.3824,252.1511,252.3546,5524.0
2019-06-24 14:10:00,272.75,272.81,272.32,272.32,5800.0,252.2991,252.3546,251.9014,251.9014,5800.0
2019-06-24 14:20:00,272.38,272.4,272.18,272.31,2300.0,251.9569,251.9754,251.7719,251.8921,2300.0
2019-06-24 14:30:00,272.44,272.49,272.3,272.3,1800.0,252.0124,252.0586,251.8829,251.8829,1800.0
2019-06-24 14:40:00,272.26,272.5,272.19,272.39,3411.0,251.8459,252.0679,251.7811,251.9661,3411.0
2019-06-24 14:50:00,272.46,272.56,272.26,272.26,5719.0,252.0309,252.1234,251.8459,251.8459,5719.0
2019-06-24 15:00:00,272.27,272.44,272.13,272.44,2544.0,251.8551,252.0124,251.7256,252.0124,2544.0
2019-06-24 15:10:00,272.27,272.61,272.23,272.24,4100.0,251.8551,252.1696,251.8181,251.8274,4100.0
2019-06-24 15:20:00,272.13,272.24,272.08,272.08,2959.0,251.7256,251.8274,251.6794,251.6794,2959.0
2019-06-24 15:30:00,272.16,272.16,271.9,271.98,5529.0,251.7534,251.7534,251.5129,251.5869,5529.0
2019-06-24 15:40:00,272.04,272.1,271.71,271.72,4914.0,251.6424,251.6979,251.3371,251.3463,4914.0
2019-06-24 15:50:00,271.66,271.68,270.92,271.03,28829.0,251.2908,251.3093,250.6063,250.7081,28829.0
2019-06-25 09:30:00,271.27,271.34,270.22,270.22,5993.0,250.9301,250.9948,249.9588,249.9588,5993.0
2019-06-25 09:40:00,270.09,271.48,270.08,271.08,5144.0,249.8386,251.1243,249.8293,250.7543,5144.0
2019-06-25 09:50:00,271.06,272.13,271.06,271.69,2700.0,250.7358,251.7256,250.7358,251.3186,2700.0
2019-06-25 10:00:00,272.03,272.04,271.17,271.2,2874.0,251.6331,251.6424,250.8376,250.8653,2874.0
2019-06-25 10:10:00,271.47,271.77,271.19,271.63,2900.0,251.1151,251.3926,250.8561,251.2631,2900.0
2019-06-25 10:20:00,271.62,271.65,271.33,271.43,3127.0,251.2538,251.2816,250.9856,251.0781,3127.0
2019-06-25 10:30:00,271.38,271.38,270.71,270.8,2301.0,251.0318,251.0318,250.4121,250.4953,2301.0
2019-06-25 10:40:00,270.81,271.15,270.7,270.72,3751.0,250.5046,250.8191,250.4028,250.4213,3751.0
2019-06-25 10:50:00,270.65,271.24,270.55,271.18,5849.0,250.3566,250.9023,250.2641,250.8468,5849.0
2019-06-25 11:00:00,271.26,271.26,270.7,270.7,5500.0,250.9208,250.9208,250.4028,250.4028,5500.0
2019-06-25 11:10:00,270.76,271.03,270.6,270.85,2736.0,250.4583,250.7081,250.3103,250.5416,2736.0
2019-06-25 11:20:00,270.74,270.98,270.64,270.72,3900.0,250.4398,250.6618,250.3473,250.4213,3900.0
2019-06-25 11:30:00,270.76,270.78,270.28,270.39,2875.0,250.4583,250.4768,250.0143,250.1161,2875.0
2019-06-25 11:40:00,270.69,270.69,270.15,270.15,3202.0,250.3936,250.3936,249.8941,249.8941,3202.0
2019-06-25 11:50:00,270.12,270.25,269.91,270.25,2759.0,249.8663,249.9866,249.6721,249.9866,2759.0
2019-06-25 12:00:00,270.26,270.4,270.18,270.25,2200.0,249.9958,250.1253,249.9218,249.9866,2200.0
2019-06-25 12:10:00,270.19,270.29,269.92,269.95,2314.0,249.9311,250.0236,249.6813,249.7091,2314.0
2019-06-25 12:20:00,270.01,270.08,269.82,269.98,2700.0,249.7646,249.8293,249.5888,249.7368,2700.0
2019-06-25 12:30:00,270.01,270.08,269.73,269.75,2300.0,249.7646,249.8293,249.5056,249.5241,2300.0
2019-06-25 12:40:00,269.78,269.79,269.63,269.79,2700.0,249.5518,249.5611,249.4131,249.5611,2700.0
2019-06-25 12:50:00,269.84,270.1,269.79,269.92,2500.0,249.6073,249.8478,249.5611,249.6813,2500.0
2019-06-25 13:00:00,269.92,270.13,269.45,270.13,2000.0,249.6813,249.8756,249.2466,249.8756,2000.0
2019-06-25 13:10:00,270.15,270.15,269.84,270.07,3911.0,249.8941,249.8941,249.6073,249.8201,3911.0
2019-06-25 13:20:00,269.83,270.03,269.43,269.55,10800.0,249.5981,249.7831,249.2281,249.3391,10800.0
2019-06-25 13:30:00,269.57,269.62,269.17,269.36,13594.0,249.3576,249.4038,248.9875,249.1633,13594.0
2019-06-25 13:40:00,269.42,269.42,269.18,269.18,3400.0,249.2188,249.2188,248.9968,248.9968,3400.0
2019-06-25 13:50:00,269.04,269.11,268.6,268.76,8146.0,248.8673,248.932,248.4603,248.6083,8146.0
2019-06-25 14:00:00,268.96,268.97,268.3,268.42,12779.0,248.7933,248.8025,248.1828,248.2938,12779.0
2019-06-25 14:10:00,268.52,268.85,268.31,268.85,3906.0,248.3863,248.6915,248.192,248.6915,3906.0
2019-06-25 14:20:00,268.84,268.84,268.32,268.54,6000.0,248.6823,248.6823,248.2013,248.4048,6000.0
2019-06-25 14:30:00,268.46,268.46,267.72,267.76,3800.0,248.3308,248.3308,247.6463,247.6833,3800.0
2019-06-25 14:40:00,267.94,268.2,267.88,268.14,3716.0,247.8498,248.0903,247.7943,248.0348,3716.0
2019-06-25 14:50:00,268.32,268.56,267.91,268.56,6006.0,248.2013,248.4233,247.822,248.4233,6006.0
2019-06-25 15:00:00,268.75,269.1,268.75,268.93,8168.0,248.599,248.9228,248.599,248.7655,8168.0
2019-06-25 15:10:00,268.98,268.99,268.6,268.7,3215.0,248.8118,248.821,248.4603,248.5528,3215.0
2019-06-25 15:20:00,268.69,269.03,268.64,268.78,6083.0,248.5435,248.858,248.4973,248.6268,6083.0
2019-06-25 15:30:00,268.77,268.77,268.31,268.31,5913.0,248.6175,248.6175,248.192,248.192,5913.0
2019-06-25 15:40:00,268.31,268.34,267.66,267.98,14528.0,248.192,248.2198,247.5908,247.8868,14528.0
2019-06-25 15:50:00,267.96,267.96,267.43,267.57,29212.0,247.8683,247.8683,247.378,247.5075,29212.0
2019-06-26 09:30:00,269.04,269.81,269.04,269.76,2967.0,248.8673,249.5796,248.8673,249.5333,2967.0
2019-06-26 09:40:00,269.76,270.22,269.31,269.6,1882.0,249.5333,249.9588,249.1171,249.3853,1882.0
2019-06-26 09:50:00,269.56,269.58,269.19,269.19,5037.0,249.3483,249.3668,249.006,249.006,5037.0
2019-06-26 10:00:00,268.82,269.51,268.81,268.99,2752.0,248.6638,249.3021,248.6545,248.821,2752.0
2019-06-26 10:10:00,268.79,268.79,268.17,268.2,3228.0,248.636,248.636,248.0625,248.0903,3228.0
2019-06-26 10:20:00,268.08,268.08,267.23,267.39,700.0,247.9793,247.9793,247.193,247.341,700.0
2019-06-26 10:30:00,267.46,267.74,267.07,267.07,6025.0,247.4058,247.6648,247.045,247.045,6025.0
2019-06-26 10:40:00,267.07,267.15,266.59,266.76,5730.0,247.045,247.119,246.601,246.7583,5730.0
2019-06-26 10:50:00,266.81,266.81,265.79,266.41,6392.0,246.8045,246.8045,245.861,246.4345,6392.0
2019-06-26 11:00:00,266.7,267.01,266.46,266.62,5615.0,246.7027,246.9895,246.4807,246.6287,5615.0
2019-06-26 11:10:00,266.71,266.8,265.53,265.92,19015.0,246.712,246.7953,245.6205,245.9812,19015.0
2019-06-26 11:20:00,265.99,266.69,265.61,265.62,5430.0,246.046,246.6935,245.6945,245.7037,5430.0
2019-06-26 11:30:00,265.87,266.01,265.27,265.35,7750.0,245.935,246.0645,245.38,245.454,7750.0
2019-06-26 11:40:00,265.38,265.4,264.92,265.13,10509.0,245.4817,245.5002,245.0562,245.2505,10509.0
2019-06-26 11:50:00,265.04,265.16,264.83,264.93,4738.0,245.1672,245.2782,244.973,245.0655,4738.0
2019-06-26 12:00:00,265.02,265.12,264.86,264.86,8258.0,245.1487,245.2412,245.0007,245.0007,8258.0
2019-06-26 12:10:00,264.95,265.14,264.95,265.09,2100.0,245.084,245.2597,245.084,245.2135,2100.0
2019-06-26 12:20:00,265.48,266.04,265.48,265.84,2616.0,245.5742,246.0922,245.5742,245.9072,2616.0
2019-06-26 12:30:00,265.95,265.96,265.68,265.82,2204.0,246.009,246.0182,245.7592,245.8887,2204.0
2019-06-26 12:40:00,265.94,266.23,265.92,265.92,2252.0,245.9997,246.268,245.9812,245.9812,2252.0
2019-06-26 12:50:00,265.94,266.5,265.86,266.5,3101.0,245.9997,246.5177,245.9257,246.5177,3101.0
2019-06-26 13:00:00,266.38,266.45,266.27,266.33,1300.0,246.4067,246.4715,246.305,246.3605,1300.0
2019-06-26 13:10:00,266.32,266.32,266.07,266.28,800.0,246.3512,246.3512,246.12,246.3142,800.0
2019-06-26 13:20:00,266.26,266.3,266.16,266.2,1200.0,246.2957,246.3327,246.2032,246.2402,1200.0
2019-06-26 13:30:00,266.27,266.27,265.96,266.19,2200.0,246.305,246.305,246.0182,246.231,2200.0
2019-06-26 13:40:00,266.29,266.29,265.9,266.0,1500.0,246.3235,246.3235,245.9627,246.0552,1500.0
2019-06-26 13:50:00,266.01,266.17,265.96,266.15,3445.0,246.0645,246.2125,246.0182,246.194,3445.0
2019-06-26 14:00:00,266.16,266.26,265.86,266.04,4100.0,246.2032,246.2957,245.9257,246.0922,4100.0
2019-06-26 14:10:00,266.07,266.18,265.97,266.15,3300.0,246.12,246.2217,246.0275,246.194,3300.0
2019-06-26 14:20:00,266.09,266.16,265.9,266.1,4410.0,246.1385,246.2032,245.9627,246.1477,4410.0
2019-06-26 14:30:00,266.05,266.09,265.81,265.95,2210.0,246.1015,246.1385,245.8795,246.009,2210.0
2019-06-26 14:40:00,265.96,266.2,265.96,266.03,1500.0,246.0182,246.2402,246.0182,246.083,1500.0
2019-06-26 14:50:00,265.98,266.17,265.9,265.9,3312.0,246.0367,246.2125,245.9627,245.9627,3312.0
2019-06-26 15:00:00,266.01,266.07,265.9,266.03,7811.0,246.0645,246.12,245.9627,246.083,7811.0
2019-06-26 15:10:00,265.97,266.32,265.86,266.01,8702.0,246.0275,246.3512,245.9257,246.0645,8702.0
2019-06-26 15:20:00,265.97,266.18,265.9,266.15,2150.0,246.0275,246.2217,245.9627,246.194,2150.0
2019-06-26 15:30:00,266.15,266.57,266.06,266.55,2980.0,246.194,246.5825,246.1107,246.564,2980.0
2019-06-26 15:40:00,266.76,266.77,266.36,266.62,3885.0,246.7583,246.7675,246.3882,246.6287,3885.0
2019-06-26 15:50:00,266.68,266.92,266.22,266.38,16551.0,246.6842,246.9063,246.2587,246.4067,16551.0
2019-06-27 09:30:00,267.19,267.25,265.6,267.2,2692.0,247.156,247.2115,245.6852,247.1653,2692.0
2019-06-27 09:40:00,266.7,268.0,266.7,267.67,9913.0,246.7027,247.9053,246.7027,247.6,9913.0
2019-06-27 09:50:00,267.86,267.86,267.37,267.37,2247.0,247.7758,247.7758,247.3225,247.3225,2247.0
2019-06-27 10:00:00,267.18,267.18,266.0,266.11,8694.0,247.1468,247.1468,246.0552,246.157,8694.0
2019-06-27 10:10:00,266.19,266.4,265.82,265.88,4637.0,246.231,246.4252,245.8887,245.9442,4637.0
2019-06-27 10:20:00,266.03,266.31,265.96,266.1,2135.0,246.083,246.342,246.0182,246.1477,2135.0
2019-06-27 10:30:00,266.03,266.37,266.02,266.09,14677.0,246.083,246.3975,246.0737,246.1385,14677.0
2019-06-27 10:40:00,266.29,266.6,265.78,265.94,3587.0,246.3235,246.6102,245.8517,245.9997,3587.0
2019-06-27 10:50:00,266.24,266.33,266.19,266.31,1833.0,246.2772,246.3605,246.231,246.342,1833.0
2019-06-27 11:00:00,266.18,266.41,265.97,266.21,2888.0,246.2217,246.4345,246.0275,246.2495,2888.0
2019-06-27 11:10:00,266.21,266.26,265.51,265.51,9133.0,246.2495,246.2957,245.602,245.602,9133.0
2019-06-27 11:20:00,265.63,266.0,265.26,266.0,2725.0,245.713,246.0552,245.3707,246.0552,2725.0
2019-06-27 11:30:00,265.8,266.09,265.76,265.96,5370.0,245.8702,246.1385,245.8332,246.0182,5370.0
2019-06-27 11:40:00,266.0,266.46,265.99,266.19,4575.0,246.0552,246.4807,246.046,246.231,4575.0
2019-06-27 11:50:00,266.48,266.48,265.81,265.84,2068.0,246.4992,246.4992,245.8795,245.9072,2068.0
2019-06-27 12:00:00,266.0,266.24,265.95,266.2,14952.0,246.0552,246.2772,246.009,246.2402,14952.0
2019-06-27 12:10:00,266.03,266.25,265.88,266.0,8536.0,246.083,246.2865,245.9442,246.0552,8536.0
2019-06-27 12:20:00,266.02,266.28,265.96,266.11,3135.0,246.0737,246.3142,246.0182,246.157,3135.0
2019-06-27 12:30:00,266.16,266.23,266.06,266.13,7829.0,246.2032,246.268,246.1107,246.1755,7829.0
2019-06-27 12:40:00,266.13,266.22,266.01,266.01,11142.0,246.1755,246.2587,246.0645,246.0645,11142.0
2019-06-27 12:50:00,266.14,266.19,265.95,266.1,3118.0,246.1847,246.231,246.009,246.1477,3118.0
2019-06-27 13:00:00,266.14,266.22,265.9,265.9,2821.0,246.1847,246.2587,245.9627,245.9627,2821.0
2019-06-27 13:10:00,266.04,266.04,265.78,265.78,1102.0,246.0922,246.0922,245.8517,245.8517,1102.0
2019-06-27 13:20:00,265.89,266.03,265.89,266.01,1125.0,245.9535,246.083,245.9535,246.0645,1125.0
2019-06-27 13:30:00,265.97,266.09,265.91,265.99,2000.0,246.0275,246.1385,245.972,246.046,2000.0
2019-06-27 13:40:00,265.87,266.16,265.79,266.04,6832.0,245.935,246.2032,245.861,246.0922,6832.0
2019-06-27 13:50:00,265.92,266.11,265.91,266.1,1254.0,245.9812,246.157,245.972,246.1477,1254.0
2019-06-27 14:00:00,266.04,266.12,265.95,266.05,4213.0,246.0922,246.1662,246.009,246.1015,4213.0
2019-06-27 14:10:00,266.05,266.16,265.91,265.99,11734.0,246.1015,246.2032,245.972,246.046,11734.0
2019-06-27 14:20:00,266.01,266.07,266.01,266.05,4300.0,246.0645,246.12,246.0645,246.1015,4300.0
2019-06-27 14:30:00,266.02,266.27,266.01,266.25,6462.0,246.0737,246.305,246.0645,246.2865,6462.0
2019-06-27 14:40:00,266.26,266.34,265.84,265.89,23056.0,246.2957,246.3697,245.9072,245.9535,23056.0
2019-06-27 14:50:00,265.96,266.09,265.81,265.86,7477.0,246.0182,246.1385,245.8795,245.9257,7477.0
2019-06-27 15:00:00,266.01,266.05,265.92,266.05,7083.0,246.0645,246.1015,245.9812,246.1015,7083.0
2019-06-27 15:10:00,266.06,266.38,265.98,266.3,10795.0,246.1107,246.4067,246.0367,246.3327,10795.0
2019-06-27 15:20:00,266.3,266.46,266.21,266.32,6520.0,246.3327,246.4807,246.2495,246.3512,6520.0
2019-06-27 15:30:00,266.25,266.55,266.09,266.47,3976.0,246.2865,246.564,246.1385,246.49,3976.0
2019-06-27 15:40:00,266.56,266.78,266.52,266.59,4156.0,246.5732,246.7768,246.5362,246.601,4156.0
2019-06-27 15:50:00,266.6,266.68,265.98,266.13,34497.0,246.6102,246.6842,246.0367,246.1755,34497.0
2019-06-28 09:30:00,267.23,268.74,266.73,267.93,3485.0,247.193,248.5898,246.7305,247.8405,3485.0
2019-06-28 09:40:00,266.98,268.34,266.28,266.43,8871.0,246.9618,248.2198,246.3142,246.453,8871.0
2019-06-28 09:50:00,266.13,266.17,265.13,265.29,5241.0,246.1755,246.2125,245.2505,245.3985,5241.0
2019-06-28 10:00:00,265.01,265.13,264.61,265.1,4602.0,245.1395,245.2505,244.7695,245.2227,4602.0
2019-06-28 10:10:00,265.05,265.54,264.65,265.54,5406.0,245.1765,245.6297,244.8065,245.6297,5406.0
2019-06-28 10:20:00,265.66,266.17,265.64,266.17,1498.0,245.7407,246.2125,245.7222,246.2125,1498.0
2019-06-28 10:30:00,266.13,266.82,266.13,266.59,2300.0,246.1755,246.8138,246.1755,246.601,2300.0
2019-06-28 10:40:00,266.55,266.55,266.22,266.27,4600.0,246.564,246.564,246.2587,246.305,4600.0
2019-06-28 10:50:00,266.27,266.29,265.78,266.24,3706.0,246.305,246.3235,245.8517,246.2772,3706.0
2019-06-28 11:00:00,266.25,266.36,265.92,266.29,3129.0,246.2865,246.3882,245.9812,246.3235,3129.0
2019-06-28 11:10:00,266.29,266.45,265.99,266.22,11466.0,246.3235,246.4715,246.046,246.2587,11466.0
2019-06-28 11:20:00,266.2,266.44,266.02,266.43,17826.0,246.2402,246.4622,246.0737,246.453,17826.0
2019-06-28 11:30:00,266.38,266.91,266.18,266.18,9373.0,246.4067,246.897,246.2217,246.2217,9373.0
2019-06-28 11:40:00,266.13,266.74,266.03,266.6,18328.0,246.1755,246.7398,246.083,246.6102,18328.0
2019-06-28 11:50:00,266.89,267.5,266.33,266.71,17021.0,246.8785,247.4428,246.3605,246.712,17021.0
2019-06-28 12:00:00,266.73,267.42,266.68,266.8,9934.0,246.7305,247.3688,246.6842,246.7953,9934.0
2019-06-28 12:10:00,266.94,267.33,266.87,267.33,6300.0,246.9248,247.2855,246.86,247.2855,6300.0
2019-06-28 12:20:00,267.46,268.15,267.35,268.06,5302.0,247.4058,248.044,247.304,247.9608,5302.0
2019-06-28 12:30:00,268.09,268.2,267.9,267.94,5782.0,247.9885,248.0903,247.8128,247.8498,5782.0
2019-06-28 12:40:00,268.03,268.52,267.83,268.43,2800.0,247.933,248.3863,247.748,248.303,2800.0
2019-06-28 12:50:00,268.42,268.87,268.36,268.76,8939.0,248.2938,248.71,248.2383,248.6083,8939.0
2019-06-28 13:00:00,268.69,268.86,268.69,268.8,1083.0,248.5435,248.7008,248.5435,248.6453,1083.0
2019-06-28 13:10:00,268.78,268.79,268.48,268.7,2251.0,248.6268,248.636,248.3493,248.5528,2251.0
2019-06-28 13:20:00,268.69,269.13,268.66,269.13,3396.0,248.5435,248.9505,248.5158,248.9505,3396.0
2019-06-28 13:30:00,269.07,269.1,268.82,268.92,4802.0,248.895,248.9228,248.6638,248.7563,4802.0
2019-06-28 13:40:00,268.96,268.99,268.67,268.95,2015.0,248.7933,248.821,248.525,248.784,2015.0
2019-06-28 13:50:00,268.95,269.11,268.6,268.69,5968.0,248.784,248.932,248.4603,248.5435,5968.0
2019-06-28 14:00:00,268.85,268.85,268.4,268.64,2477.0,248.6915,248.6915,248.2753,248.4973,2477.0
2019-06-28 14:10:00,268.63,268.68,268.37,268.38,5515.0,248.488,248.5343,248.2475,248.2568,5515.0
2019-06-28 14:20:00,268.4,268.63,268.24,268.39,13028.0,248.2753,248.488,248.1273,248.266,13028.0
2019-06-28 14:30:00,268.38,268.5,268.22,268.22,3117.0,248.2568,248.3678,248.1088,248.1088,3117.0
2019-06-28 14:40:00,268.33,268.55,268.18,268.34,1600.0,248.2105,248.414,248.0718,248.2198,1600.0
2019-06-28 14:50:00,268.37,268.57,268.23,268.52,6002.0,248.2475,248.4325,248.118,248.3863,6002.0
2019-06-28 15:00:00,268.58,268.79,268.47,268.7,4300.0,248.4418,248.636,248.34,248.5528,4300.0
2019-06-28 15:10:00,268.82,269.03,268.7,268.92,3677.0,248.6638,248.858,248.5528,248.7563,3677.0
2019-06-28 15:20:00,268.86,268.97,268.76,268.86,3800.0,248.7008,248.8025,248.6083,248.7008,3800.0
2019-06-28 15:30:00,268.81,269.29,268.78,269.08,3874.0,248.6545,249.0986,248.6268,248.9043,3874.0
2019-06-28 15:40:00,269.11,269.23,268.5,268.73,5592.0,248.932,249.043,248.3678,248.5805,5592.0
2019-06-28 15:50:00,268.67,268.67,267.85,268.23,48397.0,248.525,248.525,247.7665,248.118,48397.0
2019-07-01 09:30:00,269.53,272.09,269.53,270.52,9043.0,249.3206,251.6886,249.3206,250.2363,9043.0
2019-07-01 09:40:00,270.51,270.93,269.99,270.59,3729.0,250.2271,250.6156,249.7461,250.3011,3729.0
2019-07-01 09:50:00,271.11,272.96,271.11,272.96,3714.0,250.7821,252.4934,250.7821,252.4934,3714.0
2019-07-01 10:00:00,272.95,272.95,271.83,271.86,12983.0,252.4841,252.4841,251.4481,251.4759,12983.0
2019-07-01 10:10:00,271.4,271.47,270.66,270.72,4750.0,251.0503,251.1151,250.3658,250.4213,4750.0
2019-07-01 10:20:00,270.62,270.85,268.73,269.29,13196.0,250.3288,250.5416,248.5805,249.0986,13196.0
2019-07-01 10:30:00,269.34,269.34,268.75,268.94,2803.0,249.1448,249.1448,248.599,248.7748,2803.0
2019-07-01 10:40:00,268.94,269.11,268.48,268.48,4708.0,248.7748,248.932,248.3493,248.3493,4708.0
2019-07-01 10:50:00,268.62,268.92,268.12,268.12,5813.0,248.4788,248.7563,248.0163,248.0163,5813.0
2019-07-01 11:00:00,268.01,268.31,267.25,267.45,21770.0,247.9145,248.192,247.2115,247.3965,21770.0
2019-07-01 11:10:00,267.42,267.88,267.26,267.6,5842.0,247.3688,247.7943,247.2208,247.5353,5842.0
2019-07-01 11:20:00,267.43,267.9,267.02,267.05,11644.0,247.378,247.8128,246.9988,247.0265,11644.0
2019-07-01 11:30:00,267.0,267.33,266.89,267.3,15543.0,246.9803,247.2855,246.8785,247.2578,15543.0
2019-07-01 11:40:00,267.31,267.64,267.13,267.64,5940.0,247.267,247.5723,247.1005,247.5723,5940.0
2019-07-01 11:50:00,267.61,268.39,267.51,268.28,4678.0,247.5445,248.266,247.452,248.1643,4678.0
2019-07-01 12:00:00,268.26,268.52,268.07,268.51,9144.0,248.1458,248.3863,247.97,248.377,9144.0
2019-07-01 12:10:00,268.6,268.63,267.91,267.91,5600.0,248.4603,248.488,247.822,247.822,5600.0
2019-07-01 12:20:00,267.98,268.31,267.98,268.22,2700.0,247.8868,248.192,247.8868,248.1088,2700.0
2019-07-01 12:30:00,268.24,268.31,267.75,268.01,6810.0,248.1273,248.192,247.674,247.9145,6810.0
2019-07-01 12:40:00,268.18,268.42,268.1,268.29,3902.0,248.0718,248.2938,247.9978,248.1735,3902.0
2019-07-01 12:50:00,268.18,268.18,267.8,267.84,2300.0,248.0718,248.0718,247.7203,247.7573,2300.0
2019-07-01 13:00:00,267.84,268.21,267.76,267.83,4127.0,247.7573,248.0995,247.6833,247.748,4127.0
2019-07-01 13:10:00,267.79,267.92,267.27,267.41,6925.0,247.711,247.8313,247.23,247.3595,6925.0
2019-07-01 13:20:00,267.27,267.68,267.09,267.67,2400.0,247.23,247.6093,247.0635,247.6,2400.0
2019-07-01 13:30:00,267.54,267.54,267.0,267.13,4355.0,247.4798,247.4798,246.9803,247.1005,4355.0
2019-07-01 13:40:00,266.92,267.26,266.8,267.12,3700.0,246.9063,247.2208,246.7953,247.0913,3700.0
2019-07-01 13:50:00,267.05,267.37,266.88,267.22,9000.0,247.0265,247.3225,246.8693,247.1838,9000.0
2019-07-01 14:00:00,267.09,267.09,266.56,266.56,1400.0,247.0635,247.0635,246.5732,246.5732,1400.0
2019-07-01 14:10:00,266.54,266.79,266.45,266.7,2464.0,246.5547,246.786,246.4715,246.7027,2464.0
2019-07-01 14:20:00,266.71,266.71,265.95,266.19,7250.0,246.712,246.712,246.009,246.231,7250.0
2019-07-01 14:30:00,266.13,266.29,265.94,266.01,4200.0,246.1755,246.3235,245.9997,246.0645,4200.0
2019-07-01 14:40:00,266.06,266.18,265.91,266.17,4000.0,246.1107,246.2217,245.972,246.2125,4000.0
2019-07-01 14:50:00,266.22,266.31,266.02,266.22,2900.0,246.2587,246.342,246.0737,246.2587,2900.0
2019-07-01 15:00:00,266.19,266.43,266.18,266.38,3578.0,246.231,246.453,246.2217,246.4067,3578.0
2019-07-01 15:10:00,266.38,267.17,266.38,266.9,14411.0,246.4067,247.1375,246.4067,246.8878,14411.0
2019-07-01 15:20:00,266.9,267.15,266.83,267.01,27916.0,246.8878,247.119,246.823,246.9895,27916.0
2019-07-01 15:30:00,267.06,268.13,266.98,268.1,19046.0,247.0358,248.0255,246.9618,247.9978,19046.0
2019-07-01 15:40:00,268.19,268.34,267.6,267.78,12389.0,248.081,248.2198,247.5353,247.7018,12389.0
2019-07-01 15:50:00,267.85,268.02,267.0,267.26,54143.0,247.7665,247.9238,246.9803,247.2208,54143.0
2019-07-02 09:30:00,266.76,267.83,266.06,267.72,6887.0,246.7583,247.748,246.1107,247.6463,6887.0
2019-07-02 09:40:00,267.72,267.72,266.7,266.7,3801.0,247.6463,247.6463,246.7027,246.7027,3801.0
2019-07-02 09:50:00,267.18,267.46,266.71,266.71,8754.0,247.1468,247.4058,246.712,246.712,8754.0
2019-07-02 10:00:00,267.06,267.24,266.54,266.99,5500.0,247.0358,247.2023,246.5547,246.971,5500.0
2019-07-02 10:10:00,266.8,266.87,266.72,266.73,800.0,246.7953,246.86,246.7213,246.7305,800.0
2019-07-02 10:20:00,267.24,267.54,267.12,267.54,4596.0,247.2023,247.4798,247.0913,247.4798,4596.0
2019-07-02 10:30:00,267.44,267.47,266.99,267.37,7435.0,247.3873,247.415,246.971,247.3225,7435.0
2019-07-02 10:40:00,267.13,267.47,266.96,266.96,2550.0,247.1005,247.415,246.9433,246.9433,2550.0
2019-07-02 10:50:00,267.08,267.11,266.94,267.05,1400.0,247.0543,247.082,246.9248,247.0265,1400.0
2019-07-02 11:00:00,267.05,267.44,267.05,267.08,2400.0,247.0265,247.3873,247.0265,247.0543,2400.0
2019-07-02 11:10:00,267.08,267.12,266.78,266.88,3000.0,247.0543,247.0913,246.7768,246.8693,3000.0
2019-07-02 11:20:00,267.01,267.09,266.79,267.09,2740.0,246.9895,247.0635,246.786,247.0635,2740.0
2019-07-02 11:30:00,267.09,267.27,266.4,266.44,3800.0,247.0635,247.23,246.4252,246.4622,3800.0
2019-07-02 11:40:00,266.39,266.47,266.14,266.18,4927.0,246.416,246.49,246.1847,246.2217,4927.0
2019-07-02 11:50:00,266.09,266.2,265.76,265.76,3050.0,246.1385,246.2402,245.8332,245.8332,3050.0
2019-07-02 12:00:00,265.86,265.86,265.45,265.84,3300.0,245.9257,245.9257,245.5465,245.9072,3300.0
2019-07-02 12:10:00,266.0,266.6,265.99,266.33,2000.0,246.0552,246.6102,246.046,246.3605,2000.0
2019-07-02 12:20:00,266.5,266.95,266.04,266.04,5500.0,246.5177,246.934,246.0922,246.0922,5500.0
2019-07-02 12:30:00,266.02,266.09,265.44,265.6,4100.0,246.0737,246.1385,245.5372,245.6852,4100.0
2019-07-02 12:40:00,265.53,265.72,265.26,265.45,3500.0,245.6205,245.7962,245.3707,245.5465,3500.0
2019-07-02 12:50:00,265.45,265.53,265.07,265.19,5410.0,245.5465,245.6205,245.195,245.306,5410.0
2019-07-02 13:00:00,265.2,265.21,264.8,265.02,9216.0,245.3152,245.3245,244.9452,245.1487,9216.0
2019-07-02 13:10:00,265.04,265.04,264.82,264.98,2600.0,245.1672,245.1672,244.9637,245.1117,2600.0
2019-07-02 13:20:00,265.03,265.12,264.88,264.93,5527.0,245.158,245.2412,245.0192,245.0655,5527.0
2019-07-02 13:30:00,264.85,265.11,264.76,264.93,4409.0,244.9915,245.232,244.9082,245.0655,4409.0
2019-07-02 13:40:00,264.92,265.04,264.63,264.79,2900.0,245.0562,245.1672,244.788,244.936,2900.0
2019-07-02 13:50:00,264.8,264.8,264.52,264.65,2400.0,244.9452,244.9452,244.6862,244.8065,2400.0
2019-07-02 14:00:00,264.72,265.05,264.72,264.96,5767.0,244.8712,245.1765,244.8712,245.0932,5767.0
2019-07-02 14:10:00,264.92,264.96,264.65,264.96,2600.0,245.0562,245.0932,244.8065,245.0932,2600.0
2019-07-02 14:20:00,264.85,265.04,264.84,264.94,2500.0,244.9915,245.1672,244.9822,245.0747,2500.0
2019-07-02 14:30:00,264.91,264.91,263.98,264.05,10485.0,245.047,245.047,244.1867,244.2514,10485.0
2019-07-02 14:40:00,264.01,264.19,263.65,263.86,4304.0,244.2144,244.381,243.8814,244.0757,4304.0
2019-07-02 14:50:00,263.75,263.85,263.5,263.73,3399.0,243.9739,244.0664,243.7427,243.9554,3399.0
2019-07-02 15:00:00,263.78,264.46,263.76,264.46,3500.0,244.0017,244.6307,243.9832,244.6307,3500.0
2019-07-02 15:10:00,264.43,264.52,263.94,264.15,9301.0,244.603,244.6862,244.1497,244.3439,9301.0
2019-07-02 15:20:00,264.12,264.44,263.92,264.29,7549.0,244.3162,244.6122,244.1312,244.4735,7549.0
2019-07-02 15:30:00,264.3,264.82,264.3,264.6,9500.0,244.4827,244.9637,244.4827,244.7602,9500.0
2019-07-02 15:40:00,264.68,265.08,264.62,264.94,8400.0,244.8342,245.2042,244.7787,245.0747,8400.0
2019-07-02 15:50:00,265.04,265.19,264.95,265.19,39675.0,245.1672,245.306,245.084,245.306,39675.0
2019-07-03 09:30:00,265.08,267.37,265.08,267.0,5643.0,245.2042,247.3225,245.2042,246.9803,5643.0
2019-07-03 09:40:00,267.0,267.9,266.09,267.29,5729.0,246.9803,247.8128,246.1385,247.2485,5729.0
2019-07-03 09:50:00,267.53,268.71,267.0,268.26,6460.0,247.4705,248.562,246.9803,248.1458,6460.0
2019-07-03 10:00:00,268.09,268.62,267.11,267.3,7902.0,247.9885,248.4788,247.082,247.2578,7902.0
2019-07-03 10:10:00,266.88,267.33,266.61,266.95,3671.0,246.8693,247.2855,246.6195,246.934,3671.0
2019-07-03 10:20:00,266.96,267.11,265.88,265.9,4900.0,246.9433,247.082,245.9442,245.9627,4900.0
2019-07-03 10:30:00,266.29,266.69,266.11,266.48,4702.0,246.3235,246.6935,246.157,246.4992,4702.0
2019-07-03 10:40:00,266.77,266.77,266.12,266.2,3729.0,246.7675,246.7675,246.1662,246.2402,3729.0
2019-07-03 10:50:00,266.48,266.71,265.72,265.81,4800.0,246.4992,246.712,245.7962,245.8795,4800.0
2019-07-03 11:00:00,265.88,266.53,265.88,265.95,6258.0,245.9442,246.5455,245.9442,246.009,6258.0
2019-07-03 11:10:00,266.1,266.1,265.5,265.79,4490.0,246.1477,246.1477,245.5927,245.861,4490.0
2019-07-03 11:20:00,265.88,266.52,265.81,266.52,3501.0,245.9442,246.5362,245.8795,246.5362,3501.0
2019-07-03 11:30:00,266.21,267.54,266.21,267.39,6745.0,246.2495,247.4798,246.2495,247.341,6745.0
2019-07-03 11:40:00,267.48,267.69,267.14,267.41,6086.0,247.4243,247.6185,247.1098,247.3595,6086.0
2019-07-03 11:50:00,267.4,267.76,267.14,267.72,4308.0,247.3503,247.6833,247.1098,247.6463,4308.0
2019-07-03 12:00:00,267.96,268.01,267.54,267.6,4689.0,247.8683,247.9145,247.4798,247.5353,4689.0
2019-07-03 12:10:00,267.6,267.91,267.54,267.91,4300.0,247.5353,247.822,247.4798,247.822,4300.0
2019-07-03 12:20:00,267.91,267.94,267.73,267.92,6383.0,247.822,247.8498,247.6555,247.8313,6383.0
2019-07-03 12:30:00,267.86,268.38,267.84,268.17,7524.0,247.7758,248.2568,247.7573,248.0625,7524.0
2019-07-03 12:40:00,268.17,268.63,268.05,268.48,7889.0,248.0625,248.488,247.9515,248.3493,7889.0
2019-07-03 12:50:00,268.16,268.79,268.16,268.79,17311.0,248.0533,248.636,248.0533,248.636,17311.0
2019-07-05 09:30:00,267.69,268.72,265.42,268.02,7431.0,247.6185,248.5713,245.5187,247.9238,7431.0
2019-07-05 09:40:00,266.74,268.51,266.74,268.03,4002.0,246.7398,248.377,246.7398,247.933,4002.0
2019-07-05 09:50:00,268.2,268.8,268.01,268.02,2732.0,248.0903,248.6453,247.9145,247.9238,2732.0
2019-07-05 10:00:00,268.09,268.25,267.6,267.78,2269.0,247.9885,248.1365,247.5353,247.7018,2269.0
2019-07-05 10:10:00,267.6,267.74,266.31,266.55,4962.0,247.5353,247.6648,246.342,246.564,4962.0
2019-07-05 10:20:00,266.27,266.28,265.1,265.63,3028.0,246.305,246.3142,245.2227,245.713,3028.0
2019-07-05 10:30:00,265.69,265.69,264.5,264.55,4871.0,245.7685,245.7685,244.6677,244.714,4871.0
2019-07-05 10:40:00,264.81,265.31,264.8,265.3,2125.0,244.9545,245.417,244.9452,245.4077,2125.0
2019-07-05 10:50:00,265.57,265.99,265.31,265.87,2900.0,245.6575,246.046,245.417,245.935,2900.0
2019-07-05 11:00:00,265.88,266.23,265.39,266.2,2305.0,245.9442,246.268,245.491,246.2402,2305.0
2019-07-05 11:10:00,266.21,266.47,266.11,266.34,4350.0,246.2495,246.49,246.157,246.3697,4350.0
2019-07-05 11:20:00,266.4,266.9,266.32,266.9,900.0,246.4252,246.8878,246.3512,246.8878,900.0
2019-07-05 11:30:00,266.9,267.57,266.8,267.57,2108.0,246.8878,247.5075,246.7953,247.5075,2108.0
2019-07-05 11:40:00,267.29,267.29,266.41,267.0,1822.0,247.2485,247.2485,246.4345,246.9803,1822.0
2019-07-05 11:50:00,267.21,267.74,266.81,267.74,3200.0,247.1745,247.6648,246.8045,247.6648,3200.0
2019-07-05 12:00:00,267.71,268.03,267.35,267.36,2300.0,247.637,247.933,247.304,247.3133,2300.0
2019-07-05 12:10:00,267.62,268.02,267.62,267.94,1216.0,247.5538,247.9238,247.5538,247.8498,1216.0
2019-07-05 12:20:00,267.95,268.22,267.77,267.98,2000.0,247.859,248.1088,247.6925,247.8868,2000.0
2019-07-05 12:30:00,268.02,268.32,268.01,268.32,1100.0,247.9238,248.2013,247.9145,248.2013,1100.0
2019-07-05 12:40:00,268.25,268.46,268.25,268.43,700.0,248.1365,248.3308,248.1365,248.303,700.0
2019-07-05 12:50:00,268.3,268.8,268.3,268.69,1517.0,248.1828,248.6453,248.1828,248.5435,1517.0
2019-07-05 13:00:00,268.71,269.26,268.66,269.05,2353.0,248.562,249.0708,248.5158,248.8765,2353.0
2019-07-05 13:10:00,269.05,269.2,268.88,269.2,1866.0,248.8765,249.0153,248.7193,249.0153,1866.0
2019-07-05 13:20:00,268.94,269.18,268.94,268.98,800.0,248.7748,248.9968,248.7748,248.8118,800.0
2019-07-05 13:30:00,269.15,269.45,268.93,269.24,2737.0,248.969,249.2466,248.7655,249.0523,2737.0
2019-07-05 13:40:00,269.39,269.39,269.25,269.25,700.0,249.1911,249.1911,249.0616,249.0616,700.0
2019-07-05 13:50:00,269.25,269.25,268.9,269.21,1795.0,249.0616,249.0616,248.7378,249.0245,1795.0
2019-07-05 14:00:00,269.33,269.75,269.33,269.42,1400.0,249.1356,249.5241,249.1356,249.2188,1400.0
2019-07-05 14:10:00,269.43,269.44,269.13,269.13,1600.0,249.2281,249.2373,248.9505,248.9505,1600.0
2019-07-05 14:20:00,269.36,269.56,269.12,269.12,2092.0,249.1633,249.3483,248.9413,248.9413,2092.0
2019-07-05 14:30:00,269.16,269.86,269.16,269.65,4287.0,248.9783,249.6258,248.9783,249.4316,4287.0
2019-07-05 14:40:00,269.55,269.87,269.26,269.86,3170.0,249.3391,249.6351,249.0708,249.6258,3170.0
2019-07-05 14:50:00,269.61,269.67,269.46,269.53,3110.0,249.3946,249.4501,249.2558,249.3206,3110.0
2019-07-05 15:00:00,269.61,269.71,269.25,269.44,2800.0,249.3946,249.4871,249.0616,249.2373,2800.0
2019-07-05 15:10:00,269.49,269.76,269.26,269.46,2602.0,249.2836,249.5333,249.0708,249.2558,2602.0
2019-07-05 15:20:00,269.59,269.98,269.53,269.98,5249.0,249.3761,249.7368,249.3206,249.7368,5249.0
2019-07-05 15:30:00,270.01,270.12,269.5,269.65,5730.0,249.7646,249.8663,249.2928,249.4316,5730.0
2019-07-05 15:40:00,269.63,269.73,269.42,269.48,6041.0,249.4131,249.5056,249.2188,249.2743,6041.0
2019-07-05 15:50:00,269.45,269.65,268.95,269.54,19193.0,249.2466,249.4316,248.784,249.3298,19193.0
2019-07-08 09:30:00,267.51,268.24,266.99,267.62,2133.0,247.452,248.1273,246.971,247.5538,2133.0
2019-07-08 09:40:00,267.63,267.71,267.11,267.11,4074.0,247.563,247.637,247.082,247.082,4074.0
2019-07-08 09:50:00,267.29,267.73,267.28,267.7,2250.0,247.2485,247.6555,247.2393,247.6278,2250.0
2019-07-08 10:00:00,267.73,268.88,267.41,268.47,7156.0,247.6555,248.7193,247.3595,248.34,7156.0
2019-07-08 10:10:00,268.3,269.31,268.29,268.98,2833.0,248.1828,249.1171,248.1735,248.8118,2833.0
2019-07-08 10:20:00,269.0,269.32,268.65,268.65,5100.0,248.8303,249.1263,248.5065,248.5065,5100.0
2019-07-08 10:30:00,268.78,269.34,268.7,269.28,3200.0,248.6268,249.1448,248.5528,249.0893,3200.0
2019-07-08 10:40:00,269.39,269.84,269.31,269.45,2700.0,249.1911,249.6073,249.1171,249.2466,2700.0
2019-07-08 10:50:00,269.4,269.4,268.75,268.96,3600.0,249.2003,249.2003,248.599,248.7933,3600.0
2019-07-08 11:00:00,269.13,269.22,268.81,268.95,9695.0,248.9505,249.0338,248.6545,248.784,9695.0
2019-07-08 11:10:00,268.79,268.8,267.89,268.24,8404.0,248.636,248.6453,247.8035,248.1273,8404.0
2019-07-08 11:20:00,267.99,268.13,267.39,268.01,3628.0,247.896,248.0255,247.341,247.9145,3628.0
2019-07-08 11:30:00,268.02,268.02,267.58,267.58,2350.0,247.9238,247.9238,247.5168,247.5168,2350.0
2019-07-08 11:40:00,267.38,267.56,266.72,267.14,4550.0,247.3318,247.4983,246.7213,247.1098,4550.0
2019-07-08 11:50:00,267.14,267.51,267.14,267.28,1800.0,247.1098,247.452,247.1098,247.2393,1800.0
2019-07-08 12:00:00,267.27,267.48,267.11,267.47,2300.0,247.23,247.4243,247.082,247.415,2300.0
2019-07-08 12:10:00,267.47,267.54,267.14,267.19,1600.0,247.415,247.4798,247.1098,247.156,1600.0
2019-07-08 12:20:00,267.13,267.13,266.86,266.95,1300.0,247.1005,247.1005,246.8508,246.934,1300.0
2019-07-08 12:30:00,266.97,267.37,266.97,267.11,3214.0,246.9525,247.3225,246.9525,247.082,3214.0
2019-07-08 12:40:00,266.92,266.95,266.65,266.66,1656.0,246.9063,246.934,246.6565,246.6657,1656.0
2019-07-08 12:50:00,266.9,266.99,266.66,266.75,1701.0,246.8878,246.971,246.6657,246.749,1701.0
2019-07-08 13:00:00,266.84,267.03,266.84,266.96,900.0,246.8323,247.008,246.8323,246.9433,900.0
2019-07-08 13:10:00,266.88,266.9,266.79,266.81,1200.0,246.8693,246.8878,246.786,246.8045,1200.0
2019-07-08 13:20:00,266.83,266.83,266.72,266.72,600.0,246.823,246.823,246.7213,246.7213,600.0
2019-07-08 13:30:00,266.79,266.79,266.41,266.41,900.0,246.786,246.786,246.4345,246.4345,900.0
2019-07-08 13:40:00,266.38,266.41,266.14,266.39,5296.0,246.4067,246.4345,246.1847,246.416,5296.0
2019-07-08 13:50:00,266.39,266.39,266.12,266.35,1102.0,246.416,246.416,246.1662,246.379,1102.0
2019-07-08 14:00:00,266.19,266.24,266.0,266.24,1300.0,246.231,246.2772,246.0552,246.2772,1300.0
2019-07-08 14:10:00,266.13,266.2,266.04,266.11,1494.0,246.1755,246.2402,246.0922,246.157,1494.0
2019-07-08 14:20:00,266.14,266.24,265.96,266.2,1400.0,246.1847,246.2772,246.0182,246.2402,1400.0
2019-07-08 14:30:00,266.29,266.39,266.21,266.22,2000.0,246.3235,246.416,246.2495,246.2587,2000.0
2019-07-08 14:40:00,266.03,266.21,266.03,266.14,1602.0,246.083,246.2495,246.083,246.1847,1602.0
2019-07-08 14:50:00,265.93,265.94,265.5,265.69,2412.0,245.9905,245.9997,245.5927,245.7685,2412.0
2019-07-08 15:00:00,265.69,265.92,265.6,265.92,4101.0,245.7685,245.9812,245.6852,245.9812,4101.0
2019-07-08 15:10:00,265.92,266.11,265.7,266.09,2953.0,245.9812,246.157,245.7777,246.1385,2953.0
2019-07-08 15:20:00,266.07,266.19,266.0,266.0,2350.0,246.12,246.231,246.0552,246.0552,2350.0
2019-07-08 15:30:00,266.13,266.32,266.06,266.32,2306.0,246.1755,246.3512,246.1107,246.3512,2306.0
2019-07-08 15:40:00,266.46,266.56,266.34,266.47,4656.0,246.4807,246.5732,246.3697,246.49,4656.0
2019-07-08 15:50:00,266.47,266.47,265.76,265.94,21195.0,246.49,246.49,245.8332,245.9997,21195.0
2019-07-09 09:30:00,265.04,265.05,264.3,264.48,3233.0,245.1672,245.1765,244.4827,244.6492,3233.0
2019-07-09 09:40:00,263.84,263.86,262.88,263.29,4179.0,244.0572,244.0757,243.1692,243.5484,4179.0
2019-07-09 09:50:00,263.74,263.74,263.36,263.36,930.0,243.9647,243.9647,243.6132,243.6132,930.0
2019-07-09 10:00:00,263.5,263.73,263.19,263.23,3300.0,243.7427,243.9554,243.4559,243.4929,3300.0
2019-07-09 10:10:00,263.01,263.01,262.13,262.74,3000.0,243.2894,243.2894,242.4754,243.0397,3000.0
2019-07-09 10:20:00,262.93,263.45,262.93,263.45,1900.0,243.2154,243.6964,243.2154,243.6964,1900.0
2019-07-09 10:30:00,263.68,263.69,263.26,263.46,1919.0,243.9092,243.9184,243.5207,243.7057,1919.0
2019-07-09 10:40:00,263.6,264.72,263.44,264.72,5263.0,243.8352,244.8712,243.6872,244.8712,5263.0
2019-07-09 10:50:00,264.81,265.08,264.64,264.87,2100.0,244.9545,245.2042,244.7972,245.01,2100.0
2019-07-09 11:00:00,264.7,265.63,264.55,265.14,3930.0,244.8527,245.713,244.714,245.2597,3930.0
2019-07-09 11:10:00,265.13,265.4,265.13,265.14,1900.0,245.2505,245.5002,245.2505,245.2597,1900.0
2019-07-09 11:20:00,265.34,265.6,265.09,265.24,3831.0,245.4447,245.6852,245.2135,245.3522,3831.0
2019-07-09 11:30:00,265.25,265.65,265.25,265.43,1300.0,245.3615,245.7315,245.3615,245.528,1300.0
2019-07-09 11:40:00,265.43,265.6,265.09,265.27,6114.0,245.528,245.6852,245.2135,245.38,6114.0
2019-07-09 11:50:00,265.27,265.27,265.09,265.24,1205.0,245.38,245.38,245.2135,245.3522,1205.0
2019-07-09 12:00:00,265.24,265.59,265.13,265.49,4551.0,245.3522,245.676,245.2505,245.5835,4551.0
2019-07-09 12:10:00,265.55,265.92,265.55,265.91,1465.0,245.639,245.9812,245.639,245.972,1465.0
2019-07-09 12:20:00,265.88,265.88,265.68,265.79,1700.0,245.9442,245.9442,245.7592,245.861,1700.0
2019-07-09 12:30:00,265.76,265.89,265.71,265.75,1000.0,245.8332,245.9535,245.787,245.824,1000.0
2019-07-09 12:40:00,265.76,265.79,265.52,265.72,3400.0,245.8332,245.861,245.6112,245.7962,3400.0
2019-07-09 12:50:00,265.81,266.31,265.76,265.76,1900.0,245.8795,246.342,245.8332,245.8332,1900.0
2019-07-09 13:00:00,265.7,265.88,265.59,265.85,2210.0,245.7777,245.9442,245.676,245.9165,2210.0
2019-07-09 13:10:00,265.85,266.55,265.81,266.55,13841.0,245.9165,246.564,245.8795,246.564,13841.0
2019-07-09 13:20:00,266.52,266.92,266.52,266.92,4305.0,246.5362,246.9063,246.5362,246.9063,4305.0
2019-07-09 13:30:00,266.94,266.94,266.6,266.78,3757.0,246.9248,246.9248,246.6102,246.7768,3757.0
2019-07-09 13:40:00,266.84,266.88,266.55,266.88,1423.0,246.8323,246.8693,246.564,246.8693,1423.0
2019-07-09 13:50:00,266.88,267.14,266.73,267.1,6610.0,246.8693,247.1098,246.7305,247.0728,6610.0
2019-07-09 14:00:00,267.16,267.28,266.93,267.08,3014.0,247.1283,247.2393,246.9155,247.0543,3014.0
2019-07-09 14:10:00,267.07,267.43,266.9,267.43,5551.0,247.045,247.378,246.8878,247.378,5551.0
2019-07-09 14:20:00,267.38,267.64,267.06,267.06,4510.0,247.3318,247.5723,247.0358,247.0358,4510.0
2019-07-09 14:30:00,267.14,267.23,267.08,267.23,1768.0,247.1098,247.193,247.0543,247.193,1768.0
2019-07-09 14:40:00,267.29,267.74,267.29,267.58,3300.0,247.2485,247.6648,247.2485,247.5168,3300.0
2019-07-09 14:50:00,267.6,267.72,267.3,267.35,3777.0,247.5353,247.6463,247.2578,247.304,3777.0
2019-07-09 15:00:00,267.31,267.38,267.14,267.24,2037.0,247.267,247.3318,247.1098,247.2023,2037.0
2019-07-09 15:10:00,267.31,267.58,267.15,267.48,3405.0,247.267,247.5168,247.119,247.4243,3405.0
2019-07-09 15:20:00,267.56,267.73,267.15,267.59,4305.0,247.4983,247.6555,247.119,247.526,4305.0
2019-07-09 15:30:00,267.65,267.86,267.52,267.79,5630.0,247.5815,247.7758,247.4613,247.711,5630.0
2019-07-09 15:40:00,267.79,267.98,267.43,267.53,8723.0,247.711,247.8868,247.378,247.4705,8723.0
2019-07-09 15:50:00,267.53,267.72,266.64,266.73,58052.0,247.4705,247.6463,246.6472,246.7305,58052.0
2019-07-10 09:30:00,266.24,267.04,262.56,262.94,38344.0,246.2772,247.0173,242.8732,243.2247,38344.0
2019-07-10 09:40:00,262.37,263.07,261.46,262.05,33401.0,242.6974,243.3449,241.8556,242.4014,33401.0
2019-07-10 09:50:00,261.74,261.92,260.73,261.02,13771.0,242.1147,242.2812,241.1804,241.4486,13771.0
2019-07-10 10:00:00,260.76,261.52,259.39,259.39,13070.0,241.2081,241.9111,239.9409,239.9409,13070.0
2019-07-10 10:10:00,259.63,259.63,258.64,258.82,11841.0,240.1629,240.1629,239.2471,239.4136,11841.0
2019-07-10 10:20:00,259.08,259.23,257.8,258.46,23451.0,239.6541,239.7929,238.4701,239.0806,23451.0
2019-07-10 10:30:00,258.6,260.3,258.59,259.16,25537.0,239.2101,240.7826,239.2008,239.7281,25537.0
2019-07-10 10:40:00,259.16,259.96,258.86,259.71,16759.0,239.7281,240.4681,239.4506,240.2369,16759.0
2019-07-10 10:50:00,259.82,260.05,259.66,259.83,7966.0,240.3386,240.5514,240.1906,240.3479,7966.0
2019-07-10 11:00:00,259.73,260.11,259.55,260.1,14291.0,240.2554,240.6069,240.0889,240.5976,14291.0
2019-07-10 11:10:00,260.01,260.18,259.51,259.75,17050.0,240.5144,240.6716,240.0519,240.2739,17050.0
2019-07-10 11:20:00,259.76,260.18,259.68,259.93,11059.0,240.2831,240.6716,240.2091,240.4404,11059.0
2019-07-10 11:30:00,259.9,260.96,259.9,260.38,5415.0,240.4126,241.3931,240.4126,240.8566,5415.0
2019-07-10 11:40:00,260.3,260.3,259.57,259.57,6904.0,240.7826,240.7826,240.1074,240.1074,6904.0
2019-07-10 11:50:00,259.73,260.04,259.57,259.81,10737.0,240.2554,240.5421,240.1074,240.3294,10737.0
2019-07-10 12:00:00,259.87,260.13,259.72,259.98,5153.0,240.3849,240.6254,240.2461,240.4866,5153.0
2019-07-10 12:10:00,259.88,261.29,259.8,260.93,7563.0,240.3941,241.6984,240.3201,241.3654,7563.0
2019-07-10 12:20:00,260.79,261.51,260.79,261.51,3061.0,241.2359,241.9019,241.2359,241.9019,3061.0
2019-07-10 12:30:00,261.52,261.94,261.45,261.76,3672.0,241.9111,242.2997,241.8464,242.1332,3672.0
2019-07-10 12:40:00,261.81,262.4,261.69,262.4,3707.0,242.1794,242.7252,242.0684,242.7252,3707.0
2019-07-10 12:50:00,262.31,262.91,262.21,262.86,3961.0,242.6419,243.1969,242.5494,243.1507,3961.0
2019-07-10 13:00:00,262.95,263.17,262.67,262.86,4410.0,243.2339,243.4374,242.9749,243.1507,4410.0
2019-07-10 13:10:00,262.71,262.76,262.23,262.27,2921.0,243.0119,243.0582,242.5679,242.6049,2921.0
2019-07-10 13:20:00,262.27,262.27,261.97,261.97,4201.0,242.6049,242.6049,242.3274,242.3274,4201.0
2019-07-10 13:30:00,261.88,262.28,261.77,262.05,6391.0,242.2442,242.6142,242.1424,242.4014,6391.0
2019-07-10 13:40:00,262.05,262.14,261.55,261.92,4500.0,242.4014,242.4847,241.9389,242.2812,4500.0
2019-07-10 13:50:00,261.91,261.91,261.57,261.62,2267.0,242.2719,242.2719,241.9574,242.0036,2267.0
2019-07-10 14:00:00,261.64,262.15,261.49,261.81,4774.0,242.0222,242.4939,241.8834,242.1794,4774.0
2019-07-10 14:10:00,261.61,261.61,261.26,261.27,2700.0,241.9944,241.9944,241.6706,241.6799,2700.0
2019-07-10 14:20:00,261.2,261.37,260.92,261.03,3821.0,241.6151,241.7724,241.3561,241.4579,3821.0
2019-07-10 14:30:00,261.25,261.25,260.82,260.94,3010.0,241.6614,241.6614,241.2636,241.3746,3010.0
2019-07-10 14:40:00,260.88,260.9,260.64,260.68,3326.0,241.3191,241.3376,241.0971,241.1341,3326.0
2019-07-10 14:50:00,260.67,260.88,260.55,260.71,4070.0,241.1249,241.3191,241.0139,241.1619,4070.0
2019-07-10 15:00:00,260.73,260.81,260.36,260.52,8035.0,241.1804,241.2544,240.8381,240.9861,8035.0
2019-07-10 15:10:00,260.55,260.71,259.86,259.86,10440.0,241.0139,241.1619,240.3756,240.3756,10440.0
2019-07-10 15:20:00,259.86,259.88,259.42,259.42,12948.0,240.3756,240.3941,239.9686,239.9686,12948.0
2019-07-10 15:30:00,259.48,260.01,259.48,259.52,13915.0,240.0241,240.5144,240.0241,240.0611,13915.0
2019-07-10 15:40:00,259.57,259.63,258.96,259.03,25695.0,240.1074,240.1629,239.5431,239.6078,25695.0
2019-07-10 15:50:00,259.02,259.1,258.22,258.64,72334.0,239.5986,239.6726,238.8586,239.2471,72334.0
2019-07-11 09:30:00,256.76,258.02,256.08,257.02,29971.0,237.5081,238.6736,236.879,237.7486,29971.0
2019-07-11 09:40:00,257.18,260.16,257.02,259.41,23289.0,237.8966,240.6531,237.7486,239.9594,23289.0
2019-07-11 09:50:00,259.59,259.63,257.61,258.55,7320.0,240.1259,240.1629,238.2943,239.1638,7320.0
2019-07-11 10:00:00,258.8,258.8,257.64,257.64,11771.0,239.3951,239.3951,238.3221,238.3221,11771.0
2019-07-11 10:10:00,257.64,257.64,256.69,257.02,6275.0,238.3221,238.3221,237.4433,237.7486,6275.0
2019-07-11 10:20:00,257.03,257.56,256.69,257.56,7258.0,237.7578,238.2481,237.4433,238.2481,7258.0
2019-07-11 10:30:00,257.56,257.83,256.92,257.82,12087.0,238.2481,238.4978,237.6561,238.4886,12087.0
2019-07-11 10:40:00,257.78,258.4,257.74,258.08,3914.0,238.4516,239.0251,238.4146,238.7291,3914.0
2019-07-11 10:50:00,258.4,258.45,257.95,258.0,2800.0,239.0251,239.0713,238.6088,238.6551,2800.0
2019-07-11 11:00:00,258.14,258.53,258.07,258.27,3552.0,238.7846,239.1453,238.7198,238.9048,3552.0
2019-07-11 11:10:00,258.27,258.84,258.26,258.58,4620.0,238.9048,239.4321,238.8956,239.1916,4620.0
2019-07-11 11:20:00,258.43,258.51,258.28,258.35,2600.0,239.0528,239.1268,238.9141,238.9788,2600.0
2019-07-11 11:30:00,258.3,258.56,258.23,258.32,3240.0,238.9326,239.1731,238.8678,238.9511,3240.0
2019-07-11 11:40:00,258.28,259.37,258.06,259.17,2971.0,238.9141,239.9224,238.7106,239.7374,2971.0
2019-07-11 11:50:00,259.14,259.99,259.14,259.87,2808.0,239.7096,240.4959,239.7096,240.3849,2808.0
2019-07-11 12:00:00,259.92,260.39,259.88,260.24,5084.0,240.4311,240.8659,240.3941,240.7271,5084.0
2019-07-11 12:10:00,260.24,261.22,260.24,261.19,3515.0,240.7271,241.6336,240.7271,241.6059,3515.0
2019-07-11 12:20:00,261.19,261.19,260.87,261.15,4527.0,241.6059,241.6059,241.3099,241.5689,4527.0
2019-07-11 12:30:00,261.2,261.29,260.97,261.19,1300.0,241.6151,241.6984,241.4024,241.6059,1300.0
2019-07-11 12:40:00,261.3,261.34,260.98,261.08,2930.0,241.7076,241.7446,241.4116,241.5041,2930.0
2019-07-11 12:50:00,261.09,261.31,260.92,261.05,2118.0,241.5134,241.7169,241.3561,241.4764,2118.0
2019-07-11 13:00:00,260.94,261.27,260.89,261.06,6602.0,241.3746,241.6799,241.3284,241.4856,6602.0
2019-07-11 13:10:00,261.03,261.61,260.97,261.49,2801.0,241.4579,241.9944,241.4024,241.8834,2801.0
2019-07-11 13:20:00,261.59,261.63,261.35,261.42,4600.0,241.9759,242.0129,241.7539,241.8186,4600.0
2019-07-11 13:30:00,261.33,261.74,261.08,261.08,15582.0,241.7354,242.1147,241.5041,241.5041,15582.0
2019-07-11 13:40:00,260.92,261.62,260.8,261.31,6409.0,241.3561,242.0036,241.2451,241.7169,6409.0
2019-07-11 13:50:00,261.47,262.27,261.46,262.21,5000.0,241.8649,242.6049,241.8556,242.5494,5000.0
2019-07-11 14:00:00,262.43,262.51,261.95,261.95,2100.0,242.7529,242.8269,242.3089,242.3089,2100.0
2019-07-11 14:10:00,261.9,262.07,261.63,261.63,8241.0,242.2627,242.4199,242.0129,242.0129,8241.0
2019-07-11 14:20:00,261.63,262.3,261.63,262.2,3701.0,242.0129,242.6327,242.0129,242.5402,3701.0
2019-07-11 14:30:00,262.34,262.67,262.34,262.58,3400.0,242.6697,242.9749,242.6697,242.8917,3400.0
2019-07-11 14:40:00,262.67,262.77,262.38,262.48,3220.0,242.9749,243.0674,242.7067,242.7992,3220.0
2019-07-11 14:50:00,262.47,262.63,262.39,262.4,5158.0,242.7899,242.9379,242.7159,242.7252,5158.0
2019-07-11 15:00:00,262.47,262.59,262.07,262.17,12223.0,242.7899,242.9009,242.4199,242.5124,12223.0
2019-07-11 15:10:00,262.16,262.78,262.13,262.67,9915.0,242.5032,243.0767,242.4754,242.9749,9915.0
2019-07-11 15:20:00,262.67,262.67,262.36,262.42,8076.0,242.9749,242.9749,242.6882,242.7437,8076.0
2019-07-11 15:30:00,262.44,262.53,262.21,262.48,5289.0,242.7622,242.8454,242.5494,242.7992,5289.0
2019-07-11 15:40:00,262.54,263.33,262.42,263.11,11583.0,242.8547,243.5854,242.7437,243.3819,11583.0
2019-07-11 15:50:00,263.06,263.24,262.66,262.79,28441.0,243.3357,243.5022,242.9657,243.0859,28441.0
2019-07-12 09:30:00,263.81,265.25,263.81,264.88,10598.0,244.0294,245.3615,244.0294,245.0192,10598.0
2019-07-12 09:40:00,265.19,265.85,264.73,265.51,17593.0,245.306,245.9165,244.8805,245.602,17593.0
2019-07-12 09:50:00,265.63,268.39,265.63,268.39,10112.0,245.713,248.266,245.713,248.266,10112.0
2019-07-12 10:00:00,268.4,269.93,268.37,269.82,11854.0,248.2753,249.6906,248.2475,249.5888,11854.0
2019-07-12 10:10:00,269.53,270.2,268.26,268.62,13912.0,249.3206,249.9403,248.1458,248.4788,13912.0
2019-07-12 10:20:00,268.56,268.94,268.07,268.18,3300.0,248.4233,248.7748,247.97,248.0718,3300.0
2019-07-12 10:30:00,267.99,269.56,267.77,269.19,11400.0,247.896,249.3483,247.6925,249.006,11400.0
2019-07-12 10:40:00,269.05,269.58,268.85,269.07,24429.0,248.8765,249.3668,248.6915,248.895,24429.0
2019-07-12 10:50:00,269.13,269.87,269.13,269.7,4017.0,248.9505,249.6351,248.9505,249.4778,4017.0
2019-07-12 11:00:00,269.54,269.67,268.52,268.53,5764.0,249.3298,249.4501,248.3863,248.3955,5764.0
2019-07-12 11:10:00,268.6,268.69,267.51,267.57,4818.0,248.4603,248.5435,247.452,247.5075,4818.0
2019-07-12 11:20:00,267.62,268.11,267.49,268.05,16564.0,247.5538,248.007,247.4335,247.9515,16564.0
2019-07-12 11:30:00,268.04,268.66,267.97,268.32,4426.0,247.9423,248.5158,247.8775,248.2013,4426.0
2019-07-12 11:40:00,268.24,268.46,268.09,268.26,3826.0,248.1273,248.3308,247.9885,248.1458,3826.0
2019-07-12 11:50:00,268.3,268.56,268.3,268.56,1822.0,248.1828,248.4233,248.1828,248.4233,1822.0
2019-07-12 12:00:00,268.6,269.62,268.54,269.25,6235.0,248.4603,249.4038,248.4048,249.0616,6235.0
2019-07-12 12:10:00,269.25,269.43,268.96,269.25,3682.0,249.0616,249.2281,248.7933,249.0616,3682.0
2019-07-12 12:20:00,269.27,269.44,269.18,269.22,2500.0,249.0801,249.2373,248.9968,249.0338,2500.0
2019-07-12 12:30:00,269.2,269.66,268.96,269.66,6200.0,249.0153,249.4408,248.7933,249.4408,6200.0
2019-07-12 12:40:00,269.52,270.25,269.52,270.25,5720.0,249.3113,249.9866,249.3113,249.9866,5720.0
2019-07-12 12:50:00,270.27,270.83,270.14,270.15,10054.0,250.0051,250.5231,249.8848,249.8941,10054.0
2019-07-12 13:00:00,269.9,269.9,269.42,269.47,3369.0,249.6628,249.6628,249.2188,249.2651,3369.0
2019-07-12 13:10:00,269.26,269.61,269.26,269.58,3800.0,249.0708,249.3946,249.0708,249.3668,3800.0
2019-07-12 13:20:00,269.57,269.57,269.12,269.34,3001.0,249.3576,249.3576,248.9413,249.1448,3001.0
2019-07-12 13:30:00,269.36,269.36,269.01,269.34,2100.0,249.1633,249.1633,248.8395,249.1448,2100.0
2019-07-12 13:40:00,269.31,269.48,269.01,269.48,3907.0,249.1171,249.2743,248.8395,249.2743,3907.0
2019-07-12 13:50:00,269.4,269.5,268.88,268.88,4700.0,249.2003,249.2928,248.7193,248.7193,4700.0
2019-07-12 14:00:00,268.87,268.87,268.57,268.77,4361.0,248.71,248.71,248.4325,248.6175,4361.0
2019-07-12 14:10:00,268.77,269.14,268.76,269.06,3040.0,248.6175,248.9598,248.6083,248.8858,3040.0
2019-07-12 14:20:00,269.18,269.87,269.18,269.87,3800.0,248.9968,249.6351,248.9968,249.6351,3800.0
2019-07-12 14:30:00,269.87,270.0,269.7,269.81,2325.0,249.6351,249.7553,249.4778,249.5796,2325.0
2019-07-12 14:40:00,269.78,270.08,269.76,270.08,12700.0,249.5518,249.8293,249.5333,249.8293,12700.0
2019-07-12 14:50:00,270.08,270.14,269.97,270.07,1700.0,249.8293,249.8848,249.7276,249.8201,1700.0
2019-07-12 15:00:00,270.08,270.08,269.84,269.84,4900.0,249.8293,249.8293,249.6073,249.6073,4900.0
2019-07-12 15:10:00,269.66,269.86,269.55,269.83,4613.0,249.4408,249.6258,249.3391,249.5981,4613.0
2019-07-12 15:20:00,269.75,269.85,269.51,269.54,3750.0,249.5241,249.6166,249.3021,249.3298,3750.0
2019-07-12 15:30:00,269.66,269.82,269.18,269.27,5753.0,249.4408,249.5888,248.9968,249.0801,5753.0
2019-07-12 15:40:00,269.27,269.4,268.74,268.92,9405.0,249.0801,249.2003,248.5898,248.7563,9405.0
2019-07-12 15:50:00,269.0,269.24,268.74,269.1,17485.0,248.8303,249.0523,248.5898,248.9228,17485.0
2019-07-15 09:30:00,269.88,270.0,268.97,269.9,5797.0,249.6443,249.7553,248.8025,249.6628,5797.0
2019-07-15 09:40:00,270.13,270.83,270.06,270.19,3243.0,249.8756,250.5231,249.8108,249.9311,3243.0
2019-07-15 09:50:00,269.43,269.5,269.35,269.35,500.0,249.2281,249.2928,249.1541,249.1541,500.0
2019-07-15 10:00:00,269.77,270.36,269.52,270.07,5852.0,249.5426,250.0883,249.3113,249.8201,5852.0
2019-07-15 10:10:00,270.21,270.39,269.87,270.08,3532.0,249.9496,250.1161,249.6351,249.8293,3532.0
2019-07-15 10:20:00,270.3,271.15,270.1,271.09,3264.0,250.0328,250.8191,249.8478,250.7636,3264.0
2019-07-15 10:30:00,271.19,271.25,270.87,270.88,3600.0,250.8561,250.9116,250.5601,250.5693,3600.0
2019-07-15 10:40:00,270.86,271.14,270.7,270.82,8012.0,250.5508,250.8098,250.4028,250.5138,8012.0
2019-07-15 10:50:00,270.87,271.52,270.86,271.4,8296.0,250.5601,251.1613,250.5508,251.0503,8296.0
2019-07-15 11:00:00,271.53,271.53,271.06,271.33,2200.0,251.1706,251.1706,250.7358,250.9856,2200.0
2019-07-15 11:10:00,271.22,271.51,271.06,271.49,2459.0,250.8838,251.1521,250.7358,251.1336,2459.0
2019-07-15 11:20:00,271.53,272.15,271.52,271.92,2370.0,251.1706,251.7441,251.1613,251.5314,2370.0
2019-07-15 11:30:00,271.99,272.13,271.81,271.91,2500.0,251.5961,251.7256,251.4296,251.5221,2500.0
2019-07-15 11:40:00,272.16,272.71,272.16,272.71,3089.0,251.7534,252.2621,251.7534,252.2621,3089.0
2019-07-15 11:50:00,272.7,272.96,272.57,272.67,2565.0,252.2529,252.4934,252.1326,252.2251,2565.0
2019-07-15 12:00:00,272.68,272.69,271.94,271.94,7632.0,252.2344,252.2436,251.5499,251.5499,7632.0
2019-07-15 12:10:00,271.96,272.32,271.94,272.32,2028.0,251.5684,251.9014,251.5499,251.9014,2028.0
2019-07-15 12:20:00,272.44,272.46,272.28,272.31,1611.0,252.0124,252.0309,251.8644,251.8921,1611.0
2019-07-15 12:30:00,272.28,272.29,271.98,272.17,2181.0,251.8644,251.8736,251.5869,251.7626,2181.0
2019-07-15 12:40:00,272.18,272.52,272.18,272.52,1801.0,251.7719,252.0864,251.7719,252.0864,1801.0
2019-07-15 12:50:00,272.5,272.7,272.5,272.54,2125.0,252.0679,252.2529,252.0679,252.1049,2125.0
2019-07-15 13:00:00,272.54,272.54,272.33,272.49,1139.0,252.1049,252.1049,251.9106,252.0586,1139.0
2019-07-15 13:10:00,272.51,272.72,272.44,272.52,3011.0,252.0771,252.2714,252.0124,252.0864,3011.0
2019-07-15 13:20:00,272.6,272.71,272.3,272.3,1820.0,252.1604,252.2621,251.8829,251.8829,1820.0
2019-07-15 13:30:00,272.23,272.23,271.96,272.06,3046.0,251.8181,251.8181,251.5684,251.6609,3046.0
2019-07-15 13:40:00,272.14,272.19,271.9,272.1,3119.0,251.7349,251.7811,251.5129,251.6979,3119.0
2019-07-15 13:50:00,272.09,272.57,272.04,272.57,1600.0,251.6886,252.1326,251.6424,252.1326,1600.0
2019-07-15 14:00:00,272.45,272.5,271.87,271.98,4280.0,252.0216,252.0679,251.4851,251.5869,4280.0
2019-07-15 14:10:00,271.98,272.15,271.8,272.15,3473.0,251.5869,251.7441,251.4204,251.7441,3473.0
2019-07-15 14:20:00,272.15,272.26,271.97,272.26,2046.0,251.7441,251.8459,251.5776,251.8459,2046.0
2019-07-15 14:30:00,272.2,272.32,272.04,272.26,2928.0,251.7904,251.9014,251.6424,251.8459,2928.0
2019-07-15 14:40:00,272.18,272.62,272.18,272.36,3568.0,251.7719,252.1789,251.7719,251.9384,3568.0
2019-07-15 14:50:00,272.32,272.8,272.32,272.8,2029.0,251.9014,252.3454,251.9014,252.3454,2029.0
2019-07-15 15:00:00,272.75,272.8,272.43,272.56,3684.0,252.2991,252.3454,252.0031,252.1234,3684.0
2019-07-15 15:10:00,272.51,272.55,271.57,271.57,6520.0,252.0771,252.1141,251.2076,251.2076,6520.0
2019-07-15 15:20:00,271.55,271.55,271.1,271.4,6666.0,251.1891,251.1891,250.7728,251.0503,6666.0
2019-07-15 15:30:00,271.4,271.55,271.22,271.46,7410.0,251.0503,251.1891,250.8838,251.1058,7410.0
2019-07-15 15:40:00,271.49,271.5,271.16,271.21,9426.0,251.1336,251.1428,250.8283,250.8746,9426.0
2019-07-15 15:50:00,271.23,271.46,270.98,271.28,24596.0,250.8931,251.1058,250.6618,250.9393,24596.0
2019-07-16 09:30:00,272.24,272.8,271.1,272.37,5900.0,251.8274,252.3454,250.7728,251.9476,5900.0
2019-07-16 09:40:00,272.37,273.36,271.92,273.36,2216.0,251.9476,252.8634,251.5314,252.8634,2216.0
2019-07-16 09:50:00,273.37,273.47,272.6,273.13,2700.0,252.8726,252.9651,252.1604,252.6506,2700.0
2019-07-16 10:00:00,273.6,274.84,273.6,274.54,3925.0,253.0854,254.2324,253.0854,253.9549,3925.0
2019-07-16 10:10:00,274.78,275.48,274.68,275.48,6924.0,254.1769,254.8244,254.0844,254.8244,6924.0
2019-07-16 10:20:00,275.71,276.37,275.51,276.22,4898.0,255.0372,255.6477,254.8522,255.5089,4898.0
2019-07-16 10:30:00,276.14,276.14,275.19,275.29,5001.0,255.4349,255.4349,254.5562,254.6487,5001.0
2019-07-16 10:40:00,275.32,276.76,275.03,276.0,11190.0,254.6764,256.0084,254.4082,255.3054,11190.0
2019-07-16 10:50:00,275.71,275.71,275.09,275.57,6352.0,255.0372,255.0372,254.4637,254.9077,6352.0
2019-07-16 11:00:00,275.74,275.74,274.64,274.65,7156.0,255.0649,255.0649,254.0474,254.0567,7156.0
2019-07-16 11:10:00,274.65,275.23,274.48,274.99,7223.0,254.0567,254.5932,253.8994,254.3712,7223.0
2019-07-16 11:20:00,274.8,274.81,274.13,274.13,7606.0,254.1954,254.2047,253.5756,253.5756,7606.0
2019-07-16 11:30:00,274.19,274.34,273.78,273.79,6358.0,253.6311,253.7699,253.2519,253.2611,6358.0
2019-07-16 11:40:00,273.78,274.33,273.78,273.97,4765.0,253.2519,253.7607,253.2519,253.4276,4765.0
2019-07-16 11:50:00,274.08,274.35,274.0,274.16,4542.0,253.5294,253.7792,253.4554,253.6034,4542.0
2019-07-16 12:00:00,274.15,274.15,273.41,273.41,3250.0,253.5941,253.5941,252.9096,252.9096,3250.0
2019-07-16 12:10:00,273.28,273.65,272.78,272.87,5994.0,252.7894,253.1316,252.3269,252.4101,5994.0
2019-07-16 12:20:00,272.87,273.16,272.78,272.95,3144.0,252.4101,252.6784,252.3269,252.4841,3144.0
2019-07-16 12:30:00,273.04,273.84,272.97,273.5,5260.0,252.5674,253.3074,252.5026,252.9929,5260.0
2019-07-16 12:40:00,273.51,273.84,273.49,273.51,5112.0,253.0021,253.3074,252.9836,253.0021,5112.0
2019-07-16 12:50:00,273.24,273.24,272.79,273.1,4082.0,252.7524,252.7524,252.3361,252.6229,4082.0
2019-07-16 13:00:00,273.12,273.87,273.11,273.59,4883.0,252.6414,253.3351,252.6321,253.0761,4883.0
2019-07-16 13:10:00,273.6,273.95,273.46,273.75,3831.0,253.0854,253.4091,252.9559,253.2241,3831.0
2019-07-16 13:20:00,273.94,274.26,273.89,274.19,4485.0,253.3999,253.6959,253.3536,253.6311,4485.0
2019-07-16 13:30:00,274.45,274.55,274.12,274.26,3408.0,253.8717,253.9642,253.5664,253.6959,3408.0
2019-07-16 13:40:00,274.12,274.36,273.84,274.01,5505.0,253.5664,253.7884,253.3074,253.4646,5505.0
2019-07-16 13:50:00,274.0,274.04,273.55,273.61,3050.0,253.4554,253.4924,253.0391,253.0946,3050.0
2019-07-16 14:00:00,273.66,273.69,273.3,273.5,4003.0,253.1409,253.1686,252.8079,252.9929,4003.0
2019-07-16 14:10:00,273.55,273.6,273.12,273.36,3956.0,253.0391,253.0854,252.6414,252.8634,3956.0
2019-07-16 14:20:00,273.25,273.47,272.93,273.47,3501.0,252.7616,252.9651,252.4656,252.9651,3501.0
2019-07-16 14:30:00,273.55,273.55,272.85,273.32,4496.0,253.0391,253.0391,252.3916,252.8264,4496.0
2019-07-16 14:40:00,273.15,273.91,273.07,273.91,6263.0,252.6691,253.3721,252.5951,253.3721,6263.0
2019-07-16 14:50:00,274.09,274.41,273.71,273.71,5585.0,253.5386,253.8347,253.1871,253.1871,5585.0
2019-07-16 15:00:00,273.7,273.84,273.64,273.64,3674.0,253.1779,253.3074,253.1224,253.1224,3674.0
2019-07-16 15:10:00,273.62,273.88,273.41,273.54,5060.0,253.1039,253.3444,252.9096,253.0299,5060.0
2019-07-16 15:20:00,273.56,273.6,273.08,273.19,5717.0,253.0484,253.0854,252.6044,252.7061,5717.0
2019-07-16 15:30:00,273.2,273.71,273.18,273.44,10038.0,252.7154,253.1871,252.6969,252.9374,10038.0
2019-07-16 15:40:00,273.45,273.67,273.43,273.58,7273.0,252.9466,253.1501,252.9281,253.0669,7273.0
2019-07-16 15:50:00,273.55,273.83,272.7,273.01,33129.0,253.0391,253.2981,252.2529,252.5396,33129.0
2019-07-17 09:30:00,271.99,272.49,271.16,271.25,8764.0,251.5961,252.0586,250.8283,250.9116,8764.0
2019-07-17 09:40:00,272.07,272.27,270.28,270.28,4065.0,251.6701,251.8551,250.0143,250.0143,4065.0
2019-07-17 09:50:00,270.89,272.65,270.89,272.36,2500.0,250.5786,252.2066,250.5786,251.9384,2500.0
2019-07-17 10:00:00,272.32,272.65,271.69,271.69,2589.0,251.9014,252.2066,251.3186,251.3186,2589.0
2019-07-17 10:10:00,271.75,271.75,271.1,271.19,5893.0,251.3741,251.3741,250.7728,250.8561,5893.0
2019-07-17 10:20:00,271.07,271.07,270.22,270.59,6042.0,250.7451,250.7451,249.9588,250.3011,6042.0
2019-07-17 10:30:00,270.57,271.54,270.43,271.35,7205.0,250.2826,251.1798,250.1531,251.0041,7205.0
2019-07-17 10:40:00,271.09,271.09,270.04,270.19,2200.0,250.7636,250.7636,249.7923,249.9311,2200.0
2019-07-17 10:50:00,270.19,270.84,269.43,270.82,7979.0,249.9311,250.5323,249.2281,250.5138,7979.0
2019-07-17 11:00:00,270.61,272.08,270.6,271.33,4469.0,250.3196,251.6794,250.3103,250.9856,4469.0
2019-07-17 11:10:00,271.47,271.9,271.4,271.75,1737.0,251.1151,251.5129,251.0503,251.3741,1737.0
2019-07-17 11:20:00,271.6,271.81,271.44,271.73,4320.0,251.2353,251.4296,251.0873,251.3556,4320.0
2019-07-17 11:30:00,271.76,272.11,271.55,271.92,4305.0,251.3833,251.7071,251.1891,251.5314,4305.0
2019-07-17 11:40:00,272.03,272.03,271.47,271.63,1874.0,251.6331,251.6331,251.1151,251.2631,1874.0
2019-07-17 11:50:00,271.67,271.9,271.02,271.06,7817.0,251.3001,251.5129,250.6988,250.7358,7817.0
2019-07-17 12:00:00,271.14,271.3,270.69,271.3,3800.0,250.8098,250.9578,250.3936,250.9578,3800.0
2019-07-17 12:10:00,271.12,271.12,270.78,270.78,1739.0,250.7913,250.7913,250.4768,250.4768,1739.0
2019-07-17 12:20:00,270.86,270.88,270.59,270.63,6300.0,250.5508,250.5693,250.3011,250.3381,6300.0
2019-07-17 12:30:00,270.63,270.64,269.81,269.81,3300.0,250.3381,250.3473,249.5796,249.5796,3300.0
2019-07-17 12:40:00,269.85,269.91,269.14,269.38,7779.0,249.6166,249.6721,248.9598,249.1818,7779.0
2019-07-17 12:50:00,269.39,269.89,269.04,269.06,11923.0,249.1911,249.6536,248.8673,248.8858,11923.0
2019-07-17 13:00:00,269.13,269.58,268.79,269.14,5305.0,248.9505,249.3668,248.636,248.9598,5305.0
2019-07-17 13:10:00,269.14,269.33,269.06,269.08,2513.0,248.9598,249.1356,248.8858,248.9043,2513.0
2019-07-17 13:20:00,269.11,269.37,268.95,269.3,2758.0,248.932,249.1726,248.784,249.1078,2758.0
2019-07-17 13:30:00,269.26,269.56,269.26,269.41,1564.0,249.0708,249.3483,249.0708,249.2096,1564.0
2019-07-17 13:40:00,269.6,270.27,269.6,270.11,1900.0,249.3853,250.0051,249.3853,249.8571,1900.0
2019-07-17 13:50:00,270.15,270.42,269.83,270.1,2400.0,249.8941,250.1438,249.5981,249.8478,2400.0
2019-07-17 14:00:00,270.0,270.0,269.76,269.76,1200.0,249.7553,249.7553,249.5333,249.5333,1200.0
2019-07-17 14:10:00,269.72,269.72,269.23,269.27,8975.0,249.4963,249.4963,249.043,249.0801,8975.0
2019-07-17 14:20:00,269.31,269.46,268.97,269.01,5068.0,249.1171,249.2558,248.8025,248.8395,5068.0
2019-07-17 14:30:00,269.01,269.47,268.84,269.28,3456.0,248.8395,249.2651,248.6823,249.0893,3456.0
2019-07-17 14:40:00,269.35,269.56,269.1,269.31,7924.0,249.1541,249.3483,248.9228,249.1171,7924.0
2019-07-17 14:50:00,269.31,269.31,268.93,269.17,2200.0,249.1171,249.1171,248.7655,248.9875,2200.0
2019-07-17 15:00:00,269.13,269.14,268.46,268.82,3936.0,248.9505,248.9598,248.3308,248.6638,3936.0
2019-07-17 15:10:00,268.87,269.55,268.81,269.55,3957.0,248.71,249.3391,248.6545,249.3391,3957.0
2019-07-17 15:20:00,269.55,269.55,268.84,268.97,6548.0,249.3391,249.3391,248.6823,248.8025,6548.0
2019-07-17 15:30:00,268.86,269.61,268.86,269.55,6800.0,248.7008,249.3946,248.7008,249.3391,6800.0
2019-07-17 15:40:00,269.54,269.59,268.97,269.42,20594.0,249.3298,249.3761,248.8025,249.2188,20594.0
2019-07-17 15:50:00,269.36,269.79,268.98,269.18,31527.0,249.1633,249.5611,248.8118,248.9968,31527.0
2019-07-18 09:30:00,269.44,270.49,266.74,270.46,6202.0,249.2373,250.2086,246.7398,250.1808,6202.0
2019-07-18 09:40:00,270.09,270.32,269.71,269.84,3100.0,249.8386,250.0513,249.4871,249.6073,3100.0
2019-07-18 09:50:00,270.05,270.05,268.41,269.05,4400.0,249.8016,249.8016,248.2845,248.8765,4400.0
2019-07-18 10:00:00,268.95,269.33,268.76,268.78,1500.0,248.784,249.1356,248.6083,248.6268,1500.0
2019-07-18 10:10:00,269.08,270.57,269.08,270.57,3266.0,248.9043,250.2826,248.9043,250.2826,3266.0
2019-07-18 10:20:00,270.36,270.84,270.24,270.3,2700.0,250.0883,250.5323,249.9773,250.0328,2700.0
2019-07-18 10:30:00,270.54,270.63,269.97,270.23,2483.0,250.2548,250.3381,249.7276,249.9681,2483.0
2019-07-18 10:40:00,270.32,270.33,270.02,270.1,1025.0,250.0513,250.0606,249.7738,249.8478,1025.0
2019-07-18 10:50:00,270.1,270.48,269.91,270.0,5297.0,249.8478,250.1993,249.6721,249.7553,5297.0
2019-07-18 11:00:00,270.0,270.09,269.9,269.97,1861.0,249.7553,249.8386,249.6628,249.7276,1861.0
2019-07-18 11:10:00,270.3,270.46,269.97,269.97,1627.0,250.0328,250.1808,249.7276,249.7276,1627.0
2019-07-18 11:20:00,269.85,269.85,268.73,269.13,2900.0,249.6166,249.6166,248.5805,248.9505,2900.0
2019-07-18 11:30:00,269.22,269.22,268.7,268.7,2100.0,249.0338,249.0338,248.5528,248.5528,2100.0
2019-07-18 11:40:00,268.5,268.71,268.2,268.71,3023.0,248.3678,248.562,248.0903,248.562,3023.0
2019-07-18 11:50:00,269.2,269.21,268.81,269.04,2100.0,249.0153,249.0245,248.6545,248.8673,2100.0
2019-07-18 12:00:00,268.89,269.18,268.64,269.18,1763.0,248.7285,248.9968,248.4973,248.9968,1763.0
2019-07-18 12:10:00,269.2,269.26,269.11,269.13,1000.0,249.0153,249.0708,248.932,248.9505,1000.0
2019-07-18 12:20:00,269.28,269.5,269.12,269.21,1400.0,249.0893,249.2928,248.9413,249.0245,1400.0
2019-07-18 12:30:00,269.21,269.61,269.21,269.43,1200.0,249.0245,249.3946,249.0245,249.2281,1200.0
2019-07-18 12:40:00,269.19,269.19,269.05,269.16,1741.0,249.006,249.006,248.8765,248.9783,1741.0
2019-07-18 12:50:00,269.09,269.09,268.37,268.38,900.0,248.9135,248.9135,248.2475,248.2568,900.0
2019-07-18 13:00:00,268.36,268.42,268.19,268.2,2055.0,248.2383,248.2938,248.081,248.0903,2055.0
2019-07-18 13:10:00,268.27,268.41,268.02,268.18,1800.0,248.155,248.2845,247.9238,248.0718,1800.0
2019-07-18 13:20:00,268.17,268.17,267.84,267.9,1900.0,248.0625,248.0625,247.7573,247.8128,1900.0
2019-07-18 13:30:00,267.86,268.15,267.77,268.09,1735.0,247.7758,248.044,247.6925,247.9885,1735.0
2019-07-18 13:40:00,267.96,268.22,267.74,267.74,1900.0,247.8683,248.1088,247.6648,247.6648,1900.0
2019-07-18 13:50:00,267.74,267.85,267.52,267.82,1100.0,247.6648,247.7665,247.4613,247.7388,1100.0
2019-07-18 14:00:00,267.83,268.25,267.83,267.89,1700.0,247.748,248.1365,247.748,247.8035,1700.0
2019-07-18 14:10:00,267.88,267.99,267.76,267.94,1029.0,247.7943,247.896,247.6833,247.8498,1029.0
2019-07-18 14:20:00,267.91,268.4,267.82,268.34,1100.0,247.822,248.2753,247.7388,248.2198,1100.0
2019-07-18 14:30:00,268.33,268.44,268.24,268.38,2178.0,248.2105,248.3123,248.1273,248.2568,2178.0
2019-07-18 14:40:00,268.47,268.63,268.37,268.41,1813.0,248.34,248.488,248.2475,248.2845,1813.0
2019-07-18 14:50:00,268.41,269.16,268.41,269.05,6300.0,248.2845,248.9783,248.2845,248.8765,6300.0
2019-07-18 15:00:00,269.14,269.26,268.9,268.96,1600.0,248.9598,249.0708,248.7378,248.7933,1600.0
2019-07-18 15:10:00,268.98,268.98,268.3,268.31,2299.0,248.8118,248.8118,248.1828,248.192,2299.0
2019-07-18 15:20:00,268.26,268.36,267.96,268.19,3170.0,248.1458,248.2383,247.8683,248.081,3170.0
2019-07-18 15:30:00,268.14,268.72,268.14,268.45,4909.0,248.0348,248.5713,248.0348,248.3215,4909.0
2019-07-18 15:40:00,268.51,268.79,268.3,268.77,10967.0,248.377,248.636,248.1828,248.6175,10967.0
2019-07-18 15:50:00,268.75,268.87,268.07,268.64,32717.0,248.599,248.71,247.97,248.4973,32717.0
2019-07-19 09:30:00,269.83,272.51,269.83,271.81,11548.0,249.5981,252.0771,249.5981,251.4296,11548.0
2019-07-19 09:40:00,272.18,273.24,272.18,273.0,7924.0,251.7719,252.7524,251.7719,252.5304,7924.0
2019-07-19 09:50:00,273.12,273.19,271.62,271.87,5707.0,252.6414,252.7061,251.2538,251.4851,5707.0
2019-07-19 10:00:00,272.04,272.48,271.58,271.68,3000.0,251.6424,252.0494,251.2168,251.3093,3000.0
2019-07-19 10:10:00,271.67,271.71,270.8,271.1,3866.0,251.3001,251.3371,250.4953,250.7728,3866.0
2019-07-19 10:20:00,271.15,271.15,270.47,270.75,1770.0,250.8191,250.8191,250.1901,250.4491,1770.0
2019-07-19 10:30:00,270.85,271.39,270.84,271.38,2700.0,250.5416,251.0411,250.5323,251.0318,2700.0
2019-07-19 10:40:00,271.15,271.48,270.59,270.59,4892.0,250.8191,251.1243,250.3011,250.3011,4892.0
2019-07-19 10:50:00,270.55,271.1,270.55,270.99,2105.0,250.2641,250.7728,250.2641,250.6711,2105.0
2019-07-19 11:00:00,271.13,271.38,270.86,270.94,3435.0,250.8006,251.0318,250.5508,250.6248,3435.0
2019-07-19 11:10:00,270.83,271.61,270.83,271.35,3199.0,250.5231,251.2446,250.5231,251.0041,3199.0
2019-07-19 11:20:00,271.47,271.74,271.22,271.48,3708.0,251.1151,251.3648,250.8838,251.1243,3708.0
2019-07-19 11:30:00,271.53,271.6,270.58,270.58,4809.0,251.1706,251.2353,250.2918,250.2918,4809.0
2019-07-19 11:40:00,270.38,270.4,270.03,270.28,3850.0,250.1068,250.1253,249.7831,250.0143,3850.0
2019-07-19 11:50:00,270.35,270.58,270.28,270.49,2772.0,250.0791,250.2918,250.0143,250.2086,2772.0
2019-07-19 12:00:00,270.67,271.16,270.57,270.96,7590.0,250.3751,250.8283,250.2826,250.6433,7590.0
2019-07-19 12:10:00,271.06,271.12,270.84,270.91,1900.0,250.7358,250.7913,250.5323,250.5971,1900.0
2019-07-19 12:20:00,270.83,271.1,270.79,270.96,2900.0,250.5231,250.7728,250.4861,250.6433,2900.0
2019-07-19 12:30:00,270.9,271.17,270.9,271.16,3536.0,250.5878,250.8376,250.5878,250.8283,3536.0
2019-07-19 12:40:00,271.21,271.24,270.94,271.13,1800.0,250.8746,250.9023,250.6248,250.8006,1800.0
2019-07-19 12:50:00,271.23,271.33,271.04,271.07,3027.0,250.8931,250.9856,250.7173,250.7451,3027.0
2019-07-19 13:00:00,271.12,271.33,270.86,271.22,2918.0,250.7913,250.9856,250.5508,250.8838,2918.0
2019-07-19 13:10:00,271.2,271.25,270.97,271.09,1100.0,250.8653,250.9116,250.6526,250.7636,1100.0
2019-07-19 13:20:00,271.08,271.33,271.0,271.07,4356.0,250.7543,250.9856,250.6803,250.7451,4356.0
2019-07-19 13:30:00,271.08,271.31,270.92,270.92,1800.0,250.7543,250.9671,250.6063,250.6063,1800.0
2019-07-19 13:40:00,270.8,271.05,270.75,271.03,2505.0,250.4953,250.7266,250.4491,250.7081,2505.0
2019-07-19 13:50:00,271.06,271.14,270.5,270.72,2909.0,250.7358,250.8098,250.2178,250.4213,2909.0
2019-07-19 14:00:00,270.74,270.97,270.36,270.36,2000.0,250.4398,250.6526,250.0883,250.0883,2000.0
2019-07-19 14:10:00,270.04,270.43,269.93,270.18,3043.0,249.7923,250.1531,249.6906,249.9218,3043.0
2019-07-19 14:20:00,270.09,270.23,269.44,269.67,3580.0,249.8386,249.9681,249.2373,249.4501,3580.0
2019-07-19 14:30:00,269.66,269.67,269.09,269.21,3204.0,249.4408,249.4501,248.9135,249.0245,3204.0
2019-07-19 14:40:00,269.27,269.5,269.0,269.17,3101.0,249.0801,249.2928,248.8303,248.9875,3101.0
2019-07-19 14:50:00,269.19,269.41,268.91,269.21,3100.0,249.006,249.2096,248.747,249.0245,3100.0
2019-07-19 15:00:00,269.05,269.05,268.66,268.77,3684.0,248.8765,248.8765,248.5158,248.6175,3684.0
2019-07-19 15:10:00,268.62,268.9,268.52,268.76,3732.0,248.4788,248.7378,248.3863,248.6083,3732.0
2019-07-19 15:20:00,268.63,268.88,268.3,268.82,4463.0,248.488,248.7193,248.1828,248.6638,4463.0
2019-07-19 15:30:00,269.13,269.13,268.71,268.99,8253.0,248.9505,248.9505,248.562,248.821,8253.0
2019-07-19 15:40:00,268.94,269.25,268.22,268.3,11603.0,248.7748,249.0616,248.1088,248.1828,11603.0
2019-07-19 15:50:00,268.22,268.22,267.09,267.23,63998.0,248.1088,248.1088,247.0635,247.193,63998.0
2019-07-22 09:30:00,268.84,270.9,268.84,270.46,8042.0,248.6823,250.5878,248.6823,250.1808,8042.0
2019-07-22 09:40:00,270.31,272.14,270.31,272.14,6100.0,250.0421,251.7349,250.0421,251.7349,6100.0
2019-07-22 09:50:00,271.99,272.17,270.34,270.66,6875.0,251.5961,251.7626,250.0698,250.3658,6875.0
2019-07-22 10:00:00,270.82,271.03,269.98,270.2,5464.0,250.5138,250.7081,249.7368,249.9403,5464.0
2019-07-22 10:10:00,270.17,270.17,268.89,269.28,6186.0,249.9126,249.9126,248.7285,249.0893,6186.0
2019-07-22 10:20:00,269.41,269.41,268.97,269.34,2806.0,249.2096,249.2096,248.8025,249.1448,2806.0
2019-07-22 10:30:00,269.49,269.49,268.72,268.74,5050.0,249.2836,249.2836,248.5713,248.5898,5050.0
2019-07-22 10:40:00,268.77,268.91,268.14,268.47,4201.0,248.6175,248.747,248.0348,248.34,4201.0
2019-07-22 10:50:00,268.58,269.63,268.42,269.46,3900.0,248.4418,249.4131,248.2938,249.2558,3900.0
2019-07-22 11:00:00,269.43,269.45,268.27,268.27,4800.0,249.2281,249.2466,248.155,248.155,4800.0
2019-07-22 11:10:00,268.32,268.68,268.02,268.42,3841.0,248.2013,248.5343,247.9238,248.2938,3841.0
2019-07-22 11:20:00,268.38,268.8,268.21,268.37,6500.0,248.2568,248.6453,248.0995,248.2475,6500.0
2019-07-22 11:30:00,268.23,269.39,268.0,269.39,3868.0,248.118,249.1911,247.9053,249.1911,3868.0
2019-07-22 11:40:00,268.95,269.44,268.95,269.44,2554.0,248.784,249.2373,248.784,249.2373,2554.0
2019-07-22 11:50:00,269.44,269.71,269.37,269.48,3002.0,249.2373,249.4871,249.1726,249.2743,3002.0
2019-07-22 12:00:00,269.54,269.84,269.27,269.52,3800.0,249.3298,249.6073,249.0801,249.3113,3800.0
2019-07-22 12:10:00,269.43,269.86,269.16,269.86,3500.0,249.2281,249.6258,248.9783,249.6258,3500.0
2019-07-22 12:20:00,269.85,270.02,269.74,269.82,3671.0,249.6166,249.7738,249.5148,249.5888,3671.0
2019-07-22 12:30:00,269.81,270.24,269.81,270.19,2700.0,249.5796,249.9773,249.5796,249.9311,2700.0
2019-07-22 12:40:00,269.98,270.5,269.89,270.32,4300.0,249.7368,250.2178,249.6536,250.0513,4300.0
2019-07-22 12:50:00,270.24,270.43,270.18,270.36,2233.0,249.9773,250.1531,249.9218,250.0883,2233.0
2019-07-22 13:00:00,270.23,270.5,270.23,270.32,2300.0,249.9681,250.2178,249.9681,250.0513,2300.0
2019-07-22 13:10:00,270.32,271.05,270.06,270.98,6401.0,250.0513,250.7266,249.8108,250.6618,6401.0
2019-07-22 13:20:00,271.03,271.11,270.94,271.06,1900.0,250.7081,250.7821,250.6248,250.7358,1900.0
2019-07-22 13:30:00,271.09,271.45,271.08,271.31,4000.0,250.7636,251.0966,250.7543,250.9671,4000.0
2019-07-22 13:40:00,271.31,271.45,271.05,271.05,5000.0,250.9671,251.0966,250.7266,250.7266,5000.0
2019-07-22 13:50:00,271.04,271.5,270.88,271.41,6500.0,250.7173,251.1428,250.5693,251.0596,6500.0
2019-07-22 14:00:00,271.45,271.87,271.27,271.27,4703.0,251.0966,251.4851,250.9301,250.9301,4703.0
2019-07-22 14:10:00,271.26,271.6,271.15,271.6,3500.0,250.9208,251.2353,250.8191,251.2353,3500.0
2019-07-22 14:20:00,271.52,271.66,271.25,271.46,4702.0,251.1613,251.2908,250.9116,251.1058,4702.0
2019-07-22 14:30:00,271.36,271.41,270.91,270.99,4101.0,251.0133,251.0596,250.5971,250.6711,4101.0
2019-07-22 14:40:00,270.85,270.99,270.58,270.59,4400.0,250.5416,250.6711,250.2918,250.3011,4400.0
2019-07-22 14:50:00,270.6,270.68,270.14,270.14,3000.0,250.3103,250.3843,249.8848,249.8848,3000.0
2019-07-22 15:00:00,270.13,271.11,270.12,270.68,7274.0,249.8756,250.7821,249.8663,250.3843,7274.0
2019-07-22 15:10:00,270.73,271.12,268.95,268.97,39065.0,250.4306,250.7913,248.784,248.8025,39065.0
2019-07-22 15:20:00,269.05,270.15,269.04,270.01,19481.0,248.8765,249.8941,248.8673,249.7646,19481.0
2019-07-22 15:30:00,269.88,269.98,269.29,269.46,8996.0,249.6443,249.7368,249.0986,249.2558,8996.0
2019-07-22 15:40:00,269.36,270.12,269.35,269.84,14565.0,249.1633,249.8663,249.1541,249.6073,14565.0
2019-07-22 15:50:00,269.8,269.9,269.26,269.51,23566.0,249.5703,249.6628,249.0708,249.3021,23566.0
2019-07-23 09:30:00,271.13,271.53,270.74,271.08,6297.0,250.8006,251.1706,250.4398,250.7543,6297.0
2019-07-23 09:40:00,271.18,272.16,271.18,271.55,4950.0,250.8468,251.7534,250.8468,251.1891,4950.0
2019-07-23 09:50:00,272.12,272.49,271.32,271.7,5400.0,251.7164,252.0586,250.9763,251.3278,5400.0
2019-07-23 10:00:00,271.75,272.11,271.36,271.82,6111.0,251.3741,251.7071,251.0133,251.4389,6111.0
2019-07-23 10:10:00,271.63,271.83,270.88,270.88,3910.0,251.2631,251.4481,250.5693,250.5693,3910.0
2019-07-23 10:20:00,270.7,271.53,270.58,271.3,4207.0,250.4028,251.1706,250.2918,250.9578,4207.0
2019-07-23 10:30:00,271.38,272.34,271.38,272.33,7500.0,251.0318,251.9199,251.0318,251.9106,7500.0
2019-07-23 10:40:00,272.5,273.38,272.49,272.6,6435.0,252.0679,252.8819,252.0586,252.1604,6435.0
2019-07-23 10:50:00,272.66,272.87,272.18,272.5,4901.0,252.2159,252.4101,251.7719,252.0679,4901.0
2019-07-23 11:00:00,272.28,272.44,271.86,271.94,7270.0,251.8644,252.0124,251.4759,251.5499,7270.0
2019-07-23 11:10:00,271.95,272.56,271.95,272.24,6189.0,251.5591,252.1234,251.5591,251.8274,6189.0
2019-07-23 11:20:00,272.23,272.74,272.15,272.38,4600.0,251.8181,252.2899,251.7441,251.9569,4600.0
2019-07-23 11:30:00,272.36,272.49,271.78,272.18,3385.0,251.9384,252.0586,251.4018,251.7719,3385.0
2019-07-23 11:40:00,272.02,272.2,271.93,272.11,2534.0,251.6239,251.7904,251.5406,251.7071,2534.0
2019-07-23 11:50:00,272.28,272.38,271.74,271.83,8247.0,251.8644,251.9569,251.3648,251.4481,8247.0
2019-07-23 12:00:00,271.92,272.4,271.92,272.16,2909.0,251.5314,251.9754,251.5314,251.7534,2909.0
2019-07-23 12:10:00,272.16,272.37,272.15,272.29,5230.0,251.7534,251.9476,251.7441,251.8736,5230.0
2019-07-23 12:20:00,272.26,272.47,272.01,272.42,5796.0,251.8459,252.0401,251.6146,251.9939,5796.0
2019-07-23 12:30:00,272.31,274.24,272.31,274.21,7493.0,251.8921,253.6774,251.8921,253.6496,7493.0
2019-07-23 12:40:00,274.31,274.7,273.93,273.96,8371.0,253.7421,254.1029,253.3906,253.4184,8371.0
2019-07-23 12:50:00,273.93,274.21,273.6,274.17,4514.0,253.3906,253.6496,253.0854,253.6126,4514.0
2019-07-23 13:00:00,274.1,274.24,273.84,274.04,7910.0,253.5479,253.6774,253.3074,253.4924,7910.0
2019-07-23 13:10:00,274.02,274.9,274.02,274.53,14074.0,253.4739,254.2879,253.4739,253.9457,14074.0
2019-07-23 13:20:00,274.53,274.77,274.26,274.76,6621.0,253.9457,254.1677,253.6959,254.1584,6621.0
2019-07-23 13:30:00,274.77,274.93,274.5,274.78,11413.0,254.1677,254.3157,253.9179,254.1769,11413.0
2019-07-23 13:40:00,274.72,275.66,274.64,275.31,5580.0,254.1214,254.9909,254.0474,254.6672,5580.0
2019-07-23 13:50:00,275.52,275.8,275.23,275.79,6238.0,254.8614,255.1204,254.5932,255.1112,6238.0
2019-07-23 14:00:00,275.86,275.99,275.58,275.86,9931.0,255.1759,255.2962,254.9169,255.1759,9931.0
2019-07-23 14:10:00,275.96,276.49,275.86,276.4,12395.0,255.2684,255.7587,255.1759,255.6754,12395.0
2019-07-23 14:20:00,276.43,277.27,276.43,276.74,14649.0,255.7032,256.4802,255.7032,255.9899,14649.0
2019-07-23 14:30:00,276.74,277.13,276.64,277.12,8427.0,255.9899,256.3507,255.8974,256.3415,8427.0
2019-07-23 14:40:00,277.17,277.62,277.06,277.6,10642.0,256.3877,256.804,256.286,256.7855,10642.0
2019-07-23 14:50:00,277.55,277.87,277.44,277.81,19971.0,256.7392,257.0352,256.6375,256.9797,19971.0
2019-07-23 15:00:00,277.75,278.34,277.67,278.29,12006.0,256.9242,257.47,256.8502,257.4237,12006.0
2019-07-23 15:10:00,278.34,278.55,277.9,278.11,23180.0,257.47,257.6642,257.063,257.2572,23180.0
2019-07-23 15:20:00,278.11,278.46,277.78,277.97,15919.0,257.2572,257.581,256.952,257.1277,15919.0
2019-07-23 15:30:00,277.98,278.74,277.86,278.44,16572.0,257.137,257.84,257.026,257.5625,16572.0
2019-07-23 15:40:00,278.46,278.65,278.04,278.22,23962.0,257.581,257.7567,257.1925,257.359,23962.0
2019-07-23 15:50:00,278.26,279.19,278.1,278.67,59664.0,257.396,258.2562,257.248,257.7752,59664.0
2019-07-24 09:30:00,284.36,292.8,284.36,289.88,48783.0,263.0386,270.8458,263.0386,268.1447,48783.0
2019-07-24 09:40:00,289.46,290.96,287.63,288.25,50829.0,267.7562,269.1437,266.0634,266.6369,50829.0
2019-07-24 09:50:00,287.93,293.91,287.19,292.19,47271.0,266.3409,271.8725,265.6564,270.2815,47271.0
2019-07-24 10:00:00,291.0,296.78,290.78,296.06,38039.0,269.1807,274.5273,268.9772,273.8613,38039.0
2019-07-24 10:10:00,296.41,296.99,294.33,296.98,46483.0,274.1851,274.7216,272.261,274.7123,46483.0
2019-07-24 10:20:00,296.65,296.94,293.65,295.97,44840.0,274.4071,274.6753,271.632,273.7781,44840.0
2019-07-24 10:30:00,296.13,298.99,295.21,298.63,30210.0,273.9261,276.5716,273.0751,276.2386,30210.0
2019-07-24 10:40:00,298.41,298.96,296.87,297.61,14128.0,276.0351,276.5439,274.6106,275.2951,14128.0
2019-07-24 10:50:00,297.29,297.57,296.04,297.15,18922.0,274.9991,275.2581,273.8428,274.8696,18922.0
2019-07-24 11:00:00,297.15,297.15,294.79,295.96,19798.0,274.8696,274.8696,272.6866,273.7688,19798.0
2019-07-24 11:10:00,295.97,296.89,294.7,296.58,18184.0,273.7781,274.6291,272.6033,274.3423,18184.0
2019-07-24 11:20:00,296.56,297.25,296.29,297.01,13754.0,274.3238,274.9621,274.0741,274.7401,13754.0
2019-07-24 11:30:00,297.23,298.65,296.77,298.26,13687.0,274.9436,276.2571,274.5181,275.8964,13687.0
2019-07-24 11:40:00,298.28,298.79,298.23,298.64,9157.0,275.9149,276.3866,275.8686,276.2479,9157.0
2019-07-24 11:50:00,298.79,299.71,298.79,299.63,18307.0,276.3866,277.2376,276.3866,277.1636,18307.0
2019-07-24 12:00:00,299.71,301.37,299.3,299.3,36200.0,277.2376,278.7732,276.8584,276.8584,36200.0
2019-07-24 12:10:00,299.51,300.22,299.18,300.03,22882.0,277.0526,277.7094,276.7474,277.5337,22882.0
2019-07-24 12:20:00,300.03,300.03,299.22,299.63,8186.0,277.5337,277.5337,276.7844,277.1636,8186.0
2019-07-24 12:30:00,299.69,300.0,299.27,299.83,7386.0,277.2191,277.5059,276.8306,277.3487,7386.0
2019-07-24 12:40:00,299.82,301.13,299.78,301.07,17793.0,277.3394,278.5512,277.3024,278.4957,17793.0
2019-07-24 12:50:00,301.1,302.29,300.52,300.52,31085.0,278.5234,279.6242,277.9869,277.9869,31085.0
2019-07-24 13:00:00,300.33,300.33,299.01,300.04,90160.0,277.8112,277.8112,276.5901,277.5429,90160.0
2019-07-24 13:10:00,300.03,301.65,300.02,300.95,15874.0,277.5337,279.0322,277.5244,278.3847,15874.0
2019-07-24 13:20:00,301.07,302.03,301.06,301.44,14612.0,278.4957,279.3837,278.4864,278.8379,14612.0
2019-07-24 13:30:00,301.43,301.49,300.81,301.08,11626.0,278.8287,278.8842,278.2552,278.5049,11626.0
2019-07-24 13:40:00,301.03,302.02,300.83,302.01,20063.0,278.4587,279.3744,278.2737,279.3652,20063.0
2019-07-24 13:50:00,301.97,301.97,301.28,301.78,14931.0,279.3282,279.3282,278.6899,279.1524,14931.0
2019-07-24 14:00:00,301.86,302.2,301.41,301.91,19378.0,279.2264,279.5409,278.8102,279.2727,19378.0
2019-07-24 14:10:00,301.91,302.09,301.13,302.09,12495.0,279.2727,279.4392,278.5512,279.4392,12495.0
2019-07-24 14:20:00,301.96,302.0,301.43,301.48,10583.0,279.3189,279.3559,278.8287,278.8749,10583.0
2019-07-24 14:30:00,301.61,302.19,301.52,302.1,16404.0,278.9952,279.5317,278.9119,279.4484,16404.0
2019-07-24 14:40:00,302.12,303.31,302.11,303.31,18409.0,279.4669,280.5677,279.4577,280.5677,18409.0
2019-07-24 14:50:00,303.39,303.44,302.61,303.09,26141.0,280.6417,280.688,279.9202,280.3642,26141.0
2019-07-24 15:00:00,303.07,303.96,303.06,303.41,20351.0,280.3457,281.169,280.3365,280.6602,20351.0
2019-07-24 15:10:00,303.5,304.15,303.48,303.77,21456.0,280.7435,281.3447,280.725,280.9932,21456.0
2019-07-24 15:20:00,303.68,304.78,303.67,304.41,35843.0,280.91,281.9275,280.9007,281.5852,35843.0
2019-07-24 15:30:00,304.56,304.84,302.31,302.54,40755.0,281.724,281.983,279.6427,279.8555,40755.0
2019-07-24 15:40:00,302.42,304.45,302.42,304.4,28509.0,279.7445,281.6222,279.7445,281.576,28509.0
2019-07-24 15:50:00,304.38,304.84,303.45,304.08,91511.0,281.5575,281.983,280.6972,281.28,91511.0
2019-07-25 09:30:00,304.74,305.11,302.3,304.62,34713.0,281.8905,282.2328,279.6335,281.7795,34713.0
2019-07-25 09:40:00,304.62,305.29,300.88,301.17,17106.0,281.7795,282.3993,278.3199,278.5882,17106.0
2019-07-25 09:50:00,300.93,302.49,300.72,301.02,16851.0,278.3662,279.8092,278.1719,278.4494,16851.0
2019-07-25 10:00:00,301.49,301.56,297.1,297.31,30028.0,278.8842,278.9489,274.8233,275.0176,30028.0
2019-07-25 10:10:00,297.48,298.13,297.05,297.64,9293.0,275.1749,275.7761,274.7771,275.3229,9293.0
2019-07-25 10:20:00,297.92,298.98,296.75,298.41,9133.0,275.5819,276.5624,274.4996,276.0351,9133.0
2019-07-25 10:30:00,298.37,301.14,298.34,300.19,14102.0,275.9981,278.5604,275.9704,277.6817,14102.0
2019-07-25 10:40:00,300.32,300.5,299.81,300.42,10285.0,277.8019,277.9684,277.3302,277.8944,10285.0
2019-07-25 10:50:00,300.5,300.53,299.37,299.38,11523.0,277.9684,277.9962,276.9231,276.9324,11523.0
2019-07-25 11:00:00,299.46,299.47,297.92,298.72,13405.0,277.0064,277.0156,275.5819,276.3219,13405.0
2019-07-25 11:10:00,298.74,299.26,298.42,298.7,8072.0,276.3404,276.8214,276.0444,276.3034,8072.0
2019-07-25 11:20:00,298.82,298.82,297.76,297.82,8805.0,276.4144,276.4144,275.4339,275.4894,8805.0
2019-07-25 11:30:00,297.8,298.26,297.23,297.81,6700.0,275.4709,275.8964,274.9436,275.4801,6700.0
2019-07-25 11:40:00,297.8,297.91,297.01,297.01,7907.0,275.4709,275.5726,274.7401,274.7401,7907.0
2019-07-25 11:50:00,297.18,297.35,296.58,297.15,10798.0,274.8973,275.0546,274.3423,274.8696,10798.0
2019-07-25 12:00:00,296.92,297.28,296.68,296.68,8184.0,274.6568,274.9899,274.4348,274.4348,8184.0
2019-07-25 12:10:00,296.81,297.35,296.42,297.35,9423.0,274.5551,275.0546,274.1943,275.0546,9423.0
2019-07-25 12:20:00,297.43,297.57,297.16,297.56,7976.0,275.1286,275.2581,274.8788,275.2489,7976.0
2019-07-25 12:30:00,297.52,297.83,296.43,296.54,12304.0,275.2119,275.4986,274.2036,274.3053,12304.0
2019-07-25 12:40:00,296.41,296.46,296.0,296.29,10687.0,274.1851,274.2313,273.8058,274.0741,10687.0
2019-07-25 12:50:00,296.4,296.62,296.0,296.05,8918.0,274.1758,274.3793,273.8058,273.8521,8918.0
2019-07-25 13:00:00,296.11,297.01,295.99,297.01,11671.0,273.9076,274.7401,273.7966,274.7401,11671.0
2019-07-25 13:10:00,296.97,297.36,296.89,297.0,8050.0,274.7031,275.0639,274.6291,274.7308,8050.0
2019-07-25 13:20:00,297.07,297.24,296.98,297.24,11124.0,274.7956,274.9529,274.7123,274.9529,11124.0
2019-07-25 13:30:00,297.27,297.7,297.27,297.46,7569.0,274.9806,275.3784,274.9806,275.1564,7569.0
2019-07-25 13:40:00,297.55,298.13,297.3,297.31,8682.0,275.2396,275.7761,275.0084,275.0176,8682.0
2019-07-25 13:50:00,297.34,297.34,296.63,296.92,4899.0,275.0454,275.0454,274.3886,274.6568,4899.0
2019-07-25 14:00:00,296.92,297.81,296.91,297.77,11873.0,274.6568,275.4801,274.6476,275.4431,11873.0
2019-07-25 14:10:00,297.87,298.59,297.73,298.46,8637.0,275.5356,276.2016,275.4061,276.0814,8637.0
2019-07-25 14:20:00,298.44,298.71,298.11,298.12,10117.0,276.0629,276.3126,275.7576,275.7669,10117.0
2019-07-25 14:30:00,298.0,298.12,297.63,297.74,4227.0,275.6559,275.7669,275.3136,275.4154,4227.0
2019-07-25 14:40:00,297.67,298.04,297.61,297.82,5836.0,275.3506,275.6929,275.2951,275.4894,5836.0
2019-07-25 14:50:00,297.82,298.08,297.64,297.66,6876.0,275.4894,275.7299,275.3229,275.3414,6876.0
2019-07-25 15:00:00,297.6,298.41,297.6,298.36,6600.0,275.2859,276.0351,275.2859,275.9889,6600.0
2019-07-25 15:10:00,298.28,298.66,298.14,298.66,8106.0,275.9149,276.2664,275.7854,276.2664,8106.0
2019-07-25 15:20:00,298.64,299.0,298.24,298.61,8874.0,276.2479,276.5809,275.8779,276.2201,8874.0
2019-07-25 15:30:00,298.79,299.36,298.68,298.91,14524.0,276.3866,276.9139,276.2849,276.4976,14524.0
2019-07-25 15:40:00,298.88,299.8,298.77,299.79,23773.0,276.4699,277.3209,276.3681,277.3117,23773.0
2019-07-25 15:50:00,299.7,300.31,299.6,300.13,65994.0,277.2284,277.7927,277.1359,277.6262,65994.0
2019-07-26 09:30:00,300.12,301.58,299.35,299.92,11067.0,277.6169,278.9674,276.9046,277.4319,11067.0
2019-07-26 09:40:00,299.84,302.81,299.83,302.08,8881.0,277.3579,280.1052,277.3487,279.4299,8881.0
2019-07-26 09:50:00,302.09,302.84,302.04,302.13,7765.0,279.4392,280.133,279.3929,279.4762,7765.0
2019-07-26 10:00:00,301.9,302.21,301.44,301.93,6984.0,279.2634,279.5502,278.8379,279.2912,6984.0
2019-07-26 10:10:00,301.62,301.9,301.38,301.9,3906.0,279.0044,279.2634,278.7824,279.2634,3906.0
2019-07-26 10:20:00,302.02,302.1,301.7,301.85,4347.0,279.3744,279.4484,279.0784,279.2172,4347.0
2019-07-26 10:30:00,301.74,302.17,301.21,302.16,7603.0,279.1154,279.5132,278.6252,279.5039,7603.0
2019-07-26 10:40:00,302.24,303.41,302.04,303.41,4300.0,279.5779,280.6602,279.3929,280.6602,4300.0
2019-07-26 10:50:00,303.41,303.94,303.41,303.51,5310.0,280.6602,281.1505,280.6602,280.7527,5310.0
2019-07-26 11:00:00,303.5,304.12,303.39,303.91,6421.0,280.7435,281.317,280.6417,281.1227,6421.0
2019-07-26 11:10:00,303.83,304.08,303.66,303.89,7528.0,281.0487,281.28,280.8915,281.1042,7528.0
2019-07-26 11:20:00,304.0,304.32,303.75,304.25,14089.0,281.206,281.502,280.9747,281.4372,14089.0
2019-07-26 11:30:00,304.23,304.58,304.07,304.46,9676.0,281.4187,281.7425,281.2707,281.6315,9676.0
2019-07-26 11:40:00,304.27,304.27,303.34,303.35,2900.0,281.4557,281.4557,280.5955,280.6047,2900.0
2019-07-26 11:50:00,303.55,303.84,303.51,303.67,4113.0,280.7897,281.058,280.7527,280.9007,4113.0
2019-07-26 12:00:00,303.62,303.69,303.44,303.65,2100.0,280.8545,280.9192,280.688,280.8822,2100.0
2019-07-26 12:10:00,303.57,303.65,302.82,302.82,2310.0,280.8082,280.8822,280.1145,280.1145,2310.0
2019-07-26 12:20:00,302.67,302.82,302.6,302.6,1701.0,279.9757,280.1145,279.911,279.911,1701.0
2019-07-26 12:30:00,302.66,302.73,302.36,302.49,4052.0,279.9665,280.0312,279.689,279.8092,4052.0
2019-07-26 12:40:00,302.47,302.59,302.12,302.16,3872.0,279.7907,279.9017,279.4669,279.5039,3872.0
2019-07-26 12:50:00,302.16,302.16,301.72,301.77,3200.0,279.5039,279.5039,279.0969,279.1432,3200.0
2019-07-26 13:00:00,301.68,301.79,301.35,301.65,5231.0,279.0599,279.1617,278.7547,279.0322,5231.0
2019-07-26 13:10:00,301.73,301.74,301.34,301.48,3739.0,279.1062,279.1154,278.7454,278.8749,3739.0
2019-07-26 13:20:00,301.65,302.25,301.65,302.15,3410.0,279.0322,279.5872,279.0322,279.4947,3410.0
2019-07-26 13:30:00,302.13,302.52,302.13,302.34,4100.0,279.4762,279.837,279.4762,279.6705,4100.0
2019-07-26 13:40:00,302.33,302.45,301.21,301.31,4200.0,279.6612,279.7722,278.6252,278.7177,4200.0
2019-07-26 13:50:00,301.48,301.84,301.19,301.25,4031.0,278.8749,279.2079,278.6067,278.6622,4031.0
2019-07-26 14:00:00,301.13,301.32,300.91,301.24,4248.0,278.5512,278.7269,278.3477,278.6529,4248.0
2019-07-26 14:10:00,301.0,301.07,300.85,301.06,3000.0,278.4309,278.4957,278.2922,278.4864,3000.0
2019-07-26 14:20:00,300.8,300.8,300.46,300.53,2604.0,278.2459,278.2459,277.9314,277.9962,2604.0
2019-07-26 14:30:00,300.54,300.9,300.54,300.58,4298.0,278.0054,278.3384,278.0054,278.0424,4298.0
2019-07-26 14:40:00,300.58,301.03,300.58,300.89,4120.0,278.0424,278.4587,278.0424,278.3292,4120.0
2019-07-26 14:50:00,300.87,300.87,300.4,300.7,6517.0,278.3107,278.3107,277.8759,278.1534,6517.0
2019-07-26 15:00:00,300.76,300.81,300.4,300.63,7213.0,278.2089,278.2552,277.8759,278.0887,7213.0
2019-07-26 15:10:00,300.62,300.63,299.98,300.07,6597.0,278.0794,278.0887,277.4874,277.5707,6597.0
2019-07-26 15:20:00,300.01,300.47,299.99,300.04,5977.0,277.5152,277.9407,277.4967,277.5429,5977.0
2019-07-26 15:30:00,300.04,300.59,300.03,300.47,9832.0,277.5429,278.0517,277.5337,277.9407,9832.0
2019-07-26 15:40:00,300.47,300.47,300.01,300.21,14575.0,277.9407,277.9407,277.5152,277.7002,14575.0
2019-07-26 15:50:00,300.09,300.45,299.74,299.75,51780.0,277.5892,277.9222,277.2654,277.2747,51780.0
2019-07-29 09:30:00,299.4,299.4,297.88,298.04,12220.0,276.9509,276.9509,275.5449,275.6929,12220.0
2019-07-29 09:40:00,298.2,298.62,296.55,296.55,11100.0,275.8409,276.2294,274.3146,274.3146,11100.0
2019-07-29 09:50:00,296.85,296.93,295.39,295.62,5050.0,274.5921,274.6661,273.2416,273.4543,5050.0
2019-07-29 10:00:00,295.28,295.28,294.09,295.19,7128.0,273.1398,273.1398,272.039,273.0566,7128.0
2019-07-29 10:10:00,294.9,295.23,294.52,294.87,8772.0,272.7883,273.0936,272.4368,272.7606,8772.0
2019-07-29 10:20:00,294.81,294.98,294.12,294.13,3725.0,272.7051,272.8623,272.0668,272.076,3725.0
2019-07-29 10:30:00,294.25,294.54,293.15,293.15,8725.0,272.187,272.4553,271.1695,271.1695,8725.0
2019-07-29 10:40:00,292.89,293.45,292.32,292.37,11357.0,270.929,271.447,270.4018,270.448,11357.0
2019-07-29 10:50:00,292.31,293.21,292.31,293.03,12731.0,270.3925,271.225,270.3925,271.0585,12731.0
2019-07-29 11:00:00,293.02,293.06,292.22,292.38,7060.0,271.0493,271.0863,270.3093,270.4573,7060.0
2019-07-29 11:10:00,292.63,292.63,291.52,291.52,5275.0,270.6885,270.6885,269.6617,269.6617,5275.0
2019-07-29 11:20:00,291.36,292.08,291.13,292.04,16574.0,269.5137,270.1797,269.301,270.1427,16574.0
2019-07-29 11:30:00,291.9,291.9,291.29,291.71,7250.0,270.0132,270.0132,269.449,269.8375,7250.0
2019-07-29 11:40:00,291.72,292.53,291.71,292.26,5820.0,269.8467,270.596,269.8375,270.3463,5820.0
2019-07-29 11:50:00,292.13,292.37,292.09,292.1,4902.0,270.226,270.448,270.189,270.1982,4902.0
2019-07-29 12:00:00,292.06,292.5,291.7,292.5,4860.0,270.1612,270.5683,269.8282,270.5683,4860.0
2019-07-29 12:10:00,292.51,293.09,292.47,293.09,3100.0,270.5775,271.114,270.5405,271.114,3100.0
2019-07-29 12:20:00,293.1,293.69,293.08,293.42,6159.0,271.1233,271.669,271.1048,271.4193,6159.0
2019-07-29 12:30:00,293.66,293.77,293.55,293.74,1530.0,271.6413,271.743,271.5395,271.7153,1530.0
2019-07-29 12:40:00,293.79,294.05,293.47,293.61,7686.0,271.7615,272.002,271.4655,271.595,7686.0
2019-07-29 12:50:00,293.57,293.59,293.15,293.55,3204.0,271.558,271.5765,271.1695,271.5395,3204.0
2019-07-29 13:00:00,293.55,293.85,293.52,293.71,3200.0,271.5395,271.817,271.5118,271.6875,3200.0
2019-07-29 13:10:00,293.75,293.92,293.71,293.92,1960.0,271.7245,271.8818,271.6875,271.8818,1960.0
2019-07-29 13:20:00,293.86,293.86,293.44,293.44,1790.0,271.8263,271.8263,271.4378,271.4378,1790.0
2019-07-29 13:30:00,293.54,293.67,293.42,293.45,3510.0,271.5303,271.6505,271.4193,271.447,3510.0
2019-07-29 13:40:00,293.63,293.65,293.24,293.42,1633.0,271.6135,271.632,271.2528,271.4193,1633.0
2019-07-29 13:50:00,293.42,293.75,292.99,293.0,4982.0,271.4193,271.7245,271.0215,271.0308,4982.0
2019-07-29 14:00:00,293.05,293.06,292.18,292.43,6561.0,271.077,271.0863,270.2723,270.5035,6561.0
2019-07-29 14:10:00,292.43,292.43,291.86,291.96,1900.0,270.5035,270.5035,269.9762,270.0687,1900.0
2019-07-29 14:20:00,292.0,292.21,291.78,291.78,12350.0,270.1057,270.3,269.9022,269.9022,12350.0
2019-07-29 14:30:00,291.78,291.9,291.61,291.9,2968.0,269.9022,270.0132,269.745,270.0132,2968.0
2019-07-29 14:40:00,291.89,291.98,291.65,291.81,3031.0,270.004,270.0872,269.782,269.93,3031.0
2019-07-29 14:50:00,291.87,292.36,291.87,292.11,2800.0,269.9855,270.4388,269.9855,270.2075,2800.0
2019-07-29 15:00:00,292.03,292.2,291.68,292.2,5900.0,270.1335,270.2908,269.8097,270.2908,5900.0
2019-07-29 15:10:00,292.13,292.14,291.15,291.25,6402.0,270.226,270.2353,269.3195,269.412,6402.0
2019-07-29 15:20:00,291.26,291.64,291.23,291.63,4900.0,269.4212,269.7727,269.3935,269.7635,4900.0
2019-07-29 15:30:00,291.7,291.7,291.33,291.34,7605.0,269.8282,269.8282,269.486,269.4952,7605.0
2019-07-29 15:40:00,291.29,291.92,291.29,291.92,13666.0,269.449,270.0317,269.449,270.0317,13666.0
2019-07-29 15:50:00,291.92,292.03,291.35,291.54,29109.0,270.0317,270.1335,269.5045,269.6802,29109.0
2019-07-30 09:30:00,290.25,292.77,290.0,292.15,8645.0,268.487,270.818,268.2557,270.2445,8645.0
2019-07-30 09:40:00,292.15,294.44,292.12,294.43,4600.0,270.2445,272.3628,270.2168,272.3535,4600.0
2019-07-30 09:50:00,294.34,294.84,293.28,293.28,2304.0,272.2703,272.7328,271.2898,271.2898,2304.0
2019-07-30 10:00:00,293.38,294.1,293.38,293.81,1900.0,271.3823,272.0483,271.3823,271.78,1900.0
2019-07-30 10:10:00,293.66,294.83,293.66,294.53,3100.0,271.6413,272.7236,271.6413,272.446,3100.0
2019-07-30 10:20:00,294.63,294.72,293.14,293.94,13101.0,272.5385,272.6218,271.1603,271.9003,13101.0
2019-07-30 10:30:00,293.84,294.84,293.73,294.84,3609.0,271.8078,272.7328,271.706,272.7328,3609.0
2019-07-30 10:40:00,295.04,295.2,294.65,294.88,5461.0,272.9178,273.0658,272.5571,272.7698,5461.0
2019-07-30 10:50:00,295.56,295.63,295.17,295.34,4056.0,273.3988,273.4636,273.0381,273.1953,4056.0
2019-07-30 11:00:00,295.34,296.14,295.33,296.14,5924.0,273.1953,273.9353,273.1861,273.9353,5924.0
2019-07-30 11:10:00,296.26,296.3,295.68,295.68,1200.0,274.0463,274.0833,273.5098,273.5098,1200.0
2019-07-30 11:20:00,295.68,296.04,295.11,295.25,3098.0,273.5098,273.8428,272.9826,273.1121,3098.0
2019-07-30 11:30:00,295.22,296.09,295.22,295.81,21052.0,273.0843,273.8891,273.0843,273.6301,21052.0
2019-07-30 11:40:00,295.61,296.4,295.58,296.05,20273.0,273.4451,274.1758,273.4173,273.8521,20273.0
2019-07-30 11:50:00,296.05,296.2,295.56,295.56,5320.0,273.8521,273.9908,273.3988,273.3988,5320.0
2019-07-30 12:00:00,295.55,296.3,295.45,296.24,2501.0,273.3896,274.0833,273.2971,274.0278,2501.0
2019-07-30 12:10:00,296.18,296.4,295.98,296.03,3688.0,273.9723,274.1758,273.7873,273.8336,3688.0
2019-07-30 12:20:00,295.83,296.11,295.69,296.11,2300.0,273.6486,273.9076,273.5191,273.9076,2300.0
2019-07-30 12:30:00,296.04,296.16,295.95,295.99,1200.0,273.8428,273.9538,273.7596,273.7966,1200.0
2019-07-30 12:40:00,296.2,296.51,296.18,296.18,1200.0,273.9908,274.2776,273.9723,273.9723,1200.0
2019-07-30 12:50:00,296.14,296.16,295.59,295.6,2171.0,273.9353,273.9538,273.4266,273.4358,2171.0
2019-07-30 13:00:00,295.6,295.6,295.41,295.52,1702.0,273.4358,273.4358,273.2601,273.3618,1702.0
2019-07-30 13:10:00,295.04,295.34,295.0,295.21,2020.0,272.9178,273.1953,272.8808,273.0751,2020.0
2019-07-30 13:20:00,295.2,295.36,294.86,295.1,5330.0,273.0658,273.2138,272.7513,272.9733,5330.0
2019-07-30 13:30:00,295.24,295.51,295.24,295.29,1700.0,273.1028,273.3526,273.1028,273.1491,1700.0
2019-07-30 13:40:00,295.35,295.83,295.35,295.62,1600.0,273.2046,273.6486,273.2046,273.4543,1600.0
2019-07-30 13:50:00,295.73,296.08,295.73,296.07,3708.0,273.5561,273.8798,273.5561,273.8706,3708.0
2019-07-30 14:00:00,296.13,296.49,296.01,296.06,2783.0,273.9261,274.2591,273.8151,273.8613,2783.0
2019-07-30 14:10:00,296.01,296.78,295.91,296.69,2473.0,273.8151,274.5273,273.7226,274.4441,2473.0
2019-07-30 14:20:00,296.68,296.74,296.58,296.61,1959.0,274.4348,274.4903,274.3423,274.3701,1959.0
2019-07-30 14:30:00,296.47,296.59,296.33,296.43,3956.0,274.2406,274.3516,274.1111,274.2036,3956.0
2019-07-30 14:40:00,296.47,296.56,296.29,296.56,3200.0,274.2406,274.3238,274.0741,274.3238,3200.0
2019-07-30 14:50:00,296.65,296.9,296.42,296.44,2812.0,274.4071,274.6383,274.1943,274.2128,2812.0
2019-07-30 15:00:00,296.55,296.95,296.4,296.73,3400.0,274.3146,274.6846,274.1758,274.4811,3400.0
2019-07-30 15:10:00,296.78,297.07,296.76,296.85,6254.0,274.5273,274.7956,274.5088,274.5921,6254.0
2019-07-30 15:20:00,296.79,296.82,296.06,296.22,13748.0,274.5366,274.5643,273.8613,274.0093,13748.0
2019-07-30 15:30:00,296.22,296.7,296.17,296.26,7220.0,274.0093,274.4533,273.9631,274.0463,7220.0
2019-07-30 15:40:00,296.2,296.54,296.16,296.54,7040.0,273.9908,274.3053,273.9538,274.3053,7040.0
2019-07-30 15:50:00,296.4,296.84,296.24,296.72,22301.0,274.1758,274.5828,274.0278,274.4718,22301.0
2019-07-31 09:30:00,296.58,298.22,295.41,297.96,16072.0,274.3423,275.8594,273.2601,275.6189,16072.0
2019-07-31 09:40:00,298.11,299.08,295.5,296.0,16210.0,275.7576,276.6549,273.3433,273.8058,16210.0
2019-07-31 09:50:00,295.97,297.94,295.87,297.86,19100.0,273.7781,275.6004,273.6856,275.5264,19100.0
2019-07-31 10:00:00,297.86,297.94,295.7,297.14,34038.0,275.5264,275.6004,273.5283,274.8603,34038.0
2019-07-31 10:10:00,297.4,297.82,296.4,297.55,19670.0,275.1009,275.4894,274.1758,275.2396,19670.0
2019-07-31 10:20:00,297.68,297.68,296.84,296.99,9101.0,275.3599,275.3599,274.5828,274.7216,9101.0
2019-07-31 10:30:00,296.58,296.76,295.94,296.17,2500.0,274.3423,274.5088,273.7503,273.9631,2500.0
2019-07-31 10:40:00,296.13,296.13,295.18,295.18,2240.0,273.9261,273.9261,273.0473,273.0473,2240.0
2019-07-31 10:50:00,295.19,296.37,295.0,296.37,3981.0,273.0566,274.1481,272.8808,274.1481,3981.0
2019-07-31 11:00:00,296.53,296.85,296.32,296.85,1200.0,274.2961,274.5921,274.1018,274.5921,1200.0
2019-07-31 11:10:00,296.96,297.12,296.74,297.12,2808.0,274.6938,274.8418,274.4903,274.8418,2808.0
2019-07-31 11:20:00,297.12,297.13,296.59,296.59,1600.0,274.8418,274.8511,274.3516,274.3516,1600.0
2019-07-31 11:30:00,296.53,296.88,296.53,296.75,2112.0,274.2961,274.6198,274.2961,274.4996,2112.0
2019-07-31 11:40:00,296.99,297.48,296.98,296.98,1547.0,274.7216,275.1749,274.7123,274.7123,1547.0
2019-07-31 11:50:00,297.18,297.18,296.24,296.52,3439.0,274.8973,274.8973,274.0278,274.2868,3439.0
2019-07-31 12:00:00,296.4,296.4,295.75,295.75,3500.0,274.1758,274.1758,273.5746,273.5746,3500.0
2019-07-31 12:10:00,296.09,296.09,295.88,296.01,1100.0,273.8891,273.8891,273.6948,273.8151,1100.0
2019-07-31 12:20:00,295.91,296.09,295.81,296.0,2500.0,273.7226,273.8891,273.6301,273.8058,2500.0
2019-07-31 12:30:00,296.23,296.28,295.87,296.0,4900.0,274.0186,274.0648,273.6856,273.8058,4900.0
2019-07-31 12:40:00,295.99,296.07,295.93,296.0,1280.0,273.7966,273.8706,273.7411,273.8058,1280.0
2019-07-31 12:50:00,296.01,296.07,295.68,296.04,1700.0,273.8151,273.8706,273.5098,273.8428,1700.0
2019-07-31 13:00:00,296.0,296.15,295.9,296.11,2381.0,273.8058,273.9446,273.7133,273.9076,2381.0
2019-07-31 13:10:00,296.09,296.09,295.94,296.04,2590.0,273.8891,273.8891,273.7503,273.8428,2590.0
2019-07-31 13:20:00,295.92,296.33,295.92,295.92,3087.0,273.7318,274.1111,273.7318,273.7318,3087.0
2019-07-31 13:30:00,296.16,296.24,295.83,295.83,3000.0,273.9538,274.0278,273.6486,273.6486,3000.0
2019-07-31 13:40:00,295.85,295.85,295.57,295.63,1809.0,273.6671,273.6671,273.4081,273.4636,1809.0
2019-07-31 13:50:00,295.55,295.82,295.21,295.82,2400.0,273.3896,273.6393,273.0751,273.6393,2400.0
2019-07-31 14:00:00,295.57,296.04,294.77,295.46,6346.0,273.4081,273.8428,272.6681,273.3063,6346.0
2019-07-31 14:10:00,295.7,295.71,295.03,295.45,1600.0,273.5283,273.5376,272.9086,273.2971,1600.0
2019-07-31 14:20:00,295.53,295.53,294.97,294.97,2213.0,273.3711,273.3711,272.8531,272.8531,2213.0
2019-07-31 14:30:00,294.85,295.33,294.42,294.48,3500.0,272.7421,273.1861,272.3443,272.3998,3500.0
2019-07-31 14:40:00,293.73,293.97,292.21,292.21,3900.0,271.706,271.928,270.3,270.3,3900.0
2019-07-31 14:50:00,291.3,291.54,288.38,290.98,9500.0,269.4582,269.6802,266.7572,269.1622,9500.0
2019-07-31 15:00:00,291.16,293.32,290.72,292.77,7284.0,269.3287,271.3268,268.9217,270.818,7284.0
2019-07-31 15:10:00,292.77,293.08,292.35,292.98,7011.0,270.818,271.1048,270.4295,271.0123,7011.0
2019-07-31 15:20:00,292.73,293.23,292.59,292.96,11996.0,270.781,271.2435,270.6515,270.9938,11996.0
2019-07-31 15:30:00,292.79,292.79,291.97,292.15,7426.0,270.8365,270.8365,270.078,270.2445,7426.0
2019-07-31 15:40:00,292.29,292.64,291.61,292.06,15573.0,270.374,270.6978,269.745,270.1612,15573.0
2019-07-31 15:50:00,291.82,291.87,291.03,291.08,20548.0,269.9392,269.9855,269.2085,269.2547,20548.0
2019-08-01 09:30:00,291.55,293.49,290.0,290.13,4866.0,269.6895,271.484,268.2557,268.376,4866.0
2019-08-01 09:40:00,289.04,289.79,288.24,289.79,4986.0,267.3677,268.0615,266.6277,268.0615,4986.0
2019-08-01 09:50:00,290.18,290.22,289.26,289.88,3700.0,268.4222,268.4592,267.5712,268.1447,3700.0
2019-08-01 10:00:00,289.9,290.54,289.43,290.54,3639.0,268.1632,268.7552,267.7284,268.7552,3639.0
2019-08-01 10:10:00,290.57,290.75,289.55,289.99,15346.0,268.783,268.9495,267.8394,268.2465,15346.0
2019-08-01 10:20:00,290.0,290.35,289.68,290.17,2853.0,268.2557,268.5795,267.9597,268.413,2853.0
2019-08-01 10:30:00,289.98,290.49,289.71,289.72,2700.0,268.2372,268.709,267.9875,267.9967,2700.0
2019-08-01 10:40:00,289.83,289.84,288.63,288.87,7997.0,268.0985,268.1077,266.9884,267.2104,7997.0
2019-08-01 10:50:00,288.74,289.6,288.74,289.44,4709.0,267.0902,267.8857,267.0902,267.7377,4709.0
2019-08-01 11:00:00,289.48,289.82,288.84,288.9,6837.0,267.7747,268.0892,267.1827,267.2382,6837.0
2019-08-01 11:10:00,288.71,289.51,288.71,289.31,6612.0,267.0624,267.8024,267.0624,267.6174,6612.0
2019-08-01 11:20:00,289.41,289.6,288.87,289.23,4151.0,267.7099,267.8857,267.2104,267.5434,4151.0
2019-08-01 11:30:00,289.33,289.38,288.71,289.38,8490.0,267.6359,267.6822,267.0624,267.6822,8490.0
2019-08-01 11:40:00,289.57,290.57,289.57,290.48,9500.0,267.858,268.783,267.858,268.6997,9500.0
2019-08-01 11:50:00,290.58,290.66,290.0,290.28,1800.0,268.7922,268.8662,268.2557,268.5147,1800.0
2019-08-01 12:00:00,290.29,290.44,290.15,290.16,1900.0,268.524,268.6627,268.3945,268.4037,1900.0
2019-08-01 12:10:00,290.12,290.12,289.18,289.25,1800.0,268.3667,268.3667,267.4972,267.5619,1800.0
2019-08-01 12:20:00,289.08,289.41,288.91,289.41,1303.0,267.4047,267.7099,267.2474,267.7099,1303.0
2019-08-01 12:30:00,289.29,289.72,289.29,289.72,1118.0,267.5989,267.9967,267.5989,267.9967,1118.0
2019-08-01 12:40:00,289.92,290.03,289.54,289.72,2105.0,268.1817,268.2835,267.8302,267.9967,2105.0
2019-08-01 12:50:00,289.81,289.85,289.14,289.17,1700.0,268.08,268.117,267.4602,267.4879,1700.0
2019-08-01 13:00:00,289.36,289.39,289.19,289.39,2331.0,267.6637,267.6914,267.5064,267.6914,2331.0
2019-08-01 13:10:00,289.35,289.35,288.86,288.86,2000.0,267.6544,267.6544,267.2012,267.2012,2000.0
2019-08-01 13:20:00,288.9,289.09,285.16,285.75,14698.0,267.2382,267.4139,263.7786,264.3244,14698.0
2019-08-01 13:30:00,285.75,286.28,281.64,282.11,19244.0,264.3244,264.8146,260.5225,260.9573,19244.0
2019-08-01 13:40:00,281.9,282.55,281.0,281.38,10542.0,260.763,261.3643,259.9305,260.282,10542.0
2019-08-01 13:50:00,281.66,281.78,280.51,281.66,9427.0,260.541,260.652,259.4773,260.541,9427.0
2019-08-01 14:00:00,281.91,282.61,280.97,281.0,12667.0,260.7723,261.4198,259.9028,259.9305,12667.0
2019-08-01 14:10:00,280.59,280.8,279.84,279.95,12952.0,259.5513,259.7455,258.8575,258.9593,12952.0
2019-08-01 14:20:00,280.0,280.0,278.59,278.87,10400.0,259.0055,259.0055,257.7012,257.9602,10400.0
2019-08-01 14:30:00,278.98,278.99,277.31,277.73,30326.0,258.062,258.0712,256.5172,256.9057,30326.0
2019-08-01 14:40:00,277.74,278.55,277.28,278.41,42184.0,256.915,257.6642,256.4895,257.5347,42184.0
2019-08-01 14:50:00,278.42,280.0,278.16,278.73,31029.0,257.544,259.0055,257.3035,257.8307,31029.0
2019-08-01 15:00:00,279.08,279.65,278.04,278.11,9676.0,258.1545,258.6818,257.1925,257.2572,9676.0
2019-08-01 15:10:00,278.08,278.82,277.6,278.6,15318.0,257.2295,257.914,256.7855,257.7105,15318.0
2019-08-01 15:20:00,278.41,279.44,278.41,278.63,12903.0,257.5347,258.4875,257.5347,257.7382,12903.0
2019-08-01 15:30:00,278.82,278.99,277.68,278.08,12156.0,257.914,258.0712,256.8595,257.2295,12156.0
2019-08-01 15:40:00,278.08,278.25,277.44,277.5,18311.0,257.2295,257.3867,256.6375,256.693,18311.0
2019-08-01 15:50:00,277.35,277.81,276.77,277.53,36892.0,256.5542,256.9797,256.0177,256.7207,36892.0
2019-08-02 09:30:00,276.6,277.14,275.99,277.0,10403.0,255.8604,256.36,255.2962,256.2305,10403.0
2019-08-02 09:40:00,277.12,277.26,274.72,275.43,8253.0,256.3415,256.471,254.1214,254.7782,8253.0
2019-08-02 09:50:00,275.67,275.83,274.07,274.82,7408.0,255.0002,255.1482,253.5201,254.2139,7408.0
2019-08-02 10:00:00,274.98,275.19,274.09,274.23,7923.0,254.3619,254.5562,253.5386,253.6681,7923.0
2019-08-02 10:10:00,274.64,274.64,273.87,274.18,6932.0,254.0474,254.0474,253.3351,253.6219,6932.0
2019-08-02 10:20:00,274.14,275.21,273.94,274.64,5114.0,253.5849,254.5747,253.3999,254.0474,5114.0
2019-08-02 10:30:00,274.71,275.0,273.82,274.35,5528.0,254.1122,254.3804,253.2889,253.7792,5528.0
2019-08-02 10:40:00,273.95,274.6,273.82,274.31,4252.0,253.4091,254.0104,253.2889,253.7421,4252.0
2019-08-02 10:50:00,274.25,274.25,272.67,272.68,6220.0,253.6866,253.6866,252.2251,252.2344,6220.0
2019-08-02 11:00:00,272.89,274.03,272.39,272.83,24428.0,252.4286,253.4831,251.9661,252.3731,24428.0
2019-08-02 11:10:00,272.77,274.71,272.77,274.5,7639.0,252.3176,254.1122,252.3176,253.9179,7639.0
2019-08-02 11:20:00,274.12,274.12,273.3,273.74,4555.0,253.5664,253.5664,252.8079,253.2149,4555.0
2019-08-02 11:30:00,273.72,274.07,272.72,273.05,3484.0,253.1964,253.5201,252.2714,252.5766,3484.0
2019-08-02 11:40:00,272.91,273.37,272.63,273.32,3665.0,252.4471,252.8726,252.1881,252.8264,3665.0
2019-08-02 11:50:00,273.33,274.06,272.64,273.67,3459.0,252.8356,253.5109,252.1974,253.1501,3459.0
2019-08-02 12:00:00,273.68,274.14,273.53,274.14,1902.0,253.1594,253.5849,253.0206,253.5849,1902.0
2019-08-02 12:10:00,274.33,275.13,274.06,275.09,4606.0,253.7607,254.5007,253.5109,254.4637,4606.0
2019-08-02 12:20:00,275.05,275.69,274.96,275.46,4616.0,254.4267,255.0187,254.3434,254.8059,4616.0
2019-08-02 12:30:00,275.54,275.54,274.63,274.99,5365.0,254.8799,254.8799,254.0382,254.3712,5365.0
2019-08-02 12:40:00,274.87,275.37,274.77,274.77,10303.0,254.2602,254.7227,254.1677,254.1677,10303.0
2019-08-02 12:50:00,274.78,275.22,274.74,274.74,3330.0,254.1769,254.5839,254.1399,254.1399,3330.0
2019-08-02 13:00:00,274.61,275.39,274.25,275.39,6310.0,254.0197,254.7412,253.6866,254.7412,6310.0
2019-08-02 13:10:00,275.44,275.98,275.27,275.95,3258.0,254.7874,255.2869,254.6302,255.2592,3258.0
2019-08-02 13:20:00,276.04,276.39,275.81,276.39,3100.0,255.3424,255.6662,255.1297,255.6662,3100.0
2019-08-02 13:30:00,276.2,276.22,275.89,276.22,2011.0,255.4904,255.5089,255.2037,255.5089,2011.0
2019-08-02 13:40:00,276.41,277.13,276.41,276.56,2525.0,255.6847,256.3507,255.6847,255.8234,2525.0
2019-08-02 13:50:00,276.36,276.65,276.36,276.5,2521.0,255.6384,255.9067,255.6384,255.7679,2521.0
2019-08-02 14:00:00,276.39,277.04,276.11,276.83,2581.0,255.6662,256.2675,255.4072,256.0732,2581.0
2019-08-02 14:10:00,276.91,277.54,276.91,277.38,5651.0,256.1472,256.73,256.1472,256.582,5651.0
2019-08-02 14:20:00,277.62,278.82,277.58,277.86,5162.0,256.804,257.914,256.767,257.026,5162.0
2019-08-02 14:30:00,277.69,278.31,277.56,278.3,2580.0,256.8687,257.4422,256.7485,257.433,2580.0
2019-08-02 14:40:00,278.32,278.32,277.1,277.27,3636.0,257.4515,257.4515,256.323,256.4802,3636.0
2019-08-02 14:50:00,277.28,277.28,276.58,277.14,2405.0,256.4895,256.4895,255.8419,256.36,2405.0
2019-08-02 15:00:00,277.04,277.32,276.99,277.08,6393.0,256.2675,256.5265,256.2212,256.3045,6393.0
2019-08-02 15:10:00,277.06,277.14,276.57,277.14,3400.0,256.286,256.36,255.8327,256.36,3400.0
2019-08-02 15:20:00,277.04,278.22,277.04,277.9,8429.0,256.2675,257.359,256.2675,257.063,8429.0
2019-08-02 15:30:00,277.86,278.1,276.64,277.59,8970.0,257.026,257.248,255.8974,256.7762,8970.0
2019-08-02 15:40:00,277.38,277.71,276.77,276.85,11544.0,256.582,256.8872,256.0177,256.0917,11544.0
2019-08-02 15:50:00,276.84,277.3,276.32,276.39,39801.0,256.0824,256.508,255.6014,255.6662,39801.0
2019-08-05 09:30:00,272.14,273.26,270.3,272.28,8118.0,251.7349,252.7709,250.0328,251.8644,8118.0
2019-08-05 09:40:00,272.84,273.0,271.68,271.92,4800.0,252.3824,252.5304,251.3093,251.5314,4800.0
2019-08-05 09:50:00,271.98,272.15,270.37,270.81,17940.0,251.5869,251.7441,250.0976,250.5046,17940.0
2019-08-05 10:00:00,270.38,271.47,270.02,271.47,6400.0,250.1068,251.1151,249.7738,251.1151,6400.0
2019-08-05 10:10:00,271.12,272.1,270.93,271.65,4795.0,250.7913,251.6979,250.6156,251.2816,4795.0
2019-08-05 10:20:00,271.85,271.85,270.1,270.5,3000.0,251.4666,251.4666,249.8478,250.2178,3000.0
2019-08-05 10:30:00,270.06,270.26,268.31,268.63,7216.0,249.8108,249.9958,248.192,248.488,7216.0
2019-08-05 10:40:00,268.54,268.54,267.38,267.99,9605.0,248.4048,248.4048,247.3318,247.896,9605.0
2019-08-05 10:50:00,268.32,268.51,267.85,268.41,5400.0,248.2013,248.377,247.7665,248.2845,5400.0
2019-08-05 11:00:00,268.23,268.9,268.14,268.88,2869.0,248.118,248.7378,248.0348,248.7193,2869.0
2019-08-05 11:10:00,269.09,269.74,268.72,268.77,8353.0,248.9135,249.5148,248.5713,248.6175,8353.0
2019-08-05 11:20:00,268.4,268.85,268.22,268.48,3550.0,248.2753,248.6915,248.1088,248.3493,3550.0
2019-08-05 11:30:00,268.78,269.01,268.59,268.73,2750.0,248.6268,248.8395,248.451,248.5805,2750.0
2019-08-05 11:40:00,268.46,269.09,268.3,268.79,4907.0,248.3308,248.9135,248.1828,248.636,4907.0
2019-08-05 11:50:00,268.82,269.16,268.48,268.54,10155.0,248.6638,248.9783,248.3493,248.4048,10155.0
2019-08-05 12:00:00,268.38,268.97,268.18,268.6,3122.0,248.2568,248.8025,248.0718,248.4603,3122.0
2019-08-05 12:10:00,268.61,270.02,268.61,270.02,1459.0,248.4695,249.7738,248.4695,249.7738,1459.0
2019-08-05 12:20:00,269.69,269.75,268.92,268.92,2520.0,249.4686,249.5241,248.7563,248.7563,2520.0
2019-08-05 12:30:00,268.97,269.16,268.63,269.11,5719.0,248.8025,248.9783,248.488,248.932,5719.0
2019-08-05 12:40:00,269.16,269.78,269.03,269.44,2803.0,248.9783,249.5518,248.858,249.2373,2803.0
2019-08-05 12:50:00,269.49,270.19,268.77,268.83,6901.0,249.2836,249.9311,248.6175,248.673,6901.0
2019-08-05 13:00:00,268.64,269.04,268.64,268.89,3808.0,248.4973,248.8673,248.4973,248.7285,3808.0
2019-08-05 13:10:00,269.11,269.19,268.75,269.1,1500.0,248.932,249.006,248.599,248.9228,1500.0
2019-08-05 13:20:00,269.19,269.37,268.92,269.06,2098.0,249.006,249.1726,248.7563,248.8858,2098.0
2019-08-05 13:30:00,268.94,269.89,268.93,269.69,3600.0,248.7748,249.6536,248.7655,249.4686,3600.0
2019-08-05 13:40:00,269.74,269.96,268.65,269.03,3900.0,249.5148,249.7183,248.5065,248.858,3900.0
2019-08-05 13:50:00,268.94,269.21,268.73,269.13,6873.0,248.7748,249.0245,248.5805,248.9505,6873.0
2019-08-05 14:00:00,268.96,269.56,268.77,269.15,6408.0,248.7933,249.3483,248.6175,248.969,6408.0
2019-08-05 14:10:00,269.06,269.43,268.96,269.09,19348.0,248.8858,249.2281,248.7933,248.9135,19348.0
2019-08-05 14:20:00,269.09,269.17,267.91,267.91,15805.0,248.9135,248.9875,247.822,247.822,15805.0
2019-08-05 14:30:00,267.97,268.55,267.59,268.12,3700.0,247.8775,248.414,247.526,248.0163,3700.0
2019-08-05 14:40:00,268.05,268.71,267.89,268.08,7017.0,247.9515,248.562,247.8035,247.9793,7017.0
2019-08-05 14:50:00,268.02,268.31,267.61,267.78,6204.0,247.9238,248.192,247.5445,247.7018,6204.0
2019-08-05 15:00:00,268.19,268.19,266.81,266.96,6612.0,248.081,248.081,246.8045,246.9433,6612.0
2019-08-05 15:10:00,267.15,268.46,266.94,268.31,19534.0,247.119,248.3308,246.9248,248.192,19534.0
2019-08-05 15:20:00,268.25,269.61,268.18,268.85,20375.0,248.1365,249.3946,248.0718,248.6915,20375.0
2019-08-05 15:30:00,268.72,269.69,268.27,269.38,9006.0,248.5713,249.4686,248.155,249.1818,9006.0
2019-08-05 15:40:00,269.42,269.9,269.08,269.3,11976.0,249.2188,249.6628,248.9043,249.1078,11976.0
2019-08-05 15:50:00,269.3,269.58,268.68,268.83,42310.0,249.1078,249.3668,248.5343,248.673,42310.0
2019-08-06 09:30:00,271.52,274.1,270.97,273.56,6836.0,251.1613,253.5479,250.6526,253.0484,6836.0
2019-08-06 09:40:00,273.04,273.41,270.73,271.32,9349.0,252.5674,252.9096,250.4306,250.9763,9349.0
2019-08-06 09:50:00,271.0,271.35,270.21,270.77,3800.0,250.6803,251.0041,249.9496,250.4676,3800.0
2019-08-06 10:00:00,270.92,270.92,269.93,269.95,4336.0,250.6063,250.6063,249.6906,249.7091,4336.0
2019-08-06 10:10:00,269.75,269.83,268.63,269.09,3731.0,249.5241,249.5981,248.488,248.9135,3731.0
2019-08-06 10:20:00,269.2,270.05,268.91,269.89,5002.0,249.0153,249.8016,248.747,249.6536,5002.0
2019-08-06 10:30:00,269.75,270.28,269.47,270.05,5500.0,249.5241,250.0143,249.2651,249.8016,5500.0
2019-08-06 10:40:00,270.42,270.42,268.46,268.47,2648.0,250.1438,250.1438,248.3308,248.34,2648.0
2019-08-06 10:50:00,268.41,269.73,268.26,269.54,6500.0,248.2845,249.5056,248.1458,249.3298,6500.0
2019-08-06 11:00:00,269.53,269.6,268.79,269.44,6964.0,249.3206,249.3853,248.636,249.2373,6964.0
2019-08-06 11:10:00,269.07,269.08,268.1,268.24,3335.0,248.895,248.9043,247.9978,248.1273,3335.0
2019-08-06 11:20:00,268.29,269.39,268.29,269.25,2780.0,248.1735,249.1911,248.1735,249.0616,2780.0
2019-08-06 11:30:00,269.06,269.39,268.65,269.35,3410.0,248.8858,249.1911,248.5065,249.1541,3410.0
2019-08-06 11:40:00,269.29,269.55,269.03,269.53,2450.0,249.0986,249.3391,248.858,249.3206,2450.0
2019-08-06 11:50:00,269.62,269.76,268.61,269.06,3635.0,249.4038,249.5333,248.4695,248.8858,3635.0
2019-08-06 12:00:00,269.33,269.65,268.67,268.92,7353.0,249.1356,249.4316,248.525,248.7563,7353.0
2019-08-06 12:10:00,268.8,269.27,268.26,268.36,12795.0,248.6453,249.0801,248.1458,248.2383,12795.0
2019-08-06 12:20:00,268.51,268.6,268.1,268.31,2700.0,248.377,248.4603,247.9978,248.192,2700.0
2019-08-06 12:30:00,268.31,268.56,267.99,268.51,1972.0,248.192,248.4233,247.896,248.377,1972.0
2019-08-06 12:40:00,268.37,268.63,267.83,267.89,1700.0,248.2475,248.488,247.748,247.8035,1700.0
2019-08-06 12:50:00,267.89,268.19,267.61,267.93,2850.0,247.8035,248.081,247.5445,247.8405,2850.0
2019-08-06 13:00:00,268.15,268.72,268.07,268.51,5200.0,248.044,248.5713,247.97,248.377,5200.0
2019-08-06 13:10:00,268.41,268.48,268.01,268.01,16652.0,248.2845,248.3493,247.9145,247.9145,16652.0
2019-08-06 13:20:00,267.91,268.53,267.79,268.3,1809.0,247.822,248.3955,247.711,248.1828,1809.0
2019-08-06 13:30:00,268.12,268.39,268.02,268.39,3382.0,248.0163,248.266,247.9238,248.266,3382.0
2019-08-06 13:40:00,268.37,268.84,268.29,268.84,1518.0,248.2475,248.6823,248.1735,248.6823,1518.0
2019-08-06 13:50:00,268.93,269.94,268.93,269.74,14929.0,248.7655,249.6998,248.7655,249.5148,14929.0
2019-08-06 14:00:00,269.87,269.96,269.29,269.56,5181.0,249.6351,249.7183,249.0986,249.3483,5181.0
2019-08-06 14:10:00,270.16,270.23,269.77,270.05,4800.0,249.9033,249.9681,249.5426,249.8016,4800.0
2019-08-06 14:20:00,270.05,270.17,269.73,269.78,18700.0,249.8016,249.9126,249.5056,249.5518,18700.0
2019-08-06 14:30:00,269.88,270.23,269.84,269.93,11198.0,249.6443,249.9681,249.6073,249.6906,11198.0
2019-08-06 14:40:00,270.03,270.2,269.46,269.46,4300.0,249.7831,249.9403,249.2558,249.2558,4300.0
2019-08-06 14:50:00,269.59,269.59,268.82,268.82,3100.0,249.3761,249.3761,248.6638,248.6638,3100.0
2019-08-06 15:00:00,268.85,269.16,268.74,268.84,5508.0,248.6915,248.9783,248.5898,248.6823,5508.0
2019-08-06 15:10:00,268.78,269.37,268.72,269.05,4722.0,248.6268,249.1726,248.5713,248.8765,4722.0
2019-08-06 15:20:00,269.18,269.27,268.37,268.63,4220.0,248.9968,249.0801,248.2475,248.488,4220.0
2019-08-06 15:30:00,268.63,268.96,268.29,268.8,12085.0,248.488,248.7933,248.1735,248.6453,12085.0
2019-08-06 15:40:00,268.81,268.97,268.36,268.68,47565.0,248.6545,248.8025,248.2383,248.5343,47565.0
2019-08-06 15:50:00,268.69,270.29,268.53,269.98,54273.0,248.5435,250.0236,248.3955,249.7368,54273.0
2019-08-07 09:30:00,266.05,266.35,265.01,266.23,8838.0,246.1015,246.379,245.1395,246.268,8838.0
2019-08-07 09:40:00,266.4,266.71,264.85,265.94,17951.0,246.4252,246.712,244.9915,245.9997,17951.0
2019-08-07 09:50:00,265.64,266.94,265.26,266.31,5718.0,245.7222,246.9248,245.3707,246.342,5718.0
2019-08-07 10:00:00,266.3,267.49,264.95,267.24,5503.0,246.3327,247.4335,245.084,247.2023,5503.0
2019-08-07 10:10:00,267.3,267.81,266.39,266.81,8265.0,247.2578,247.7295,246.416,246.8045,8265.0
2019-08-07 10:20:00,266.57,266.57,265.0,265.56,43650.0,246.5825,246.5825,245.1302,245.6482,43650.0
2019-08-07 10:30:00,265.44,268.93,265.24,268.86,54915.0,245.5372,248.7655,245.3522,248.7008,54915.0
2019-08-07 10:40:00,268.58,268.68,267.11,267.63,6359.0,248.4418,248.5343,247.082,247.563,6359.0
2019-08-07 10:50:00,268.2,268.55,267.82,268.21,4000.0,248.0903,248.414,247.7388,248.0995,4000.0
2019-08-07 11:00:00,268.2,268.43,267.42,268.43,3724.0,248.0903,248.303,247.3688,248.303,3724.0
2019-08-07 11:10:00,268.26,269.0,268.26,268.9,4705.0,248.1458,248.8303,248.1458,248.7378,4705.0
2019-08-07 11:20:00,269.3,269.53,268.44,268.62,2857.0,249.1078,249.3206,248.3123,248.4788,2857.0
2019-08-07 11:30:00,268.58,269.29,268.28,269.18,2800.0,248.4418,249.0986,248.1643,248.9968,2800.0
2019-08-07 11:40:00,269.49,269.49,268.8,269.07,9800.0,249.2836,249.2836,248.6453,248.895,9800.0
2019-08-07 11:50:00,268.93,269.94,268.86,269.0,4251.0,248.7655,249.6998,248.7008,248.8303,4251.0
2019-08-07 12:00:00,269.04,269.32,268.65,268.97,6728.0,248.8673,249.1263,248.5065,248.8025,6728.0
2019-08-07 12:10:00,269.1,269.23,268.79,268.99,7226.0,248.9228,249.043,248.636,248.821,7226.0
2019-08-07 12:20:00,268.7,269.16,268.7,268.96,6500.0,248.5528,248.9783,248.5528,248.7933,6500.0
2019-08-07 12:30:00,269.0,269.33,268.97,269.01,20487.0,248.8303,249.1356,248.8025,248.8395,20487.0
2019-08-07 12:40:00,268.95,269.28,268.95,269.07,24787.0,248.784,249.0893,248.784,248.895,24787.0
2019-08-07 12:50:00,269.09,270.59,269.05,270.59,20784.0,248.9135,250.3011,248.8765,250.3011,20784.0
2019-08-07 13:00:00,270.6,270.72,270.17,270.72,3525.0,250.3103,250.4213,249.9126,250.4213,3525.0
2019-08-07 13:10:00,270.73,270.99,270.12,270.16,3400.0,250.4306,250.6711,249.8663,249.9033,3400.0
2019-08-07 13:20:00,270.34,270.97,270.22,270.69,3358.0,250.0698,250.6526,249.9588,250.3936,3358.0
2019-08-07 13:30:00,270.73,271.4,270.73,271.4,3983.0,250.4306,251.0503,250.4306,251.0503,3983.0
2019-08-07 13:40:00,271.59,272.36,271.55,272.36,2700.0,251.2261,251.9384,251.1891,251.9384,2700.0
2019-08-07 13:50:00,272.31,272.31,271.81,271.82,3218.0,251.8921,251.8921,251.4296,251.4389,3218.0
2019-08-07 14:00:00,271.93,272.6,271.83,272.6,3013.0,251.5406,252.1604,251.4481,252.1604,3013.0
2019-08-07 14:10:00,272.68,272.78,271.95,272.0,4552.0,252.2344,252.3269,251.5591,251.6054,4552.0
2019-08-07 14:20:00,272.28,272.91,272.2,272.91,3368.0,251.8644,252.4471,251.7904,252.4471,3368.0
2019-08-07 14:30:00,272.95,273.55,272.92,273.17,4620.0,252.4841,253.0391,252.4564,252.6876,4620.0
2019-08-07 14:40:00,273.23,274.23,273.11,273.65,5403.0,252.7431,253.6681,252.6321,253.1316,5403.0
2019-08-07 14:50:00,273.97,274.38,273.82,274.38,4867.0,253.4276,253.8069,253.2889,253.8069,4867.0
2019-08-07 15:00:00,274.18,274.31,273.77,273.91,8388.0,253.6219,253.7421,253.2426,253.3721,8388.0
2019-08-07 15:10:00,273.93,273.93,272.84,273.9,11302.0,253.3906,253.3906,252.3824,253.3629,11302.0
2019-08-07 15:20:00,273.9,274.46,273.5,274.24,7465.0,253.3629,253.8809,252.9929,253.6774,7465.0
2019-08-07 15:30:00,274.23,274.83,274.07,274.79,8804.0,253.6681,254.2232,253.5201,254.1862,8804.0
2019-08-07 15:40:00,274.71,275.2,274.62,274.97,11629.0,254.1122,254.5654,254.0289,254.3527,11629.0
2019-08-07 15:50:00,274.91,275.02,274.2,274.31,31104.0,254.2972,254.3989,253.6404,253.7421,31104.0
2019-08-08 09:30:00,275.07,275.26,274.0,274.72,10447.0,254.4452,254.6209,253.4554,254.1214,10447.0
2019-08-08 09:40:00,274.43,275.48,274.05,274.54,3494.0,253.8532,254.8244,253.5016,253.9549,3494.0
2019-08-08 09:50:00,274.2,275.86,273.87,274.69,4398.0,253.6404,255.1759,253.3351,254.0937,4398.0
2019-08-08 10:00:00,274.82,274.94,274.48,274.94,1401.0,254.2139,254.3249,253.8994,254.3249,1401.0
2019-08-08 10:10:00,274.49,275.96,274.48,275.96,3759.0,253.9087,255.2684,253.8994,255.2684,3759.0
2019-08-08 10:20:00,275.58,275.66,274.98,275.1,9833.0,254.9169,254.9909,254.3619,254.4729,9833.0
2019-08-08 10:30:00,275.17,275.75,275.17,275.48,10288.0,254.5377,255.0742,254.5377,254.8244,10288.0
2019-08-08 10:40:00,275.52,276.06,275.52,275.89,5593.0,254.8614,255.3609,254.8614,255.2037,5593.0
2019-08-08 10:50:00,275.89,276.49,275.65,276.15,7800.0,255.2037,255.7587,254.9817,255.4442,7800.0
2019-08-08 11:00:00,276.25,276.25,275.66,275.76,9082.0,255.5367,255.5367,254.9909,255.0834,9082.0
2019-08-08 11:10:00,275.74,276.38,275.74,276.06,3380.0,255.0649,255.6569,255.0649,255.3609,3380.0
2019-08-08 11:20:00,276.06,276.27,275.54,275.76,3001.0,255.3609,255.5552,254.8799,255.0834,3001.0
2019-08-08 11:30:00,275.49,275.86,275.49,275.83,1800.0,254.8337,255.1759,254.8337,255.1482,1800.0
2019-08-08 11:40:00,275.89,275.96,275.63,275.87,1706.0,255.2037,255.2684,254.9632,255.1852,1706.0
2019-08-08 11:50:00,275.99,276.1,275.47,275.69,2912.0,255.2962,255.3979,254.8152,255.0187,2912.0
2019-08-08 12:00:00,275.7,275.99,275.48,275.67,3026.0,255.0279,255.2962,254.8244,255.0002,3026.0
2019-08-08 12:10:00,275.69,275.73,275.36,275.49,3822.0,255.0187,255.0557,254.7134,254.8337,3822.0
2019-08-08 12:20:00,275.47,275.73,275.35,275.58,3500.0,254.8152,255.0557,254.7042,254.9169,3500.0
2019-08-08 12:30:00,275.65,275.87,275.53,275.59,4310.0,254.9817,255.1852,254.8707,254.9262,4310.0
2019-08-08 12:40:00,275.83,276.39,275.8,276.26,2600.0,255.1482,255.6662,255.1204,255.5459,2600.0
2019-08-08 12:50:00,276.26,276.69,276.26,276.61,5698.0,255.5459,255.9437,255.5459,255.8697,5698.0
2019-08-08 13:00:00,276.7,277.2,276.66,276.75,6394.0,255.9529,256.4155,255.9159,255.9992,6394.0
2019-08-08 13:10:00,276.68,276.79,276.6,276.63,2146.0,255.9344,256.0362,255.8604,255.8882,2146.0
2019-08-08 13:20:00,276.73,276.79,276.29,276.3,2112.0,255.9807,256.0362,255.5737,255.5829,2112.0
2019-08-08 13:30:00,276.24,276.26,275.95,276.18,4609.0,255.5274,255.5459,255.2592,255.4719,4609.0
2019-08-08 13:40:00,276.33,276.36,276.06,276.16,2561.0,255.6107,255.6384,255.3609,255.4534,2561.0
2019-08-08 13:50:00,276.23,276.32,275.92,275.92,2538.0,255.5182,255.6014,255.2314,255.2314,2538.0
2019-08-08 14:00:00,275.84,275.84,275.44,275.51,4062.0,255.1574,255.1574,254.7874,254.8522,4062.0
2019-08-08 14:10:00,275.55,275.96,275.55,275.74,1363.0,254.8892,255.2684,254.8892,255.0649,1363.0
2019-08-08 14:20:00,275.63,275.97,275.52,275.52,3900.0,254.9632,255.2777,254.8614,254.8614,3900.0
2019-08-08 14:30:00,275.61,275.65,275.37,275.43,1500.0,254.9447,254.9817,254.7227,254.7782,1500.0
2019-08-08 14:40:00,275.43,275.72,275.0,275.0,4344.0,254.7782,255.0464,254.3804,254.3804,4344.0
2019-08-08 14:50:00,275.07,275.34,275.07,275.34,2113.0,254.4452,254.6949,254.4452,254.6949,2113.0
2019-08-08 15:00:00,275.25,275.37,275.06,275.26,3300.0,254.6117,254.7227,254.4359,254.6209,3300.0
2019-08-08 15:10:00,275.15,275.28,274.96,275.08,3478.0,254.5192,254.6394,254.3434,254.4544,3478.0
2019-08-08 15:20:00,275.07,275.38,275.07,275.24,4116.0,254.4452,254.7319,254.4452,254.6024,4116.0
2019-08-08 15:30:00,275.2,275.64,275.09,275.63,5722.0,254.5654,254.9724,254.4637,254.9632,5722.0
2019-08-08 15:40:00,275.69,276.52,275.69,276.14,8606.0,255.0187,255.7864,255.0187,255.4349,8606.0
2019-08-08 15:50:00,276.19,276.94,276.13,276.68,17767.0,255.4812,256.175,255.4257,255.9344,17767.0
2019-08-09 09:30:00,274.0,275.1,272.19,272.29,6186.0,254.8154,255.8384,253.1321,253.2251,6186.0
2019-08-09 09:40:00,272.28,273.15,271.32,272.18,5124.0,253.2158,254.0249,252.3231,253.1228,5124.0
2019-08-09 09:50:00,271.88,273.65,271.53,273.35,6053.0,252.8439,254.4899,252.5184,254.2109,6053.0
2019-08-09 10:00:00,273.39,274.06,272.13,272.86,2548.0,254.2481,254.8712,253.0763,253.7552,2548.0
2019-08-09 10:10:00,273.1,273.69,272.96,272.97,2440.0,253.9784,254.5271,253.8482,253.8575,2440.0
2019-08-09 10:20:00,272.34,272.34,270.73,270.73,2900.0,253.2716,253.2716,251.7744,251.7744,2900.0
2019-08-09 10:30:00,271.16,271.16,269.98,270.76,3417.0,252.1743,252.1743,251.0769,251.8023,3417.0
2019-08-09 10:40:00,270.54,271.39,270.34,271.39,2180.0,251.5977,252.3882,251.4117,252.3882,2180.0
2019-08-09 10:50:00,271.47,271.54,271.22,271.42,1200.0,252.4626,252.5277,252.2301,252.4161,1200.0
2019-08-09 11:00:00,271.25,271.55,270.33,270.33,1700.0,252.258,252.537,251.4024,251.4024,1700.0
2019-08-09 11:10:00,270.34,270.79,270.23,270.46,3027.0,251.4117,251.8302,251.3094,251.5233,3027.0
2019-08-09 11:20:00,270.37,270.37,269.85,269.85,901.0,251.4396,251.4396,250.956,250.956,901.0
2019-08-09 11:30:00,269.38,269.48,268.98,269.19,1300.0,250.5189,250.6119,250.1469,250.3422,1300.0
2019-08-09 11:40:00,269.33,269.47,268.63,269.1,6556.0,250.4724,250.6026,249.8214,250.2585,6556.0
2019-08-09 11:50:00,269.05,269.18,267.74,267.93,3314.0,250.212,250.3329,248.9937,249.1704,3314.0
2019-08-09 12:00:00,268.11,268.89,267.99,268.89,5606.0,249.3378,250.0632,249.2262,250.0632,5606.0
2019-08-09 12:10:00,268.95,269.22,268.26,268.39,2501.0,250.119,250.3701,249.4773,249.5982,2501.0
2019-08-09 12:20:00,268.46,268.84,268.15,268.71,2157.0,249.6633,250.0167,249.375,249.8958,2157.0
2019-08-09 12:30:00,268.51,268.71,268.14,268.34,1400.0,249.7098,249.8958,249.3657,249.5517,1400.0
2019-08-09 12:40:00,268.83,269.18,268.71,268.95,1119.0,250.0074,250.3329,249.8958,250.119,1119.0
2019-08-09 12:50:00,269.01,270.09,268.55,268.98,4232.0,250.1748,251.1792,249.747,250.1469,4232.0
2019-08-09 13:00:00,269.03,269.13,268.82,269.03,3957.0,250.1934,250.2864,249.9981,250.1934,3957.0
2019-08-09 13:10:00,269.11,269.77,268.96,269.54,3045.0,250.2678,250.8816,250.1283,250.6677,3045.0
2019-08-09 13:20:00,269.57,269.98,269.57,269.98,2500.0,250.6956,251.0769,250.6956,251.0769,2500.0
2019-08-09 13:30:00,270.08,270.61,270.0,270.37,5984.0,251.1699,251.6628,251.0955,251.4396,5984.0
2019-08-09 13:40:00,270.36,270.97,270.35,270.42,3183.0,251.4303,251.9976,251.421,251.4861,3183.0
2019-08-09 13:50:00,270.59,271.15,270.4,270.52,4545.0,251.6442,252.165,251.4675,251.5791,4545.0
2019-08-09 14:00:00,270.64,270.98,270.52,270.63,4504.0,251.6907,252.0069,251.5791,251.6814,4504.0
2019-08-09 14:10:00,270.66,270.8,270.31,270.75,26678.0,251.7093,251.8395,251.3838,251.793,26678.0
2019-08-09 14:20:00,270.58,270.59,269.54,270.4,5957.0,251.6349,251.6442,250.6677,251.4675,5957.0
2019-08-09 14:30:00,270.49,270.59,270.24,270.56,4635.0,251.5512,251.6442,251.3187,251.6163,4635.0
2019-08-09 14:40:00,270.71,270.82,270.46,270.46,2560.0,251.7558,251.8581,251.5233,251.5233,2560.0
2019-08-09 14:50:00,270.23,270.84,270.15,270.52,2300.0,251.3094,251.8767,251.235,251.5791,2300.0
2019-08-09 15:00:00,270.31,270.92,270.07,270.78,5099.0,251.3838,251.9511,251.1606,251.8209,5099.0
2019-08-09 15:10:00,270.75,270.84,270.38,270.4,3303.0,251.793,251.8767,251.4489,251.4675,3303.0
2019-08-09 15:20:00,270.22,270.37,269.97,270.06,6098.0,251.3001,251.4396,251.0676,251.1513,6098.0
2019-08-09 15:30:00,270.04,270.45,270.0,270.05,6388.0,251.1327,251.514,251.0955,251.142,6388.0
2019-08-09 15:40:00,270.02,270.2,269.61,269.61,12214.0,251.1141,251.2815,250.7328,250.7328,12214.0
2019-08-09 15:50:00,269.48,269.68,268.27,268.36,26889.0,250.6119,250.7979,249.4866,249.5703,26889.0
2019-08-12 09:30:00,266.72,267.07,265.81,266.14,4818.0,248.0451,248.3706,247.1989,247.5057,4818.0
2019-08-12 09:40:00,266.13,266.14,264.47,265.33,7500.0,247.4964,247.5057,245.9527,246.7525,7500.0
2019-08-12 09:50:00,265.32,265.56,263.94,264.3,4015.0,246.7432,246.9664,245.4598,245.7946,4015.0
2019-08-12 10:00:00,264.6,264.6,263.62,263.62,4258.0,246.0736,246.0736,245.1622,245.1622,4258.0
2019-08-12 10:10:00,263.63,264.66,263.45,264.02,6971.0,245.1715,246.1294,245.0041,245.5342,6971.0
2019-08-12 10:20:00,263.87,264.42,263.58,263.63,6639.0,245.3947,245.9062,245.125,245.1715,6639.0
2019-08-12 10:30:00,263.87,264.48,263.61,264.15,9970.0,245.3947,245.962,245.1529,245.6551,9970.0
2019-08-12 10:40:00,264.2,264.52,264.04,264.51,4100.0,245.7016,245.9992,245.5528,245.9899,4100.0
2019-08-12 10:50:00,264.56,264.62,264.31,264.61,3646.0,246.0364,246.0922,245.8039,246.0829,3646.0
2019-08-12 11:00:00,264.51,265.17,264.46,264.47,3134.0,245.9899,246.6037,245.9434,245.9527,3134.0
2019-08-12 11:10:00,264.15,264.24,263.12,263.12,4655.0,245.6551,245.7388,244.6972,244.6972,4655.0
2019-08-12 11:20:00,262.92,263.25,262.72,262.98,3295.0,244.5112,244.8181,244.3252,244.567,3295.0
2019-08-12 11:30:00,262.98,263.16,262.19,262.38,4703.0,244.567,244.7344,243.8323,244.009,4703.0
2019-08-12 11:40:00,262.5,263.72,262.5,263.72,2711.0,244.1206,245.2552,244.1206,245.2552,2711.0
2019-08-12 11:50:00,263.58,263.78,263.49,263.49,1241.0,245.125,245.311,245.0413,245.0413,1241.0
2019-08-12 12:00:00,263.37,263.37,262.78,263.04,2800.0,244.9297,244.9297,244.381,244.6228,2800.0
2019-08-12 12:10:00,263.03,263.17,262.29,262.68,3970.0,244.6135,244.7437,243.9253,244.288,3970.0
2019-08-12 12:20:00,263.17,263.47,262.88,262.96,2000.0,244.7437,245.0227,244.474,244.5484,2000.0
2019-08-12 12:30:00,262.95,264.14,262.95,263.93,3178.0,244.5391,245.6458,244.5391,245.4505,3178.0
2019-08-12 12:40:00,264.05,264.05,263.12,263.41,3247.0,245.5621,245.5621,244.6972,244.9669,3247.0
2019-08-12 12:50:00,263.41,263.42,263.02,263.03,1409.0,244.9669,244.9762,244.6042,244.6135,1409.0
2019-08-12 13:00:00,262.93,263.47,262.93,263.47,2901.0,244.5205,245.0227,244.5205,245.0227,2901.0
2019-08-12 13:10:00,263.42,263.43,262.69,262.69,2512.0,244.9762,244.9855,244.2973,244.2973,2512.0
2019-08-12 13:20:00,262.87,263.49,262.87,263.21,3600.0,244.4647,245.0413,244.4647,244.7809,3600.0
2019-08-12 13:30:00,263.09,263.33,262.98,262.98,1400.0,244.6693,244.8925,244.567,244.567,1400.0
2019-08-12 13:40:00,262.96,263.19,262.68,262.68,2103.0,244.5484,244.7623,244.288,244.288,2103.0
2019-08-12 13:50:00,262.75,263.25,262.75,262.95,2860.0,244.3531,244.8181,244.3531,244.5391,2860.0
2019-08-12 14:00:00,262.86,263.48,262.86,263.48,2000.0,244.4554,245.032,244.4554,245.032,2000.0
2019-08-12 14:10:00,263.34,263.49,263.21,263.21,2268.0,244.9018,245.0413,244.7809,244.7809,2268.0
2019-08-12 14:20:00,263.16,263.59,263.16,263.54,4394.0,244.7344,245.1343,244.7344,245.0878,4394.0
2019-08-12 14:30:00,263.69,264.03,263.5,263.61,2911.0,245.2273,245.5435,245.0506,245.1529,2911.0
2019-08-12 14:40:00,263.63,263.63,263.18,263.22,6514.0,245.1715,245.1715,244.753,244.7902,6514.0
2019-08-12 14:50:00,263.3,263.69,262.98,263.36,8851.0,244.8646,245.2273,244.567,244.9204,8851.0
2019-08-12 15:00:00,263.32,263.73,263.23,263.37,6215.0,244.8832,245.2645,244.7995,244.9297,6215.0
2019-08-12 15:10:00,263.4,263.66,263.32,263.49,3411.0,244.9576,245.1994,244.8832,245.0413,3411.0
2019-08-12 15:20:00,263.39,263.65,263.25,263.65,1510.0,244.9483,245.1901,244.8181,245.1901,1510.0
2019-08-12 15:30:00,263.7,263.75,263.13,263.16,1754.0,245.2366,245.2831,244.7065,244.7344,1754.0
2019-08-12 15:40:00,263.35,263.48,263.2,263.23,2895.0,244.9111,245.032,244.7716,244.7995,2895.0
2019-08-12 15:50:00,263.25,263.43,263.0,263.31,12710.0,244.8181,244.9855,244.5856,244.8739,12710.0
2019-08-13 09:30:00,261.29,263.41,260.48,262.7,16473.0,242.9953,244.9669,242.242,244.3066,16473.0
2019-08-13 09:40:00,263.38,266.49,262.31,266.25,12481.0,244.939,247.8312,243.9439,247.608,12481.0
2019-08-13 09:50:00,266.0,269.54,265.4,269.29,21635.0,247.3756,250.6677,246.8176,250.4352,21635.0
2019-08-13 10:00:00,269.5,269.76,268.44,269.44,20579.0,250.6305,250.8723,249.6447,250.5747,20579.0
2019-08-13 10:10:00,269.59,270.29,269.15,270.29,13225.0,250.7142,251.3652,250.305,251.3652,13225.0
2019-08-13 10:20:00,270.3,271.73,269.84,270.45,4454.0,251.3745,252.7044,250.9467,251.514,4454.0
2019-08-13 10:30:00,270.72,270.98,270.14,270.98,6348.0,251.7651,252.0069,251.2257,252.0069,6348.0
2019-08-13 10:40:00,270.85,270.86,269.58,269.69,10905.0,251.886,251.8953,250.7049,250.8072,10905.0
2019-08-13 10:50:00,269.33,269.33,268.51,268.51,4473.0,250.4724,250.4724,249.7098,249.7098,4473.0
2019-08-13 11:00:00,268.5,268.5,267.37,268.06,6444.0,249.7005,249.7005,248.6496,249.2913,6444.0
2019-08-13 11:10:00,267.86,268.99,267.13,267.55,15035.0,249.1053,250.1562,248.4264,248.817,15035.0
2019-08-13 11:20:00,267.35,268.41,267.21,267.95,10275.0,248.631,249.6168,248.5008,249.189,10275.0
2019-08-13 11:30:00,267.8,268.82,267.52,268.82,4122.0,249.0495,249.9981,248.7891,249.9981,4122.0
2019-08-13 11:40:00,268.94,268.95,268.45,268.7,2819.0,250.1097,250.119,249.654,249.8865,2819.0
2019-08-13 11:50:00,268.51,269.14,268.37,268.78,7801.0,249.7098,250.2957,249.5796,249.9609,7801.0
2019-08-13 12:00:00,268.73,268.88,268.45,268.72,2544.0,249.9144,250.0539,249.654,249.9051,2544.0
2019-08-13 12:10:00,268.83,268.83,268.37,268.56,2714.0,250.0074,250.0074,249.5796,249.7563,2714.0
2019-08-13 12:20:00,268.92,269.16,268.36,268.68,2231.0,250.0911,250.3143,249.5703,249.8679,2231.0
2019-08-13 12:30:00,268.3,268.48,267.92,268.17,2124.0,249.5145,249.6819,249.1611,249.3936,2124.0
2019-08-13 12:40:00,268.41,268.41,268.07,268.15,1000.0,249.6168,249.6168,249.3006,249.375,1000.0
2019-08-13 12:50:00,267.82,267.86,267.36,267.82,4100.0,249.0681,249.1053,248.6403,249.0681,4100.0
2019-08-13 13:00:00,267.7,268.35,267.7,268.35,16204.0,248.9565,249.561,248.9565,249.561,16204.0
2019-08-13 13:10:00,268.56,269.19,267.99,268.4,18248.0,249.7563,250.3422,249.2262,249.6075,18248.0
2019-08-13 13:20:00,268.43,268.58,267.9,268.42,4100.0,249.6354,249.7749,249.1425,249.6261,4100.0
2019-08-13 13:30:00,268.41,268.98,268.4,268.62,2500.0,249.6168,250.1469,249.6075,249.8121,2500.0
2019-08-13 13:40:00,268.5,268.64,268.15,268.16,1650.0,249.7005,249.8307,249.375,249.3843,1650.0
2019-08-13 13:50:00,268.04,268.49,268.03,268.49,4885.0,249.2727,249.6912,249.2634,249.6912,4885.0
2019-08-13 14:00:00,268.53,268.6,268.08,268.32,4483.0,249.7284,249.7935,249.3099,249.5331,4483.0
2019-08-13 14:10:00,268.36,268.74,268.08,268.43,3008.0,249.5703,249.9237,249.3099,249.6354,3008.0
2019-08-13 14:20:00,268.49,268.7,268.24,268.61,3344.0,249.6912,249.8865,249.4587,249.8028,3344.0
2019-08-13 14:30:00,268.56,268.66,268.14,268.66,4251.0,249.7563,249.8493,249.3657,249.8493,4251.0
2019-08-13 14:40:00,268.48,268.65,268.05,268.4,2467.0,249.6819,249.84,249.282,249.6075,2467.0
2019-08-13 14:50:00,268.2,268.57,268.13,268.43,5806.0,249.4215,249.7656,249.3564,249.6354,5806.0
2019-08-13 15:00:00,268.28,268.33,267.98,268.33,4377.0,249.4959,249.5424,249.2169,249.5424,4377.0
2019-08-13 15:10:00,268.23,268.42,267.99,268.22,3234.0,249.4494,249.6261,249.2262,249.4401,3234.0
2019-08-13 15:20:00,268.25,268.47,268.09,268.38,4621.0,249.468,249.6726,249.3192,249.5889,4621.0
2019-08-13 15:30:00,268.37,268.82,268.14,268.72,9167.0,249.5796,249.9981,249.3657,249.9051,9167.0
2019-08-13 15:40:00,268.79,268.91,268.15,268.4,11864.0,249.9702,250.0818,249.375,249.6075,11864.0
2019-08-13 15:50:00,268.37,268.66,268.13,268.31,27606.0,249.5796,249.8493,249.3564,249.5238,27606.0
2019-08-14 09:30:00,264.0,264.61,263.82,264.46,4019.0,245.5156,246.0829,245.3482,245.9434,4019.0
2019-08-14 09:40:00,264.45,264.45,262.61,262.64,1500.0,245.9341,245.9341,244.2229,244.2508,1500.0
2019-08-14 09:50:00,262.69,263.69,262.69,263.63,3382.0,244.2973,245.2273,244.2973,245.1715,3382.0
2019-08-14 10:00:00,263.28,264.02,262.94,263.75,3148.0,244.846,245.5342,244.5298,245.2831,3148.0
2019-08-14 10:10:00,263.55,265.16,263.55,264.76,4060.0,245.0971,246.5944,245.0971,246.2224,4060.0
2019-08-14 10:20:00,264.42,265.19,264.14,265.19,2266.0,245.9062,246.6223,245.6458,246.6223,2266.0
2019-08-14 10:30:00,265.13,265.13,264.23,264.24,8220.0,246.5665,246.5665,245.7295,245.7388,8220.0
2019-08-14 10:40:00,264.36,264.71,263.98,264.38,6880.0,245.8504,246.1759,245.497,245.869,6880.0
2019-08-14 10:50:00,264.39,264.7,263.93,263.93,5401.0,245.8783,246.1666,245.4505,245.4505,5401.0
2019-08-14 11:00:00,263.89,264.21,263.53,263.76,4913.0,245.4133,245.7109,245.0785,245.2924,4913.0
2019-08-14 11:10:00,263.68,263.82,263.23,263.56,2339.0,245.218,245.3482,244.7995,245.1064,2339.0
2019-08-14 11:20:00,263.32,264.08,263.32,263.98,3454.0,244.8832,245.59,244.8832,245.497,3454.0
2019-08-14 11:30:00,263.79,264.91,263.79,264.9,16171.0,245.3203,246.3619,245.3203,246.3526,16171.0
2019-08-14 11:40:00,264.92,264.92,264.17,264.21,7718.0,246.3712,246.3712,245.6737,245.7109,7718.0
2019-08-14 11:50:00,264.22,264.75,264.22,264.75,10243.0,245.7202,246.2131,245.7202,246.2131,10243.0
2019-08-14 12:00:00,264.62,264.93,264.19,264.68,13843.0,246.0922,246.3805,245.6923,246.148,13843.0
2019-08-14 12:10:00,264.6,265.48,264.6,264.98,12345.0,246.0736,246.892,246.0736,246.427,12345.0
2019-08-14 12:20:00,264.98,264.98,264.43,264.51,15219.0,246.427,246.427,245.9155,245.9899,15219.0
2019-08-14 12:30:00,264.79,265.18,264.7,264.7,1500.0,246.2503,246.613,246.1666,246.1666,1500.0
2019-08-14 12:40:00,264.5,264.5,263.71,263.74,3005.0,245.9806,245.9806,245.2459,245.2738,3005.0
2019-08-14 12:50:00,263.52,263.62,263.26,263.45,4633.0,245.0692,245.1622,244.8274,245.0041,4633.0
2019-08-14 13:00:00,263.33,263.49,262.8,263.23,4300.0,244.8925,245.0413,244.3996,244.7995,4300.0
2019-08-14 13:10:00,263.24,263.41,263.11,263.17,3100.0,244.8088,244.9669,244.6879,244.7437,3100.0
2019-08-14 13:20:00,263.0,264.4,263.0,264.09,2700.0,244.5856,245.8876,244.5856,245.5993,2700.0
2019-08-14 13:30:00,264.06,264.86,264.06,264.65,5360.0,245.5714,246.3154,245.5714,246.1201,5360.0
2019-08-14 13:40:00,264.74,264.78,264.2,264.42,2321.0,246.2038,246.241,245.7016,245.9062,2321.0
2019-08-14 13:50:00,264.4,264.66,264.16,264.54,4720.0,245.8876,246.1294,245.6644,246.0178,4720.0
2019-08-14 14:00:00,264.31,264.62,264.02,264.44,6700.0,245.8039,246.0922,245.5342,245.9248,6700.0
2019-08-14 14:10:00,264.5,265.05,264.5,264.66,2000.0,245.9806,246.4921,245.9806,246.1294,2000.0
2019-08-14 14:20:00,264.53,264.53,264.2,264.34,2505.0,246.0085,246.0085,245.7016,245.8318,2505.0
2019-08-14 14:30:00,264.22,264.55,264.09,264.14,7926.0,245.7202,246.0271,245.5993,245.6458,7926.0
2019-08-14 14:40:00,264.29,264.72,263.93,264.47,6498.0,245.7853,246.1852,245.4505,245.9527,6498.0
2019-08-14 14:50:00,264.33,264.87,264.33,264.74,2600.0,245.8225,246.3247,245.8225,246.2038,2600.0
2019-08-14 15:00:00,264.66,265.08,264.22,264.77,5700.0,246.1294,246.52,245.7202,246.2317,5700.0
2019-08-14 15:10:00,264.58,264.68,264.12,264.17,5611.0,246.055,246.148,245.6272,245.6737,5611.0
2019-08-14 15:20:00,264.16,265.38,264.11,264.99,9484.0,245.6644,246.799,245.6179,246.4363,9484.0
2019-08-14 15:30:00,264.75,264.85,264.13,264.53,4211.0,246.2131,246.3061,245.6365,246.0085,4211.0
2019-08-14 15:40:00,264.78,265.12,264.16,264.16,6650.0,246.241,246.5572,245.6644,245.6644,6650.0
2019-08-14 15:50:00,264.12,264.88,264.11,264.47,32328.0,245.6272,246.334,245.6179,245.9527,32328.0
2019-08-15 09:30:00,265.34,266.76,263.54,265.07,9650.0,246.7618,248.0823,245.0878,246.5107,9650.0
2019-08-15 09:40:00,264.37,265.31,263.63,264.8,5392.0,245.8597,246.7339,245.1715,246.2596,5392.0
2019-08-15 09:50:00,264.75,266.13,264.54,265.87,6719.0,246.2131,247.4964,246.0178,247.2547,6719.0
2019-08-15 10:00:00,266.07,266.27,264.5,265.13,7565.0,247.4406,247.6266,245.9806,246.5665,7565.0
2019-08-15 10:10:00,264.99,265.39,264.52,264.91,4100.0,246.4363,246.8083,245.9992,246.3619,4100.0
2019-08-15 10:20:00,264.68,265.18,264.46,264.8,8000.0,246.148,246.613,245.9434,246.2596,8000.0
2019-08-15 10:30:00,264.71,265.36,264.35,264.42,7490.0,246.1759,246.7804,245.8411,245.9062,7490.0
2019-08-15 10:40:00,264.57,265.45,264.47,265.26,5324.0,246.0457,246.8641,245.9527,246.6874,5324.0
2019-08-15 10:50:00,265.25,265.96,265.05,265.13,7371.0,246.6781,247.3384,246.4921,246.5665,7371.0
2019-08-15 11:00:00,264.96,265.07,264.61,264.95,4995.0,246.4084,246.5107,246.0829,246.3991,4995.0
2019-08-15 11:10:00,264.98,265.65,264.81,265.31,2900.0,246.427,247.0501,246.2689,246.7339,2900.0
2019-08-15 11:20:00,265.31,265.74,264.79,265.55,3037.0,246.7339,247.1338,246.2503,246.9571,3037.0
2019-08-15 11:30:00,265.77,265.77,265.2,265.24,8860.0,247.1617,247.1617,246.6316,246.6688,8860.0
2019-08-15 11:40:00,265.12,265.12,264.05,264.05,4568.0,246.5572,246.5572,245.5621,245.5621,4568.0
2019-08-15 11:50:00,263.6,264.62,263.6,264.37,3300.0,245.1436,246.0922,245.1436,245.8597,3300.0
2019-08-15 12:00:00,264.23,265.06,264.22,265.06,1249.0,245.7295,246.5014,245.7202,246.5014,1249.0
2019-08-15 12:10:00,264.91,264.94,264.29,264.35,1433.0,246.3619,246.3898,245.7853,245.8411,1433.0
2019-08-15 12:20:00,264.26,264.63,264.18,264.31,3400.0,245.7574,246.1015,245.683,245.8039,3400.0
2019-08-15 12:30:00,264.38,265.02,264.38,264.9,2701.0,245.869,246.4642,245.869,246.3526,2701.0
2019-08-15 12:40:00,264.82,265.09,264.82,264.88,1500.0,246.2782,246.5293,246.2782,246.334,1500.0
2019-08-15 12:50:00,265.15,265.16,264.62,264.65,3405.0,246.5851,246.5944,246.0922,246.1201,3405.0
2019-08-15 13:00:00,264.75,264.94,264.75,264.94,1501.0,246.2131,246.3898,246.2131,246.3898,1501.0
2019-08-15 13:10:00,264.84,265.21,264.81,264.98,8900.0,246.2968,246.6409,246.2689,246.427,8900.0
2019-08-15 13:20:00,265.07,265.11,264.84,264.98,6900.0,246.5107,246.5479,246.2968,246.427,6900.0
2019-08-15 13:30:00,264.89,265.07,264.76,264.96,6600.0,246.3433,246.5107,246.2224,246.4084,6600.0
2019-08-15 13:40:00,265.08,265.1,263.93,264.13,5483.0,246.52,246.5386,245.4505,245.6365,5483.0
2019-08-15 13:50:00,264.2,264.74,264.11,264.67,32015.0,245.7016,246.2038,245.6179,246.1387,32015.0
2019-08-15 14:00:00,264.55,264.72,263.7,264.61,46015.0,246.0271,246.1852,245.2366,246.0829,46015.0
2019-08-15 14:10:00,264.57,264.93,264.37,264.55,11977.0,246.0457,246.3805,245.8597,246.0271,11977.0
2019-08-15 14:20:00,264.68,265.26,264.68,265.0,5760.0,246.148,246.6874,246.148,246.4456,5760.0
2019-08-15 14:30:00,264.7,265.04,264.45,264.63,6816.0,246.1666,246.4828,245.9341,246.1015,6816.0
2019-08-15 14:40:00,264.76,265.3,264.69,264.86,9908.0,246.2224,246.7246,246.1573,246.3154,9908.0
2019-08-15 14:50:00,264.7,265.07,264.56,264.8,1710.0,246.1666,246.5107,246.0364,246.2596,1710.0
2019-08-15 15:00:00,264.81,265.09,264.7,264.72,4211.0,246.2689,246.5293,246.1666,246.1852,4211.0
2019-08-15 15:10:00,264.79,265.0,264.59,264.83,5294.0,246.2503,246.4456,246.0643,246.2875,5294.0
2019-08-15 15:20:00,264.8,264.92,264.28,264.36,9714.0,246.2596,246.3712,245.776,245.8504,9714.0
2019-08-15 15:30:00,264.41,264.82,264.41,264.66,5652.0,245.8969,246.2782,245.8969,246.1294,5652.0
2019-08-15 15:40:00,264.74,265.3,264.37,265.23,11345.0,246.2038,246.7246,245.8597,246.6595,11345.0
2019-08-15 15:50:00,265.3,265.65,264.71,264.93,15358.0,246.7246,247.0501,246.1759,246.3805,15358.0
2019-08-16 09:30:00,267.44,269.53,266.14,268.53,14233.0,248.7147,250.6584,247.5057,249.7284,14233.0
2019-08-16 09:40:00,269.19,269.19,266.88,267.05,3712.0,250.3422,250.3422,248.1939,248.352,3712.0
2019-08-16 09:50:00,266.87,266.89,265.55,266.28,17526.0,248.1846,248.2032,246.9571,247.6359,17526.0
2019-08-16 10:00:00,266.73,266.88,265.75,266.88,7611.0,248.0544,248.1939,247.1431,248.1939,7611.0
2019-08-16 10:10:00,266.83,267.14,266.64,267.11,7782.0,248.1474,248.4357,247.9707,248.4078,7782.0
2019-08-16 10:20:00,267.06,267.27,266.57,266.97,7821.0,248.3613,248.5566,247.9056,248.2776,7821.0
2019-08-16 10:30:00,267.01,267.64,266.76,266.91,5800.0,248.3148,248.9007,248.0823,248.2218,5800.0
2019-08-16 10:40:00,267.09,267.24,266.66,267.02,5395.0,248.3892,248.5287,247.9893,248.3241,5395.0
2019-08-16 10:50:00,266.98,267.31,266.64,267.31,4124.0,248.2869,248.5938,247.9707,248.5938,4124.0
2019-08-16 11:00:00,267.5,267.51,266.87,267.11,2300.0,248.7705,248.7798,248.1846,248.4078,2300.0
2019-08-16 11:10:00,267.29,267.29,266.85,266.9,5933.0,248.5752,248.5752,248.166,248.2125,5933.0
2019-08-16 11:20:00,266.99,267.24,266.99,267.16,5914.0,248.2962,248.5287,248.2962,248.4543,5914.0
2019-08-16 11:30:00,267.1,267.68,266.96,267.56,11148.0,248.3985,248.9379,248.2683,248.8263,11148.0
2019-08-16 11:40:00,268.1,268.1,267.41,267.82,6326.0,249.3285,249.3285,248.6868,249.0681,6326.0
2019-08-16 11:50:00,267.95,267.96,267.49,267.87,3551.0,249.189,249.1983,248.7612,249.1146,3551.0
2019-08-16 12:00:00,267.87,267.89,267.41,267.69,4844.0,249.1146,249.1332,248.6868,248.9472,4844.0
2019-08-16 12:10:00,267.81,267.97,267.42,267.86,12442.0,249.0588,249.2076,248.6961,249.1053,12442.0
2019-08-16 12:20:00,267.89,268.12,267.77,268.05,4179.0,249.1332,249.3471,249.0216,249.282,4179.0
2019-08-16 12:30:00,267.94,268.7,267.86,268.11,9420.0,249.1797,249.8865,249.1053,249.3378,9420.0
2019-08-16 12:40:00,268.0,268.35,267.88,268.21,7823.0,249.2355,249.561,249.1239,249.4308,7823.0
2019-08-16 12:50:00,268.4,269.02,268.4,268.65,1401.0,249.6075,250.1841,249.6075,249.84,1401.0
2019-08-16 13:00:00,268.95,268.95,268.7,268.91,1100.0,250.119,250.119,249.8865,250.0818,1100.0
2019-08-16 13:10:00,269.22,269.54,269.07,269.48,2700.0,250.3701,250.6677,250.2306,250.6119,2700.0
2019-08-16 13:20:00,269.47,269.78,269.38,269.73,1000.0,250.6026,250.8909,250.5189,250.8444,1000.0
2019-08-16 13:30:00,269.88,269.96,269.67,269.81,1982.0,250.9839,251.0583,250.7886,250.9188,1982.0
2019-08-16 13:40:00,269.84,270.15,269.83,270.04,2720.0,250.9467,251.235,250.9374,251.1327,2720.0
2019-08-16 13:50:00,269.89,269.89,269.76,269.76,400.0,250.9932,250.9932,250.8723,250.8723,400.0
2019-08-16 14:00:00,269.74,269.81,269.62,269.62,1066.0,250.8537,250.9188,250.7421,250.7421,1066.0
2019-08-16 14:10:00,269.82,270.18,269.81,270.18,878.0,250.9281,251.2629,250.9188,251.2629,878.0
2019-08-16 14:20:00,270.25,270.26,269.66,269.66,1213.0,251.328,251.3373,250.7793,250.7793,1213.0
2019-08-16 14:30:00,269.53,269.6,269.09,269.09,1800.0,250.6584,250.7235,250.2492,250.2492,1800.0
2019-08-16 14:40:00,269.11,269.51,269.11,269.49,1085.0,250.2678,250.6398,250.2678,250.6212,1085.0
2019-08-16 14:50:00,269.41,269.74,269.41,269.55,3100.0,250.5468,250.8537,250.5468,250.677,3100.0
2019-08-16 15:00:00,269.61,270.12,269.56,269.97,1600.0,250.7328,251.2071,250.6863,251.0676,1600.0
2019-08-16 15:10:00,269.92,270.29,269.92,270.19,1034.0,251.0211,251.3652,251.0211,251.2722,1034.0
2019-08-16 15:20:00,270.16,270.35,270.01,270.24,3011.0,251.2443,251.421,251.1048,251.3187,3011.0
2019-08-16 15:30:00,270.18,270.24,269.96,270.24,2605.0,251.2629,251.3187,251.0583,251.3187,2605.0
2019-08-16 15:40:00,270.18,270.52,269.97,269.97,3000.0,251.2629,251.5791,251.0676,251.0676,3000.0
2019-08-16 15:50:00,270.08,270.14,269.11,269.31,30179.0,251.1699,251.2257,250.2678,250.4538,30179.0
2019-08-19 09:30:00,272.67,274.99,272.67,274.99,12971.0,253.5785,255.7361,253.5785,255.7361,12971.0
2019-08-19 09:40:00,274.31,275.11,274.02,275.11,4307.0,255.1037,255.8477,254.834,255.8477,4307.0
2019-08-19 09:50:00,274.63,274.91,274.39,274.49,6477.0,255.4013,255.6617,255.1781,255.2711,6477.0
2019-08-19 10:00:00,274.39,274.61,273.53,273.77,5906.0,255.1781,255.3827,254.3783,254.6015,5906.0
2019-08-19 10:10:00,273.86,273.93,272.79,273.09,7443.0,254.6852,254.7503,253.6901,253.9691,7443.0
2019-08-19 10:20:00,272.74,273.77,272.73,273.77,2500.0,253.6436,254.6015,253.6343,254.6015,2500.0
2019-08-19 10:30:00,273.63,274.35,273.62,274.05,14689.0,254.4713,255.1409,254.462,254.8619,14689.0
2019-08-19 10:40:00,274.05,274.05,273.22,273.55,2411.0,254.8619,254.8619,254.09,254.3969,2411.0
2019-08-19 10:50:00,273.61,274.25,273.42,274.16,5325.0,254.4527,255.0479,254.276,254.9642,5325.0
2019-08-19 11:00:00,274.42,274.67,274.33,274.46,2613.0,255.206,255.4385,255.1223,255.2432,2613.0
2019-08-19 11:10:00,274.42,274.5,274.15,274.36,1765.0,255.206,255.2804,254.9549,255.1502,1765.0
2019-08-19 11:20:00,274.49,274.58,274.38,274.55,2700.0,255.2711,255.3548,255.1688,255.3269,2700.0
2019-08-19 11:30:00,274.5,274.85,274.32,274.85,2048.0,255.2804,255.6059,255.113,255.6059,2048.0
2019-08-19 11:40:00,274.99,274.99,274.76,274.99,1775.0,255.7361,255.7361,255.5222,255.7361,1775.0
2019-08-19 11:50:00,274.93,275.03,274.77,274.89,2309.0,255.6803,255.7733,255.5315,255.6431,2309.0
2019-08-19 12:00:00,275.02,275.23,274.99,275.15,2000.0,255.764,255.9593,255.7361,255.8849,2000.0
2019-08-19 12:10:00,275.11,275.22,275.07,275.2,1276.0,255.8477,255.95,255.8105,255.9314,1276.0
2019-08-19 12:20:00,275.19,275.19,274.99,275.09,3191.0,255.9221,255.9221,255.7361,255.8291,3191.0
2019-08-19 12:30:00,275.29,275.29,275.09,275.22,917.0,256.0151,256.0151,255.8291,255.95,917.0
2019-08-19 12:40:00,275.18,275.4,275.11,275.31,1600.0,255.9128,256.1174,255.8477,256.0337,1600.0
2019-08-19 12:50:00,275.2,275.36,275.13,275.33,950.0,255.9314,256.0802,255.8663,256.0523,950.0
2019-08-19 13:00:00,275.22,275.24,274.99,275.13,15317.0,255.95,255.9686,255.7361,255.8663,15317.0
2019-08-19 13:10:00,275.21,276.09,275.17,276.09,3894.0,255.9407,256.7591,255.9035,256.7591,3894.0
2019-08-19 13:20:00,276.05,276.1,275.68,275.73,1250.0,256.7219,256.7684,256.3778,256.4243,1250.0
2019-08-19 13:30:00,275.59,275.59,275.34,275.34,2046.0,256.2941,256.2941,256.0616,256.0616,2046.0
2019-08-19 13:40:00,275.29,275.29,275.27,275.27,300.0,256.0151,256.0151,255.9965,255.9965,300.0
2019-08-19 13:50:00,275.0,275.33,275.0,275.33,800.0,255.7454,256.0523,255.7454,256.0523,800.0
2019-08-19 14:00:00,275.24,275.25,275.0,275.21,1894.0,255.9686,255.9779,255.7454,255.9407,1894.0
2019-08-19 14:10:00,275.32,275.79,275.32,275.63,2317.0,256.043,256.4801,256.043,256.3313,2317.0
2019-08-19 14:20:00,275.63,275.78,275.52,275.75,1700.0,256.3313,256.4708,256.229,256.4429,1700.0
2019-08-19 14:30:00,275.68,275.68,275.37,275.53,2135.0,256.3778,256.3778,256.0895,256.2383,2135.0
2019-08-19 14:40:00,275.34,275.86,275.21,275.79,1600.0,256.0616,256.5452,255.9407,256.4801,1600.0
2019-08-19 14:50:00,275.78,275.93,275.7,275.78,2877.0,256.4708,256.6103,256.3964,256.4708,2877.0
2019-08-19 15:00:00,275.89,275.97,275.42,275.46,1870.0,256.5731,256.6475,256.136,256.1732,1870.0
2019-08-19 15:10:00,275.53,275.61,275.36,275.36,1744.0,256.2383,256.3127,256.0802,256.0802,1744.0
2019-08-19 15:20:00,275.47,275.78,275.37,275.69,4218.0,256.1825,256.4708,256.0895,256.3871,4218.0
2019-08-19 15:30:00,275.68,276.08,275.46,276.04,7478.0,256.3778,256.7498,256.1732,256.7126,7478.0
2019-08-19 15:40:00,276.05,276.22,275.89,276.21,7655.0,256.7219,256.88,256.5731,256.8707,7655.0
2019-08-19 15:50:00,276.1,276.18,275.39,275.39,19813.0,256.7684,256.8428,256.1081,256.1081,19813.0
2019-08-20 09:30:00,275.23,276.14,274.13,275.58,5515.0,255.9593,256.8056,254.9363,256.2848,5515.0
2019-08-20 09:40:00,275.23,275.23,274.71,275.0,3417.0,255.9593,255.9593,255.4757,255.7454,3417.0
2019-08-20 09:50:00,274.81,275.67,274.8,275.27,4079.0,255.5687,256.3685,255.5594,255.9965,4079.0
2019-08-20 10:00:00,275.55,276.06,275.35,275.93,6335.0,256.2569,256.7312,256.0709,256.6103,6335.0
2019-08-20 10:10:00,275.99,276.4,275.71,276.14,7166.0,256.6661,257.0474,256.4057,256.8056,7166.0
2019-08-20 10:20:00,276.0,276.01,275.28,275.6,2700.0,256.6754,256.6847,256.0058,256.3034,2700.0
2019-08-20 10:30:00,275.38,275.48,275.14,275.48,4378.0,256.0988,256.1918,255.8756,256.1918,4378.0
2019-08-20 10:40:00,275.61,276.0,275.41,275.87,9221.0,256.3127,256.6754,256.1267,256.5545,9221.0
2019-08-20 10:50:00,275.71,276.78,275.71,276.78,8069.0,256.4057,257.4008,256.4057,257.4008,8069.0
2019-08-20 11:00:00,276.99,276.99,276.55,276.94,3808.0,257.5961,257.5961,257.1869,257.5496,3808.0
2019-08-20 11:10:00,276.86,276.86,276.2,276.36,2900.0,257.4752,257.4752,256.8614,257.0102,2900.0
2019-08-20 11:20:00,276.46,276.46,276.1,276.1,1314.0,257.1032,257.1032,256.7684,256.7684,1314.0
2019-08-20 11:30:00,275.94,276.18,275.69,275.69,6528.0,256.6196,256.8428,256.3871,256.3871,6528.0
2019-08-20 11:40:00,275.55,275.55,275.19,275.48,1710.0,256.2569,256.2569,255.9221,256.1918,1710.0
2019-08-20 11:50:00,275.74,275.99,275.57,275.99,4403.0,256.4336,256.6661,256.2755,256.6661,4403.0
2019-08-20 12:00:00,275.8,275.9,275.79,275.85,10532.0,256.4894,256.5824,256.4801,256.5359,10532.0
2019-08-20 12:10:00,275.66,275.78,275.65,275.78,2707.0,256.3592,256.4708,256.3499,256.4708,2707.0
2019-08-20 12:20:00,275.89,276.14,275.82,275.9,2300.0,256.5731,256.8056,256.508,256.5824,2300.0
2019-08-20 12:30:00,275.87,275.87,275.21,275.21,2553.0,256.5545,256.5545,255.9407,255.9407,2553.0
2019-08-20 12:40:00,275.38,275.49,275.21,275.49,1120.0,256.0988,256.2011,255.9407,256.2011,1120.0
2019-08-20 12:50:00,275.45,275.68,275.45,275.6,4562.0,256.1639,256.3778,256.1639,256.3034,4562.0
2019-08-20 13:00:00,275.56,275.87,275.55,275.6,1600.0,256.2662,256.5545,256.2569,256.3034,1600.0
2019-08-20 13:10:00,275.48,275.48,275.42,275.42,300.0,256.1918,256.1918,256.136,256.136,300.0
2019-08-20 13:20:00,275.34,275.34,274.93,274.99,1435.0,256.0616,256.0616,255.6803,255.7361,1435.0
2019-08-20 13:30:00,275.05,275.06,274.44,274.73,7180.0,255.7919,255.8012,255.2246,255.4943,7180.0
2019-08-20 13:40:00,274.76,274.76,274.59,274.59,200.0,255.5222,255.5222,255.3641,255.3641,200.0
2019-08-20 13:50:00,274.34,274.65,274.34,274.47,2056.0,255.1316,255.4199,255.1316,255.2525,2056.0
2019-08-20 14:00:00,274.31,274.31,273.99,274.01,1000.0,255.1037,255.1037,254.8061,254.8247,1000.0
2019-08-20 14:10:00,273.56,273.8,273.02,273.27,2200.0,254.4062,254.6294,253.904,254.1365,2200.0
2019-08-20 14:20:00,272.85,273.0,272.69,273.0,1700.0,253.7459,253.8854,253.5971,253.8854,1700.0
2019-08-20 14:30:00,272.98,273.39,272.95,273.39,3700.0,253.8668,254.2481,253.8389,254.2481,3700.0
2019-08-20 14:40:00,273.37,273.4,273.18,273.4,2051.0,254.2295,254.2574,254.0528,254.2574,2051.0
2019-08-20 14:50:00,273.4,273.56,273.33,273.4,1900.0,254.2574,254.4062,254.1923,254.2574,1900.0
2019-08-20 15:00:00,273.4,273.4,273.13,273.21,1429.0,254.2574,254.2574,254.0063,254.0807,1429.0
2019-08-20 15:10:00,273.05,273.17,272.76,272.76,3223.0,253.9319,254.0435,253.6622,253.6622,3223.0
2019-08-20 15:20:00,272.76,273.03,272.65,272.97,3109.0,253.6622,253.9133,253.5599,253.8575,3109.0
2019-08-20 15:30:00,273.08,273.17,272.72,272.76,4220.0,253.9598,254.0435,253.625,253.6622,4220.0
2019-08-20 15:40:00,272.76,272.97,272.76,272.9,5620.0,253.6622,253.8575,253.6622,253.7924,5620.0
2019-08-20 15:50:00,272.85,272.85,271.73,272.2,26691.0,253.7459,253.7459,252.7044,253.1414,26691.0
2019-08-21 09:30:00,275.36,276.14,275.36,276.14,3117.0,256.0802,256.8056,256.0802,256.8056,3117.0
2019-08-21 09:40:00,276.17,276.98,275.7,276.61,3035.0,256.8335,257.5868,256.3964,257.2427,3035.0
2019-08-21 09:50:00,276.6,276.74,275.7,276.55,9036.0,257.2334,257.3636,256.3964,257.1869,9036.0
2019-08-21 10:00:00,276.55,276.83,275.84,276.31,7469.0,257.1869,257.4473,256.5266,256.9637,7469.0
2019-08-21 10:10:00,276.29,276.29,276.01,276.01,1156.0,256.9451,256.9451,256.6847,256.6847,1156.0
2019-08-21 10:20:00,276.25,276.48,276.19,276.29,1100.0,256.9079,257.1218,256.8521,256.9451,1100.0
2019-08-21 10:30:00,276.15,276.51,275.93,275.93,1065.0,256.8149,257.1497,256.6103,256.6103,1065.0
2019-08-21 10:40:00,275.54,275.75,275.36,275.36,7654.0,256.2476,256.4429,256.0802,256.0802,7654.0
2019-08-21 10:50:00,275.33,276.35,275.24,276.35,4224.0,256.0523,257.0009,255.9686,257.0009,4224.0
2019-08-21 11:00:00,276.13,277.44,275.94,277.44,8600.0,256.7963,258.0146,256.6196,258.0146,8600.0
2019-08-21 11:10:00,277.59,277.66,277.12,277.13,5116.0,258.1541,258.2192,257.717,257.7263,5116.0
2019-08-21 11:20:00,277.12,277.52,277.12,277.34,3429.0,257.717,258.089,257.717,257.9216,3429.0
2019-08-21 11:30:00,277.44,278.18,277.44,277.91,7845.0,258.0146,258.7027,258.0146,258.4517,7845.0
2019-08-21 11:40:00,278.07,278.53,277.92,278.42,5860.0,258.6004,259.0282,258.461,258.9259,5860.0
2019-08-21 11:50:00,278.31,278.66,277.92,278.3,9800.0,258.8236,259.1491,258.461,258.8143,9800.0
2019-08-21 12:00:00,278.43,278.43,278.06,278.06,1000.0,258.9352,258.9352,258.5911,258.5911,1000.0
2019-08-21 12:10:00,278.03,278.04,276.68,276.68,2235.0,258.5632,258.5725,257.3078,257.3078,2235.0
2019-08-21 12:20:00,276.75,276.76,275.99,276.29,5701.0,257.3729,257.3822,256.6661,256.9451,5701.0
2019-08-21 12:30:00,276.21,276.27,276.06,276.15,2636.0,256.8707,256.9265,256.7312,256.8149,2636.0
2019-08-21 12:40:00,276.12,276.14,275.7,275.74,1524.0,256.787,256.8056,256.3964,256.4336,1524.0
2019-08-21 12:50:00,275.64,276.53,275.64,276.28,9600.0,256.3406,257.1683,256.3406,256.9358,9600.0
2019-08-21 13:00:00,276.28,276.59,276.27,276.41,3545.0,256.9358,257.2241,256.9265,257.0567,3545.0
2019-08-21 13:10:00,276.25,276.25,275.5,275.5,1400.0,256.9079,256.9079,256.2104,256.2104,1400.0
2019-08-21 13:20:00,275.6,275.82,275.36,275.5,2100.0,256.3034,256.508,256.0802,256.2104,2100.0
2019-08-21 13:30:00,275.54,275.99,275.54,275.82,2000.0,256.2476,256.6661,256.2476,256.508,2000.0
2019-08-21 13:40:00,275.75,275.95,275.35,275.35,2550.0,256.4429,256.6289,256.0709,256.0709,2550.0
2019-08-21 13:50:00,275.35,275.57,275.23,275.23,2900.0,256.0709,256.2755,255.9593,255.9593,2900.0
2019-08-21 14:00:00,275.23,275.84,274.5,275.84,3600.0,255.9593,256.5266,255.2804,256.5266,3600.0
2019-08-21 14:10:00,275.95,275.96,275.44,275.79,2078.0,256.6289,256.6382,256.1546,256.4801,2078.0
2019-08-21 14:20:00,275.72,275.78,275.52,275.78,3384.0,256.415,256.4708,256.229,256.4708,3384.0
2019-08-21 14:30:00,275.84,275.84,274.91,275.31,3524.0,256.5266,256.5266,255.6617,256.0337,3524.0
2019-08-21 14:40:00,275.35,275.43,275.28,275.36,733.0,256.0709,256.1453,256.0058,256.0802,733.0
2019-08-21 14:50:00,275.19,275.45,275.18,275.45,1200.0,255.9221,256.1639,255.9128,256.1639,1200.0
2019-08-21 15:00:00,275.4,275.48,275.21,275.48,1900.0,256.1174,256.1918,255.9407,256.1918,1900.0
2019-08-21 15:10:00,275.77,275.89,275.52,275.64,2300.0,256.4615,256.5731,256.229,256.3406,2300.0
2019-08-21 15:20:00,275.63,275.79,275.55,275.68,1600.0,256.3313,256.4801,256.2569,256.3778,1600.0
2019-08-21 15:30:00,275.68,275.68,275.18,275.31,1900.0,256.3778,256.3778,255.9128,256.0337,1900.0
2019-08-21 15:40:00,275.31,275.31,274.95,275.0,3555.0,256.0337,256.0337,255.6989,255.7454,3555.0
2019-08-21 15:50:00,275.11,275.51,274.79,274.82,14522.0,255.8477,256.2197,255.5501,255.578,14522.0
2019-08-22 09:30:00,275.68,275.72,275.1,275.44,5120.0,256.3778,256.415,255.8384,256.1546,5120.0
2019-08-22 09:40:00,275.21,275.21,273.72,273.72,2250.0,255.9407,255.9407,254.555,254.555,2250.0
2019-08-22 09:50:00,273.71,274.7,273.06,274.7,6938.0,254.5457,255.4664,253.9412,255.4664,6938.0
2019-08-22 10:00:00,274.48,274.48,273.76,274.1,4731.0,255.2618,255.2618,254.5922,254.9084,4731.0
2019-08-22 10:10:00,274.14,274.32,273.74,274.19,1665.0,254.9456,255.113,254.5736,254.9921,1665.0
2019-08-22 10:20:00,273.89,273.89,272.94,273.09,2090.0,254.7131,254.7131,253.8296,253.9691,2090.0
2019-08-22 10:30:00,272.9,272.9,271.54,271.98,3102.0,253.7924,253.7924,252.5277,252.9369,3102.0
2019-08-22 10:40:00,271.86,272.53,271.85,272.52,3923.0,252.8253,253.4483,252.816,253.439,3923.0
2019-08-22 10:50:00,272.8,272.8,272.0,272.24,2100.0,253.6994,253.6994,252.9555,253.1786,2100.0
2019-08-22 11:00:00,272.56,273.76,272.41,273.63,2400.0,253.4762,254.5922,253.3367,254.4713,2400.0
2019-08-22 11:10:00,273.63,273.78,273.23,273.23,3721.0,254.4713,254.6108,254.0993,254.0993,3721.0
2019-08-22 11:20:00,273.22,273.22,272.69,272.69,2304.0,254.09,254.09,253.5971,253.5971,2304.0
2019-08-22 11:30:00,272.79,272.95,272.57,272.77,2200.0,253.6901,253.8389,253.4855,253.6715,2200.0
2019-08-22 11:40:00,272.75,272.78,272.06,272.1,3400.0,253.6529,253.6808,253.0112,253.0484,3400.0
2019-08-22 11:50:00,272.11,272.14,271.99,272.06,1232.0,253.0577,253.0856,252.9462,253.0112,1232.0
2019-08-22 12:00:00,272.05,272.83,271.97,272.62,3800.0,253.0019,253.7273,252.9276,253.532,3800.0
2019-08-22 12:10:00,272.51,272.51,272.3,272.36,2700.0,253.4297,253.4297,253.2344,253.2902,2700.0
2019-08-22 12:20:00,272.24,272.25,272.01,272.25,3935.0,253.1786,253.1879,252.9647,253.1879,3935.0
2019-08-22 12:30:00,272.32,272.38,272.08,272.19,3200.0,253.253,253.3088,253.0298,253.1321,3200.0
2019-08-22 12:40:00,272.09,272.23,271.88,271.93,3067.0,253.0391,253.1693,252.8439,252.8904,3067.0
2019-08-22 12:50:00,271.9,272.02,271.58,271.59,3240.0,252.8625,252.974,252.5649,252.5742,3240.0
2019-08-22 13:00:00,271.63,271.9,271.63,271.79,2621.0,252.6114,252.8625,252.6114,252.7602,2621.0
2019-08-22 13:10:00,271.79,271.86,271.71,271.86,2000.0,252.7602,252.8253,252.6858,252.8253,2000.0
2019-08-22 13:20:00,272.14,272.63,272.14,272.39,3517.0,253.0856,253.5413,253.0856,253.3181,3517.0
2019-08-22 13:30:00,272.41,272.51,272.28,272.32,3945.0,253.3367,253.4297,253.2158,253.253,3945.0
2019-08-22 13:40:00,272.3,273.09,272.3,273.01,6758.0,253.2344,253.9691,253.2344,253.8947,6758.0
2019-08-22 13:50:00,273.06,273.26,272.39,272.51,5100.0,253.9412,254.1272,253.3181,253.4297,5100.0
2019-08-22 14:00:00,272.55,272.67,272.1,272.3,3323.0,253.4669,253.5785,253.0484,253.2344,3323.0
2019-08-22 14:10:00,272.33,272.64,272.25,272.54,1231.0,253.2623,253.5506,253.1879,253.4576,1231.0
2019-08-22 14:20:00,272.61,272.82,272.61,272.68,4037.0,253.5227,253.718,253.5227,253.5878,4037.0
2019-08-22 14:30:00,272.73,273.09,272.67,273.03,2941.0,253.6343,253.9691,253.5785,253.9133,2941.0
2019-08-22 14:40:00,272.97,273.11,272.74,272.87,4836.0,253.8575,253.9877,253.6436,253.7645,4836.0
2019-08-22 14:50:00,272.91,273.13,272.79,273.09,2654.0,253.8017,254.0063,253.6901,253.9691,2654.0
2019-08-22 15:00:00,273.03,273.11,272.51,273.04,7095.0,253.9133,253.9877,253.4297,253.9226,7095.0
2019-08-22 15:10:00,272.97,273.0,272.66,273.0,6700.0,253.8575,253.8854,253.5692,253.8854,6700.0
2019-08-22 15:20:00,272.87,273.21,272.85,273.02,5400.0,253.7645,254.0807,253.7459,253.904,5400.0
2019-08-22 15:30:00,273.03,273.24,272.82,273.14,8603.0,253.9133,254.1086,253.718,254.0156,8603.0
2019-08-22 15:40:00,273.13,273.52,273.1,273.21,9818.0,254.0063,254.369,253.9784,254.0807,9818.0
2019-08-22 15:50:00,273.24,273.73,272.7,272.91,18790.0,254.1086,254.5643,253.6064,253.8017,18790.0
2019-08-23 09:30:00,271.37,271.37,268.56,268.95,4261.0,252.3696,252.3696,249.7563,250.119,4261.0
2019-08-23 09:40:00,268.95,269.47,268.35,268.63,3100.0,250.119,250.6026,249.561,249.8214,3100.0
2019-08-23 09:50:00,268.58,269.93,268.57,269.66,1709.0,249.7749,251.0304,249.7656,250.7793,1709.0
2019-08-23 10:00:00,269.47,271.47,269.47,269.83,2800.0,250.6026,252.4626,250.6026,250.9374,2800.0
2019-08-23 10:10:00,269.21,269.82,268.8,269.1,3300.0,250.3608,250.9281,249.9795,250.2585,3300.0
2019-08-23 10:20:00,269.26,269.27,268.51,268.58,14886.0,250.4073,250.4166,249.7098,249.7749,14886.0
2019-08-23 10:30:00,268.32,269.85,268.32,269.45,2427.0,249.5331,250.956,249.5331,250.584,2427.0
2019-08-23 10:40:00,270.09,270.33,269.45,269.45,2000.0,251.1792,251.4024,250.584,250.584,2000.0
2019-08-23 10:50:00,269.63,270.71,269.55,269.77,3703.0,250.7514,251.7558,250.677,250.8816,3703.0
2019-08-23 11:00:00,268.73,269.13,265.29,265.29,5263.0,249.9144,250.2864,246.7153,246.7153,5263.0
2019-08-23 11:10:00,265.0,266.17,265.0,266.11,3243.0,246.4456,247.5336,246.4456,247.4778,3243.0
2019-08-23 11:20:00,266.2,266.38,265.78,266.1,2400.0,247.5615,247.7289,247.171,247.4685,2400.0
2019-08-23 11:30:00,265.87,265.91,265.12,265.67,2101.0,247.2547,247.2919,246.5572,247.0687,2101.0
2019-08-23 11:40:00,265.66,266.14,265.5,265.8,1905.0,247.0594,247.5057,246.9106,247.1896,1905.0
2019-08-23 11:50:00,266.0,266.26,265.75,265.82,909.0,247.3756,247.6173,247.1431,247.2082,909.0
2019-08-23 12:00:00,265.51,266.18,265.44,266.02,3307.0,246.9199,247.5429,246.8548,247.3942,3307.0
2019-08-23 12:10:00,266.28,267.24,266.26,267.16,2142.0,247.6359,248.5287,247.6173,248.4543,2142.0
2019-08-23 12:20:00,267.14,267.21,266.5,266.59,1600.0,248.4357,248.5008,247.8405,247.9242,1600.0
2019-08-23 12:30:00,266.72,267.26,266.72,267.09,2300.0,248.0451,248.5473,248.0451,248.3892,2300.0
2019-08-23 12:40:00,266.93,266.93,266.15,266.16,1200.0,248.2404,248.2404,247.515,247.5243,1200.0
2019-08-23 12:50:00,266.2,266.2,265.68,266.13,3210.0,247.5615,247.5615,247.078,247.4964,3210.0
2019-08-23 13:00:00,265.85,266.15,265.65,265.92,2100.0,247.2361,247.515,247.0501,247.3012,2100.0
2019-08-23 13:10:00,266.05,266.12,265.48,265.5,2153.0,247.422,247.4871,246.892,246.9106,2153.0
2019-08-23 13:20:00,265.64,266.03,265.37,265.69,2005.0,247.0408,247.4034,246.7897,247.0873,2005.0
2019-08-23 13:30:00,265.52,266.62,265.52,266.62,2700.0,246.9292,247.9521,246.9292,247.9521,2700.0
2019-08-23 13:40:00,266.56,266.91,266.31,266.91,1875.0,247.8963,248.2218,247.6638,248.2218,1875.0
2019-08-23 13:50:00,266.64,266.86,266.5,266.69,1609.0,247.9707,248.1753,247.8405,248.0172,1609.0
2019-08-23 14:00:00,266.62,266.84,266.37,266.75,1659.0,247.9521,248.1567,247.7196,248.073,1659.0
2019-08-23 14:10:00,266.55,266.65,266.21,266.34,3300.0,247.887,247.98,247.5708,247.6917,3300.0
2019-08-23 14:20:00,266.35,266.4,265.85,265.94,2600.0,247.701,247.7475,247.2361,247.3198,2600.0
2019-08-23 14:30:00,266.2,266.27,265.56,265.56,1900.0,247.5615,247.6266,246.9664,246.9664,1900.0
2019-08-23 14:40:00,265.63,266.31,265.63,266.31,8300.0,247.0315,247.6638,247.0315,247.6638,8300.0
2019-08-23 14:50:00,266.01,266.93,265.89,266.92,2400.0,247.3849,248.2404,247.2733,248.2311,2400.0
2019-08-23 15:00:00,266.7,267.11,266.59,266.76,1850.0,248.0265,248.4078,247.9242,248.0823,1850.0
2019-08-23 15:10:00,266.6,267.08,266.36,266.72,8399.0,247.9335,248.3799,247.7103,248.0451,8399.0
2019-08-23 15:20:00,266.78,266.88,266.28,266.38,3600.0,248.1009,248.1939,247.6359,247.7289,3600.0
2019-08-23 15:30:00,266.41,266.8,266.4,266.72,11641.0,247.7568,248.1195,247.7475,248.0451,11641.0
2019-08-23 15:40:00,266.64,266.69,266.38,266.41,6406.0,247.9707,248.0172,247.7289,247.7568,6406.0
2019-08-23 15:50:00,266.41,266.46,264.65,266.1,40915.0,247.7568,247.8033,246.1201,247.4685,40915.0
2019-08-26 09:30:00,269.54,270.37,269.1,270.27,3624.0,250.6677,251.4396,250.2585,251.3466,3624.0
2019-08-26 09:40:00,268.12,268.31,267.01,267.35,8916.0,249.3471,249.5238,248.3148,248.631,8916.0
2019-08-26 09:50:00,267.66,267.81,267.09,267.47,2900.0,248.9193,249.0588,248.3892,248.7426,2900.0
2019-08-26 10:00:00,267.64,267.71,266.8,266.8,1403.0,248.9007,248.9658,248.1195,248.1195,1403.0
2019-08-26 10:10:00,267.04,267.04,265.77,266.09,1700.0,248.3427,248.3427,247.1617,247.4592,1700.0
2019-08-26 10:20:00,266.61,266.82,266.42,266.82,2135.0,247.9428,248.1381,247.7661,248.1381,2135.0
2019-08-26 10:30:00,266.77,266.96,266.66,266.91,850.0,248.0916,248.2683,247.9893,248.2218,850.0
2019-08-26 10:40:00,267.13,267.62,266.84,267.38,2400.0,248.4264,248.8821,248.1567,248.6589,2400.0
2019-08-26 10:50:00,267.53,267.53,267.0,267.0,4960.0,248.7984,248.7984,248.3055,248.3055,4960.0
2019-08-26 11:00:00,266.99,267.23,266.99,267.0,3000.0,248.2962,248.5194,248.2962,248.3055,3000.0
2019-08-26 11:10:00,266.86,267.62,266.85,267.12,1312.0,248.1753,248.8821,248.166,248.4171,1312.0
2019-08-26 11:20:00,267.19,267.65,267.19,267.36,1600.0,248.4822,248.91,248.4822,248.6403,1600.0
2019-08-26 11:30:00,267.42,267.47,267.2,267.28,912.0,248.6961,248.7426,248.4915,248.5659,912.0
2019-08-26 11:40:00,267.34,267.42,266.81,266.81,810.0,248.6217,248.6961,248.1288,248.1288,810.0
2019-08-26 11:50:00,266.77,267.18,266.68,266.9,1508.0,248.0916,248.4729,248.0079,248.2125,1508.0
2019-08-26 12:00:00,267.27,267.46,267.27,267.45,454.0,248.5566,248.7333,248.5566,248.724,454.0
2019-08-26 12:10:00,267.35,267.57,267.31,267.31,600.0,248.631,248.8356,248.5938,248.5938,600.0
2019-08-26 12:20:00,267.37,268.32,267.29,268.02,1801.0,248.6496,249.5331,248.5752,249.2541,1801.0
2019-08-26 12:30:00,268.0,268.01,267.58,267.71,1400.0,249.2355,249.2448,248.8449,248.9658,1400.0
2019-08-26 12:40:00,267.56,267.57,267.27,267.27,800.0,248.8263,248.8356,248.5566,248.5566,800.0
2019-08-26 12:50:00,267.34,267.46,267.13,267.35,2164.0,248.6217,248.7333,248.4264,248.631,2164.0
2019-08-26 13:00:00,267.07,267.27,267.06,267.19,4900.0,248.3706,248.5566,248.3613,248.4822,4900.0
2019-08-26 13:10:00,267.31,267.35,267.15,267.23,1200.0,248.5938,248.631,248.445,248.5194,1200.0
2019-08-26 13:20:00,267.16,267.38,267.12,267.15,2109.0,248.4543,248.6589,248.4171,248.445,2109.0
2019-08-26 13:30:00,266.99,267.14,266.88,266.97,10781.0,248.2962,248.4357,248.1939,248.2776,10781.0
2019-08-26 13:40:00,266.88,266.98,266.68,266.86,2770.0,248.1939,248.2869,248.0079,248.1753,2770.0
2019-08-26 13:50:00,266.85,267.11,266.74,266.91,5424.0,248.166,248.4078,248.0637,248.2218,5424.0
2019-08-26 14:00:00,266.99,267.13,266.49,266.54,3400.0,248.2962,248.4264,247.8312,247.8777,3400.0
2019-08-26 14:10:00,266.61,266.78,266.44,266.6,1524.0,247.9428,248.1009,247.7847,247.9335,1524.0
2019-08-26 14:20:00,266.5,266.72,266.5,266.59,1800.0,247.8405,248.0451,247.8405,247.9242,1800.0
2019-08-26 14:30:00,267.0,267.17,266.87,267.17,1100.0,248.3055,248.4636,248.1846,248.4636,1100.0
2019-08-26 14:40:00,267.17,267.27,266.9,266.9,2130.0,248.4636,248.5566,248.2125,248.2125,2130.0
2019-08-26 14:50:00,266.94,267.03,266.76,266.76,400.0,248.2497,248.3334,248.0823,248.0823,400.0
2019-08-26 15:00:00,266.94,267.25,266.58,266.85,1800.0,248.2497,248.538,247.9149,248.166,1800.0
2019-08-26 15:10:00,267.0,267.09,266.91,267.0,2200.0,248.3055,248.3892,248.2218,248.3055,2200.0
2019-08-26 15:20:00,266.81,266.93,266.59,266.68,1500.0,248.1288,248.2404,247.9242,248.0079,1500.0
2019-08-26 15:30:00,266.75,267.06,266.68,266.83,2100.0,248.073,248.3613,248.0079,248.1474,2100.0
2019-08-26 15:40:00,266.75,266.84,266.57,266.75,4132.0,248.073,248.1567,247.9056,248.073,4132.0
2019-08-26 15:50:00,266.79,267.55,266.74,267.55,16395.0,248.1102,248.817,248.0637,248.817,16395.0
2019-08-27 09:30:00,269.87,269.87,268.59,268.67,2531.0,250.9746,250.9746,249.7842,249.8586,2531.0
2019-08-27 09:40:00,268.54,269.07,268.53,268.83,1900.0,249.7377,250.2306,249.7284,250.0074,1900.0
2019-08-27 09:50:00,268.15,268.57,267.85,268.57,900.0,249.375,249.7656,249.096,249.7656,900.0
2019-08-27 10:00:00,268.63,268.63,268.29,268.49,2282.0,249.8214,249.8214,249.5052,249.6912,2282.0
2019-08-27 10:10:00,268.29,268.41,267.89,268.04,1300.0,249.5052,249.6168,249.1332,249.2727,1300.0
2019-08-27 10:20:00,268.14,268.37,267.98,268.37,800.0,249.3657,249.5796,249.2169,249.5796,800.0
2019-08-27 10:30:00,268.17,268.55,267.94,267.94,1600.0,249.3936,249.747,249.1797,249.1797,1600.0
2019-08-27 10:40:00,267.98,267.98,267.07,267.07,1854.0,249.2169,249.2169,248.3706,248.3706,1854.0
2019-08-27 10:50:00,267.04,267.07,266.81,266.81,1000.0,248.3427,248.3706,248.1288,248.1288,1000.0
2019-08-27 11:00:00,266.9,267.09,266.73,266.76,2100.0,248.2125,248.3892,248.0544,248.0823,2100.0
2019-08-27 11:10:00,266.75,266.81,265.52,265.52,2769.0,248.073,248.1288,246.9292,246.9292,2769.0
2019-08-27 11:20:00,265.53,265.86,265.28,265.28,1800.0,246.9385,247.2454,246.706,246.706,1800.0
2019-08-27 11:30:00,265.41,265.93,265.41,265.69,3100.0,246.8269,247.3105,246.8269,247.0873,3100.0
2019-08-27 11:40:00,265.43,265.93,265.43,265.86,700.0,246.8455,247.3105,246.8455,247.2454,700.0
2019-08-27 11:50:00,266.25,266.48,265.89,266.35,1400.0,247.608,247.8219,247.2733,247.701,1400.0
2019-08-27 12:00:00,266.19,266.24,265.46,265.86,1617.0,247.5522,247.5987,246.8734,247.2454,1617.0
2019-08-27 12:10:00,265.63,265.9,265.6,265.66,2600.0,247.0315,247.2826,247.0036,247.0594,2600.0
2019-08-27 12:20:00,265.82,265.9,265.24,265.25,3160.0,247.2082,247.2826,246.6688,246.6781,3160.0
2019-08-27 12:30:00,265.3,265.3,263.29,263.42,8496.0,246.7246,246.7246,244.8553,244.9762,8496.0
2019-08-27 12:40:00,263.46,263.77,263.39,263.61,9000.0,245.0134,245.3017,244.9483,245.1529,9000.0
2019-08-27 12:50:00,263.53,263.61,262.94,263.13,2100.0,245.0785,245.1529,244.5298,244.7065,2100.0
2019-08-27 13:00:00,262.88,263.58,262.88,263.57,1900.0,244.474,245.125,244.474,245.1157,1900.0
2019-08-27 13:10:00,263.33,263.5,263.01,263.41,2700.0,244.8925,245.0506,244.5949,244.9669,2700.0
2019-08-27 13:20:00,263.5,264.24,263.45,264.24,1336.0,245.0506,245.7388,245.0041,245.7388,1336.0
2019-08-27 13:30:00,264.43,265.25,264.14,265.25,1150.0,245.9155,246.6781,245.6458,246.6781,1150.0
2019-08-27 13:40:00,265.37,265.63,265.19,265.42,1869.0,246.7897,247.0315,246.6223,246.8362,1869.0
2019-08-27 13:50:00,265.3,265.59,265.15,265.59,2561.0,246.7246,246.9943,246.5851,246.9943,2561.0
2019-08-27 14:00:00,265.6,265.79,264.91,264.91,6700.0,247.0036,247.1803,246.3619,246.3619,6700.0
2019-08-27 14:10:00,265.0,265.25,264.85,264.93,6650.0,246.4456,246.6781,246.3061,246.3805,6650.0
2019-08-27 14:20:00,265.18,265.18,265.02,265.07,900.0,246.613,246.613,246.4642,246.5107,900.0
2019-08-27 14:30:00,264.94,265.07,264.86,264.97,2211.0,246.3898,246.5107,246.3154,246.4177,2211.0
2019-08-27 14:40:00,265.02,265.44,265.0,265.43,3400.0,246.4642,246.8548,246.4456,246.8455,3400.0
2019-08-27 14:50:00,265.33,265.74,265.33,265.48,1200.0,246.7525,247.1338,246.7525,246.892,1200.0
2019-08-27 15:00:00,265.49,265.99,265.49,265.74,2101.0,246.9013,247.3663,246.9013,247.1338,2101.0
2019-08-27 15:10:00,265.58,265.58,265.08,265.27,2390.0,246.985,246.985,246.52,246.6967,2390.0
2019-08-27 15:20:00,265.26,265.54,265.17,265.19,1622.0,246.6874,246.9478,246.6037,246.6223,1622.0
2019-08-27 15:30:00,265.1,265.39,264.97,265.25,3686.0,246.5386,246.8083,246.4177,246.6781,3686.0
2019-08-27 15:40:00,265.43,265.79,265.41,265.53,2916.0,246.8455,247.1803,246.8269,246.9385,2916.0
2019-08-27 15:50:00,265.36,265.62,264.97,265.29,17297.0,246.7804,247.0222,246.4177,246.7153,17297.0
2019-08-28 09:30:00,265.06,265.1,263.0,263.98,3991.0,246.5014,246.5386,244.5856,245.497,3991.0
2019-08-28 09:40:00,263.93,265.91,263.92,265.52,5600.0,245.4505,247.2919,245.4412,246.9292,5600.0
2019-08-28 09:50:00,265.56,266.52,265.55,266.5,2528.0,246.9664,247.8591,246.9571,247.8405,2528.0
2019-08-28 10:00:00,266.67,266.78,265.84,265.84,3293.0,247.9986,248.1009,247.2268,247.2268,3293.0
2019-08-28 10:10:00,265.55,265.98,265.21,265.22,1666.0,246.9571,247.357,246.6409,246.6502,1666.0
2019-08-28 10:20:00,265.26,265.58,265.0,265.0,7355.0,246.6874,246.985,246.4456,246.4456,7355.0
2019-08-28 10:30:00,265.25,265.9,265.25,265.9,2175.0,246.6781,247.2826,246.6781,247.2826,2175.0
2019-08-28 10:40:00,265.9,266.7,265.9,266.25,4606.0,247.2826,248.0265,247.2826,247.608,4606.0
2019-08-28 10:50:00,266.45,266.88,266.28,266.4,4600.0,247.794,248.1939,247.6359,247.7475,4600.0
2019-08-28 11:00:00,266.4,266.78,266.25,266.33,5250.0,247.7475,248.1009,247.608,247.6824,5250.0
2019-08-28 11:10:00,266.49,266.5,266.39,266.47,900.0,247.8312,247.8405,247.7382,247.8126,900.0
2019-08-28 11:20:00,266.64,268.18,266.59,268.18,2000.0,247.9707,249.4029,247.9242,249.4029,2000.0
2019-08-28 11:30:00,268.18,268.41,268.0,268.35,1500.0,249.4029,249.6168,249.2355,249.561,1500.0
2019-08-28 11:40:00,268.44,269.02,268.43,269.0,2800.0,249.6447,250.1841,249.6354,250.1655,2800.0
2019-08-28 11:50:00,268.96,269.06,268.8,269.06,4431.0,250.1283,250.2213,249.9795,250.2213,4431.0
2019-08-28 12:00:00,269.05,269.05,268.7,268.88,968.0,250.212,250.212,249.8865,250.0539,968.0
2019-08-28 12:10:00,268.75,269.0,268.71,269.0,1200.0,249.933,250.1655,249.8958,250.1655,1200.0
2019-08-28 12:20:00,269.04,269.04,268.7,268.7,700.0,250.2027,250.2027,249.8865,249.8865,700.0
2019-08-28 12:30:00,268.96,268.97,268.55,268.81,1456.0,250.1283,250.1376,249.747,249.9888,1456.0
2019-08-28 12:40:00,268.78,268.78,268.4,268.4,1100.0,249.9609,249.9609,249.6075,249.6075,1100.0
2019-08-28 12:50:00,268.38,269.16,268.38,269.16,1001.0,249.5889,250.3143,249.5889,250.3143,1001.0
2019-08-28 13:00:00,269.07,269.3,268.81,269.16,1900.0,250.2306,250.4445,249.9888,250.3143,1900.0
2019-08-28 13:10:00,269.0,269.0,268.69,268.73,1100.0,250.1655,250.1655,249.8772,249.9144,1100.0
2019-08-28 13:20:00,268.82,269.3,268.82,269.21,1612.0,249.9981,250.4445,249.9981,250.3608,1612.0
2019-08-28 13:30:00,269.14,269.68,269.14,269.63,1406.0,250.2957,250.7979,250.2957,250.7514,1406.0
2019-08-28 13:40:00,269.57,269.74,269.27,269.27,1893.0,250.6956,250.8537,250.4166,250.4166,1893.0
2019-08-28 13:50:00,268.85,268.91,268.7,268.91,1300.0,250.026,250.0818,249.8865,250.0818,1300.0
2019-08-28 14:00:00,268.97,268.97,268.59,268.74,1910.0,250.1376,250.1376,249.7842,249.9237,1910.0
2019-08-28 14:10:00,268.78,268.87,268.67,268.73,2348.0,249.9609,250.0446,249.8586,249.9144,2348.0
2019-08-28 14:20:00,268.88,269.03,268.79,268.9,1500.0,250.0539,250.1934,249.9702,250.0725,1500.0
2019-08-28 14:30:00,268.81,269.21,268.74,269.04,2137.0,249.9888,250.3608,249.9237,250.2027,2137.0
2019-08-28 14:40:00,269.02,269.02,268.7,268.92,1400.0,250.1841,250.1841,249.8865,250.0911,1400.0
2019-08-28 14:50:00,268.97,269.15,268.85,269.0,1000.0,250.1376,250.305,250.026,250.1655,1000.0
2019-08-28 15:00:00,268.9,268.91,268.71,268.79,1879.0,250.0725,250.0818,249.8958,249.9702,1879.0
2019-08-28 15:10:00,268.85,268.96,268.35,268.65,7448.0,250.026,250.1283,249.561,249.84,7448.0
2019-08-28 15:20:00,268.74,268.74,267.8,267.81,3188.0,249.9237,249.9237,249.0495,249.0588,3188.0
2019-08-28 15:30:00,267.82,267.83,267.49,267.63,4200.0,249.0681,249.0774,248.7612,248.8914,4200.0
2019-08-28 15:40:00,267.63,268.25,267.63,268.24,9131.0,248.8914,249.468,248.8914,249.4587,9131.0
2019-08-28 15:50:00,268.23,268.49,267.84,268.32,16621.0,249.4494,249.6912,249.0867,249.5331,16621.0
2019-08-29 09:30:00,271.42,273.62,271.3,272.36,3289.0,252.4161,254.462,252.3045,253.2902,3289.0
2019-08-29 09:40:00,272.52,272.61,271.57,271.57,1700.0,253.439,253.5227,252.5556,252.5556,1700.0
2019-08-29 09:50:00,271.78,272.21,271.65,272.21,1546.0,252.7509,253.1507,252.63,253.1507,1546.0
2019-08-29 10:00:00,272.29,272.49,271.48,272.48,2823.0,253.2251,253.4111,252.4719,253.4018,2823.0
2019-08-29 10:10:00,272.47,272.47,271.7,272.23,1716.0,253.3925,253.3925,252.6765,253.1693,1716.0
2019-08-29 10:20:00,272.13,272.26,271.78,271.78,1930.0,253.0763,253.1972,252.7509,252.7509,1930.0
2019-08-29 10:30:00,271.66,271.75,270.05,271.04,3700.0,252.6393,252.723,251.142,252.0627,3700.0
2019-08-29 10:40:00,270.88,271.35,270.88,271.31,915.0,251.9139,252.351,251.9139,252.3138,915.0
2019-08-29 10:50:00,271.29,272.1,271.09,271.92,1500.0,252.2952,253.0484,252.1092,252.8811,1500.0
2019-08-29 11:00:00,271.77,271.93,271.33,271.93,1343.0,252.7416,252.8904,252.3324,252.8904,1343.0
2019-08-29 11:10:00,272.1,273.09,271.89,273.01,10330.0,253.0484,253.9691,252.8532,253.8947,10330.0
2019-08-29 11:20:00,272.97,273.21,272.69,273.06,2328.0,253.8575,254.0807,253.5971,253.9412,2328.0
2019-08-29 11:30:00,272.99,273.42,272.82,273.36,5305.0,253.8761,254.276,253.718,254.2202,5305.0
2019-08-29 11:40:00,273.26,273.65,273.26,273.57,800.0,254.1272,254.4899,254.1272,254.4155,800.0
2019-08-29 11:50:00,273.93,274.26,273.55,273.86,2907.0,254.7503,255.0572,254.3969,254.6852,2907.0
2019-08-29 12:00:00,273.59,273.71,273.4,273.51,1802.0,254.4341,254.5457,254.2574,254.3597,1802.0
2019-08-29 12:10:00,273.07,273.33,273.07,273.3,1115.0,253.9505,254.1923,253.9505,254.1644,1115.0
2019-08-29 12:20:00,273.48,273.53,273.37,273.53,400.0,254.3318,254.3783,254.2295,254.3783,400.0
2019-08-29 12:30:00,273.47,273.55,273.27,273.55,743.0,254.3225,254.3969,254.1365,254.3969,743.0
2019-08-29 12:40:00,273.7,273.93,273.7,273.8,2043.0,254.5364,254.7503,254.5364,254.6294,2043.0
2019-08-29 12:50:00,274.03,274.03,273.78,273.8,400.0,254.8433,254.8433,254.6108,254.6294,400.0
2019-08-29 13:00:00,273.81,273.81,273.59,273.59,400.0,254.6387,254.6387,254.4341,254.4341,400.0
2019-08-29 13:10:00,273.3,273.53,273.02,273.52,6012.0,254.1644,254.3783,253.904,254.369,6012.0
2019-08-29 13:20:00,273.41,273.41,273.0,273.0,2591.0,254.2667,254.2667,253.8854,253.8854,2591.0
2019-08-29 13:30:00,272.9,273.21,272.57,273.21,1111.0,253.7924,254.0807,253.4855,254.0807,1111.0
2019-08-29 13:40:00,273.49,273.62,273.39,273.6,400.0,254.3411,254.462,254.2481,254.4434,400.0
2019-08-29 13:50:00,273.63,273.84,273.63,273.69,1100.0,254.4713,254.6666,254.4713,254.5271,1100.0
2019-08-29 14:00:00,273.62,274.25,273.62,273.91,2101.0,254.462,255.0479,254.462,254.7317,2101.0
2019-08-29 14:10:00,273.94,274.17,273.7,273.7,1933.0,254.7596,254.9735,254.5364,254.5364,1933.0
2019-08-29 14:20:00,273.95,274.18,273.95,274.1,800.0,254.7689,254.9828,254.7689,254.9084,800.0
2019-08-29 14:30:00,274.02,274.13,274.02,274.07,700.0,254.834,254.9363,254.834,254.8805,700.0
2019-08-29 14:40:00,274.2,274.2,273.74,273.84,1200.0,255.0014,255.0014,254.5736,254.6666,1200.0
2019-08-29 14:50:00,273.68,273.83,273.57,273.58,1100.0,254.5178,254.6573,254.4155,254.4248,1100.0
2019-08-29 15:00:00,273.64,273.7,273.2,273.36,1497.0,254.4806,254.5364,254.0714,254.2202,1497.0
2019-08-29 15:10:00,273.37,273.53,273.35,273.44,1700.0,254.2295,254.3783,254.2109,254.2946,1700.0
2019-08-29 15:20:00,273.5,273.5,273.01,273.01,2200.0,254.3504,254.3504,253.8947,253.8947,2200.0
2019-08-29 15:30:00,273.09,273.41,272.83,273.18,9119.0,253.9691,254.2667,253.7273,254.0528,9119.0
2019-08-29 15:40:00,273.16,273.33,272.87,273.0,3248.0,254.0342,254.1923,253.7645,253.8854,3248.0
2019-08-29 15:50:00,273.14,273.47,273.04,273.35,16345.0,254.0156,254.3225,253.9226,254.2109,16345.0
2019-08-30 09:30:00,275.53,275.53,274.65,275.0,3721.0,256.2383,256.2383,255.4199,255.7454,3721.0
2019-08-30 09:40:00,275.41,275.69,275.41,275.62,1318.0,256.1267,256.3871,256.1267,256.322,1318.0
2019-08-30 09:50:00,275.55,275.97,275.29,275.74,4020.0,256.2569,256.6475,256.0151,256.4336,4020.0
2019-08-30 10:00:00,275.78,276.79,275.78,276.79,1755.0,256.4708,257.4101,256.4708,257.4101,1755.0
2019-08-30 10:10:00,276.95,277.86,276.95,277.86,1500.0,257.5589,258.4052,257.5589,258.4052,1500.0
2019-08-30 10:20:00,277.67,277.67,276.41,276.41,1200.0,258.2285,258.2285,257.0567,257.0567,1200.0
2019-08-30 10:30:00,276.43,276.57,275.58,275.61,2225.0,257.0753,257.2055,256.2848,256.3127,2225.0
2019-08-30 10:40:00,275.25,275.59,275.2,275.35,1700.0,255.9779,256.2941,255.9314,256.0709,1700.0
2019-08-30 10:50:00,275.07,275.07,274.57,274.57,2200.0,255.8105,255.8105,255.3455,255.3455,2200.0
2019-08-30 11:00:00,274.5,274.5,274.05,274.19,961.0,255.2804,255.2804,254.8619,254.9921,961.0
2019-08-30 11:10:00,274.32,274.39,273.6,273.63,1929.0,255.113,255.1781,254.4434,254.4713,1929.0
2019-08-30 11:20:00,273.81,273.88,273.63,273.8,505.0,254.6387,254.7038,254.4713,254.6294,505.0
2019-08-30 11:30:00,274.35,274.35,273.99,274.17,2081.0,255.1409,255.1409,254.8061,254.9735,2081.0
2019-08-30 11:40:00,274.26,274.54,274.05,274.36,2400.0,255.0572,255.3176,254.8619,255.1502,2400.0
2019-08-30 11:50:00,274.32,274.43,274.18,274.35,1200.0,255.113,255.2153,254.9828,255.1409,1200.0
2019-08-30 12:00:00,274.43,274.43,274.18,274.18,1009.0,255.2153,255.2153,254.9828,254.9828,1009.0
2019-08-30 12:10:00,274.38,274.58,274.32,274.58,1007.0,255.1688,255.3548,255.113,255.3548,1007.0
2019-08-30 12:20:00,274.34,274.34,274.17,274.17,300.0,255.1316,255.1316,254.9735,254.9735,300.0
2019-08-30 12:30:00,274.13,274.46,274.1,274.46,1702.0,254.9363,255.2432,254.9084,255.2432,1702.0
2019-08-30 12:40:00,274.52,274.95,274.52,274.94,1458.0,255.299,255.6989,255.299,255.6896,1458.0
2019-08-30 12:50:00,274.95,275.34,274.89,275.24,1502.0,255.6989,256.0616,255.6431,255.9686,1502.0
2019-08-30 13:00:00,275.16,275.32,274.65,274.65,1700.0,255.8942,256.043,255.4199,255.4199,1700.0
2019-08-30 13:10:00,274.77,274.9,274.56,274.72,1422.0,255.5315,255.6524,255.3362,255.485,1422.0
2019-08-30 13:20:00,274.53,274.72,274.26,274.39,1806.0,255.3083,255.485,255.0572,255.1781,1806.0
2019-08-30 13:30:00,274.31,274.33,273.98,274.26,2201.0,255.1037,255.1223,254.7968,255.0572,2201.0
2019-08-30 13:40:00,274.18,274.21,273.87,273.87,2100.0,254.9828,255.0107,254.6945,254.6945,2100.0
2019-08-30 13:50:00,273.93,274.04,273.69,273.7,1741.0,254.7503,254.8526,254.5271,254.5364,1741.0
2019-08-30 14:00:00,273.76,274.07,273.76,273.85,1824.0,254.5922,254.8805,254.5922,254.6759,1824.0
2019-08-30 14:10:00,273.86,274.46,273.59,274.38,2415.0,254.6852,255.2432,254.4341,255.1688,2415.0
2019-08-30 14:20:00,274.28,274.35,274.12,274.24,2310.0,255.0758,255.1409,254.927,255.0386,2310.0
2019-08-30 14:30:00,274.29,274.29,273.69,273.69,1508.0,255.0851,255.0851,254.5271,254.5271,1508.0
2019-08-30 14:40:00,273.69,273.75,273.44,273.44,1200.0,254.5271,254.5829,254.2946,254.2946,1200.0
2019-08-30 14:50:00,273.64,273.65,273.33,273.47,1300.0,254.4806,254.4899,254.1923,254.3225,1300.0
2019-08-30 15:00:00,273.52,273.56,273.25,273.44,1476.0,254.369,254.4062,254.1179,254.2946,1476.0
2019-08-30 15:10:00,273.29,273.52,272.86,272.92,1505.0,254.1551,254.369,253.7552,253.811,1505.0
2019-08-30 15:20:00,272.98,273.7,272.92,273.7,1714.0,253.8668,254.5364,253.811,254.5364,1714.0
2019-08-30 15:30:00,273.57,273.95,273.57,273.86,2829.0,254.4155,254.7689,254.4155,254.6852,2829.0
2019-08-30 15:40:00,273.62,273.81,273.19,273.3,2515.0,254.462,254.6387,254.0621,254.1644,2515.0
2019-08-30 15:50:00,273.4,274.19,273.4,273.43,23776.0,254.2574,254.9921,254.2574,254.2853,23776.0
2019-09-03 09:30:00,271.52,271.52,269.5,270.13,6530.0,252.5091,252.5091,250.6305,251.2164,6530.0
2019-09-03 09:40:00,270.0,270.21,268.73,268.8,5043.0,251.0955,251.2908,249.9144,249.9795,5043.0
2019-09-03 09:50:00,269.13,269.91,269.13,269.55,1856.0,250.2864,251.0118,250.2864,250.677,1856.0
2019-09-03 10:00:00,269.51,269.51,265.14,265.87,17051.0,250.6398,250.6398,246.5758,247.2547,17051.0
2019-09-03 10:10:00,265.75,266.63,265.52,266.63,3693.0,247.1431,247.9614,246.9292,247.9614,3693.0
2019-09-03 10:20:00,266.57,266.73,264.89,265.92,4600.0,247.9056,248.0544,246.3433,247.3012,4600.0
2019-09-03 10:30:00,265.58,266.29,265.42,266.18,6828.0,246.985,247.6452,246.8362,247.5429,6828.0
2019-09-03 10:40:00,266.19,266.95,265.72,266.39,4200.0,247.5522,248.259,247.1152,247.7382,4200.0
2019-09-03 10:50:00,266.4,266.77,265.99,266.02,3006.0,247.7475,248.0916,247.3663,247.3942,3006.0
2019-09-03 11:00:00,266.08,266.08,264.99,264.99,3054.0,247.4499,247.4499,246.4363,246.4363,3054.0
2019-09-03 11:10:00,264.71,264.71,263.84,264.06,5177.0,246.1759,246.1759,245.3668,245.5714,5177.0
2019-09-03 11:20:00,264.07,264.75,264.07,264.19,2300.0,245.5807,246.2131,245.5807,245.6923,2300.0
2019-09-03 11:30:00,264.61,265.02,264.1,265.02,2200.0,246.0829,246.4642,245.6086,246.4642,2200.0
2019-09-03 11:40:00,265.2,265.79,264.91,265.79,2242.0,246.6316,247.1803,246.3619,247.1803,2242.0
2019-09-03 11:50:00,265.51,265.52,264.66,264.89,2810.0,246.9199,246.9292,246.1294,246.3433,2810.0
2019-09-03 12:00:00,264.7,265.16,264.64,265.05,1500.0,246.1666,246.5944,246.1108,246.4921,1500.0
2019-09-03 12:10:00,265.1,265.18,264.76,265.18,2102.0,246.5386,246.613,246.2224,246.613,2102.0
2019-09-03 12:20:00,265.13,265.19,264.74,264.81,1925.0,246.5665,246.6223,246.2038,246.2689,1925.0
2019-09-03 12:30:00,264.45,264.45,263.97,264.25,3207.0,245.9341,245.9341,245.4877,245.7481,3207.0
2019-09-03 12:40:00,264.26,264.54,264.15,264.28,2220.0,245.7574,246.0178,245.6551,245.776,2220.0
2019-09-03 12:50:00,264.21,264.54,264.21,264.49,1300.0,245.7109,246.0178,245.7109,245.9713,1300.0
2019-09-03 13:00:00,264.57,264.66,264.25,264.28,3900.0,246.0457,246.1294,245.7481,245.776,3900.0
2019-09-03 13:10:00,264.34,264.44,264.08,264.38,1600.0,245.8318,245.9248,245.59,245.869,1600.0
2019-09-03 13:20:00,264.19,264.39,264.14,264.15,1673.0,245.6923,245.8783,245.6458,245.6551,1673.0
2019-09-03 13:30:00,264.25,264.76,264.25,264.3,2471.0,245.7481,246.2224,245.7481,245.7946,2471.0
2019-09-03 13:40:00,264.38,264.42,264.07,264.16,2476.0,245.869,245.9062,245.5807,245.6644,2476.0
2019-09-03 13:50:00,264.33,264.33,263.83,264.01,11700.0,245.8225,245.8225,245.3575,245.5249,11700.0
2019-09-03 14:00:00,264.24,264.66,264.24,264.47,2405.0,245.7388,246.1294,245.7388,245.9527,2405.0
2019-09-03 14:10:00,264.56,264.67,264.3,264.34,1700.0,246.0364,246.1387,245.7946,245.8318,1700.0
2019-09-03 14:20:00,264.23,264.29,263.88,264.21,9989.0,245.7295,245.7853,245.404,245.7109,9989.0
2019-09-03 14:30:00,264.27,264.97,264.2,264.52,5354.0,245.7667,246.4177,245.7016,245.9992,5354.0
2019-09-03 14:40:00,264.5,264.65,264.42,264.52,7797.0,245.9806,246.1201,245.9062,245.9992,7797.0
2019-09-03 14:50:00,264.59,264.71,264.4,264.62,3810.0,246.0643,246.1759,245.8876,246.0922,3810.0
2019-09-03 15:00:00,264.59,265.08,264.58,264.9,2309.0,246.0643,246.52,246.055,246.3526,2309.0
2019-09-03 15:10:00,264.95,265.63,264.88,265.55,2907.0,246.3991,247.0315,246.334,246.9571,2907.0
2019-09-03 15:20:00,265.73,265.9,265.6,265.74,3519.0,247.1245,247.2826,247.0036,247.1338,3519.0
2019-09-03 15:30:00,265.81,266.34,265.72,266.34,5269.0,247.1989,247.6917,247.1152,247.6917,5269.0
2019-09-03 15:40:00,266.11,266.42,265.78,266.05,7790.0,247.4778,247.7661,247.171,247.422,7790.0
2019-09-03 15:50:00,266.05,266.5,265.62,266.17,27831.0,247.422,247.8405,247.0222,247.5336,27831.0
2019-09-04 09:30:00,268.32,271.47,268.32,270.11,6042.0,249.5331,252.4626,249.5331,251.1978,6042.0
2019-09-04 09:40:00,270.16,270.16,268.91,269.75,2988.0,251.2443,251.2443,250.0818,250.863,2988.0
2019-09-04 09:50:00,269.63,269.78,268.84,269.56,2598.0,250.7514,250.8909,250.0167,250.6863,2598.0
2019-09-04 10:00:00,269.98,269.98,269.12,269.27,1862.0,251.0769,251.0769,250.2771,250.4166,1862.0
2019-09-04 10:10:00,269.55,269.55,268.47,268.47,1867.0,250.677,250.677,249.6726,249.6726,1867.0
2019-09-04 10:20:00,268.74,268.89,268.09,268.46,1655.0,249.9237,250.0632,249.3192,249.6633,1655.0
2019-09-04 10:30:00,268.56,268.66,268.18,268.18,2200.0,249.7563,249.8493,249.4029,249.4029,2200.0
2019-09-04 10:40:00,268.17,268.17,267.85,268.02,2317.0,249.3936,249.3936,249.096,249.2541,2317.0
2019-09-04 10:50:00,268.38,269.03,268.25,269.03,3800.0,249.5889,250.1934,249.468,250.1934,3800.0
2019-09-04 11:00:00,268.98,269.21,268.95,269.07,1600.0,250.1469,250.3608,250.119,250.2306,1600.0
2019-09-04 11:10:00,269.02,269.54,268.82,269.54,1224.0,250.1841,250.6677,249.9981,250.6677,1224.0
2019-09-04 11:20:00,269.59,269.59,269.28,269.28,1350.0,250.7142,250.7142,250.4259,250.4259,1350.0
2019-09-04 11:30:00,269.24,269.7,269.1,269.29,1400.0,250.3887,250.8165,250.2585,250.4352,1400.0
2019-09-04 11:40:00,269.37,269.46,269.36,269.36,400.0,250.5096,250.5933,250.5003,250.5003,400.0
2019-09-04 11:50:00,269.14,269.28,268.8,269.28,1100.0,250.2957,250.4259,249.9795,250.4259,1100.0
2019-09-04 12:00:00,269.2,269.44,269.1,269.11,1400.0,250.3515,250.5747,250.2585,250.2678,1400.0
2019-09-04 12:10:00,269.31,269.31,268.76,268.89,1200.0,250.4538,250.4538,249.9423,250.0632,1200.0
2019-09-04 12:20:00,269.0,269.1,268.73,268.92,913.0,250.1655,250.2585,249.9144,250.0911,913.0
2019-09-04 12:30:00,269.02,269.13,268.72,268.9,1200.0,250.1841,250.2864,249.9051,250.0725,1200.0
2019-09-04 12:40:00,268.76,269.26,268.76,269.25,700.0,249.9423,250.4073,249.9423,250.398,700.0
2019-09-04 12:50:00,269.14,269.39,269.04,269.39,800.0,250.2957,250.5282,250.2027,250.5282,800.0
2019-09-04 13:00:00,269.23,269.45,269.05,269.4,3198.0,250.3794,250.584,250.212,250.5375,3198.0
2019-09-04 13:10:00,269.23,269.46,268.92,268.92,900.0,250.3794,250.5933,250.0911,250.0911,900.0
2019-09-04 13:20:00,268.72,268.76,268.58,268.72,700.0,249.9051,249.9423,249.7749,249.9051,700.0
2019-09-04 13:30:00,268.86,268.86,268.21,268.25,1800.0,250.0353,250.0353,249.4308,249.468,1800.0
2019-09-04 13:40:00,268.25,268.25,267.62,267.78,1000.0,249.468,249.468,248.8821,249.0309,1000.0
2019-09-04 13:50:00,267.64,268.62,267.64,268.28,2415.0,248.9007,249.8121,248.9007,249.4959,2415.0
2019-09-04 14:00:00,268.35,268.64,268.29,268.29,1949.0,249.561,249.8307,249.5052,249.5052,1949.0
2019-09-04 14:10:00,268.39,268.75,268.29,268.75,1000.0,249.5982,249.933,249.5052,249.933,1000.0
2019-09-04 14:20:00,268.77,268.98,268.64,268.89,1336.0,249.9516,250.1469,249.8307,250.0632,1336.0
2019-09-04 14:30:00,268.91,269.13,268.73,268.73,1721.0,250.0818,250.2864,249.9144,249.9144,1721.0
2019-09-04 14:40:00,268.97,269.09,268.82,269.08,800.0,250.1376,250.2492,249.9981,250.2399,800.0
2019-09-04 14:50:00,269.22,269.47,269.05,269.14,1478.0,250.3701,250.6026,250.212,250.2957,1478.0
2019-09-04 15:00:00,269.19,269.39,268.99,269.13,3296.0,250.3422,250.5282,250.1562,250.2864,3296.0
2019-09-04 15:10:00,269.2,269.2,268.99,268.99,1671.0,250.3515,250.3515,250.1562,250.1562,1671.0
2019-09-04 15:20:00,268.99,268.99,268.68,268.77,2320.0,250.1562,250.1562,249.8679,249.9516,2320.0
2019-09-04 15:30:00,268.89,269.01,268.58,268.65,3701.0,250.0632,250.1748,249.7749,249.84,3701.0
2019-09-04 15:40:00,268.61,268.72,268.45,268.51,4140.0,249.8028,249.9051,249.654,249.7098,4140.0
2019-09-04 15:50:00,268.55,268.61,267.91,268.17,19228.0,249.747,249.8028,249.1518,249.3936,19228.0
2019-09-05 09:30:00,270.9,275.23,270.9,275.23,11057.0,251.9325,255.9593,251.9325,255.9593,11057.0
2019-09-05 09:40:00,275.23,275.43,274.67,274.67,4653.0,255.9593,256.1453,255.4385,255.4385,4653.0
2019-09-05 09:50:00,275.08,276.36,274.6,276.16,3422.0,255.8198,257.0102,255.3734,256.8242,3422.0
2019-09-05 10:00:00,275.88,277.46,275.83,277.44,1925.0,256.5638,258.0332,256.5173,258.0146,1925.0
2019-09-05 10:10:00,278.02,280.01,277.77,279.65,15506.0,258.5539,260.4046,258.3215,260.0698,15506.0
2019-09-05 10:20:00,279.34,279.34,277.82,278.67,7008.0,259.7815,259.7815,258.368,259.1584,7008.0
2019-09-05 10:30:00,278.35,279.77,278.35,279.04,4400.0,258.8608,260.1814,258.8608,259.5025,4400.0
2019-09-05 10:40:00,279.27,279.67,278.8,278.9,3213.0,259.7164,260.0884,259.2793,259.3723,3213.0
2019-09-05 10:50:00,278.74,278.9,278.52,278.84,2200.0,259.2235,259.3723,259.0189,259.3165,2200.0
2019-09-05 11:00:00,278.86,279.39,278.75,278.93,3000.0,259.3351,259.828,259.2328,259.4002,3000.0
2019-09-05 11:10:00,279.03,279.34,278.19,278.39,4433.0,259.4932,259.7815,258.712,258.898,4433.0
2019-09-05 11:20:00,278.45,278.52,278.04,278.04,1000.0,258.9538,259.0189,258.5725,258.5725,1000.0
2019-09-05 11:30:00,278.16,278.16,277.44,277.55,2481.0,258.6841,258.6841,258.0146,258.1169,2481.0
2019-09-05 11:40:00,277.74,278.05,277.6,278.0,1650.0,258.2936,258.5818,258.1634,258.5353,1650.0
2019-09-05 11:50:00,278.04,278.45,278.04,278.44,1400.0,258.5725,258.9538,258.5725,258.9445,1400.0
2019-09-05 12:00:00,278.22,278.62,277.56,277.56,3500.0,258.7399,259.1119,258.1262,258.1262,3500.0
2019-09-05 12:10:00,277.5,277.77,277.21,277.22,8600.0,258.0704,258.3215,257.8007,257.81,8600.0
2019-09-05 12:20:00,277.13,277.13,276.63,276.7,2105.0,257.7263,257.7263,257.2613,257.3264,2105.0
2019-09-05 12:30:00,276.73,277.05,276.45,276.45,1600.0,257.3543,257.6519,257.0939,257.0939,1600.0
2019-09-05 12:40:00,276.89,277.04,276.76,276.79,1770.0,257.5031,257.6426,257.3822,257.4101,1770.0
2019-09-05 12:50:00,276.61,276.79,276.33,276.77,5347.0,257.2427,257.4101,256.9823,257.3915,5347.0
2019-09-05 13:00:00,276.75,276.89,275.88,275.88,5991.0,257.3729,257.5031,256.5638,256.5638,5991.0
2019-09-05 13:10:00,276.26,276.4,275.72,275.72,5300.0,256.9172,257.0474,256.415,256.415,5300.0
2019-09-05 13:20:00,275.74,275.93,275.45,275.68,7311.0,256.4336,256.6103,256.1639,256.3778,7311.0
2019-09-05 13:30:00,275.8,275.8,275.46,275.56,2377.0,256.4894,256.4894,256.1732,256.2662,2377.0
2019-09-05 13:40:00,275.67,275.71,274.89,274.9,1909.0,256.3685,256.4057,255.6431,255.6524,1909.0
2019-09-05 13:50:00,274.9,276.14,274.9,275.91,4249.0,255.6524,256.8056,255.6524,256.5917,4249.0
2019-09-05 14:00:00,275.75,275.75,275.47,275.57,1221.0,256.4429,256.4429,256.1825,256.2755,1221.0
2019-09-05 14:10:00,275.72,276.25,275.71,276.16,2401.0,256.415,256.9079,256.4057,256.8242,2401.0
2019-09-05 14:20:00,276.06,276.34,275.77,276.28,1629.0,256.7312,256.9916,256.4615,256.9358,1629.0
2019-09-05 14:30:00,276.29,276.41,276.14,276.26,2400.0,256.9451,257.0567,256.8056,256.9172,2400.0
2019-09-05 14:40:00,276.21,276.3,275.93,276.1,2189.0,256.8707,256.9544,256.6103,256.7684,2189.0
2019-09-05 14:50:00,276.1,276.22,275.82,276.05,8010.0,256.7684,256.88,256.508,256.7219,8010.0
2019-09-05 15:00:00,276.19,276.42,276.04,276.24,3310.0,256.8521,257.066,256.7126,256.8986,3310.0
2019-09-05 15:10:00,276.23,276.86,276.05,276.84,4389.0,256.8893,257.4752,256.7219,257.4566,4389.0
2019-09-05 15:20:00,277.04,277.48,277.01,277.37,2113.0,257.6426,258.0518,257.6147,257.9495,2113.0
2019-09-05 15:30:00,277.47,277.79,277.36,277.61,6175.0,258.0425,258.3401,257.9402,258.1727,6175.0
2019-09-05 15:40:00,277.61,277.81,277.2,277.21,4317.0,258.1727,258.3587,257.7914,257.8007,4317.0
2019-09-05 15:50:00,277.13,277.36,276.66,276.78,12776.0,257.7263,257.9402,257.2892,257.4008,12776.0
2019-09-06 09:30:00,279.27,281.3,278.27,278.27,10577.0,259.7164,261.6043,258.7864,258.7864,10577.0
2019-09-06 09:40:00,278.42,279.32,276.15,279.31,8127.0,258.9259,259.7629,256.8149,259.7536,8127.0
2019-09-06 09:50:00,279.09,279.99,278.85,279.74,5632.0,259.549,260.386,259.3258,260.1535,5632.0
2019-09-06 10:00:00,279.3,279.95,278.43,278.62,7055.0,259.7443,260.3488,258.9352,259.1119,7055.0
2019-09-06 10:10:00,278.84,279.26,278.67,279.05,2491.0,259.3165,259.7071,259.1584,259.5118,2491.0
2019-09-06 10:20:00,279.15,279.7,278.77,279.7,2511.0,259.6048,260.1163,259.2514,260.1163,2511.0
2019-09-06 10:30:00,280.04,280.27,279.62,280.11,4955.0,260.4325,260.6464,260.0419,260.4976,4955.0
2019-09-06 10:40:00,280.13,280.91,279.99,280.77,3800.0,260.5162,261.2416,260.386,261.1114,3800.0
2019-09-06 10:50:00,280.64,280.71,280.16,280.56,4779.0,260.9905,261.0556,260.5441,260.9161,4779.0
2019-09-06 11:00:00,280.42,280.42,279.78,279.84,4931.0,260.7859,260.7859,260.1907,260.2465,4931.0
2019-09-06 11:10:00,279.74,279.83,279.26,279.74,2298.0,260.1535,260.2372,259.7071,260.1535,2298.0
2019-09-06 11:20:00,279.85,279.98,279.29,279.35,6400.0,260.2558,260.3767,259.735,259.7908,6400.0
2019-09-06 11:30:00,279.51,279.65,279.22,279.35,2910.0,259.9396,260.0698,259.6699,259.7908,2910.0
2019-09-06 11:40:00,279.48,279.6,279.21,279.37,1800.0,259.9117,260.0233,259.6606,259.8094,1800.0
2019-09-06 11:50:00,279.35,279.35,278.69,278.73,2600.0,259.7908,259.7908,259.177,259.2142,2600.0
2019-09-06 12:00:00,278.81,279.54,278.81,279.51,2500.0,259.2886,259.9675,259.2886,259.9396,2500.0
2019-09-06 12:10:00,279.52,279.69,279.46,279.61,1901.0,259.9489,260.107,259.8931,260.0326,1901.0
2019-09-06 12:20:00,279.59,279.59,279.17,279.34,3020.0,260.014,260.014,259.6234,259.7815,3020.0
2019-09-06 12:30:00,279.54,279.55,278.98,279.14,3953.0,259.9675,259.9768,259.4467,259.5955,3953.0
2019-09-06 12:40:00,279.36,279.36,278.56,278.7,3158.0,259.8001,259.8001,259.0561,259.1863,3158.0
2019-09-06 12:50:00,278.57,278.79,278.48,278.79,1619.0,259.0654,259.27,258.9817,259.27,1619.0
2019-09-06 13:00:00,279.06,279.23,278.8,278.8,2800.0,259.5211,259.6792,259.2793,259.2793,2800.0
2019-09-06 13:10:00,278.9,278.99,278.89,278.91,800.0,259.3723,259.456,259.363,259.3816,800.0
2019-09-06 13:20:00,278.72,278.99,278.55,278.82,2771.0,259.2049,259.456,259.0468,259.2979,2771.0
2019-09-06 13:30:00,279.05,279.53,279.05,279.49,2791.0,259.5118,259.9582,259.5118,259.921,2791.0
2019-09-06 13:40:00,279.35,279.39,279.02,279.02,1399.0,259.7908,259.828,259.4839,259.4839,1399.0
2019-09-06 13:50:00,279.18,279.18,278.95,279.11,1400.0,259.6327,259.6327,259.4188,259.5676,1400.0
2019-09-06 14:00:00,279.11,279.33,278.99,278.99,3962.0,259.5676,259.7722,259.456,259.456,3962.0
2019-09-06 14:10:00,278.95,278.95,278.78,278.94,1606.0,259.4188,259.4188,259.2607,259.4095,1606.0
2019-09-06 14:20:00,278.99,279.29,278.93,279.1,2710.0,259.456,259.735,259.4002,259.5583,2710.0
2019-09-06 14:30:00,279.24,280.0,279.24,279.31,4301.0,259.6885,260.3953,259.6885,259.7536,4301.0
2019-09-06 14:40:00,279.24,279.4,279.09,279.28,1407.0,259.6885,259.8373,259.549,259.7257,1407.0
2019-09-06 14:50:00,279.1,279.2,278.84,278.88,3300.0,259.5583,259.6513,259.3165,259.3537,3300.0
2019-09-06 15:00:00,278.78,278.97,278.71,278.83,2290.0,259.2607,259.4374,259.1956,259.3072,2290.0
2019-09-06 15:10:00,278.9,279.08,278.89,278.92,1899.0,259.3723,259.5397,259.363,259.3909,1899.0
2019-09-06 15:20:00,278.86,279.04,278.8,278.93,2290.0,259.3351,259.5025,259.2793,259.4002,2290.0
2019-09-06 15:30:00,278.92,278.98,278.45,278.46,3110.0,259.3909,259.4467,258.9538,258.9631,3110.0
2019-09-06 15:40:00,278.51,278.52,278.19,278.28,3300.0,259.0096,259.0189,258.712,258.7957,3300.0
2019-09-06 15:50:00,278.34,278.39,278.03,278.2,14247.0,258.8515,258.898,258.5632,258.7213,14247.0
2019-09-09 09:30:00,279.69,281.95,279.59,281.79,5206.0,260.107,262.2088,260.014,262.06,5206.0
2019-09-09 09:40:00,281.33,281.92,281.13,281.13,1951.0,261.6322,262.1809,261.4462,261.4462,1951.0
2019-09-09 09:50:00,281.5,283.29,281.5,283.12,2422.0,261.7903,263.455,261.7903,263.2969,2422.0
2019-09-09 10:00:00,283.23,284.83,283.09,284.83,9644.0,263.3992,264.8871,263.269,264.8871,9644.0
2019-09-09 10:10:00,284.99,285.12,284.49,284.85,9621.0,265.0359,265.1568,264.5709,264.9057,9621.0
2019-09-09 10:20:00,284.88,285.23,283.24,283.24,4900.0,264.9336,265.2591,263.4085,263.4085,4900.0
2019-09-09 10:30:00,283.88,284.61,283.59,284.61,5406.0,264.0037,264.6825,263.734,264.6825,5406.0
2019-09-09 10:40:00,284.31,285.05,283.85,283.91,6326.0,264.4035,265.0917,263.9758,264.0316,6326.0
2019-09-09 10:50:00,284.09,284.78,284.06,284.33,9014.0,264.1989,264.8406,264.171,264.4221,9014.0
2019-09-09 11:00:00,283.83,283.96,283.2,283.21,2400.0,263.9572,264.0781,263.3713,263.3806,2400.0
2019-09-09 11:10:00,283.35,283.62,282.9,283.27,5108.0,263.5108,263.7619,263.0923,263.4364,5108.0
2019-09-09 11:20:00,283.26,283.61,282.66,283.04,4518.0,263.4271,263.7526,262.8691,263.2225,4518.0
2019-09-09 11:30:00,282.85,282.85,282.41,282.41,1320.0,263.0458,263.0458,262.6366,262.6366,1320.0
2019-09-09 11:40:00,282.14,282.22,281.62,282.22,1600.0,262.3855,262.4599,261.9019,262.4599,1600.0
2019-09-09 11:50:00,282.52,282.63,282.08,282.31,6851.0,262.7389,262.8412,262.3297,262.5436,6851.0
2019-09-09 12:00:00,282.66,283.21,282.66,282.97,2600.0,262.8691,263.3806,262.8691,263.1574,2600.0
2019-09-09 12:10:00,283.08,283.83,283.01,283.42,4369.0,263.2597,263.9572,263.1946,263.5759,4369.0
2019-09-09 12:20:00,282.88,283.03,282.69,282.69,500.0,263.0737,263.2132,262.897,262.897,500.0
2019-09-09 12:30:00,282.53,282.53,282.11,282.15,900.0,262.7482,262.7482,262.3576,262.3948,900.0
2019-09-09 12:40:00,282.13,282.58,282.13,282.58,2413.0,262.3762,262.7947,262.3762,262.7947,2413.0
2019-09-09 12:50:00,282.52,282.52,282.24,282.37,2577.0,262.7389,262.7389,262.4785,262.5994,2577.0
2019-09-09 13:00:00,282.25,282.96,282.24,282.83,4655.0,262.4878,263.1481,262.4785,263.0272,4655.0
2019-09-09 13:10:00,282.84,283.1,282.6,282.88,4299.0,263.0365,263.2783,262.8133,263.0737,4299.0
2019-09-09 13:20:00,282.86,282.88,282.74,282.87,600.0,263.0551,263.0737,262.9435,263.0644,600.0
2019-09-09 13:30:00,282.89,283.09,282.79,283.05,2541.0,263.083,263.269,262.99,263.2318,2541.0
2019-09-09 13:40:00,282.87,283.15,282.76,283.15,1100.0,263.0644,263.3248,262.9621,263.3248,1100.0
2019-09-09 13:50:00,282.99,283.64,282.87,283.44,5886.0,263.176,263.7805,263.0644,263.5945,5886.0
2019-09-09 14:00:00,283.44,284.14,283.44,283.89,6019.0,263.5945,264.2454,263.5945,264.013,6019.0
2019-09-09 14:10:00,283.73,284.37,283.72,283.94,4822.0,263.8642,264.4593,263.8549,264.0595,4822.0
2019-09-09 14:20:00,284.05,284.3,283.93,283.99,3900.0,264.1617,264.3942,264.0502,264.1059,3900.0
2019-09-09 14:30:00,284.02,284.88,283.93,284.88,4800.0,264.1338,264.9336,264.0502,264.9336,4800.0
2019-09-09 14:40:00,284.88,284.96,284.58,284.65,5500.0,264.9336,265.008,264.6546,264.7197,5500.0
2019-09-09 14:50:00,284.52,284.76,284.34,284.76,4908.0,264.5988,264.822,264.4314,264.822,4908.0
2019-09-09 15:00:00,284.76,285.98,284.57,285.96,6377.0,264.822,265.9566,264.6453,265.938,6377.0
2019-09-09 15:10:00,285.66,286.3,285.66,286.3,3800.0,265.659,266.2542,265.659,266.2542,3800.0
2019-09-09 15:20:00,286.37,286.39,285.66,285.96,6364.0,266.3193,266.3379,265.659,265.938,6364.0
2019-09-09 15:30:00,285.96,286.22,285.54,286.22,7783.0,265.938,266.1798,265.5474,266.1798,7783.0
2019-09-09 15:40:00,286.1,286.25,285.8,285.97,6086.0,266.0682,266.2077,265.7892,265.9473,6086.0
2019-09-09 15:50:00,285.99,286.18,285.73,285.89,25593.0,265.9659,266.1426,265.7241,265.8729,25593.0
2019-09-10 09:30:00,282.36,283.13,280.93,281.8,14030.0,262.5901,263.3062,261.2602,262.0693,14030.0
2019-09-10 09:40:00,281.6,283.06,280.56,282.55,2608.0,261.8833,263.2411,260.9161,262.7668,2608.0
2019-09-10 09:50:00,282.96,284.0,282.96,283.86,4515.0,263.1481,264.1152,263.1481,263.9851,4515.0
2019-09-10 10:00:00,284.1,284.49,283.9,284.31,1600.0,264.2082,264.5709,264.0223,264.4035,1600.0
2019-09-10 10:10:00,284.22,284.22,282.5,282.5,2600.0,264.3198,264.3198,262.7203,262.7203,2600.0
2019-09-10 10:20:00,283.06,283.5,282.6,283.5,3500.0,263.2411,263.6503,262.8133,263.6503,3500.0
2019-09-10 10:30:00,283.7,284.79,283.7,284.56,3669.0,263.8363,264.8499,263.8363,264.636,3669.0
2019-09-10 10:40:00,284.83,285.5,284.57,285.5,1175.0,264.8871,265.5102,264.6453,265.5102,1175.0
2019-09-10 10:50:00,285.35,286.11,285.19,285.9,22170.0,265.3707,266.0775,265.2219,265.8822,22170.0
2019-09-10 11:00:00,285.73,286.72,285.51,286.51,5255.0,265.7241,266.6448,265.5195,266.4495,5255.0
2019-09-10 11:10:00,286.54,286.64,285.89,285.97,18346.0,266.4774,266.5704,265.8729,265.9473,18346.0
2019-09-10 11:20:00,286.05,286.49,285.48,285.73,6653.0,266.0217,266.4309,265.4916,265.7241,6653.0
2019-09-10 11:30:00,285.73,286.57,285.55,286.57,2412.0,265.7241,266.5053,265.5567,266.5053,2412.0
2019-09-10 11:40:00,286.57,287.01,286.45,286.6,3625.0,266.5053,266.9145,266.3937,266.5332,3625.0
2019-09-10 11:50:00,286.89,287.78,286.87,287.14,2710.0,266.8029,267.6306,266.7843,267.0354,2710.0
2019-09-10 12:00:00,287.38,287.66,286.56,287.63,7100.0,267.2586,267.519,266.496,267.4911,7100.0
2019-09-10 12:10:00,287.71,288.89,287.67,288.39,8500.0,267.5655,268.6629,267.5283,268.1979,8500.0
2019-09-10 12:20:00,288.41,288.58,288.15,288.47,12326.0,268.2165,268.3746,267.9747,268.2723,12326.0
2019-09-10 12:30:00,288.43,288.43,287.73,288.18,6595.0,268.2351,268.2351,267.5841,268.0026,6595.0
2019-09-10 12:40:00,287.96,288.03,287.15,287.25,13600.0,267.798,267.8631,267.0447,267.1377,13600.0
2019-09-10 12:50:00,287.23,287.77,287.11,287.76,1456.0,267.1191,267.6213,267.0075,267.612,1456.0
2019-09-10 13:00:00,287.58,287.58,287.02,287.16,1700.0,267.4446,267.4446,266.9238,267.054,1700.0
2019-09-10 13:10:00,287.41,287.98,287.41,287.67,1300.0,267.2865,267.8166,267.2865,267.5283,1300.0
2019-09-10 13:20:00,287.88,288.53,287.88,288.34,2386.0,267.7236,268.3281,267.7236,268.1514,2386.0
2019-09-10 13:30:00,288.34,289.21,288.34,288.86,2157.0,268.1514,268.9605,268.1514,268.635,2157.0
2019-09-10 13:40:00,288.84,289.17,288.8,288.95,2657.0,268.6164,268.9233,268.5792,268.7187,2657.0
2019-09-10 13:50:00,289.12,289.45,289.12,289.22,2000.0,268.8768,269.1837,268.8768,268.9698,2000.0
2019-09-10 14:00:00,289.23,289.46,289.03,289.12,2543.0,268.9791,269.193,268.7931,268.8768,2543.0
2019-09-10 14:10:00,289.19,289.19,288.91,289.1,1602.0,268.9419,268.9419,268.6815,268.8582,1602.0
2019-09-10 14:20:00,288.93,289.63,288.79,289.53,2010.0,268.7001,269.3511,268.5699,269.2581,2010.0
2019-09-10 14:30:00,289.43,289.83,289.35,289.68,2360.0,269.1651,269.5371,269.0907,269.3976,2360.0
2019-09-10 14:40:00,289.5,289.65,289.29,289.55,4210.0,269.2302,269.3697,269.0349,269.2767,4210.0
2019-09-10 14:50:00,289.62,290.08,289.46,289.91,5200.0,269.3418,269.7695,269.193,269.6115,5200.0
2019-09-10 15:00:00,289.96,290.47,289.94,290.21,5945.0,269.6579,270.1322,269.6393,269.8904,5945.0
2019-09-10 15:10:00,290.21,290.57,290.12,290.15,5560.0,269.8904,270.2252,269.8067,269.8346,5560.0
2019-09-10 15:20:00,290.12,290.22,289.92,290.14,3863.0,269.8067,269.8997,269.6208,269.8253,3863.0
2019-09-10 15:30:00,290.08,290.35,290.06,290.15,3750.0,269.7695,270.0206,269.7509,269.8346,3750.0
2019-09-10 15:40:00,290.16,290.59,290.09,290.48,5516.0,269.8439,270.2438,269.7788,270.1415,5516.0
2019-09-10 15:50:00,290.47,291.51,290.29,290.88,51777.0,270.1322,271.0994,269.9648,270.5135,51777.0
2019-09-11 09:30:00,292.17,293.98,290.28,293.38,8865.0,271.7132,273.3965,269.9555,272.8385,8865.0
2019-09-11 09:40:00,294.23,296.45,292.23,295.05,10863.0,273.629,275.6935,271.769,274.3916,10863.0
2019-09-11 09:50:00,296.03,297.52,294.44,294.82,9642.0,275.3029,276.6886,273.8243,274.1777,9642.0
2019-09-11 10:00:00,294.62,295.36,293.74,294.79,15862.0,273.9917,274.6799,273.1733,274.1498,15862.0
2019-09-11 10:10:00,294.36,295.19,292.88,293.08,3100.0,273.7499,274.5218,272.3735,272.5595,3100.0
2019-09-11 10:20:00,292.92,293.63,292.63,292.92,4000.0,272.4107,273.071,272.141,272.4107,4000.0
2019-09-11 10:30:00,293.21,294.31,292.76,294.12,4912.0,272.6804,273.7034,272.2619,273.5267,4912.0
2019-09-11 10:40:00,294.17,294.18,293.38,293.8,5233.0,273.5732,273.5825,272.8385,273.2291,5233.0
2019-09-11 10:50:00,293.83,294.09,293.24,293.35,10993.0,273.257,273.4988,272.7083,272.8106,10993.0
2019-09-11 11:00:00,293.09,293.1,292.32,292.37,4365.0,272.5688,272.5781,271.8527,271.8992,4365.0
2019-09-11 11:10:00,292.48,292.98,292.41,292.41,5493.0,272.0015,272.4665,271.9364,271.9364,5493.0
2019-09-11 11:20:00,292.09,292.09,291.32,291.7,3800.0,271.6388,271.6388,270.9227,271.2761,3800.0
2019-09-11 11:30:00,292.29,292.79,291.96,292.56,4687.0,271.8248,272.2898,271.5179,272.0759,4687.0
2019-09-11 11:40:00,292.38,292.54,291.96,291.96,2145.0,271.9085,272.0573,271.5179,271.5179,2145.0
2019-09-11 11:50:00,292.21,292.92,292.06,292.43,3572.0,271.7504,272.4107,271.6109,271.955,3572.0
2019-09-11 12:00:00,292.62,293.01,292.42,292.44,3700.0,272.1317,272.4944,271.9457,271.9643,3700.0
2019-09-11 12:10:00,292.58,292.59,291.86,291.89,2317.0,272.0945,272.1038,271.4249,271.4528,2317.0
2019-09-11 12:20:00,292.01,292.29,291.81,292.28,2200.0,271.5644,271.8248,271.3784,271.8155,2200.0
2019-09-11 12:30:00,292.39,292.92,292.17,292.58,2300.0,271.9178,272.4107,271.7132,272.0945,2300.0
2019-09-11 12:40:00,292.75,293.06,292.64,292.85,1986.0,272.2526,272.5409,272.1503,272.3456,1986.0
2019-09-11 12:50:00,292.85,293.47,292.84,293.07,3317.0,272.3456,272.9222,272.3363,272.5502,3317.0
2019-09-11 13:00:00,293.15,293.26,292.95,292.95,1500.0,272.6246,272.7269,272.4386,272.4386,1500.0
2019-09-11 13:10:00,292.94,293.4,292.74,293.4,2840.0,272.4293,272.8571,272.2433,272.8571,2840.0
2019-09-11 13:20:00,293.16,293.67,293.16,293.57,1800.0,272.6339,273.1082,272.6339,273.0152,1800.0
2019-09-11 13:30:00,293.46,294.26,293.46,294.26,2200.0,272.9129,273.6569,272.9129,273.6569,2200.0
2019-09-11 13:40:00,294.53,295.12,294.04,294.41,2600.0,273.908,274.4567,273.4523,273.7964,2600.0
2019-09-11 13:50:00,294.59,294.59,294.06,294.06,3430.0,273.9638,273.9638,273.4709,273.4709,3430.0
2019-09-11 14:00:00,294.3,294.4,294.08,294.32,2700.0,273.6941,273.7871,273.4895,273.7127,2700.0
2019-09-11 14:10:00,294.21,294.21,293.45,293.74,2600.0,273.6104,273.6104,272.9036,273.1733,2600.0
2019-09-11 14:20:00,293.89,294.38,293.79,293.81,5326.0,273.3128,273.7685,273.2198,273.2384,5326.0
2019-09-11 14:30:00,294.09,294.61,294.08,294.54,2200.0,273.4988,273.9824,273.4895,273.9173,2200.0
2019-09-11 14:40:00,294.56,294.56,293.46,293.81,2938.0,273.9359,273.9359,272.9129,273.2384,2938.0
2019-09-11 14:50:00,294.17,294.17,293.54,293.7,2060.0,273.5732,273.5732,272.9873,273.1361,2060.0
2019-09-11 15:00:00,293.72,294.25,293.68,294.13,2999.0,273.1547,273.6476,273.1175,273.536,2999.0
2019-09-11 15:10:00,294.25,294.57,294.17,294.37,3958.0,273.6476,273.9452,273.5732,273.7592,3958.0
2019-09-11 15:20:00,294.51,294.74,294.51,294.66,2801.0,273.8894,274.1033,273.8894,274.0289,2801.0
2019-09-11 15:30:00,294.75,294.83,294.26,294.31,5500.0,274.1126,274.187,273.6569,273.7034,5500.0
2019-09-11 15:40:00,294.38,294.43,294.06,294.42,5020.0,273.7685,273.815,273.4709,273.8057,5020.0
2019-09-11 15:50:00,294.56,295.02,294.42,294.99,16753.0,273.9359,274.3637,273.8057,274.3358,16753.0
2019-09-12 09:30:00,294.93,294.93,293.3,293.49,3382.0,274.28,274.28,272.7641,272.9408,3382.0
2019-09-12 09:40:00,293.98,294.11,292.58,292.58,1400.0,273.3965,273.5174,272.0945,272.0945,1400.0
2019-09-12 09:50:00,292.57,293.3,292.31,293.26,1700.0,272.0852,272.7641,271.8434,272.7269,1700.0
2019-09-12 10:00:00,293.5,294.52,292.81,293.87,2425.0,272.9501,273.8987,272.3084,273.2942,2425.0
2019-09-12 10:10:00,294.36,296.0,294.36,294.56,23075.0,273.7499,275.275,273.7499,273.9359,23075.0
2019-09-12 10:20:00,293.7,294.58,293.7,293.77,1205.0,273.1361,273.9545,273.1361,273.2012,1205.0
2019-09-12 10:30:00,293.42,293.45,293.21,293.43,500.0,272.8757,272.9036,272.6804,272.885,500.0
2019-09-12 10:40:00,293.84,294.25,293.29,294.11,3075.0,273.2663,273.6476,272.7548,273.5174,3075.0
2019-09-12 10:50:00,294.25,294.25,292.32,292.55,4800.0,273.6476,273.6476,271.8527,272.0666,4800.0
2019-09-12 11:00:00,291.97,292.34,291.57,292.12,3900.0,271.5272,271.8713,271.1552,271.6667,3900.0
2019-09-12 11:10:00,292.23,292.38,291.85,291.85,5410.0,271.769,271.9085,271.4156,271.4156,5410.0
2019-09-12 11:20:00,291.8,292.28,291.8,292.09,3750.0,271.3691,271.8155,271.3691,271.6388,3750.0
2019-09-12 11:30:00,291.94,292.12,291.52,291.88,4100.0,271.4993,271.6667,271.1087,271.4435,4100.0
2019-09-12 11:40:00,291.88,292.22,291.67,292.22,5852.0,271.4435,271.7597,271.2482,271.7597,5852.0
2019-09-12 11:50:00,291.97,292.26,291.69,291.91,19186.0,271.5272,271.7969,271.2668,271.4714,19186.0
2019-09-12 12:00:00,291.99,291.99,291.11,291.48,5162.0,271.5458,271.5458,270.7274,271.0715,5162.0
2019-09-12 12:10:00,291.49,291.92,291.47,291.8,2700.0,271.0808,271.4807,271.0622,271.3691,2700.0
2019-09-12 12:20:00,291.87,292.22,291.86,292.11,2900.0,271.4342,271.7597,271.4249,271.6574,2900.0
2019-09-12 12:30:00,292.15,292.29,292.05,292.15,2322.0,271.6946,271.8248,271.6016,271.6946,2322.0
2019-09-12 12:40:00,292.05,292.19,291.96,291.98,1201.0,271.6016,271.7318,271.5179,271.5365,1201.0
2019-09-12 12:50:00,292.19,292.38,292.12,292.16,1600.0,271.7318,271.9085,271.6667,271.7039,1600.0
2019-09-12 13:00:00,292.32,292.85,292.32,292.35,3603.0,271.8527,272.3456,271.8527,271.8806,3603.0
2019-09-12 13:10:00,292.18,292.37,292.04,292.04,848.0,271.7225,271.8992,271.5923,271.5923,848.0
2019-09-12 13:20:00,292.02,292.06,291.66,292.04,2400.0,271.5737,271.6109,271.2389,271.5923,2400.0
2019-09-12 13:30:00,292.07,292.15,291.46,291.65,1700.0,271.6202,271.6946,271.0529,271.2296,1700.0
2019-09-12 13:40:00,291.63,292.73,291.62,292.6,2584.0,271.211,272.234,271.2017,272.1131,2584.0
2019-09-12 13:50:00,292.68,292.68,292.22,292.22,1429.0,272.1875,272.1875,271.7597,271.7597,1429.0
2019-09-12 14:00:00,292.19,292.19,291.41,291.87,2900.0,271.7318,271.7318,271.0064,271.4342,2900.0
2019-09-12 14:10:00,291.83,292.07,291.75,291.9,2089.0,271.397,271.6202,271.3226,271.4621,2089.0
2019-09-12 14:20:00,291.76,291.82,291.5,291.82,3186.0,271.3319,271.3877,271.0901,271.3877,3186.0
2019-09-12 14:30:00,291.69,292.85,291.69,292.8,5152.0,271.2668,272.3456,271.2668,272.2991,5152.0
2019-09-12 14:40:00,293.02,293.52,293.02,293.15,1800.0,272.5037,272.9687,272.5037,272.6246,1800.0
2019-09-12 14:50:00,293.22,293.27,293.0,293.16,1200.0,272.6897,272.7362,272.4851,272.6339,1200.0
2019-09-12 15:00:00,293.13,293.14,292.75,292.92,2000.0,272.606,272.6153,272.2526,272.4107,2000.0
2019-09-12 15:10:00,292.79,292.79,292.34,292.34,1501.0,272.2898,272.2898,271.8713,271.8713,1501.0
2019-09-12 15:20:00,292.49,293.23,292.49,293.04,3900.0,272.0108,272.699,272.0108,272.5223,3900.0
2019-09-12 15:30:00,293.16,293.23,293.05,293.2,2300.0,272.6339,272.699,272.5316,272.6711,2300.0
2019-09-12 15:40:00,293.05,293.65,293.04,293.63,12303.0,272.5316,273.0896,272.5223,273.071,12303.0
2019-09-12 15:50:00,293.65,293.91,293.37,293.54,19893.0,273.0896,273.3314,272.8292,272.9873,19893.0
2019-09-13 09:30:00,294.41,296.95,294.41,296.18,3778.0,273.7964,276.1585,273.7964,275.4424,3778.0
2019-09-13 09:40:00,296.49,296.49,294.71,296.16,4319.0,275.7307,275.7307,274.0754,275.4238,4319.0
2019-09-13 09:50:00,296.3,296.35,295.42,295.87,6556.0,275.554,275.6005,274.7357,275.1542,6556.0
2019-09-13 10:00:00,295.99,296.48,295.73,295.85,3613.0,275.2657,275.7214,275.024,275.1356,3613.0
2019-09-13 10:10:00,296.37,296.58,295.76,296.34,1912.0,275.6191,275.8144,275.0519,275.5912,1912.0
2019-09-13 10:20:00,296.26,297.0,296.25,296.61,3000.0,275.5168,276.205,275.5075,275.8423,3000.0
2019-09-13 10:30:00,296.69,297.05,296.5,296.5,8458.0,275.9167,276.2515,275.74,275.74,8458.0
2019-09-13 10:40:00,296.59,296.91,296.54,296.67,2114.0,275.8237,276.1213,275.7772,275.8981,2114.0
2019-09-13 10:50:00,297.02,297.02,296.68,296.71,1500.0,276.2236,276.2236,275.9074,275.9353,1500.0
2019-09-13 11:00:00,296.73,297.04,296.54,296.7,2400.0,275.9539,276.2422,275.7772,275.926,2400.0
2019-09-13 11:10:00,296.97,297.07,296.72,297.02,2158.0,276.1771,276.2701,275.9446,276.2236,2158.0
2019-09-13 11:20:00,297.14,297.19,296.81,296.97,2561.0,276.3352,276.3817,276.0283,276.1771,2561.0
2019-09-13 11:30:00,297.07,297.12,296.93,297.12,1511.0,276.2701,276.3166,276.1399,276.3166,1511.0
2019-09-13 11:40:00,297.02,297.75,297.01,297.66,5019.0,276.2236,276.9025,276.2143,276.8188,5019.0
2019-09-13 11:50:00,297.67,297.86,297.48,297.49,3000.0,276.8281,277.0048,276.6514,276.6607,3000.0
2019-09-13 12:00:00,297.59,297.75,297.49,297.6,4063.0,276.7537,276.9025,276.6607,276.763,4063.0
2019-09-13 12:10:00,297.63,297.78,297.49,297.69,2484.0,276.7909,276.9304,276.6607,276.8467,2484.0
2019-09-13 12:20:00,297.77,298.07,297.6,298.03,5459.0,276.9211,277.2001,276.763,277.1629,5459.0
2019-09-13 12:30:00,298.17,298.48,298.14,298.31,31100.0,277.2931,277.5814,277.2652,277.4233,31100.0
2019-09-13 12:40:00,298.28,298.37,297.1,297.36,4241.0,277.3954,277.4791,276.298,276.5398,4241.0
2019-09-13 12:50:00,297.3,297.31,296.52,296.63,13202.0,276.484,276.4933,275.7586,275.8609,13202.0
2019-09-13 13:00:00,296.67,296.75,296.3,296.53,3218.0,275.8981,275.9725,275.554,275.7679,3218.0
2019-09-13 13:10:00,296.55,296.55,296.11,296.31,2415.0,275.7865,275.7865,275.3773,275.5633,2415.0
2019-09-13 13:20:00,296.38,296.72,296.26,296.63,3021.0,275.6284,275.9446,275.5168,275.8609,3021.0
2019-09-13 13:30:00,296.79,296.83,296.39,296.39,1750.0,276.0097,276.0469,275.6377,275.6377,1750.0
2019-09-13 13:40:00,296.59,296.59,295.64,295.99,3035.0,275.8237,275.8237,274.9403,275.2657,3035.0
2019-09-13 13:50:00,296.11,296.25,295.97,295.98,1893.0,275.3773,275.5075,275.2471,275.2564,1893.0
2019-09-13 14:00:00,296.05,296.17,295.87,295.89,2521.0,275.3215,275.4331,275.1542,275.1728,2521.0
2019-09-13 14:10:00,296.1,296.1,295.54,295.7,2900.0,275.368,275.368,274.8473,274.9961,2900.0
2019-09-13 14:20:00,295.7,295.74,295.15,295.27,5709.0,274.9961,275.0333,274.4846,274.5962,5709.0
2019-09-13 14:30:00,294.99,295.35,294.83,295.31,7100.0,274.3358,274.6706,274.187,274.6334,7100.0
2019-09-13 14:40:00,295.28,295.89,295.27,295.88,3488.0,274.6055,275.1728,274.5962,275.1635,3488.0
2019-09-13 14:50:00,295.92,295.96,295.06,295.06,3000.0,275.2006,275.2378,274.4009,274.4009,3000.0
2019-09-13 15:00:00,295.14,295.65,294.83,295.46,9944.0,274.4753,274.9496,274.187,274.7729,9944.0
2019-09-13 15:10:00,295.5,295.62,295.13,295.13,1771.0,274.8101,274.9217,274.466,274.466,1771.0
2019-09-13 15:20:00,295.02,295.07,294.84,294.88,1600.0,274.3637,274.4102,274.1963,274.2335,1600.0
2019-09-13 15:30:00,295.06,295.66,295.06,295.32,4071.0,274.4009,274.9589,274.4009,274.6427,4071.0
2019-09-13 15:40:00,295.27,295.62,295.1,295.39,5093.0,274.5962,274.9217,274.4381,274.7078,5093.0
2019-09-13 15:50:00,295.56,295.81,295.32,295.53,18241.0,274.8659,275.0984,274.6427,274.838,18241.0
2019-09-16 09:30:00,294.73,294.73,292.46,292.67,13388.0,274.094,274.094,271.9829,272.1782,13388.0
2019-09-16 09:40:00,292.67,294.08,292.51,293.84,3100.0,272.1782,273.4895,272.0294,273.2663,3100.0
2019-09-16 09:50:00,293.85,294.51,293.84,294.4,3145.0,273.2756,273.8894,273.2663,273.7871,3145.0
2019-09-16 10:00:00,294.0,294.52,293.58,294.11,8143.0,273.4151,273.8987,273.0245,273.5174,8143.0
2019-09-16 10:10:00,294.17,294.51,294.11,294.38,5209.0,273.5732,273.8894,273.5174,273.7685,5209.0
2019-09-16 10:20:00,294.61,294.87,294.27,294.66,3992.0,273.9824,274.2242,273.6662,274.0289,3992.0
2019-09-16 10:30:00,294.74,295.07,294.66,295.06,2500.0,274.1033,274.4102,274.0289,274.4009,2500.0
2019-09-16 10:40:00,295.16,295.62,294.74,295.62,4841.0,274.4939,274.9217,274.1033,274.9217,4841.0
2019-09-16 10:50:00,295.63,296.55,295.63,296.04,2900.0,274.931,275.7865,274.931,275.3122,2900.0
2019-09-16 11:00:00,296.09,296.35,295.95,296.35,1000.0,275.3587,275.6005,275.2285,275.6005,1000.0
2019-09-16 11:10:00,296.71,297.5,296.71,296.85,2815.0,275.9353,276.67,275.9353,276.0655,2815.0
2019-09-16 11:20:00,296.9,297.07,296.46,296.46,1444.0,276.112,276.2701,275.7028,275.7028,1444.0
2019-09-16 11:30:00,296.28,296.28,295.95,296.27,1600.0,275.5354,275.5354,275.2285,275.5261,1600.0
2019-09-16 11:40:00,295.7,295.7,295.01,295.01,1298.0,274.9961,274.9961,274.3544,274.3544,1298.0
2019-09-16 11:50:00,294.85,294.95,293.82,293.82,4500.0,274.2056,274.2986,273.2477,273.2477,4500.0
2019-09-16 12:00:00,293.94,294.15,293.78,293.78,1000.0,273.3593,273.5546,273.2105,273.2105,1000.0
2019-09-16 12:10:00,293.85,294.4,293.85,294.32,1300.0,273.2756,273.7871,273.2756,273.7127,1300.0
2019-09-16 12:20:00,293.91,294.01,293.69,293.69,1010.0,273.3314,273.4244,273.1268,273.1268,1010.0
2019-09-16 12:30:00,293.96,294.12,293.82,293.82,1900.0,273.3779,273.5267,273.2477,273.2477,1900.0
2019-09-16 12:40:00,293.64,293.74,293.49,293.74,923.0,273.0803,273.1733,272.9408,273.1733,923.0
2019-09-16 12:50:00,293.75,294.32,293.71,294.23,1802.0,273.1826,273.7127,273.1454,273.629,1802.0
2019-09-16 13:00:00,294.23,294.39,294.23,294.36,2009.0,273.629,273.7778,273.629,273.7499,2009.0
2019-09-16 13:10:00,294.47,294.52,294.19,294.29,2203.0,273.8522,273.8987,273.5918,273.6848,2203.0
2019-09-16 13:20:00,294.32,294.33,294.13,294.33,1300.0,273.7127,273.722,273.536,273.722,1300.0
2019-09-16 13:30:00,294.37,294.6,294.25,294.6,1800.0,273.7592,273.9731,273.6476,273.9731,1800.0
2019-09-16 13:40:00,294.34,294.5,294.34,294.44,700.0,273.7313,273.8801,273.7313,273.8243,700.0
2019-09-16 13:50:00,294.24,294.49,294.02,294.49,1300.0,273.6383,273.8708,273.4337,273.8708,1300.0
2019-09-16 14:00:00,294.55,294.8,293.91,293.91,1505.0,273.9266,274.1591,273.3314,273.3314,1505.0
2019-09-16 14:10:00,294.16,294.28,293.92,294.23,4110.0,273.5639,273.6755,273.3407,273.629,4110.0
2019-09-16 14:20:00,294.52,294.77,294.42,294.77,800.0,273.8987,274.1312,273.8057,274.1312,800.0
2019-09-16 14:30:00,294.76,294.96,294.76,294.96,1010.0,274.1219,274.3079,274.1219,274.3079,1010.0
2019-09-16 14:40:00,294.88,294.93,294.74,294.74,744.0,274.2335,274.28,274.1033,274.1033,744.0
2019-09-16 14:50:00,294.56,294.79,294.42,294.42,1662.0,273.9359,274.1498,273.8057,273.8057,1662.0
2019-09-16 15:00:00,294.56,294.84,294.52,294.84,3977.0,273.9359,274.1963,273.8987,274.1963,3977.0
2019-09-16 15:10:00,294.84,295.29,294.84,295.2,2705.0,274.1963,274.6148,274.1963,274.5311,2705.0
2019-09-16 15:20:00,295.26,295.26,295.01,295.01,4002.0,274.5869,274.5869,274.3544,274.3544,4002.0
2019-09-16 15:30:00,294.96,295.14,294.84,295.07,3360.0,274.3079,274.4753,274.1963,274.4102,3360.0
2019-09-16 15:40:00,295.05,295.4,294.91,295.12,8602.0,274.3916,274.7171,274.2614,274.4567,8602.0
2019-09-16 15:50:00,295.2,296.07,295.18,295.79,19812.0,274.5311,275.3401,274.5125,275.0798,19812.0
2019-09-17 09:30:00,293.97,294.47,289.95,291.79,9240.0,273.3872,273.8522,269.6486,271.3598,9240.0
2019-09-17 09:40:00,291.72,292.49,291.17,291.42,6827.0,271.2947,272.0108,270.7832,271.0157,6827.0
2019-09-17 09:50:00,291.29,291.79,289.93,290.42,5689.0,270.8948,271.3598,269.6301,270.0857,5689.0
2019-09-17 10:00:00,290.4,290.4,289.28,289.92,4221.0,270.0671,270.0671,269.0256,269.6208,4221.0
2019-09-17 10:10:00,290.19,290.54,289.96,290.18,3352.0,269.8718,270.1973,269.6579,269.8625,3352.0
2019-09-17 10:20:00,290.24,290.24,289.32,290.01,4081.0,269.9183,269.9183,269.0628,269.7044,4081.0
2019-09-17 10:30:00,290.26,290.42,289.33,289.33,2579.0,269.9369,270.0857,269.0721,269.0721,2579.0
2019-09-17 10:40:00,289.38,290.03,289.27,289.73,2500.0,269.1186,269.723,269.0163,269.4441,2500.0
2019-09-17 10:50:00,289.83,289.83,289.3,289.51,1884.0,269.5371,269.5371,269.0442,269.2395,1884.0
2019-09-17 11:00:00,289.58,290.33,289.35,290.11,7362.0,269.3046,270.002,269.0907,269.7974,7362.0
2019-09-17 11:10:00,289.69,290.04,289.21,289.46,7662.0,269.4069,269.7323,268.9605,269.193,7662.0
2019-09-17 11:20:00,289.55,290.3,289.55,289.98,4400.0,269.2767,269.9741,269.2767,269.6765,4400.0
2019-09-17 11:30:00,290.07,290.71,290.05,290.71,1918.0,269.7602,270.3554,269.7416,270.3554,1918.0
2019-09-17 11:40:00,290.65,290.65,289.84,289.84,1300.0,270.2996,270.2996,269.5464,269.5464,1300.0
2019-09-17 11:50:00,289.8,290.32,289.72,290.08,3400.0,269.5092,269.9927,269.4348,269.7695,3400.0
2019-09-17 12:00:00,290.13,290.65,290.13,290.49,1700.0,269.816,270.2996,269.816,270.1508,1700.0
2019-09-17 12:10:00,290.45,290.63,290.41,290.41,2423.0,270.1136,270.281,270.0764,270.0764,2423.0
2019-09-17 12:20:00,290.26,290.26,289.59,290.08,4920.0,269.9369,269.9369,269.3139,269.7695,4920.0
2019-09-17 12:30:00,290.02,290.07,289.52,289.52,1500.0,269.7137,269.7602,269.2488,269.2488,1500.0
2019-09-17 12:40:00,289.51,289.51,289.08,289.2,1600.0,269.2395,269.2395,268.8396,268.9512,1600.0
2019-09-17 12:50:00,289.13,289.27,289.12,289.13,1728.0,268.8861,269.0163,268.8768,268.8861,1728.0
2019-09-17 13:00:00,289.07,289.17,288.93,288.93,2318.0,268.8303,268.9233,268.7001,268.7001,2318.0
2019-09-17 13:10:00,289.06,289.47,288.94,289.38,2265.0,268.821,269.2023,268.7094,269.1186,2265.0
2019-09-17 13:20:00,289.52,289.61,289.3,289.34,2934.0,269.2488,269.3325,269.0442,269.0814,2934.0
2019-09-17 13:30:00,289.36,289.4,289.2,289.24,3206.0,269.1,269.1372,268.9512,268.9884,3206.0
2019-09-17 13:40:00,289.28,289.85,289.25,289.53,3100.0,269.0256,269.5557,268.9977,269.2581,3100.0
2019-09-17 13:50:00,289.48,289.64,289.38,289.57,4113.0,269.2116,269.3604,269.1186,269.2953,4113.0
2019-09-17 14:00:00,289.63,289.65,289.27,289.38,5316.0,269.3511,269.3697,269.0163,269.1186,5316.0
2019-09-17 14:10:00,289.47,289.48,289.22,289.31,3743.0,269.2023,269.2116,268.9698,269.0535,3743.0
2019-09-17 14:20:00,289.19,289.39,289.17,289.34,2720.0,268.9419,269.1279,268.9233,269.0814,2720.0
2019-09-17 14:30:00,289.27,289.61,289.27,289.61,2684.0,269.0163,269.3325,269.0163,269.3325,2684.0
2019-09-17 14:40:00,289.53,290.09,289.53,290.09,1749.0,269.2581,269.7788,269.2581,269.7788,1749.0
2019-09-17 14:50:00,290.2,290.68,290.13,290.32,2908.0,269.8811,270.3275,269.816,269.9927,2908.0
2019-09-17 15:00:00,290.26,290.91,290.26,290.9,3881.0,269.9369,270.5414,269.9369,270.5321,3881.0
2019-09-17 15:10:00,290.93,290.98,290.77,290.97,2130.0,270.56,270.6065,270.4112,270.5972,2130.0
2019-09-17 15:20:00,290.98,291.31,290.97,291.31,3190.0,270.6065,270.9134,270.5972,270.9134,3190.0
2019-09-17 15:30:00,291.36,291.66,291.36,291.59,3350.0,270.9599,271.2389,270.9599,271.1738,3350.0
2019-09-17 15:40:00,291.56,291.94,291.56,291.85,6000.0,271.1459,271.4993,271.1459,271.4156,6000.0
2019-09-17 15:50:00,291.89,292.03,291.61,291.82,16077.0,271.4528,271.583,271.1924,271.3877,16077.0
2019-09-18 09:30:00,290.65,290.67,289.09,289.5,3071.0,270.2996,270.3182,268.8489,269.2302,3071.0
2019-09-18 09:40:00,289.96,290.25,289.8,290.01,1541.0,269.6579,269.9276,269.5092,269.7044,1541.0
2019-09-18 09:50:00,289.73,289.73,288.61,289.23,4200.0,269.4441,269.4441,268.4025,268.9791,4200.0
2019-09-18 10:00:00,289.05,289.9,289.0,289.42,4170.0,268.8117,269.6022,268.7652,269.1558,4170.0
2019-09-18 10:10:00,289.76,290.76,289.61,290.76,2204.0,269.472,270.4019,269.3325,270.4019,2204.0
2019-09-18 10:20:00,290.76,291.56,290.76,291.56,1518.0,270.4019,271.1459,270.4019,271.1459,1518.0
2019-09-18 10:30:00,291.06,291.19,290.67,290.98,2092.0,270.6809,270.8018,270.3182,270.6065,2092.0
2019-09-18 10:40:00,290.9,291.07,290.71,291.0,700.0,270.5321,270.6902,270.3554,270.6251,700.0
2019-09-18 10:50:00,290.81,290.82,290.33,290.5,1000.0,270.4484,270.4577,270.002,270.1601,1000.0
2019-09-18 11:00:00,290.5,291.28,290.5,290.99,2131.0,270.1601,270.8855,270.1601,270.6158,2131.0
2019-09-18 11:10:00,290.73,291.12,290.65,290.81,4346.0,270.374,270.7367,270.2996,270.4484,4346.0
2019-09-18 11:20:00,290.61,291.31,290.53,291.02,17415.0,270.2624,270.9134,270.188,270.6437,17415.0
2019-09-18 11:30:00,291.0,291.01,290.15,290.61,6817.0,270.6251,270.6344,269.8346,270.2624,6817.0
2019-09-18 11:40:00,290.75,291.01,290.72,291.01,400.0,270.3926,270.6344,270.3647,270.6344,400.0
2019-09-18 11:50:00,291.11,291.32,291.1,291.32,2300.0,270.7274,270.9227,270.7181,270.9227,2300.0
2019-09-18 12:00:00,291.46,292.69,291.37,292.41,10887.0,271.0529,272.1968,270.9692,271.9364,10887.0
2019-09-18 12:10:00,292.64,292.93,292.41,292.42,3600.0,272.1503,272.42,271.9364,271.9457,3600.0
2019-09-18 12:20:00,292.41,292.61,292.06,292.36,4800.0,271.9364,272.1224,271.6109,271.8899,4800.0
2019-09-18 12:30:00,292.36,292.79,292.24,292.79,1500.0,271.8899,272.2898,271.7783,272.2898,1500.0
2019-09-18 12:40:00,292.89,292.97,292.53,292.74,2901.0,272.3828,272.4572,272.048,272.2433,2901.0
2019-09-18 12:50:00,292.91,292.91,292.59,292.67,1800.0,272.4014,272.4014,272.1038,272.1782,1800.0
2019-09-18 13:00:00,292.62,292.88,292.48,292.53,1000.0,272.1317,272.3735,272.0015,272.048,1000.0
2019-09-18 13:10:00,292.49,292.67,292.35,292.36,1202.0,272.0108,272.1782,271.8806,271.8899,1202.0
2019-09-18 13:20:00,292.41,292.44,291.78,291.79,2722.0,271.9364,271.9643,271.3505,271.3598,2722.0
2019-09-18 13:30:00,291.74,292.06,291.63,291.89,4201.0,271.3133,271.6109,271.211,271.4528,4201.0
2019-09-18 13:40:00,291.94,291.94,291.78,291.89,2300.0,271.4993,271.4993,271.3505,271.4528,2300.0
2019-09-18 13:50:00,291.88,292.22,291.45,291.45,3039.0,271.4435,271.7597,271.0436,271.0436,3039.0
2019-09-18 14:00:00,291.2,293.21,291.02,292.45,4415.0,270.8111,272.6804,270.6437,271.9736,4415.0
2019-09-18 14:10:00,292.03,292.03,290.82,291.22,3103.0,271.583,271.583,270.4577,270.8297,3103.0
2019-09-18 14:20:00,290.88,291.51,290.88,290.93,1955.0,270.5135,271.0994,270.5135,270.56,1955.0
2019-09-18 14:30:00,290.83,291.3,290.61,291.09,3100.0,270.467,270.9041,270.2624,270.7088,3100.0
2019-09-18 14:40:00,291.19,291.46,290.82,291.0,2300.0,270.8018,271.0529,270.4577,270.6251,2300.0
2019-09-18 14:50:00,291.04,291.48,290.93,290.94,2751.0,270.6623,271.0715,270.56,270.5693,2751.0
2019-09-18 15:00:00,290.87,291.16,290.46,291.16,2875.0,270.5042,270.7739,270.1229,270.7739,2875.0
2019-09-18 15:10:00,291.38,291.4,291.1,291.4,2300.0,270.9785,270.9971,270.7181,270.9971,2300.0
2019-09-18 15:20:00,291.44,291.49,291.23,291.36,4211.0,271.0343,271.0808,270.839,270.9599,4211.0
2019-09-18 15:30:00,291.52,292.5,291.5,292.26,4000.0,271.1087,272.0201,271.0901,271.7969,4000.0
2019-09-18 15:40:00,292.32,292.6,292.24,292.37,6669.0,271.8527,272.1131,271.7783,271.8992,6669.0
2019-09-18 15:50:00,292.43,292.79,292.15,292.52,18333.0,271.955,272.2898,271.6946,272.0387,18333.0
2019-09-19 09:30:00,291.77,293.34,291.77,292.04,3750.0,271.3412,272.8013,271.3412,271.5923,3750.0
2019-09-19 09:40:00,291.75,291.76,291.0,291.13,1276.0,271.3226,271.3319,270.6251,270.746,1276.0
2019-09-19 09:50:00,290.52,291.29,290.52,291.14,3126.0,270.1787,270.8948,270.1787,270.7553,3126.0
2019-09-19 10:00:00,291.4,293.29,291.28,291.29,2689.0,270.9971,272.7548,270.8855,270.8948,2689.0
2019-09-19 10:10:00,291.45,293.09,291.43,292.87,4022.0,271.0436,272.5688,271.025,272.3642,4022.0
2019-09-19 10:20:00,292.46,292.6,291.77,291.77,1400.0,271.9829,272.1131,271.3412,271.3412,1400.0
2019-09-19 10:30:00,292.24,292.95,292.08,292.78,2103.0,271.7783,272.4386,271.6295,272.2805,2103.0
2019-09-19 10:40:00,292.77,293.05,292.53,292.86,3102.0,272.2712,272.5316,272.048,272.3549,3102.0
2019-09-19 10:50:00,292.77,292.8,292.06,292.06,1900.0,272.2712,272.2991,271.6109,271.6109,1900.0
2019-09-19 11:00:00,292.02,292.51,291.88,292.51,3013.0,271.5737,272.0294,271.4435,272.0294,3013.0
2019-09-19 11:10:00,292.5,293.08,292.28,292.92,2600.0,272.0201,272.5595,271.8155,272.4107,2600.0
2019-09-19 11:20:00,292.9,293.22,292.0,292.0,4105.0,272.3921,272.6897,271.5551,271.5551,4105.0
2019-09-19 11:30:00,292.08,292.96,292.07,292.7,2800.0,271.6295,272.4479,271.6202,272.2061,2800.0
2019-09-19 11:40:00,292.59,292.72,292.35,292.56,1704.0,272.1038,272.2247,271.8806,272.0759,1704.0
2019-09-19 11:50:00,292.64,292.91,292.24,292.61,2600.0,272.1503,272.4014,271.7783,272.1224,2600.0
2019-09-19 12:00:00,292.86,292.86,292.55,292.65,3601.0,272.3549,272.3549,272.0666,272.1596,3601.0
2019-09-19 12:10:00,292.68,293.22,292.67,293.21,4800.0,272.1875,272.6897,272.1782,272.6804,4800.0
2019-09-19 12:20:00,293.04,293.04,292.58,292.69,3190.0,272.5223,272.5223,272.0945,272.1968,3190.0
2019-09-19 12:30:00,292.64,293.28,292.64,293.28,2312.0,272.1503,272.7455,272.1503,272.7455,2312.0
2019-09-19 12:40:00,293.24,293.33,293.13,293.13,1200.0,272.7083,272.792,272.606,272.606,1200.0
2019-09-19 12:50:00,293.14,293.19,293.03,293.19,1300.0,272.6153,272.6618,272.513,272.6618,1300.0
2019-09-19 13:00:00,293.12,293.38,293.08,293.08,1302.0,272.5967,272.8385,272.5595,272.5595,1302.0
2019-09-19 13:10:00,293.08,293.26,292.98,293.22,1193.0,272.5595,272.7269,272.4665,272.6897,1193.0
2019-09-19 13:20:00,293.33,293.58,293.12,293.58,2605.0,272.792,273.0245,272.5967,273.0245,2605.0
2019-09-19 13:30:00,293.45,293.61,293.08,293.22,2619.0,272.9036,273.0524,272.5595,272.6897,2619.0
2019-09-19 13:40:00,293.24,293.32,293.06,293.32,1500.0,272.7083,272.7827,272.5409,272.7827,1500.0
2019-09-19 13:50:00,293.46,293.91,293.44,293.69,2407.0,272.9129,273.3314,272.8943,273.1268,2407.0
2019-09-19 14:00:00,293.69,294.3,293.68,294.26,3500.0,273.1268,273.6941,273.1175,273.6569,3500.0
2019-09-19 14:10:00,294.22,294.73,294.22,294.73,2300.0,273.6197,274.094,273.6197,274.094,2300.0
2019-09-19 14:20:00,294.58,294.73,294.38,294.55,3562.0,273.9545,274.094,273.7685,273.9266,3562.0
2019-09-19 14:30:00,294.36,294.36,293.29,293.4,2908.0,273.7499,273.7499,272.7548,272.8571,2908.0
2019-09-19 14:40:00,293.37,293.37,292.78,292.98,1464.0,272.8292,272.8292,272.2805,272.4665,1464.0
2019-09-19 14:50:00,293.02,293.13,292.4,292.4,15293.0,272.5037,272.606,271.9271,271.9271,15293.0
2019-09-19 15:00:00,292.36,292.51,292.05,292.21,2609.0,271.8899,272.0294,271.6016,271.7504,2609.0
2019-09-19 15:10:00,292.37,292.37,292.18,292.3,1100.0,271.8992,271.8992,271.7225,271.8341,1100.0
2019-09-19 15:20:00,292.42,292.81,292.37,292.75,5700.0,271.9457,272.3084,271.8992,272.2526,5700.0
2019-09-19 15:30:00,292.69,292.96,292.52,292.88,6600.0,272.1968,272.4479,272.0387,272.3735,6600.0
2019-09-19 15:40:00,292.9,293.02,292.65,292.68,8700.0,272.3921,272.5037,272.1596,272.1875,8700.0
2019-09-19 15:50:00,292.57,292.82,291.75,292.16,29393.0,272.0852,272.3177,271.3226,271.7039,29393.0
2019-09-20 09:30:00,293.41,294.1,292.67,293.3,48943.0,272.8664,273.5081,272.1782,272.7641,48943.0
2019-09-20 09:40:00,292.66,292.84,291.78,291.78,1200.0,272.1689,272.3363,271.3505,271.3505,1200.0
2019-09-20 09:50:00,291.94,292.73,291.83,292.41,1200.0,271.4993,272.234,271.397,271.9364,1200.0
2019-09-20 10:00:00,292.68,293.31,292.67,293.13,3322.0,272.1875,272.7734,272.1782,272.606,3322.0
2019-09-20 10:10:00,292.83,293.04,292.78,293.04,4181.0,272.327,272.5223,272.2805,272.5223,4181.0
2019-09-20 10:20:00,293.11,294.66,293.11,294.46,2200.0,272.5874,274.0289,272.5874,273.8429,2200.0
2019-09-20 10:30:00,294.38,294.64,294.05,294.05,2341.0,273.7685,274.0103,273.4616,273.4616,2341.0
2019-09-20 10:40:00,294.21,294.52,293.13,293.43,2697.0,273.6104,273.8987,272.606,272.885,2697.0
2019-09-20 10:50:00,293.49,293.49,292.92,293.13,2600.0,272.9408,272.9408,272.4107,272.606,2600.0
2019-09-20 11:00:00,292.76,293.36,292.76,293.3,1001.0,272.2619,272.8199,272.2619,272.7641,1001.0
2019-09-20 11:10:00,293.12,293.32,292.74,292.87,1700.0,272.5967,272.7827,272.2433,272.3642,1700.0
2019-09-20 11:20:00,293.06,293.39,292.92,293.18,2400.0,272.5409,272.8478,272.4107,272.6525,2400.0
2019-09-20 11:30:00,293.19,293.19,292.93,293.11,2002.0,272.6618,272.6618,272.42,272.5874,2002.0
2019-09-20 11:40:00,292.97,292.97,292.65,292.65,1500.0,272.4572,272.4572,272.1596,272.1596,1500.0
2019-09-20 11:50:00,292.62,293.07,292.59,293.07,2900.0,272.1317,272.5502,272.1038,272.5502,2900.0
2019-09-20 12:00:00,292.97,293.35,292.97,293.26,1147.0,272.4572,272.8106,272.4572,272.7269,1147.0
2019-09-20 12:10:00,293.48,293.76,293.48,293.64,701.0,272.9315,273.1919,272.9315,273.0803,701.0
2019-09-20 12:20:00,293.57,294.03,293.57,293.67,1700.0,273.0152,273.443,273.0152,273.1082,1700.0
2019-09-20 12:30:00,293.62,293.62,293.22,293.22,703.0,273.0617,273.0617,272.6897,272.6897,703.0
2019-09-20 12:40:00,293.33,293.34,293.1,293.1,900.0,272.792,272.8013,272.5781,272.5781,900.0
2019-09-20 12:50:00,292.57,293.13,292.57,292.89,1600.0,272.0852,272.606,272.0852,272.3828,1600.0
2019-09-20 13:00:00,292.96,292.96,292.39,292.49,4387.0,272.4479,272.4479,271.9178,272.0108,4387.0
2019-09-20 13:10:00,292.41,292.41,289.6,290.78,13533.0,271.9364,271.9364,269.3232,270.4205,13533.0
2019-09-20 13:20:00,290.58,290.71,290.33,290.37,1357.0,270.2345,270.3554,270.002,270.0392,1357.0
2019-09-20 13:30:00,290.66,291.07,290.48,290.78,2893.0,270.3089,270.6902,270.1415,270.4205,2893.0
2019-09-20 13:40:00,290.78,291.05,290.48,290.57,4914.0,270.4205,270.6716,270.1415,270.2252,4914.0
2019-09-20 13:50:00,290.59,291.22,290.07,291.22,3022.0,270.2438,270.8297,269.7602,270.8297,3022.0
2019-09-20 14:00:00,291.37,291.37,290.65,290.65,6971.0,270.9692,270.9692,270.2996,270.2996,6971.0
2019-09-20 14:10:00,290.62,290.95,290.42,290.81,2000.0,270.2717,270.5786,270.0857,270.4484,2000.0
2019-09-20 14:20:00,291.0,291.62,290.72,291.62,8468.0,270.6251,271.2017,270.3647,271.2017,8468.0
2019-09-20 14:30:00,291.63,292.48,291.63,292.2,3134.0,271.211,272.0015,271.211,271.7411,3134.0
2019-09-20 14:40:00,292.12,292.69,292.04,292.69,1655.0,271.6667,272.1968,271.5923,272.1968,1655.0
2019-09-20 14:50:00,292.55,292.86,292.47,292.84,3204.0,272.0666,272.3549,271.9922,272.3363,3204.0
2019-09-20 15:00:00,292.74,292.82,292.45,292.56,5019.0,272.2433,272.3177,271.9736,272.0759,5019.0
2019-09-20 15:10:00,292.53,292.76,292.52,292.53,3273.0,272.048,272.2619,272.0387,272.048,3273.0
2019-09-20 15:20:00,292.56,292.56,291.93,291.93,3912.0,272.0759,272.0759,271.49,271.49,3912.0
2019-09-20 15:30:00,291.93,291.95,291.64,291.74,7500.0,271.49,271.5086,271.2203,271.3133,7500.0
2019-09-20 15:40:00,291.68,291.76,291.05,291.17,9029.0,271.2575,271.3319,270.6716,270.7832,9029.0
2019-09-20 15:50:00,291.16,292.33,291.15,292.12,34151.0,270.7739,271.862,270.7646,271.6667,34151.0
2019-09-23 09:30:00,289.96,291.51,289.67,291.48,5662.0,269.6579,271.0994,269.3883,271.0715,5662.0
2019-09-23 09:40:00,291.35,292.69,291.34,292.38,1728.0,270.9506,272.1968,270.9413,271.9085,1728.0
2019-09-23 09:50:00,292.37,293.38,291.81,291.81,13833.0,271.8992,272.8385,271.3784,271.3784,13833.0
2019-09-23 10:00:00,291.8,291.97,290.2,290.5,3274.0,271.3691,271.5272,269.8811,270.1601,3274.0
2019-09-23 10:10:00,290.07,291.0,289.89,291.0,2957.0,269.7602,270.6251,269.5929,270.6251,2957.0
2019-09-23 10:20:00,290.62,290.87,290.39,290.46,5035.0,270.2717,270.5042,270.0578,270.1229,5035.0
2019-09-23 10:30:00,290.53,291.2,290.07,290.56,8998.0,270.188,270.8111,269.7602,270.2159,8998.0
2019-09-23 10:40:00,290.56,290.73,290.16,290.56,6271.0,270.2159,270.374,269.8439,270.2159,6271.0
2019-09-23 10:50:00,290.54,290.55,289.93,290.42,9854.0,270.1973,270.2066,269.6301,270.0857,9854.0
2019-09-23 11:00:00,290.41,290.95,290.18,290.95,5002.0,270.0764,270.5786,269.8625,270.5786,5002.0
2019-09-23 11:10:00,290.77,291.63,290.77,291.31,1600.0,270.4112,271.211,270.4112,270.9134,1600.0
2019-09-23 11:20:00,291.4,291.63,291.13,291.13,1200.0,270.9971,271.211,270.746,270.746,1200.0
2019-09-23 11:30:00,291.26,291.48,291.18,291.3,1650.0,270.8669,271.0715,270.7925,270.9041,1650.0
2019-09-23 11:40:00,291.12,291.84,291.0,291.73,9234.0,270.7367,271.4063,270.6251,271.304,9234.0
2019-09-23 11:50:00,291.57,291.77,291.14,291.69,11594.0,271.1552,271.3412,270.7553,271.2668,11594.0
2019-09-23 12:00:00,291.73,291.81,291.22,291.5,9810.0,271.304,271.3784,270.8297,271.0901,9810.0
2019-09-23 12:10:00,291.49,291.88,291.39,291.5,22354.0,271.0808,271.4435,270.9878,271.0901,22354.0
2019-09-23 12:20:00,291.41,291.54,291.39,291.45,1600.0,271.0064,271.1273,270.9878,271.0436,1600.0
2019-09-23 12:30:00,291.65,292.01,291.64,291.77,1309.0,271.2296,271.5644,271.2203,271.3412,1309.0
2019-09-23 12:40:00,291.8,292.04,291.64,292.04,1805.0,271.3691,271.5923,271.2203,271.5923,1805.0
2019-09-23 12:50:00,292.04,292.53,292.0,292.53,1511.0,271.5923,272.048,271.5551,272.048,1511.0
2019-09-23 13:00:00,292.55,292.64,292.19,292.2,1413.0,272.0666,272.1503,271.7318,271.7411,1413.0
2019-09-23 13:10:00,292.09,292.29,292.09,292.17,1100.0,271.6388,271.8248,271.6388,271.7132,1100.0
2019-09-23 13:20:00,292.28,292.65,292.19,292.65,1596.0,271.8155,272.1596,271.7318,272.1596,1596.0
2019-09-23 13:30:00,292.67,292.85,292.31,292.44,3698.0,272.1782,272.3456,271.8434,271.9643,3698.0
2019-09-23 13:40:00,292.64,292.92,292.49,292.92,1396.0,272.1503,272.4107,272.0108,272.4107,1396.0
2019-09-23 13:50:00,292.75,293.22,292.75,293.07,2426.0,272.2526,272.6897,272.2526,272.5502,2426.0
2019-09-23 14:00:00,292.95,293.19,292.88,293.04,3951.0,272.4386,272.6618,272.3735,272.5223,3951.0
2019-09-23 14:10:00,293.09,293.5,293.09,293.5,5102.0,272.5688,272.9501,272.5688,272.9501,5102.0
2019-09-23 14:20:00,293.51,293.52,292.87,293.01,2503.0,272.9594,272.9687,272.3642,272.4944,2503.0
2019-09-23 14:30:00,293.04,293.14,292.56,292.59,2104.0,272.5223,272.6153,272.0759,272.1038,2104.0
2019-09-23 14:40:00,292.56,292.66,292.42,292.44,2000.0,272.0759,272.1689,271.9457,271.9643,2000.0
2019-09-23 14:50:00,292.47,292.74,292.41,292.43,2101.0,271.9922,272.2433,271.9364,271.955,2101.0
2019-09-23 15:00:00,292.46,292.96,292.43,292.96,2800.0,271.9829,272.4479,271.955,272.4479,2800.0
2019-09-23 15:10:00,292.87,293.09,292.86,293.09,2501.0,272.3642,272.5688,272.3549,272.5688,2501.0
2019-09-23 15:20:00,293.05,293.05,292.85,292.93,3305.0,272.5316,272.5316,272.3456,272.42,3305.0
2019-09-23 15:30:00,292.9,292.92,292.09,292.09,7000.0,272.3921,272.4107,271.6388,271.6388,7000.0
2019-09-23 15:40:00,292.02,292.02,291.64,291.64,6632.0,271.5737,271.5737,271.2203,271.2203,6632.0
2019-09-23 15:50:00,291.63,291.71,290.89,291.07,30909.0,271.211,271.2854,270.5228,270.6902,30909.0
2019-09-24 09:30:00,291.85,292.01,290.47,290.82,4434.0,271.4156,271.5644,270.1322,270.4577,4434.0
2019-09-24 09:40:00,291.62,291.79,291.23,291.75,2500.0,271.2017,271.3598,270.839,271.3226,2500.0
2019-09-24 09:50:00,291.17,291.59,290.63,290.64,2951.0,270.7832,271.1738,270.281,270.2903,2951.0
2019-09-24 10:00:00,290.22,290.22,289.15,289.44,1966.0,269.8997,269.8997,268.9047,269.1744,1966.0
2019-09-24 10:10:00,289.43,289.46,289.25,289.25,1421.0,269.1651,269.193,268.9977,268.9977,1421.0
2019-09-24 10:20:00,288.84,288.96,287.52,287.96,2400.0,268.6164,268.728,267.3888,267.798,2400.0
2019-09-24 10:30:00,287.65,288.58,287.65,288.23,3881.0,267.5097,268.3746,267.5097,268.0491,3881.0
2019-09-24 10:40:00,288.26,288.3,287.74,288.23,2100.0,268.077,268.1142,267.5934,268.0491,2100.0
2019-09-24 10:50:00,288.29,288.5,288.0,288.0,3940.0,268.1049,268.3002,267.8352,267.8352,3940.0
2019-09-24 11:00:00,287.86,288.28,287.5,288.16,3108.0,267.705,268.0956,267.3702,267.984,3108.0
2019-09-24 11:10:00,288.35,288.35,287.06,287.08,3200.0,268.1607,268.1607,266.961,266.9796,3200.0
2019-09-24 11:20:00,287.17,287.34,286.47,286.47,5933.0,267.0633,267.2214,266.4123,266.4123,5933.0
2019-09-24 11:30:00,286.64,286.64,285.93,286.04,1200.0,266.5704,266.5704,265.9101,266.0124,1200.0
2019-09-24 11:40:00,285.82,286.12,285.68,286.12,5043.0,265.8078,266.0868,265.6776,266.0868,5043.0
2019-09-24 11:50:00,286.09,286.77,286.06,286.71,4102.0,266.0589,266.6913,266.031,266.6355,4102.0
2019-09-24 12:00:00,286.68,287.48,286.44,287.35,3251.0,266.6076,267.3516,266.3844,267.2307,3251.0
2019-09-24 12:10:00,287.6,287.6,287.04,287.04,1100.0,267.4632,267.4632,266.9424,266.9424,1100.0
2019-09-24 12:20:00,287.07,287.25,285.73,285.99,2503.0,266.9703,267.1377,265.7241,265.9659,2503.0
2019-09-24 12:30:00,286.1,286.1,285.38,285.38,1001.0,266.0682,266.0682,265.3986,265.3986,1001.0
2019-09-24 12:40:00,285.16,285.31,284.56,285.31,3500.0,265.194,265.3335,264.636,265.3335,3500.0
2019-09-24 12:50:00,284.66,284.79,284.63,284.75,601.0,264.729,264.8499,264.7011,264.8127,601.0
2019-09-24 13:00:00,284.81,285.25,284.58,284.98,1955.0,264.8685,265.2777,264.6546,265.0266,1955.0
2019-09-24 13:10:00,284.82,284.82,284.2,284.29,1600.0,264.8778,264.8778,264.3012,264.3849,1600.0
2019-09-24 13:20:00,284.14,284.67,283.92,284.38,1600.0,264.2454,264.7383,264.0409,264.4686,1600.0
2019-09-24 13:30:00,284.2,285.12,284.2,285.12,1000.0,264.3012,265.1568,264.3012,265.1568,1000.0
2019-09-24 13:40:00,285.05,285.31,284.85,285.31,1715.0,265.0917,265.3335,264.9057,265.3335,1715.0
2019-09-24 13:50:00,285.62,285.66,285.13,285.13,925.0,265.6218,265.659,265.1661,265.1661,925.0
2019-09-24 14:00:00,285.0,285.01,284.62,284.88,1842.0,265.0452,265.0545,264.6918,264.9336,1842.0
2019-09-24 14:10:00,284.78,287.17,284.76,286.99,2600.0,264.8406,267.0633,264.822,266.8959,2600.0
2019-09-24 14:20:00,287.13,287.32,286.95,287.32,1736.0,267.0261,267.2028,266.8587,267.2028,1736.0
2019-09-24 14:30:00,287.28,287.28,285.75,286.33,6600.0,267.1656,267.1656,265.7427,266.2821,6600.0
2019-09-24 14:40:00,286.43,286.59,285.89,286.59,2900.0,266.3751,266.5239,265.8729,266.5239,2900.0
2019-09-24 14:50:00,286.55,286.89,286.16,286.16,3208.0,266.4867,266.8029,266.124,266.124,3208.0
2019-09-24 15:00:00,286.3,286.55,286.05,286.49,1743.0,266.2542,266.4867,266.0217,266.4309,1743.0
2019-09-24 15:10:00,286.44,287.11,286.43,286.94,1801.0,266.3844,267.0075,266.3751,266.8494,1801.0
2019-09-24 15:20:00,286.86,286.86,286.15,286.42,2007.0,266.775,266.775,266.1147,266.3658,2007.0
2019-09-24 15:30:00,286.21,286.26,285.69,286.12,4600.0,266.1705,266.217,265.6869,266.0868,4600.0
2019-09-24 15:40:00,286.28,286.88,286.28,286.86,5104.0,266.2356,266.7936,266.2356,266.775,5104.0
2019-09-24 15:50:00,286.79,286.93,286.34,286.66,12881.0,266.7099,266.8401,266.2914,266.589,12881.0
2019-09-25 09:30:00,287.57,288.26,287.49,287.52,11660.0,267.4353,268.077,267.3609,267.3888,11660.0
2019-09-25 09:40:00,287.53,287.87,287.28,287.87,1601.0,267.3981,267.7143,267.1656,267.7143,1601.0
2019-09-25 09:50:00,288.32,288.33,287.21,287.45,1735.0,268.1328,268.1421,267.1005,267.3237,1735.0
2019-09-25 10:00:00,287.28,288.54,286.2,288.5,3427.0,267.1656,268.3374,266.1612,268.3002,3427.0
2019-09-25 10:10:00,288.38,288.61,287.77,288.14,1200.0,268.1886,268.4025,267.6213,267.9654,1200.0
2019-09-25 10:20:00,288.19,288.23,287.0,287.69,5482.0,268.0119,268.0491,266.9052,267.5469,5482.0
2019-09-25 10:30:00,287.69,289.5,287.68,289.43,8699.0,267.5469,269.2302,267.5376,269.1651,8699.0
2019-09-25 10:40:00,289.62,289.7,289.2,289.7,2815.0,269.3418,269.4162,268.9512,269.4162,2815.0
2019-09-25 10:50:00,289.57,290.23,289.2,289.69,3706.0,269.2953,269.909,268.9512,269.4069,3706.0
2019-09-25 11:00:00,290.3,290.88,290.17,290.69,1900.0,269.9741,270.5135,269.8532,270.3368,1900.0
2019-09-25 11:10:00,290.55,290.6,289.9,289.9,4545.0,270.2066,270.2531,269.6022,269.6022,4545.0
2019-09-25 11:20:00,290.63,290.92,290.52,290.75,1500.0,270.281,270.5507,270.1787,270.3926,1500.0
2019-09-25 11:30:00,290.81,290.81,289.92,290.17,1310.0,270.4484,270.4484,269.6208,269.8532,1310.0
2019-09-25 11:40:00,290.34,290.34,289.74,289.85,2000.0,270.0113,270.0113,269.4534,269.5557,2000.0
2019-09-25 11:50:00,289.86,290.22,289.79,290.22,1309.0,269.565,269.8997,269.4999,269.8997,1309.0
2019-09-25 12:00:00,290.37,291.24,290.29,291.11,7043.0,270.0392,270.8483,269.9648,270.7274,7043.0
2019-09-25 12:10:00,291.03,291.03,290.51,290.86,2863.0,270.653,270.653,270.1694,270.4949,2863.0
2019-09-25 12:20:00,291.12,291.4,290.97,291.29,2455.0,270.7367,270.9971,270.5972,270.8948,2455.0
2019-09-25 12:30:00,291.32,291.47,291.23,291.3,1500.0,270.9227,271.0622,270.839,270.9041,1500.0
2019-09-25 12:40:00,291.24,291.35,291.04,291.2,2700.0,270.8483,270.9506,270.6623,270.8111,2700.0
2019-09-25 12:50:00,291.1,291.61,291.09,291.59,3151.0,270.7181,271.1924,270.7088,271.1738,3151.0
2019-09-25 13:00:00,291.59,291.84,291.39,291.84,4544.0,271.1738,271.4063,270.9878,271.4063,4544.0
2019-09-25 13:10:00,291.8,291.94,291.52,291.62,1263.0,271.3691,271.4993,271.1087,271.2017,1263.0
2019-09-25 13:20:00,291.64,291.85,291.54,291.54,900.0,271.2203,271.4156,271.1273,271.1273,900.0
2019-09-25 13:30:00,291.63,291.63,291.38,291.38,1951.0,271.211,271.211,270.9785,270.9785,1951.0
2019-09-25 13:40:00,291.38,291.61,291.38,291.38,1350.0,270.9785,271.1924,270.9785,270.9785,1350.0
2019-09-25 13:50:00,291.59,291.59,291.36,291.53,1223.0,271.1738,271.1738,270.9599,271.118,1223.0
2019-09-25 14:00:00,291.51,292.19,291.51,292.19,1643.0,271.0994,271.7318,271.0994,271.7318,1643.0
2019-09-25 14:10:00,292.1,292.36,292.1,292.12,1700.0,271.6481,271.8899,271.6481,271.6667,1700.0
2019-09-25 14:20:00,292.3,292.3,292.0,292.11,1000.0,271.8341,271.8341,271.5551,271.6574,1000.0
2019-09-25 14:30:00,292.1,292.24,291.82,292.01,1500.0,271.6481,271.7783,271.3877,271.5644,1500.0
2019-09-25 14:40:00,292.1,292.31,292.09,292.31,1045.0,271.6481,271.8434,271.6388,271.8434,1045.0
2019-09-25 14:50:00,292.15,292.66,292.15,292.58,4609.0,271.6946,272.1689,271.6946,272.0945,4609.0
2019-09-25 15:00:00,292.36,292.62,292.34,292.56,2201.0,271.8899,272.1317,271.8713,272.0759,2201.0
2019-09-25 15:10:00,292.56,292.56,292.13,292.22,4400.0,272.0759,272.0759,271.676,271.7597,4400.0
2019-09-25 15:20:00,292.06,292.22,291.65,292.0,3310.0,271.6109,271.7597,271.2296,271.5551,3310.0
2019-09-25 15:30:00,292.08,292.15,291.91,291.92,4200.0,271.6295,271.6946,271.4714,271.4807,4200.0
2019-09-25 15:40:00,291.83,291.83,291.17,291.2,6100.0,271.397,271.397,270.7832,270.8111,6100.0
2019-09-25 15:50:00,291.12,291.5,290.92,291.2,18140.0,270.7367,271.0901,270.5507,270.8111,18140.0
2019-09-26 09:30:00,290.52,290.53,289.12,289.13,3968.0,270.1787,270.188,268.8768,268.8861,3968.0
2019-09-26 09:40:00,288.99,290.01,288.7,289.61,2326.0,268.7559,269.7044,268.4862,269.3325,2326.0
2019-09-26 09:50:00,289.72,289.88,289.11,289.87,1210.0,269.4348,269.5836,268.8675,269.5743,1210.0
2019-09-26 10:00:00,289.22,290.78,289.22,290.18,4800.0,268.9698,270.4205,268.9698,269.8625,4800.0
2019-09-26 10:10:00,290.52,290.52,289.67,289.67,700.0,270.1787,270.1787,269.3883,269.3883,700.0
2019-09-26 10:20:00,289.24,290.39,289.19,290.39,3400.0,268.9884,270.0578,268.9419,270.0578,3400.0
2019-09-26 10:30:00,290.39,290.67,289.88,290.42,3713.0,270.0578,270.3182,269.5836,270.0857,3713.0
2019-09-26 10:40:00,290.64,290.85,290.41,290.59,1100.0,270.2903,270.4856,270.0764,270.2438,1100.0
2019-09-26 10:50:00,290.59,291.38,290.25,291.38,4066.0,270.2438,270.9785,269.9276,270.9785,4066.0
2019-09-26 11:00:00,291.52,291.6,290.47,291.21,7900.0,271.1087,271.1831,270.1322,270.8204,7900.0
2019-09-26 11:10:00,291.48,291.49,290.68,290.68,1702.0,271.0715,271.0808,270.3275,270.3275,1702.0
2019-09-26 11:20:00,290.75,291.4,290.75,291.4,3500.0,270.3926,270.9971,270.3926,270.9971,3500.0
2019-09-26 11:30:00,291.41,292.46,291.4,292.46,4600.0,271.0064,271.9829,270.9971,271.9829,4600.0
2019-09-26 11:40:00,292.28,292.28,291.99,292.0,600.0,271.8155,271.8155,271.5458,271.5551,600.0
2019-09-26 11:50:00,291.99,292.52,291.86,292.35,3218.0,271.5458,272.0387,271.4249,271.8806,3218.0
2019-09-26 12:00:00,292.27,292.69,292.27,292.69,1224.0,271.8062,272.1968,271.8062,272.1968,1224.0
2019-09-26 12:10:00,292.76,293.01,292.76,292.88,1600.0,272.2619,272.4944,272.2619,272.3735,1600.0
2019-09-26 12:20:00,292.99,293.4,292.81,293.4,2901.0,272.4758,272.8571,272.3084,272.8571,2901.0
2019-09-26 12:30:00,293.41,293.68,293.41,293.68,2300.0,272.8664,273.1175,272.8664,273.1175,2300.0
2019-09-26 12:40:00,293.81,294.05,293.55,293.55,3589.0,273.2384,273.4616,272.9966,272.9966,3589.0
2019-09-26 12:50:00,293.65,293.65,293.01,293.03,600.0,273.0896,273.0896,272.4944,272.513,600.0
2019-09-26 13:00:00,293.0,293.07,292.77,292.94,1201.0,272.4851,272.5502,272.2712,272.4293,1201.0
2019-09-26 13:10:00,292.87,292.91,292.64,292.64,2852.0,272.3642,272.4014,272.1503,272.1503,2852.0
2019-09-26 13:20:00,292.49,292.49,292.27,292.27,500.0,272.0108,272.0108,271.8062,271.8062,500.0
2019-09-26 13:30:00,292.26,292.97,292.14,292.97,3900.0,271.7969,272.4572,271.6853,272.4572,3900.0
2019-09-26 13:40:00,293.03,293.03,292.79,292.79,2513.0,272.513,272.513,272.2898,272.2898,2513.0
2019-09-26 13:50:00,292.8,292.85,292.52,292.85,2329.0,272.2991,272.3456,272.0387,272.3456,2329.0
2019-09-26 14:00:00,292.96,293.36,292.82,293.3,1825.0,272.4479,272.8199,272.3177,272.7641,1825.0
2019-09-26 14:10:00,293.47,294.08,293.25,293.97,4958.0,272.9222,273.4895,272.7176,273.3872,4958.0
2019-09-26 14:20:00,293.8,294.17,293.76,293.76,2700.0,273.2291,273.5732,273.1919,273.1919,2700.0
2019-09-26 14:30:00,293.91,294.02,293.83,293.83,1700.0,273.3314,273.4337,273.257,273.257,1700.0
2019-09-26 14:40:00,293.99,293.99,293.69,293.8,1100.0,273.4058,273.4058,273.1268,273.2291,1100.0
2019-09-26 14:50:00,293.75,293.86,293.6,293.61,2000.0,273.1826,273.2849,273.0431,273.0524,2000.0
2019-09-26 15:00:00,293.71,293.76,293.54,293.55,2513.0,273.1454,273.1919,272.9873,272.9966,2513.0
2019-09-26 15:10:00,293.65,294.23,293.65,293.99,6198.0,273.0896,273.629,273.0896,273.4058,6198.0
2019-09-26 15:20:00,294.08,294.6,293.96,294.34,4550.0,273.4895,273.9731,273.3779,273.7313,4550.0
2019-09-26 15:30:00,294.46,294.86,294.44,294.47,4602.0,273.8429,274.2149,273.8243,273.8522,4602.0
2019-09-26 15:40:00,294.42,294.51,293.8,294.13,5900.0,273.8057,273.8894,273.2291,273.536,5900.0
2019-09-26 15:50:00,294.05,294.05,293.43,293.64,17591.0,273.4616,273.4616,272.885,273.0803,17591.0
2019-09-27 09:30:00,295.0,295.12,293.95,294.37,3125.0,274.3451,274.4567,273.3686,273.7592,3125.0
2019-09-27 09:40:00,294.4,296.0,294.4,295.12,3600.0,273.7871,275.275,273.7871,274.4567,3600.0
2019-09-27 09:50:00,294.85,294.85,292.9,292.97,1000.0,274.2056,274.2056,272.3921,272.4572,1000.0
2019-09-27 10:00:00,292.97,293.2,291.92,293.2,3275.0,272.4572,272.6711,271.4807,272.6711,3275.0
2019-09-27 10:10:00,293.25,293.26,292.32,292.98,2302.0,272.7176,272.7269,271.8527,272.4665,2302.0
2019-09-27 10:20:00,292.99,294.17,292.99,294.17,2700.0,272.4758,273.5732,272.4758,273.5732,2700.0
2019-09-27 10:30:00,294.28,294.77,294.09,294.09,3200.0,273.6755,274.1312,273.4988,273.4988,3200.0
2019-09-27 10:40:00,294.16,294.56,294.02,294.56,1810.0,273.5639,273.9359,273.4337,273.9359,1810.0
2019-09-27 10:50:00,294.43,295.34,294.33,295.12,2341.0,273.815,274.6613,273.722,274.4567,2341.0
2019-09-27 11:00:00,295.13,295.69,294.88,295.12,2703.0,274.466,274.9868,274.2335,274.4567,2703.0
2019-09-27 11:10:00,295.05,295.28,294.85,294.85,1796.0,274.3916,274.6055,274.2056,274.2056,1796.0
2019-09-27 11:20:00,294.97,295.08,294.79,294.88,1600.0,274.3172,274.4195,274.1498,274.2335,1600.0
2019-09-27 11:30:00,294.98,295.31,292.76,293.42,2700.0,274.3265,274.6334,272.2619,272.8757,2700.0
2019-09-27 11:40:00,293.46,294.01,293.27,293.34,3100.0,272.9129,273.4244,272.7362,272.8013,3100.0
2019-09-27 11:50:00,292.97,294.48,292.8,294.01,4204.0,272.4572,273.8615,272.2991,273.4244,4204.0
2019-09-27 12:00:00,293.64,293.84,293.34,293.34,1500.0,273.0803,273.2663,272.8013,272.8013,1500.0
2019-09-27 12:10:00,293.99,294.08,293.59,293.81,3203.0,273.4058,273.4895,273.0338,273.2384,3203.0
2019-09-27 12:20:00,293.09,293.66,293.04,293.19,1900.0,272.5688,273.0989,272.5223,272.6618,1900.0
2019-09-27 12:30:00,292.82,293.29,292.69,293.29,5013.0,272.3177,272.7548,272.1968,272.7548,5013.0
2019-09-27 12:40:00,293.65,293.7,292.73,292.73,2100.0,273.0896,273.1361,272.234,272.234,2100.0
2019-09-27 12:50:00,292.79,293.05,292.31,292.66,1193.0,272.2898,272.5316,271.8434,272.1689,1193.0
2019-09-27 13:00:00,292.58,293.29,292.37,293.29,1700.0,272.0945,272.7548,271.8992,272.7548,1700.0
2019-09-27 13:10:00,293.24,293.37,293.1,293.1,1501.0,272.7083,272.8292,272.5781,272.5781,1501.0
2019-09-27 13:20:00,293.29,293.99,293.21,293.88,4113.0,272.7548,273.4058,272.6804,273.3035,4113.0
2019-09-27 13:30:00,293.8,294.23,293.7,293.9,2103.0,273.2291,273.629,273.1361,273.3221,2103.0
2019-09-27 13:40:00,294.11,294.14,293.28,293.43,2032.0,273.5174,273.5453,272.7455,272.885,2032.0
2019-09-27 13:50:00,293.21,293.66,292.91,293.46,1712.0,272.6804,273.0989,272.4014,272.9129,1712.0
2019-09-27 14:00:00,293.55,293.58,293.36,293.54,1700.0,272.9966,273.0245,272.8199,272.9873,1700.0
2019-09-27 14:10:00,293.47,293.88,293.38,293.82,2600.0,272.9222,273.3035,272.8385,273.2477,2600.0
2019-09-27 14:20:00,293.98,294.08,293.77,293.92,1500.0,273.3965,273.4895,273.2012,273.3407,1500.0
2019-09-27 14:30:00,293.8,293.96,293.68,293.76,1900.0,273.2291,273.3779,273.1175,273.1919,1900.0
2019-09-27 14:40:00,293.76,293.91,293.56,293.56,1000.0,273.1919,273.3314,273.0059,273.0059,1000.0
2019-09-27 14:50:00,293.38,293.54,293.21,293.35,2700.0,272.8385,272.9873,272.6804,272.8106,2700.0
2019-09-27 15:00:00,293.41,293.7,293.41,293.42,2981.0,272.8664,273.1361,272.8664,272.8757,2981.0
2019-09-27 15:10:00,293.41,293.84,293.41,293.76,2200.0,272.8664,273.2663,272.8664,273.1919,2200.0
2019-09-27 15:20:00,293.7,294.14,293.7,293.81,2911.0,273.1361,273.5453,273.1361,273.2384,2911.0
2019-09-27 15:30:00,293.89,294.53,293.88,294.34,3202.0,273.3128,273.908,273.3035,273.7313,3202.0
2019-09-27 15:40:00,294.42,294.77,294.34,294.74,3989.0,273.8057,274.1312,273.7313,274.1033,3989.0
2019-09-27 15:50:00,294.74,295.15,294.45,294.88,26847.0,274.1033,274.4846,273.8336,274.2335,26847.0
2019-09-30 09:30:00,294.06,296.61,294.06,295.01,15914.0,273.4709,275.8423,273.4709,274.3544,15914.0
2019-09-30 09:40:00,295.58,295.61,294.45,295.04,900.0,274.8845,274.9124,273.8336,274.3823,900.0
2019-09-30 09:50:00,295.02,295.03,292.73,292.73,3145.0,274.3637,274.373,272.234,272.234,3145.0
2019-09-30 10:00:00,293.67,293.84,293.03,293.22,5902.0,273.1082,273.2663,272.513,272.6897,5902.0
2019-09-30 10:10:00,293.46,294.91,293.14,294.63,8547.0,272.9129,274.2614,272.6153,274.001,8547.0
2019-09-30 10:20:00,294.69,294.91,293.75,293.78,2553.0,274.0568,274.2614,273.1826,273.2105,2553.0
2019-09-30 10:30:00,294.03,294.46,293.5,293.5,2300.0,273.443,273.8429,272.9501,272.9501,2300.0
2019-09-30 10:40:00,293.24,293.82,293.06,293.63,3306.0,272.7083,273.2477,272.5409,273.071,3306.0
2019-09-30 10:50:00,293.42,294.55,293.42,294.53,1407.0,272.8757,273.9266,272.8757,273.908,1407.0
2019-09-30 11:00:00,294.52,294.76,294.18,294.62,3401.0,273.8987,274.1219,273.5825,273.9917,3401.0
2019-09-30 11:10:00,294.63,295.61,294.49,295.59,3921.0,274.001,274.9124,273.8708,274.8938,3921.0
2019-09-30 11:20:00,295.42,295.73,295.16,295.37,2560.0,274.7357,275.024,274.4939,274.6892,2560.0
2019-09-30 11:30:00,295.47,295.78,295.08,295.78,2500.0,274.7822,275.0705,274.4195,275.0705,2500.0
2019-09-30 11:40:00,295.51,295.99,295.41,295.48,1890.0,274.8194,275.2657,274.7264,274.7915,1890.0
2019-09-30 11:50:00,295.67,296.12,295.52,295.91,1400.0,274.9682,275.3866,274.8287,275.1914,1400.0
2019-09-30 12:00:00,295.98,296.32,295.89,296.16,2796.0,275.2564,275.5726,275.1728,275.4238,2796.0
2019-09-30 12:10:00,296.33,296.33,295.96,295.96,2400.0,275.5819,275.5819,275.2378,275.2378,2400.0
2019-09-30 12:20:00,295.98,296.13,295.69,295.79,1830.0,275.2564,275.3959,274.9868,275.0798,1830.0
2019-09-30 12:30:00,295.67,295.9,295.47,295.83,5362.0,274.9682,275.1821,274.7822,275.117,5362.0
2019-09-30 12:40:00,295.81,295.83,295.23,295.23,900.0,275.0984,275.117,274.559,274.559,900.0
2019-09-30 12:50:00,295.2,295.29,294.87,294.88,1700.0,274.5311,274.6148,274.2242,274.2335,1700.0
2019-09-30 13:00:00,294.88,295.16,294.87,295.07,1763.0,274.2335,274.4939,274.2242,274.4102,1763.0
2019-09-30 13:10:00,295.15,295.84,295.15,295.84,1834.0,274.4846,275.1263,274.4846,275.1263,1834.0
2019-09-30 13:20:00,295.85,295.92,295.44,295.44,2912.0,275.1356,275.2006,274.7543,274.7543,2912.0
2019-09-30 13:30:00,295.56,295.74,295.47,295.74,3683.0,274.8659,275.0333,274.7822,275.0333,3683.0
2019-09-30 13:40:00,295.69,296.16,295.69,296.16,800.0,274.9868,275.4238,274.9868,275.4238,800.0
2019-09-30 13:50:00,296.13,296.48,296.12,296.15,1850.0,275.3959,275.7214,275.3866,275.4145,1850.0
2019-09-30 14:00:00,296.13,296.26,295.93,296.13,5800.0,275.3959,275.5168,275.2099,275.3959,5800.0
2019-09-30 14:10:00,296.07,296.44,296.0,296.34,9478.0,275.3401,275.6842,275.275,275.5912,9478.0
2019-09-30 14:20:00,296.34,296.8,296.34,296.8,1600.0,275.5912,276.019,275.5912,276.019,1600.0
2019-09-30 14:30:00,296.84,297.01,296.73,296.94,2210.0,276.0562,276.2143,275.9539,276.1492,2210.0
2019-09-30 14:40:00,297.09,297.45,297.09,297.38,1400.0,276.2887,276.6235,276.2887,276.5584,1400.0
2019-09-30 14:50:00,297.46,297.72,297.03,297.03,3305.0,276.6328,276.8746,276.2329,276.2329,3305.0
2019-09-30 15:00:00,296.86,297.18,296.78,297.16,1660.0,276.0748,276.3724,276.0004,276.3538,1660.0
2019-09-30 15:10:00,297.08,297.49,297.01,297.4,3568.0,276.2794,276.6607,276.2143,276.577,3568.0
2019-09-30 15:20:00,297.43,297.62,297.32,297.33,4089.0,276.6049,276.7816,276.5026,276.5119,4089.0
2019-09-30 15:30:00,297.35,297.35,296.81,296.81,5331.0,276.5305,276.5305,276.0283,276.0283,5331.0
2019-09-30 15:40:00,296.81,297.5,296.62,296.82,6586.0,276.0283,276.67,275.8516,276.0376,6586.0
2019-09-30 15:50:00,296.9,297.61,296.82,297.12,30964.0,276.112,276.7723,276.0376,276.3166,30964.0
2019-10-01 09:30:00,300.12,301.28,298.55,300.68,18620.0,279.1066,280.1854,277.6465,279.6274,18620.0
2019-10-01 09:40:00,300.39,302.9,300.39,302.76,5996.0,279.3577,281.6919,279.3577,281.5617,5996.0
2019-10-01 09:50:00,302.99,303.77,302.38,302.51,6258.0,281.7756,282.501,281.2083,281.3292,6258.0
2019-10-01 10:00:00,302.49,302.49,296.52,296.67,16668.0,281.3106,281.3106,275.7586,275.8981,16668.0
2019-10-01 10:10:00,296.85,297.49,296.13,296.81,8752.0,276.0655,276.6607,275.3959,276.0283,8752.0
2019-10-01 10:20:00,296.31,296.93,295.04,295.63,7791.0,275.5633,276.1399,274.3823,274.931,7791.0
2019-10-01 10:30:00,295.75,296.48,295.68,296.43,4190.0,275.0426,275.7214,274.9775,275.6749,4190.0
2019-10-01 10:40:00,296.3,296.76,295.24,295.25,3631.0,275.554,275.9818,274.5683,274.5776,3631.0
2019-10-01 10:50:00,295.13,296.06,294.8,295.27,6418.0,274.466,275.3308,274.1591,274.5962,6418.0
2019-10-01 11:00:00,295.13,295.51,294.08,295.51,4962.0,274.466,274.8194,273.4895,274.8194,4962.0
2019-10-01 11:10:00,295.43,295.53,294.91,294.93,16887.0,274.745,274.838,274.2614,274.28,16887.0
2019-10-01 11:20:00,294.92,294.92,294.1,294.26,3336.0,274.2707,274.2707,273.5081,273.6569,3336.0
2019-10-01 11:30:00,294.37,294.55,293.34,293.35,5900.0,273.7592,273.9266,272.8013,272.8106,5900.0
2019-10-01 11:40:00,293.2,293.2,292.11,292.22,5723.0,272.6711,272.6711,271.6574,271.7597,5723.0
2019-10-01 11:50:00,292.12,292.66,292.12,292.48,4414.0,271.6667,272.1689,271.6667,272.0015,4414.0
2019-10-01 12:00:00,292.44,292.45,291.63,292.14,4267.0,271.9643,271.9736,271.211,271.6853,4267.0
2019-10-01 12:10:00,291.94,291.95,290.23,291.01,9985.0,271.4993,271.5086,269.909,270.6344,9985.0
2019-10-01 12:20:00,291.04,291.19,290.02,290.14,12503.0,270.6623,270.8018,269.7137,269.8253,12503.0
2019-10-01 12:30:00,290.33,291.37,290.23,290.99,4500.0,270.002,270.9692,269.909,270.6158,4500.0
2019-10-01 12:40:00,290.9,291.43,290.9,291.37,1910.0,270.5321,271.025,270.5321,270.9692,1910.0
2019-10-01 12:50:00,291.41,291.51,290.09,290.23,4393.0,271.0064,271.0994,269.7788,269.909,4393.0
2019-10-01 13:00:00,290.12,290.38,289.05,289.43,5973.0,269.8067,270.0485,268.8117,269.1651,5973.0
2019-10-01 13:10:00,288.91,289.26,288.9,288.94,10238.0,268.6815,269.007,268.6722,268.7094,10238.0
2019-10-01 13:20:00,289.01,289.08,287.48,287.49,7435.0,268.7745,268.8396,267.3516,267.3609,7435.0
2019-10-01 13:30:00,287.51,287.52,286.83,287.15,3101.0,267.3795,267.3888,266.7471,267.0447,3101.0
2019-10-01 13:40:00,287.14,287.58,286.43,286.43,4282.0,267.0354,267.4446,266.3751,266.3751,4282.0
2019-10-01 13:50:00,286.46,286.46,281.89,283.9,46360.0,266.403,266.403,262.153,264.0223,46360.0
2019-10-01 14:00:00,283.98,285.93,283.83,284.67,8486.0,264.0966,265.9101,263.9572,264.7383,8486.0
2019-10-01 14:10:00,284.26,285.03,282.43,284.25,29905.0,264.357,265.0731,262.6552,264.3477,29905.0
2019-10-01 14:20:00,284.31,285.24,284.31,284.7,6053.0,264.4035,265.2684,264.4035,264.7662,6053.0
2019-10-01 14:30:00,284.67,285.6,284.67,285.6,4236.0,264.7383,265.6032,264.7383,265.6032,4236.0
2019-10-01 14:40:00,285.59,286.45,285.59,285.95,4881.0,265.5939,266.3937,265.5939,265.9287,4881.0
2019-10-01 14:50:00,285.92,286.61,285.59,286.08,5777.0,265.9008,266.5425,265.5939,266.0496,5777.0
2019-10-01 15:00:00,286.08,286.34,285.48,285.88,7290.0,266.0496,266.2914,265.4916,265.8636,7290.0
2019-10-01 15:10:00,285.85,285.88,285.04,285.31,5911.0,265.8357,265.8636,265.0824,265.3335,5911.0
2019-10-01 15:20:00,285.23,286.38,285.23,285.84,4761.0,265.2591,266.3286,265.2591,265.8264,4761.0
2019-10-01 15:30:00,285.9,285.9,285.12,285.41,8567.0,265.8822,265.8822,265.1568,265.4265,8567.0
2019-10-01 15:40:00,285.4,285.69,285.21,285.21,6558.0,265.4172,265.6869,265.2405,265.2405,6558.0
2019-10-01 15:50:00,285.37,286.17,285.13,286.0,42192.0,265.3893,266.1333,265.1661,265.9752,42192.0
2019-10-02 09:30:00,282.97,283.17,278.78,279.06,16722.0,263.1574,263.3434,259.2607,259.5211,16722.0
2019-10-02 09:40:00,279.06,281.28,278.83,280.53,17884.0,259.5211,261.5857,259.3072,260.8882,17884.0
2019-10-02 09:50:00,280.55,282.49,280.47,280.83,11455.0,260.9068,262.711,260.8324,261.1672,11455.0
2019-10-02 10:00:00,281.43,283.3,281.06,282.87,11384.0,261.7252,263.4643,261.3811,263.0644,11384.0
2019-10-02 10:10:00,282.96,284.83,282.96,284.83,7792.0,263.1481,264.8871,263.1481,264.8871,7792.0
2019-10-02 10:20:00,284.61,285.47,284.04,284.65,10800.0,264.6825,265.4823,264.1524,264.7197,10800.0
2019-10-02 10:30:00,284.45,284.56,283.03,284.36,5402.0,264.5337,264.636,263.2132,264.45,5402.0
2019-10-02 10:40:00,284.2,284.8,283.42,283.45,6311.0,264.3012,264.8592,263.5759,263.6038,6311.0
2019-10-02 10:50:00,283.76,285.48,283.76,285.48,5718.0,263.8921,265.4916,263.8921,265.4916,5718.0
2019-10-02 11:00:00,286.29,286.86,285.29,285.29,13862.0,266.2449,266.775,265.3149,265.3149,13862.0
2019-10-02 11:10:00,285.23,285.25,284.44,285.25,1529.0,265.2591,265.2777,264.5244,265.2777,1529.0
2019-10-02 11:20:00,285.05,285.5,284.65,284.65,1200.0,265.0917,265.5102,264.7197,264.7197,1200.0
2019-10-02 11:30:00,284.63,284.63,283.31,284.28,5268.0,264.7011,264.7011,263.4736,264.3756,5268.0
2019-10-02 11:40:00,284.47,285.87,284.2,285.87,3700.0,264.5523,265.8543,264.3012,265.8543,3700.0
2019-10-02 11:50:00,285.64,285.69,285.06,285.65,3927.0,265.6404,265.6869,265.101,265.6497,3927.0
2019-10-02 12:00:00,285.65,285.65,285.26,285.26,3670.0,265.6497,265.6497,265.287,265.287,3670.0
2019-10-02 12:10:00,285.17,285.17,284.58,285.16,4100.0,265.2033,265.2033,264.6546,265.194,4100.0
2019-10-02 12:20:00,285.11,285.32,284.85,285.01,3714.0,265.1475,265.3428,264.9057,265.0545,3714.0
2019-10-02 12:30:00,285.07,285.22,284.39,284.39,4115.0,265.1103,265.2498,264.4779,264.4779,4115.0
2019-10-02 12:40:00,284.32,284.41,283.78,283.79,2900.0,264.4128,264.4965,263.9107,263.92,2900.0
2019-10-02 12:50:00,283.76,283.8,282.93,283.04,3854.0,263.8921,263.9293,263.1202,263.2225,3854.0
2019-10-02 13:00:00,283.05,283.39,282.81,283.22,5524.0,263.2318,263.548,263.0086,263.3899,5524.0
2019-10-02 13:10:00,283.15,284.23,283.14,284.09,2378.0,263.3248,264.3291,263.3155,264.1989,2378.0
2019-10-02 13:20:00,283.97,285.13,283.91,284.77,3878.0,264.0873,265.1661,264.0316,264.8313,3878.0
2019-10-02 13:30:00,284.87,284.87,284.56,284.7,2936.0,264.9243,264.9243,264.636,264.7662,2936.0
2019-10-02 13:40:00,284.91,285.29,284.91,285.11,2225.0,264.9615,265.3149,264.9615,265.1475,2225.0
2019-10-02 13:50:00,285.32,285.43,285.1,285.43,2200.0,265.3428,265.4451,265.1382,265.4451,2200.0
2019-10-02 14:00:00,285.48,286.46,285.06,286.25,6952.0,265.4916,266.403,265.101,266.2077,6952.0
2019-10-02 14:10:00,286.63,287.45,286.63,287.39,5200.0,266.5611,267.3237,266.5611,267.2679,5200.0
2019-10-02 14:20:00,287.8,288.76,287.8,288.17,8979.0,267.6492,268.542,267.6492,267.9933,8979.0
2019-10-02 14:30:00,288.08,288.17,287.62,288.17,2845.0,267.9096,267.9933,267.4818,267.9933,2845.0
2019-10-02 14:40:00,288.22,288.49,287.62,287.62,6107.0,268.0398,268.2909,267.4818,267.4818,6107.0
2019-10-02 14:50:00,287.68,287.86,287.21,287.44,4296.0,267.5376,267.705,267.1005,267.3144,4296.0
2019-10-02 15:00:00,287.69,287.95,286.99,287.77,6379.0,267.5469,267.7887,266.8959,267.6213,6379.0
2019-10-02 15:10:00,287.72,288.6,287.72,288.36,19517.0,267.5748,268.3932,267.5748,268.17,19517.0
2019-10-02 15:20:00,288.44,288.68,287.86,288.03,5579.0,268.2444,268.4676,267.705,267.8631,5579.0
2019-10-02 15:30:00,287.96,288.2,287.73,288.04,5086.0,267.798,268.0212,267.5841,267.8724,5086.0
2019-10-02 15:40:00,288.03,288.23,287.46,287.6,15981.0,267.8631,268.0491,267.333,267.4632,15981.0
2019-10-02 15:50:00,287.49,287.89,287.24,287.37,46544.0,267.3609,267.7329,267.1284,267.2493,46544.0
2019-10-03 09:30:00,286.2,288.86,286.2,288.04,6036.0,266.1612,268.635,266.1612,267.8724,6036.0
2019-10-03 09:40:00,287.64,287.92,286.22,287.36,5091.0,267.5004,267.7608,266.1798,267.24,5091.0
2019-10-03 09:50:00,287.62,287.87,286.65,286.66,5700.0,267.4818,267.7143,266.5797,266.589,5700.0
2019-10-03 10:00:00,286.53,286.53,281.49,282.78,4986.0,266.4681,266.4681,261.781,262.9807,4986.0
2019-10-03 10:10:00,282.41,283.64,281.75,282.95,6900.0,262.6366,263.7805,262.0228,263.1388,6900.0
2019-10-03 10:20:00,282.93,286.93,282.93,285.35,19722.0,263.1202,266.8401,263.1202,265.3707,19722.0
2019-10-03 10:30:00,285.13,286.5,285.12,286.17,11303.0,265.1661,266.4402,265.1568,266.1333,11303.0
2019-10-03 10:40:00,285.7,285.7,284.68,284.77,6235.0,265.6962,265.6962,264.7476,264.8313,6235.0
2019-10-03 10:50:00,284.18,284.89,283.57,284.89,1319.0,264.2826,264.9429,263.7154,264.9429,1319.0
2019-10-03 11:00:00,284.76,286.52,284.62,286.07,7793.0,264.822,266.4588,264.6918,266.0403,7793.0
2019-10-03 11:10:00,286.14,288.48,285.92,288.42,8350.0,266.1054,268.2816,265.9008,268.2258,8350.0
2019-10-03 11:20:00,288.18,288.37,286.85,287.08,9124.0,268.0026,268.1793,266.7657,266.9796,9124.0
2019-10-03 11:30:00,286.92,286.92,284.84,284.84,2393.0,266.8308,266.8308,264.8964,264.8964,2393.0
2019-10-03 11:40:00,284.64,285.11,283.1,284.29,6000.0,264.7104,265.1475,263.2783,264.3849,6000.0
2019-10-03 11:50:00,284.26,284.84,284.15,284.72,4801.0,264.357,264.8964,264.2547,264.7848,4801.0
2019-10-03 12:00:00,284.73,285.81,284.73,285.75,1694.0,264.7941,265.7985,264.7941,265.7427,1694.0
2019-10-03 12:10:00,285.76,285.85,285.12,285.12,1504.0,265.752,265.8357,265.1568,265.1568,1504.0
2019-10-03 12:20:00,284.94,286.12,284.68,285.9,4058.0,264.9894,266.0868,264.7476,265.8822,4058.0
2019-10-03 12:30:00,285.78,286.28,285.74,286.28,2502.0,265.7706,266.2356,265.7334,266.2356,2502.0
2019-10-03 12:40:00,286.27,286.7,286.24,286.7,4014.0,266.2263,266.6262,266.1984,266.6262,4014.0
2019-10-03 12:50:00,286.51,286.87,286.33,286.87,2100.0,266.4495,266.7843,266.2821,266.7843,2100.0
2019-10-03 13:00:00,286.97,287.09,286.69,286.76,2600.0,266.8773,266.9889,266.6169,266.682,2600.0
2019-10-03 13:10:00,286.69,287.03,286.68,286.96,2128.0,266.6169,266.9331,266.6076,266.868,2128.0
2019-10-03 13:20:00,287.0,287.32,287.0,287.25,600.0,266.9052,267.2028,266.9052,267.1377,600.0
2019-10-03 13:30:00,287.37,287.61,287.27,287.4,3241.0,267.2493,267.4725,267.1563,267.2772,3241.0
2019-10-03 13:40:00,287.63,288.3,287.63,288.15,2001.0,267.4911,268.1142,267.4911,267.9747,2001.0
2019-10-03 13:50:00,288.2,288.29,287.89,288.11,1500.0,268.0212,268.1049,267.7329,267.9375,1500.0
2019-10-03 14:00:00,287.88,288.04,287.63,287.63,3000.0,267.7236,267.8724,267.4911,267.4911,3000.0
2019-10-03 14:10:00,287.65,287.8,287.58,287.64,900.0,267.5097,267.6492,267.4446,267.5004,900.0
2019-10-03 14:20:00,287.84,288.64,287.84,288.64,5364.0,267.6864,268.4304,267.6864,268.4304,5364.0
2019-10-03 14:30:00,288.56,288.69,288.17,288.21,3156.0,268.356,268.4769,267.9933,268.0305,3156.0
2019-10-03 14:40:00,288.14,288.31,287.97,288.13,1700.0,267.9654,268.1235,267.8073,267.9561,1700.0
2019-10-03 14:50:00,288.2,288.83,288.11,288.36,4110.0,268.0212,268.6071,267.9375,268.17,4110.0
2019-10-03 15:00:00,288.51,288.51,288.08,288.31,2800.0,268.3095,268.3095,267.9096,268.1235,2800.0
2019-10-03 15:10:00,288.2,288.2,287.77,287.96,3617.0,268.0212,268.0212,267.6213,267.798,3617.0
2019-10-03 15:20:00,287.94,287.94,287.44,287.55,3678.0,267.7794,267.7794,267.3144,267.4167,3678.0
2019-10-03 15:30:00,287.58,287.73,287.48,287.67,5631.0,267.4446,267.5841,267.3516,267.5283,5631.0
2019-10-03 15:40:00,287.65,288.0,287.62,287.75,6899.0,267.5097,267.8352,267.4818,267.6027,6899.0
2019-10-03 15:50:00,287.54,288.79,287.3,288.75,23096.0,267.4074,268.5699,267.1842,268.5327,23096.0
2019-10-04 09:30:00,290.0,290.71,289.63,289.63,11993.0,269.6951,270.3554,269.3511,269.3511,11993.0
2019-10-04 09:40:00,290.18,290.44,289.02,290.25,4662.0,269.8625,270.1043,268.7838,269.9276,4662.0
2019-10-04 09:50:00,290.01,290.66,289.58,290.44,12605.0,269.7044,270.3089,269.3046,270.1043,12605.0
2019-10-04 10:00:00,291.01,291.37,290.05,290.08,5099.0,270.6344,270.9692,269.7416,269.7695,5099.0
2019-10-04 10:10:00,290.08,290.25,289.78,290.2,1814.0,269.7695,269.9276,269.4906,269.8811,1814.0
2019-10-04 10:20:00,290.43,290.76,289.22,289.24,2120.0,270.095,270.4019,268.9698,268.9884,2120.0
2019-10-04 10:30:00,288.84,289.21,288.6,289.11,2743.0,268.6164,268.9605,268.3932,268.8675,2743.0
2019-10-04 10:40:00,289.65,289.92,289.3,289.3,1600.0,269.3697,269.6208,269.0442,269.0442,1600.0
2019-10-04 10:50:00,289.55,290.25,289.55,289.81,900.0,269.2767,269.9276,269.2767,269.5185,900.0
2019-10-04 11:00:00,289.66,290.04,289.33,289.92,4200.0,269.379,269.7323,269.0721,269.6208,4200.0
2019-10-04 11:10:00,289.92,290.24,289.92,290.13,700.0,269.6208,269.9183,269.6208,269.816,700.0
2019-10-04 11:20:00,290.05,290.85,290.04,290.74,1503.0,269.7416,270.4856,269.7323,270.3833,1503.0
2019-10-04 11:30:00,290.6,291.08,290.6,291.06,1200.0,270.2531,270.6995,270.2531,270.6809,1200.0
2019-10-04 11:40:00,291.19,291.36,291.08,291.26,1000.0,270.8018,270.9599,270.6995,270.8669,1000.0
2019-10-04 11:50:00,291.24,291.71,291.24,291.55,800.0,270.8483,271.2854,270.8483,271.1366,800.0
2019-10-04 12:00:00,291.48,291.89,291.48,291.74,2483.0,271.0715,271.4528,271.0715,271.3133,2483.0
2019-10-04 12:10:00,291.76,292.01,291.54,291.65,3612.0,271.3319,271.5644,271.1273,271.2296,3612.0
2019-10-04 12:20:00,291.53,291.77,291.46,291.77,962.0,271.118,271.3412,271.0529,271.3412,962.0
2019-10-04 12:30:00,291.55,291.55,291.08,291.17,1756.0,271.1366,271.1366,270.6995,270.7832,1756.0
2019-10-04 12:40:00,291.37,291.4,290.38,290.53,3597.0,270.9692,270.9971,270.0485,270.188,3597.0
2019-10-04 12:50:00,290.74,290.83,290.7,290.82,700.0,270.3833,270.467,270.3461,270.4577,700.0
2019-10-04 13:00:00,290.76,291.0,290.76,290.85,2055.0,270.4019,270.6251,270.4019,270.4856,2055.0
2019-10-04 13:10:00,291.05,291.05,291.05,291.05,200.0,270.6716,270.6716,270.6716,270.6716,200.0
2019-10-04 13:20:00,291.31,291.53,291.24,291.32,1104.0,270.9134,271.118,270.8483,270.9227,1104.0
2019-10-04 13:30:00,291.19,291.3,291.05,291.05,945.0,270.8018,270.9041,270.6716,270.6716,945.0
2019-10-04 13:40:00,291.03,291.53,291.0,291.0,2020.0,270.653,271.118,270.6251,270.6251,2020.0
2019-10-04 13:50:00,291.16,291.16,290.78,290.88,1459.0,270.7739,270.7739,270.4205,270.5135,1459.0
2019-10-04 14:00:00,291.13,291.14,290.76,291.14,1151.0,270.746,270.7553,270.4019,270.7553,1151.0
2019-10-04 14:10:00,291.27,291.42,290.97,291.42,1290.0,270.8762,271.0157,270.5972,271.0157,1290.0
2019-10-04 14:20:00,291.39,291.52,291.38,291.44,1300.0,270.9878,271.1087,270.9785,271.0343,1300.0
2019-10-04 14:30:00,291.44,291.45,291.06,291.19,2139.0,271.0343,271.0436,270.6809,270.8018,2139.0
2019-10-04 14:40:00,291.39,291.39,291.0,291.0,600.0,270.9878,270.9878,270.6251,270.6251,600.0
2019-10-04 14:50:00,290.78,290.85,290.6,290.7,1203.0,270.4205,270.4856,270.2531,270.3461,1203.0
2019-10-04 15:00:00,290.67,291.02,290.55,290.62,4000.0,270.3182,270.6437,270.2066,270.2717,4000.0
2019-10-04 15:10:00,290.81,290.81,290.49,290.5,1600.0,270.4484,270.4484,270.1508,270.1601,1600.0
2019-10-04 15:20:00,290.53,290.94,290.41,290.93,3151.0,270.188,270.5693,270.0764,270.56,3151.0
2019-10-04 15:30:00,291.18,291.66,291.14,291.51,2100.0,270.7925,271.2389,270.7553,271.0994,2100.0
2019-10-04 15:40:00,291.4,291.46,290.99,291.31,8841.0,270.9971,271.0529,270.6158,270.9134,8841.0
2019-10-04 15:50:00,291.16,291.47,290.95,291.22,18833.0,270.7739,271.0622,270.5786,270.8297,18833.0
2019-10-07 09:30:00,290.02,291.55,288.79,289.18,5426.0,269.7137,271.1366,268.5699,268.9326,5426.0
2019-10-07 09:40:00,288.9,289.87,288.89,289.64,11685.0,268.6722,269.5743,268.6629,269.3604,11685.0
2019-10-07 09:50:00,289.82,290.29,289.24,290.29,14612.0,269.5278,269.9648,268.9884,269.9648,14612.0
2019-10-07 10:00:00,290.19,292.21,289.93,292.21,3776.0,269.8718,271.7504,269.6301,271.7504,3776.0
2019-10-07 10:10:00,292.05,292.24,291.84,291.84,4986.0,271.6016,271.7783,271.4063,271.4063,4986.0
2019-10-07 10:20:00,291.86,292.37,291.49,291.93,8315.0,271.4249,271.8992,271.0808,271.49,8315.0
2019-10-07 10:30:00,291.79,291.85,291.27,291.28,1979.0,271.3598,271.4156,270.8762,270.8855,1979.0
2019-10-07 10:40:00,291.26,291.45,291.0,291.24,3241.0,270.8669,271.0436,270.6251,270.8483,3241.0
2019-10-07 10:50:00,291.36,291.57,290.83,291.21,4804.0,270.9599,271.1552,270.467,270.8204,4804.0
2019-10-07 11:00:00,291.15,292.14,291.15,292.14,3400.0,270.7646,271.6853,270.7646,271.6853,3400.0
2019-10-07 11:10:00,292.24,292.35,291.62,291.62,2441.0,271.7783,271.8806,271.2017,271.2017,2441.0
2019-10-07 11:20:00,291.94,291.94,291.05,291.05,1138.0,271.4993,271.4993,270.6716,270.6716,1138.0
2019-10-07 11:30:00,290.8,291.3,290.8,291.04,3000.0,270.4391,270.9041,270.4391,270.6623,3000.0
2019-10-07 11:40:00,290.8,291.33,290.55,290.55,1400.0,270.4391,270.932,270.2066,270.2066,1400.0
2019-10-07 11:50:00,290.49,290.49,289.98,290.13,1207.0,270.1508,270.1508,269.6765,269.816,1207.0
2019-10-07 12:00:00,290.35,290.38,290.14,290.3,2191.0,270.0206,270.0485,269.8253,269.9741,2191.0
2019-10-07 12:10:00,290.38,290.86,290.03,290.85,4500.0,270.0485,270.4949,269.723,270.4856,4500.0
2019-10-07 12:20:00,290.75,290.99,290.75,290.99,842.0,270.3926,270.6158,270.3926,270.6158,842.0
2019-10-07 12:30:00,290.98,291.05,290.65,290.65,2200.0,270.6065,270.6716,270.2996,270.2996,2200.0
2019-10-07 12:40:00,290.61,291.11,290.61,290.95,1628.0,270.2624,270.7274,270.2624,270.5786,1628.0
2019-10-07 12:50:00,290.97,290.97,290.57,290.78,1631.0,270.5972,270.5972,270.2252,270.4205,1631.0
2019-10-07 13:00:00,290.73,290.97,290.38,290.38,1537.0,270.374,270.5972,270.0485,270.0485,1537.0
2019-10-07 13:10:00,290.16,290.33,290.06,290.33,900.0,269.8439,270.002,269.7509,270.002,900.0
2019-10-07 13:20:00,290.41,290.74,290.05,290.74,2753.0,270.0764,270.3833,269.7416,270.3833,2753.0
2019-10-07 13:30:00,290.77,291.85,290.58,291.8,2901.0,270.4112,271.4156,270.2345,271.3691,2901.0
2019-10-07 13:40:00,291.72,291.74,291.2,291.45,1520.0,271.2947,271.3133,270.8111,271.0436,1520.0
2019-10-07 13:50:00,291.8,291.97,291.66,291.97,1502.0,271.3691,271.5272,271.2389,271.5272,1502.0
2019-10-07 14:00:00,291.93,291.93,291.12,291.13,1300.0,271.49,271.49,270.7367,270.746,1300.0
2019-10-07 14:10:00,291.13,291.13,290.63,290.9,2200.0,270.746,270.746,270.281,270.5321,2200.0
2019-10-07 14:20:00,290.96,291.31,290.93,291.31,2000.0,270.5879,270.9134,270.56,270.9134,2000.0
2019-10-07 14:30:00,291.14,291.2,290.01,290.16,3661.0,270.7553,270.8111,269.7044,269.8439,3661.0
2019-10-07 14:40:00,289.81,290.03,288.65,288.82,3400.0,269.5185,269.723,268.4397,268.5978,3400.0
2019-10-07 14:50:00,288.77,289.69,288.37,289.69,1600.0,268.5513,269.4069,268.1793,269.4069,1600.0
2019-10-07 15:00:00,289.57,289.58,289.27,289.55,3323.0,269.2953,269.3046,269.0163,269.2767,3323.0
2019-10-07 15:10:00,289.26,289.65,289.24,289.65,2642.0,269.007,269.3697,268.9884,269.3697,2642.0
2019-10-07 15:20:00,289.42,289.54,289.21,289.3,4671.0,269.1558,269.2674,268.9605,269.0442,4671.0
2019-10-07 15:30:00,289.49,289.58,289.23,289.57,2620.0,269.2209,269.3046,268.9791,269.2953,2620.0
2019-10-07 15:40:00,289.59,289.72,289.0,289.23,4703.0,269.3139,269.4348,268.7652,268.9791,4703.0
2019-10-07 15:50:00,289.23,289.86,288.89,289.15,14965.0,268.9791,269.565,268.6629,268.9047,14965.0
2019-10-08 09:30:00,285.87,288.26,280.48,280.48,10029.0,265.8543,268.077,260.8417,260.8417,10029.0
2019-10-08 09:40:00,280.34,280.87,279.24,280.82,7756.0,260.7115,261.2044,259.6885,261.1579,7756.0
2019-10-08 09:50:00,280.75,282.43,280.73,282.42,4788.0,261.0928,262.6552,261.0742,262.6459,4788.0
2019-10-08 10:00:00,282.46,284.13,282.01,283.74,24200.0,262.6831,264.2361,262.2646,263.8735,24200.0
2019-10-08 10:10:00,283.56,283.87,282.26,282.93,4700.0,263.7061,263.9944,262.4971,263.1202,4700.0
2019-10-08 10:20:00,282.69,282.7,282.05,282.13,1577.0,262.897,262.9063,262.3018,262.3762,1577.0
2019-10-08 10:30:00,282.32,283.66,282.17,283.66,5072.0,262.5529,263.7991,262.4134,263.7991,5072.0
2019-10-08 10:40:00,283.92,284.06,283.13,284.06,3502.0,264.0409,264.171,263.3062,264.171,3502.0
2019-10-08 10:50:00,284.24,285.99,284.23,284.63,8114.0,264.3384,265.9659,264.3291,264.7011,8114.0
2019-10-08 11:00:00,284.48,284.62,283.63,283.87,5900.0,264.5616,264.6918,263.7712,263.9944,5900.0
2019-10-08 11:10:00,283.94,284.98,283.94,284.36,5050.0,264.0595,265.0266,264.0595,264.45,5050.0
2019-10-08 11:20:00,284.25,284.38,283.05,283.23,2355.0,264.3477,264.4686,263.2318,263.3992,2355.0
2019-10-08 11:30:00,283.17,283.31,282.76,283.2,2403.0,263.3434,263.4736,262.9621,263.3713,2403.0
2019-10-08 11:40:00,282.88,283.01,282.69,282.71,1905.0,263.0737,263.1946,262.897,262.9156,1905.0
2019-10-08 11:50:00,282.8,283.51,282.8,283.36,2819.0,262.9993,263.6596,262.9993,263.5201,2819.0
2019-10-08 12:00:00,283.37,283.46,283.19,283.3,2271.0,263.5294,263.6131,263.362,263.4643,2271.0
2019-10-08 12:10:00,283.26,283.35,282.79,282.88,3500.0,263.4271,263.5108,262.99,263.0737,3500.0
2019-10-08 12:20:00,282.79,283.38,282.79,283.13,2510.0,262.99,263.5387,262.99,263.3062,2510.0
2019-10-08 12:30:00,283.32,283.46,283.28,283.36,1100.0,263.4829,263.6131,263.4457,263.5201,1100.0
2019-10-08 12:40:00,283.32,284.9,283.32,284.26,4009.0,263.4829,264.9522,263.4829,264.357,4009.0
2019-10-08 12:50:00,284.17,284.68,283.96,284.0,1700.0,264.2733,264.7476,264.0781,264.1152,1700.0
2019-10-08 13:00:00,284.0,284.34,283.83,283.9,3909.0,264.1152,264.4314,263.9572,264.0223,3909.0
2019-10-08 13:10:00,283.86,284.07,283.51,283.52,3320.0,263.9851,264.1803,263.6596,263.6689,3320.0
2019-10-08 13:20:00,283.54,284.13,283.1,284.0,6234.0,263.6875,264.2361,263.2783,264.1152,6234.0
2019-10-08 13:30:00,284.13,284.8,283.2,283.66,10808.0,264.2361,264.8592,263.3713,263.7991,10808.0
2019-10-08 13:40:00,283.6,284.23,283.6,284.03,2100.0,263.7433,264.3291,263.7433,264.1431,2100.0
2019-10-08 13:50:00,284.21,284.21,283.64,283.97,1900.0,264.3105,264.3105,263.7805,264.0873,1900.0
2019-10-08 14:00:00,283.67,283.94,283.34,283.94,1500.0,263.8084,264.0595,263.5015,264.0595,1500.0
2019-10-08 14:10:00,283.93,284.04,283.61,283.78,1752.0,264.0502,264.1524,263.7526,263.9107,1752.0
2019-10-08 14:20:00,283.69,284.13,283.69,283.9,2000.0,263.827,264.2361,263.827,264.0223,2000.0
2019-10-08 14:30:00,284.01,285.49,283.99,285.1,3336.0,264.1245,265.5009,264.1059,265.1382,3336.0
2019-10-08 14:40:00,284.95,285.37,284.95,285.2,4209.0,264.9987,265.3893,264.9987,265.2312,4209.0
2019-10-08 14:50:00,285.28,285.28,283.07,283.68,8804.0,265.3056,265.3056,263.2504,263.8177,8804.0
2019-10-08 15:00:00,283.86,284.71,283.43,283.84,5194.0,263.9851,264.7755,263.5852,263.9665,5194.0
2019-10-08 15:10:00,283.53,283.79,283.45,283.79,2082.0,263.6782,263.92,263.6038,263.92,2082.0
2019-10-08 15:20:00,284.03,284.64,284.02,284.35,3619.0,264.1431,264.7104,264.1338,264.4407,3619.0
2019-10-08 15:30:00,284.26,284.35,283.01,283.01,5700.0,264.357,264.4407,263.1946,263.1946,5700.0
2019-10-08 15:40:00,283.01,283.11,282.12,282.51,10414.0,263.1946,263.2876,262.3669,262.7296,10414.0
2019-10-08 15:50:00,282.4,282.54,281.92,282.24,24146.0,262.6273,262.7575,262.1809,262.4785,24146.0
2019-10-09 09:30:00,285.52,286.58,284.6,284.6,3583.0,265.5288,266.5146,264.6732,264.6732,3583.0
2019-10-09 09:40:00,285.4,286.16,284.6,285.84,6393.0,265.4172,266.124,264.6732,265.8264,6393.0
2019-10-09 09:50:00,285.34,285.34,283.6,284.05,1319.0,265.3614,265.3614,263.7433,264.1617,1319.0
2019-10-09 10:00:00,283.77,284.54,283.73,283.93,2267.0,263.9014,264.6174,263.8642,264.0502,2267.0
2019-10-09 10:10:00,283.93,283.99,283.27,283.68,2210.0,264.0502,264.1059,263.4364,263.8177,2210.0
2019-10-09 10:20:00,283.88,284.29,283.82,284.28,3780.0,264.0037,264.3849,263.9479,264.3756,3780.0
2019-10-09 10:30:00,283.82,284.28,283.46,283.55,2100.0,263.9479,264.3756,263.6131,263.6968,2100.0
2019-10-09 10:40:00,283.61,283.86,283.6,283.85,600.0,263.7526,263.9851,263.7433,263.9758,600.0
2019-10-09 10:50:00,283.7,283.82,283.37,283.61,2910.0,263.8363,263.9479,263.5294,263.7526,2910.0
2019-10-09 11:00:00,283.59,283.59,283.12,283.14,1604.0,263.734,263.734,263.2969,263.3155,1604.0
2019-10-09 11:10:00,283.44,283.97,283.25,283.97,1300.0,263.5945,264.0873,263.4178,264.0873,1300.0
2019-10-09 11:20:00,283.84,284.0,282.84,282.84,5231.0,263.9665,264.1152,263.0365,263.0365,5231.0
2019-10-09 11:30:00,283.08,283.43,282.52,283.16,6058.0,263.2597,263.5852,262.7389,263.3341,6058.0
2019-10-09 11:40:00,283.24,283.5,283.04,283.14,4508.0,263.4085,263.6503,263.2225,263.3155,4508.0
2019-10-09 11:50:00,282.98,283.3,282.96,283.02,1000.0,263.1667,263.4643,263.1481,263.2039,1000.0
2019-10-09 12:00:00,282.73,283.5,282.73,283.34,1821.0,262.9342,263.6503,262.9342,263.5015,1821.0
2019-10-09 12:10:00,283.55,283.77,283.5,283.56,1425.0,263.6968,263.9014,263.6503,263.7061,1425.0
2019-10-09 12:20:00,283.62,283.77,283.23,283.25,800.0,263.7619,263.9014,263.3992,263.4178,800.0
2019-10-09 12:30:00,283.2,283.44,283.07,283.26,1105.0,263.3713,263.5945,263.2504,263.4271,1105.0
2019-10-09 12:40:00,283.08,283.27,282.72,283.27,1920.0,263.2597,263.4364,262.9249,263.4364,1920.0
2019-10-09 12:50:00,283.15,283.37,283.08,283.37,1400.0,263.3248,263.5294,263.2597,263.5294,1400.0
2019-10-09 13:00:00,283.39,283.96,283.36,283.36,2940.0,263.548,264.0781,263.5201,263.5201,2940.0
2019-10-09 13:10:00,283.12,283.16,282.96,283.03,1016.0,263.2969,263.3341,263.1481,263.2132,1016.0
2019-10-09 13:20:00,283.03,283.59,283.03,283.55,1976.0,263.2132,263.734,263.2132,263.6968,1976.0
2019-10-09 13:30:00,283.57,283.83,283.54,283.83,1600.0,263.7154,263.9572,263.6875,263.9572,1600.0
2019-10-09 13:40:00,283.86,283.92,283.62,283.62,3501.0,263.9851,264.0409,263.7619,263.7619,3501.0
2019-10-09 13:50:00,283.65,283.87,283.49,283.86,2900.0,263.7898,263.9944,263.641,263.9851,2900.0
2019-10-09 14:00:00,283.75,283.75,283.3,283.56,910.0,263.8828,263.8828,263.4643,263.7061,910.0
2019-10-09 14:10:00,283.58,284.05,283.51,283.72,5219.0,263.7247,264.1617,263.6596,263.8549,5219.0
2019-10-09 14:20:00,283.81,284.05,283.73,283.99,1318.0,263.9386,264.1617,263.8642,264.1059,1318.0
2019-10-09 14:30:00,284.1,284.43,283.81,284.18,1702.0,264.2082,264.5151,263.9386,264.2826,1702.0
2019-10-09 14:40:00,284.26,284.75,284.09,284.48,1669.0,264.357,264.8127,264.1989,264.5616,1669.0
2019-10-09 14:50:00,284.73,285.01,284.52,284.53,1554.0,264.7941,265.0545,264.5988,264.6081,1554.0
2019-10-09 15:00:00,284.4,285.03,284.4,284.8,1691.0,264.4872,265.0731,264.4872,264.8592,1691.0
2019-10-09 15:10:00,284.8,284.8,284.53,284.53,1539.0,264.8592,264.8592,264.6081,264.6081,1539.0
2019-10-09 15:20:00,284.52,285.06,284.52,285.06,1419.0,264.5988,265.101,264.5988,265.101,1419.0
2019-10-09 15:30:00,285.06,285.36,285.06,285.32,4752.0,265.101,265.38,265.101,265.3428,4752.0
2019-10-09 15:40:00,285.21,285.21,284.11,284.26,5341.0,265.2405,265.2405,264.2175,264.357,5341.0
2019-10-09 15:50:00,284.25,285.02,283.92,284.0,17785.0,264.3477,265.0638,264.0409,264.1152,17785.0
2019-10-10 09:30:00,283.82,286.46,283.82,286.46,6396.0,263.9479,266.403,263.9479,266.403,6396.0
2019-10-10 09:40:00,286.69,287.12,285.92,286.19,5936.0,266.6169,267.0168,265.9008,266.1519,5936.0
2019-10-10 09:50:00,285.79,288.22,285.79,287.88,5231.0,265.7799,268.0398,265.7799,267.7236,5231.0
2019-10-10 10:00:00,287.71,289.11,287.67,289.11,4301.0,267.5655,268.8675,267.5283,268.8675,4301.0
2019-10-10 10:10:00,288.75,289.5,288.34,289.07,7695.0,268.5327,269.2302,268.1514,268.8303,7695.0
2019-10-10 10:20:00,289.07,289.98,288.7,289.77,7387.0,268.8303,269.6765,268.4862,269.4813,7387.0
2019-10-10 10:30:00,289.88,290.2,289.42,289.79,5355.0,269.5836,269.8811,269.1558,269.4999,5355.0
2019-10-10 10:40:00,289.82,290.07,289.79,290.05,2167.0,269.5278,269.7602,269.4999,269.7416,2167.0
2019-10-10 10:50:00,290.08,290.12,289.21,289.21,6000.0,269.7695,269.8067,268.9605,268.9605,6000.0
2019-10-10 11:00:00,289.18,289.23,288.21,289.04,3374.0,268.9326,268.9791,268.0305,268.8024,3374.0
2019-10-10 11:10:00,288.87,289.5,288.87,289.15,2500.0,268.6443,269.2302,268.6443,268.9047,2500.0
2019-10-10 11:20:00,289.14,289.52,288.33,288.33,1733.0,268.8954,269.2488,268.1421,268.1421,1733.0
2019-10-10 11:30:00,288.53,288.57,287.8,288.35,2619.0,268.3281,268.3653,267.6492,268.1607,2619.0
2019-10-10 11:40:00,288.65,289.4,288.65,289.29,3102.0,268.4397,269.1372,268.4397,269.0349,3102.0
2019-10-10 11:50:00,289.4,289.59,288.95,289.03,2418.0,269.1372,269.3139,268.7187,268.7931,2418.0
2019-10-10 12:00:00,289.09,289.1,288.27,288.28,1822.0,268.8489,268.8582,268.0863,268.0956,1822.0
2019-10-10 12:10:00,288.31,288.62,288.29,288.39,2250.0,268.1235,268.4118,268.1049,268.1979,2250.0
2019-10-10 12:20:00,288.28,288.55,288.23,288.34,902.0,268.0956,268.3467,268.0491,268.1514,902.0
2019-10-10 12:30:00,288.24,288.24,287.21,287.21,2323.0,268.0584,268.0584,267.1005,267.1005,2323.0
2019-10-10 12:40:00,287.21,287.33,287.14,287.22,2506.0,267.1005,267.2121,267.0354,267.1098,2506.0
2019-10-10 12:50:00,287.45,287.81,287.4,287.81,2502.0,267.3237,267.6585,267.2772,267.6585,2502.0
2019-10-10 13:00:00,288.04,288.39,287.76,288.29,2474.0,267.8724,268.1979,267.612,268.1049,2474.0
2019-10-10 13:10:00,288.21,288.21,287.93,287.94,1800.0,268.0305,268.0305,267.7701,267.7794,1800.0
2019-10-10 13:20:00,288.12,288.72,288.12,288.3,3500.0,267.9468,268.5048,267.9468,268.1142,3500.0
2019-10-10 13:30:00,288.15,288.26,287.65,287.65,3440.0,267.9747,268.077,267.5097,267.5097,3440.0
2019-10-10 13:40:00,287.43,287.76,287.3,287.76,1213.0,267.3051,267.612,267.1842,267.612,1213.0
2019-10-10 13:50:00,287.94,288.15,287.65,287.81,2708.0,267.7794,267.9747,267.5097,267.6585,2708.0
2019-10-10 14:00:00,287.89,287.93,285.95,286.0,5934.0,267.7329,267.7701,265.9287,265.9752,5934.0
2019-10-10 14:10:00,285.92,286.99,285.92,286.86,3226.0,265.9008,266.8959,265.9008,266.775,3226.0
2019-10-10 14:20:00,286.98,287.15,286.98,287.07,1800.0,266.8866,267.0447,266.8866,266.9703,1800.0
2019-10-10 14:30:00,286.98,287.17,286.82,287.17,1500.0,266.8866,267.0633,266.7378,267.0633,1500.0
2019-10-10 14:40:00,286.96,286.96,286.54,286.73,2054.0,266.868,266.868,266.4774,266.6541,2054.0
2019-10-10 14:50:00,286.62,286.95,286.52,286.91,2512.0,266.5518,266.8587,266.4588,266.8215,2512.0
2019-10-10 15:00:00,286.72,287.33,286.72,287.02,2653.0,266.6448,267.2121,266.6448,266.9238,2653.0
2019-10-10 15:10:00,286.98,287.29,286.98,287.11,3700.0,266.8866,267.1749,266.8866,267.0075,3700.0
2019-10-10 15:20:00,287.16,287.36,287.16,287.22,3801.0,267.054,267.24,267.054,267.1098,3801.0
2019-10-10 15:30:00,287.26,287.66,287.18,287.62,7203.0,267.147,267.519,267.0726,267.4818,7203.0
2019-10-10 15:40:00,287.64,288.48,287.57,288.48,8622.0,267.5004,268.2816,267.4353,268.2816,8622.0
2019-10-10 15:50:00,288.57,289.13,288.41,288.72,35551.0,268.3653,268.8861,268.2165,268.5048,35551.0
2019-10-11 09:30:00,304.0,310.63,302.0,305.41,128689.0,282.7149,288.8807,280.8549,284.0262,128689.0
2019-10-11 09:40:00,303.73,309.55,303.33,309.46,51974.0,282.4638,287.8763,282.0918,287.7926,51974.0
2019-10-11 09:50:00,309.7,310.87,306.74,308.78,26076.0,288.0158,289.1039,285.2631,287.1602,26076.0
2019-10-11 10:00:00,308.86,309.82,307.95,308.98,11594.0,287.2346,288.1274,286.3883,287.3462,11594.0
2019-10-11 10:10:00,309.02,310.97,308.5,309.51,25643.0,287.3834,289.1969,286.8998,287.8391,25643.0
2019-10-11 10:20:00,309.45,310.73,309.21,310.08,14190.0,287.7833,288.9737,287.5601,288.3692,14190.0
2019-10-11 10:30:00,310.12,310.79,309.61,309.77,11780.0,288.4064,289.0295,287.9321,288.0809,11780.0
2019-10-11 10:40:00,309.45,309.76,309.01,309.01,8881.0,287.7833,288.0716,287.3741,287.3741,8881.0
2019-10-11 10:50:00,309.2,309.5,308.56,308.77,7442.0,287.5508,287.8298,286.9556,287.1509,7442.0
2019-10-11 11:00:00,308.87,309.67,308.74,309.25,9201.0,287.2439,287.9879,287.123,287.5973,9201.0
2019-10-11 11:10:00,309.25,310.27,309.04,309.04,12200.0,287.5973,288.5459,287.402,287.402,12200.0
2019-10-11 11:20:00,309.39,310.13,308.82,309.65,11672.0,287.7275,288.4157,287.1974,287.9693,11672.0
2019-10-11 11:30:00,309.68,311.24,309.67,310.82,13624.0,287.9972,289.448,287.9879,289.0574,13624.0
2019-10-11 11:40:00,310.73,311.41,309.45,310.1,8281.0,288.9737,289.6061,287.7833,288.3878,8281.0
2019-10-11 11:50:00,309.88,310.1,309.58,309.81,6034.0,288.1832,288.3878,287.9042,288.1181,6034.0
2019-10-11 12:00:00,309.72,309.99,309.09,309.39,10434.0,288.0344,288.2855,287.4485,287.7275,10434.0
2019-10-11 12:10:00,309.43,309.67,308.78,308.89,12861.0,287.7647,287.9879,287.1602,287.2625,12861.0
2019-10-11 12:20:00,308.8,310.2,308.8,310.06,5815.0,287.1788,288.4808,287.1788,288.3506,5815.0
2019-10-11 12:30:00,310.21,310.63,308.01,309.74,6911.0,288.4901,288.8807,286.4441,288.053,6911.0
2019-10-11 12:40:00,309.78,310.05,309.28,309.67,3480.0,288.0902,288.3413,287.6252,287.9879,3480.0
2019-10-11 12:50:00,309.87,310.3,309.33,309.33,3993.0,288.1739,288.5738,287.6717,287.6717,3993.0
2019-10-11 13:00:00,309.4,309.57,308.97,309.0,4488.0,287.7368,287.8949,287.3369,287.3648,4488.0
2019-10-11 13:10:00,308.97,309.23,308.02,308.37,9604.0,287.3369,287.5787,286.4534,286.7789,9604.0
2019-10-11 13:20:00,308.38,308.93,307.43,308.88,8624.0,286.7882,287.2997,285.9048,287.2532,8624.0
2019-10-11 13:30:00,308.88,309.99,308.29,309.28,7904.0,287.2532,288.2855,286.7045,287.6252,7904.0
2019-10-11 13:40:00,309.44,309.54,308.89,308.89,1900.0,287.774,287.867,287.2625,287.2625,1900.0
2019-10-11 13:50:00,308.97,309.58,308.72,308.9,6610.0,287.3369,287.9042,287.1044,287.2718,6610.0
2019-10-11 14:00:00,309.07,309.43,309.0,309.17,8371.0,287.4299,287.7647,287.3648,287.5229,8371.0
2019-10-11 14:10:00,309.04,309.32,308.78,309.13,7938.0,287.402,287.6624,287.1602,287.4857,7938.0
2019-10-11 14:20:00,309.05,309.2,308.56,308.62,6578.0,287.4113,287.5508,286.9556,287.0114,6578.0
2019-10-11 14:30:00,308.43,308.75,308.02,308.29,5619.0,286.8347,287.1323,286.4534,286.7045,5619.0
2019-10-11 14:40:00,308.33,309.32,308.32,308.69,3525.0,286.7417,287.6624,286.7324,287.0765,3525.0
2019-10-11 14:50:00,308.79,309.0,308.22,308.48,12949.0,287.1695,287.3648,286.6394,286.8812,12949.0
2019-10-11 15:00:00,308.36,308.51,307.13,307.24,6255.0,286.7696,286.9091,285.6258,285.7281,6255.0
2019-10-11 15:10:00,307.38,307.51,307.05,307.14,7561.0,285.8583,285.9792,285.5514,285.6351,7561.0
2019-10-11 15:20:00,306.97,306.97,306.32,306.48,9615.0,285.477,285.477,284.8725,285.0213,9615.0
2019-10-11 15:30:00,306.39,306.74,305.75,306.49,7887.0,284.9376,285.2631,284.3424,285.0306,7887.0
2019-10-11 15:40:00,306.63,307.2,305.79,306.41,15159.0,285.1608,285.6909,284.3796,284.9562,15159.0
2019-10-11 15:50:00,306.32,306.75,305.12,305.13,34761.0,284.8725,285.2724,283.7565,283.7658,34761.0
2019-10-14 09:30:00,301.93,303.53,301.62,302.81,5672.0,280.7898,282.2778,280.5016,281.6082,5672.0
2019-10-14 09:40:00,303.58,305.43,302.13,305.42,15677.0,282.3243,284.0448,280.9758,284.0355,15677.0
2019-10-14 09:50:00,305.57,307.08,304.95,306.89,11789.0,284.175,285.5793,283.5984,285.4026,11789.0
2019-10-14 10:00:00,306.86,307.37,306.08,306.93,11489.0,285.3747,285.849,284.6493,285.4398,11489.0
2019-10-14 10:10:00,306.81,307.17,306.66,306.97,13411.0,285.3282,285.663,285.1887,285.477,13411.0
2019-10-14 10:20:00,306.93,307.0,305.5,306.0,13758.0,285.4398,285.5049,284.1099,284.5749,13758.0
2019-10-14 10:30:00,306.13,306.19,305.75,306.0,3290.0,284.6958,284.7516,284.3424,284.5749,3290.0
2019-10-14 10:40:00,305.98,306.73,305.98,306.61,2420.0,284.5563,285.2538,284.5563,285.1422,2420.0
2019-10-14 10:50:00,306.98,307.1,306.68,307.1,830.0,285.4863,285.5979,285.2073,285.5979,830.0
2019-10-14 11:00:00,306.73,306.85,305.88,306.85,11088.0,285.2538,285.3654,284.4633,285.3654,11088.0
2019-10-14 11:10:00,307.11,307.18,306.7,306.88,4102.0,285.6072,285.6723,285.2259,285.3933,4102.0
2019-10-14 11:20:00,306.88,307.2,306.83,307.01,2150.0,285.3933,285.6909,285.3468,285.5142,2150.0
2019-10-14 11:30:00,306.97,307.33,306.81,306.83,3290.0,285.477,285.8118,285.3282,285.3468,3290.0
2019-10-14 11:40:00,306.95,306.95,306.3,306.65,4313.0,285.4584,285.4584,284.8539,285.1794,4313.0
2019-10-14 11:50:00,306.72,306.72,306.3,306.59,5716.0,285.2445,285.2445,284.8539,285.1236,5716.0
2019-10-14 12:00:00,306.66,306.92,306.5,306.64,2100.0,285.1887,285.4305,285.0399,285.1701,2100.0
2019-10-14 12:10:00,306.6,307.89,306.6,307.89,5022.0,285.1329,286.3325,285.1329,286.3325,5022.0
2019-10-14 12:20:00,307.71,308.65,307.5,308.57,5039.0,286.1652,287.0393,285.9699,286.9649,5039.0
2019-10-14 12:30:00,308.4,308.66,307.82,308.13,5057.0,286.8068,287.0486,286.2675,286.5557,5057.0
2019-10-14 12:40:00,308.12,308.3,307.82,307.82,1300.0,286.5464,286.7138,286.2675,286.2675,1300.0
2019-10-14 12:50:00,307.56,307.8,307.17,307.35,19436.0,286.0257,286.2489,285.663,285.8304,19436.0
2019-10-14 13:00:00,307.35,307.48,307.02,307.37,8413.0,285.8304,285.9513,285.5235,285.849,8413.0
2019-10-14 13:10:00,307.2,307.73,306.83,306.97,10350.0,285.6909,286.1838,285.3468,285.477,10350.0
2019-10-14 13:20:00,306.85,306.85,306.41,306.66,2657.0,285.3654,285.3654,284.9562,285.1887,2657.0
2019-10-14 13:30:00,306.51,306.51,305.98,306.1,3830.0,285.0492,285.0492,284.5563,284.6679,3830.0
2019-10-14 13:40:00,305.97,305.98,305.02,305.08,2500.0,284.547,284.5563,283.6635,283.7193,2500.0
2019-10-14 13:50:00,305.24,305.71,305.06,305.67,2400.0,283.8681,284.3052,283.7007,284.268,2400.0
2019-10-14 14:00:00,305.63,306.06,305.51,305.88,1149.0,284.2308,284.6307,284.1192,284.4633,1149.0
2019-10-14 14:10:00,306.11,307.05,306.11,306.8,2000.0,284.6772,285.5514,284.6772,285.3189,2000.0
2019-10-14 14:20:00,306.62,306.9,306.62,306.8,2202.0,285.1515,285.4119,285.1515,285.3189,2202.0
2019-10-14 14:30:00,306.81,306.91,306.25,306.25,2902.0,285.3282,285.4212,284.8074,284.8074,2902.0
2019-10-14 14:40:00,306.02,306.13,305.49,305.56,1644.0,284.5935,284.6958,284.1006,284.1657,1644.0
2019-10-14 14:50:00,305.55,305.61,305.22,305.39,3821.0,284.1564,284.2122,283.8495,284.0076,3821.0
2019-10-14 15:00:00,305.4,305.45,305.13,305.38,2195.0,284.0169,284.0634,283.7658,283.9983,2195.0
2019-10-14 15:10:00,305.4,305.74,305.31,305.59,1800.0,284.0169,284.3331,283.9332,284.1936,1800.0
2019-10-14 15:20:00,305.89,305.89,305.49,305.71,5742.0,284.4726,284.4726,284.1006,284.3052,5742.0
2019-10-14 15:30:00,305.8,306.19,304.82,306.1,13494.0,284.3889,284.7516,283.4775,284.6679,13494.0
2019-10-14 15:40:00,305.98,306.45,305.83,306.35,14168.0,284.5563,284.9934,284.4168,284.9004,14168.0
2019-10-14 15:50:00,306.26,306.39,305.27,306.07,47456.0,284.8167,284.9376,283.896,284.64,47456.0
2019-10-15 09:30:00,306.07,306.18,304.32,304.77,5995.0,284.64,284.7423,283.0125,283.431,5995.0
2019-10-15 09:40:00,304.42,306.07,304.37,306.07,1928.0,283.1055,284.64,283.059,284.64,1928.0
2019-10-15 09:50:00,306.38,306.45,305.4,305.66,2410.0,284.9283,284.9934,284.0169,284.2587,2410.0
2019-10-15 10:00:00,305.94,306.01,305.48,305.69,2401.0,284.5191,284.5842,284.0913,284.2866,2401.0
2019-10-15 10:10:00,305.74,306.77,305.73,306.21,4353.0,284.3331,285.291,284.3238,284.7702,4353.0
2019-10-15 10:20:00,306.07,307.26,306.07,307.26,3595.0,284.64,285.7467,284.64,285.7467,3595.0
2019-10-15 10:30:00,306.94,307.98,306.92,307.86,7119.0,285.4491,286.4162,285.4305,286.3047,7119.0
2019-10-15 10:40:00,308.06,308.07,306.86,307.54,7067.0,286.4906,286.4999,285.3747,286.0071,7067.0
2019-10-15 10:50:00,307.7,307.92,307.47,307.89,3664.0,286.1559,286.3604,285.942,286.3325,3664.0
2019-10-15 11:00:00,308.17,308.44,307.74,308.12,1900.0,286.5929,286.844,286.1931,286.5464,1900.0
2019-10-15 11:10:00,308.23,308.24,307.25,307.31,1217.0,286.6487,286.658,285.7374,285.7932,1217.0
2019-10-15 11:20:00,307.47,308.3,307.17,308.08,2100.0,285.942,286.7138,285.663,286.5092,2100.0
2019-10-15 11:30:00,307.91,308.11,307.65,307.92,2200.0,286.3511,286.5371,286.1094,286.3604,2200.0
2019-10-15 11:40:00,307.83,308.21,307.76,308.19,3200.0,286.2768,286.6301,286.2117,286.6115,3200.0
2019-10-15 11:50:00,308.31,308.88,308.31,308.64,2516.0,286.7231,287.2532,286.7231,287.03,2516.0
2019-10-15 12:00:00,308.59,308.89,308.32,308.56,3805.0,286.9835,287.2625,286.7324,286.9556,3805.0
2019-10-15 12:10:00,308.46,308.64,308.46,308.53,2200.0,286.8626,287.03,286.8626,286.9277,2200.0
2019-10-15 12:20:00,308.77,309.08,308.62,308.92,2300.0,287.1509,287.4392,287.0114,287.2904,2300.0
2019-10-15 12:30:00,308.97,309.66,308.97,309.49,2100.0,287.3369,287.9786,287.3369,287.8205,2100.0
2019-10-15 12:40:00,309.52,309.91,309.33,309.73,2500.0,287.8484,288.2111,287.6717,288.0437,2500.0
2019-10-15 12:50:00,309.69,310.76,309.68,310.6,6222.0,288.0065,289.0016,287.9972,288.8528,6222.0
2019-10-15 13:00:00,310.59,310.59,309.57,309.58,3600.0,288.8435,288.8435,287.8949,287.9042,3600.0
2019-10-15 13:10:00,309.75,310.16,309.47,309.62,6391.0,288.0623,288.4436,287.8019,287.9414,6391.0
2019-10-15 13:20:00,309.77,309.77,309.29,309.29,1300.0,288.0809,288.0809,287.6345,287.6345,1300.0
2019-10-15 13:30:00,309.26,309.47,308.91,309.04,4535.0,287.6066,287.8019,287.2811,287.402,4535.0
2019-10-15 13:40:00,309.02,309.11,308.18,309.0,6061.0,287.3834,287.4671,286.6022,287.3648,6061.0
2019-10-15 13:50:00,308.87,309.88,308.86,309.53,4500.0,287.2439,288.1832,287.2346,287.8577,4500.0
2019-10-15 14:00:00,309.25,309.25,308.86,309.19,3910.0,287.5973,287.5973,287.2346,287.5415,3910.0
2019-10-15 14:10:00,309.01,309.01,308.66,308.69,1900.0,287.3741,287.3741,287.0486,287.0765,1900.0
2019-10-15 14:20:00,308.92,309.35,308.92,309.11,3952.0,287.2904,287.6903,287.2904,287.4671,3952.0
2019-10-15 14:30:00,309.06,309.54,308.98,309.12,4000.0,287.4206,287.867,287.3462,287.4764,4000.0
2019-10-15 14:40:00,309.0,309.02,308.7,308.71,2700.0,287.3648,287.3834,287.0858,287.0951,2700.0
2019-10-15 14:50:00,308.81,308.81,308.35,308.41,1273.0,287.1881,287.1881,286.7603,286.8161,1273.0
2019-10-15 15:00:00,308.37,308.42,307.89,307.95,4683.0,286.7789,286.8254,286.3325,286.3883,4683.0
2019-10-15 15:10:00,307.97,307.97,307.83,307.89,1909.0,286.4069,286.4069,286.2768,286.3325,1909.0
2019-10-15 15:20:00,307.98,308.21,307.93,308.16,4617.0,286.4162,286.6301,286.3697,286.5836,4617.0
2019-10-15 15:30:00,308.13,308.13,307.93,307.98,4563.0,286.5557,286.5557,286.3697,286.4162,4563.0
2019-10-15 15:40:00,307.96,308.05,307.85,308.0,8320.0,286.3976,286.4813,286.2954,286.4348,8320.0
2019-10-15 15:50:00,307.94,307.95,307.27,307.34,31550.0,286.379,286.3883,285.756,285.8211,31550.0
2019-10-16 09:30:00,306.85,309.1,306.85,309.09,3466.0,285.3654,287.4578,285.3654,287.4485,3466.0
2019-10-16 09:40:00,310.28,310.28,308.44,309.26,1308.0,288.5552,288.5552,286.844,287.6066,1308.0
2019-10-16 09:50:00,309.41,309.41,308.29,308.29,1860.0,287.7461,287.7461,286.7045,286.7045,1860.0
2019-10-16 10:00:00,308.32,308.32,307.51,307.93,1906.0,286.7324,286.7324,285.9792,286.3697,1906.0
2019-10-16 10:10:00,308.18,308.18,307.78,307.78,1212.0,286.6022,286.6022,286.2303,286.2303,1212.0
2019-10-16 10:20:00,307.5,308.72,307.35,308.68,2800.0,285.9699,287.1044,285.8304,287.0672,2800.0
2019-10-16 10:30:00,309.19,309.19,308.69,308.84,700.0,287.5415,287.5415,287.0765,287.216,700.0
2019-10-16 10:40:00,308.59,309.05,308.58,308.83,1200.0,286.9835,287.4113,286.9742,287.2067,1200.0
2019-10-16 10:50:00,308.83,309.25,308.83,308.99,1252.0,287.2067,287.5973,287.2067,287.3555,1252.0
2019-10-16 11:00:00,309.25,309.33,308.35,308.37,2378.0,287.5973,287.6717,286.7603,286.7789,2378.0
2019-10-16 11:10:00,308.28,308.47,307.98,308.47,902.0,286.6952,286.8719,286.4162,286.8719,902.0
2019-10-16 11:20:00,308.71,308.85,308.4,308.57,1700.0,287.0951,287.2253,286.8068,286.9649,1700.0
2019-10-16 11:30:00,308.35,308.93,308.3,308.93,1520.0,286.7603,287.2997,286.7138,287.2997,1520.0
2019-10-16 11:40:00,308.92,309.12,308.61,308.97,1600.0,287.2904,287.4764,287.0021,287.3369,1600.0
2019-10-16 11:50:00,308.92,308.92,308.29,308.59,2018.0,287.2904,287.2904,286.7045,286.9835,2018.0
2019-10-16 12:00:00,308.61,309.37,308.53,309.37,3400.0,287.0021,287.7089,286.9277,287.7089,3400.0
2019-10-16 12:10:00,309.41,309.56,309.23,309.53,1300.0,287.7461,287.8856,287.5787,287.8577,1300.0
2019-10-16 12:20:00,309.41,309.69,309.1,309.66,2600.0,287.7461,288.0065,287.4578,287.9786,2600.0
2019-10-16 12:30:00,309.8,309.86,309.6,309.84,3002.0,288.1088,288.1646,287.9228,288.146,3002.0
2019-10-16 12:40:00,309.77,309.77,309.58,309.58,910.0,288.0809,288.0809,287.9042,287.9042,910.0
2019-10-16 12:50:00,309.44,309.61,309.32,309.41,1100.0,287.774,287.9321,287.6624,287.7461,1100.0
2019-10-16 13:00:00,309.28,309.28,308.33,308.33,3300.0,287.6252,287.6252,286.7417,286.7417,3300.0
2019-10-16 13:10:00,308.22,308.35,307.57,307.68,2500.0,286.6394,286.7603,286.035,286.1373,2500.0
2019-10-16 13:20:00,307.64,308.28,307.64,308.1,1904.0,286.1001,286.6952,286.1001,286.5278,1904.0
2019-10-16 13:30:00,308.15,308.39,308.14,308.39,700.0,286.5743,286.7975,286.565,286.7975,700.0
2019-10-16 13:40:00,308.23,308.48,308.04,308.44,2606.0,286.6487,286.8812,286.472,286.844,2606.0
2019-10-16 13:50:00,308.49,308.99,308.37,308.56,2805.0,286.8905,287.3555,286.7789,286.9556,2805.0
2019-10-16 14:00:00,308.39,308.47,308.12,308.33,2761.0,286.7975,286.8719,286.5464,286.7417,2761.0
2019-10-16 14:10:00,308.35,309.09,308.35,308.92,2110.0,286.7603,287.4485,286.7603,287.2904,2110.0
2019-10-16 14:20:00,308.89,308.89,308.42,308.54,1620.0,287.2625,287.2625,286.8254,286.937,1620.0
2019-10-16 14:30:00,308.63,309.04,308.54,308.94,2759.0,287.0207,287.402,286.937,287.309,2759.0
2019-10-16 14:40:00,309.16,309.16,308.34,308.34,3331.0,287.5136,287.5136,286.751,286.751,3331.0
2019-10-16 14:50:00,308.5,308.5,308.14,308.35,1700.0,286.8998,286.8998,286.565,286.7603,1700.0
2019-10-16 15:00:00,308.4,308.4,308.12,308.12,2257.0,286.8068,286.8068,286.5464,286.5464,2257.0
2019-10-16 15:10:00,308.01,308.01,307.8,307.88,1700.0,286.4441,286.4441,286.2489,286.3232,1700.0
2019-10-16 15:20:00,307.98,307.98,307.64,307.71,1345.0,286.4162,286.4162,286.1001,286.1652,1345.0
2019-10-16 15:30:00,307.76,308.31,307.67,308.29,5700.0,286.2117,286.7231,286.128,286.7045,5700.0
2019-10-16 15:40:00,308.24,308.44,308.01,308.07,3900.0,286.658,286.844,286.4441,286.4999,3900.0
2019-10-16 15:50:00,308.1,308.27,307.66,307.94,20102.0,286.5278,286.6859,286.1187,286.379,20102.0
2019-10-17 09:30:00,308.64,311.41,308.64,309.24,4459.0,287.03,289.6061,287.03,287.588,4459.0
2019-10-17 09:40:00,309.22,309.67,308.36,309.24,2367.0,287.5694,287.9879,286.7696,287.588,2367.0
2019-10-17 09:50:00,309.65,310.09,309.27,310.09,2400.0,287.9693,288.3785,287.6159,288.3785,2400.0
2019-10-17 10:00:00,310.19,310.35,309.93,309.94,1546.0,288.4715,288.6203,288.2297,288.239,1546.0
2019-10-17 10:10:00,310.44,312.17,310.43,311.7,7417.0,288.704,290.3129,288.6947,289.8758,7417.0
2019-10-17 10:20:00,311.82,312.16,311.49,311.89,3020.0,289.9874,290.3036,289.6805,290.0525,3020.0
2019-10-17 10:30:00,311.88,311.99,310.5,310.5,5205.0,290.0432,290.1455,288.7598,288.7598,5205.0
2019-10-17 10:40:00,310.46,310.69,309.82,309.82,3419.0,288.7226,288.9365,288.1274,288.1274,3419.0
2019-10-17 10:50:00,309.65,309.95,309.12,309.95,2001.0,287.9693,288.2483,287.4764,288.2483,2001.0
2019-10-17 11:00:00,309.44,310.55,309.23,310.55,1700.0,287.774,288.8063,287.5787,288.8063,1700.0
2019-10-17 11:10:00,310.57,310.94,310.29,310.29,1407.0,288.8249,289.169,288.5645,288.5645,1407.0
2019-10-17 11:20:00,310.17,310.21,309.71,309.81,1417.0,288.4529,288.4901,288.0251,288.1181,1417.0
2019-10-17 11:30:00,309.55,309.57,308.71,309.34,2875.0,287.8763,287.8949,287.0951,287.681,2875.0
2019-10-17 11:40:00,309.32,309.48,308.89,309.41,1415.0,287.6624,287.8112,287.2625,287.7461,1415.0
2019-10-17 11:50:00,309.34,309.57,308.92,309.55,2900.0,287.681,287.8949,287.2904,287.8763,2900.0
2019-10-17 12:00:00,309.57,309.88,309.57,309.85,1132.0,287.8949,288.1832,287.8949,288.1553,1132.0
2019-10-17 12:10:00,309.63,309.63,309.2,309.25,1311.0,287.9507,287.9507,287.5508,287.5973,1311.0
2019-10-17 12:20:00,309.42,309.5,309.16,309.32,2601.0,287.7554,287.8298,287.5136,287.6624,2601.0
2019-10-17 12:30:00,309.35,309.73,309.34,309.63,2238.0,287.6903,288.0437,287.681,287.9507,2238.0
2019-10-17 12:40:00,309.7,309.94,309.48,309.75,1100.0,288.0158,288.239,287.8112,288.0623,1100.0
2019-10-17 12:50:00,309.74,309.9,309.58,309.88,1908.0,288.053,288.2018,287.9042,288.1832,1908.0
2019-10-17 13:00:00,309.84,310.06,309.84,309.98,800.0,288.146,288.3506,288.146,288.2762,800.0
2019-10-17 13:10:00,310.01,310.11,309.58,310.11,4787.0,288.3041,288.3971,287.9042,288.3971,4787.0
2019-10-17 13:20:00,309.96,310.1,309.84,309.93,3115.0,288.2576,288.3878,288.146,288.2297,3115.0
2019-10-17 13:30:00,309.98,310.11,309.89,310.11,700.0,288.2762,288.3971,288.1925,288.3971,700.0
2019-10-17 13:40:00,310.07,310.5,309.96,310.5,400.0,288.3599,288.7598,288.2576,288.7598,400.0
2019-10-17 13:50:00,310.26,310.42,310.11,310.12,1130.0,288.5366,288.6854,288.3971,288.4064,1130.0
2019-10-17 14:00:00,310.12,310.22,309.7,309.87,2400.0,288.4064,288.4994,288.0158,288.1739,2400.0
2019-10-17 14:10:00,309.91,309.91,309.56,309.64,1800.0,288.2111,288.2111,287.8856,287.96,1800.0
2019-10-17 14:20:00,309.66,309.92,309.63,309.92,2503.0,287.9786,288.2204,287.9507,288.2204,2503.0
2019-10-17 14:30:00,309.72,309.72,309.42,309.42,1500.0,288.0344,288.0344,287.7554,287.7554,1500.0
2019-10-17 14:40:00,309.21,309.75,309.21,309.73,1528.0,287.5601,288.0623,287.5601,288.0437,1528.0
2019-10-17 14:50:00,309.76,309.93,309.57,309.92,2100.0,288.0716,288.2297,287.8949,288.2204,2100.0
2019-10-17 15:00:00,309.97,310.27,309.91,309.97,3100.0,288.2669,288.5459,288.2111,288.2669,3100.0
2019-10-17 15:10:00,310.05,310.08,309.76,309.8,2725.0,288.3413,288.3692,288.0716,288.1088,2725.0
2019-10-17 15:20:00,309.89,310.03,309.71,310.03,4407.0,288.1925,288.3227,288.0251,288.3227,4407.0
2019-10-17 15:30:00,309.97,310.72,309.96,310.72,6701.0,288.2669,288.9644,288.2576,288.9644,6701.0
2019-10-17 15:40:00,310.56,311.14,310.47,310.98,5601.0,288.8156,289.355,288.7319,289.2062,5601.0
2019-10-17 15:50:00,310.94,311.26,310.64,310.74,17386.0,289.169,289.4666,288.89,288.983,17386.0
2019-10-18 09:30:00,310.46,311.76,310.18,310.75,19446.0,288.7226,289.9316,288.4622,288.9923,19446.0
2019-10-18 09:40:00,310.99,311.67,309.9,311.67,3000.0,289.2155,289.8479,288.2018,289.8479,3000.0
2019-10-18 09:50:00,311.73,311.73,310.35,310.65,5007.0,289.9037,289.9037,288.6203,288.8993,5007.0
2019-10-18 10:00:00,310.86,311.39,310.82,311.39,2000.0,289.0946,289.5875,289.0574,289.5875,2000.0
2019-10-18 10:10:00,311.6,311.78,310.98,311.08,2704.0,289.7828,289.9502,289.2062,289.2992,2704.0
2019-10-18 10:20:00,310.97,311.38,310.61,311.03,3035.0,289.1969,289.5782,288.8621,289.2527,3035.0
2019-10-18 10:30:00,311.19,311.79,310.62,311.79,7313.0,289.4015,289.9595,288.8714,289.9595,7313.0
2019-10-18 10:40:00,311.78,311.95,311.25,311.62,4598.0,289.9502,290.1083,289.4573,289.8014,4598.0
2019-10-18 10:50:00,311.88,312.61,311.85,312.61,7013.0,290.0432,290.7221,290.0153,290.7221,7013.0
2019-10-18 11:00:00,312.5,312.9,312.09,312.65,4307.0,290.6198,290.9918,290.2385,290.7593,4307.0
2019-10-18 11:10:00,312.6,312.82,312.4,312.48,2150.0,290.7128,290.9174,290.5268,290.6012,2150.0
2019-10-18 11:20:00,312.47,313.02,312.26,313.02,5005.0,290.5919,291.1034,290.3966,291.1034,5005.0
2019-10-18 11:30:00,312.82,312.82,312.5,312.79,3610.0,290.9174,290.9174,290.6198,290.8895,3610.0
2019-10-18 11:40:00,312.86,313.03,312.33,312.87,3500.0,290.9546,291.1127,290.4617,290.9639,3500.0
2019-10-18 11:50:00,312.97,313.15,312.73,312.89,1900.0,291.0569,291.2243,290.8337,290.9825,1900.0
2019-10-18 12:00:00,312.7,313.25,312.6,312.98,4200.0,290.8058,291.3173,290.7128,291.0662,4200.0
2019-10-18 12:10:00,312.94,312.95,312.11,312.2,5350.0,291.029,291.0383,290.2571,290.3408,5350.0
2019-10-18 12:20:00,312.11,312.79,311.71,312.44,7800.0,290.2571,290.8895,289.8851,290.564,7800.0
2019-10-18 12:30:00,312.47,313.0,312.42,312.65,4765.0,290.5919,291.0848,290.5454,290.7593,4765.0
2019-10-18 12:40:00,312.52,312.73,312.4,312.4,3800.0,290.6384,290.8337,290.5268,290.5268,3800.0
2019-10-18 12:50:00,312.46,312.62,311.79,311.94,20600.0,290.5826,290.7314,289.9595,290.099,20600.0
2019-10-18 13:00:00,312.0,312.5,311.9,312.49,2404.0,290.1548,290.6198,290.0618,290.6105,2404.0
2019-10-18 13:10:00,312.48,312.74,312.03,312.74,15220.0,290.6012,290.843,290.1827,290.843,15220.0
2019-10-18 13:20:00,312.71,313.02,312.59,312.79,1502.0,290.8151,291.1034,290.7035,290.8895,1502.0
2019-10-18 13:30:00,312.8,312.91,312.54,312.67,11100.0,290.8988,291.0011,290.657,290.7779,11100.0
2019-10-18 13:40:00,312.62,313.33,312.57,313.26,5767.0,290.7314,291.3917,290.6849,291.3266,5767.0
2019-10-18 13:50:00,313.11,313.93,313.11,313.62,11605.0,291.1871,291.9496,291.1871,291.6614,11605.0
2019-10-18 14:00:00,313.69,313.8,312.84,313.05,7217.0,291.7265,291.8288,290.936,291.1313,7217.0
2019-10-18 14:10:00,313.03,313.17,312.87,313.1,1648.0,291.1127,291.2429,290.9639,291.1778,1648.0
2019-10-18 14:20:00,313.1,313.12,312.84,313.0,3677.0,291.1778,291.1964,290.936,291.0848,3677.0
2019-10-18 14:30:00,313.11,313.11,312.44,312.61,9800.0,291.1871,291.1871,290.564,290.7221,9800.0
2019-10-18 14:40:00,312.56,312.64,311.53,311.73,6600.0,290.6756,290.75,289.7177,289.9037,6600.0
2019-10-18 14:50:00,311.73,312.13,311.63,311.75,6320.0,289.9037,290.2757,289.8107,289.9223,6320.0
2019-10-18 15:00:00,311.75,311.83,311.14,311.14,6551.0,289.9223,289.9967,289.355,289.355,6551.0
2019-10-18 15:10:00,311.1,311.15,310.63,310.81,6511.0,289.3178,289.3643,288.8807,289.0481,6511.0
2019-10-18 15:20:00,310.78,311.15,310.78,310.94,5937.0,289.0202,289.3643,289.0202,289.169,5937.0
2019-10-18 15:30:00,310.94,311.17,310.0,310.37,24506.0,289.169,289.3829,288.2948,288.6389,24506.0
2019-10-18 15:40:00,310.37,310.37,309.75,309.93,12585.0,288.6389,288.6389,288.0623,288.2297,12585.0
2019-10-18 15:50:00,310.0,310.41,309.83,310.08,52063.0,288.2948,288.6761,288.1367,288.3692,52063.0
2019-10-21 09:30:00,313.46,315.4,312.18,314.96,13208.0,291.5126,293.3167,290.3222,292.9075,13208.0
2019-10-21 09:40:00,314.59,314.98,313.46,313.6,4494.0,292.5634,292.9261,291.5126,291.6428,4494.0
2019-10-21 09:50:00,313.83,314.76,313.26,314.07,8508.0,291.8567,292.7215,291.3266,292.0798,8508.0
2019-10-21 10:00:00,313.88,314.36,313.58,314.1,6700.0,291.9031,292.3495,291.6242,292.1077,6700.0
2019-10-21 10:10:00,313.96,314.42,313.83,313.83,8050.0,291.9775,292.4053,291.8567,291.8567,8050.0
2019-10-21 10:20:00,313.64,314.54,313.49,314.41,9111.0,291.68,292.5169,291.5405,292.396,9111.0
2019-10-21 10:30:00,314.54,315.19,314.54,314.86,11167.0,292.5169,293.1214,292.5169,292.8145,11167.0
2019-10-21 10:40:00,314.93,315.36,314.72,315.36,6828.0,292.8796,293.2795,292.6843,293.2795,6828.0
2019-10-21 10:50:00,315.36,316.04,315.15,316.04,13259.0,293.2795,293.9119,293.0842,293.9119,13259.0
2019-10-21 11:00:00,315.96,316.31,315.06,315.27,7061.0,293.8375,294.163,293.0005,293.1958,7061.0
2019-10-21 11:10:00,315.2,315.45,315.01,315.38,4560.0,293.1307,293.3632,292.954,293.2981,4560.0
2019-10-21 11:20:00,315.26,315.83,315.07,315.81,5274.0,293.1865,293.7166,293.0098,293.698,5274.0
2019-10-21 11:30:00,315.72,315.94,315.6,315.84,4300.0,293.6143,293.8189,293.5027,293.7259,4300.0
2019-10-21 11:40:00,315.84,316.52,315.69,316.49,11064.0,293.7259,294.3583,293.5864,294.3304,11064.0
2019-10-21 11:50:00,316.43,316.43,315.85,316.22,3800.0,294.2746,294.2746,293.7352,294.0793,3800.0
2019-10-21 12:00:00,316.24,316.31,316.06,316.09,2500.0,294.0979,294.163,293.9305,293.9584,2500.0
2019-10-21 12:10:00,316.22,316.82,316.19,316.38,7301.0,294.0793,294.6373,294.0514,294.2281,7301.0
2019-10-21 12:20:00,316.6,317.12,316.6,317.12,2450.0,294.4327,294.9163,294.4327,294.9163,2450.0
2019-10-21 12:30:00,317.17,317.5,316.73,316.88,6145.0,294.9628,295.2697,294.5536,294.6931,6145.0
2019-10-21 12:40:00,316.78,316.79,316.43,316.49,2200.0,294.6001,294.6094,294.2746,294.3304,2200.0
2019-10-21 12:50:00,316.5,316.65,316.1,316.47,2501.0,294.3397,294.4792,293.9677,294.3118,2501.0
2019-10-21 13:00:00,316.43,316.43,315.92,315.92,3102.0,294.2746,294.2746,293.8003,293.8003,3102.0
2019-10-21 13:10:00,315.85,316.0,315.77,315.98,1911.0,293.7352,293.8747,293.6608,293.8561,1911.0
2019-10-21 13:20:00,316.05,316.22,315.72,315.92,6127.0,293.9212,294.0793,293.6143,293.8003,6127.0
2019-10-21 13:30:00,315.87,316.09,315.54,315.8,5600.0,293.7538,293.9584,293.4469,293.6887,5600.0
2019-10-21 13:40:00,315.82,315.98,315.33,315.97,9897.0,293.7073,293.8561,293.2516,293.8468,9897.0
2019-10-21 13:50:00,315.86,316.01,315.47,315.55,4511.0,293.7445,293.884,293.3818,293.4562,4511.0
2019-10-21 14:00:00,315.55,316.06,315.54,316.03,9333.0,293.4562,293.9305,293.4469,293.9026,9333.0
2019-10-21 14:10:00,316.03,316.08,315.56,315.94,8801.0,293.9026,293.9491,293.4655,293.8189,8801.0
2019-10-21 14:20:00,315.98,316.15,315.5,315.5,8221.0,293.8561,294.0142,293.4097,293.4097,8221.0
2019-10-21 14:30:00,315.54,315.58,314.71,315.25,12001.0,293.4469,293.4841,292.675,293.1772,12001.0
2019-10-21 14:40:00,315.42,315.47,315.03,315.38,4304.0,293.3353,293.3818,292.9726,293.2981,4304.0
2019-10-21 14:50:00,315.52,316.16,315.4,316.07,36171.0,293.4283,294.0235,293.3167,293.9398,36171.0
2019-10-21 15:00:00,316.11,316.42,315.84,315.94,6633.0,293.977,294.2653,293.7259,293.8189,6633.0
2019-10-21 15:10:00,315.88,316.5,315.87,316.5,8942.0,293.7631,294.3397,293.7538,294.3397,8942.0
2019-10-21 15:20:00,316.43,317.06,316.38,316.99,9634.0,294.2746,294.8605,294.2281,294.7954,9634.0
2019-10-21 15:30:00,316.99,316.99,316.15,316.16,10475.0,294.7954,294.7954,294.0142,294.0235,10475.0
2019-10-21 15:40:00,316.25,316.48,316.12,316.29,9071.0,294.1072,294.3211,293.9863,294.1444,9071.0
2019-10-21 15:50:00,316.36,317.09,316.27,316.78,34465.0,294.2095,294.8884,294.1258,294.6001,34465.0
2019-10-22 09:30:00,314.15,316.13,314.14,314.14,9839.0,292.1542,293.9956,292.1449,292.1449,9839.0
2019-10-22 09:40:00,314.32,314.79,312.81,313.27,4702.0,292.3123,292.7494,290.9081,291.3359,4702.0
2019-10-22 09:50:00,313.3,314.93,313.26,314.43,2100.0,291.3638,292.8796,291.3266,292.4146,2100.0
2019-10-22 10:00:00,314.88,315.38,314.73,314.73,6481.0,292.8331,293.2981,292.6936,292.6936,6481.0
2019-10-22 10:10:00,314.55,314.7,314.23,314.46,9093.0,292.5262,292.6657,292.2286,292.4425,9093.0
2019-10-22 10:20:00,314.64,314.79,314.13,314.35,4541.0,292.6099,292.7494,292.1356,292.3402,4541.0
2019-10-22 10:30:00,314.41,314.83,313.65,314.41,6786.0,292.396,292.7866,291.6893,292.396,6786.0
2019-10-22 10:40:00,314.56,314.69,314.0,314.4,6085.0,292.5355,292.6564,292.0147,292.3867,6085.0
2019-10-22 10:50:00,314.42,314.5,314.04,314.31,10123.0,292.4053,292.4797,292.0519,292.303,10123.0
2019-10-22 11:00:00,314.29,314.46,314.23,314.42,7279.0,292.2844,292.4425,292.2286,292.4053,7279.0
2019-10-22 11:10:00,314.43,315.09,314.3,314.87,13108.0,292.4146,293.0284,292.2937,292.8238,13108.0
2019-10-22 11:20:00,314.85,315.21,314.69,314.97,7070.0,292.8052,293.14,292.6564,292.9168,7070.0
2019-10-22 11:30:00,314.89,314.89,314.58,314.68,2200.0,292.8424,292.8424,292.5541,292.6471,2200.0
2019-10-22 11:40:00,314.58,315.0,314.31,315.0,4500.0,292.5541,292.9447,292.303,292.9447,4500.0
2019-10-22 11:50:00,315.03,315.26,314.35,314.53,9029.0,292.9726,293.1865,292.3402,292.5076,9029.0
2019-10-22 12:00:00,314.53,315.82,314.52,315.82,6300.0,292.5076,293.7073,292.4983,293.7073,6300.0
2019-10-22 12:10:00,315.83,316.49,315.83,316.49,3000.0,293.7166,294.3304,293.7166,294.3304,3000.0
2019-10-22 12:20:00,316.37,317.39,316.36,317.32,3954.0,294.2188,295.1674,294.2095,295.1023,3954.0
2019-10-22 12:30:00,317.35,317.89,317.02,317.04,8960.0,295.1302,295.6324,294.8233,294.8419,8960.0
2019-10-22 12:40:00,316.96,317.53,316.95,317.53,2100.0,294.7675,295.2976,294.7582,295.2976,2100.0
2019-10-22 12:50:00,317.4,317.84,317.36,317.83,2544.0,295.1767,295.5859,295.1395,295.5766,2544.0
2019-10-22 13:00:00,317.84,317.94,317.64,317.71,3817.0,295.5859,295.6789,295.3999,295.465,3817.0
2019-10-22 13:10:00,317.78,317.9,317.37,317.38,8988.0,295.5301,295.6417,295.1488,295.1581,8988.0
2019-10-22 13:20:00,317.39,317.64,316.86,317.39,3400.0,295.1674,295.3999,294.6745,295.1674,3400.0
2019-10-22 13:30:00,317.13,317.93,317.13,317.93,17940.0,294.9256,295.6696,294.9256,295.6696,17940.0
2019-10-22 13:40:00,318.0,318.0,317.6,317.99,11139.0,295.7347,295.7347,295.3627,295.7254,11139.0
2019-10-22 13:50:00,317.9,318.64,317.67,318.5,15766.0,295.6417,296.3299,295.4278,296.1997,15766.0
2019-10-22 14:00:00,318.53,319.26,318.2,318.97,9590.0,296.2276,296.9065,295.9207,296.6368,9590.0
2019-10-22 14:10:00,319.04,320.51,319.04,319.92,12139.0,296.7019,298.0689,296.7019,297.5202,12139.0
2019-10-22 14:20:00,319.89,319.89,319.28,319.7,8774.0,297.4923,297.4923,296.9251,297.3157,8774.0
2019-10-22 14:30:00,319.7,319.72,318.67,319.47,4300.0,297.3157,297.3343,296.3578,297.1018,4300.0
2019-10-22 14:40:00,319.46,319.7,318.59,319.01,11200.0,297.0925,297.3157,296.2834,296.674,11200.0
2019-10-22 14:50:00,319.03,319.03,318.6,318.98,4957.0,296.6926,296.6926,296.2927,296.6461,4957.0
2019-10-22 15:00:00,319.12,319.58,318.99,319.46,11639.0,296.7763,297.2041,296.6554,297.0925,11639.0
2019-10-22 15:10:00,319.4,319.68,319.3,319.68,8490.0,297.0367,297.2971,296.9437,297.2971,8490.0
2019-10-22 15:20:00,319.62,319.79,319.42,319.51,18936.0,297.2413,297.3994,297.0553,297.139,18936.0
2019-10-22 15:30:00,319.54,319.6,319.26,319.37,15132.0,297.1669,297.2227,296.9065,297.0088,15132.0
2019-10-22 15:40:00,319.35,319.35,318.5,318.66,12509.0,296.9902,296.9902,296.1997,296.3485,12509.0
2019-10-22 15:50:00,318.68,319.37,318.4,319.14,30719.0,296.3671,297.0088,296.1067,296.7949,30719.0
2019-10-23 09:30:00,307.4,315.0,298.25,298.25,44692.0,285.8769,292.9447,277.3675,277.3675,44692.0
2019-10-23 09:40:00,299.64,309.06,298.54,307.0,34487.0,278.6602,287.4206,277.6372,285.5049,34487.0
2019-10-23 09:50:00,307.0,307.0,301.12,302.36,19032.0,285.5049,285.5049,280.0366,281.1897,19032.0
2019-10-23 10:00:00,302.07,303.37,299.08,302.63,29862.0,280.92,282.129,278.1394,281.4408,29862.0
2019-10-23 10:10:00,302.38,303.31,301.84,302.98,17886.0,281.2083,282.0732,280.7062,281.7663,17886.0
2019-10-23 10:20:00,303.16,306.29,302.54,305.75,18484.0,281.9337,284.8446,281.3571,284.3424,18484.0
2019-10-23 10:30:00,304.76,307.26,303.92,307.23,7104.0,283.4217,285.7467,282.6405,285.7188,7104.0
2019-10-23 10:40:00,307.18,307.33,304.39,305.78,6239.0,285.6723,285.8118,283.0776,284.3703,6239.0
2019-10-23 10:50:00,305.2,306.78,304.67,306.78,5555.0,283.8309,285.3003,283.338,285.3003,5555.0
2019-10-23 11:00:00,306.68,306.68,305.03,306.62,8140.0,285.2073,285.2073,283.6728,285.1515,8140.0
2019-10-23 11:10:00,306.62,308.85,305.81,308.83,8180.0,285.1515,287.2253,284.3982,287.2067,8180.0
2019-10-23 11:20:00,309.5,310.31,306.95,309.53,10602.0,287.8298,288.5831,285.4584,287.8577,10602.0
2019-10-23 11:30:00,308.31,309.52,306.51,306.51,8093.0,286.7231,287.8484,285.0492,285.0492,8093.0
2019-10-23 11:40:00,306.75,308.66,306.56,308.66,13927.0,285.2724,287.0486,285.0957,287.0486,13927.0
2019-10-23 11:50:00,308.13,310.22,308.13,309.58,17124.0,286.5557,288.4994,286.5557,287.9042,17124.0
2019-10-23 12:00:00,309.96,309.97,307.34,307.35,7604.0,288.2576,288.2669,285.8211,285.8304,7604.0
2019-10-23 12:10:00,307.71,308.47,307.24,308.47,8800.0,286.1652,286.8719,285.7281,286.8719,8800.0
2019-10-23 12:20:00,308.03,309.33,308.03,309.13,7230.0,286.4627,287.6717,286.4627,287.4857,7230.0
2019-10-23 12:30:00,308.96,309.13,307.82,308.86,5222.0,287.3276,287.4857,286.2675,287.2346,5222.0
2019-10-23 12:40:00,308.85,309.33,308.69,309.03,5992.0,287.2253,287.6717,287.0765,287.3927,5992.0
2019-10-23 12:50:00,309.35,311.58,309.25,311.25,9333.0,287.6903,289.7642,287.5973,289.4573,9333.0
2019-10-23 13:00:00,311.0,313.71,311.0,313.16,9780.0,289.2248,291.7451,289.2248,291.2336,9780.0
2019-10-23 13:10:00,312.97,313.33,311.7,312.62,8333.0,291.0569,291.3917,289.8758,290.7314,8333.0
2019-10-23 13:20:00,312.16,313.8,312.15,312.67,11294.0,290.3036,291.8288,290.2943,290.7779,11294.0
2019-10-23 13:30:00,313.09,314.16,312.67,314.09,15384.0,291.1685,292.1635,290.7779,292.0984,15384.0
2019-10-23 13:40:00,313.99,314.26,312.62,312.63,8019.0,292.0054,292.2565,290.7314,290.7407,8019.0
2019-10-23 13:50:00,312.64,313.52,312.39,312.79,8889.0,290.75,291.5684,290.5175,290.8895,8889.0
2019-10-23 14:00:00,312.7,312.78,311.25,311.61,21808.0,290.8058,290.8802,289.4573,289.7921,21808.0
2019-10-23 14:10:00,311.61,312.03,310.98,311.81,7065.0,289.7921,290.1827,289.2062,289.9781,7065.0
2019-10-23 14:20:00,311.99,313.15,311.7,313.04,5470.0,290.1455,291.2243,289.8758,291.122,5470.0
2019-10-23 14:30:00,312.92,313.39,312.38,313.05,10146.0,291.0104,291.4475,290.5082,291.1313,10146.0
2019-10-23 14:40:00,313.17,314.42,313.17,314.19,7979.0,291.2429,292.4053,291.2429,292.1914,7979.0
2019-10-23 14:50:00,314.37,314.92,314.09,314.3,9629.0,292.3588,292.8703,292.0984,292.2937,9629.0
2019-10-23 15:00:00,314.13,314.23,312.89,314.23,5791.0,292.1356,292.2286,290.9825,292.2286,5791.0
2019-10-23 15:10:00,314.36,314.72,312.99,313.16,13306.0,292.3495,292.6843,291.0755,291.2336,13306.0
2019-10-23 15:20:00,313.28,313.28,312.28,312.95,9082.0,291.3452,291.3452,290.4152,291.0383,9082.0
2019-10-23 15:30:00,313.1,313.1,312.32,312.94,12625.0,291.1778,291.1778,290.4524,291.029,12625.0
2019-10-23 15:40:00,313.1,313.36,312.38,312.47,15974.0,291.1778,291.4196,290.5082,290.5919,15974.0
2019-10-23 15:50:00,312.48,312.64,311.98,312.5,56961.0,290.6012,290.75,290.1362,290.6198,56961.0
2019-10-24 09:30:00,313.89,315.0,310.49,314.19,9451.0,291.9124,292.9447,288.7505,292.1914,9451.0
2019-10-24 09:40:00,314.23,314.93,313.04,314.61,23723.0,292.2286,292.8796,291.122,292.582,23723.0
2019-10-24 09:50:00,314.0,316.5,313.74,316.27,4799.0,292.0147,294.3397,291.773,294.1258,4799.0
2019-10-24 10:00:00,316.07,316.27,312.52,312.94,10872.0,293.9398,294.1258,290.6384,291.029,10872.0
2019-10-24 10:10:00,312.62,312.62,310.71,310.81,5865.0,290.7314,290.7314,288.9551,289.0481,5865.0
2019-10-24 10:20:00,310.97,312.3,310.96,312.0,6511.0,289.1969,290.4338,289.1876,290.1548,6511.0
2019-10-24 10:30:00,311.47,312.54,310.78,312.54,7175.0,289.6619,290.657,289.0202,290.657,7175.0
2019-10-24 10:40:00,312.5,312.75,311.96,312.25,5593.0,290.6198,290.8523,290.1176,290.3873,5593.0
2019-10-24 10:50:00,312.07,313.31,312.07,313.31,6210.0,290.2199,291.3731,290.2199,291.3731,6210.0
2019-10-24 11:00:00,313.25,314.37,313.22,314.26,3798.0,291.3173,292.3588,291.2894,292.2565,3798.0
2019-10-24 11:10:00,314.38,314.76,313.77,314.66,5670.0,292.3681,292.7215,291.8009,292.6285,5670.0
2019-10-24 11:20:00,315.2,316.33,315.07,316.33,5800.0,293.1307,294.1816,293.0098,294.1816,5800.0
2019-10-24 11:30:00,316.17,316.17,313.82,314.08,5293.0,294.0328,294.0328,291.8474,292.0891,5293.0
2019-10-24 11:40:00,313.81,314.29,313.57,313.72,3800.0,291.8381,292.2844,291.6149,291.7544,3800.0
2019-10-24 11:50:00,313.89,314.29,313.71,314.29,1500.0,291.9124,292.2844,291.7451,292.2844,1500.0
2019-10-24 12:00:00,314.35,314.69,314.08,314.46,3944.0,292.3402,292.6564,292.0891,292.4425,3944.0
2019-10-24 12:10:00,314.34,314.44,312.86,313.1,3900.0,292.3309,292.4239,290.9546,291.1778,3900.0
2019-10-24 12:20:00,313.18,313.47,313.05,313.34,1202.0,291.2522,291.5219,291.1313,291.401,1202.0
2019-10-24 12:30:00,313.57,313.95,313.29,313.95,3765.0,291.6149,291.9682,291.3545,291.9682,3765.0
2019-10-24 12:40:00,313.94,314.03,313.53,313.55,4100.0,291.9589,292.0426,291.5777,291.5963,4100.0
2019-10-24 12:50:00,313.27,313.66,312.94,312.94,1900.0,291.3359,291.6986,291.029,291.029,1900.0
2019-10-24 13:00:00,312.98,313.43,312.9,313.2,2544.0,291.0662,291.4847,290.9918,291.2708,2544.0
2019-10-24 13:10:00,312.96,313.27,312.77,312.87,2500.0,291.0476,291.3359,290.8709,290.9639,2500.0
2019-10-24 13:20:00,312.76,313.2,312.66,313.04,2225.0,290.8616,291.2708,290.7686,291.122,2225.0
2019-10-24 13:30:00,313.04,313.72,312.66,313.51,5700.0,291.122,291.7544,290.7686,291.5591,5700.0
2019-10-24 13:40:00,313.44,313.45,313.08,313.33,2300.0,291.494,291.5033,291.1592,291.3917,2300.0
2019-10-24 13:50:00,313.5,313.8,313.28,313.78,3300.0,291.5498,291.8288,291.3452,291.8102,3300.0
2019-10-24 14:00:00,313.93,314.3,313.04,313.39,25092.0,291.9496,292.2937,291.122,291.4475,25092.0
2019-10-24 14:10:00,313.5,314.69,313.5,314.54,3327.0,291.5498,292.6564,291.5498,292.5169,3327.0
2019-10-24 14:20:00,314.48,314.48,313.94,314.25,2737.0,292.4611,292.4611,291.9589,292.2472,2737.0
2019-10-24 14:30:00,314.34,314.73,314.25,314.47,4901.0,292.3309,292.6936,292.2472,292.4518,4901.0
2019-10-24 14:40:00,314.5,314.59,314.43,314.59,1543.0,292.4797,292.5634,292.4146,292.5634,1543.0
2019-10-24 14:50:00,314.61,314.68,314.39,314.6,2300.0,292.582,292.6471,292.3774,292.5727,2300.0
2019-10-24 15:00:00,314.8,315.53,314.7,315.29,8504.0,292.7587,293.4376,292.6657,293.2144,8504.0
2019-10-24 15:10:00,315.32,316.28,315.32,316.1,11104.0,293.2423,294.1351,293.2423,293.9677,11104.0
2019-10-24 15:20:00,315.98,316.27,315.72,316.17,11202.0,293.8561,294.1258,293.6143,294.0328,11202.0
2019-10-24 15:30:00,316.33,316.43,316.04,316.13,7050.0,294.1816,294.2746,293.9119,293.9956,7050.0
2019-10-24 15:40:00,316.22,316.22,315.3,315.62,12268.0,294.0793,294.0793,293.2237,293.5213,12268.0
2019-10-24 15:50:00,315.63,315.84,315.12,315.21,23457.0,293.5306,293.7259,293.0563,293.14,23457.0
2019-10-25 09:30:00,317.0,317.25,315.78,316.21,6975.0,294.8047,295.0372,293.6701,294.07,6975.0
2019-10-25 09:40:00,316.49,317.0,314.8,315.39,2430.0,294.3304,294.8047,292.7587,293.3074,2430.0
2019-10-25 09:50:00,315.31,316.92,315.12,316.74,2275.0,293.233,294.7303,293.0563,294.5629,2275.0
2019-10-25 10:00:00,315.02,317.73,315.02,317.37,3270.0,292.9633,295.4836,292.9633,295.1488,3270.0
2019-10-25 10:10:00,317.28,318.31,317.03,318.0,3723.0,295.0651,296.023,294.8326,295.7347,3723.0
2019-10-25 10:20:00,318.26,318.58,317.59,317.59,7642.0,295.9765,296.2741,295.3534,295.3534,7642.0
2019-10-25 10:30:00,317.75,318.04,317.12,317.44,5840.0,295.5022,295.7719,294.9163,295.2139,5840.0
2019-10-25 10:40:00,317.45,318.01,317.25,318.01,2388.0,295.2232,295.744,295.0372,295.744,2388.0
2019-10-25 10:50:00,317.87,318.25,317.87,318.17,2845.0,295.6138,295.9672,295.6138,295.8928,2845.0
2019-10-25 11:00:00,318.2,318.79,318.2,318.69,4154.0,295.9207,296.4694,295.9207,296.3764,4154.0
2019-10-25 11:10:00,318.85,319.44,318.77,319.19,3294.0,296.5252,297.0739,296.4508,296.8414,3294.0
2019-10-25 11:20:00,319.19,319.95,319.06,319.79,5478.0,296.8414,297.5481,296.7205,297.3994,5478.0
2019-10-25 11:30:00,319.79,319.86,319.23,319.29,4808.0,297.3994,297.4644,296.8786,296.9344,4808.0
2019-10-25 11:40:00,319.23,319.34,318.35,318.35,4761.0,296.8786,296.9809,296.0602,296.0602,4761.0
2019-10-25 11:50:00,318.34,318.48,318.15,318.35,3218.0,296.0509,296.1811,295.8742,296.0602,3218.0
2019-10-25 12:00:00,318.42,318.53,317.88,318.13,3100.0,296.1253,296.2276,295.6231,295.8556,3100.0
2019-10-25 12:10:00,318.12,318.29,317.92,318.29,1800.0,295.8463,296.0044,295.6603,296.0044,1800.0
2019-10-25 12:20:00,318.39,319.02,318.39,318.97,1700.0,296.0974,296.6833,296.0974,296.6368,1700.0
2019-10-25 12:30:00,319.11,319.28,318.87,319.21,1800.0,296.767,296.9251,296.5438,296.86,1800.0
2019-10-25 12:40:00,319.1,319.28,319.05,319.08,3300.0,296.7577,296.9251,296.7112,296.7391,3300.0
2019-10-25 12:50:00,319.21,319.29,318.63,318.63,1600.0,296.86,296.9344,296.3206,296.3206,1600.0
2019-10-25 13:00:00,318.72,318.82,318.33,318.65,9253.0,296.4043,296.4973,296.0416,296.3392,9253.0
2019-10-25 13:10:00,318.76,318.89,318.64,318.66,1000.0,296.4415,296.5624,296.3299,296.3485,1000.0
2019-10-25 13:20:00,318.43,318.55,318.22,318.38,1010.0,296.1346,296.2462,295.9393,296.0881,1010.0
2019-10-25 13:30:00,318.48,318.84,318.3,318.67,2400.0,296.1811,296.5159,296.0137,296.3578,2400.0
2019-10-25 13:40:00,318.67,318.68,318.41,318.45,1500.0,296.3578,296.3671,296.116,296.1532,1500.0
2019-10-25 13:50:00,318.63,319.15,318.63,319.09,1800.0,296.3206,296.8042,296.3206,296.7484,1800.0
2019-10-25 14:00:00,319.29,319.33,317.79,317.8,6200.0,296.9344,296.9716,295.5394,295.5487,6200.0
2019-10-25 14:10:00,317.97,318.37,317.97,318.05,2354.0,295.7068,296.0788,295.7068,295.7812,2354.0
2019-10-25 14:20:00,318.06,318.21,317.65,318.06,4200.0,295.7905,295.93,295.4092,295.7905,4200.0
2019-10-25 14:30:00,318.06,318.16,317.79,317.95,2712.0,295.7905,295.8835,295.5394,295.6882,2712.0
2019-10-25 14:40:00,317.93,318.18,317.76,318.18,2600.0,295.6696,295.9021,295.5115,295.9021,2600.0
2019-10-25 14:50:00,318.07,318.56,317.97,318.32,4335.0,295.7998,296.2555,295.7068,296.0323,4335.0
2019-10-25 15:00:00,318.22,318.31,317.9,317.92,4823.0,295.9393,296.023,295.6417,295.6603,4823.0
2019-10-25 15:10:00,318.11,318.48,318.11,318.34,2100.0,295.837,296.1811,295.837,296.0509,2100.0
2019-10-25 15:20:00,318.29,318.31,317.63,317.75,4574.0,296.0044,296.023,295.3906,295.5022,4574.0
2019-10-25 15:30:00,317.67,318.55,317.64,317.74,9403.0,295.4278,296.2462,295.3999,295.4929,9403.0
2019-10-25 15:40:00,317.73,317.9,317.4,317.4,13012.0,295.4836,295.6417,295.1767,295.1767,13012.0
2019-10-25 15:50:00,317.54,317.82,317.3,317.3,34995.0,295.3069,295.5673,295.0837,295.0837,34995.0
2019-10-28 09:30:00,319.0,319.95,317.97,318.07,14904.0,296.6647,297.5481,295.7068,295.7998,14904.0
2019-10-28 09:40:00,318.32,318.59,317.16,317.6,11415.0,296.0323,296.2834,294.9535,295.3627,11415.0
2019-10-28 09:50:00,317.5,318.17,317.11,317.97,7317.0,295.2697,295.8928,294.907,295.7068,7317.0
2019-10-28 10:00:00,317.97,318.04,317.44,317.65,3070.0,295.7068,295.7719,295.2139,295.4092,3070.0
2019-10-28 10:10:00,317.46,318.38,317.46,318.33,7038.0,295.2325,296.0881,295.2325,296.0416,7038.0
2019-10-28 10:20:00,318.33,318.93,318.33,318.41,3215.0,296.0416,296.5996,296.0416,296.116,3215.0
2019-10-28 10:30:00,318.1,318.76,317.95,318.01,5580.0,295.8277,296.4415,295.6882,295.744,5580.0
2019-10-28 10:40:00,317.69,318.04,317.66,318.04,2600.0,295.4464,295.7719,295.4185,295.7719,2600.0
2019-10-28 10:50:00,318.06,318.15,317.52,318.07,11992.0,295.7905,295.8742,295.2883,295.7998,11992.0
2019-10-28 11:00:00,317.98,318.22,317.4,317.4,14660.0,295.7161,295.9393,295.1767,295.1767,14660.0
2019-10-28 11:10:00,317.41,317.41,315.89,315.9,3825.0,295.186,295.186,293.7724,293.7817,3825.0
2019-10-28 11:20:00,315.9,317.32,315.69,316.97,9414.0,293.7817,295.1023,293.5864,294.7768,9414.0
2019-10-28 11:30:00,316.88,317.52,316.88,317.36,700.0,294.6931,295.2883,294.6931,295.1395,700.0
2019-10-28 11:40:00,317.23,317.64,317.16,317.63,2288.0,295.0186,295.3999,294.9535,295.3906,2288.0
2019-10-28 11:50:00,317.54,317.57,316.98,317.12,15079.0,295.3069,295.3348,294.7861,294.9163,15079.0
2019-10-28 12:00:00,317.36,317.45,316.75,316.75,30286.0,295.1395,295.2232,294.5722,294.5722,30286.0
2019-10-28 12:10:00,316.81,317.19,316.72,316.81,5404.0,294.628,294.9814,294.5443,294.628,5404.0
2019-10-28 12:20:00,316.83,317.15,316.7,316.81,3101.0,294.6466,294.9442,294.5257,294.628,3101.0
2019-10-28 12:30:00,316.7,316.7,316.18,316.29,2600.0,294.5257,294.5257,294.0421,294.1444,2600.0
2019-10-28 12:40:00,316.33,316.33,316.03,316.08,1500.0,294.1816,294.1816,293.9026,293.9491,1500.0
2019-10-28 12:50:00,316.17,316.17,315.98,315.98,4122.0,294.0328,294.0328,293.8561,293.8561,4122.0
2019-10-28 13:00:00,315.99,316.19,315.89,315.99,9992.0,293.8654,294.0514,293.7724,293.8654,9992.0
2019-10-28 13:10:00,315.99,316.0,315.74,315.74,1727.0,293.8654,293.8747,293.6329,293.6329,1727.0
2019-10-28 13:20:00,315.86,315.86,315.51,315.59,1530.0,293.7445,293.7445,293.419,293.4934,1530.0
2019-10-28 13:30:00,315.57,315.64,315.36,315.6,3325.0,293.4748,293.5399,293.2795,293.5027,3325.0
2019-10-28 13:40:00,315.6,315.75,315.46,315.5,9918.0,293.5027,293.6422,293.3725,293.4097,9918.0
2019-10-28 13:50:00,315.44,315.74,315.44,315.51,8316.0,293.3539,293.6329,293.3539,293.419,8316.0
2019-10-28 14:00:00,315.54,316.8,315.54,316.74,3500.0,293.4469,294.6187,293.4469,294.5629,3500.0
2019-10-28 14:10:00,316.68,316.82,316.25,316.65,5361.0,294.5071,294.6373,294.1072,294.4792,5361.0
2019-10-28 14:20:00,316.56,316.79,316.43,316.49,4365.0,294.3955,294.6094,294.2746,294.3304,4365.0
2019-10-28 14:30:00,316.57,316.57,316.31,316.36,3000.0,294.4048,294.4048,294.163,294.2095,3000.0
2019-10-28 14:40:00,316.38,316.68,316.38,316.54,1600.0,294.2281,294.5071,294.2281,294.3769,1600.0
2019-10-28 14:50:00,316.6,316.82,316.53,316.71,2326.0,294.4327,294.6373,294.3676,294.535,2326.0
2019-10-28 15:00:00,316.77,316.86,316.56,316.64,3090.0,294.5908,294.6745,294.3955,294.4699,3090.0
2019-10-28 15:10:00,316.73,316.94,316.66,316.66,3444.0,294.5536,294.7489,294.4885,294.4885,3444.0
2019-10-28 15:20:00,316.56,317.0,316.56,316.88,2572.0,294.3955,294.8047,294.3955,294.6931,2572.0
2019-10-28 15:30:00,316.77,317.06,316.7,316.76,4882.0,294.5908,294.8605,294.5257,294.5815,4882.0
2019-10-28 15:40:00,316.71,316.88,316.54,316.65,8036.0,294.535,294.6931,294.3769,294.4792,8036.0
2019-10-28 15:50:00,316.66,316.74,316.18,316.36,24447.0,294.4885,294.5629,294.0421,294.2095,24447.0
2019-10-29 09:30:00,316.05,316.38,314.83,315.43,4045.0,293.9212,294.2281,292.7866,293.3446,4045.0
2019-10-29 09:40:00,315.01,315.52,314.61,315.42,3500.0,292.954,293.4283,292.582,293.3353,3500.0
2019-10-29 09:50:00,315.32,316.05,314.21,314.21,14242.0,293.2423,293.9212,292.21,292.21,14242.0
2019-10-29 10:00:00,314.06,314.39,313.55,314.31,3700.0,292.0705,292.3774,291.5963,292.303,3700.0
2019-10-29 10:10:00,314.13,314.35,313.74,313.84,3237.0,292.1356,292.3402,291.773,291.866,3237.0
2019-10-29 10:20:00,313.92,313.93,312.58,312.58,5076.0,291.9403,291.9496,290.6942,290.6942,5076.0
2019-10-29 10:30:00,312.53,313.32,312.24,312.9,7600.0,290.6477,291.3824,290.378,290.9918,7600.0
2019-10-29 10:40:00,312.8,312.8,311.79,312.8,3200.0,290.8988,290.8988,289.9595,290.8988,3200.0
2019-10-29 10:50:00,312.94,313.49,312.83,312.98,9754.0,291.029,291.5405,290.9267,291.0662,9754.0
2019-10-29 11:00:00,313.07,314.24,312.97,314.21,6492.0,291.1499,292.2379,291.0569,292.21,6492.0
2019-10-29 11:10:00,314.05,314.05,313.31,313.31,2922.0,292.0612,292.0612,291.3731,291.3731,2922.0
2019-10-29 11:20:00,313.26,313.32,312.63,312.75,1825.0,291.3266,291.3824,290.7407,290.8523,1825.0
2019-10-29 11:30:00,312.75,312.97,312.7,312.73,7282.0,290.8523,291.0569,290.8058,290.8337,7282.0
2019-10-29 11:40:00,312.87,312.95,312.68,312.8,4100.0,290.9639,291.0383,290.7872,290.8988,4100.0
2019-10-29 11:50:00,312.93,312.98,312.2,312.2,11902.0,291.0197,291.0662,290.3408,290.3408,11902.0
2019-10-29 12:00:00,311.88,312.82,311.88,312.82,6100.0,290.0432,290.9174,290.0432,290.9174,6100.0
2019-10-29 12:10:00,312.78,313.09,312.67,312.93,4002.0,290.8802,291.1685,290.7779,291.0197,4002.0
2019-10-29 12:20:00,312.92,313.27,312.63,313.27,3000.0,291.0104,291.3359,290.7407,291.3359,3000.0
2019-10-29 12:30:00,313.18,313.78,313.18,313.48,3282.0,291.2522,291.8102,291.2522,291.5312,3282.0
2019-10-29 12:40:00,313.49,313.49,313.18,313.21,3200.0,291.5405,291.5405,291.2522,291.2801,3200.0
2019-10-29 12:50:00,313.21,313.88,313.21,313.49,4500.0,291.2801,291.9031,291.2801,291.5405,4500.0
2019-10-29 13:00:00,313.59,313.78,313.29,313.58,15321.0,291.6335,291.8102,291.3545,291.6242,15321.0
2019-10-29 13:10:00,313.65,313.65,312.87,312.87,1900.0,291.6893,291.6893,290.9639,290.9639,1900.0
2019-10-29 13:20:00,312.87,313.05,312.7,312.86,4750.0,290.9639,291.1313,290.8058,290.9546,4750.0
2019-10-29 13:30:00,312.86,312.99,312.68,312.95,17765.0,290.9546,291.0755,290.7872,291.0383,17765.0
2019-10-29 13:40:00,312.88,313.03,312.46,312.55,8506.0,290.9732,291.1127,290.5826,290.6663,8506.0
2019-10-29 13:50:00,312.51,312.86,312.37,312.55,6878.0,290.6291,290.9546,290.4989,290.6663,6878.0
2019-10-29 14:00:00,312.56,312.7,312.36,312.44,11116.0,290.6756,290.8058,290.4896,290.564,11116.0
2019-10-29 14:10:00,312.53,313.02,312.47,312.88,15182.0,290.6477,291.1034,290.5919,290.9732,15182.0
2019-10-29 14:20:00,312.85,312.85,312.62,312.82,5467.0,290.9453,290.9453,290.7314,290.9174,5467.0
2019-10-29 14:30:00,312.79,312.95,312.53,312.88,3722.0,290.8895,291.0383,290.6477,290.9732,3722.0
2019-10-29 14:40:00,312.79,312.87,312.39,312.39,9938.0,290.8895,290.9639,290.5175,290.5175,9938.0
2019-10-29 14:50:00,312.31,312.42,311.72,311.77,4347.0,290.4431,290.5454,289.8944,289.9409,4347.0
2019-10-29 15:00:00,311.82,312.21,311.82,312.21,3615.0,289.9874,290.3501,289.9874,290.3501,3615.0
2019-10-29 15:10:00,312.23,312.37,312.09,312.34,4704.0,290.3687,290.4989,290.2385,290.471,4704.0
2019-10-29 15:20:00,312.35,312.52,312.25,312.31,4880.0,290.4803,290.6384,290.3873,290.4431,4880.0
2019-10-29 15:30:00,312.37,312.84,312.35,312.67,6275.0,290.4989,290.936,290.4803,290.7779,6275.0
2019-10-29 15:40:00,312.75,313.22,312.68,312.69,7299.0,290.8523,291.2894,290.7872,290.7965,7299.0
2019-10-29 15:50:00,312.72,313.14,312.6,312.94,19771.0,290.8244,291.215,290.7128,291.029,19771.0
2019-10-30 09:30:00,312.62,312.97,310.43,310.43,4337.0,290.7314,291.0569,288.6947,288.6947,4337.0
2019-10-30 09:40:00,311.13,312.9,311.12,312.53,2200.0,289.3457,290.9918,289.3364,290.6477,2200.0
2019-10-30 09:50:00,311.95,311.97,311.33,311.33,844.0,290.1083,290.1269,289.5317,289.5317,844.0
2019-10-30 10:00:00,311.5,311.78,310.04,310.65,2389.0,289.6898,289.9502,288.332,288.8993,2389.0
2019-10-30 10:10:00,311.15,311.75,310.79,311.08,5191.0,289.3643,289.9223,289.0295,289.2992,5191.0
2019-10-30 10:20:00,310.92,310.92,309.43,309.45,1420.0,289.1504,289.1504,287.7647,287.7833,1420.0
2019-10-30 10:30:00,309.24,309.46,308.53,308.53,5103.0,287.588,287.7926,286.9277,286.9277,5103.0
2019-10-30 10:40:00,308.59,308.94,308.5,308.67,5017.0,286.9835,287.309,286.8998,287.0579,5017.0
2019-10-30 10:50:00,308.65,309.24,308.65,309.24,1400.0,287.0393,287.588,287.0393,287.588,1400.0
2019-10-30 11:00:00,309.14,309.14,308.27,308.44,2400.0,287.495,287.495,286.6859,286.844,2400.0
2019-10-30 11:10:00,308.44,308.55,307.95,307.95,4300.0,286.844,286.9463,286.3883,286.3883,4300.0
2019-10-30 11:20:00,307.73,307.73,307.54,307.68,1200.0,286.1838,286.1838,286.0071,286.1373,1200.0
2019-10-30 11:30:00,307.6,307.66,307.37,307.58,1600.0,286.0629,286.1187,285.849,286.0443,1600.0
2019-10-30 11:40:00,307.6,307.6,307.13,307.32,6461.0,286.0629,286.0629,285.6258,285.8025,6461.0
2019-10-30 11:50:00,307.38,307.89,307.38,307.81,2505.0,285.8583,286.3325,285.8583,286.2582,2505.0
2019-10-30 12:00:00,307.85,308.43,307.85,308.43,902.0,286.2954,286.8347,286.2954,286.8347,902.0
2019-10-30 12:10:00,308.36,308.36,307.79,307.79,1500.0,286.7696,286.7696,286.2396,286.2396,1500.0
2019-10-30 12:20:00,307.85,307.95,307.73,307.88,2707.0,286.2954,286.3883,286.1838,286.3232,2707.0
2019-10-30 12:30:00,307.8,308.09,307.63,307.67,1300.0,286.2489,286.5185,286.0908,286.128,1300.0
2019-10-30 12:40:00,308.05,308.08,307.7,307.79,1400.0,286.4813,286.5092,286.1559,286.2396,1400.0
2019-10-30 12:50:00,307.63,309.03,307.5,309.03,3600.0,286.0908,287.3927,285.9699,287.3927,3600.0
2019-10-30 13:00:00,309.09,309.15,308.98,308.98,1488.0,287.4485,287.5043,287.3462,287.3462,1488.0
2019-10-30 13:10:00,309.02,309.02,308.45,308.52,3100.0,287.3834,287.3834,286.8533,286.9184,3100.0
2019-10-30 13:20:00,308.43,309.17,308.43,309.13,3000.0,286.8347,287.5229,286.8347,287.4857,3000.0
2019-10-30 13:30:00,309.21,309.71,309.13,309.71,2226.0,287.5601,288.0251,287.4857,288.0251,2226.0
2019-10-30 13:40:00,309.73,309.96,309.46,309.71,3500.0,288.0437,288.2576,287.7926,288.0251,3500.0
2019-10-30 13:50:00,309.7,309.96,309.59,309.66,5906.0,288.0158,288.2576,287.9135,287.9786,5906.0
2019-10-30 14:00:00,309.3,310.76,309.0,309.21,11309.0,287.6438,289.0016,287.3648,287.5601,11309.0
2019-10-30 14:10:00,309.49,310.07,309.48,309.73,3100.0,287.8205,288.3599,287.8112,288.0437,3100.0
2019-10-30 14:20:00,309.43,310.02,309.39,310.0,8329.0,287.7647,288.3134,287.7275,288.2948,8329.0
2019-10-30 14:30:00,310.15,310.57,309.87,310.28,2603.0,288.4343,288.8249,288.1739,288.5552,2603.0
2019-10-30 14:40:00,310.03,310.59,310.03,310.19,2003.0,288.3227,288.8435,288.3227,288.4715,2003.0
2019-10-30 14:50:00,310.23,310.86,310.14,310.6,2298.0,288.5087,289.0946,288.425,288.8528,2298.0
2019-10-30 15:00:00,310.63,310.78,310.42,310.42,4919.0,288.8807,289.0202,288.6854,288.6854,4919.0
2019-10-30 15:10:00,310.38,310.41,310.17,310.35,4683.0,288.6482,288.6761,288.4529,288.6203,4683.0
2019-10-30 15:20:00,310.36,310.85,310.2,310.25,4917.0,288.6296,289.0853,288.4808,288.5273,4917.0
2019-10-30 15:30:00,310.31,310.36,309.79,309.79,3800.0,288.5831,288.6296,288.0995,288.0995,3800.0
2019-10-30 15:40:00,309.71,309.75,309.48,309.48,6008.0,288.0251,288.0623,287.8112,287.8112,6008.0
2019-10-30 15:50:00,309.53,310.49,309.53,310.37,21422.0,287.8577,288.7505,287.8577,288.6389,21422.0
2019-10-31 09:30:00,309.87,309.9,308.71,309.3,2454.0,288.1739,288.2018,287.0951,287.6438,2454.0
2019-10-31 09:40:00,309.3,310.85,308.46,309.48,6695.0,287.6438,289.0853,286.8626,287.8112,6695.0
2019-10-31 09:50:00,309.43,309.84,308.39,309.6,3400.0,287.7647,288.146,286.7975,287.9228,3400.0
2019-10-31 10:00:00,309.81,309.81,306.72,307.12,8296.0,288.1181,288.1181,285.2445,285.6165,8296.0
2019-10-31 10:10:00,306.8,307.49,306.73,307.42,13881.0,285.3189,285.9606,285.2538,285.8955,13881.0
2019-10-31 10:20:00,307.61,307.61,305.5,306.43,6356.0,286.0722,286.0722,284.1099,284.9748,6356.0
2019-10-31 10:30:00,306.31,306.77,305.81,306.63,5122.0,284.8632,285.291,284.3982,285.1608,5122.0
2019-10-31 10:40:00,306.65,307.91,306.64,307.91,5000.0,285.1794,286.3511,285.1701,286.3511,5000.0
2019-10-31 10:50:00,307.96,308.53,307.58,308.38,2411.0,286.3976,286.9277,286.0443,286.7882,2411.0
2019-10-31 11:00:00,308.28,308.34,307.98,308.19,3663.0,286.6952,286.751,286.4162,286.6115,3663.0
2019-10-31 11:10:00,308.33,308.66,308.25,308.62,5430.0,286.7417,287.0486,286.6673,287.0114,5430.0
2019-10-31 11:20:00,308.44,308.99,308.44,308.99,5701.0,286.844,287.3555,286.844,287.3555,5701.0
2019-10-31 11:30:00,309.07,309.07,308.4,308.78,1800.0,287.4299,287.4299,286.8068,287.1602,1800.0
2019-10-31 11:40:00,309.19,309.52,308.85,309.52,2102.0,287.5415,287.8484,287.2253,287.8484,2102.0
2019-10-31 11:50:00,309.52,310.13,309.51,309.95,2863.0,287.8484,288.4157,287.8391,288.2483,2863.0
2019-10-31 12:00:00,310.03,310.03,309.34,309.34,3754.0,288.3227,288.3227,287.681,287.681,3754.0
2019-10-31 12:10:00,309.44,309.83,308.83,308.83,3100.0,287.774,288.1367,287.2067,287.2067,3100.0
2019-10-31 12:20:00,308.76,308.96,308.63,308.83,2106.0,287.1416,287.3276,287.0207,287.2067,2106.0
2019-10-31 12:30:00,308.73,308.98,308.02,308.02,3090.0,287.1137,287.3462,286.4534,286.4534,3090.0
2019-10-31 12:40:00,307.87,307.92,307.62,307.78,1316.0,286.314,286.3604,286.0815,286.2303,1316.0
2019-10-31 12:50:00,307.91,308.2,307.62,307.62,1923.0,286.3511,286.6208,286.0815,286.0815,1923.0
2019-10-31 13:00:00,307.63,307.99,307.57,307.9,1772.0,286.0908,286.4255,286.035,286.3418,1772.0
2019-10-31 13:10:00,308.13,308.36,307.93,308.11,1400.0,286.5557,286.7696,286.3697,286.5371,1400.0
2019-10-31 13:20:00,308.29,308.36,308.09,308.09,1833.0,286.7045,286.7696,286.5185,286.5185,1833.0
2019-10-31 13:30:00,308.09,308.09,307.58,307.61,1810.0,286.5185,286.5185,286.0443,286.0722,1810.0
2019-10-31 13:40:00,307.55,307.71,307.54,307.62,2413.0,286.0164,286.1652,286.0071,286.0815,2413.0
2019-10-31 13:50:00,307.61,307.61,306.7,306.76,5905.0,286.0722,286.0722,285.2259,285.2817,5905.0
2019-10-31 14:00:00,306.84,306.98,306.54,306.57,7562.0,285.3561,285.4863,285.0771,285.105,7562.0
2019-10-31 14:10:00,306.61,306.77,306.25,306.49,2901.0,285.1422,285.291,284.8074,285.0306,2901.0
2019-10-31 14:20:00,306.65,306.73,306.36,306.6,2409.0,285.1794,285.2538,284.9097,285.1329,2409.0
2019-10-31 14:30:00,306.81,307.01,306.53,306.53,1900.0,285.3282,285.5142,285.0678,285.0678,1900.0
2019-10-31 14:40:00,306.46,306.48,306.14,306.38,4800.0,285.0027,285.0213,284.7051,284.9283,4800.0
2019-10-31 14:50:00,306.54,307.05,306.53,307.05,2722.0,285.0771,285.5514,285.0678,285.5514,2722.0
2019-10-31 15:00:00,307.16,307.34,307.12,307.34,1917.0,285.6537,285.8211,285.6165,285.8211,1917.0
2019-10-31 15:10:00,307.49,307.75,307.43,307.73,2585.0,285.9606,286.2024,285.9048,286.1838,2585.0
2019-10-31 15:20:00,307.73,307.73,307.34,307.34,3290.0,286.1838,286.1838,285.8211,285.8211,3290.0
2019-10-31 15:30:00,307.44,308.42,307.44,308.41,8515.0,285.9141,286.8254,285.9141,286.8161,8515.0
2019-10-31 15:40:00,308.34,308.57,308.19,308.46,15273.0,286.751,286.9649,286.6115,286.8626,15273.0
2019-10-31 15:50:00,308.38,308.93,307.74,308.81,21411.0,286.7882,287.2997,286.1931,287.1881,21411.0
2019-11-01 09:30:00,312.14,313.03,309.88,312.15,6199.0,290.285,291.1127,288.1832,290.2943,6199.0
2019-11-01 09:40:00,312.0,312.9,310.57,312.17,3638.0,290.1548,290.9918,288.8249,290.3129,3638.0
2019-11-01 09:50:00,312.16,313.13,311.48,312.72,8711.0,290.3036,291.2057,289.6712,290.8244,8711.0
2019-11-01 10:00:00,312.44,314.74,311.4,314.62,9771.0,290.564,292.7029,289.5968,292.5913,9771.0
2019-11-01 10:10:00,314.48,315.2,314.17,314.83,5600.0,292.4611,293.1307,292.1728,292.7866,5600.0
2019-11-01 10:20:00,314.97,314.97,314.0,314.42,1837.0,292.9168,292.9168,292.0147,292.4053,1837.0
2019-11-01 10:30:00,314.44,314.96,314.0,314.08,5583.0,292.4239,292.9075,292.0147,292.0891,5583.0
2019-11-01 10:40:00,314.07,314.74,314.07,314.46,2972.0,292.0798,292.7029,292.0798,292.4425,2972.0
2019-11-01 10:50:00,314.41,314.72,314.16,314.61,3000.0,292.396,292.6843,292.1635,292.582,3000.0
2019-11-01 11:00:00,314.82,314.88,314.37,314.37,3000.0,292.7773,292.8331,292.3588,292.3588,3000.0
2019-11-01 11:10:00,314.81,315.42,314.81,315.3,3672.0,292.768,293.3353,292.768,293.2237,3672.0
2019-11-01 11:20:00,315.48,315.65,315.35,315.37,2836.0,293.3911,293.5492,293.2702,293.2888,2836.0
2019-11-01 11:30:00,315.28,315.44,314.95,315.08,10067.0,293.2051,293.3539,292.8982,293.0191,10067.0
2019-11-01 11:40:00,315.16,315.2,314.23,314.69,4976.0,293.0935,293.1307,292.2286,292.6564,4976.0
2019-11-01 11:50:00,314.61,314.88,314.54,314.62,12293.0,292.582,292.8331,292.5169,292.5913,12293.0
2019-11-01 12:00:00,314.55,314.61,314.17,314.43,5218.0,292.5262,292.582,292.1728,292.4146,5218.0
2019-11-01 12:10:00,314.47,314.48,314.09,314.17,1300.0,292.4518,292.4611,292.0984,292.1728,1300.0
2019-11-01 12:20:00,314.15,314.5,313.8,314.5,2301.0,292.1542,292.4797,291.8288,292.4797,2301.0
2019-11-01 12:30:00,314.77,315.07,314.51,314.95,3660.0,292.7308,293.0098,292.489,292.8982,3660.0
2019-11-01 12:40:00,315.09,315.53,314.99,315.45,1838.0,293.0284,293.4376,292.9354,293.3632,1838.0
2019-11-01 12:50:00,315.41,315.61,315.41,315.57,2700.0,293.326,293.512,293.326,293.4748,2700.0
2019-11-01 13:00:00,315.53,315.84,315.28,315.68,2700.0,293.4376,293.7259,293.2051,293.5771,2700.0
2019-11-01 13:10:00,315.73,316.58,315.54,316.58,2500.0,293.6236,294.4141,293.4469,294.4141,2500.0
2019-11-01 13:20:00,316.42,316.61,316.22,316.49,4349.0,294.2653,294.442,294.0793,294.3304,4349.0
2019-11-01 13:30:00,316.52,316.94,316.37,316.94,4333.0,294.3583,294.7489,294.2188,294.7489,4333.0
2019-11-01 13:40:00,316.98,317.49,316.26,317.46,12855.0,294.7861,295.2604,294.1165,295.2325,12855.0
2019-11-01 13:50:00,317.38,317.51,316.79,316.94,6518.0,295.1581,295.279,294.6094,294.7489,6518.0
2019-11-01 14:00:00,317.03,317.35,316.78,316.95,3900.0,294.8326,295.1302,294.6001,294.7582,3900.0
2019-11-01 14:10:00,317.05,317.36,316.92,316.92,4222.0,294.8512,295.1395,294.7303,294.7303,4222.0
2019-11-01 14:20:00,316.85,317.04,316.63,316.63,1733.0,294.6652,294.8419,294.4606,294.4606,1733.0
2019-11-01 14:30:00,316.79,317.09,316.72,316.97,5200.0,294.6094,294.8884,294.5443,294.7768,5200.0
2019-11-01 14:40:00,317.09,317.78,316.93,317.03,7654.0,294.8884,295.5301,294.7396,294.8326,7654.0
2019-11-01 14:50:00,317.01,317.21,316.86,317.13,3110.0,294.814,295.0,294.6745,294.9256,3110.0
2019-11-01 15:00:00,317.08,317.09,316.81,316.83,5932.0,294.8791,294.8884,294.628,294.6466,5932.0
2019-11-01 15:10:00,316.84,317.22,316.84,316.87,3200.0,294.6559,295.0093,294.6559,294.6838,3200.0
2019-11-01 15:20:00,316.77,316.77,316.07,316.27,4300.0,294.5908,294.5908,293.9398,294.1258,4300.0
2019-11-01 15:30:00,316.32,317.1,316.09,316.9,6350.0,294.1723,294.8977,293.9584,294.7117,6350.0
2019-11-01 15:40:00,316.97,317.36,316.87,317.36,8180.0,294.7768,295.1395,294.6838,295.1395,8180.0
2019-11-01 15:50:00,317.18,317.83,317.16,317.73,40177.0,294.9721,295.5766,294.9535,295.4836,40177.0
2019-11-04 09:30:00,319.32,322.31,318.38,318.38,13176.0,296.9623,299.7429,296.0881,296.0881,13176.0
2019-11-04 09:40:00,319.37,321.0,318.54,319.6,12373.0,297.0088,298.5246,296.2369,297.2227,12373.0
2019-11-04 09:50:00,319.61,320.19,318.92,319.68,4110.0,297.232,297.7713,296.5903,297.2971,4110.0
2019-11-04 10:00:00,319.49,319.49,318.01,318.42,3354.0,297.1204,297.1204,295.744,296.1253,3354.0
2019-11-04 10:10:00,318.42,318.49,317.92,317.92,600.0,296.1253,296.1904,295.6603,295.6603,600.0
2019-11-04 10:20:00,317.88,318.34,317.64,318.04,1915.0,295.6231,296.0509,295.3999,295.7719,1915.0
2019-11-04 10:30:00,318.03,318.49,317.31,317.54,2800.0,295.7626,296.1904,295.093,295.3069,2800.0
2019-11-04 10:40:00,317.38,317.81,317.27,317.48,2000.0,295.1581,295.558,295.0558,295.2511,2000.0
2019-11-04 10:50:00,317.26,318.29,317.11,318.29,1202.0,295.0465,296.0044,294.907,296.0044,1202.0
2019-11-04 11:00:00,318.29,318.7,318.29,318.46,3802.0,296.0044,296.3857,296.0044,296.1625,3802.0
2019-11-04 11:10:00,318.37,318.78,318.27,318.78,3890.0,296.0788,296.4601,295.9858,296.4601,3890.0
2019-11-04 11:20:00,318.64,319.19,318.64,318.93,1722.0,296.3299,296.8414,296.3299,296.5996,1722.0
2019-11-04 11:30:00,318.83,318.98,318.43,318.43,2200.0,296.5066,296.6461,296.1346,296.1346,2200.0
2019-11-04 11:40:00,318.58,318.58,317.97,318.26,1209.0,296.2741,296.2741,295.7068,295.9765,1209.0
2019-11-04 11:50:00,318.21,318.61,318.12,318.5,4304.0,295.93,296.302,295.8463,296.1997,4304.0
2019-11-04 12:00:00,318.51,318.9,318.35,318.9,3753.0,296.209,296.5717,296.0602,296.5717,3753.0
2019-11-04 12:10:00,319.02,319.11,318.71,318.79,2000.0,296.6833,296.767,296.395,296.4694,2000.0
2019-11-04 12:20:00,318.84,318.99,318.42,318.49,11014.0,296.5159,296.6554,296.1253,296.1904,11014.0
2019-11-04 12:30:00,318.47,318.48,317.93,317.93,1425.0,296.1718,296.1811,295.6696,295.6696,1425.0
2019-11-04 12:40:00,317.98,318.23,317.71,317.72,3515.0,295.7161,295.9486,295.465,295.4743,3515.0
2019-11-04 12:50:00,317.68,318.1,317.67,318.1,2642.0,295.4371,295.8277,295.4278,295.8277,2642.0
2019-11-04 13:00:00,318.0,318.68,318.0,318.52,3033.0,295.7347,296.3671,295.7347,296.2183,3033.0
2019-11-04 13:10:00,318.48,318.59,318.48,318.5,1400.0,296.1811,296.2834,296.1811,296.1997,1400.0
2019-11-04 13:20:00,318.43,318.65,318.38,318.65,1608.0,296.1346,296.3392,296.0881,296.3392,1608.0
2019-11-04 13:30:00,318.46,318.67,318.45,318.62,1945.0,296.1625,296.3578,296.1532,296.3113,1945.0
2019-11-04 13:40:00,318.64,319.05,318.64,319.02,3732.0,296.3299,296.7112,296.3299,296.6833,3732.0
2019-11-04 13:50:00,319.01,319.16,318.93,319.03,2100.0,296.674,296.8135,296.5996,296.6926,2100.0
2019-11-04 14:00:00,319.07,319.17,318.62,318.7,2217.0,296.7298,296.8228,296.3113,296.3857,2217.0
2019-11-04 14:10:00,318.73,319.08,318.68,318.79,6013.0,296.4136,296.7391,296.3671,296.4694,6013.0
2019-11-04 14:20:00,318.79,319.45,318.79,319.45,1700.0,296.4694,297.0832,296.4694,297.0832,1700.0
2019-11-04 14:30:00,319.47,319.68,319.47,319.67,2600.0,297.1018,297.2971,297.1018,297.2878,2600.0
2019-11-04 14:40:00,319.64,319.79,319.22,319.23,3765.0,297.2599,297.3994,296.8693,296.8786,3765.0
2019-11-04 14:50:00,319.27,319.36,319.11,319.17,2395.0,296.9158,296.9995,296.767,296.8228,2395.0
2019-11-04 15:00:00,319.22,319.22,318.59,318.6,4316.0,296.8693,296.8693,296.2834,296.2927,4316.0
2019-11-04 15:10:00,318.56,318.67,318.48,318.49,4347.0,296.2555,296.3578,296.1811,296.1904,4347.0
2019-11-04 15:20:00,318.49,318.68,318.4,318.46,7653.0,296.1904,296.3671,296.1067,296.1625,7653.0
2019-11-04 15:30:00,318.48,319.26,318.41,319.04,6494.0,296.1811,296.9065,296.116,296.7019,6494.0
2019-11-04 15:40:00,319.2,319.29,318.93,318.97,11460.0,296.8507,296.9344,296.5996,296.6368,11460.0
2019-11-04 15:50:00,319.06,319.52,319.0,319.35,30948.0,296.7205,297.1483,296.6647,296.9902,30948.0
2019-11-05 09:30:00,320.92,321.59,318.79,321.57,4456.0,298.4502,299.0733,296.4694,299.0547,4456.0
2019-11-05 09:40:00,320.95,322.39,320.71,322.24,5406.0,298.4781,299.8173,298.2549,299.6778,5406.0
2019-11-05 09:50:00,322.29,322.59,321.19,321.92,5787.0,299.7243,300.0033,298.7013,299.3802,5787.0
2019-11-05 10:00:00,322.08,323.45,321.22,321.22,4730.0,299.529,300.8031,298.7292,298.7292,4730.0
2019-11-05 10:10:00,321.48,322.18,321.48,322.13,3515.0,298.971,299.622,298.971,299.5755,3515.0
2019-11-05 10:20:00,322.17,322.29,320.95,321.57,2700.0,299.6127,299.7243,298.4781,299.0547,2700.0
2019-11-05 10:30:00,321.61,321.73,321.07,321.21,4900.0,299.0919,299.2035,298.5897,298.7199,4900.0
2019-11-05 10:40:00,321.09,321.3,320.87,321.16,5410.0,298.6083,298.8036,298.4037,298.6734,5410.0
2019-11-05 10:50:00,321.13,322.13,321.13,321.97,3200.0,298.6455,299.5755,298.6455,299.4267,3200.0
2019-11-05 11:00:00,322.1,322.62,321.91,322.31,2858.0,299.5476,300.0312,299.3709,299.7429,2858.0
2019-11-05 11:10:00,322.47,322.81,322.19,322.19,2000.0,299.8917,300.2079,299.6313,299.6313,2000.0
2019-11-05 11:20:00,322.31,322.32,322.14,322.21,1137.0,299.7429,299.7522,299.5848,299.6499,1137.0
2019-11-05 11:30:00,322.56,322.71,322.28,322.28,1000.0,299.9754,300.1149,299.715,299.715,1000.0
2019-11-05 11:40:00,322.19,322.58,322.18,322.47,1404.0,299.6313,299.994,299.622,299.8917,1404.0
2019-11-05 11:50:00,322.52,322.8,322.4,322.57,8788.0,299.9382,300.1986,299.8266,299.9847,8788.0
2019-11-05 12:00:00,322.7,323.61,322.4,323.61,17635.0,300.1056,300.9519,299.8266,300.9519,17635.0
2019-11-05 12:10:00,323.48,324.46,323.47,324.46,6345.0,300.831,301.7424,300.8217,301.7424,6345.0
2019-11-05 12:20:00,324.92,324.92,323.47,323.59,6462.0,302.1702,302.1702,300.8217,300.9333,6462.0
2019-11-05 12:30:00,323.45,323.46,323.07,323.08,2767.0,300.8031,300.8124,300.4497,300.459,2767.0
2019-11-05 12:40:00,323.09,323.51,323.09,323.28,1300.0,300.4683,300.8589,300.4683,300.645,1300.0
2019-11-05 12:50:00,323.52,323.68,323.41,323.61,3188.0,300.8682,301.017,300.7659,300.9519,3188.0
2019-11-05 13:00:00,323.55,323.59,323.29,323.38,5800.0,300.8961,300.9333,300.6543,300.738,5800.0
2019-11-05 13:10:00,323.3,323.49,322.99,322.99,3100.0,300.6636,300.8403,300.3753,300.3753,3100.0
2019-11-05 13:20:00,323.0,323.22,322.98,323.01,3407.0,300.3846,300.5892,300.366,300.3939,3407.0
2019-11-05 13:30:00,322.91,323.19,322.83,322.99,2500.0,300.3009,300.5613,300.2265,300.3753,2500.0
2019-11-05 13:40:00,322.98,323.16,322.65,322.65,4662.0,300.366,300.5334,300.0591,300.0591,4662.0
2019-11-05 13:50:00,322.68,322.68,322.06,322.15,2900.0,300.087,300.087,299.5104,299.5941,2900.0
2019-11-05 14:00:00,322.09,322.18,321.9,321.92,4997.0,299.5383,299.622,299.3616,299.3802,4997.0
2019-11-05 14:10:00,321.89,322.4,321.89,322.36,1700.0,299.3523,299.8266,299.3523,299.7894,1700.0
2019-11-05 14:20:00,322.35,322.35,321.98,321.98,2912.0,299.7801,299.7801,299.436,299.436,2912.0
2019-11-05 14:30:00,321.99,322.21,321.8,321.86,5973.0,299.4453,299.6499,299.2686,299.3244,5973.0
2019-11-05 14:40:00,321.91,322.51,321.9,322.4,6443.0,299.3709,299.9289,299.3616,299.8266,6443.0
2019-11-05 14:50:00,322.42,322.5,322.03,322.03,2520.0,299.8452,299.9196,299.4825,299.4825,2520.0
2019-11-05 15:00:00,322.1,322.27,322.1,322.27,1860.0,299.5476,299.7057,299.5476,299.7057,1860.0
2019-11-05 15:10:00,322.33,322.41,322.19,322.23,3943.0,299.7615,299.8359,299.6313,299.6685,3943.0
2019-11-05 15:20:00,322.18,322.18,322.05,322.05,1500.0,299.622,299.622,299.5011,299.5011,1500.0
2019-11-05 15:30:00,322.07,322.51,322.07,322.51,7295.0,299.5197,299.9289,299.5197,299.9289,7295.0
2019-11-05 15:40:00,322.57,322.99,322.56,322.58,6235.0,299.9847,300.3753,299.9754,299.994,6235.0
2019-11-05 15:50:00,322.73,322.77,322.27,322.48,11078.0,300.1335,300.1707,299.7057,299.901,11078.0
2019-11-06 09:30:00,322.73,322.73,320.14,320.78,7428.0,300.1335,300.1335,297.7248,298.32,7428.0
2019-11-06 09:40:00,320.78,322.59,320.19,322.46,3600.0,298.32,300.0033,297.7713,299.8824,3600.0
2019-11-06 09:50:00,322.39,323.73,322.37,323.73,5607.0,299.8173,301.0635,299.7987,301.0635,5607.0
2019-11-06 10:00:00,323.76,323.77,322.4,322.42,6089.0,301.0914,301.1007,299.8266,299.8452,6089.0
2019-11-06 10:10:00,322.34,322.79,321.57,322.1,4363.0,299.7708,300.1893,299.0547,299.5476,4363.0
2019-11-06 10:20:00,321.69,321.69,320.93,321.32,1000.0,299.1663,299.1663,298.4595,298.8222,1000.0
2019-11-06 10:30:00,321.62,321.66,320.96,321.08,7297.0,299.1012,299.1384,298.4874,298.599,7297.0
2019-11-06 10:40:00,321.42,321.81,321.29,321.63,5419.0,298.9152,299.2779,298.7943,299.1105,5419.0
2019-11-06 10:50:00,321.43,322.0,321.41,321.99,4991.0,298.9245,299.4546,298.9059,299.4453,4991.0
2019-11-06 11:00:00,321.99,322.2,321.67,321.86,4888.0,299.4453,299.6406,299.1477,299.3244,4888.0
2019-11-06 11:10:00,321.49,321.6,320.97,321.42,2760.0,298.9803,299.0826,298.4967,298.9152,2760.0
2019-11-06 11:20:00,321.45,321.45,321.45,321.45,241.0,298.9431,298.9431,298.9431,298.9431,241.0
2019-11-06 11:30:00,321.69,321.98,321.69,321.95,1433.0,299.1663,299.436,299.1663,299.4081,1433.0
2019-11-06 11:40:00,321.83,321.83,320.6,320.6,1390.0,299.2965,299.2965,298.1526,298.1526,1390.0
2019-11-06 11:50:00,320.23,320.46,320.07,320.36,1688.0,297.8085,298.0224,297.6597,297.9294,1688.0
2019-11-06 12:00:00,320.61,320.76,320.15,320.21,1500.0,298.1619,298.3014,297.7341,297.7899,1500.0
2019-11-06 12:10:00,320.01,320.38,319.6,319.6,2000.0,297.6039,297.948,297.2227,297.2227,2000.0
2019-11-06 12:20:00,319.83,319.83,318.33,318.48,4402.0,297.4365,297.4365,296.0416,296.1811,4402.0
2019-11-06 12:30:00,318.36,318.93,318.35,318.76,4305.0,296.0695,296.5996,296.0602,296.4415,4305.0
2019-11-06 12:40:00,318.77,319.1,318.62,318.66,3747.0,296.4508,296.7577,296.3113,296.3485,3747.0
2019-11-06 12:50:00,318.67,318.67,318.0,318.49,5007.0,296.3578,296.3578,295.7347,296.1904,5007.0
2019-11-06 13:00:00,318.8,319.04,318.58,318.76,1515.0,296.4787,296.7019,296.2741,296.4415,1515.0
2019-11-06 13:10:00,319.0,319.29,318.88,319.28,1942.0,296.6647,296.9344,296.5531,296.9251,1942.0
2019-11-06 13:20:00,319.31,319.96,319.31,319.96,2006.0,296.953,297.5574,296.953,297.5574,2006.0
2019-11-06 13:30:00,320.05,320.05,319.78,319.79,1145.0,297.6411,297.6411,297.3901,297.3994,1145.0
2019-11-06 13:40:00,319.91,320.19,319.89,320.03,1354.0,297.5109,297.7713,297.4923,297.6225,1354.0
2019-11-06 13:50:00,320.01,320.75,319.94,320.58,2504.0,297.6039,298.2921,297.5388,298.134,2504.0
2019-11-06 14:00:00,320.57,320.58,320.25,320.38,1205.0,298.1247,298.134,297.8271,297.948,1205.0
2019-11-06 14:10:00,320.36,320.99,320.36,320.99,1001.0,297.9294,298.5153,297.9294,298.5153,1001.0
2019-11-06 14:20:00,321.01,321.33,320.96,320.96,1026.0,298.5339,298.8315,298.4874,298.4874,1026.0
2019-11-06 14:30:00,320.94,320.95,320.63,320.79,1438.0,298.4688,298.4781,298.1805,298.3293,1438.0
2019-11-06 14:40:00,320.8,321.01,320.46,320.51,1401.0,298.3386,298.5339,298.0224,298.0689,1401.0
2019-11-06 14:50:00,320.57,320.84,320.52,320.52,2074.0,298.1247,298.3758,298.0782,298.0782,2074.0
2019-11-06 15:00:00,320.52,320.52,320.31,320.5,2889.0,298.0782,298.0782,297.8829,298.0596,2889.0
2019-11-06 15:10:00,320.44,320.85,320.32,320.85,2460.0,298.0038,298.3851,297.8922,298.3851,2460.0
2019-11-06 15:20:00,320.91,320.93,320.5,320.5,1700.0,298.4409,298.4595,298.0596,298.0596,1700.0
2019-11-06 15:30:00,320.51,321.15,320.28,320.49,7217.0,298.0689,298.6641,297.855,298.0503,7217.0
2019-11-06 15:40:00,320.67,320.74,320.36,320.67,5636.0,298.2177,298.2828,297.9294,298.2177,5636.0
2019-11-06 15:50:00,320.68,321.34,320.41,321.24,26321.0,298.227,298.8408,297.9759,298.7478,26321.0
2019-11-07 09:30:00,321.94,322.65,320.89,322.25,6775.0,300.743,301.4063,299.7622,301.0326,6775.0
2019-11-07 09:40:00,322.33,322.69,321.14,321.14,1297.0,301.1074,301.4437,299.9957,299.9957,1297.0
2019-11-07 09:50:00,321.45,321.82,320.36,321.15,3293.0,300.2853,300.6309,299.2671,300.0051,3293.0
2019-11-07 10:00:00,320.55,320.55,319.06,319.06,1500.0,299.4446,299.4446,298.0527,298.0527,1500.0
2019-11-07 10:10:00,319.25,319.5,318.53,319.25,6810.0,298.2302,298.4637,297.5576,298.2302,6810.0
2019-11-07 10:20:00,318.97,319.06,318.65,319.06,1300.0,297.9686,298.0527,297.6697,298.0527,1300.0
2019-11-07 10:30:00,319.2,319.64,319.06,319.64,4529.0,298.1834,298.5945,298.0527,298.5945,4529.0
2019-11-07 10:40:00,319.54,319.54,319.24,319.41,1301.0,298.5011,298.5011,298.2208,298.3796,1301.0
2019-11-07 10:50:00,319.5,320.29,319.5,320.29,2900.0,298.4637,299.2017,298.4637,299.2017,2900.0
2019-11-07 11:00:00,320.2,320.23,319.72,319.77,2200.0,299.1176,299.1456,298.6692,298.7159,2200.0
2019-11-07 11:10:00,319.92,320.38,319.92,319.99,1800.0,298.856,299.2858,298.856,298.9214,1800.0
2019-11-07 11:20:00,319.99,320.08,319.77,319.87,903.0,298.9214,299.0055,298.7159,298.8093,903.0
2019-11-07 11:30:00,320.05,320.14,319.86,319.94,3109.0,298.9775,299.0616,298.8,298.8747,3109.0
2019-11-07 11:40:00,319.78,319.94,319.53,319.54,2208.0,298.7253,298.8747,298.4917,298.5011,2208.0
2019-11-07 11:50:00,319.58,320.11,319.27,320.11,2900.0,298.5384,299.0335,298.2488,299.0335,2900.0
2019-11-07 12:00:00,319.99,320.19,319.57,320.19,2100.0,298.9214,299.1083,298.5291,299.1083,2100.0
2019-11-07 12:10:00,320.11,320.85,320.11,320.66,2221.0,299.0335,299.7248,299.0335,299.5473,2221.0
2019-11-07 12:20:00,320.69,320.95,320.44,320.95,2774.0,299.5753,299.8182,299.3418,299.8182,2774.0
2019-11-07 12:30:00,320.94,321.88,320.94,321.64,5847.0,299.8089,300.687,299.8089,300.4628,5847.0
2019-11-07 12:40:00,321.63,321.64,321.25,321.57,2700.0,300.4535,300.4628,300.0985,300.3974,2700.0
2019-11-07 12:50:00,321.11,321.36,320.73,321.36,5700.0,299.9677,300.2012,299.6127,300.2012,5700.0
2019-11-07 13:00:00,321.19,321.33,321.14,321.14,2160.0,300.0424,300.1732,299.9957,299.9957,2160.0
2019-11-07 13:10:00,321.35,322.27,321.35,321.93,7790.0,300.1919,301.0513,300.1919,300.7337,7790.0
2019-11-07 13:20:00,321.79,321.81,321.45,321.51,949.0,300.6029,300.6216,300.2853,300.3414,949.0
2019-11-07 13:30:00,321.42,321.52,321.21,321.36,2163.0,300.2573,300.3507,300.0611,300.2012,2163.0
2019-11-07 13:40:00,321.44,321.47,321.29,321.47,1663.0,300.276,300.304,300.1358,300.304,1663.0
2019-11-07 13:50:00,321.42,321.77,321.42,321.44,700.0,300.2573,300.5842,300.2573,300.276,700.0
2019-11-07 14:00:00,321.54,322.32,321.52,322.18,3410.0,300.3694,301.098,300.3507,300.9672,3410.0
2019-11-07 14:10:00,322.35,322.76,322.35,322.76,800.0,301.126,301.5091,301.126,301.5091,800.0
2019-11-07 14:20:00,322.6,323.0,322.52,322.53,1709.0,301.3596,301.7333,301.2849,301.2942,1709.0
2019-11-07 14:30:00,322.45,322.45,321.92,322.15,3219.0,301.2195,301.2195,300.7244,300.9392,3219.0
2019-11-07 14:40:00,322.15,322.16,321.33,321.68,3000.0,300.9392,300.9486,300.1732,300.5002,3000.0
2019-11-07 14:50:00,321.09,321.83,321.09,321.53,1300.0,299.949,300.6403,299.949,300.36,1300.0
2019-11-07 15:00:00,321.78,321.86,321.65,321.68,1300.0,300.5936,300.6683,300.4721,300.5002,1300.0
2019-11-07 15:10:00,321.82,321.9,321.53,321.53,3355.0,300.6309,300.7057,300.36,300.36,3355.0
2019-11-07 15:20:00,321.5,321.55,321.34,321.47,4811.0,300.332,300.3787,300.1825,300.304,4811.0
2019-11-07 15:30:00,321.42,321.46,320.91,320.95,6387.0,300.2573,300.2946,299.7809,299.8182,6387.0
2019-11-07 15:40:00,320.92,320.96,320.7,320.77,5705.0,299.7902,299.8276,299.5847,299.6501,5705.0
2019-11-07 15:50:00,320.81,320.93,320.33,320.5,37776.0,299.6874,299.7995,299.239,299.3979,37776.0
2019-11-08 09:30:00,320.71,321.21,319.15,320.09,8409.0,299.594,300.0611,298.1367,299.0148,8409.0
2019-11-08 09:40:00,319.61,320.51,319.6,320.5,1880.0,298.5665,299.4072,298.5571,299.3979,1880.0
2019-11-08 09:50:00,320.52,320.91,318.97,318.97,6060.0,299.4165,299.7809,297.9686,297.9686,6060.0
2019-11-08 10:00:00,318.7,320.0,318.25,320.0,3327.0,297.7164,298.9308,297.296,298.9308,3327.0
2019-11-08 10:10:00,320.03,320.73,319.68,319.69,8098.0,298.9588,299.6127,298.6318,298.6412,8098.0
2019-11-08 10:20:00,319.69,320.11,319.6,319.97,2126.0,298.6412,299.0335,298.5571,298.9028,2126.0
2019-11-08 10:30:00,319.92,320.76,319.82,320.14,10454.0,298.856,299.6407,298.7626,299.0616,10454.0
2019-11-08 10:40:00,320.15,321.25,319.89,321.25,5568.0,299.0709,300.0985,298.828,300.0985,5568.0
2019-11-08 10:50:00,321.31,321.5,321.24,321.34,2510.0,300.1545,300.332,300.0891,300.1825,2510.0
2019-11-08 11:00:00,321.5,321.89,321.37,321.88,4500.0,300.332,300.6963,300.2106,300.687,4500.0
2019-11-08 11:10:00,321.91,321.91,321.55,321.55,3400.0,300.715,300.715,300.3787,300.3787,3400.0
2019-11-08 11:20:00,321.65,322.0,321.65,321.97,2711.0,300.4721,300.7991,300.4721,300.7711,2711.0
2019-11-08 11:30:00,321.88,321.93,321.24,321.46,3005.0,300.687,300.7337,300.0891,300.2946,3005.0
2019-11-08 11:40:00,321.39,322.15,321.32,322.15,3519.0,300.2293,300.9392,300.1639,300.9392,3519.0
2019-11-08 11:50:00,322.18,322.75,322.11,322.63,4489.0,300.9672,301.4997,300.9018,301.3876,4489.0
2019-11-08 12:00:00,322.65,323.08,322.58,323.01,2412.0,301.4063,301.808,301.3409,301.7426,2412.0
2019-11-08 12:10:00,323.25,324.0,323.23,323.58,3914.0,301.9668,302.6674,301.9481,302.2751,3914.0
2019-11-08 12:20:00,323.58,323.76,323.43,323.74,3700.0,302.2751,302.4432,302.1349,302.4245,3700.0
2019-11-08 12:30:00,323.63,323.71,323.58,323.67,4510.0,302.3218,302.3965,302.2751,302.3591,4510.0
2019-11-08 12:40:00,323.55,324.25,323.55,323.97,1502.0,302.247,302.9009,302.247,302.6394,1502.0
2019-11-08 12:50:00,324.22,324.31,323.7,323.77,2129.0,302.8729,302.957,302.3872,302.4526,2129.0
2019-11-08 13:00:00,323.71,324.18,323.54,324.15,3800.0,302.3965,302.8356,302.2377,302.8075,3800.0
2019-11-08 13:10:00,324.04,324.04,323.74,323.87,2625.0,302.7048,302.7048,302.4245,302.546,2625.0
2019-11-08 13:20:00,323.79,324.23,323.79,324.14,1925.0,302.4712,302.8823,302.4712,302.7982,1925.0
2019-11-08 13:30:00,324.14,324.4,324.14,324.37,3002.0,302.7982,303.0411,302.7982,303.013,3002.0
2019-11-08 13:40:00,324.37,324.62,324.37,324.62,800.0,303.013,303.2466,303.013,303.2466,800.0
2019-11-08 13:50:00,324.53,324.53,324.12,324.18,2230.0,303.1625,303.1625,302.7795,302.8356,2230.0
2019-11-08 14:00:00,324.25,324.46,324.22,324.25,2531.0,302.9009,303.0971,302.8729,302.9009,2531.0
2019-11-08 14:10:00,324.36,324.38,324.23,324.26,1600.0,303.0037,303.0224,302.8823,302.9103,1600.0
2019-11-08 14:20:00,324.25,324.61,323.87,323.88,3411.0,302.9009,303.2372,302.546,302.5553,3411.0
2019-11-08 14:30:00,324.07,324.47,323.82,324.26,4800.0,302.7328,303.1065,302.4993,302.9103,4800.0
2019-11-08 14:40:00,324.08,324.29,324.08,324.22,1100.0,302.7421,302.9383,302.7421,302.8729,1100.0
2019-11-08 14:50:00,324.26,324.38,324.18,324.34,2201.0,302.9103,303.0224,302.8356,302.985,2201.0
2019-11-08 15:00:00,324.33,324.34,324.27,324.33,1140.0,302.9757,302.985,302.9196,302.9757,1140.0
2019-11-08 15:10:00,324.27,324.4,323.83,323.86,5403.0,302.9196,303.0411,302.5086,302.5366,5403.0
2019-11-08 15:20:00,323.92,323.92,323.52,323.59,2217.0,302.5927,302.5927,302.219,302.2844,2217.0
2019-11-08 15:30:00,323.63,324.12,323.63,324.12,6694.0,302.3218,302.7795,302.3218,302.7795,6694.0
2019-11-08 15:40:00,324.04,324.1,323.74,324.05,9103.0,302.7048,302.7608,302.4245,302.7141,9103.0
2019-11-08 15:50:00,324.13,325.1,324.0,324.92,30470.0,302.7889,303.695,302.6674,303.5268,30470.0
2019-11-11 09:30:00,322.47,323.43,322.13,322.13,3930.0,301.2381,302.1349,300.9205,300.9205,3930.0
2019-11-11 09:40:00,323.33,324.23,323.33,324.23,502.0,302.0415,302.8823,302.0415,302.8823,502.0
2019-11-11 09:50:00,324.14,324.22,323.16,323.24,2100.0,302.7982,302.8729,301.8827,301.9574,2100.0
2019-11-11 10:00:00,322.8,324.49,322.79,324.49,1235.0,301.5464,303.1251,301.5371,303.1251,1235.0
2019-11-11 10:10:00,324.53,325.32,324.4,325.32,2850.0,303.1625,303.9005,303.0411,303.9005,2850.0
2019-11-11 10:20:00,325.54,326.32,325.54,325.82,5223.0,304.106,304.8347,304.106,304.3676,5223.0
2019-11-11 10:30:00,325.67,325.75,325.08,325.44,6522.0,304.2275,304.3022,303.6763,304.0126,6522.0
2019-11-11 10:40:00,325.27,325.8,325.14,325.38,4000.0,303.8538,304.3489,303.7324,303.9565,4000.0
2019-11-11 10:50:00,325.38,326.07,325.38,326.01,3078.0,303.9565,304.6011,303.9565,304.5451,3078.0
2019-11-11 11:00:00,325.94,326.16,325.46,325.88,5915.0,304.4797,304.6852,304.0313,304.4236,5915.0
2019-11-11 11:10:00,325.81,325.81,325.22,325.41,3900.0,304.3582,304.3582,303.8071,303.9846,3900.0
2019-11-11 11:20:00,325.39,325.54,325.12,325.34,2625.0,303.9659,304.106,303.7137,303.9192,2625.0
2019-11-11 11:30:00,325.34,325.86,325.34,325.86,2201.0,303.9192,304.4049,303.9192,304.4049,2201.0
2019-11-11 11:40:00,325.61,325.96,325.4,325.57,1600.0,304.1714,304.4984,303.9752,304.134,1600.0
2019-11-11 11:50:00,325.63,325.81,325.38,325.79,2400.0,304.1901,304.3582,303.9565,304.3396,2400.0
2019-11-11 12:00:00,325.98,326.13,325.9,326.01,1600.0,304.517,304.6572,304.4423,304.5451,1600.0
2019-11-11 12:10:00,326.06,326.24,326.06,326.08,900.0,304.5918,304.7599,304.5918,304.6105,900.0
2019-11-11 12:20:00,325.89,326.51,325.89,326.27,1920.0,304.433,305.0121,304.433,304.7879,1920.0
2019-11-11 12:30:00,326.52,326.74,326.23,326.23,2292.0,305.0215,305.227,304.7506,304.7506,2292.0
2019-11-11 12:40:00,326.26,326.66,326.26,326.4,1500.0,304.7786,305.1523,304.7786,304.9094,1500.0
2019-11-11 12:50:00,326.19,326.54,326.18,326.54,1300.0,304.7132,305.0402,304.7039,305.0402,1300.0
2019-11-11 13:00:00,326.49,327.72,326.46,327.62,2500.0,304.9935,306.1425,304.9654,306.0491,2500.0
2019-11-11 13:10:00,327.63,327.63,327.13,327.45,3267.0,306.0584,306.0584,305.5913,305.8903,3267.0
2019-11-11 13:20:00,327.36,327.44,327.15,327.15,2120.0,305.8062,305.8809,305.61,305.61,2120.0
2019-11-11 13:30:00,327.03,327.17,326.87,327.0,2501.0,305.4979,305.6287,305.3484,305.4699,2501.0
2019-11-11 13:40:00,326.89,327.2,326.89,327.0,800.0,305.3671,305.6567,305.3671,305.4699,800.0
2019-11-11 13:50:00,327.01,327.05,326.9,326.93,700.0,305.4792,305.5166,305.3765,305.4045,700.0
2019-11-11 14:00:00,326.91,327.15,326.72,327.15,1777.0,305.3858,305.61,305.2083,305.61,1777.0
2019-11-11 14:10:00,327.12,327.16,326.9,326.99,1635.0,305.582,305.6194,305.3765,305.4605,1635.0
2019-11-11 14:20:00,326.94,327.16,326.76,326.76,1304.0,305.4138,305.6194,305.2457,305.2457,1304.0
2019-11-11 14:30:00,326.69,327.07,326.69,326.82,1653.0,305.1803,305.5353,305.1803,305.3017,1653.0
2019-11-11 14:40:00,326.9,326.94,326.65,326.89,1700.0,305.3765,305.4138,305.1429,305.3671,1700.0
2019-11-11 14:50:00,327.0,327.03,326.68,326.97,1699.0,305.4699,305.4979,305.171,305.4419,1699.0
2019-11-11 15:00:00,327.16,327.44,327.06,327.27,1500.0,305.6194,305.8809,305.5259,305.7221,1500.0
2019-11-11 15:10:00,327.29,327.34,327.05,327.05,2708.0,305.7408,305.7875,305.5166,305.5166,2708.0
2019-11-11 15:20:00,327.12,327.49,327.05,327.46,2001.0,305.582,305.9276,305.5166,305.8996,2001.0
2019-11-11 15:30:00,327.42,327.42,326.86,326.86,3707.0,305.8622,305.8622,305.3391,305.3391,3707.0
2019-11-11 15:40:00,326.96,327.03,326.65,326.85,4547.0,305.4325,305.4979,305.1429,305.3298,4547.0
2019-11-11 15:50:00,326.86,327.3,326.55,327.12,14471.0,305.3391,305.7501,305.0495,305.582,14471.0
2019-11-12 09:30:00,326.96,326.96,323.22,324.23,4065.0,305.4325,305.4325,301.9388,302.8823,4065.0
2019-11-12 09:40:00,324.74,326.05,324.74,326.02,1749.0,303.3587,304.5824,303.3587,304.5544,1749.0
2019-11-12 09:50:00,325.84,326.28,324.41,324.41,12051.0,304.3863,304.7973,303.0504,303.0504,12051.0
2019-11-12 10:00:00,324.65,326.08,324.65,325.99,2333.0,303.2746,304.6105,303.2746,304.5264,2333.0
2019-11-12 10:10:00,325.76,325.76,324.88,324.88,3300.0,304.3115,304.3115,303.4895,303.4895,3300.0
2019-11-12 10:20:00,325.13,326.23,324.87,326.16,2636.0,303.723,304.7506,303.4801,304.6852,2636.0
2019-11-12 10:30:00,326.18,326.86,326.16,326.33,8093.0,304.7039,305.3391,304.6852,304.844,8093.0
2019-11-12 10:40:00,326.56,327.4,326.41,327.39,2409.0,305.0589,305.8435,304.9187,305.8342,2409.0
2019-11-12 10:50:00,327.17,327.19,326.71,326.72,1963.0,305.6287,305.6474,305.199,305.2083,1963.0
2019-11-12 11:00:00,326.71,327.52,326.55,327.52,3667.0,305.199,305.9556,305.0495,305.9556,3667.0
2019-11-12 11:10:00,327.62,327.73,327.37,327.72,1906.0,306.0491,306.1518,305.8155,306.1425,1906.0
2019-11-12 11:20:00,327.75,327.76,326.83,326.9,4200.0,306.1705,306.1798,305.3111,305.3765,4200.0
2019-11-12 11:30:00,326.82,327.06,326.45,326.55,5523.0,305.3017,305.5259,304.9561,305.0495,5523.0
2019-11-12 11:40:00,326.54,326.69,326.21,326.21,1395.0,305.0402,305.1803,304.7319,304.7319,1395.0
2019-11-12 11:50:00,326.25,326.25,325.82,325.98,2076.0,304.7693,304.7693,304.3676,304.517,2076.0
2019-11-12 12:00:00,326.1,326.18,326.09,326.18,500.0,304.6291,304.7039,304.6198,304.7039,500.0
2019-11-12 12:10:00,326.53,327.03,326.5,326.52,3000.0,305.0308,305.4979,305.0028,305.0215,3000.0
2019-11-12 12:20:00,326.62,326.65,326.42,326.42,897.0,305.1149,305.1429,304.9281,304.9281,897.0
2019-11-12 12:30:00,326.34,326.65,326.33,326.48,2066.0,304.8533,305.1429,304.844,304.9841,2066.0
2019-11-12 12:40:00,326.38,326.38,325.98,325.98,7128.0,304.8907,304.8907,304.517,304.517,7128.0
2019-11-12 12:50:00,326.11,326.11,325.39,326.0,3945.0,304.6385,304.6385,303.9659,304.5357,3945.0
2019-11-12 13:00:00,326.1,326.67,326.1,326.65,1884.0,304.6291,305.1616,304.6291,305.1429,1884.0
2019-11-12 13:10:00,326.69,326.8,326.57,326.68,2022.0,305.1803,305.2831,305.0682,305.171,2022.0
2019-11-12 13:20:00,326.79,326.91,326.03,326.03,6820.0,305.2737,305.3858,304.5638,304.5638,6820.0
2019-11-12 13:30:00,325.77,325.9,325.74,325.85,1410.0,304.3209,304.4423,304.2928,304.3956,1410.0
2019-11-12 13:40:00,325.81,326.0,325.78,325.81,7140.0,304.3582,304.5357,304.3302,304.3582,7140.0
2019-11-12 13:50:00,325.87,325.87,325.66,325.86,2200.0,304.4143,304.4143,304.2181,304.4049,2200.0
2019-11-12 14:00:00,325.87,325.87,325.33,325.35,1400.0,304.4143,304.4143,303.9098,303.9285,1400.0
2019-11-12 14:10:00,325.45,325.45,324.83,324.83,1200.0,304.0219,304.0219,303.4428,303.4428,1200.0
2019-11-12 14:20:00,324.81,325.0,324.74,325.0,1870.0,303.4241,303.6016,303.3587,303.6016,1870.0
2019-11-12 14:30:00,324.94,325.24,324.94,324.99,1904.0,303.5455,303.8258,303.5455,303.5922,1904.0
2019-11-12 14:40:00,325.28,325.79,325.24,325.41,1700.0,303.8631,304.3396,303.8258,303.9846,1700.0
2019-11-12 14:50:00,325.41,325.45,324.58,324.58,1400.0,303.9846,304.0219,303.2092,303.2092,1400.0
2019-11-12 15:00:00,324.73,324.91,324.63,324.87,1910.0,303.3493,303.5175,303.2559,303.4801,1910.0
2019-11-12 15:10:00,324.94,325.05,324.8,324.87,1404.0,303.5455,303.6483,303.4147,303.4801,1404.0
2019-11-12 15:20:00,324.88,325.16,324.88,325.14,2076.0,303.4895,303.751,303.4895,303.7324,2076.0
2019-11-12 15:30:00,325.26,325.5,325.03,325.03,2954.0,303.8444,304.0686,303.6296,303.6296,2954.0
2019-11-12 15:40:00,325.0,325.13,324.7,324.89,5524.0,303.6016,303.723,303.3213,303.4988,5524.0
2019-11-12 15:50:00,324.99,325.5,324.81,325.44,14437.0,303.5922,304.0686,303.4241,304.0126,14437.0
2019-11-13 09:30:00,323.91,324.11,322.88,324.11,3194.0,302.5833,302.7702,301.6212,302.7702,3194.0
2019-11-13 09:40:00,322.99,324.21,322.99,323.86,1000.0,301.7239,302.8636,301.7239,302.5366,1000.0
2019-11-13 09:50:00,323.08,324.73,323.08,324.67,2677.0,301.808,303.3493,301.808,303.2933,2677.0
2019-11-13 10:00:00,324.85,325.63,324.53,324.88,6698.0,303.4614,304.1901,303.1625,303.4895,6698.0
2019-11-13 10:10:00,324.49,324.51,324.34,324.51,314.0,303.1251,303.1438,302.985,303.1438,314.0
2019-11-13 10:20:00,324.39,324.41,323.62,323.89,1914.0,303.0317,303.0504,302.3124,302.5647,1914.0
2019-11-13 10:30:00,324.08,324.1,323.34,324.1,900.0,302.7421,302.7608,302.0509,302.7608,900.0
2019-11-13 10:40:00,323.92,324.33,323.92,324.23,700.0,302.5927,302.9757,302.5927,302.8823,700.0
2019-11-13 10:50:00,323.69,323.81,323.64,323.81,525.0,302.3778,302.4899,302.3311,302.4899,525.0
2019-11-13 11:00:00,323.95,323.95,323.65,323.78,818.0,302.6207,302.6207,302.3405,302.4619,818.0
2019-11-13 11:10:00,323.63,324.4,323.63,324.4,800.0,302.3218,303.0411,302.3218,303.0411,800.0
2019-11-13 11:20:00,324.14,324.14,323.57,323.75,1207.0,302.7982,302.7982,302.2657,302.4339,1207.0
2019-11-13 11:30:00,323.77,323.95,323.34,323.45,1900.0,302.4526,302.6207,302.0509,302.1536,1900.0
2019-11-13 11:40:00,323.58,323.95,323.58,323.61,2100.0,302.2751,302.6207,302.2751,302.3031,2100.0
2019-11-13 11:50:00,323.62,323.81,323.43,323.43,1206.0,302.3124,302.4899,302.1349,302.1349,1206.0
2019-11-13 12:00:00,323.44,323.59,323.29,323.5,1000.0,302.1443,302.2844,302.0042,302.2003,1000.0
2019-11-13 12:10:00,323.23,323.92,323.02,323.92,2000.0,301.9481,302.5927,301.7519,302.5927,2000.0
2019-11-13 12:20:00,323.94,323.94,323.54,323.54,500.0,302.6114,302.6114,302.2377,302.2377,500.0
2019-11-13 12:30:00,323.66,324.12,323.62,323.77,3318.0,302.3498,302.7795,302.3124,302.4526,3318.0
2019-11-13 12:40:00,323.8,323.89,323.64,323.78,900.0,302.4806,302.5647,302.3311,302.4619,900.0
2019-11-13 12:50:00,323.46,323.46,323.23,323.23,700.0,302.163,302.163,301.9481,301.9481,700.0
2019-11-13 13:00:00,323.64,323.65,323.33,323.37,521.0,302.3311,302.3405,302.0415,302.0789,521.0
2019-11-13 13:10:00,323.43,323.99,323.43,323.99,1000.0,302.1349,302.6581,302.1349,302.6581,1000.0
2019-11-13 13:20:00,324.05,324.13,323.85,323.95,900.0,302.7141,302.7889,302.5273,302.6207,900.0
2019-11-13 13:30:00,323.89,324.19,323.84,324.18,1700.0,302.5647,302.8449,302.5179,302.8356,1700.0
2019-11-13 13:40:00,324.39,324.54,324.29,324.41,1600.0,303.0317,303.1719,302.9383,303.0504,1600.0
2019-11-13 13:50:00,324.56,324.59,323.63,323.68,1706.0,303.1905,303.2186,302.3218,302.3685,1706.0
2019-11-13 14:00:00,323.35,323.82,322.48,322.48,6071.0,302.0602,302.4993,301.2475,301.2475,6071.0
2019-11-13 14:10:00,322.84,322.99,322.55,322.78,2203.0,301.5838,301.7239,301.3129,301.5277,2203.0
2019-11-13 14:20:00,322.7,322.7,322.2,322.21,2722.0,301.453,301.453,300.9859,300.9953,2722.0
2019-11-13 14:30:00,322.24,322.32,321.59,321.68,3100.0,301.0233,301.098,300.4161,300.5002,3100.0
2019-11-13 14:40:00,321.68,321.91,321.68,321.7,2829.0,300.5002,300.715,300.5002,300.5188,2829.0
2019-11-13 14:50:00,321.7,321.72,321.37,321.45,1902.0,300.5188,300.5375,300.2106,300.2853,1902.0
2019-11-13 15:00:00,321.77,322.17,321.65,322.03,1501.0,300.5842,300.9579,300.4721,300.8271,1501.0
2019-11-13 15:10:00,322.24,322.58,322.22,322.58,1000.0,301.0233,301.3409,301.0046,301.3409,1000.0
2019-11-13 15:20:00,322.67,322.67,322.26,322.26,1723.0,301.425,301.425,301.042,301.042,1723.0
2019-11-13 15:30:00,322.29,322.29,321.78,321.82,1600.0,301.07,301.07,300.5936,300.6309,1600.0
2019-11-13 15:40:00,321.92,322.32,321.85,322.1,2420.0,300.7244,301.098,300.659,300.8925,2420.0
2019-11-13 15:50:00,322.17,322.66,321.89,322.62,9193.0,300.9579,301.4156,300.6963,301.3783,9193.0
2019-11-14 09:30:00,322.42,322.42,320.94,321.42,2639.0,301.1914,301.1914,299.8089,300.2573,2639.0
2019-11-14 09:40:00,321.01,322.99,320.88,322.99,1817.0,299.8743,301.7239,299.7528,301.7239,1817.0
2019-11-14 09:50:00,323.13,323.14,322.51,322.79,600.0,301.8547,301.864,301.2755,301.5371,600.0
2019-11-14 10:00:00,322.27,323.86,322.27,323.86,1735.0,301.0513,302.5366,301.0513,302.5366,1735.0
2019-11-14 10:10:00,324.42,324.95,324.17,324.95,1250.0,303.0598,303.5549,302.8262,303.5549,1250.0
2019-11-14 10:20:00,324.97,324.97,324.3,324.52,1501.0,303.5735,303.5735,302.9477,303.1532,1501.0
2019-11-14 10:30:00,324.43,324.43,324.07,324.25,2000.0,303.0691,303.0691,302.7328,302.9009,2000.0
2019-11-14 10:40:00,324.62,324.62,324.13,324.19,700.0,303.2466,303.2466,302.7889,302.8449,700.0
2019-11-14 10:50:00,324.25,324.44,323.63,324.0,3500.0,302.9009,303.0784,302.3218,302.6674,3500.0
2019-11-14 11:00:00,323.82,323.82,323.23,323.23,1800.0,302.4993,302.4993,301.9481,301.9481,1800.0
2019-11-14 11:10:00,323.56,324.54,323.56,324.38,1900.0,302.2564,303.1719,302.2564,303.0224,1900.0
2019-11-14 11:20:00,324.58,324.58,323.62,323.62,2600.0,303.2092,303.2092,302.3124,302.3124,2600.0
2019-11-14 11:30:00,323.44,323.76,323.26,323.27,2230.0,302.1443,302.4432,301.9761,301.9855,2230.0
2019-11-14 11:40:00,322.98,323.15,322.54,322.76,1600.0,301.7146,301.8734,301.3035,301.5091,1600.0
2019-11-14 11:50:00,322.78,322.78,322.21,322.46,900.0,301.5277,301.5277,300.9953,301.2288,900.0
2019-11-14 12:00:00,322.46,322.77,322.46,322.77,700.0,301.2288,301.5184,301.2288,301.5184,700.0
2019-11-14 12:10:00,322.88,323.05,322.81,322.9,3610.0,301.6212,301.78,301.5558,301.6398,3610.0
2019-11-14 12:20:00,322.87,323.02,322.7,322.78,1400.0,301.6118,301.7519,301.453,301.5277,1400.0
2019-11-14 12:30:00,322.8,323.26,322.71,323.26,1600.0,301.5464,301.9761,301.4623,301.9761,1600.0
2019-11-14 12:40:00,323.43,323.63,323.08,323.23,5017.0,302.1349,302.3218,301.808,301.9481,5017.0
2019-11-14 12:50:00,323.34,323.62,323.24,323.53,1700.0,302.0509,302.3124,301.9574,302.2284,1700.0
2019-11-14 13:00:00,323.46,323.52,323.17,323.3,3300.0,302.163,302.219,301.8921,302.0135,3300.0
2019-11-14 13:10:00,323.17,323.19,322.86,323.04,1904.0,301.8921,301.9107,301.6025,301.7706,1904.0
2019-11-14 13:20:00,322.96,323.13,322.74,322.74,3216.0,301.6959,301.8547,301.4904,301.4904,3216.0
2019-11-14 13:30:00,322.7,322.87,322.46,322.56,8124.0,301.453,301.6118,301.2288,301.3222,8124.0
2019-11-14 13:40:00,322.51,322.68,322.37,322.55,5362.0,301.2755,301.4343,301.1447,301.3129,5362.0
2019-11-14 13:50:00,322.45,322.45,321.43,321.57,12324.0,301.2195,301.2195,300.2666,300.3974,12324.0
2019-11-14 14:00:00,321.82,321.94,321.43,321.52,2000.0,300.6309,300.743,300.2666,300.3507,2000.0
2019-11-14 14:10:00,321.5,321.67,321.26,321.58,3000.0,300.332,300.4908,300.1078,300.4067,3000.0
2019-11-14 14:20:00,321.58,321.58,320.8,320.8,2805.0,300.4067,300.4067,299.6781,299.6781,2805.0
2019-11-14 14:30:00,320.79,321.58,320.75,321.58,2691.0,299.6688,300.4067,299.6314,300.4067,2691.0
2019-11-14 14:40:00,321.52,322.0,321.48,322.0,2000.0,300.3507,300.7991,300.3133,300.7991,2000.0
2019-11-14 14:50:00,322.03,322.03,321.74,321.85,1400.0,300.8271,300.8271,300.5562,300.659,1400.0
2019-11-14 15:00:00,321.69,321.95,321.69,321.81,2400.0,300.5095,300.7524,300.5095,300.6216,2400.0
2019-11-14 15:10:00,321.81,321.87,321.03,321.03,10263.0,300.6216,300.6777,299.893,299.893,10263.0
2019-11-14 15:20:00,320.94,321.33,320.92,321.02,8360.0,299.8089,300.1732,299.7902,299.8836,8360.0
2019-11-14 15:30:00,321.2,321.79,320.66,321.79,22308.0,300.0518,300.6029,299.5473,300.6029,22308.0
2019-11-14 15:40:00,321.83,322.33,321.83,322.19,3713.0,300.6403,301.1074,300.6403,300.9766,3713.0
2019-11-14 15:50:00,322.41,322.6,322.12,322.41,10431.0,301.1821,301.3596,300.9112,301.1821,10431.0
2019-11-15 09:30:00,324.87,324.87,323.84,324.13,8476.0,303.4801,303.4801,302.5179,302.7889,8476.0
2019-11-15 09:40:00,324.85,325.11,323.91,323.94,1300.0,303.4614,303.7043,302.5833,302.6114,1300.0
2019-11-15 09:50:00,323.46,323.7,321.79,322.81,1113.0,302.163,302.3872,300.6029,301.5558,1113.0
2019-11-15 10:00:00,322.81,323.01,321.61,321.61,1577.0,301.5558,301.7426,300.4348,300.4348,1577.0
2019-11-15 10:10:00,321.9,323.26,321.9,322.32,2061.0,300.7057,301.9761,300.7057,301.098,2061.0
2019-11-15 10:20:00,322.42,322.57,321.43,321.74,1100.0,301.1914,301.3316,300.2666,300.5562,1100.0
2019-11-15 10:30:00,321.64,322.34,321.64,321.88,2246.0,300.4628,301.1167,300.4628,300.687,2246.0
2019-11-15 10:40:00,321.98,322.37,321.97,322.35,1304.0,300.7804,301.1447,300.7711,301.126,1304.0
2019-11-15 10:50:00,322.24,322.52,322.11,322.52,1400.0,301.0233,301.2849,300.9018,301.2849,1400.0
2019-11-15 11:00:00,322.97,323.56,322.95,322.95,1524.0,301.7052,302.2564,301.6865,301.6865,1524.0
2019-11-15 11:10:00,322.93,322.97,322.35,322.55,2000.0,301.6679,301.7052,301.126,301.3129,2000.0
2019-11-15 11:20:00,322.78,323.11,322.78,323.09,500.0,301.5277,301.836,301.5277,301.8173,500.0
2019-11-15 11:30:00,323.46,323.95,323.45,323.94,2100.0,302.163,302.6207,302.1536,302.6114,2100.0
2019-11-15 11:40:00,323.93,324.26,323.83,324.14,2700.0,302.602,302.9103,302.5086,302.7982,2700.0
2019-11-15 11:50:00,324.2,324.35,324.16,324.35,2664.0,302.8542,302.9944,302.8169,302.9944,2664.0
2019-11-15 12:00:00,324.6,324.94,324.6,324.76,1036.0,303.2279,303.5455,303.2279,303.3774,1036.0
2019-11-15 12:10:00,324.77,324.77,324.68,324.69,500.0,303.3867,303.3867,303.3026,303.312,500.0
2019-11-15 12:20:00,324.75,324.75,324.0,324.03,10920.0,303.368,303.368,302.6674,302.6954,10920.0
2019-11-15 12:30:00,323.9,324.15,323.82,323.93,3200.0,302.574,302.8075,302.4993,302.602,3200.0
2019-11-15 12:40:00,324.01,324.06,323.65,323.65,2000.0,302.6768,302.7235,302.3405,302.3405,2000.0
2019-11-15 12:50:00,323.79,323.79,323.56,323.65,1600.0,302.4712,302.4712,302.2564,302.3405,1600.0
2019-11-15 13:00:00,323.6,323.63,323.23,323.23,2300.0,302.2937,302.3218,301.9481,301.9481,2300.0
2019-11-15 13:10:00,322.99,323.32,322.98,323.32,1324.0,301.7239,302.0322,301.7146,302.0322,1324.0
2019-11-15 13:20:00,323.17,323.41,323.17,323.17,1100.0,301.8921,302.1163,301.8921,301.8921,1100.0
2019-11-15 13:30:00,323.25,323.25,322.86,322.92,1300.0,301.9668,301.9668,301.6025,301.6585,1300.0
2019-11-15 13:40:00,322.91,323.04,322.76,322.76,5800.0,301.6492,301.7706,301.5091,301.5091,5800.0
2019-11-15 13:50:00,322.84,322.84,322.1,322.2,9502.0,301.5838,301.5838,300.8925,300.9859,9502.0
2019-11-15 14:00:00,322.24,322.33,321.89,322.09,12223.0,301.0233,301.1074,300.6963,300.8832,12223.0
2019-11-15 14:10:00,322.17,322.28,321.8,321.8,3198.0,300.9579,301.0607,300.6123,300.6123,3198.0
2019-11-15 14:20:00,321.86,322.09,321.82,321.9,2453.0,300.6683,300.8832,300.6309,300.7057,2453.0
2019-11-15 14:30:00,321.74,321.75,321.62,321.62,1020.0,300.5562,300.5656,300.4441,300.4441,1020.0
2019-11-15 14:40:00,321.77,322.97,321.76,322.97,5496.0,300.5842,301.7052,300.5749,301.7052,5496.0
2019-11-15 14:50:00,323.04,323.22,322.85,322.85,1006.0,301.7706,301.9388,301.5931,301.5931,1006.0
2019-11-15 15:00:00,322.79,323.65,322.77,323.29,15952.0,301.5371,302.3405,301.5184,302.0042,15952.0
2019-11-15 15:10:00,323.28,323.29,323.16,323.21,700.0,301.9948,302.0042,301.8827,301.9294,700.0
2019-11-15 15:20:00,323.13,323.33,323.09,323.23,4142.0,301.8547,302.0415,301.8173,301.9481,4142.0
2019-11-15 15:30:00,323.18,323.18,322.83,322.97,3600.0,301.9014,301.9014,301.5744,301.7052,3600.0
2019-11-15 15:40:00,322.85,323.23,322.79,323.19,6460.0,301.5931,301.9481,301.5371,301.9107,6460.0
2019-11-15 15:50:00,323.25,323.45,322.75,323.45,21792.0,301.9668,302.1536,301.4997,302.1536,21792.0
2019-11-18 09:30:00,322.12,322.44,321.18,322.39,4792.0,300.9112,301.2101,300.0331,301.1634,4792.0
2019-11-18 09:40:00,321.95,322.54,321.18,321.2,2774.0,300.7524,301.3035,300.0331,300.0518,2774.0
2019-11-18 09:50:00,321.2,321.56,320.93,321.48,4804.0,300.0518,300.3881,299.7995,300.3133,4804.0
2019-11-18 10:00:00,321.48,322.7,321.47,322.37,3000.0,300.3133,301.453,300.304,301.1447,3000.0
2019-11-18 10:10:00,322.43,322.43,321.15,321.15,1600.0,301.2008,301.2008,300.0051,300.0051,1600.0
2019-11-18 10:20:00,321.22,321.23,320.62,320.62,1702.0,300.0704,300.0798,299.51,299.51,1702.0
2019-11-18 10:30:00,320.62,320.86,320.04,320.04,3033.0,299.51,299.7342,298.9681,298.9681,3033.0
2019-11-18 10:40:00,320.18,320.33,319.69,319.82,1486.0,299.0989,299.239,298.6412,298.7626,1486.0
2019-11-18 10:50:00,319.83,320.05,319.57,319.64,1600.0,298.772,298.9775,298.5291,298.5945,1600.0
2019-11-18 11:00:00,319.62,319.62,319.28,319.43,600.0,298.5758,298.5758,298.2582,298.3983,600.0
2019-11-18 11:10:00,319.71,319.88,318.84,319.03,2300.0,298.6599,298.8187,297.8472,298.0246,2300.0
2019-11-18 11:20:00,318.88,319.25,318.88,319.14,1200.0,297.8845,298.2302,297.8845,298.1274,1200.0
2019-11-18 11:30:00,319.28,319.3,318.96,319.06,1400.0,298.2582,298.2769,297.9593,298.0527,1400.0
2019-11-18 11:40:00,318.88,319.09,318.88,319.09,402.0,297.8845,298.0807,297.8845,298.0807,402.0
2019-11-18 11:50:00,319.07,319.08,318.85,318.93,800.0,298.062,298.0713,297.8565,297.9312,800.0
2019-11-18 12:00:00,318.93,319.33,318.93,319.16,1400.0,297.9312,298.3049,297.9312,298.1461,1400.0
2019-11-18 12:10:00,319.24,319.36,318.97,319.0,2295.0,298.2208,298.3329,297.9686,297.9966,2295.0
2019-11-18 12:20:00,318.92,319.03,318.5,318.5,3000.0,297.9219,298.0246,297.5295,297.5295,3000.0
2019-11-18 12:30:00,318.6,318.87,318.56,318.61,1200.0,297.623,297.8752,297.5856,297.6323,1200.0
2019-11-18 12:40:00,318.61,318.62,317.77,317.86,3809.0,297.6323,297.6416,296.8476,296.9317,3809.0
2019-11-18 12:50:00,317.84,317.84,317.6,317.63,1311.0,296.913,296.913,296.6888,296.7168,1311.0
2019-11-18 13:00:00,317.67,317.72,317.42,317.45,7924.0,296.7542,296.8009,296.5206,296.5487,7924.0
2019-11-18 13:10:00,317.46,317.46,317.34,317.39,4710.0,296.558,296.558,296.4459,296.4926,4710.0
2019-11-18 13:20:00,317.46,317.46,316.93,316.93,5002.0,296.558,296.558,296.0629,296.0629,5002.0
2019-11-18 13:30:00,316.99,317.14,316.78,316.78,3961.0,296.119,296.2591,295.9228,295.9228,3961.0
2019-11-18 13:40:00,316.85,317.22,316.77,317.22,5860.0,295.9882,296.3338,295.9134,296.3338,5860.0
2019-11-18 13:50:00,317.29,317.84,317.21,317.34,14933.0,296.3992,296.913,296.3245,296.4459,14933.0
2019-11-18 14:00:00,317.37,317.37,317.03,317.1,2438.0,296.4739,296.4739,296.1563,296.2217,2438.0
2019-11-18 14:10:00,317.22,317.31,317.17,317.21,3200.0,296.3338,296.4179,296.2871,296.3245,3200.0
2019-11-18 14:20:00,317.09,317.37,316.92,316.92,8390.0,296.2124,296.4739,296.0536,296.0536,8390.0
2019-11-18 14:30:00,316.98,317.03,316.06,316.48,24405.0,296.1096,296.1563,295.2502,295.6425,24405.0
2019-11-18 14:40:00,316.43,316.47,316.19,316.28,3100.0,295.5958,295.6332,295.3716,295.4557,3100.0
2019-11-18 14:50:00,316.4,316.45,316.0,316.2,7243.0,295.5678,295.6145,295.1941,295.381,7243.0
2019-11-18 15:00:00,316.26,317.11,316.13,317.11,5169.0,295.437,296.2311,295.3156,296.2311,5169.0
2019-11-18 15:10:00,317.16,317.17,316.55,317.09,22307.0,296.2778,296.2871,295.7079,296.2124,22307.0
2019-11-18 15:20:00,317.11,317.13,316.92,316.97,4702.0,296.2311,296.2497,296.0536,296.1003,4702.0
2019-11-18 15:30:00,316.96,317.27,316.83,317.27,11923.0,296.0909,296.3805,295.9695,296.3805,11923.0
2019-11-18 15:40:00,317.23,317.27,317.0,317.12,10314.0,296.3432,296.3805,296.1283,296.2404,10314.0
2019-11-18 15:50:00,317.15,317.51,316.81,317.43,32533.0,296.2684,296.6047,295.9508,296.53,32533.0
2019-11-19 09:30:00,318.49,318.49,318.25,318.44,2819.0,297.5202,297.5202,297.296,297.4735,2819.0
2019-11-19 09:40:00,318.32,319.92,318.32,319.92,2322.0,297.3614,298.856,297.3614,298.856,2322.0
2019-11-19 09:50:00,319.75,320.4,318.45,318.46,15882.0,298.6972,299.3044,297.4828,297.4922,15882.0
2019-11-19 10:00:00,318.56,318.82,317.52,317.72,4003.0,297.5856,297.8285,296.6141,296.8009,4003.0
2019-11-19 10:10:00,318.03,318.93,318.02,318.93,3701.0,297.0905,297.9312,297.0811,297.9312,3701.0
2019-11-19 10:20:00,319.15,319.15,317.73,317.79,1600.0,298.1367,298.1367,296.8102,296.8663,1600.0
2019-11-19 10:30:00,318.0,318.59,317.87,318.59,2869.0,297.0625,297.6136,296.941,297.6136,2869.0
2019-11-19 10:40:00,318.25,318.38,317.54,317.58,3318.0,297.296,297.4174,296.6327,296.6701,3318.0
2019-11-19 10:50:00,317.68,317.74,316.9,317.59,3650.0,296.7635,296.8196,296.0349,296.6795,3650.0
2019-11-19 11:00:00,317.69,318.19,317.69,318.06,2455.0,296.7729,297.2399,296.7729,297.1185,2455.0
2019-11-19 11:10:00,317.69,318.09,317.51,318.07,2290.0,296.7729,297.1465,296.6047,297.1278,2290.0
2019-11-19 11:20:00,318.31,319.15,318.3,319.0,3237.0,297.352,298.1367,297.3427,297.9966,3237.0
2019-11-19 11:30:00,319.05,319.76,318.77,319.76,5967.0,298.0433,298.7066,297.7818,298.7066,5967.0
2019-11-19 11:40:00,319.42,319.42,318.75,318.75,1913.0,298.389,298.389,297.7631,297.7631,1913.0
2019-11-19 11:50:00,318.75,319.01,318.43,318.43,6286.0,297.7631,298.006,297.4641,297.4641,6286.0
2019-11-19 12:00:00,318.85,318.94,318.29,318.42,3614.0,297.8565,297.9406,297.3334,297.4548,3614.0
2019-11-19 12:10:00,318.37,318.57,318.32,318.42,4503.0,297.4081,297.5949,297.3614,297.4548,4503.0
2019-11-19 12:20:00,318.43,318.45,318.03,318.14,6508.0,297.4641,297.4828,297.0905,297.1932,6508.0
2019-11-19 12:30:00,318.12,318.16,317.6,317.64,1300.0,297.1746,297.2119,296.6888,296.7262,1300.0
2019-11-19 12:40:00,317.53,317.53,317.06,317.06,3947.0,296.6234,296.6234,296.1843,296.1843,3947.0
2019-11-19 12:50:00,316.88,316.89,316.37,316.74,9300.0,296.0162,296.0255,295.5398,295.8854,9300.0
2019-11-19 13:00:00,316.79,316.97,316.74,316.97,1200.0,295.9321,296.1003,295.8854,296.1003,1200.0
2019-11-19 13:10:00,316.89,317.48,316.83,317.48,2959.0,296.0255,296.5767,295.9695,296.5767,2959.0
2019-11-19 13:20:00,317.5,317.91,317.46,317.58,5194.0,296.5954,296.9784,296.558,296.6701,5194.0
2019-11-19 13:30:00,317.5,317.67,317.5,317.54,1300.0,296.5954,296.7542,296.5954,296.6327,1300.0
2019-11-19 13:40:00,317.52,317.52,317.05,317.05,1100.0,296.6141,296.6141,296.175,296.175,1100.0
2019-11-19 13:50:00,316.93,316.93,316.73,316.74,1000.0,296.0629,296.0629,295.8761,295.8854,1000.0
2019-11-19 14:00:00,316.86,317.0,316.79,316.88,2433.0,295.9975,296.1283,295.9321,296.0162,2433.0
2019-11-19 14:10:00,316.87,317.13,316.65,316.65,3000.0,296.0069,296.2497,295.8013,295.8013,3000.0
2019-11-19 14:20:00,316.77,317.14,316.76,317.14,1337.0,295.9134,296.2591,295.9041,296.2591,1337.0
2019-11-19 14:30:00,317.14,317.83,317.01,317.82,2900.0,296.2591,296.9037,296.1376,296.8943,2900.0
2019-11-19 14:40:00,317.75,317.82,317.23,317.45,2765.0,296.8289,296.8943,296.3432,296.5487,2765.0
2019-11-19 14:50:00,317.38,317.38,316.93,317.03,1900.0,296.4833,296.4833,296.0629,296.1563,1900.0
2019-11-19 15:00:00,317.03,317.28,316.99,317.28,1800.0,296.1563,296.3899,296.119,296.3899,1800.0
2019-11-19 15:10:00,317.25,317.51,317.25,317.25,2200.0,296.3618,296.6047,296.3618,296.3618,2200.0
2019-11-19 15:20:00,317.21,317.21,316.88,316.88,1876.0,296.3245,296.3245,296.0162,296.0162,1876.0
2019-11-19 15:30:00,317.0,317.09,316.9,316.94,3600.0,296.1283,296.2124,296.0349,296.0722,3600.0
2019-11-19 15:40:00,316.92,316.92,316.0,316.09,5974.0,296.0536,296.0536,295.1941,295.2782,5974.0
2019-11-19 15:50:00,316.0,316.21,315.48,315.9,23975.0,295.1941,295.3903,294.7084,295.1007,23975.0
2019-11-20 09:30:00,314.29,314.48,313.56,314.1,7583.0,293.5967,293.7742,292.9148,293.4192,7583.0
2019-11-20 09:40:00,314.0,314.0,312.79,313.81,3034.0,293.3258,293.3258,292.1955,293.1483,3034.0
2019-11-20 09:50:00,313.64,314.48,313.64,314.28,2600.0,292.9895,293.7742,292.9895,293.5874,2600.0
2019-11-20 10:00:00,314.66,314.93,314.35,314.35,1302.0,293.9424,294.1946,293.6528,293.6528,1302.0
2019-11-20 10:10:00,314.07,314.32,313.62,313.62,1399.0,293.3912,293.6248,292.9708,292.9708,1399.0
2019-11-20 10:20:00,313.58,313.64,312.99,312.99,1900.0,292.9335,292.9895,292.3823,292.3823,1900.0
2019-11-20 10:30:00,313.13,313.69,313.08,313.08,2269.0,292.5131,293.0362,292.4664,292.4664,2269.0
2019-11-20 10:40:00,313.27,313.28,312.45,312.93,1430.0,292.6439,292.6532,291.8779,292.3263,1430.0
2019-11-20 10:50:00,313.17,313.6,313.04,313.6,1618.0,292.5505,292.9522,292.429,292.9522,1618.0
2019-11-20 11:00:00,313.46,313.65,312.87,313.04,3722.0,292.8214,292.9989,292.2702,292.429,3722.0
2019-11-20 11:10:00,313.08,313.08,312.33,312.33,11432.0,292.4664,292.4664,291.7658,291.7658,11432.0
2019-11-20 11:20:00,312.3,312.91,311.88,312.63,22860.0,291.7378,292.3076,291.3454,292.046,22860.0
2019-11-20 11:30:00,312.64,313.14,312.64,312.93,3184.0,292.0554,292.5224,292.0554,292.3263,3184.0
2019-11-20 11:40:00,312.93,312.95,312.7,312.83,3600.0,292.3263,292.345,292.1114,292.2329,3600.0
2019-11-20 11:50:00,312.65,312.77,312.62,312.62,2706.0,292.0647,292.1768,292.0367,292.0367,2706.0
2019-11-20 12:00:00,312.67,312.72,312.34,312.5,2715.0,292.0834,292.1301,291.7751,291.9246,2715.0
2019-11-20 12:10:00,312.59,312.72,312.39,312.72,6185.0,292.0087,292.1301,291.8218,292.1301,6185.0
2019-11-20 12:20:00,312.65,313.01,312.46,313.01,3302.0,292.0647,292.401,291.8872,292.401,3302.0
2019-11-20 12:30:00,313.09,313.75,313.09,313.57,3489.0,292.4757,293.0923,292.4757,292.9241,3489.0
2019-11-20 12:40:00,313.63,313.63,313.12,313.41,3200.0,292.9802,292.9802,292.5038,292.7747,3200.0
2019-11-20 12:50:00,313.58,313.62,311.58,312.3,5290.0,292.9335,292.9708,291.0652,291.7378,5290.0
2019-11-20 13:00:00,312.23,312.54,311.74,311.84,3401.0,291.6724,291.962,291.2146,291.308,3401.0
2019-11-20 13:10:00,311.61,312.02,311.36,311.36,4821.0,291.0932,291.4762,290.8596,290.8596,4821.0
2019-11-20 13:20:00,311.3,312.01,311.3,311.77,1700.0,290.8036,291.4668,290.8036,291.2426,1700.0
2019-11-20 13:30:00,311.8,312.01,311.28,311.57,2000.0,291.2707,291.4668,290.7849,291.0558,2000.0
2019-11-20 13:40:00,311.23,311.69,311.23,311.66,1800.0,290.7382,291.1679,290.7382,291.1399,1800.0
2019-11-20 13:50:00,311.75,312.05,311.51,311.69,2000.0,291.224,291.5042,290.9998,291.1679,2000.0
2019-11-20 14:00:00,311.93,312.0,311.36,311.52,1959.0,291.3921,291.4575,290.8596,291.0091,1959.0
2019-11-20 14:10:00,311.78,312.07,311.68,311.99,2604.0,291.252,291.5229,291.1586,291.4482,2604.0
2019-11-20 14:20:00,311.92,312.01,311.34,311.54,2510.0,291.3828,291.4668,290.841,291.0278,2510.0
2019-11-20 14:30:00,311.6,311.66,311.53,311.57,1500.0,291.0838,291.1399,291.0185,291.0558,1500.0
2019-11-20 14:40:00,311.64,311.66,311.2,311.38,4000.0,291.1212,291.1399,290.7102,290.8783,4000.0
2019-11-20 14:50:00,311.49,311.49,311.06,311.14,5316.0,290.9811,290.9811,290.5794,290.6541,5316.0
2019-11-20 15:00:00,311.2,311.28,310.99,311.26,4100.0,290.7102,290.7849,290.514,290.7662,4100.0
2019-11-20 15:10:00,311.28,311.5,311.25,311.38,4626.0,290.7849,290.9904,290.7569,290.8783,4626.0
2019-11-20 15:20:00,311.4,311.72,311.4,311.56,6304.0,290.897,291.1959,290.897,291.0465,6304.0
2019-11-20 15:30:00,311.61,311.99,311.45,311.89,5423.0,291.0932,291.4482,290.9437,291.3547,5423.0
2019-11-20 15:40:00,311.98,312.63,311.9,312.5,6025.0,291.4388,292.046,291.3641,291.9246,6025.0
2019-11-20 15:50:00,312.54,312.94,312.14,312.35,27355.0,291.962,292.3356,291.5883,291.7845,27355.0
2019-11-21 09:30:00,309.16,312.25,309.16,312.0,7860.0,288.8045,291.691,288.8045,291.4575,7860.0
2019-11-21 09:40:00,311.97,312.26,311.54,311.54,25365.0,291.4295,291.7004,291.0278,291.0278,25365.0
2019-11-21 09:50:00,311.56,313.77,311.56,313.18,5783.0,291.0465,293.111,291.0465,292.5598,5783.0
2019-11-21 10:00:00,312.98,313.48,312.56,313.23,2038.0,292.373,292.8401,291.9806,292.6065,2038.0
2019-11-21 10:10:00,313.3,313.3,311.72,311.72,2761.0,292.6719,292.6719,291.1959,291.1959,2761.0
2019-11-21 10:20:00,311.66,311.88,310.7,311.88,1106.0,291.1399,291.3454,290.2431,291.3454,1106.0
2019-11-21 10:30:00,311.6,312.89,311.6,312.89,1300.0,291.0838,292.2889,291.0838,292.2889,1300.0
2019-11-21 10:40:00,313.11,313.11,312.78,312.78,1100.0,292.4944,292.4944,292.1861,292.1861,1100.0
2019-11-21 10:50:00,312.7,312.7,312.02,312.02,1400.0,292.1114,292.1114,291.4762,291.4762,1400.0
2019-11-21 11:00:00,311.83,312.45,311.77,312.45,700.0,291.2987,291.8779,291.2426,291.8779,700.0
2019-11-21 11:10:00,312.28,312.28,311.96,311.96,700.0,291.7191,291.7191,291.4201,291.4201,700.0
2019-11-21 11:20:00,312.18,312.29,312.02,312.24,900.0,291.6257,291.7284,291.4762,291.6817,900.0
2019-11-21 11:30:00,311.89,312.14,311.68,311.77,2917.0,291.3547,291.5883,291.1586,291.2426,2917.0
2019-11-21 11:40:00,311.78,311.78,311.56,311.64,1359.0,291.252,291.252,291.0465,291.1212,1359.0
2019-11-21 11:50:00,311.39,311.39,310.76,310.76,1000.0,290.8877,290.8877,290.2991,290.2991,1000.0
2019-11-21 12:00:00,310.9,311.41,310.83,311.38,900.0,290.4299,290.9064,290.3645,290.8783,900.0
2019-11-21 12:10:00,311.6,312.0,311.6,311.94,2705.0,291.0838,291.4575,291.0838,291.4015,2705.0
2019-11-21 12:20:00,311.86,312.0,311.77,311.81,3303.0,291.3267,291.4575,291.2426,291.28,3303.0
2019-11-21 12:30:00,311.75,312.03,311.73,312.03,3519.0,291.224,291.4855,291.2053,291.4855,3519.0
2019-11-21 12:40:00,312.03,312.56,312.0,312.56,1643.0,291.4855,291.9806,291.4575,291.9806,1643.0
2019-11-21 12:50:00,312.53,313.39,312.18,313.26,17901.0,291.9526,292.756,291.6257,292.6345,17901.0
2019-11-21 13:00:00,313.21,313.82,313.14,313.42,3400.0,292.5878,293.1577,292.5224,292.784,3400.0
2019-11-21 13:10:00,313.33,313.59,312.85,312.85,2737.0,292.6999,292.9428,292.2515,292.2515,2737.0
2019-11-21 13:20:00,312.64,312.68,312.49,312.67,2154.0,292.0554,292.0927,291.9152,292.0834,2154.0
2019-11-21 13:30:00,312.72,313.16,312.34,312.34,3478.0,292.1301,292.5411,291.7751,291.7751,3478.0
2019-11-21 13:40:00,312.33,312.38,311.94,312.26,2100.0,291.7658,291.8125,291.4015,291.7004,2100.0
2019-11-21 13:50:00,312.18,312.62,312.17,312.55,1203.0,291.6257,292.0367,291.6163,291.9713,1203.0
2019-11-21 14:00:00,312.5,313.24,312.48,313.11,2220.0,291.9246,292.6159,291.9059,292.4944,2220.0
2019-11-21 14:10:00,312.98,313.34,312.96,313.04,2106.0,292.373,292.7093,292.3543,292.429,2106.0
2019-11-21 14:20:00,313.06,313.16,312.84,313.1,2625.0,292.4477,292.5411,292.2422,292.4851,2625.0
2019-11-21 14:30:00,313.02,313.13,312.73,312.77,3203.0,292.4103,292.5131,292.1394,292.1768,3203.0
2019-11-21 14:40:00,312.75,313.32,312.75,313.32,1700.0,292.1581,292.6906,292.1581,292.6906,1700.0
2019-11-21 14:50:00,313.3,313.35,313.1,313.15,1000.0,292.6719,292.7186,292.4851,292.5318,1000.0
2019-11-21 15:00:00,313.06,313.19,312.51,312.51,1923.0,292.4477,292.5692,291.9339,291.9339,1923.0
2019-11-21 15:10:00,312.49,312.82,312.48,312.81,1500.0,291.9152,292.2235,291.9059,292.2142,1500.0
2019-11-21 15:20:00,312.76,312.81,312.65,312.7,1300.0,292.1675,292.2142,292.0647,292.1114,1300.0
2019-11-21 15:30:00,312.73,313.04,312.73,312.8,4400.0,292.1394,292.429,292.1394,292.2048,4400.0
2019-11-21 15:40:00,312.82,312.96,312.76,312.82,5293.0,292.2235,292.3543,292.1675,292.2235,5293.0
2019-11-21 15:50:00,312.79,312.79,312.18,312.64,21093.0,292.1955,292.1955,291.6257,292.0554,21093.0
2019-11-22 09:30:00,315.81,317.36,315.6,316.21,28227.0,295.0167,296.4646,294.8205,295.3903,28227.0
2019-11-22 09:40:00,316.27,316.27,315.39,316.11,1720.0,295.4464,295.4464,294.6243,295.2969,1720.0
2019-11-22 09:50:00,317.7,318.29,317.33,317.33,4093.0,296.7822,297.3334,296.4366,296.4366,4093.0
2019-11-22 10:00:00,316.98,318.51,316.96,318.1,4531.0,296.1096,297.5389,296.0909,297.1559,4531.0
2019-11-22 10:10:00,317.47,317.48,315.69,315.84,2602.0,296.5674,296.5767,294.9046,295.0447,2602.0
2019-11-22 10:20:00,316.33,316.34,315.87,315.87,2405.0,295.5024,295.5118,295.0727,295.0727,2405.0
2019-11-22 10:30:00,315.72,316.76,315.72,316.26,2729.0,294.9326,295.9041,294.9326,295.437,2729.0
2019-11-22 10:40:00,316.37,316.96,316.37,316.38,2575.0,295.5398,296.0909,295.5398,295.5491,2575.0
2019-11-22 10:50:00,316.17,316.7,315.99,316.17,1991.0,295.3529,295.8481,295.1848,295.3529,1991.0
2019-11-22 11:00:00,316.25,316.3,315.05,315.05,5700.0,295.4277,295.4744,294.3067,294.3067,5700.0
2019-11-22 11:10:00,315.18,315.65,314.8,315.0,4911.0,294.4281,294.8672,294.0731,294.26,4911.0
2019-11-22 11:20:00,315.06,315.57,315.04,315.1,2734.0,294.316,294.7925,294.2973,294.3534,2734.0
2019-11-22 11:30:00,315.1,315.22,314.85,315.21,3820.0,294.3534,294.4655,294.1199,294.4562,3820.0
2019-11-22 11:40:00,315.25,315.62,315.22,315.23,5879.0,294.4935,294.8392,294.4655,294.4748,5879.0
2019-11-22 11:50:00,315.27,315.45,314.87,315.07,4000.0,294.5122,294.6804,294.1385,294.3254,4000.0
2019-11-22 12:00:00,315.05,315.27,314.94,315.27,2638.0,294.3067,294.5122,294.2039,294.5122,2638.0
2019-11-22 12:10:00,315.3,316.08,315.26,315.31,2215.0,294.5402,295.2689,294.5029,294.5496,2215.0
2019-11-22 12:20:00,315.22,316.14,315.03,315.86,5832.0,294.4655,295.3249,294.288,295.0634,5832.0
2019-11-22 12:30:00,315.74,316.34,315.51,316.22,5150.0,294.9513,295.5118,294.7364,295.3997,5150.0
2019-11-22 12:40:00,316.5,317.19,316.44,317.19,2400.0,295.6612,296.3058,295.6052,296.3058,2400.0
2019-11-22 12:50:00,317.33,318.27,317.33,317.42,7913.0,296.4366,297.3147,296.4366,296.5206,7913.0
2019-11-22 13:00:00,317.38,318.75,317.38,318.29,3400.0,296.4833,297.7631,296.4833,297.3334,3400.0
2019-11-22 13:10:00,318.11,318.66,317.91,318.56,1627.0,297.1652,297.679,296.9784,297.5856,1627.0
2019-11-22 13:20:00,318.65,318.88,318.43,318.88,3157.0,297.6697,297.8845,297.4641,297.8845,3157.0
2019-11-22 13:30:00,318.84,319.07,318.64,318.64,2626.0,297.8472,298.062,297.6603,297.6603,2626.0
2019-11-22 13:40:00,318.51,318.96,318.31,318.85,4199.0,297.5389,297.9593,297.352,297.8565,4199.0
2019-11-22 13:50:00,318.91,319.01,318.14,319.01,3513.0,297.9125,298.006,297.1932,298.006,3513.0
2019-11-22 14:00:00,319.02,319.26,318.89,319.26,3600.0,298.0153,298.2395,297.8939,298.2395,3600.0
2019-11-22 14:10:00,319.34,319.7,319.28,319.68,2600.0,298.3142,298.6505,298.2582,298.6318,2600.0
2019-11-22 14:20:00,319.58,319.76,319.02,319.23,6897.0,298.5384,298.7066,298.0153,298.2115,6897.0
2019-11-22 14:30:00,319.38,319.99,319.38,319.83,2400.0,298.3516,298.9214,298.3516,298.772,2400.0
2019-11-22 14:40:00,319.75,319.99,319.75,319.84,4400.0,298.6972,298.9214,298.6972,298.7813,4400.0
2019-11-22 14:50:00,319.89,320.32,319.69,319.9,4646.0,298.828,299.2297,298.6412,298.8374,4646.0
2019-11-22 15:00:00,319.79,319.79,319.56,319.66,1600.0,298.7346,298.7346,298.5197,298.6132,1600.0
2019-11-22 15:10:00,319.64,320.0,319.42,320.0,3843.0,298.5945,298.9308,298.389,298.9308,3843.0
2019-11-22 15:20:00,320.07,320.08,319.81,319.85,4911.0,298.9962,299.0055,298.7533,298.7907,4911.0
2019-11-22 15:30:00,319.87,319.87,319.53,319.57,5000.0,298.8093,298.8093,298.4917,298.5291,5000.0
2019-11-22 15:40:00,319.54,319.62,319.42,319.49,7545.0,298.5011,298.5758,298.389,298.4544,7545.0
2019-11-22 15:50:00,319.36,319.43,318.81,318.99,26645.0,298.3329,298.3983,297.8191,297.9873,26645.0
2019-11-25 09:30:00,320.27,321.0,319.44,319.97,2686.0,299.183,299.8649,298.4076,298.9028,2686.0
2019-11-25 09:40:00,319.67,321.88,319.67,321.88,5442.0,298.6225,300.687,298.6225,300.687,5442.0
2019-11-25 09:50:00,321.57,322.87,321.57,322.44,3931.0,300.3974,301.6118,300.3974,301.2101,3931.0
2019-11-25 10:00:00,322.16,322.33,321.28,322.2,3407.0,300.9486,301.1074,300.1265,300.9859,3407.0
2019-11-25 10:10:00,322.14,322.8,322.0,322.75,5031.0,300.9299,301.5464,300.7991,301.4997,5031.0
2019-11-25 10:20:00,322.61,322.88,322.15,322.75,6429.0,301.3689,301.6212,300.9392,301.4997,6429.0
2019-11-25 10:30:00,322.78,323.06,322.46,322.5,5000.0,301.5277,301.7893,301.2288,301.2662,5000.0
2019-11-25 10:40:00,322.6,323.09,322.38,322.38,6400.0,301.3596,301.8173,301.1541,301.1541,6400.0
2019-11-25 10:50:00,322.31,322.36,322.01,322.01,4982.0,301.0887,301.1354,300.8084,300.8084,4982.0
2019-11-25 11:00:00,322.13,322.13,321.04,321.23,7516.0,300.9205,300.9205,299.9023,300.0798,7516.0
2019-11-25 11:10:00,321.27,321.7,320.96,321.53,2038.0,300.1172,300.5188,299.8276,300.36,2038.0
2019-11-25 11:20:00,321.57,321.58,321.2,321.21,1400.0,300.3974,300.4067,300.0518,300.0611,1400.0
2019-11-25 11:30:00,320.98,321.33,320.84,321.32,5564.0,299.8463,300.1732,299.7155,300.1639,5564.0
2019-11-25 11:40:00,321.77,322.39,321.76,322.28,1410.0,300.5842,301.1634,300.5749,301.0607,1410.0
2019-11-25 11:50:00,322.08,322.14,322.01,322.06,1618.0,300.8738,300.9299,300.8084,300.8551,1618.0
2019-11-25 12:00:00,321.83,322.63,321.83,322.63,1917.0,300.6403,301.3876,300.6403,301.3876,1917.0
2019-11-25 12:10:00,322.66,322.72,322.47,322.47,900.0,301.4156,301.4717,301.2381,301.2381,900.0
2019-11-25 12:20:00,322.46,322.46,322.14,322.14,537.0,301.2288,301.2288,300.9299,300.9299,537.0
2019-11-25 12:30:00,322.16,322.25,322.1,322.25,1226.0,300.9486,301.0326,300.8925,301.0326,1226.0
2019-11-25 12:40:00,322.14,322.28,322.05,322.28,1000.0,300.9299,301.0607,300.8458,301.0607,1000.0
2019-11-25 12:50:00,322.36,322.36,321.97,322.17,1397.0,301.1354,301.1354,300.7711,300.9579,1397.0
2019-11-25 13:00:00,322.2,323.18,322.2,323.18,2124.0,300.9859,301.9014,300.9859,301.9014,2124.0
2019-11-25 13:10:00,323.0,323.0,322.66,322.68,700.0,301.7333,301.7333,301.4156,301.4343,700.0
2019-11-25 13:20:00,322.75,323.33,322.75,322.8,5012.0,301.4997,302.0415,301.4997,301.5464,5012.0
2019-11-25 13:30:00,322.75,322.85,322.66,322.8,700.0,301.4997,301.5931,301.4156,301.5464,700.0
2019-11-25 13:40:00,322.62,322.62,322.01,322.02,1155.0,301.3783,301.3783,300.8084,300.8178,1155.0
2019-11-25 13:50:00,322.0,322.08,321.86,322.02,1733.0,300.7991,300.8738,300.6683,300.8178,1733.0
2019-11-25 14:00:00,321.95,321.95,321.67,321.69,900.0,300.7524,300.7524,300.4908,300.5095,900.0
2019-11-25 14:10:00,321.58,321.74,321.56,321.61,1299.0,300.4067,300.5562,300.3881,300.4348,1299.0
2019-11-25 14:20:00,321.69,321.92,321.69,321.92,700.0,300.5095,300.7244,300.5095,300.7244,700.0
2019-11-25 14:30:00,321.92,321.92,321.59,321.61,700.0,300.7244,300.7244,300.4161,300.4348,700.0
2019-11-25 14:40:00,321.65,321.65,321.5,321.62,600.0,300.4721,300.4721,300.332,300.4441,600.0
2019-11-25 14:50:00,321.53,321.62,321.23,321.23,2102.0,300.36,300.4441,300.0798,300.0798,2102.0
2019-11-25 15:00:00,321.19,321.23,320.83,320.88,2006.0,300.0424,300.0798,299.7061,299.7528,2006.0
2019-11-25 15:10:00,320.82,320.93,320.68,320.68,3566.0,299.6968,299.7995,299.566,299.566,3566.0
2019-11-25 15:20:00,320.73,320.79,320.49,320.49,4600.0,299.6127,299.6688,299.3885,299.3885,4600.0
2019-11-25 15:30:00,320.49,320.65,320.49,320.54,4404.0,299.3885,299.538,299.3885,299.4352,4404.0
2019-11-25 15:40:00,320.62,320.91,320.52,320.79,4800.0,299.51,299.7809,299.4165,299.6688,4800.0
2019-11-25 15:50:00,320.9,321.18,320.36,320.49,15194.0,299.7715,300.0331,299.2671,299.3885,15194.0
2019-11-26 09:30:00,321.77,321.77,320.29,320.58,6427.0,300.5842,300.5842,299.2017,299.4726,6427.0
2019-11-26 09:40:00,320.58,320.58,318.83,319.71,1900.0,299.4726,299.4726,297.8378,298.6599,1900.0
2019-11-26 09:50:00,319.7,319.92,319.47,319.47,2125.0,298.6505,298.856,298.4357,298.4357,2125.0
2019-11-26 10:00:00,319.09,319.73,319.01,319.71,3673.0,298.0807,298.6786,298.006,298.6599,3673.0
2019-11-26 10:10:00,319.81,320.63,319.68,320.61,4200.0,298.7533,299.5193,298.6318,299.5006,4200.0
2019-11-26 10:20:00,320.75,320.82,320.29,320.82,3641.0,299.6314,299.6968,299.2017,299.6968,3641.0
2019-11-26 10:30:00,320.56,320.99,320.46,320.6,4266.0,299.4539,299.8556,299.3605,299.4913,4266.0
2019-11-26 10:40:00,320.7,321.19,320.65,320.78,3632.0,299.5847,300.0424,299.538,299.6594,3632.0
2019-11-26 10:50:00,320.69,320.81,320.35,320.58,3320.0,299.5753,299.6874,299.2577,299.4726,3320.0
2019-11-26 11:00:00,320.79,320.88,320.53,320.84,4400.0,299.6688,299.7528,299.4259,299.7155,4400.0
2019-11-26 11:10:00,320.95,321.29,320.81,320.81,2326.0,299.8182,300.1358,299.6874,299.6874,2326.0
2019-11-26 11:20:00,320.89,321.04,320.65,320.93,2623.0,299.7622,299.9023,299.538,299.7995,2623.0
2019-11-26 11:30:00,321.0,321.25,320.75,321.14,3200.0,299.8649,300.0985,299.6314,299.9957,3200.0
2019-11-26 11:40:00,321.16,321.26,320.85,320.86,2312.0,300.0144,300.1078,299.7248,299.7342,2312.0
2019-11-26 11:50:00,320.84,321.0,320.78,320.94,2126.0,299.7155,299.8649,299.6594,299.8089,2126.0
2019-11-26 12:00:00,321.0,321.08,320.81,320.97,2850.0,299.8649,299.9397,299.6874,299.8369,2850.0
2019-11-26 12:10:00,321.24,322.0,321.17,322.0,1000.0,300.0891,300.7991,300.0237,300.7991,1000.0
2019-11-26 12:20:00,321.91,321.97,321.58,321.8,2600.0,300.715,300.7711,300.4067,300.6123,2600.0
2019-11-26 12:30:00,321.89,321.99,321.35,321.37,1900.0,300.6963,300.7898,300.1919,300.2106,1900.0
2019-11-26 12:40:00,321.59,321.8,321.34,321.73,2100.0,300.4161,300.6123,300.1825,300.5469,2100.0
2019-11-26 12:50:00,321.77,321.78,321.61,321.73,2110.0,300.5842,300.5936,300.4348,300.5469,2110.0
2019-11-26 13:00:00,321.75,321.76,321.19,321.19,2300.0,300.5656,300.5749,300.0424,300.0424,2300.0
2019-11-26 13:10:00,321.24,321.26,321.15,321.21,1407.0,300.0891,300.1078,300.0051,300.0611,1407.0
2019-11-26 13:20:00,321.1,321.1,320.46,320.48,2200.0,299.9583,299.9583,299.3605,299.3792,2200.0
2019-11-26 13:30:00,320.46,321.0,320.37,320.94,4417.0,299.3605,299.8649,299.2764,299.8089,4417.0
2019-11-26 13:40:00,320.91,320.91,320.49,320.54,1569.0,299.7809,299.7809,299.3885,299.4352,1569.0
2019-11-26 13:50:00,320.58,320.62,320.51,320.54,2000.0,299.4726,299.51,299.4072,299.4352,2000.0
2019-11-26 14:00:00,320.54,320.88,320.49,320.88,1657.0,299.4352,299.7528,299.3885,299.7528,1657.0
2019-11-26 14:10:00,320.97,321.03,320.56,320.65,3517.0,299.8369,299.893,299.4539,299.538,3517.0
2019-11-26 14:20:00,320.7,320.82,320.7,320.77,1512.0,299.5847,299.6968,299.5847,299.6501,1512.0
2019-11-26 14:30:00,320.77,320.82,320.6,320.82,2544.0,299.6501,299.6968,299.4913,299.6968,2544.0
2019-11-26 14:40:00,320.76,320.77,320.13,320.26,2334.0,299.6407,299.6501,299.0522,299.1737,2334.0
2019-11-26 14:50:00,320.28,320.53,320.28,320.37,2000.0,299.1923,299.4259,299.1923,299.2764,2000.0
2019-11-26 15:00:00,320.32,320.45,320.1,320.45,3266.0,299.2297,299.3511,299.0242,299.3511,3266.0
2019-11-26 15:10:00,320.38,320.39,320.06,320.38,2741.0,299.2858,299.2951,298.9868,299.2858,2741.0
2019-11-26 15:20:00,320.39,320.51,320.29,320.4,4859.0,299.2951,299.4072,299.2017,299.3044,4859.0
2019-11-26 15:30:00,320.41,320.41,319.77,319.94,5130.0,299.3138,299.3138,298.7159,298.8747,5130.0
2019-11-26 15:40:00,320.03,320.11,319.89,320.01,7065.0,298.9588,299.0335,298.828,298.9401,7065.0
2019-11-26 15:50:00,319.98,320.72,319.91,320.62,31578.0,298.9121,299.6034,298.8467,299.51,31578.0
2019-11-27 09:30:00,321.63,321.63,321.05,321.05,5108.0,300.4535,300.4535,299.9116,299.9116,5108.0
2019-11-27 09:40:00,320.65,320.65,319.68,319.96,426.0,299.538,299.538,298.6318,298.8934,426.0
2019-11-27 09:50:00,320.22,320.22,319.86,320.19,400.0,299.1363,299.1363,298.8,299.1083,400.0
2019-11-27 10:00:00,320.39,320.39,319.88,319.88,1267.0,299.2951,299.2951,298.8187,298.8187,1267.0
2019-11-27 10:10:00,319.43,319.97,319.25,319.67,3509.0,298.3983,298.9028,298.2302,298.6225,3509.0
2019-11-27 10:20:00,319.67,320.01,319.39,319.45,3889.0,298.6225,298.9401,298.3609,298.417,3889.0
2019-11-27 10:30:00,319.39,319.5,319.06,319.26,2700.0,298.3609,298.4637,298.0527,298.2395,2700.0
2019-11-27 10:40:00,319.43,319.59,318.19,318.19,2400.0,298.3983,298.5478,297.2399,297.2399,2400.0
2019-11-27 10:50:00,318.29,319.24,318.29,319.07,1800.0,297.3334,298.2208,297.3334,298.062,1800.0
2019-11-27 11:00:00,318.96,318.99,318.54,318.99,2002.0,297.9593,297.9873,297.5669,297.9873,2002.0
2019-11-27 11:10:00,318.81,318.95,318.45,318.65,1510.0,297.8191,297.9499,297.4828,297.6697,1510.0
2019-11-27 11:20:00,318.8,318.8,318.28,318.28,1300.0,297.8098,297.8098,297.324,297.324,1300.0
2019-11-27 11:30:00,318.4,318.65,318.39,318.65,1700.0,297.4361,297.6697,297.4268,297.6697,1700.0
2019-11-27 11:40:00,319.41,319.41,318.99,318.99,800.0,298.3796,298.3796,297.9873,297.9873,800.0
2019-11-27 11:50:00,318.99,318.99,318.63,318.64,2007.0,297.9873,297.9873,297.651,297.6603,2007.0
2019-11-27 12:00:00,318.68,318.72,318.13,318.42,3800.0,297.6977,297.7351,297.1839,297.4548,3800.0
2019-11-27 12:10:00,318.42,318.42,318.26,318.26,800.0,297.4548,297.4548,297.3053,297.3053,800.0
2019-11-27 12:20:00,318.17,318.4,318.11,318.25,2405.0,297.2213,297.4361,297.1652,297.296,2405.0
2019-11-27 12:30:00,318.17,318.24,317.79,318.24,3345.0,297.2213,297.2867,296.8663,297.2867,3345.0
2019-11-27 12:40:00,318.28,318.71,318.28,318.54,3697.0,297.324,297.7257,297.324,297.5669,3697.0
2019-11-27 12:50:00,318.34,318.58,318.27,318.41,1728.0,297.3801,297.6043,297.3147,297.4455,1728.0
2019-11-27 13:00:00,318.29,318.46,317.7,317.8,3052.0,297.3334,297.4922,296.7822,296.8756,3052.0
2019-11-27 13:10:00,317.94,318.32,317.93,318.32,1600.0,297.0064,297.3614,296.9971,297.3614,1600.0
2019-11-27 13:20:00,318.36,318.78,318.36,318.48,2620.0,297.3988,297.7911,297.3988,297.5109,2620.0
2019-11-27 13:30:00,318.56,319.12,318.53,318.72,2960.0,297.5856,298.1087,297.5576,297.7351,2960.0
2019-11-27 13:40:00,318.84,319.55,318.77,319.46,1900.0,297.8472,298.5104,297.7818,298.4263,1900.0
2019-11-27 13:50:00,319.46,319.49,319.09,319.22,1600.0,298.4263,298.4544,298.0807,298.2021,1600.0
2019-11-27 14:00:00,319.21,319.45,319.2,319.32,1500.0,298.1928,298.417,298.1834,298.2955,1500.0
2019-11-27 14:10:00,319.31,319.53,319.1,319.1,1300.0,298.2862,298.4917,298.09,298.09,1300.0
2019-11-27 14:20:00,319.14,319.15,318.81,318.99,2314.0,298.1274,298.1367,297.8191,297.9873,2314.0
2019-11-27 14:30:00,318.88,319.59,318.8,319.49,2045.0,297.8845,298.5478,297.8098,298.4544,2045.0
2019-11-27 14:40:00,319.52,319.61,319.21,319.21,2200.0,298.4824,298.5665,298.1928,298.1928,2200.0
2019-11-27 14:50:00,319.21,319.65,319.21,319.65,1109.0,298.1928,298.6038,298.1928,298.6038,1109.0
2019-11-27 15:00:00,319.64,320.04,319.62,319.69,3643.0,298.5945,298.9681,298.5758,298.6412,3643.0
2019-11-27 15:10:00,319.75,319.9,319.67,319.74,2330.0,298.6972,298.8374,298.6225,298.6879,2330.0
2019-11-27 15:20:00,319.86,319.91,319.48,319.63,3188.0,298.8,298.8467,298.445,298.5851,3188.0
2019-11-27 15:30:00,319.59,319.74,319.43,319.48,3459.0,298.5478,298.6879,298.3983,298.445,3459.0
2019-11-27 15:40:00,319.36,319.48,319.31,319.31,3774.0,298.3329,298.445,298.2862,298.2862,3774.0
2019-11-27 15:50:00,319.28,319.37,318.78,319.25,24214.0,298.2582,298.3423,297.7911,298.2302,24214.0
2019-11-29 09:30:00,319.49,319.49,318.29,319.21,4313.0,298.4544,298.4544,297.3334,298.1928,4313.0
2019-11-29 09:40:00,319.21,319.21,317.94,317.94,1739.0,298.1928,298.1928,297.0064,297.0064,1739.0
2019-11-29 09:50:00,318.5,319.35,318.5,319.35,1600.0,297.5295,298.3236,297.5295,298.3236,1600.0
2019-11-29 10:00:00,319.21,319.21,318.9,318.92,1569.0,298.1928,298.1928,297.9032,297.9219,1569.0
2019-11-29 10:10:00,318.65,319.12,318.48,318.94,983.0,297.6697,298.1087,297.5109,297.9406,983.0
2019-11-29 10:20:00,318.94,319.55,318.94,319.1,1833.0,297.9406,298.5104,297.9406,298.09,1833.0
2019-11-29 10:30:00,319.74,320.34,319.73,320.03,1211.0,298.6879,299.2484,298.6786,298.9588,1211.0
2019-11-29 10:40:00,320.22,320.35,319.62,319.62,1000.0,299.1363,299.2577,298.5758,298.5758,1000.0
2019-11-29 10:50:00,319.64,319.83,319.5,319.83,1033.0,298.5945,298.772,298.4637,298.772,1033.0
2019-11-29 11:00:00,319.78,320.18,319.41,320.05,1300.0,298.7253,299.0989,298.3796,298.9775,1300.0
2019-11-29 11:10:00,319.99,319.99,319.49,319.5,4945.0,298.9214,298.9214,298.4544,298.4637,4945.0
2019-11-29 11:20:00,319.5,319.67,319.44,319.44,1356.0,298.4637,298.6225,298.4076,298.4076,1356.0
2019-11-29 11:30:00,319.55,319.73,319.25,319.63,1600.0,298.5104,298.6786,298.2302,298.5851,1600.0
2019-11-29 11:40:00,319.63,319.63,319.15,319.25,1500.0,298.5851,298.5851,298.1367,298.2302,1500.0
2019-11-29 11:50:00,319.06,319.06,318.7,318.87,1787.0,298.0527,298.0527,297.7164,297.8752,1787.0
2019-11-29 12:00:00,318.88,319.23,318.82,319.1,1600.0,297.8845,298.2115,297.8285,298.09,1600.0
2019-11-29 12:10:00,319.02,319.14,318.7,318.7,2096.0,298.0153,298.1274,297.7164,297.7164,2096.0
2019-11-29 12:20:00,318.7,318.71,318.06,318.06,1200.0,297.7164,297.7257,297.1185,297.1185,1200.0
2019-11-29 12:30:00,318.2,318.35,317.79,317.79,3524.0,297.2493,297.3894,296.8663,296.8663,3524.0
2019-11-29 12:40:00,317.6,317.6,317.08,317.09,3167.0,296.6888,296.6888,296.203,296.2124,3167.0
2019-11-29 12:50:00,317.13,317.56,316.53,317.1,12493.0,296.2497,296.6514,295.6892,296.2217,12493.0
2019-12-02 09:30:00,316.15,317.99,316.15,317.17,7600.0,295.3343,297.0531,295.3343,296.2871,7600.0
2019-12-02 09:40:00,317.19,319.5,317.04,319.5,2175.0,296.3058,298.4637,296.1657,298.4637,2175.0
2019-12-02 09:50:00,319.76,320.49,319.5,320.49,2153.0,298.7066,299.3885,298.4637,299.3885,2153.0
2019-12-02 10:00:00,320.51,320.51,316.73,317.09,3400.0,299.4072,299.4072,295.8761,296.2124,3400.0
2019-12-02 10:10:00,317.62,317.86,317.62,317.86,512.0,296.7075,296.9317,296.7075,296.9317,512.0
2019-12-02 10:20:00,317.12,317.47,316.92,317.19,1900.0,296.2404,296.5674,296.0536,296.3058,1900.0
2019-12-02 10:30:00,317.13,317.13,315.72,316.62,2681.0,296.2497,296.2497,294.9326,295.7733,2681.0
2019-12-02 10:40:00,316.68,317.38,316.63,317.2,6913.0,295.8294,296.4833,295.7827,296.3151,6913.0
2019-12-02 10:50:00,317.05,317.39,316.59,317.28,1800.0,296.175,296.4926,295.7453,296.3899,1800.0
2019-12-02 11:00:00,317.12,317.69,316.93,317.61,1462.0,296.2404,296.7729,296.0629,296.6981,1462.0
2019-12-02 11:10:00,317.36,317.53,317.34,317.53,600.0,296.4646,296.6234,296.4459,296.6234,600.0
2019-12-02 11:20:00,317.81,318.17,317.6,317.6,1500.0,296.885,297.2213,296.6888,296.6888,1500.0
2019-12-02 11:30:00,317.58,317.69,317.31,317.69,1000.0,296.6701,296.7729,296.4179,296.7729,1000.0
2019-12-02 11:40:00,317.71,318.1,317.7,318.1,1102.0,296.7916,297.1559,296.7822,297.1559,1102.0
2019-12-02 11:50:00,318.18,318.33,318.18,318.31,734.0,297.2306,297.3707,297.2306,297.352,734.0
2019-12-02 12:00:00,318.26,318.5,318.22,318.32,1700.0,297.3053,297.5295,297.268,297.3614,1700.0
2019-12-02 12:10:00,318.33,318.36,318.27,318.36,380.0,297.3707,297.3988,297.3147,297.3988,380.0
2019-12-02 12:20:00,318.01,318.03,317.84,317.84,1108.0,297.0718,297.0905,296.913,296.913,1108.0
2019-12-02 12:30:00,317.76,317.76,317.28,317.34,800.0,296.8383,296.8383,296.3899,296.4459,800.0
2019-12-02 12:40:00,317.29,317.31,316.93,316.96,1715.0,296.3992,296.4179,296.0629,296.0909,1715.0
2019-12-02 12:50:00,316.86,317.13,316.85,317.07,700.0,295.9975,296.2497,295.9882,296.1937,700.0
2019-12-02 13:00:00,316.99,317.35,316.91,317.35,1139.0,296.119,296.4553,296.0442,296.4553,1139.0
2019-12-02 13:10:00,317.23,317.59,317.22,317.59,1700.0,296.3432,296.6795,296.3338,296.6795,1700.0
2019-12-02 13:20:00,317.67,317.81,317.3,317.3,1300.0,296.7542,296.885,296.4085,296.4085,1300.0
2019-12-02 13:30:00,317.19,317.57,317.12,317.38,1600.0,296.3058,296.6608,296.2404,296.4833,1600.0
2019-12-02 13:40:00,317.3,317.85,317.21,317.69,1400.0,296.4085,296.9223,296.3245,296.7729,1400.0
2019-12-02 13:50:00,317.77,317.77,317.48,317.48,600.0,296.8476,296.8476,296.5767,296.5767,600.0
2019-12-02 14:00:00,317.54,317.6,317.38,317.52,1100.0,296.6327,296.6888,296.4833,296.6141,1100.0
2019-12-02 14:10:00,317.61,317.85,317.61,317.65,2102.0,296.6981,296.9223,296.6981,296.7355,2102.0
2019-12-02 14:20:00,317.65,317.75,317.58,317.75,1400.0,296.7355,296.8289,296.6701,296.8289,1400.0
2019-12-02 14:30:00,317.67,317.81,316.97,316.97,1700.0,296.7542,296.885,296.1003,296.1003,1700.0
2019-12-02 14:40:00,317.17,317.48,317.17,317.25,1600.0,296.2871,296.5767,296.2871,296.3618,1600.0
2019-12-02 14:50:00,317.08,317.08,316.68,316.81,1100.0,296.203,296.203,295.8294,295.9508,1100.0
2019-12-02 15:00:00,316.56,316.61,316.09,316.09,1325.0,295.7173,295.764,295.2782,295.2782,1325.0
2019-12-02 15:10:00,316.04,316.06,315.55,315.81,2141.0,295.2315,295.2502,294.7738,295.0167,2141.0
2019-12-02 15:20:00,315.93,315.93,315.0,315.24,4023.0,295.1287,295.1287,294.26,294.4842,4023.0
2019-12-02 15:30:00,315.19,316.47,314.98,316.21,7928.0,294.4375,295.6332,294.2413,295.3903,7928.0
2019-12-02 15:40:00,316.09,316.19,315.7,315.81,2930.0,295.2782,295.3716,294.9139,295.0167,2930.0
2019-12-02 15:50:00,315.51,315.59,314.75,314.94,19916.0,294.7364,294.8111,294.0264,294.2039,19916.0
2019-12-03 09:30:00,310.02,311.12,309.26,311.12,13039.0,289.6079,290.6354,288.8979,290.6354,13039.0
2019-12-03 09:40:00,310.53,312.69,310.39,311.18,8998.0,290.0843,292.1021,289.9535,290.6915,8998.0
2019-12-03 09:50:00,310.68,312.79,310.68,312.52,1900.0,290.2244,292.1955,290.2244,291.9433,1900.0
2019-12-03 10:00:00,312.82,313.32,311.87,312.48,9156.0,292.2235,292.6906,291.3361,291.9059,9156.0
2019-12-03 10:10:00,311.78,313.36,311.78,313.06,3105.0,291.252,292.728,291.252,292.4477,3105.0
2019-12-03 10:20:00,312.89,312.9,312.42,312.42,957.0,292.2889,292.2982,291.8499,291.8499,957.0
2019-12-03 10:30:00,312.43,312.72,312.21,312.21,3253.0,291.8592,292.1301,291.6537,291.6537,3253.0
2019-12-03 10:40:00,312.07,312.41,311.58,311.59,1100.0,291.5229,291.8405,291.0652,291.0745,1100.0
2019-12-03 10:50:00,311.61,311.84,311.37,311.37,1700.0,291.0932,291.308,290.869,290.869,1700.0
2019-12-03 11:00:00,311.35,311.36,310.58,310.74,3300.0,290.8503,290.8596,290.131,290.2805,3300.0
2019-12-03 11:10:00,310.57,311.44,310.48,310.99,2204.0,290.1217,290.9344,290.0376,290.514,2204.0
2019-12-03 11:20:00,310.73,311.06,310.46,310.46,2103.0,290.2711,290.5794,290.0189,290.0189,2103.0
2019-12-03 11:30:00,310.5,310.94,310.5,310.93,1050.0,290.0563,290.4673,290.0563,290.458,1050.0
2019-12-03 11:40:00,311.51,311.62,311.07,311.07,800.0,290.9998,291.1025,290.5887,290.5887,800.0
2019-12-03 11:50:00,311.06,311.07,310.56,310.57,2143.0,290.5794,290.5887,290.1123,290.1217,2143.0
2019-12-03 12:00:00,310.57,310.79,310.5,310.78,1400.0,290.1217,290.3272,290.0563,290.3178,1400.0
2019-12-03 12:10:00,310.69,310.96,310.69,310.96,700.0,290.2338,290.486,290.2338,290.486,700.0
2019-12-03 12:20:00,310.98,311.17,310.97,311.17,1400.0,290.5047,290.6822,290.4953,290.6822,1400.0
2019-12-03 12:30:00,311.09,311.25,310.76,311.25,2451.0,290.6074,290.7569,290.2991,290.7569,2451.0
2019-12-03 12:40:00,311.07,311.07,310.67,310.72,600.0,290.5887,290.5887,290.2151,290.2618,600.0
2019-12-03 12:50:00,311.13,311.21,311.13,311.21,1871.0,290.6448,290.7195,290.6448,290.7195,1871.0
2019-12-03 13:00:00,311.33,311.35,311.15,311.32,917.0,290.8316,290.8503,290.6635,290.8223,917.0
2019-12-03 13:10:00,311.63,311.93,311.61,311.87,865.0,291.1119,291.3921,291.0932,291.3361,865.0
2019-12-03 13:20:00,312.04,312.78,312.03,312.49,1500.0,291.4949,292.1861,291.4855,291.9152,1500.0
2019-12-03 13:30:00,312.75,313.12,312.55,312.95,1318.0,292.1581,292.5038,291.9713,292.345,1318.0
2019-12-03 13:40:00,313.07,313.62,312.95,313.37,2651.0,292.4571,292.9708,292.345,292.7373,2651.0
2019-12-03 13:50:00,313.35,313.35,312.86,312.87,1700.0,292.7186,292.7186,292.2609,292.2702,1700.0
2019-12-03 14:00:00,312.93,313.07,312.86,312.86,900.0,292.3263,292.4571,292.2609,292.2609,900.0
2019-12-03 14:10:00,312.98,312.99,312.72,312.72,1100.0,292.373,292.3823,292.1301,292.1301,1100.0
2019-12-03 14:20:00,312.51,312.54,311.9,311.9,2600.0,291.9339,291.962,291.3641,291.3641,2600.0
2019-12-03 14:30:00,312.03,312.74,311.9,312.5,5103.0,291.4855,292.1488,291.3641,291.9246,5103.0
2019-12-03 14:40:00,312.47,312.6,312.47,312.54,800.0,291.8966,292.018,291.8966,291.962,800.0
2019-12-03 14:50:00,312.49,312.53,312.15,312.28,1100.0,291.9152,291.9526,291.5976,291.7191,1100.0
2019-12-03 15:00:00,312.17,312.2,311.87,311.92,1000.0,291.6163,291.6443,291.3361,291.3828,1000.0
2019-12-03 15:10:00,311.88,312.28,311.88,311.98,1010.0,291.3454,291.7191,291.3454,291.4388,1010.0
2019-12-03 15:20:00,312.14,313.09,312.14,313.04,1000.0,291.5883,292.4757,291.5883,292.429,1000.0
2019-12-03 15:30:00,312.91,312.91,312.52,312.71,2819.0,292.3076,292.3076,291.9433,292.1208,2819.0
2019-12-03 15:40:00,312.8,313.18,312.68,313.1,3500.0,292.2048,292.5598,292.0927,292.4851,3500.0
2019-12-03 15:50:00,313.18,313.27,312.62,312.63,16432.0,292.5598,292.6439,292.0367,292.046,16432.0
2019-12-04 09:30:00,313.66,315.22,313.56,314.67,9564.0,293.0082,294.4655,292.9148,293.9517,9564.0
2019-12-04 09:40:00,314.68,316.02,314.65,315.56,5167.0,293.9611,295.2128,293.933,294.7831,5167.0
2019-12-04 09:50:00,315.26,316.23,315.26,316.23,2000.0,294.5029,295.409,294.5029,295.409,2000.0
2019-12-04 10:00:00,316.23,317.67,315.76,317.65,2800.0,295.409,296.7542,294.9699,296.7355,2800.0
2019-12-04 10:10:00,317.65,317.74,316.81,317.17,3100.0,296.7355,296.8196,295.9508,296.2871,3100.0
2019-12-04 10:20:00,317.25,317.7,316.78,316.88,1200.0,296.3618,296.7822,295.9228,296.0162,1200.0
2019-12-04 10:30:00,316.68,317.3,316.42,316.42,18612.0,295.8294,296.4085,295.5865,295.5865,18612.0
2019-12-04 10:40:00,316.37,316.54,315.53,315.63,4731.0,295.5398,295.6986,294.7551,294.8485,4731.0
2019-12-04 10:50:00,315.87,316.33,315.54,316.12,3390.0,295.0727,295.5024,294.7644,295.3062,3390.0
2019-12-04 11:00:00,316.08,316.39,315.84,315.89,1800.0,295.2689,295.5585,295.0447,295.0914,1800.0
2019-12-04 11:10:00,315.47,315.54,315.16,315.26,2500.0,294.699,294.7644,294.4094,294.5029,2500.0
2019-12-04 11:20:00,315.38,315.69,315.24,315.49,2509.0,294.615,294.9046,294.4842,294.7177,2509.0
2019-12-04 11:30:00,315.39,316.23,315.39,316.23,700.0,294.6243,295.409,294.6243,295.409,700.0
2019-12-04 11:40:00,316.13,316.32,315.95,315.95,1800.0,295.3156,295.4931,295.1474,295.1474,1800.0
2019-12-04 11:50:00,316.03,316.34,316.02,316.34,1000.0,295.2222,295.5118,295.2128,295.5118,1000.0
2019-12-04 12:00:00,316.32,316.32,315.68,315.68,700.0,295.4931,295.4931,294.8952,294.8952,700.0
2019-12-04 12:10:00,315.46,315.63,315.29,315.41,2000.0,294.6897,294.8485,294.5309,294.643,2000.0
2019-12-04 12:20:00,315.49,315.73,315.4,315.64,1206.0,294.7177,294.9419,294.6336,294.8578,1206.0
2019-12-04 12:30:00,315.72,315.84,315.61,315.61,2561.0,294.9326,295.0447,294.8298,294.8298,2561.0
2019-12-04 12:40:00,315.4,315.6,315.3,315.58,700.0,294.6336,294.8205,294.5402,294.8018,700.0
2019-12-04 12:50:00,315.66,315.81,315.66,315.81,1301.0,294.8765,295.0167,294.8765,295.0167,1301.0
2019-12-04 13:00:00,315.75,316.62,315.75,316.62,1500.0,294.9606,295.7733,294.9606,295.7733,1500.0
2019-12-04 13:10:00,316.59,316.98,316.59,316.95,2814.0,295.7453,296.1096,295.7453,296.0816,2814.0
2019-12-04 13:20:00,317.2,317.87,317.2,317.68,3800.0,296.3151,296.941,296.3151,296.7635,3800.0
2019-12-04 13:30:00,317.57,317.88,317.43,317.85,3000.0,296.6608,296.9504,296.53,296.9223,3000.0
2019-12-04 13:40:00,317.8,318.19,317.64,318.03,4331.0,296.8756,297.2399,296.7262,297.0905,4331.0
2019-12-04 13:50:00,317.94,317.94,317.72,317.91,1200.0,297.0064,297.0064,296.8009,296.9784,1200.0
2019-12-04 14:00:00,317.75,318.81,317.75,318.68,2700.0,296.8289,297.8191,296.8289,297.6977,2700.0
2019-12-04 14:10:00,318.58,318.73,318.41,318.49,2694.0,297.6043,297.7444,297.4455,297.5202,2694.0
2019-12-04 14:20:00,318.35,318.83,318.34,318.75,2100.0,297.3894,297.8378,297.3801,297.7631,2100.0
2019-12-04 14:30:00,318.81,318.81,318.41,318.42,3104.0,297.8191,297.8191,297.4455,297.4548,3104.0
2019-12-04 14:40:00,318.47,318.7,318.13,318.6,3117.0,297.5015,297.7164,297.1839,297.623,3117.0
2019-12-04 14:50:00,318.64,318.73,318.48,318.66,2716.0,297.6603,297.7444,297.5109,297.679,2716.0
2019-12-04 15:00:00,318.62,318.7,318.53,318.64,2540.0,297.6416,297.7164,297.5576,297.6603,2540.0
2019-12-04 15:10:00,318.71,318.76,318.26,318.26,2900.0,297.7257,297.7724,297.3053,297.3053,2900.0
2019-12-04 15:20:00,318.06,318.37,317.98,318.37,4141.0,297.1185,297.4081,297.0438,297.4081,4141.0
2019-12-04 15:30:00,318.32,318.32,317.49,317.53,10502.0,297.3614,297.3614,296.586,296.6234,10502.0
2019-12-04 15:40:00,317.48,317.52,316.91,317.06,8425.0,296.5767,296.6141,296.0442,296.1843,8425.0
2019-12-04 15:50:00,317.11,317.36,316.53,316.87,37681.0,296.2311,296.4646,295.6892,296.0069,37681.0
2019-12-05 09:30:00,317.97,324.16,317.97,321.99,20734.0,297.0344,302.8169,297.0344,300.7898,20734.0
2019-12-05 09:40:00,321.56,321.96,319.61,320.82,6320.0,300.3881,300.7617,298.5665,299.6968,6320.0
2019-12-05 09:50:00,320.0,320.0,318.85,319.11,1320.0,298.9308,298.9308,297.8565,298.0994,1320.0
2019-12-05 10:00:00,318.88,318.88,315.86,315.87,3298.0,297.8845,297.8845,295.0634,295.0727,3298.0
2019-12-05 10:10:00,316.59,318.0,316.59,318.0,3234.0,295.7453,297.0625,295.7453,297.0625,3234.0
2019-12-05 10:20:00,318.25,318.39,317.77,318.25,2355.0,297.296,297.4268,296.8476,297.296,2355.0
2019-12-05 10:30:00,318.27,318.88,318.27,318.32,1681.0,297.3147,297.8845,297.3147,297.3614,1681.0
2019-12-05 10:40:00,318.32,318.59,318.12,318.31,1410.0,297.3614,297.6136,297.1746,297.352,1410.0
2019-12-05 10:50:00,318.47,320.0,318.47,319.47,3604.0,297.5015,298.9308,297.5015,298.4357,3604.0
2019-12-05 11:00:00,319.49,319.56,318.75,319.13,1200.0,298.4544,298.5197,297.7631,298.1181,1200.0
2019-12-05 11:10:00,319.12,319.58,318.87,319.58,1215.0,298.1087,298.5384,297.8752,298.5384,1215.0
2019-12-05 11:20:00,319.55,319.55,319.11,319.12,2059.0,298.5104,298.5104,298.0994,298.1087,2059.0
2019-12-05 11:30:00,319.01,319.02,318.56,319.02,900.0,298.006,298.0153,297.5856,298.0153,900.0
2019-12-05 11:40:00,319.26,319.39,319.02,319.39,1500.0,298.2395,298.3609,298.0153,298.3609,1500.0
2019-12-05 11:50:00,319.48,319.66,319.0,319.0,1639.0,298.445,298.6132,297.9966,297.9966,1639.0
2019-12-05 12:00:00,319.04,319.25,318.72,318.72,1618.0,298.034,298.2302,297.7351,297.7351,1618.0
2019-12-05 12:10:00,318.61,318.72,318.26,318.3,1179.0,297.6323,297.7351,297.3053,297.3427,1179.0
2019-12-05 12:20:00,318.48,318.63,318.44,318.44,814.0,297.5109,297.651,297.4735,297.4735,814.0
2019-12-05 12:30:00,318.47,318.8,318.41,318.8,2000.0,297.5015,297.8098,297.4455,297.8098,2000.0
2019-12-05 12:40:00,318.73,318.73,318.52,318.58,1967.0,297.7444,297.7444,297.5482,297.6043,1967.0
2019-12-05 12:50:00,318.66,319.02,318.66,318.98,2453.0,297.679,298.0153,297.679,297.9779,2453.0
2019-12-05 13:00:00,319.16,319.27,319.05,319.05,1459.0,298.1461,298.2488,298.0433,298.0433,1459.0
2019-12-05 13:10:00,319.02,319.14,318.89,319.02,962.0,298.0153,298.1274,297.8939,298.0153,962.0
2019-12-05 13:20:00,319.02,319.05,318.97,319.01,1351.0,298.0153,298.0433,297.9686,298.006,1351.0
2019-12-05 13:30:00,319.0,319.49,319.0,319.46,1138.0,297.9966,298.4544,297.9966,298.4263,1138.0
2019-12-05 13:40:00,319.48,319.53,319.29,319.36,2034.0,298.445,298.4917,298.2675,298.3329,2034.0
2019-12-05 13:50:00,319.37,319.51,319.1,319.1,1445.0,298.3423,298.473,298.09,298.09,1445.0
2019-12-05 14:00:00,319.14,319.35,319.14,319.31,720.0,298.1274,298.3236,298.1274,298.2862,720.0
2019-12-05 14:10:00,319.26,319.26,319.0,319.0,1700.0,298.2395,298.2395,297.9966,297.9966,1700.0
2019-12-05 14:20:00,319.01,319.26,319.0,319.26,1546.0,298.006,298.2395,297.9966,298.2395,1546.0
2019-12-05 14:30:00,319.31,319.31,319.19,319.19,400.0,298.2862,298.2862,298.1741,298.1741,400.0
2019-12-05 14:40:00,319.22,319.22,318.54,318.75,3000.0,298.2021,298.2021,297.5669,297.7631,3000.0
2019-12-05 14:50:00,318.54,318.6,317.81,318.03,2661.0,297.5669,297.623,296.885,297.0905,2661.0
2019-12-05 15:00:00,317.97,318.3,317.87,317.87,2216.0,297.0344,297.3427,296.941,296.941,2216.0
2019-12-05 15:10:00,317.72,318.02,317.72,317.86,2501.0,296.8009,297.0811,296.8009,296.9317,2501.0
2019-12-05 15:20:00,317.91,317.93,317.69,317.93,3401.0,296.9784,296.9971,296.7729,296.9971,3401.0
2019-12-05 15:30:00,317.9,318.17,317.81,318.03,4746.0,296.969,297.2213,296.885,297.0905,4746.0
2019-12-05 15:40:00,317.9,317.9,317.5,317.71,3692.0,296.969,296.969,296.5954,296.7916,3692.0
2019-12-05 15:50:00,317.81,319.08,317.66,318.37,48213.0,296.885,298.0713,296.7448,297.4081,48213.0
2019-12-06 09:30:00,321.48,323.16,320.27,321.92,4621.0,300.3133,301.8827,299.183,300.7244,4621.0
2019-12-06 09:40:00,321.75,321.75,319.27,319.36,5050.0,300.5656,300.5656,298.2488,298.3329,5050.0
2019-12-06 09:50:00,318.75,319.85,318.75,319.85,1400.0,297.7631,298.7907,297.7631,298.7907,1400.0
2019-12-06 10:00:00,320.33,322.17,320.3,321.26,4430.0,299.239,300.9579,299.211,300.1078,4430.0
2019-12-06 10:10:00,321.27,321.31,319.83,320.31,2914.0,300.1172,300.1545,298.772,299.2204,2914.0
2019-12-06 10:20:00,320.63,320.69,319.15,319.37,2600.0,299.5193,299.5753,298.1367,298.3423,2600.0
2019-12-06 10:30:00,319.68,319.83,319.3,319.68,4105.0,298.6318,298.772,298.2769,298.6318,4105.0
2019-12-06 10:40:00,319.69,319.74,319.49,319.49,1600.0,298.6412,298.6879,298.4544,298.4544,1600.0
2019-12-06 10:50:00,319.56,319.95,319.53,319.89,1900.0,298.5197,298.8841,298.4917,298.828,1900.0
2019-12-06 11:00:00,319.95,320.11,319.37,319.37,4592.0,298.8841,299.0335,298.3423,298.3423,4592.0
2019-12-06 11:10:00,319.37,319.67,319.37,319.63,3456.0,298.3423,298.6225,298.3423,298.5851,3456.0
2019-12-06 11:20:00,319.65,320.24,319.64,320.24,1300.0,298.6038,299.155,298.5945,299.155,1300.0
2019-12-06 11:30:00,320.21,320.53,320.1,320.53,2400.0,299.1269,299.4259,299.0242,299.4259,2400.0
2019-12-06 11:40:00,320.48,320.53,320.35,320.36,1601.0,299.3792,299.4259,299.2577,299.2671,1601.0
2019-12-06 11:50:00,320.31,320.92,320.21,320.92,2607.0,299.2204,299.7902,299.1269,299.7902,2607.0
2019-12-06 12:00:00,320.86,321.18,320.74,321.08,3600.0,299.7342,300.0331,299.6221,299.9397,3600.0
2019-12-06 12:10:00,321.19,321.32,321.18,321.22,1500.0,300.0424,300.1639,300.0331,300.0704,1500.0
2019-12-06 12:20:00,321.18,321.22,321.0,321.04,2110.0,300.0331,300.0704,299.8649,299.9023,2110.0
2019-12-06 12:30:00,321.09,321.09,320.84,321.02,1801.0,299.949,299.949,299.7155,299.8836,1801.0
2019-12-06 12:40:00,321.15,321.41,321.12,321.33,1800.0,300.0051,300.2479,299.977,300.1732,1800.0
2019-12-06 12:50:00,321.35,321.67,321.34,321.57,2200.0,300.1919,300.4908,300.1825,300.3974,2200.0
2019-12-06 13:00:00,321.64,321.75,321.5,321.68,4436.0,300.4628,300.5656,300.332,300.5002,4436.0
2019-12-06 13:10:00,321.51,321.77,321.51,321.65,3502.0,300.3414,300.5842,300.3414,300.4721,3502.0
2019-12-06 13:20:00,321.73,321.74,321.05,321.05,2563.0,300.5469,300.5562,299.9116,299.9116,2563.0
2019-12-06 13:30:00,321.12,321.18,321.0,321.11,4106.0,299.977,300.0331,299.8649,299.9677,4106.0
2019-12-06 13:40:00,321.0,321.33,320.76,321.32,5202.0,299.8649,300.1732,299.6407,300.1639,5202.0
2019-12-06 13:50:00,321.21,321.38,321.09,321.38,1200.0,300.0611,300.2199,299.949,300.2199,1200.0
2019-12-06 14:00:00,321.56,321.56,321.06,321.29,1314.0,300.3881,300.3881,299.921,300.1358,1314.0
2019-12-06 14:10:00,321.32,321.4,321.21,321.22,2200.0,300.1639,300.2386,300.0611,300.0704,2200.0
2019-12-06 14:20:00,321.4,321.66,321.39,321.61,2188.0,300.2386,300.4815,300.2293,300.4348,2188.0
2019-12-06 14:30:00,321.61,321.61,321.22,321.35,600.0,300.4348,300.4348,300.0704,300.1919,600.0
2019-12-06 14:40:00,321.35,321.53,321.35,321.48,2822.0,300.1919,300.36,300.1919,300.3133,2822.0
2019-12-06 14:50:00,321.51,321.79,321.51,321.79,1412.0,300.3414,300.6029,300.3414,300.6029,1412.0
2019-12-06 15:00:00,321.79,321.79,321.52,321.69,1600.0,300.6029,300.6029,300.3507,300.5095,1600.0
2019-12-06 15:10:00,321.62,321.62,321.3,321.41,2401.0,300.4441,300.4441,300.1452,300.2479,2401.0
2019-12-06 15:20:00,321.33,321.62,321.17,321.62,2000.0,300.1732,300.4441,300.0237,300.4441,2000.0
2019-12-06 15:30:00,321.55,321.8,321.55,321.77,3560.0,300.3787,300.6123,300.3787,300.5842,3560.0
2019-12-06 15:40:00,321.8,321.89,321.57,321.58,4316.0,300.6123,300.6963,300.3974,300.4067,4316.0
2019-12-06 15:50:00,321.44,321.65,321.25,321.35,13647.0,300.276,300.4721,300.0985,300.1919,13647.0
2019-12-09 09:30:00,320.79,323.81,320.79,323.81,7656.0,299.6688,302.4899,299.6688,302.4899,7656.0
2019-12-09 09:40:00,324.19,324.85,323.56,324.53,4600.0,302.8449,303.4614,302.2564,303.1625,4600.0
2019-12-09 09:50:00,324.53,325.5,324.22,325.13,9293.0,303.1625,304.0686,302.8729,303.723,9293.0
2019-12-09 10:00:00,325.39,325.5,325.23,325.4,2100.0,303.9659,304.0686,303.8164,303.9752,2100.0
2019-12-09 10:10:00,325.38,327.31,325.38,326.23,3633.0,303.9565,305.7595,303.9565,304.7506,3633.0
2019-12-09 10:20:00,326.11,326.55,325.87,326.32,2197.0,304.6385,305.0495,304.4143,304.8347,2197.0
2019-12-09 10:30:00,326.21,326.53,326.17,326.53,3564.0,304.7319,305.0308,304.6945,305.0308,3564.0
2019-12-09 10:40:00,326.46,326.8,326.34,326.67,2700.0,304.9654,305.2831,304.8533,305.1616,2700.0
2019-12-09 10:50:00,326.5,326.5,325.39,325.59,1816.0,305.0028,305.0028,303.9659,304.1527,1816.0
2019-12-09 11:00:00,325.58,326.03,325.41,325.41,1605.0,304.1434,304.5638,303.9846,303.9846,1605.0
2019-12-09 11:10:00,325.62,325.67,325.1,325.19,3323.0,304.1807,304.2275,303.695,303.7791,3323.0
2019-12-09 11:20:00,325.25,325.25,324.48,324.48,3400.0,303.8351,303.8351,303.1158,303.1158,3400.0
2019-12-09 11:30:00,324.61,324.94,324.28,324.29,1300.0,303.2372,303.5455,302.929,302.9383,1300.0
2019-12-09 11:40:00,324.55,324.55,324.17,324.29,3055.0,303.1812,303.1812,302.8262,302.9383,3055.0
2019-12-09 11:50:00,324.49,324.67,324.36,324.45,1000.0,303.1251,303.2933,303.0037,303.0878,1000.0
2019-12-09 12:00:00,324.57,324.86,324.49,324.86,2600.0,303.1999,303.4708,303.1251,303.4708,2600.0
2019-12-09 12:10:00,324.97,325.05,324.72,324.88,2462.0,303.5735,303.6483,303.34,303.4895,2462.0
2019-12-09 12:20:00,325.0,325.09,324.87,325.09,1003.0,303.6016,303.6856,303.4801,303.6856,1003.0
2019-12-09 12:30:00,325.08,325.12,324.86,325.05,1809.0,303.6763,303.7137,303.4708,303.6483,1809.0
2019-12-09 12:40:00,324.99,324.99,324.53,324.56,1200.0,303.5922,303.5922,303.1625,303.1905,1200.0
2019-12-09 12:50:00,324.5,324.73,324.47,324.5,3304.0,303.1345,303.3493,303.1065,303.1345,3304.0
2019-12-09 13:00:00,324.61,325.07,324.61,325.07,1609.0,303.2372,303.667,303.2372,303.667,1609.0
2019-12-09 13:10:00,325.07,325.07,324.93,324.99,1002.0,303.667,303.667,303.5362,303.5922,1002.0
2019-12-09 13:20:00,324.99,325.22,324.9,324.9,1737.0,303.5922,303.8071,303.5082,303.5082,1737.0
2019-12-09 13:30:00,324.95,324.95,324.86,324.91,1100.0,303.5549,303.5549,303.4708,303.5175,1100.0
2019-12-09 13:40:00,324.99,325.19,324.98,325.07,1903.0,303.5922,303.7791,303.5829,303.667,1903.0
2019-12-09 13:50:00,325.16,325.18,324.86,325.07,8610.0,303.751,303.7697,303.4708,303.667,8610.0
2019-12-09 14:00:00,325.05,325.05,324.82,324.85,1687.0,303.6483,303.6483,303.4334,303.4614,1687.0
2019-12-09 14:10:00,324.75,324.8,324.05,324.05,3116.0,303.368,303.4147,302.7141,302.7141,3116.0
2019-12-09 14:20:00,324.32,324.42,324.11,324.41,2500.0,302.9663,303.0598,302.7702,303.0504,2500.0
2019-12-09 14:30:00,324.45,324.81,324.45,324.73,1300.0,303.0878,303.4241,303.0878,303.3493,1300.0
2019-12-09 14:40:00,324.79,324.79,324.59,324.73,1400.0,303.4054,303.4054,303.2186,303.3493,1400.0
2019-12-09 14:50:00,324.65,324.68,324.51,324.68,1404.0,303.2746,303.3026,303.1438,303.3026,1404.0
2019-12-09 15:00:00,324.79,324.79,324.47,324.65,4435.0,303.4054,303.4054,303.1065,303.2746,4435.0
2019-12-09 15:10:00,324.68,324.75,324.62,324.67,2421.0,303.3026,303.368,303.2466,303.2933,2421.0
2019-12-09 15:20:00,324.74,324.95,324.71,324.88,3455.0,303.3587,303.5549,303.3307,303.4895,3455.0
2019-12-09 15:30:00,324.84,324.97,324.13,324.38,6711.0,303.4521,303.5735,302.7889,303.0224,6711.0
2019-12-09 15:40:00,324.42,324.56,324.25,324.49,9228.0,303.0598,303.1905,302.9009,303.1251,9228.0
2019-12-09 15:50:00,324.42,324.49,324.24,324.31,40684.0,303.0598,303.1251,302.8916,302.957,40684.0
2019-12-10 09:30:00,324.55,324.7,323.3,324.29,10536.0,303.1812,303.3213,302.0135,302.9383,10536.0
2019-12-10 09:40:00,324.29,324.37,323.6,323.66,1425.0,302.9383,303.013,302.2937,302.3498,1425.0
2019-12-10 09:50:00,324.0,324.8,323.76,324.45,700.0,302.6674,303.4147,302.4432,303.0878,700.0
2019-12-10 10:00:00,324.18,324.79,324.17,324.67,1000.0,302.8356,303.4054,302.8262,303.2933,1000.0
2019-12-10 10:10:00,324.71,325.37,324.71,325.18,1188.0,303.3307,303.9472,303.3307,303.7697,1188.0
2019-12-10 10:20:00,325.14,325.46,324.98,325.46,2201.0,303.7324,304.0313,303.5829,304.0313,2201.0
2019-12-10 10:30:00,325.46,325.62,325.15,325.41,1334.0,304.0313,304.1807,303.7417,303.9846,1334.0
2019-12-10 10:40:00,325.11,325.29,324.89,325.11,615.0,303.7043,303.8725,303.4988,303.7043,615.0
2019-12-10 10:50:00,324.97,325.85,324.97,325.85,2050.0,303.5735,304.3956,303.5735,304.3956,2050.0
2019-12-10 11:00:00,326.12,326.18,325.17,325.47,1510.0,304.6478,304.7039,303.7604,304.0406,1510.0
2019-12-10 11:10:00,325.75,325.76,325.36,325.69,1200.0,304.3022,304.3115,303.9379,304.2461,1200.0
2019-12-10 11:20:00,325.91,326.15,325.9,325.97,1241.0,304.4517,304.6759,304.4423,304.5077,1241.0
2019-12-10 11:30:00,326.05,326.35,326.03,326.04,2100.0,304.5824,304.8627,304.5638,304.5731,2100.0
2019-12-10 11:40:00,325.85,325.96,325.3,325.43,2700.0,304.3956,304.4984,303.8818,304.0033,2700.0
2019-12-10 11:50:00,325.75,325.87,325.47,325.56,700.0,304.3022,304.4143,304.0406,304.1247,700.0
2019-12-10 12:00:00,325.18,325.32,325.04,325.17,1000.0,303.7697,303.9005,303.6389,303.7604,1000.0
2019-12-10 12:10:00,325.34,325.43,325.29,325.29,850.0,303.9192,304.0033,303.8725,303.8725,850.0
2019-12-10 12:20:00,325.17,325.18,324.9,324.9,1200.0,303.7604,303.7697,303.5082,303.5082,1200.0
2019-12-10 12:30:00,325.11,325.13,324.59,324.65,1673.0,303.7043,303.723,303.2186,303.2746,1673.0
2019-12-10 12:40:00,324.68,325.05,324.35,324.44,3108.0,303.3026,303.6483,302.9944,303.0784,3108.0
2019-12-10 12:50:00,324.5,324.52,324.29,324.52,1600.0,303.1345,303.1532,302.9383,303.1532,1600.0
2019-12-10 13:00:00,324.42,324.42,323.95,324.07,1700.0,303.0598,303.0598,302.6207,302.7328,1700.0
2019-12-10 13:10:00,324.15,324.9,324.12,324.8,1242.0,302.8075,303.5082,302.7795,303.4147,1242.0
2019-12-10 13:20:00,324.91,324.91,324.56,324.63,600.0,303.5175,303.5175,303.1905,303.2559,600.0
2019-12-10 13:30:00,324.48,324.85,324.48,324.85,600.0,303.1158,303.4614,303.1158,303.4614,600.0
2019-12-10 13:40:00,324.86,325.02,324.54,324.65,1462.0,303.4708,303.6203,303.1719,303.2746,1462.0
2019-12-10 13:50:00,324.54,324.94,324.54,324.85,1677.0,303.1719,303.5455,303.1719,303.4614,1677.0
2019-12-10 14:00:00,324.91,325.03,324.68,325.01,5897.0,303.5175,303.6296,303.3026,303.6109,5897.0
2019-12-10 14:10:00,325.03,325.2,324.94,325.2,2181.0,303.6296,303.7884,303.5455,303.7884,2181.0
2019-12-10 14:20:00,325.14,325.37,324.94,325.26,4202.0,303.7324,303.9472,303.5455,303.8444,4202.0
2019-12-10 14:30:00,325.16,325.31,324.99,325.1,2502.0,303.751,303.8912,303.5922,303.695,2502.0
2019-12-10 14:40:00,324.98,325.11,324.85,324.89,1308.0,303.5829,303.7043,303.4614,303.4988,1308.0
2019-12-10 14:50:00,324.98,325.14,324.77,324.82,2657.0,303.5829,303.7324,303.3867,303.4334,2657.0
2019-12-10 15:00:00,324.82,324.83,323.98,323.98,2633.0,303.4334,303.4428,302.6487,302.6487,2633.0
2019-12-10 15:10:00,323.98,324.54,323.9,323.9,3700.0,302.6487,303.1719,302.574,302.574,3700.0
2019-12-10 15:20:00,324.13,324.19,323.68,323.72,2801.0,302.7889,302.8449,302.3685,302.4058,2801.0
2019-12-10 15:30:00,323.6,323.6,322.96,323.13,3334.0,302.2937,302.2937,301.6959,301.8547,3334.0
2019-12-10 15:40:00,323.11,323.63,323.08,323.63,5000.0,301.836,302.3218,301.808,302.3218,5000.0
2019-12-10 15:50:00,323.69,323.69,323.14,323.48,17425.0,302.3778,302.3778,301.864,302.1816,17425.0
2019-12-11 09:30:00,327.65,328.07,325.14,325.14,14555.0,306.0771,306.4694,303.7324,303.7324,14555.0
2019-12-11 09:40:00,325.9,327.35,325.9,327.35,2200.0,304.4423,305.7968,304.4423,305.7968,2200.0
2019-12-11 09:50:00,327.11,327.14,326.0,326.57,3978.0,305.5726,305.6007,304.5357,305.0682,3978.0
2019-12-11 10:00:00,326.81,326.99,325.69,326.38,7838.0,305.2924,305.4605,304.2461,304.8907,7838.0
2019-12-11 10:10:00,326.25,327.18,326.12,327.18,7435.0,304.7693,305.638,304.6478,305.638,7435.0
2019-12-11 10:20:00,326.76,327.73,326.25,326.25,7500.0,305.2457,306.1518,304.7693,304.7693,7500.0
2019-12-11 10:30:00,326.55,327.2,326.55,326.87,2638.0,305.0495,305.6567,305.0495,305.3484,2638.0
2019-12-11 10:40:00,326.87,327.1,326.61,326.92,13368.0,305.3484,305.5633,305.1056,305.3952,13368.0
2019-12-11 10:50:00,326.92,327.27,326.82,327.27,2450.0,305.3952,305.7221,305.3017,305.7221,2450.0
2019-12-11 11:00:00,327.4,327.42,326.86,326.92,9114.0,305.8435,305.8622,305.3391,305.3952,9114.0
2019-12-11 11:10:00,326.93,327.34,326.89,327.23,3208.0,305.4045,305.7875,305.3671,305.6847,3208.0
2019-12-11 11:20:00,327.23,327.5,327.07,327.5,6183.0,305.6847,305.937,305.5353,305.937,6183.0
2019-12-11 11:30:00,327.65,327.81,327.44,327.8,9523.0,306.0771,306.2266,305.8809,306.2172,9523.0
2019-12-11 11:40:00,328.01,328.15,327.9,328.15,7641.0,306.4134,306.5442,306.3106,306.5442,7641.0
2019-12-11 11:50:00,328.03,328.25,327.87,328.25,2100.0,306.4321,306.6376,306.2826,306.6376,2100.0
2019-12-11 12:00:00,328.38,328.66,328.38,328.54,4200.0,306.759,307.0206,306.759,306.9085,4200.0
2019-12-11 12:10:00,328.68,328.83,328.49,328.75,2400.0,307.0393,307.1794,306.8618,307.1047,2400.0
2019-12-11 12:20:00,328.68,328.68,328.0,328.12,1500.0,307.0393,307.0393,306.404,306.5161,1500.0
2019-12-11 12:30:00,328.14,328.14,327.61,327.85,1817.0,306.5348,306.5348,306.0397,306.2639,1817.0
2019-12-11 12:40:00,327.52,328.0,327.52,328.0,1700.0,305.9556,306.404,305.9556,306.404,1700.0
2019-12-11 12:50:00,327.95,327.95,327.76,327.82,500.0,306.3573,306.3573,306.1798,306.2359,500.0
2019-12-11 13:00:00,328.0,328.05,327.64,327.64,1130.0,306.404,306.4508,306.0677,306.0677,1130.0
2019-12-11 13:10:00,327.73,328.34,327.73,328.25,5200.0,306.1518,306.7217,306.1518,306.6376,5200.0
2019-12-11 13:20:00,328.35,328.5,328.13,328.13,4403.0,306.731,306.8711,306.5255,306.5255,4403.0
2019-12-11 13:30:00,328.34,328.34,328.0,328.18,3521.0,306.7217,306.7217,306.404,306.5722,3521.0
2019-12-11 13:40:00,328.2,328.34,328.13,328.23,1500.0,306.5909,306.7217,306.5255,306.6189,1500.0
2019-12-11 13:50:00,328.2,329.06,328.12,329.06,4510.0,306.5909,307.3943,306.5161,307.3943,4510.0
2019-12-11 14:00:00,329.09,329.24,328.9,329.14,2526.0,307.4223,307.5624,307.2448,307.469,2526.0
2019-12-11 14:10:00,329.0,329.24,328.73,329.13,2194.0,307.3382,307.5624,307.086,307.4596,2194.0
2019-12-11 14:20:00,329.26,329.5,329.08,329.31,1550.0,307.5811,307.8053,307.4129,307.6278,1550.0
2019-12-11 14:30:00,329.19,329.64,329.19,329.39,1731.0,307.5157,307.9361,307.5157,307.7025,1731.0
2019-12-11 14:40:00,329.46,329.69,329.32,329.36,1900.0,307.7679,307.9828,307.6371,307.6745,1900.0
2019-12-11 14:50:00,329.4,329.98,329.39,329.85,2814.0,307.7119,308.2537,307.7025,308.1322,2814.0
2019-12-11 15:00:00,329.85,329.86,329.46,329.67,2600.0,308.1322,308.1416,307.7679,307.9641,2600.0
2019-12-11 15:10:00,329.62,329.69,329.42,329.69,2499.0,307.9174,307.9828,307.7305,307.9828,2499.0
2019-12-11 15:20:00,329.7,329.96,329.4,329.54,3332.0,307.9921,308.235,307.7119,307.8426,3332.0
2019-12-11 15:30:00,329.34,329.56,329.08,329.14,4096.0,307.6558,307.8613,307.4129,307.469,4096.0
2019-12-11 15:40:00,329.01,329.01,328.36,328.56,8776.0,307.3475,307.3475,306.7403,306.9272,8776.0
2019-12-11 15:50:00,328.53,329.61,328.51,329.5,27330.0,306.8991,307.908,306.8805,307.8053,27330.0
2019-12-12 09:30:00,328.42,330.33,327.61,330.33,4874.0,306.7964,308.5806,306.0397,308.5806,4874.0
2019-12-12 09:40:00,330.79,331.68,330.55,330.7,3100.0,309.0103,309.8417,308.7861,308.9263,3100.0
2019-12-12 09:50:00,330.78,330.95,330.41,330.95,1700.0,309.001,309.1598,308.6554,309.1598,1700.0
2019-12-12 10:00:00,331.56,332.45,330.82,331.14,8550.0,309.7296,310.5611,309.0384,309.3373,8550.0
2019-12-12 10:10:00,330.94,332.43,330.94,332.07,28279.0,309.1505,310.5424,309.1505,310.2061,28279.0
2019-12-12 10:20:00,332.35,333.97,332.35,332.51,8352.0,310.4676,311.981,310.4676,310.6171,8352.0
2019-12-12 10:30:00,333.1,333.32,332.39,332.51,16110.0,311.1683,311.3738,310.505,310.6171,16110.0
2019-12-12 10:40:00,332.51,332.51,331.74,332.16,1500.0,310.6171,310.6171,309.8978,310.2901,1500.0
2019-12-12 10:50:00,332.15,333.13,332.11,332.63,3356.0,310.2808,311.1963,310.2434,310.7292,3356.0
2019-12-12 11:00:00,332.86,333.0,332.29,332.56,3758.0,310.9441,311.0748,310.4116,310.6638,3758.0
2019-12-12 11:10:00,332.51,332.61,332.2,332.49,1801.0,310.6171,310.7105,310.3275,310.5984,1801.0
2019-12-12 11:20:00,332.55,332.55,331.93,331.93,1604.0,310.6545,310.6545,310.0753,310.0753,1604.0
2019-12-12 11:30:00,331.95,332.27,331.87,332.1,2844.0,310.094,310.3929,310.0192,310.2341,2844.0
2019-12-12 11:40:00,331.85,331.86,331.47,331.77,1267.0,310.0006,310.0099,309.6456,309.9258,1267.0
2019-12-12 11:50:00,331.74,331.91,330.4,331.27,2613.0,309.8978,310.0566,308.646,309.4587,2613.0
2019-12-12 12:00:00,331.32,331.32,330.88,331.1,2970.0,309.5055,309.5055,309.0944,309.2999,2970.0
2019-12-12 12:10:00,331.1,331.1,330.62,330.69,1655.0,309.2999,309.2999,308.8515,308.9169,1655.0
2019-12-12 12:20:00,330.57,330.68,330.37,330.65,1000.0,308.8048,308.9076,308.618,308.8796,1000.0
2019-12-12 12:30:00,330.75,331.95,330.75,331.89,2517.0,308.973,310.094,308.973,310.0379,2517.0
2019-12-12 12:40:00,332.03,332.62,332.03,332.25,5400.0,310.1687,310.7199,310.1687,310.3742,5400.0
2019-12-12 12:50:00,332.36,332.46,332.28,332.32,1200.0,310.477,310.5704,310.4022,310.4396,1200.0
2019-12-12 13:00:00,332.42,332.58,332.27,332.44,2190.0,310.533,310.6825,310.3929,310.5517,2190.0
2019-12-12 13:10:00,332.51,333.0,332.5,332.95,1612.0,310.6171,311.0748,310.6078,311.0281,1612.0
2019-12-12 13:20:00,332.94,332.95,332.57,332.71,2200.0,311.0188,311.0281,310.6731,310.8039,2200.0
2019-12-12 13:30:00,332.76,332.76,332.34,332.34,2400.0,310.8506,310.8506,310.4583,310.4583,2400.0
2019-12-12 13:40:00,332.36,332.46,332.11,332.46,1439.0,310.477,310.5704,310.2434,310.5704,1439.0
2019-12-12 13:50:00,332.38,332.73,332.38,332.73,2227.0,310.4957,310.8226,310.4957,310.8226,2227.0
2019-12-12 14:00:00,332.74,333.06,332.61,332.87,3308.0,310.832,311.1309,310.7105,310.9534,3308.0
2019-12-12 14:10:00,332.91,333.14,332.74,332.78,2510.0,310.9908,311.2056,310.832,310.8693,2510.0
2019-12-12 14:20:00,332.83,332.83,332.59,332.78,1200.0,310.916,310.916,310.6918,310.8693,1200.0
2019-12-12 14:30:00,332.61,334.0,332.61,333.53,11249.0,310.7105,312.009,310.7105,311.5699,11249.0
2019-12-12 14:40:00,333.53,334.09,333.52,333.68,8009.0,311.5699,312.0931,311.5606,311.7101,8009.0
2019-12-12 14:50:00,333.74,334.12,333.56,333.92,13007.0,311.7661,312.1211,311.598,311.9343,13007.0
2019-12-12 15:00:00,333.93,334.82,333.92,334.67,3709.0,311.9436,312.775,311.9343,312.6349,3709.0
2019-12-12 15:10:00,334.57,335.0,334.53,334.91,5784.0,312.5415,312.9432,312.5041,312.8591,5784.0
2019-12-12 15:20:00,334.98,336.28,334.97,336.24,7887.0,312.9245,314.1389,312.9151,314.1015,7887.0
2019-12-12 15:30:00,336.24,337.45,336.17,337.37,17278.0,314.1015,315.2318,314.0361,315.1571,17278.0
2019-12-12 15:40:00,337.36,338.21,337.34,338.18,19613.0,315.1478,315.9418,315.1291,315.9138,19613.0
2019-12-12 15:50:00,338.29,339.01,338.15,338.79,71486.0,316.0165,316.6891,315.8858,316.4836,71486.0
2019-12-13 09:30:00,337.77,338.96,334.44,334.82,5492.0,315.5308,316.6424,312.42,312.775,5492.0
2019-12-13 09:40:00,335.09,336.19,334.32,335.15,6509.0,313.0272,314.0548,312.3079,313.0833,6509.0
2019-12-13 09:50:00,335.45,336.31,335.22,335.22,55157.0,313.3635,314.1669,313.1487,313.1487,55157.0
2019-12-13 10:00:00,335.0,338.27,334.43,337.79,17773.0,312.9432,315.9979,312.4107,315.5495,17773.0
2019-12-13 10:10:00,337.78,337.78,336.87,337.77,5200.0,315.5401,315.5401,314.69,315.5308,5200.0
2019-12-13 10:20:00,337.41,337.41,336.45,336.89,1400.0,315.1945,315.1945,314.2977,314.7087,1400.0
2019-12-13 10:30:00,336.42,336.42,333.19,333.38,3900.0,314.2697,314.2697,311.2523,311.4298,3900.0
2019-12-13 10:40:00,333.66,334.6,333.66,333.91,8188.0,311.6914,312.5695,311.6914,311.9249,8188.0
2019-12-13 10:50:00,333.49,333.54,332.69,332.94,4200.0,311.5326,311.5793,310.7852,311.0188,4200.0
2019-12-13 11:00:00,332.93,333.35,332.71,333.34,4064.0,311.0094,311.4018,310.8039,311.3925,4064.0
2019-12-13 11:10:00,333.32,333.66,332.64,332.96,2922.0,311.3738,311.6914,310.7385,311.0375,2922.0
2019-12-13 11:20:00,332.42,332.47,331.77,332.09,3215.0,310.533,310.5797,309.9258,310.2248,3215.0
2019-12-13 11:30:00,332.12,332.85,331.98,332.52,2000.0,310.2528,310.9347,310.122,310.6264,2000.0
2019-12-13 11:40:00,332.67,333.08,332.54,332.92,4824.0,310.7666,311.1496,310.6451,311.0001,4824.0
2019-12-13 11:50:00,332.93,333.59,332.93,333.02,21032.0,311.0094,311.626,311.0094,311.0935,21032.0
2019-12-13 12:00:00,333.0,333.1,332.78,332.95,2666.0,311.0748,311.1683,310.8693,311.0281,2666.0
2019-12-13 12:10:00,332.78,332.96,332.18,332.52,3330.0,310.8693,311.0375,310.3088,310.6264,3330.0
2019-12-13 12:20:00,332.47,332.93,332.47,332.93,1400.0,310.5797,311.0094,310.5797,311.0094,1400.0
2019-12-13 12:30:00,333.05,333.05,332.77,332.85,1950.0,311.1215,311.1215,310.86,310.9347,1950.0
2019-12-13 12:40:00,332.95,333.03,332.25,332.25,1894.0,311.0281,311.1029,310.3742,310.3742,1894.0
2019-12-13 12:50:00,332.28,332.97,332.28,332.97,1300.0,310.4022,311.0468,310.4022,311.0468,1300.0
2019-12-13 13:00:00,333.0,333.0,332.47,332.85,1500.0,311.0748,311.0748,310.5797,310.9347,1500.0
2019-12-13 13:10:00,333.0,333.15,332.85,332.85,4826.0,311.0748,311.215,310.9347,310.9347,4826.0
2019-12-13 13:20:00,332.81,332.98,332.81,332.93,2100.0,310.8973,311.0562,310.8973,311.0094,2100.0
2019-12-13 13:30:00,332.88,333.07,332.68,332.69,2068.0,310.9627,311.1402,310.7759,310.7852,2068.0
2019-12-13 13:40:00,332.74,332.98,332.68,332.81,1340.0,310.832,311.0562,310.7759,310.8973,1340.0
2019-12-13 13:50:00,333.04,333.22,332.96,333.03,1284.0,311.1122,311.2804,311.0375,311.1029,1284.0
2019-12-13 14:00:00,333.04,333.23,332.71,332.87,5527.0,311.1122,311.2897,310.8039,310.9534,5527.0
2019-12-13 14:10:00,332.8,332.8,332.65,332.77,700.0,310.888,310.888,310.7479,310.86,700.0
2019-12-13 14:20:00,332.89,333.05,332.83,332.97,4967.0,310.9721,311.1215,310.916,311.0468,4967.0
2019-12-13 14:30:00,332.94,333.11,332.83,332.94,2894.0,311.0188,311.1776,310.916,311.0188,2894.0
2019-12-13 14:40:00,333.03,333.15,332.62,332.74,7707.0,311.1029,311.215,310.7199,310.832,7707.0
2019-12-13 14:50:00,332.64,332.99,332.64,332.91,1000.0,310.7385,311.0655,310.7385,310.9908,1000.0
2019-12-13 15:00:00,332.85,333.01,332.57,332.67,2790.0,310.9347,311.0842,310.6731,310.7666,2790.0
2019-12-13 15:10:00,332.79,332.89,332.75,332.75,1601.0,310.8787,310.9721,310.8413,310.8413,1601.0
2019-12-13 15:20:00,332.84,332.91,332.48,332.87,1938.0,310.9254,310.9908,310.5891,310.9534,1938.0
2019-12-13 15:30:00,332.77,333.04,332.44,332.6,4581.0,310.86,311.1122,310.5517,310.7012,4581.0
2019-12-13 15:40:00,332.48,333.04,332.48,332.7,14238.0,310.5891,311.1122,310.5891,310.7946,14238.0
2019-12-13 15:50:00,332.82,332.93,332.16,332.37,38606.0,310.9067,311.0094,310.2901,310.4863,38606.0
2019-12-16 09:30:00,334.52,334.98,333.3,334.1,6236.0,312.4948,312.9245,311.3551,312.1024,6236.0
2019-12-16 09:40:00,333.97,334.35,333.49,334.24,2000.0,311.981,312.336,311.5326,312.2332,2000.0
2019-12-16 09:50:00,334.15,334.87,333.84,334.21,5200.0,312.1491,312.8217,311.8595,312.2052,5200.0
2019-12-16 10:00:00,334.37,334.4,333.44,333.79,7862.0,312.3546,312.3827,311.4859,311.8128,7862.0
2019-12-16 10:10:00,333.79,333.88,333.33,333.43,12788.0,311.8128,311.8969,311.3831,311.4765,12788.0
2019-12-16 10:20:00,333.52,333.66,333.34,333.5,18185.0,311.5606,311.6914,311.3925,311.5419,18185.0
2019-12-16 10:30:00,333.55,333.73,333.33,333.38,3006.0,311.5886,311.7568,311.3831,311.4298,3006.0
2019-12-16 10:40:00,333.46,333.49,332.92,332.96,1600.0,311.5046,311.5326,311.0001,311.0375,1600.0
2019-12-16 10:50:00,333.13,333.28,332.91,333.06,2600.0,311.1963,311.3364,310.9908,311.1309,2600.0
2019-12-16 11:00:00,333.06,333.2,332.8,332.83,2666.0,311.1309,311.2617,310.888,310.916,2666.0
2019-12-16 11:10:00,333.04,333.19,332.91,332.99,6313.0,311.1122,311.2523,310.9908,311.0655,6313.0
2019-12-16 11:20:00,333.0,333.22,332.9,332.93,4275.0,311.0748,311.2804,310.9814,311.0094,4275.0
2019-12-16 11:30:00,333.05,334.06,332.93,333.88,16231.0,311.1215,312.065,311.0094,311.8969,16231.0
2019-12-16 11:40:00,333.79,334.27,333.79,334.2,1387.0,311.8128,312.2612,311.8128,312.1958,1387.0
2019-12-16 11:50:00,334.07,334.64,334.06,334.63,700.0,312.0744,312.6069,312.065,312.5975,700.0
2019-12-16 12:00:00,334.64,335.18,334.61,334.93,5785.0,312.6069,313.1113,312.5788,312.8778,5785.0
2019-12-16 12:10:00,334.92,334.99,334.51,334.52,2300.0,312.8684,312.9338,312.4854,312.4948,2300.0
2019-12-16 12:20:00,334.36,334.36,333.86,334.08,1417.0,312.3453,312.3453,311.8782,312.0837,1417.0
2019-12-16 12:30:00,334.08,334.91,334.08,334.75,2501.0,312.0837,312.8591,312.0837,312.7096,2501.0
2019-12-16 12:40:00,334.77,335.49,334.77,335.22,3158.0,312.7283,313.4009,312.7283,313.1487,3158.0
2019-12-16 12:50:00,335.28,335.69,335.09,335.57,2694.0,313.2047,313.5877,313.0272,313.4756,2694.0
2019-12-16 13:00:00,335.61,335.65,335.42,335.62,1300.0,313.513,313.5504,313.3355,313.5223,1300.0
2019-12-16 13:10:00,335.62,335.92,335.62,335.92,1202.0,313.5223,313.8026,313.5223,313.8026,1202.0
2019-12-16 13:20:00,336.03,336.24,335.96,336.24,1411.0,313.9053,314.1015,313.8399,314.1015,1411.0
2019-12-16 13:30:00,336.24,336.35,336.07,336.35,1250.0,314.1015,314.2043,313.9427,314.2043,1250.0
2019-12-16 13:40:00,336.42,336.64,336.42,336.64,1011.0,314.2697,314.4752,314.2697,314.4752,1011.0
2019-12-16 13:50:00,336.6,336.86,336.55,336.86,1502.0,314.4378,314.6807,314.3911,314.6807,1502.0
2019-12-16 14:00:00,336.79,336.85,336.19,336.19,1254.0,314.6153,314.6713,314.0548,314.0548,1254.0
2019-12-16 14:10:00,336.18,336.64,336.18,336.42,1200.0,314.0455,314.4752,314.0455,314.2697,1200.0
2019-12-16 14:20:00,336.25,336.25,335.78,335.91,900.0,314.1109,314.1109,313.6718,313.7932,900.0
2019-12-16 14:30:00,335.92,336.06,335.46,335.54,5471.0,313.8026,313.9334,313.3729,313.4476,5471.0
2019-12-16 14:40:00,335.42,335.75,335.42,335.52,800.0,313.3355,313.6438,313.3355,313.4289,800.0
2019-12-16 14:50:00,335.72,335.81,335.63,335.79,2120.0,313.6157,313.6998,313.5317,313.6811,2120.0
2019-12-16 15:00:00,335.54,335.87,335.53,335.71,2300.0,313.4476,313.7559,313.4383,313.6064,2300.0
2019-12-16 15:10:00,335.68,336.04,335.63,336.04,3996.0,313.5784,313.9147,313.5317,313.9147,3996.0
2019-12-16 15:20:00,335.97,336.43,335.9,336.24,3855.0,313.8493,314.279,313.7839,314.1015,3855.0
2019-12-16 15:30:00,336.25,336.9,335.62,336.76,8555.0,314.1109,314.7181,313.5223,314.5873,8555.0
2019-12-16 15:40:00,336.76,336.76,336.09,336.45,6080.0,314.5873,314.5873,313.9614,314.2977,6080.0
2019-12-16 15:50:00,336.56,337.4,336.43,337.19,27482.0,314.4004,315.1851,314.279,314.989,27482.0
2019-12-17 09:30:00,335.73,336.3,335.15,335.36,5401.0,313.6251,314.1576,313.0833,313.2795,5401.0
2019-12-17 09:40:00,335.33,335.85,334.02,334.18,5330.0,313.2514,313.7372,312.0277,312.1771,5330.0
2019-12-17 09:50:00,334.37,334.73,333.76,334.09,5709.0,312.3546,312.6909,311.7848,312.0931,5709.0
2019-12-17 10:00:00,334.06,334.41,333.5,333.5,3376.0,312.065,312.392,311.5419,311.5419,3376.0
2019-12-17 10:10:00,333.44,333.53,333.01,333.38,4703.0,311.4859,311.5699,311.0842,311.4298,4703.0
2019-12-17 10:20:00,333.2,333.23,332.79,332.79,1300.0,311.2617,311.2897,310.8787,310.8787,1300.0
2019-12-17 10:30:00,332.91,332.91,332.24,332.4,3430.0,310.9908,310.9908,310.3649,310.5143,3430.0
2019-12-17 10:40:00,332.28,332.6,331.83,331.9,3662.0,310.4022,310.7012,309.9819,310.0473,3662.0
2019-12-17 10:50:00,332.02,332.02,330.92,331.19,3616.0,310.1594,310.1594,309.1318,309.384,3616.0
2019-12-17 11:00:00,331.19,331.51,331.18,331.26,900.0,309.384,309.6829,309.3747,309.4494,900.0
2019-12-17 11:10:00,331.52,331.71,331.29,331.29,1800.0,309.6923,309.8698,309.4774,309.4774,1800.0
2019-12-17 11:20:00,331.4,331.75,331.03,331.62,1500.0,309.5802,309.9071,309.2345,309.7857,1500.0
2019-12-17 11:30:00,331.58,331.58,330.87,331.32,3800.0,309.7483,309.7483,309.0851,309.5055,3800.0
2019-12-17 11:40:00,331.62,331.81,331.43,331.7,1550.0,309.7857,309.9632,309.6082,309.8604,1550.0
2019-12-17 11:50:00,331.78,332.22,331.7,332.1,2600.0,309.9352,310.3462,309.8604,310.2341,2600.0
2019-12-17 12:00:00,332.0,332.22,331.99,332.14,500.0,310.1407,310.3462,310.1313,310.2715,500.0
2019-12-17 12:10:00,332.15,332.34,332.1,332.1,1114.0,310.2808,310.4583,310.2341,310.2341,1114.0
2019-12-17 12:20:00,332.07,332.12,331.66,331.94,3815.0,310.2061,310.2528,309.8231,310.0846,3815.0
2019-12-17 12:30:00,331.76,332.0,331.76,332.0,400.0,309.9165,310.1407,309.9165,310.1407,400.0
2019-12-17 12:40:00,331.85,332.2,331.83,332.2,1207.0,310.0006,310.3275,309.9819,310.3275,1207.0
2019-12-17 12:50:00,332.1,332.36,332.06,332.06,2100.0,310.2341,310.477,310.1967,310.1967,2100.0
2019-12-17 13:00:00,332.05,332.17,331.82,331.82,1336.0,310.1874,310.2995,309.9725,309.9725,1336.0
2019-12-17 13:10:00,331.71,331.92,331.45,331.81,1000.0,309.8698,310.0659,309.6269,309.9632,1000.0
2019-12-17 13:20:00,331.74,332.19,331.74,332.01,1400.0,309.8978,310.3182,309.8978,310.15,1400.0
2019-12-17 13:30:00,332.06,332.06,331.49,331.73,1900.0,310.1967,310.1967,309.6643,309.8885,1900.0
2019-12-17 13:40:00,331.64,332.17,331.64,331.99,1101.0,309.8044,310.2995,309.8044,310.1313,1101.0
2019-12-17 13:50:00,331.89,332.1,331.89,331.94,1105.0,310.0379,310.2341,310.0379,310.0846,1105.0
2019-12-17 14:00:00,332.03,332.43,331.92,332.31,4797.0,310.1687,310.5424,310.0659,310.4303,4797.0
2019-12-17 14:10:00,332.01,332.35,332.0,332.25,3700.0,310.15,310.4676,310.1407,310.3742,3700.0
2019-12-17 14:20:00,332.24,332.4,331.6,331.62,1200.0,310.3649,310.5143,309.767,309.7857,1200.0
2019-12-17 14:30:00,331.86,331.93,331.77,331.91,1333.0,310.0099,310.0753,309.9258,310.0566,1333.0
2019-12-17 14:40:00,331.83,331.83,331.5,331.5,2303.0,309.9819,309.9819,309.6736,309.6736,2303.0
2019-12-17 14:50:00,331.62,331.73,331.37,331.44,1962.0,309.7857,309.8885,309.5522,309.6176,1962.0
2019-12-17 15:00:00,331.6,332.13,331.47,331.92,5993.0,309.767,310.2621,309.6456,310.0659,5993.0
2019-12-17 15:10:00,331.79,331.79,330.77,330.8,8989.0,309.9445,309.9445,308.9917,309.0197,8989.0
2019-12-17 15:20:00,330.54,331.47,330.45,331.46,3231.0,308.7768,309.6456,308.6927,309.6362,3231.0
2019-12-17 15:30:00,331.46,331.9,331.46,331.48,14818.0,309.6362,310.0473,309.6362,309.6549,14818.0
2019-12-17 15:40:00,331.46,331.72,331.35,331.71,7512.0,309.6362,309.8791,309.5335,309.8698,7512.0
2019-12-17 15:50:00,331.75,331.75,331.28,331.44,26962.0,309.9071,309.9071,309.4681,309.6176,26962.0
2019-12-18 09:30:00,331.56,331.81,329.96,330.74,5892.0,309.7296,309.9632,308.235,308.9636,5892.0
2019-12-18 09:40:00,330.12,330.73,330.12,330.55,1701.0,308.3845,308.9543,308.3845,308.7861,1701.0
2019-12-18 09:50:00,330.01,330.75,329.91,330.75,1954.0,308.2817,308.973,308.1883,308.973,1954.0
2019-12-18 10:00:00,330.47,331.0,330.31,330.49,6800.0,308.7114,309.2065,308.562,308.7301,6800.0
2019-12-18 10:10:00,330.2,330.29,329.94,330.18,2000.0,308.4592,308.5433,308.2163,308.4405,2000.0
2019-12-18 10:20:00,330.16,330.65,330.02,330.3,2300.0,308.4218,308.8796,308.291,308.5526,2300.0
2019-12-18 10:30:00,330.06,330.14,329.53,329.92,3653.0,308.3284,308.4031,307.8333,308.1976,3653.0
2019-12-18 10:40:00,330.01,330.13,329.75,329.75,3363.0,308.2817,308.3938,308.0388,308.0388,3363.0
2019-12-18 10:50:00,329.7,329.85,329.4,329.66,3723.0,307.9921,308.1322,307.7119,307.9547,3723.0
2019-12-18 11:00:00,329.52,329.8,329.24,329.51,2350.0,307.824,308.0855,307.5624,307.8146,2350.0
2019-12-18 11:10:00,329.52,330.21,329.52,330.21,1716.0,307.824,308.4685,307.824,308.4685,1716.0
2019-12-18 11:20:00,330.33,330.61,330.33,330.55,900.0,308.5806,308.8422,308.5806,308.7861,900.0
2019-12-18 11:30:00,330.69,330.69,330.35,330.56,1506.0,308.9169,308.9169,308.5993,308.7955,1506.0
2019-12-18 11:40:00,330.6,330.6,330.24,330.24,2323.0,308.8329,308.8329,308.4966,308.4966,2323.0
2019-12-18 11:50:00,330.01,330.34,330.0,330.34,1700.0,308.2817,308.59,308.2724,308.59,1700.0
2019-12-18 12:00:00,330.35,330.35,330.14,330.24,732.0,308.5993,308.5993,308.4031,308.4966,732.0
2019-12-18 12:10:00,330.1,330.6,330.1,330.6,1000.0,308.3658,308.8329,308.3658,308.8329,1000.0
2019-12-18 12:20:00,330.34,330.66,330.32,330.66,1700.0,308.59,308.8889,308.5713,308.8889,1700.0
2019-12-18 12:30:00,330.76,330.85,330.65,330.65,500.0,308.9823,309.0664,308.8796,308.8796,500.0
2019-12-18 12:40:00,330.27,330.7,330.27,330.69,1502.0,308.5246,308.9263,308.5246,308.9169,1502.0
2019-12-18 12:50:00,330.9,331.16,330.9,331.11,1000.0,309.1131,309.356,309.1131,309.3093,1000.0
2019-12-18 13:00:00,331.35,331.5,331.33,331.5,1200.0,309.5335,309.6736,309.5148,309.6736,1200.0
2019-12-18 13:10:00,331.54,331.7,331.37,331.61,1517.0,309.711,309.8604,309.5522,309.7764,1517.0
2019-12-18 13:20:00,331.66,331.69,331.52,331.69,800.0,309.8231,309.8511,309.6923,309.8511,800.0
2019-12-18 13:30:00,331.6,331.6,331.34,331.34,900.0,309.767,309.767,309.5241,309.5241,900.0
2019-12-18 13:40:00,331.45,331.51,331.34,331.51,1500.0,309.6269,309.6829,309.5241,309.6829,1500.0
2019-12-18 13:50:00,331.8,332.14,331.8,331.97,1317.0,309.9538,310.2715,309.9538,310.1127,1317.0
2019-12-18 14:00:00,331.87,331.89,331.56,331.85,1400.0,310.0192,310.0379,309.7296,310.0006,1400.0
2019-12-18 14:10:00,331.84,331.85,331.8,331.82,801.0,309.9912,310.0006,309.9538,309.9725,801.0
2019-12-18 14:20:00,331.73,332.11,331.66,332.11,2238.0,309.8885,310.2434,309.8231,310.2434,2238.0
2019-12-18 14:30:00,332.11,332.46,332.11,332.46,745.0,310.2434,310.5704,310.2434,310.5704,745.0
2019-12-18 14:40:00,332.44,332.44,332.04,332.04,1668.0,310.5517,310.5517,310.178,310.178,1668.0
2019-12-18 14:50:00,331.92,332.21,331.92,332.08,800.0,310.0659,310.3369,310.0659,310.2154,800.0
2019-12-18 15:00:00,332.02,332.18,332.02,332.1,1060.0,310.1594,310.3088,310.1594,310.2341,1060.0
2019-12-18 15:10:00,332.1,332.28,332.07,332.17,1959.0,310.2341,310.4022,310.2061,310.2995,1959.0
2019-12-18 15:20:00,332.1,332.18,332.01,332.18,949.0,310.2341,310.3088,310.15,310.3088,949.0
2019-12-18 15:30:00,332.16,332.16,331.7,332.02,2443.0,310.2901,310.2901,309.8604,310.1594,2443.0
2019-12-18 15:40:00,332.02,332.47,331.99,332.47,4563.0,310.1594,310.5797,310.1313,310.5797,4563.0
2019-12-18 15:50:00,332.47,332.79,332.27,332.46,20039.0,310.5797,310.8787,310.3929,310.5704,20039.0
2019-12-19 09:30:00,332.5,332.5,331.05,331.06,3792.0,310.6078,310.6078,309.2532,309.2626,3792.0
2019-12-19 09:40:00,331.29,331.52,330.88,331.49,1321.0,309.4774,309.6923,309.0944,309.6643,1321.0
2019-12-19 09:50:00,330.91,331.61,330.89,331.56,1300.0,309.1224,309.7764,309.1038,309.7296,1300.0
2019-12-19 10:00:00,331.37,332.16,331.36,332.16,4171.0,309.5522,310.2901,309.5428,310.2901,4171.0
2019-12-19 10:10:00,332.17,332.46,331.92,331.93,2053.0,310.2995,310.5704,310.0659,310.0753,2053.0
2019-12-19 10:20:00,331.8,332.46,331.65,332.46,2465.0,309.9538,310.5704,309.8137,310.5704,2465.0
2019-12-19 10:30:00,332.26,332.67,332.23,332.52,1200.0,310.3836,310.7666,310.3555,310.6264,1200.0
2019-12-19 10:40:00,332.25,332.57,332.25,332.39,502.0,310.3742,310.6731,310.3742,310.505,502.0
2019-12-19 10:50:00,332.4,332.6,332.12,332.36,2515.0,310.5143,310.7012,310.2528,310.477,2515.0
2019-12-19 11:00:00,332.15,332.22,331.88,332.03,1967.0,310.2808,310.3462,310.0286,310.1687,1967.0
2019-12-19 11:10:00,332.21,332.49,332.07,332.32,1000.0,310.3369,310.5984,310.2061,310.4396,1000.0
2019-12-19 11:20:00,332.54,332.88,332.16,332.17,3171.0,310.6451,310.9627,310.2901,310.2995,3171.0
2019-12-19 11:30:00,332.17,332.51,332.17,332.47,1000.0,310.2995,310.6171,310.2995,310.5797,1000.0
2019-12-19 11:40:00,332.5,332.68,332.11,332.23,4116.0,310.6078,310.7759,310.2434,310.3555,4116.0
2019-12-19 11:50:00,332.31,332.6,332.1,332.28,2879.0,310.4303,310.7012,310.2341,310.4022,2879.0
2019-12-19 12:00:00,332.19,332.44,332.19,332.44,1700.0,310.3182,310.5517,310.3182,310.5517,1700.0
2019-12-19 12:10:00,332.55,332.86,332.55,332.86,1001.0,310.6545,310.9441,310.6545,310.9441,1001.0
2019-12-19 12:20:00,332.9,333.1,332.85,333.0,2570.0,310.9814,311.1683,310.9347,311.0748,2570.0
2019-12-19 12:30:00,332.98,333.41,332.94,333.41,2065.0,311.0562,311.4578,311.0188,311.4578,2065.0
2019-12-19 12:40:00,333.3,333.3,333.07,333.2,501.0,311.3551,311.3551,311.1402,311.2617,501.0
2019-12-19 12:50:00,333.28,333.42,333.21,333.23,1200.0,311.3364,311.4672,311.271,311.2897,1200.0
2019-12-19 13:00:00,333.32,333.59,333.32,333.58,1200.0,311.3738,311.626,311.3738,311.6166,1200.0
2019-12-19 13:10:00,333.56,333.64,333.47,333.6,500.0,311.598,311.6727,311.5139,311.6353,500.0
2019-12-19 13:20:00,333.7,333.84,333.54,333.54,1207.0,311.7287,311.8595,311.5793,311.5793,1207.0
2019-12-19 13:30:00,333.28,333.45,333.25,333.25,900.0,311.3364,311.4952,311.3084,311.3084,900.0
2019-12-19 13:40:00,333.46,333.87,333.46,333.78,2002.0,311.5046,311.8876,311.5046,311.8035,2002.0
2019-12-19 13:50:00,333.85,333.99,333.64,333.99,1520.0,311.8689,311.9997,311.6727,311.9997,1520.0
2019-12-19 14:00:00,333.85,333.88,333.85,333.86,416.0,311.8689,311.8969,311.8689,311.8782,416.0
2019-12-19 14:10:00,333.88,334.14,333.88,333.97,1000.0,311.8969,312.1398,311.8969,311.981,1000.0
2019-12-19 14:20:00,334.01,334.07,333.95,334.03,1343.0,312.0183,312.0744,311.9623,312.037,1343.0
2019-12-19 14:30:00,334.14,334.14,333.73,333.77,1100.0,312.1398,312.1398,311.7568,311.7941,1100.0
2019-12-19 14:40:00,333.83,333.86,333.7,333.86,800.0,311.8502,311.8782,311.7287,311.8782,800.0
2019-12-19 14:50:00,333.62,333.88,333.57,333.88,1600.0,311.654,311.8969,311.6073,311.8969,1600.0
2019-12-19 15:00:00,333.78,333.99,333.74,333.82,2105.0,311.8035,311.9997,311.7661,311.8408,2105.0
2019-12-19 15:10:00,333.63,333.88,333.63,333.86,1621.0,311.6634,311.8969,311.6634,311.8782,1621.0
2019-12-19 15:20:00,333.9,334.3,333.84,334.06,3425.0,311.9156,312.2892,311.8595,312.065,3425.0
2019-12-19 15:30:00,333.77,334.05,333.69,334.05,1800.0,311.7941,312.0557,311.7194,312.0557,1800.0
2019-12-19 15:40:00,334.05,334.21,333.85,334.15,5086.0,312.0557,312.2052,311.8689,312.1491,5086.0
2019-12-19 15:50:00,334.13,334.95,334.04,334.89,21743.0,312.1304,312.8964,312.0464,312.8404,21743.0
2019-12-20 09:30:00,337.45,337.47,335.24,335.65,49503.0,315.2318,315.2505,313.1674,313.5504,49503.0
2019-12-20 09:40:00,335.14,336.63,335.14,336.39,2004.0,313.0739,314.4658,313.0739,314.2416,2004.0
2019-12-20 09:50:00,336.71,336.75,336.36,336.67,700.0,314.5406,314.5779,314.2136,314.5032,700.0
2019-12-20 10:00:00,336.27,336.28,335.3,336.28,1300.0,314.1295,314.1389,313.2234,314.1389,1300.0
2019-12-20 10:10:00,335.95,335.95,335.09,335.26,1520.0,313.8306,313.8306,313.0272,313.186,1520.0
2019-12-20 10:20:00,335.04,335.95,334.37,335.95,2307.0,312.9805,313.8306,312.3546,313.8306,2307.0
2019-12-20 10:30:00,336.32,336.45,335.76,336.04,1622.0,314.1762,314.2977,313.6531,313.9147,1622.0
2019-12-20 10:40:00,335.9,336.95,335.9,336.6,10177.0,313.7839,314.7648,313.7839,314.4378,10177.0
2019-12-20 10:50:00,336.61,337.0,336.5,337.0,1440.0,314.4472,314.8115,314.3444,314.8115,1440.0
2019-12-20 11:00:00,337.41,337.41,337.23,337.35,1300.0,315.1945,315.1945,315.0263,315.1384,1300.0
2019-12-20 11:10:00,337.47,337.87,337.19,337.42,2875.0,315.2505,315.6242,314.989,315.2038,2875.0
2019-12-20 11:20:00,337.14,337.36,337.14,337.33,993.0,314.9423,315.1478,314.9423,315.1197,993.0
2019-12-20 11:30:00,337.58,337.87,337.52,337.52,3500.0,315.3533,315.6242,315.2972,315.2972,3500.0
2019-12-20 11:40:00,337.53,337.8,336.84,336.84,2736.0,315.3066,315.5588,314.662,314.662,2736.0
2019-12-20 11:50:00,336.83,337.19,336.52,337.19,9984.0,314.6527,314.989,314.3631,314.989,9984.0
2019-12-20 12:00:00,337.3,337.35,336.89,337.02,4138.0,315.0917,315.1384,314.7087,314.8302,4138.0
2019-12-20 12:10:00,336.5,336.68,336.19,336.32,1977.0,314.3444,314.5125,314.0548,314.1762,1977.0
2019-12-20 12:20:00,336.13,336.22,335.82,336.02,1175.0,313.9988,314.0828,313.7092,313.896,1175.0
2019-12-20 12:30:00,335.99,336.29,335.98,336.19,2260.0,313.868,314.1482,313.8586,314.0548,2260.0
2019-12-20 12:40:00,336.03,336.4,335.89,336.36,2433.0,313.9053,314.251,313.7746,314.2136,2433.0
2019-12-20 12:50:00,336.34,336.51,336.22,336.41,2402.0,314.1949,314.3537,314.0828,314.2603,2402.0
2019-12-20 13:00:00,336.27,336.63,336.25,336.59,816.0,314.1295,314.4658,314.1109,314.4285,816.0
2019-12-20 13:10:00,336.56,336.73,336.28,336.28,1779.0,314.4004,314.5592,314.1389,314.1389,1779.0
2019-12-20 13:20:00,336.4,336.84,336.39,336.78,1400.0,314.251,314.662,314.2416,314.606,1400.0
2019-12-20 13:30:00,336.92,337.21,336.86,337.03,2200.0,314.7367,315.0076,314.6807,314.8395,2200.0
2019-12-20 13:40:00,336.94,337.12,336.83,337.06,1600.0,314.7554,314.9236,314.6527,314.8675,1600.0
2019-12-20 13:50:00,337.14,337.39,337.09,337.34,2875.0,314.9423,315.1758,314.8955,315.1291,2875.0
2019-12-20 14:00:00,337.36,337.67,337.36,337.67,1500.0,315.1478,315.4374,315.1478,315.4374,1500.0
2019-12-20 14:10:00,337.63,337.82,337.5,337.69,1814.0,315.4,315.5775,315.2786,315.456,1814.0
2019-12-20 14:20:00,337.7,338.02,337.35,337.53,7749.0,315.4654,315.7643,315.1384,315.3066,7749.0
2019-12-20 14:30:00,337.62,337.62,337.41,337.49,2815.0,315.3907,315.3907,315.1945,315.2692,2815.0
2019-12-20 14:40:00,337.47,337.79,337.43,337.79,1695.0,315.2505,315.5495,315.2132,315.5495,1695.0
2019-12-20 14:50:00,337.79,338.25,337.64,337.83,6108.0,315.5495,315.9792,315.4093,315.5868,6108.0
2019-12-20 15:00:00,337.86,338.04,337.67,338.01,3296.0,315.6148,315.783,315.4374,315.755,3296.0
2019-12-20 15:10:00,337.98,337.98,337.41,337.49,3571.0,315.7269,315.7269,315.1945,315.2692,3571.0
2019-12-20 15:20:00,337.43,337.53,337.3,337.53,2590.0,315.2132,315.3066,315.0917,315.3066,2590.0
2019-12-20 15:30:00,337.59,338.05,337.54,337.8,10168.0,315.3626,315.7923,315.3159,315.5588,10168.0
2019-12-20 15:40:00,337.8,337.93,337.58,337.92,9090.0,315.5588,315.6802,315.3533,315.6709,9090.0
2019-12-20 15:50:00,337.86,338.59,337.35,337.56,36756.0,315.6148,316.2968,315.1384,315.3346,36756.0
2019-12-23 09:30:00,338.67,338.67,336.94,337.0,5035.0,316.3715,316.3715,314.7554,314.8115,5035.0
2019-12-23 09:40:00,336.18,337.73,336.02,337.6,2900.0,314.0455,315.4934,313.896,315.372,2900.0
2019-12-23 09:50:00,337.59,337.76,336.56,337.76,8003.0,315.3626,315.5214,314.4004,315.5214,8003.0
2019-12-23 10:00:00,337.51,337.89,337.13,337.24,4961.0,315.2879,315.6429,314.9329,315.0357,4961.0
2019-12-23 10:10:00,337.4,337.45,336.95,337.08,1070.0,315.1851,315.2318,314.7648,314.8862,1070.0
2019-12-23 10:20:00,336.98,336.99,335.88,336.02,1700.0,314.7928,314.8021,313.7652,313.896,1700.0
2019-12-23 10:30:00,336.24,336.57,336.2,336.46,2000.0,314.1015,314.4098,314.0641,314.307,2000.0
2019-12-23 10:40:00,336.57,336.57,335.79,335.79,2000.0,314.4098,314.4098,313.6811,313.6811,2000.0
2019-12-23 10:50:00,336.22,336.45,335.89,336.23,2089.0,314.0828,314.2977,313.7746,314.0922,2089.0
2019-12-23 11:00:00,336.3,336.83,336.1,336.82,3040.0,314.1576,314.6527,313.9707,314.6433,3040.0
2019-12-23 11:10:00,336.81,336.81,336.55,336.61,1409.0,314.634,314.634,314.3911,314.4472,1409.0
2019-12-23 11:20:00,337.01,337.01,336.81,336.98,1000.0,314.8208,314.8208,314.634,314.7928,1000.0
2019-12-23 11:30:00,337.33,337.53,337.3,337.37,1295.0,315.1197,315.3066,315.0917,315.1571,1295.0
2019-12-23 11:40:00,337.13,337.18,337.06,337.18,900.0,314.9329,314.9796,314.8675,314.9796,900.0
2019-12-23 11:50:00,336.74,336.74,336.48,336.58,600.0,314.5686,314.5686,314.3257,314.4191,600.0
2019-12-23 12:00:00,336.42,336.69,336.38,336.55,525.0,314.2697,314.5219,314.2323,314.3911,525.0
2019-12-23 12:10:00,336.51,336.72,336.51,336.65,700.0,314.3537,314.5499,314.3537,314.4845,700.0
2019-12-23 12:20:00,336.67,337.2,336.38,337.2,2484.0,314.5032,314.9983,314.2323,314.9983,2484.0
2019-12-23 12:30:00,337.19,337.19,336.85,337.04,1470.0,314.989,314.989,314.6713,314.8488,1470.0
2019-12-23 12:40:00,337.16,337.44,337.16,337.4,1008.0,314.9609,315.2225,314.9609,315.1851,1008.0
2019-12-23 12:50:00,337.22,337.52,337.22,337.52,200.0,315.017,315.2972,315.017,315.2972,200.0
2019-12-23 13:00:00,337.8,338.1,337.74,337.77,3053.0,315.5588,315.839,315.5027,315.5308,3053.0
2019-12-23 13:10:00,337.75,337.75,337.68,337.68,200.0,315.5121,315.5121,315.4467,315.4467,200.0
2019-12-23 13:20:00,337.64,337.9,337.49,337.83,1646.0,315.4093,315.6522,315.2692,315.5868,1646.0
2019-12-23 13:30:00,337.79,338.0,337.79,337.83,2380.0,315.5495,315.7456,315.5495,315.5868,2380.0
2019-12-23 13:40:00,337.32,337.77,337.21,337.71,4100.0,315.1104,315.5308,315.0076,315.4747,4100.0
2019-12-23 13:50:00,337.48,337.82,337.48,337.77,1000.0,315.2599,315.5775,315.2599,315.5308,1000.0
2019-12-23 14:00:00,337.69,337.92,337.3,337.3,3752.0,315.456,315.6709,315.0917,315.0917,3752.0
2019-12-23 14:10:00,337.24,337.61,337.01,337.61,4109.0,315.0357,315.3813,314.8208,315.3813,4109.0
2019-12-23 14:20:00,337.77,337.9,337.21,337.7,11065.0,315.5308,315.6522,315.0076,315.4654,11065.0
2019-12-23 14:30:00,337.76,337.76,337.43,337.43,992.0,315.5214,315.5214,315.2132,315.2132,992.0
2019-12-23 14:40:00,336.89,336.89,336.69,336.75,1535.0,314.7087,314.7087,314.5219,314.5779,1535.0
2019-12-23 14:50:00,336.68,337.01,336.68,337.01,1700.0,314.5125,314.8208,314.5125,314.8208,1700.0
2019-12-23 15:00:00,337.07,337.33,337.07,337.33,1025.0,314.8769,315.1197,314.8769,315.1197,1025.0
2019-12-23 15:10:00,337.39,337.45,337.1,337.21,1000.0,315.1758,315.2318,314.9049,315.0076,1000.0
2019-12-23 15:20:00,337.27,337.59,337.27,337.59,1207.0,315.0637,315.3626,315.0637,315.3626,1207.0
2019-12-23 15:30:00,337.46,337.59,337.32,337.42,1400.0,315.2412,315.3626,315.1104,315.2038,1400.0
2019-12-23 15:40:00,337.16,337.31,337.09,337.27,1500.0,314.9609,315.1011,314.8955,315.0637,1500.0
2019-12-23 15:50:00,337.33,337.92,337.23,337.8,16478.0,315.1197,315.6709,315.0263,315.5588,16478.0
2019-12-24 09:30:00,338.85,338.85,337.35,338.17,4671.0,316.5397,316.5397,315.1384,315.9044,4671.0
2019-12-24 09:40:00,338.19,338.19,338.17,338.17,300.0,315.9231,315.9231,315.9044,315.9044,300.0
2019-12-24 09:50:00,338.22,338.31,337.74,337.74,1300.0,315.9511,316.0352,315.5027,315.5027,1300.0
2019-12-24 10:00:00,337.87,337.87,337.8,337.87,300.0,315.6242,315.6242,315.5588,315.6242,300.0
2019-12-24 10:10:00,337.69,337.69,337.02,337.02,1318.0,315.456,315.456,314.8302,314.8302,1318.0
2019-12-24 10:20:00,337.13,337.14,336.76,336.82,1900.0,314.9329,314.9423,314.5873,314.6433,1900.0
2019-12-24 10:30:00,337.11,337.61,336.97,337.61,3578.0,314.9142,315.3813,314.7834,315.3813,3578.0
2019-12-24 10:40:00,337.51,337.51,336.39,336.39,3297.0,315.2879,315.2879,314.2416,314.2416,3297.0
2019-12-24 10:50:00,336.29,336.63,336.28,336.59,500.0,314.1482,314.4658,314.1389,314.4285,500.0
2019-12-24 11:00:00,336.71,337.02,336.71,336.89,1180.0,314.5406,314.8302,314.5406,314.7087,1180.0
2019-12-24 11:10:00,336.92,337.26,336.87,337.26,1002.0,314.7367,315.0544,314.69,315.0544,1002.0
2019-12-24 11:20:00,337.19,337.25,337.18,337.22,500.0,314.989,315.045,314.9796,315.017,500.0
2019-12-24 11:30:00,337.25,337.71,337.25,337.43,700.0,315.045,315.4747,315.045,315.2132,700.0
2019-12-24 11:40:00,337.57,337.71,337.48,337.71,700.0,315.3439,315.4747,315.2599,315.4747,700.0
2019-12-24 11:50:00,337.66,337.66,337.17,337.17,648.0,315.428,315.428,314.9703,314.9703,648.0
2019-12-24 12:00:00,337.12,337.41,337.12,337.35,900.0,314.9236,315.1945,314.9236,315.1384,900.0
2019-12-24 12:10:00,337.49,337.58,337.46,337.58,801.0,315.2692,315.3533,315.2412,315.3533,801.0
2019-12-24 12:20:00,337.69,337.87,337.52,337.87,1200.0,315.456,315.6242,315.2972,315.6242,1200.0
2019-12-24 12:30:00,337.8,337.84,337.57,337.57,1000.0,315.5588,315.5962,315.3439,315.3439,1000.0
2019-12-24 12:40:00,337.57,337.6,337.54,337.57,911.0,315.3439,315.372,315.3159,315.3439,911.0
2019-12-24 12:50:00,337.66,337.82,337.24,337.5,4019.0,315.428,315.5775,315.0357,315.2786,4019.0
2019-12-26 09:30:00,337.81,337.81,334.51,335.32,3904.0,315.5681,315.5681,312.4854,313.2421,3904.0
2019-12-26 09:40:00,335.12,338.39,334.8,338.23,28789.0,313.0553,316.11,312.7563,315.9605,28789.0
2019-12-26 09:50:00,338.31,339.81,336.29,336.29,32545.0,316.0352,317.4365,314.1482,314.1482,32545.0
2019-12-26 10:00:00,336.02,338.09,335.75,336.21,17302.0,313.896,315.8297,313.6438,314.0735,17302.0
2019-12-26 10:10:00,336.43,336.49,336.29,336.41,2000.0,314.279,314.3351,314.1482,314.2603,2000.0
2019-12-26 10:20:00,336.62,336.65,336.14,336.14,2396.0,314.4565,314.4845,314.0081,314.0081,2396.0
2019-12-26 10:30:00,336.6,336.75,336.46,336.75,918.0,314.4378,314.5779,314.307,314.5779,918.0
2019-12-26 10:40:00,336.76,337.18,336.57,336.98,2165.0,314.5873,314.9796,314.4098,314.7928,2165.0
2019-12-26 10:50:00,336.93,337.16,336.74,337.16,1358.0,314.7461,314.9609,314.5686,314.9609,1358.0
2019-12-26 11:00:00,336.99,337.21,336.99,337.06,800.0,314.8021,315.0076,314.8021,314.8675,800.0
2019-12-26 11:10:00,336.79,337.2,336.79,337.14,774.0,314.6153,314.9983,314.6153,314.9423,774.0
2019-12-26 11:20:00,337.17,337.46,336.97,337.4,3929.0,314.9703,315.2412,314.7834,315.1851,3929.0
2019-12-26 11:30:00,337.42,337.57,337.42,337.57,600.0,315.2038,315.3439,315.2038,315.3439,600.0
2019-12-26 11:40:00,337.62,337.88,337.61,337.82,1100.0,315.3907,315.6335,315.3813,315.5775,1100.0
2019-12-26 11:50:00,337.63,337.63,337.29,337.29,300.0,315.4,315.4,315.0824,315.0824,300.0
2019-12-26 12:00:00,337.31,337.31,337.26,337.26,200.0,315.1011,315.1011,315.0544,315.0544,200.0
2019-12-26 12:10:00,337.41,337.41,336.79,337.15,1335.0,315.1945,315.1945,314.6153,314.9516,1335.0
2019-12-26 12:20:00,337.35,337.35,336.55,336.66,1200.0,315.1384,315.1384,314.3911,314.4939,1200.0
2019-12-26 12:30:00,336.74,337.04,336.74,337.04,1500.0,314.5686,314.8488,314.5686,314.8488,1500.0
2019-12-26 12:40:00,337.06,337.08,336.89,336.9,500.0,314.8675,314.8862,314.7087,314.7181,500.0
2019-12-26 12:50:00,337.07,337.1,337.0,337.1,500.0,314.8769,314.9049,314.8115,314.9049,500.0
2019-12-26 13:00:00,337.06,337.15,337.06,337.15,300.0,314.8675,314.9516,314.8675,314.9516,300.0
2019-12-26 13:10:00,337.07,337.13,337.06,337.13,300.0,314.8769,314.9329,314.8675,314.9329,300.0
2019-12-26 13:20:00,337.24,337.37,337.19,337.37,911.0,315.0357,315.1571,314.989,315.1571,911.0
2019-12-26 13:30:00,337.55,337.55,337.5,337.52,610.0,315.3253,315.3253,315.2786,315.2972,610.0
2019-12-26 13:40:00,337.79,338.11,337.79,337.88,802.0,315.5495,315.8484,315.5495,315.6335,802.0
2019-12-26 13:50:00,337.92,337.96,337.87,337.88,811.0,315.6709,315.7083,315.6242,315.6335,811.0
2019-12-26 14:00:00,338.07,338.11,337.4,337.44,1700.0,315.811,315.8484,315.1851,315.2225,1700.0
2019-12-26 14:10:00,337.29,337.63,337.19,337.56,1146.0,315.0824,315.4,314.989,315.3346,1146.0
2019-12-26 14:20:00,337.41,337.52,337.41,337.49,300.0,315.1945,315.2972,315.1945,315.2692,300.0
2019-12-26 14:30:00,337.3,337.35,337.0,337.18,2002.0,315.0917,315.1384,314.8115,314.9796,2002.0
2019-12-26 14:40:00,337.56,337.56,337.56,337.56,100.0,315.3346,315.3346,315.3346,315.3346,100.0
2019-12-26 14:50:00,337.55,337.7,337.25,337.7,2200.0,315.3253,315.4654,315.045,315.4654,2200.0
2019-12-26 15:00:00,337.58,337.63,337.56,337.56,400.0,315.3533,315.4,315.3346,315.3346,400.0
2019-12-26 15:10:00,337.62,337.92,337.6,337.88,3362.0,315.3907,315.6709,315.372,315.6335,3362.0
2019-12-26 15:20:00,337.93,338.4,337.93,338.4,2430.0,315.6802,316.1193,315.6802,316.1193,2430.0
2019-12-26 15:30:00,338.49,338.51,337.89,338.33,5950.0,316.2034,316.2221,315.6429,316.0539,5950.0
2019-12-26 15:40:00,338.45,338.63,338.02,338.02,2900.0,316.166,316.3342,315.7643,315.7643,2900.0
2019-12-26 15:50:00,338.1,339.12,338.01,338.85,14105.0,315.839,316.7919,315.755,316.5397,14105.0
2019-12-27 09:30:00,340.5,340.57,338.3,338.31,4301.0,318.081,318.1464,316.0259,316.0352,4301.0
2019-12-27 09:40:00,340.12,340.12,339.69,339.69,200.0,317.726,317.726,317.3244,317.3244,200.0
2019-12-27 09:50:00,339.31,339.61,338.43,338.43,2562.0,316.9694,317.2496,316.1473,316.1473,2562.0
2019-12-27 10:00:00,337.95,337.95,337.15,337.59,1805.0,315.6989,315.6989,314.9516,315.3626,1805.0
2019-12-27 10:10:00,337.88,338.0,337.33,337.41,1001.0,315.6335,315.7456,315.1197,315.1945,1001.0
2019-12-27 10:20:00,337.94,337.94,337.66,337.66,200.0,315.6896,315.6896,315.428,315.428,200.0
2019-12-27 10:30:00,337.79,337.83,337.21,337.5,2700.0,315.5495,315.5868,315.0076,315.2786,2700.0
2019-12-27 10:40:00,337.51,338.12,337.5,337.69,1001.0,315.2879,315.8577,315.2786,315.456,1001.0
2019-12-27 10:50:00,337.7,337.89,337.66,337.86,2123.0,315.4654,315.6429,315.428,315.6148,2123.0
2019-12-27 11:00:00,337.76,337.89,336.97,337.43,4100.0,315.5214,315.6429,314.7834,315.2132,4100.0
2019-12-27 11:10:00,337.59,337.59,336.96,337.04,2394.0,315.3626,315.3626,314.7741,314.8488,2394.0
2019-12-27 11:20:00,337.22,337.79,336.99,337.53,2564.0,315.017,315.5495,314.8021,315.3066,2564.0
2019-12-27 11:30:00,337.61,337.61,337.54,337.54,200.0,315.3813,315.3813,315.3159,315.3159,200.0
2019-12-27 11:40:00,337.35,337.44,337.08,337.27,1431.0,315.1384,315.2225,314.8862,315.0637,1431.0
2019-12-27 11:50:00,337.47,337.49,337.09,337.4,1436.0,315.2505,315.2692,314.8955,315.1851,1436.0
2019-12-27 12:00:00,337.4,337.7,337.38,337.38,1816.0,315.1851,315.4654,315.1665,315.1665,1816.0
2019-12-27 12:10:00,337.45,337.46,337.38,337.4,500.0,315.2318,315.2412,315.1665,315.1851,500.0
2019-12-27 12:20:00,337.29,337.46,336.94,337.19,4857.0,315.0824,315.2412,314.7554,314.989,4857.0
2019-12-27 12:30:00,337.2,337.27,337.02,337.03,1499.0,314.9983,315.0637,314.8302,314.8395,1499.0
2019-12-27 12:40:00,337.09,337.1,336.8,336.95,900.0,314.8955,314.9049,314.6246,314.7648,900.0
2019-12-27 12:50:00,337.03,337.13,336.95,337.05,1319.0,314.8395,314.9329,314.7648,314.8582,1319.0
2019-12-27 13:00:00,337.16,337.34,337.03,337.34,520.0,314.9609,315.1291,314.8395,315.1291,520.0
2019-12-27 13:10:00,337.37,337.53,337.33,337.53,900.0,315.1571,315.3066,315.1197,315.3066,900.0
2019-12-27 13:20:00,337.66,337.76,337.66,337.75,800.0,315.428,315.5214,315.428,315.5121,800.0
2019-12-27 13:30:00,337.66,337.72,337.41,337.41,1546.0,315.428,315.4841,315.1945,315.1945,1546.0
2019-12-27 13:40:00,337.11,337.48,336.99,337.48,1200.0,314.9142,315.2599,314.8021,315.2599,1200.0
2019-12-27 13:50:00,337.33,337.42,337.2,337.26,1100.0,315.1197,315.2038,314.9983,315.0544,1100.0
2019-12-27 14:00:00,337.22,337.31,337.22,337.31,419.0,315.017,315.1011,315.017,315.1011,419.0
2019-12-27 14:10:00,337.35,337.44,337.31,337.37,1201.0,315.1384,315.2225,315.1011,315.1571,1201.0
2019-12-27 14:20:00,337.5,337.7,337.47,337.7,900.0,315.2786,315.4654,315.2505,315.4654,900.0
2019-12-27 14:30:00,337.73,337.79,337.58,337.61,2619.0,315.4934,315.5495,315.3533,315.3813,2619.0
2019-12-27 14:40:00,337.74,337.79,337.67,337.67,1120.0,315.5027,315.5495,315.4374,315.4374,1120.0
2019-12-27 14:50:00,337.78,337.79,337.56,337.56,1100.0,315.5401,315.5495,315.3346,315.3346,1100.0
2019-12-27 15:00:00,337.61,337.62,337.09,337.09,1597.0,315.3813,315.3907,314.8955,314.8955,1597.0
2019-12-27 15:10:00,337.15,337.35,337.13,337.35,1400.0,314.9516,315.1384,314.9329,315.1384,1400.0
2019-12-27 15:20:00,337.28,337.28,337.08,337.1,899.0,315.073,315.073,314.8862,314.9049,899.0
2019-12-27 15:30:00,337.15,337.25,337.13,337.25,800.0,314.9516,315.045,314.9329,315.045,800.0
2019-12-27 15:40:00,337.41,337.41,337.0,337.04,2401.0,315.1945,315.1945,314.8115,314.8488,2401.0
2019-12-27 15:50:00,336.96,337.46,336.82,337.36,16449.0,314.7741,315.2412,314.6433,315.1478,16449.0
2019-12-30 09:30:00,337.45,339.07,337.42,337.89,4333.0,315.2318,316.7452,315.2038,315.6429,4333.0
2019-12-30 09:40:00,337.82,337.94,337.82,337.94,395.0,315.5775,315.6896,315.5775,315.6896,395.0
2019-12-30 09:50:00,337.31,337.5,337.3,337.5,722.0,315.1011,315.2786,315.0917,315.2786,722.0
2019-12-30 10:00:00,337.58,337.86,336.91,337.61,1670.0,315.3533,315.6148,314.7274,315.3813,1670.0
2019-12-30 10:10:00,337.65,337.65,336.81,337.22,2200.0,315.4187,315.4187,314.634,315.017,2200.0
2019-12-30 10:20:00,336.92,337.39,336.46,336.68,2806.0,314.7367,315.1758,314.307,314.5125,2806.0
2019-12-30 10:30:00,336.56,336.94,336.56,336.94,600.0,314.4004,314.7554,314.4004,314.7554,600.0
2019-12-30 10:40:00,337.22,337.49,336.97,337.06,1601.0,315.017,315.2692,314.7834,314.8675,1601.0
2019-12-30 10:50:00,337.33,337.44,337.33,337.44,500.0,315.1197,315.2225,315.1197,315.2225,500.0
2019-12-30 11:00:00,337.56,337.59,337.24,337.24,1000.0,315.3346,315.3626,315.0357,315.0357,1000.0
2019-12-30 11:10:00,337.41,337.75,337.41,337.74,600.0,315.1945,315.5121,315.1945,315.5027,600.0
2019-12-30 11:20:00,337.48,337.63,337.42,337.52,1500.0,315.2599,315.4,315.2038,315.2972,1500.0
2019-12-30 11:30:00,337.46,337.66,337.44,337.66,701.0,315.2412,315.428,315.2225,315.428,701.0
2019-12-30 11:40:00,337.85,338.01,337.69,337.83,1600.0,315.6055,315.755,315.456,315.5868,1600.0
2019-12-30 11:50:00,338.33,338.38,338.11,338.38,500.0,316.0539,316.1006,315.8484,316.1006,500.0
2019-12-30 12:00:00,338.06,338.14,337.61,337.76,2257.0,315.8017,315.8764,315.3813,315.5214,2257.0
2019-12-30 12:10:00,337.8,338.46,337.8,338.46,2000.0,315.5588,316.1753,315.5588,316.1753,2000.0
2019-12-30 12:20:00,338.44,338.89,338.44,338.75,700.0,316.1567,316.577,316.1567,316.4463,700.0
2019-12-30 12:30:00,338.78,339.21,338.78,338.93,2501.0,316.4743,316.876,316.4743,316.6144,2501.0
2019-12-30 12:40:00,339.09,339.1,338.94,338.99,1624.0,316.7639,316.7732,316.6237,316.6704,1624.0
2019-12-30 12:50:00,339.05,339.06,338.55,338.57,2500.0,316.7265,316.7358,316.2594,316.2781,2500.0
2019-12-30 13:00:00,338.66,338.95,338.2,338.95,9332.0,316.3622,316.6331,315.9325,316.6331,9332.0
2019-12-30 13:10:00,338.97,339.1,338.8,338.93,1649.0,316.6518,316.7732,316.493,316.6144,1649.0
2019-12-30 13:20:00,338.9,338.98,338.9,338.92,500.0,316.5864,316.6611,316.5864,316.6051,500.0
2019-12-30 13:30:00,338.96,338.96,338.71,338.86,1896.0,316.6424,316.6424,316.4089,316.549,1896.0
2019-12-30 13:40:00,338.87,338.88,338.63,338.63,1149.0,316.5583,316.5677,316.3342,316.3342,1149.0
2019-12-30 13:50:00,338.8,339.1,338.8,338.88,1427.0,316.493,316.7732,316.493,316.5677,1427.0
2019-12-30 14:00:00,338.81,338.81,338.42,338.65,1200.0,316.5023,316.5023,316.138,316.3528,1200.0
2019-12-30 14:10:00,338.61,338.9,338.61,338.87,1849.0,316.3155,316.5864,316.3155,316.5583,1849.0
2019-12-30 14:20:00,338.84,338.99,338.44,338.59,1793.0,316.5303,316.6704,316.1567,316.2968,1793.0
2019-12-30 14:30:00,338.52,338.52,338.5,338.5,200.0,316.2314,316.2314,316.2127,316.2127,200.0
2019-12-30 14:40:00,338.31,338.31,338.25,338.27,400.0,316.0352,316.0352,315.9792,315.9979,400.0
2019-12-30 14:50:00,338.21,338.3,338.21,338.25,455.0,315.9418,316.0259,315.9418,315.9792,455.0
2019-12-30 15:00:00,338.13,338.92,338.13,338.92,900.0,315.8671,316.6051,315.8671,316.6051,900.0
2019-12-30 15:10:00,338.69,338.76,338.63,338.68,800.0,316.3902,316.4556,316.3342,316.3809,800.0
2019-12-30 15:20:00,338.9,339.01,338.84,338.96,1400.0,316.5864,316.6891,316.5303,316.6424,1400.0
2019-12-30 15:30:00,338.9,338.9,338.57,338.57,800.0,316.5864,316.5864,316.2781,316.2781,800.0
2019-12-30 15:40:00,338.52,338.63,338.41,338.48,1615.0,316.2314,316.3342,316.1286,316.194,1615.0
2019-12-30 15:50:00,338.55,338.75,338.15,338.19,15268.0,316.2594,316.4463,315.8858,315.9231,15268.0
2019-12-31 09:30:00,336.76,338.75,336.76,338.75,1764.0,314.5873,316.4463,314.5873,316.4463,1764.0
2019-12-31 09:40:00,338.41,339.24,337.87,339.24,1800.0,316.1286,316.904,315.6242,316.904,1800.0
2019-12-31 09:50:00,339.68,339.75,339.17,339.51,1733.0,317.315,317.3804,316.8386,317.1562,1733.0
2019-12-31 10:00:00,339.36,339.36,338.7,339.19,800.0,317.0161,317.0161,316.3995,316.8573,800.0
2019-12-31 10:10:00,339.32,339.32,338.55,338.55,1300.0,316.9787,316.9787,316.2594,316.2594,1300.0
2019-12-31 10:20:00,338.63,338.63,338.12,338.16,700.0,316.3342,316.3342,315.8577,315.8951,700.0
2019-12-31 10:30:00,337.67,337.89,337.55,337.55,1497.0,315.4374,315.6429,315.3253,315.3253,1497.0
2019-12-31 10:40:00,337.68,338.2,337.19,337.21,4900.0,315.4467,315.9325,314.989,315.0076,4900.0
2019-12-31 10:50:00,336.75,337.18,336.66,337.18,1168.0,314.5779,314.9796,314.4939,314.9796,1168.0
2019-12-31 11:00:00,337.18,337.18,336.86,336.95,700.0,314.9796,314.9796,314.6807,314.7648,700.0
2019-12-31 11:10:00,336.95,337.08,336.81,337.08,1373.0,314.7648,314.8862,314.634,314.8862,1373.0
2019-12-31 11:20:00,336.81,337.2,336.81,337.2,2453.0,314.634,314.9983,314.634,314.9983,2453.0
2019-12-31 11:30:00,336.87,336.87,336.73,336.73,300.0,314.69,314.69,314.5592,314.5592,300.0
2019-12-31 11:40:00,337.32,337.32,337.31,337.31,200.0,315.1104,315.1104,315.1011,315.1011,200.0
2019-12-31 11:50:00,336.95,337.58,336.95,337.58,6150.0,314.7648,315.3533,314.7648,315.3533,6150.0
2019-12-31 12:00:00,337.65,337.67,337.43,337.43,2400.0,315.4187,315.4374,315.2132,315.2132,2400.0
2019-12-31 12:10:00,337.43,337.6,337.37,337.48,3688.0,315.2132,315.372,315.1571,315.2599,3688.0
2019-12-31 12:20:00,337.32,337.32,336.97,337.3,3403.0,315.1104,315.1104,314.7834,315.0917,3403.0
2019-12-31 12:30:00,337.54,337.56,337.43,337.43,400.0,315.3159,315.3346,315.2132,315.2132,400.0
2019-12-31 12:40:00,337.4,337.4,337.26,337.26,1243.0,315.1851,315.1851,315.0544,315.0544,1243.0
2019-12-31 12:50:00,337.37,337.58,337.37,337.49,300.0,315.1571,315.3533,315.1571,315.2692,300.0
2019-12-31 13:00:00,337.57,337.59,337.56,337.56,500.0,315.3439,315.3626,315.3346,315.3346,500.0
2019-12-31 13:10:00,337.58,337.67,337.58,337.67,300.0,315.3533,315.4374,315.3533,315.4374,300.0
2019-12-31 13:20:00,337.65,337.67,337.37,337.37,1400.0,315.4187,315.4374,315.1571,315.1571,1400.0
2019-12-31 13:30:00,337.51,337.84,337.44,337.84,610.0,315.2879,315.5962,315.2225,315.5962,610.0
2019-12-31 13:40:00,337.96,338.02,337.83,337.83,600.0,315.7083,315.7643,315.5868,315.5868,600.0
2019-12-31 13:50:00,337.75,338.11,337.75,337.98,1100.0,315.5121,315.8484,315.5121,315.7269,1100.0
2019-12-31 14:00:00,338.23,338.23,337.96,338.14,1219.0,315.9605,315.9605,315.7083,315.8764,1219.0
2019-12-31 14:10:00,338.19,338.29,337.99,338.28,1901.0,315.9231,316.0165,315.7363,316.0072,1901.0
2019-12-31 14:20:00,338.26,338.76,338.2,338.72,2712.0,315.9885,316.4556,315.9325,316.4182,2712.0
2019-12-31 14:30:00,338.64,338.68,338.3,338.3,2222.0,316.3435,316.3809,316.0259,316.0259,2222.0
2019-12-31 14:40:00,338.27,338.64,338.27,338.5,4000.0,315.9979,316.3435,315.9979,316.2127,4000.0
2019-12-31 14:50:00,338.42,338.45,337.95,338.0,1500.0,316.138,316.166,315.6989,315.7456,1500.0
2019-12-31 15:00:00,337.95,338.25,337.92,338.23,2500.0,315.6989,315.9792,315.6709,315.9605,2500.0
2019-12-31 15:10:00,338.33,338.36,338.16,338.31,3900.0,316.0539,316.0819,315.8951,316.0352,3900.0
2019-12-31 15:20:00,338.25,338.35,338.15,338.35,2000.0,315.9792,316.0726,315.8858,316.0726,2000.0
2019-12-31 15:30:00,338.36,338.61,338.32,338.34,5900.0,316.0819,316.3155,316.0446,316.0632,5900.0
2019-12-31 15:40:00,338.31,338.36,338.02,338.06,9569.0,316.0352,316.0819,315.7643,315.8017,9569.0
2019-12-31 15:50:00,338.19,338.66,337.87,338.37,17824.0,315.9231,316.3622,315.6242,316.0913,17824.0
2020-01-02 09:30:00,339.75,340.91,339.2,340.38,8092.0,317.3804,318.464,316.8666,317.9689,8092.0
2020-01-02 09:40:00,339.88,340.01,338.92,338.93,1005.0,317.5018,317.6233,316.6051,316.6144,1005.0
2020-01-02 09:50:00,338.51,338.71,338.42,338.66,1467.0,316.2221,316.4089,316.138,316.3622,1467.0
2020-01-02 10:00:00,338.87,338.87,338.24,338.32,1308.0,316.5583,316.5583,315.9698,316.0446,1308.0
2020-01-02 10:10:00,338.47,338.47,338.02,338.07,1215.0,316.1847,316.1847,315.7643,315.811,1215.0
2020-01-02 10:20:00,338.26,338.27,337.72,337.88,1319.0,315.9885,315.9979,315.4841,315.6335,1319.0
2020-01-02 10:30:00,337.59,337.79,337.21,337.77,2500.0,315.3626,315.5495,315.0076,315.5308,2500.0
2020-01-02 10:40:00,337.63,338.06,337.63,338.06,500.0,315.4,315.8017,315.4,315.8017,500.0
2020-01-02 10:50:00,338.17,338.8,338.17,338.74,4650.0,315.9044,316.493,315.9044,316.4369,4650.0
2020-01-02 11:00:00,338.74,338.95,338.3,338.3,16962.0,316.4369,316.6331,316.0259,316.0259,16962.0
2020-01-02 11:10:00,338.3,338.3,338.12,338.12,1011.0,316.0259,316.0259,315.8577,315.8577,1011.0
2020-01-02 11:20:00,337.99,338.06,337.87,338.06,903.0,315.7363,315.8017,315.6242,315.8017,903.0
2020-01-02 11:30:00,338.24,338.24,337.62,337.62,2011.0,315.9698,315.9698,315.3907,315.3907,2011.0
2020-01-02 11:40:00,337.92,338.29,337.92,338.05,1800.0,315.6709,316.0165,315.6709,315.7923,1800.0
2020-01-02 11:50:00,337.98,338.07,337.82,337.91,958.0,315.7269,315.811,315.5775,315.6616,958.0
2020-01-02 12:00:00,338.08,338.84,337.99,338.84,2459.0,315.8204,316.5303,315.7363,316.5303,2459.0
2020-01-02 12:10:00,338.79,339.85,338.79,339.85,3202.0,316.4836,317.4738,316.4836,317.4738,3202.0
2020-01-02 12:20:00,339.85,340.55,339.85,340.04,5323.0,317.4738,318.1277,317.4738,317.6513,5323.0
2020-01-02 12:30:00,340.05,340.1,339.88,339.94,2078.0,317.6607,317.7074,317.5018,317.5579,2078.0
2020-01-02 12:40:00,340.02,340.34,340.01,340.26,2500.0,317.6326,317.9316,317.6233,317.8568,2500.0
2020-01-02 12:50:00,340.18,340.86,340.03,340.81,4744.0,317.7821,318.4173,317.642,318.3706,4744.0
2020-01-02 13:00:00,340.78,340.8,340.38,340.62,3514.0,318.3426,318.3613,317.9689,318.1931,3514.0
2020-01-02 13:10:00,340.67,340.9,340.67,340.79,2000.0,318.2398,318.4547,318.2398,318.3519,2000.0
2020-01-02 13:20:00,340.8,341.04,340.41,340.43,5542.0,318.3613,318.5855,317.997,318.0156,5542.0
2020-01-02 13:30:00,340.49,340.55,340.1,340.19,3202.0,318.0717,318.1277,317.7074,317.7914,3202.0
2020-01-02 13:40:00,340.21,340.61,340.05,340.46,3089.0,317.8101,318.1838,317.6607,318.0437,3089.0
2020-01-02 13:50:00,340.41,340.47,339.4,339.59,5059.0,317.997,318.053,317.0535,317.2309,5059.0
2020-01-02 14:00:00,339.69,340.38,339.69,340.25,2279.0,317.3244,317.9689,317.3244,317.8475,2279.0
2020-01-02 14:10:00,340.3,341.01,340.3,341.01,2944.0,317.8942,318.5574,317.8942,318.5574,2944.0
2020-01-02 14:20:00,341.0,341.78,341.0,341.44,3252.0,318.5481,319.2768,318.5481,318.9591,3252.0
2020-01-02 14:30:00,341.42,341.51,341.2,341.43,4664.0,318.9405,319.0245,318.7349,318.9498,4664.0
2020-01-02 14:40:00,341.42,342.03,341.42,341.91,4329.0,318.9405,319.5103,318.9405,319.3982,4329.0
2020-01-02 14:50:00,341.9,342.32,341.9,342.29,4800.0,319.3888,319.7812,319.3888,319.7532,4800.0
2020-01-02 15:00:00,342.27,342.31,342.0,342.2,4833.0,319.7345,319.7719,319.4823,319.6691,4833.0
2020-01-02 15:10:00,342.31,342.51,342.28,342.34,4794.0,319.7719,319.9587,319.7438,319.7999,4794.0
2020-01-02 15:20:00,342.28,342.97,342.13,342.87,6146.0,319.7438,320.3884,319.6037,320.295,6146.0
2020-01-02 15:30:00,342.77,343.04,342.43,342.9,7114.0,320.2016,320.4538,319.884,320.323,7114.0
2020-01-02 15:40:00,342.92,343.57,342.9,343.14,13375.0,320.3417,320.9489,320.323,320.5472,13375.0
2020-01-02 15:50:00,343.26,344.71,343.26,344.69,43035.0,320.6593,322.0138,320.6593,321.9952,43035.0
2020-01-03 09:30:00,339.54,341.28,339.0,339.38,12202.0,317.1842,318.8097,316.6798,317.0348,12202.0
2020-01-03 09:40:00,339.33,340.92,339.12,340.62,2311.0,316.9881,318.4734,316.7919,318.1931,2311.0
2020-01-03 09:50:00,340.95,341.38,340.51,340.51,2725.0,318.5014,318.9031,318.0904,318.0904,2725.0
2020-01-03 10:00:00,339.03,339.29,337.37,337.97,4305.0,316.7078,316.9507,315.1571,315.7176,4305.0
2020-01-03 10:10:00,337.38,338.3,337.24,337.6,5724.0,315.1665,316.0259,315.0357,315.372,5724.0
2020-01-03 10:20:00,336.65,337.2,335.3,335.51,7957.0,314.4845,314.9983,313.2234,313.4196,7957.0
2020-01-03 10:30:00,335.26,337.44,335.01,336.94,3649.0,313.186,315.2225,312.9525,314.7554,3649.0
2020-01-03 10:40:00,336.94,340.63,336.73,339.0,11757.0,314.7554,318.2025,314.5592,316.6798,11757.0
2020-01-03 10:50:00,339.0,339.11,337.58,338.5,3360.0,316.6798,316.7825,315.3533,316.2127,3360.0
2020-01-03 11:00:00,338.91,338.91,337.99,338.36,8915.0,316.5957,316.5957,315.7363,316.0819,8915.0
2020-01-03 11:10:00,337.89,338.59,337.89,338.4,1911.0,315.6429,316.2968,315.6429,316.1193,1911.0
2020-01-03 11:20:00,338.86,339.4,338.86,339.05,1200.0,316.549,317.0535,316.549,316.7265,1200.0
2020-01-03 11:30:00,339.06,339.6,339.05,339.36,1461.0,316.7358,317.2403,316.7265,317.0161,1461.0
2020-01-03 11:40:00,339.32,340.0,339.32,340.0,2400.0,316.9787,317.6139,316.9787,317.6139,2400.0
2020-01-03 11:50:00,340.0,340.24,339.81,339.95,2145.0,317.6139,317.8381,317.4365,317.5672,2145.0
2020-01-03 12:00:00,339.91,340.74,339.91,340.62,1800.0,317.5299,318.3052,317.5299,318.1931,1800.0
2020-01-03 12:10:00,341.25,341.25,340.52,340.59,1500.0,318.7816,318.7816,318.0997,318.1651,1500.0
2020-01-03 12:20:00,340.65,340.88,340.27,340.28,1914.0,318.2212,318.436,317.8662,317.8755,1914.0
2020-01-03 12:30:00,340.52,340.89,340.49,340.87,1059.0,318.0997,318.4453,318.0717,318.4267,1059.0
2020-01-03 12:40:00,340.93,340.93,340.4,340.61,1000.0,318.4827,318.4827,317.9876,318.1838,1000.0
2020-01-03 12:50:00,340.67,340.79,340.28,340.46,1620.0,318.2398,318.3519,317.8755,318.0437,1620.0
2020-01-03 13:00:00,340.65,340.94,340.65,340.94,1529.0,318.2212,318.4921,318.2212,318.4921,1529.0
2020-01-03 13:10:00,341.1,341.1,340.11,340.45,1665.0,318.6415,318.6415,317.7167,318.0343,1665.0
2020-01-03 13:20:00,340.69,341.03,340.62,340.62,1500.0,318.2585,318.5761,318.1931,318.1931,1500.0
2020-01-03 13:30:00,340.65,340.74,339.51,339.99,1606.0,318.2212,318.3052,317.1562,317.6046,1606.0
2020-01-03 13:40:00,340.34,340.57,339.89,340.4,1350.0,317.9316,318.1464,317.5112,317.9876,1350.0
2020-01-03 13:50:00,340.26,340.41,340.05,340.41,1005.0,317.8568,317.997,317.6607,317.997,1005.0
2020-01-03 14:00:00,340.22,340.33,339.95,340.02,1457.0,317.8195,317.9222,317.5672,317.6326,1457.0
2020-01-03 14:10:00,339.61,340.17,339.36,340.17,3154.0,317.2496,317.7728,317.0161,317.7728,3154.0
2020-01-03 14:20:00,340.38,340.49,340.08,340.33,3800.0,317.9689,318.0717,317.6887,317.9222,3800.0
2020-01-03 14:30:00,340.38,340.86,340.38,340.8,2000.0,317.9689,318.4173,317.9689,318.3613,2000.0
2020-01-03 14:40:00,340.72,341.08,340.72,341.08,1400.0,318.2865,318.6228,318.2865,318.6228,1400.0
2020-01-03 14:50:00,341.32,341.41,341.16,341.41,1000.0,318.847,318.9311,318.6976,318.9311,1000.0
2020-01-03 15:00:00,341.16,342.23,341.16,341.91,2464.0,318.6976,319.6971,318.6976,319.3982,2464.0
2020-01-03 15:10:00,341.95,342.07,341.6,341.88,3108.0,319.4356,319.5477,319.1086,319.3702,3108.0
2020-01-03 15:20:00,341.87,342.0,341.44,341.44,3987.0,319.3608,319.4823,318.9591,318.9591,3987.0
2020-01-03 15:30:00,341.63,341.78,341.2,341.41,6100.0,319.1366,319.2768,318.7349,318.9311,6100.0
2020-01-03 15:40:00,341.45,342.05,341.36,341.83,4300.0,318.9685,319.529,318.8844,319.3235,4300.0
2020-01-03 15:50:00,341.83,342.26,339.87,340.73,63122.0,319.3235,319.7251,317.4925,318.2959,63122.0
2020-01-06 09:30:00,337.92,337.99,337.92,337.92,3487.0,315.6709,315.7363,315.6709,315.6709,3487.0
2020-01-06 09:40:00,338.14,339.31,337.9,339.06,1337.0,315.8764,316.9694,315.6522,316.7358,1337.0
2020-01-06 09:50:00,339.49,339.85,339.3,339.3,400.0,317.1375,317.4738,316.96,316.96,400.0
2020-01-06 10:00:00,338.5,338.55,337.99,338.0,1229.0,316.2127,316.2594,315.7363,315.7456,1229.0
2020-01-06 10:10:00,338.57,338.73,338.37,338.59,600.0,316.2781,316.4276,316.0913,316.2968,600.0
2020-01-06 10:20:00,339.13,339.45,338.42,338.97,5898.0,316.8012,317.1002,316.138,316.6518,5898.0
2020-01-06 10:30:00,339.07,339.32,338.93,338.93,3105.0,316.7452,316.9787,316.6144,316.6144,3105.0
2020-01-06 10:40:00,338.76,339.03,338.56,338.81,7266.0,316.4556,316.7078,316.2688,316.5023,7266.0
2020-01-06 10:50:00,338.67,338.82,338.19,338.32,3520.0,316.3715,316.5116,315.9231,316.0446,3520.0
2020-01-06 11:00:00,338.06,338.32,337.68,337.68,3997.0,315.8017,316.0446,315.4467,315.4467,3997.0
2020-01-06 11:10:00,337.64,337.77,337.0,337.0,2588.0,315.4093,315.5308,314.8115,314.8115,2588.0
2020-01-06 11:20:00,336.89,337.41,336.89,337.02,5326.0,314.7087,315.1945,314.7087,314.8302,5326.0
2020-01-06 11:30:00,337.17,337.29,336.86,336.87,1292.0,314.9703,315.0824,314.6807,314.69,1292.0
2020-01-06 11:40:00,337.09,337.28,337.0,337.0,1105.0,314.8955,315.073,314.8115,314.8115,1105.0
2020-01-06 11:50:00,336.87,337.04,336.76,336.76,2121.0,314.69,314.8488,314.5873,314.5873,2121.0
2020-01-06 12:00:00,336.8,336.8,335.82,336.35,12110.0,314.6246,314.6246,313.7092,314.2043,12110.0
2020-01-06 12:10:00,336.44,336.92,336.42,336.87,1200.0,314.2883,314.7367,314.2697,314.69,1200.0
2020-01-06 12:20:00,336.63,336.63,336.08,336.08,1825.0,314.4658,314.4658,313.952,313.952,1825.0
2020-01-06 12:30:00,336.04,336.15,336.03,336.15,1536.0,313.9147,314.0174,313.9053,314.0174,1536.0
2020-01-06 12:40:00,336.35,336.39,336.14,336.31,1101.0,314.2043,314.2416,314.0081,314.1669,1101.0
2020-01-06 12:50:00,336.25,336.33,336.07,336.07,1129.0,314.1109,314.1856,313.9427,313.9427,1129.0
2020-01-06 13:00:00,336.08,336.43,336.08,336.29,3287.0,313.952,314.279,313.952,314.1482,3287.0
2020-01-06 13:10:00,336.28,336.28,335.84,335.89,3850.0,314.1389,314.1389,313.7278,313.7746,3850.0
2020-01-06 13:20:00,336.0,336.26,335.99,336.2,3146.0,313.8773,314.1202,313.868,314.0641,3146.0
2020-01-06 13:30:00,336.06,336.08,335.95,336.03,1600.0,313.9334,313.952,313.8306,313.9053,1600.0
2020-01-06 13:40:00,335.94,335.94,335.63,335.68,938.0,313.8213,313.8213,313.5317,313.5784,938.0
2020-01-06 13:50:00,335.68,336.27,335.61,336.14,3237.0,313.5784,314.1295,313.513,314.0081,3237.0
2020-01-06 14:00:00,335.97,336.1,335.91,335.93,5143.0,313.8493,313.9707,313.7932,313.8119,5143.0
2020-01-06 14:10:00,335.9,336.08,335.72,335.8,5122.0,313.7839,313.952,313.6157,313.6905,5122.0
2020-01-06 14:20:00,335.86,335.94,335.62,335.77,2211.0,313.7465,313.8213,313.5223,313.6625,2211.0
2020-01-06 14:30:00,335.71,335.71,335.31,335.31,2497.0,313.6064,313.6064,313.2327,313.2327,2497.0
2020-01-06 14:40:00,335.3,335.59,335.25,335.59,2850.0,313.2234,313.4943,313.1767,313.4943,2850.0
2020-01-06 14:50:00,335.67,335.91,335.54,335.87,2327.0,313.569,313.7932,313.4476,313.7559,2327.0
2020-01-06 15:00:00,335.92,336.13,335.71,336.11,5247.0,313.8026,313.9988,313.6064,313.9801,5247.0
2020-01-06 15:10:00,335.95,336.19,335.87,336.16,2720.0,313.8306,314.0548,313.7559,314.0268,2720.0
2020-01-06 15:20:00,336.06,336.36,336.06,336.21,3948.0,313.9334,314.2136,313.9334,314.0735,3948.0
2020-01-06 15:30:00,336.25,336.98,336.15,336.98,12153.0,314.1109,314.7928,314.0174,314.7928,12153.0
2020-01-06 15:40:00,336.98,337.28,336.82,337.17,6549.0,314.7928,315.073,314.6433,314.9703,6549.0
2020-01-06 15:50:00,337.34,337.95,337.09,337.54,29883.0,315.1291,315.6989,314.8955,315.3159,29883.0
2020-01-07 09:30:00,335.14,337.34,333.5,334.9,20768.0,313.0739,315.1291,311.5419,312.8497,20768.0
2020-01-07 09:40:00,334.96,335.19,334.25,334.71,2517.0,312.9058,313.1206,312.2425,312.6722,2517.0
2020-01-07 09:50:00,334.2,336.61,334.2,336.45,4101.0,312.1958,314.4472,312.1958,314.2977,4101.0
2020-01-07 10:00:00,337.93,337.96,336.83,337.81,20601.0,315.6802,315.7083,314.6527,315.5681,20601.0
2020-01-07 10:10:00,337.65,338.78,337.65,338.72,4185.0,315.4187,316.4743,315.4187,316.4182,4185.0
2020-01-07 10:20:00,338.24,338.25,337.28,337.66,23462.0,315.9698,315.9792,315.073,315.428,23462.0
2020-01-07 10:30:00,338.12,339.15,337.94,338.98,3102.0,315.8577,316.8199,315.6896,316.6611,3102.0
2020-01-07 10:40:00,338.78,338.9,338.25,338.37,1408.0,316.4743,316.5864,315.9792,316.0913,1408.0
2020-01-07 10:50:00,338.6,339.05,338.53,339.05,1900.0,316.3061,316.7265,316.2407,316.7265,1900.0
2020-01-07 11:00:00,339.05,339.3,339.01,339.3,2109.0,316.7265,316.96,316.6891,316.96,2109.0
2020-01-07 11:10:00,339.2,339.2,338.61,338.64,800.0,316.8666,316.8666,316.3155,316.3435,800.0
2020-01-07 11:20:00,338.67,338.88,338.35,338.61,5374.0,316.3715,316.5677,316.0726,316.3155,5374.0
2020-01-07 11:30:00,338.68,339.13,337.84,337.84,8973.0,316.3809,316.8012,315.5962,315.5962,8973.0
2020-01-07 11:40:00,338.14,338.26,338.12,338.24,802.0,315.8764,315.9885,315.8577,315.9698,802.0
2020-01-07 11:50:00,337.95,337.95,337.95,337.95,100.0,315.6989,315.6989,315.6989,315.6989,100.0
2020-01-07 12:00:00,337.13,337.33,336.9,337.26,1044.0,314.9329,315.1197,314.7181,315.0544,1044.0
2020-01-07 12:10:00,337.08,337.08,336.12,336.22,3701.0,314.8862,314.8862,313.9894,314.0828,3701.0
2020-01-07 12:20:00,336.33,336.43,335.96,336.04,3607.0,314.1856,314.279,313.8399,313.9147,3607.0
2020-01-07 12:30:00,336.14,336.28,335.75,335.76,2300.0,314.0081,314.1389,313.6438,313.6531,2300.0
2020-01-07 12:40:00,335.82,335.85,335.69,335.84,802.0,313.7092,313.7372,313.5877,313.7278,802.0
2020-01-07 12:50:00,335.93,336.17,335.59,335.96,1579.0,313.8119,314.0361,313.4943,313.8399,1579.0
2020-01-07 13:00:00,336.1,336.1,335.92,335.96,2112.0,313.9707,313.9707,313.8026,313.8399,2112.0
2020-01-07 13:10:00,335.84,336.7,335.7,336.7,9675.0,313.7278,314.5312,313.5971,314.5312,9675.0
2020-01-07 13:20:00,336.66,336.66,336.03,336.16,6280.0,314.4939,314.4939,313.9053,314.0268,6280.0
2020-01-07 13:30:00,336.27,336.3,336.16,336.17,1400.0,314.1295,314.1576,314.0268,314.0361,1400.0
2020-01-07 13:40:00,336.1,336.1,335.69,335.77,2796.0,313.9707,313.9707,313.5877,313.6625,2796.0
2020-01-07 13:50:00,335.69,336.04,335.58,335.98,2388.0,313.5877,313.9147,313.485,313.8586,2388.0
2020-01-07 14:00:00,336.06,336.87,335.73,336.71,1900.0,313.9334,314.69,313.6251,314.5406,1900.0
2020-01-07 14:10:00,336.73,336.97,336.52,336.97,2200.0,314.5592,314.7834,314.3631,314.7834,2200.0
2020-01-07 14:20:00,337.0,337.08,336.82,336.82,8768.0,314.8115,314.8862,314.6433,314.6433,8768.0
2020-01-07 14:30:00,336.88,337.07,336.82,336.82,1744.0,314.6994,314.8769,314.6433,314.6433,1744.0
2020-01-07 14:40:00,336.93,336.93,336.67,336.73,1011.0,314.7461,314.7461,314.5032,314.5592,1011.0
2020-01-07 14:50:00,336.68,337.0,336.61,337.0,1000.0,314.5125,314.8115,314.4472,314.8115,1000.0
2020-01-07 15:00:00,337.44,337.53,337.44,337.5,900.0,315.2225,315.3066,315.2225,315.2786,900.0
2020-01-07 15:10:00,337.61,338.02,337.61,338.02,1500.0,315.3813,315.7643,315.3813,315.7643,1500.0
2020-01-07 15:20:00,337.95,338.39,337.95,338.31,1521.0,315.6989,316.11,315.6989,316.0352,1521.0
2020-01-07 15:30:00,338.26,338.26,337.77,337.77,3600.0,315.9885,315.9885,315.5308,315.5308,3600.0
2020-01-07 15:40:00,337.7,338.09,337.68,337.97,2340.0,315.4654,315.8297,315.4467,315.7176,2340.0
2020-01-07 15:50:00,337.85,338.23,337.72,337.94,20633.0,315.6055,315.9605,315.4841,315.6896,20633.0
2020-01-08 09:30:00,338.11,340.18,338.11,340.18,5644.0,315.8484,317.7821,315.8484,317.7821,5644.0
2020-01-08 09:40:00,340.44,342.61,339.99,342.61,4132.0,318.025,320.0521,317.6046,320.0521,4132.0
2020-01-08 09:50:00,342.93,343.11,342.24,342.25,3010.0,320.351,320.5192,319.7065,319.7158,3010.0
2020-01-08 10:00:00,342.25,342.26,340.27,340.92,2665.0,319.7158,319.7251,317.8662,318.4734,2665.0
2020-01-08 10:10:00,340.6,341.2,339.75,339.91,1545.0,318.1744,318.7349,317.3804,317.5299,1545.0
2020-01-08 10:20:00,339.97,340.14,339.0,339.82,8024.0,317.5859,317.7447,316.6798,317.4458,8024.0
2020-01-08 10:30:00,339.77,340.5,339.62,339.78,8078.0,317.3991,318.081,317.259,317.4084,8078.0
2020-01-08 10:40:00,339.61,339.61,339.15,339.38,1406.0,317.2496,317.2496,316.8199,317.0348,1406.0
2020-01-08 10:50:00,339.36,339.9,339.36,339.77,9060.0,317.0161,317.5205,317.0161,317.3991,9060.0
2020-01-08 11:00:00,339.85,339.89,339.17,339.3,14801.0,317.4738,317.5112,316.8386,316.96,14801.0
2020-01-08 11:10:00,339.17,339.38,338.95,339.31,2320.0,316.8386,317.0348,316.6331,316.9694,2320.0
2020-01-08 11:20:00,339.45,340.28,338.99,340.28,3031.0,317.1002,317.8755,316.6704,317.8755,3031.0
2020-01-08 11:30:00,339.93,340.79,339.09,340.74,3714.0,317.5486,318.3519,316.7639,318.3052,3714.0
2020-01-08 11:40:00,340.93,341.87,340.49,341.67,10961.0,318.4827,319.3608,318.0717,319.174,10961.0
2020-01-08 11:50:00,341.95,342.3,341.78,342.15,1500.0,319.4356,319.7625,319.2768,319.6224,1500.0
2020-01-08 12:00:00,342.36,342.56,342.3,342.45,1935.0,319.8186,320.0054,319.7625,319.9026,1935.0
2020-01-08 12:10:00,342.42,342.42,341.79,342.35,2730.0,319.8746,319.8746,319.2861,319.8092,2730.0
2020-01-08 12:20:00,342.39,342.5,342.3,342.49,2562.0,319.8466,319.9493,319.7625,319.94,2562.0
2020-01-08 12:30:00,342.5,342.81,342.36,342.81,2820.0,319.9493,320.2389,319.8186,320.2389,2820.0
2020-01-08 12:40:00,342.72,342.94,342.58,342.76,2668.0,320.1549,320.3604,320.0241,320.1922,2668.0
2020-01-08 12:50:00,342.65,342.83,342.47,342.83,1900.0,320.0895,320.2576,319.9213,320.2576,1900.0
2020-01-08 13:00:00,342.49,342.49,342.24,342.24,1916.0,319.94,319.94,319.7065,319.7065,1916.0
2020-01-08 13:10:00,342.18,342.2,342.03,342.03,2016.0,319.6504,319.6691,319.5103,319.5103,2016.0
2020-01-08 13:20:00,342.0,342.14,341.65,342.13,2558.0,319.4823,319.613,319.1553,319.6037,2558.0
2020-01-08 13:30:00,342.17,342.17,341.89,341.9,1200.0,319.6411,319.6411,319.3795,319.3888,1200.0
2020-01-08 13:40:00,341.82,341.93,341.58,341.59,1000.0,319.3141,319.4169,319.0899,319.0993,1000.0
2020-01-08 13:50:00,341.48,341.48,340.61,340.61,977.0,318.9965,318.9965,318.1838,318.1838,977.0
2020-01-08 14:00:00,340.69,341.1,340.65,341.1,2637.0,318.2585,318.6415,318.2212,318.6415,2637.0
2020-01-08 14:10:00,341.01,341.5,340.37,340.55,5880.0,318.5574,319.0152,317.9596,318.1277,5880.0
2020-01-08 14:20:00,340.65,341.05,340.05,341.0,8908.0,318.2212,318.5948,317.6607,318.5481,8908.0
2020-01-08 14:30:00,341.2,341.2,340.53,340.81,1800.0,318.7349,318.7349,318.1091,318.3706,1800.0
2020-01-08 14:40:00,341.01,341.46,341.01,341.26,1100.0,318.5574,318.9778,318.5574,318.791,1100.0
2020-01-08 14:50:00,341.43,341.77,341.43,341.69,1206.0,318.9498,319.2674,318.9498,319.1927,1206.0
2020-01-08 15:00:00,341.71,341.88,341.54,341.86,1100.0,319.2114,319.3702,319.0526,319.3515,1100.0
2020-01-08 15:10:00,342.03,342.29,341.74,341.91,2600.0,319.5103,319.7532,319.2394,319.3982,2600.0
2020-01-08 15:20:00,341.96,342.29,341.86,341.97,2700.0,319.4449,319.7532,319.3515,319.4542,2700.0
2020-01-08 15:30:00,341.91,342.15,341.64,341.87,7150.0,319.3982,319.6224,319.146,319.3608,7150.0
2020-01-08 15:40:00,341.84,341.86,341.26,341.66,4900.0,319.3328,319.3515,318.791,319.1647,4900.0
2020-01-08 15:50:00,341.61,341.61,340.86,341.41,19567.0,319.1179,319.1179,318.4173,318.9311,19567.0
2020-01-09 09:30:00,341.94,343.04,341.87,341.87,6843.0,319.4262,320.4538,319.3608,319.3608,6843.0
2020-01-09 09:40:00,341.94,342.14,340.46,341.75,5910.0,319.4262,319.613,318.0437,319.2487,5910.0
2020-01-09 09:50:00,342.05,342.33,341.97,342.15,2053.0,319.529,319.7905,319.4542,319.6224,2053.0
2020-01-09 10:00:00,341.82,341.95,340.6,340.86,8605.0,319.3141,319.4356,318.1744,318.4173,8605.0
2020-01-09 10:10:00,340.87,341.37,340.77,341.1,3301.0,318.4267,318.8937,318.3333,318.6415,3301.0
2020-01-09 10:20:00,341.25,341.93,341.25,341.79,1806.0,318.7816,319.4169,318.7816,319.2861,1806.0
2020-01-09 10:30:00,341.88,341.88,341.42,341.88,11618.0,319.3702,319.3702,318.9405,319.3702,11618.0
2020-01-09 10:40:00,341.85,342.3,341.84,342.03,5850.0,319.3421,319.7625,319.3328,319.5103,5850.0
2020-01-09 10:50:00,342.23,342.4,342.23,342.37,600.0,319.6971,319.8559,319.6971,319.8279,600.0
2020-01-09 11:00:00,342.54,342.92,342.46,342.8,848.0,319.9867,320.3417,319.912,320.2296,848.0
2020-01-09 11:10:00,342.66,343.68,342.66,343.21,3862.0,320.0988,321.0517,320.0988,320.6126,3862.0
2020-01-09 11:20:00,343.11,343.12,341.62,341.62,5100.0,320.5192,320.5285,319.1273,319.1273,5100.0
2020-01-09 11:30:00,341.92,343.09,341.92,343.09,2684.0,319.4075,320.5005,319.4075,320.5005,2684.0
2020-01-09 11:40:00,343.01,343.03,342.6,342.69,1520.0,320.4258,320.4444,320.0428,320.1268,1520.0
2020-01-09 11:50:00,342.58,342.58,342.18,342.37,702.0,320.0241,320.0241,319.6504,319.8279,702.0
2020-01-09 12:00:00,342.19,342.29,342.19,342.29,600.0,319.6598,319.7532,319.6598,319.7532,600.0
2020-01-09 12:10:00,342.16,342.16,341.87,342.12,501.0,319.6317,319.6317,319.3608,319.5944,501.0
2020-01-09 12:20:00,342.06,342.3,341.94,342.3,900.0,319.5383,319.7625,319.4262,319.7625,900.0
2020-01-09 12:30:00,342.33,342.34,341.83,341.85,600.0,319.7905,319.7999,319.3235,319.3421,600.0
2020-01-09 12:40:00,341.42,341.67,341.42,341.67,700.0,318.9405,319.174,318.9405,319.174,700.0
2020-01-09 12:50:00,341.83,341.88,341.59,341.87,1513.0,319.3235,319.3702,319.0993,319.3608,1513.0
2020-01-09 13:00:00,341.6,341.96,341.59,341.92,1400.0,319.1086,319.4449,319.0993,319.4075,1400.0
2020-01-09 13:10:00,341.94,341.99,341.74,341.99,3300.0,319.4262,319.4729,319.2394,319.4729,3300.0
2020-01-09 13:20:00,341.87,342.35,341.76,342.35,5753.0,319.3608,319.8092,319.2581,319.8092,5753.0
2020-01-09 13:30:00,342.27,342.41,342.27,342.29,1815.0,319.7345,319.8653,319.7345,319.7532,1815.0
2020-01-09 13:40:00,342.34,342.34,342.1,342.1,755.0,319.7999,319.7999,319.5757,319.5757,755.0
2020-01-09 13:50:00,341.77,341.93,341.73,341.87,1658.0,319.2674,319.4169,319.23,319.3608,1658.0
2020-01-09 14:00:00,341.94,342.36,341.94,342.18,1700.0,319.4262,319.8186,319.4262,319.6504,1700.0
2020-01-09 14:10:00,342.12,342.39,342.12,342.31,800.0,319.5944,319.8466,319.5944,319.7719,800.0
2020-01-09 14:20:00,342.36,342.94,342.33,342.94,5500.0,319.8186,320.3604,319.7905,320.3604,5500.0
2020-01-09 14:30:00,342.98,343.31,342.81,343.22,2294.0,320.3977,320.706,320.2389,320.6219,2294.0
2020-01-09 14:40:00,343.23,343.35,342.83,342.88,2800.0,320.6313,320.7434,320.2576,320.3043,2800.0
2020-01-09 14:50:00,342.78,343.03,342.7,342.86,2894.0,320.2109,320.4444,320.1362,320.2856,2894.0
2020-01-09 15:00:00,342.8,342.94,342.68,342.68,1911.0,320.2296,320.3604,320.1175,320.1175,1911.0
2020-01-09 15:10:00,342.56,343.04,342.39,343.04,3006.0,320.0054,320.4538,319.8466,320.4538,3006.0
2020-01-09 15:20:00,342.93,343.11,342.6,342.75,2276.0,320.351,320.5192,320.0428,320.1829,2276.0
2020-01-09 15:30:00,342.84,343.12,342.04,342.25,5477.0,320.267,320.5285,319.5196,319.7158,5477.0
2020-01-09 15:40:00,342.32,342.48,342.18,342.28,4600.0,319.7812,319.9307,319.6504,319.7438,4600.0
2020-01-09 15:50:00,342.56,343.37,342.41,343.21,14399.0,320.0054,320.7621,319.8653,320.6126,14399.0
2020-01-10 09:30:00,344.36,344.36,343.91,343.91,1829.0,321.6869,321.6869,321.2665,321.2665,1829.0
2020-01-10 09:40:00,342.84,343.6,342.84,343.46,502.0,320.267,320.9769,320.267,320.8461,502.0
2020-01-10 09:50:00,343.95,346.6,343.82,346.6,3701.0,321.3039,323.7794,321.1824,323.7794,3701.0
2020-01-10 10:00:00,345.89,346.0,345.34,345.79,2638.0,323.1161,323.2189,322.6024,323.0227,2638.0
2020-01-10 10:10:00,346.08,346.31,345.83,345.84,2322.0,323.2936,323.5085,323.0601,323.0694,2322.0
2020-01-10 10:20:00,346.03,346.25,345.87,345.87,1299.0,323.2469,323.4524,323.0975,323.0975,1299.0
2020-01-10 10:30:00,346.05,346.05,345.75,346.01,2394.0,323.2656,323.2656,322.9854,323.2282,2394.0
2020-01-10 10:40:00,346.0,346.24,345.94,346.16,1300.0,323.2189,323.4431,323.1629,323.3684,1300.0
2020-01-10 10:50:00,345.87,345.87,345.25,345.25,4600.0,323.0975,323.0975,322.5183,322.5183,4600.0
2020-01-10 11:00:00,345.25,345.5,345.08,345.08,10390.0,322.5183,322.7518,322.3595,322.3595,10390.0
2020-01-10 11:10:00,344.88,345.26,344.74,345.25,1500.0,322.1726,322.5276,322.0419,322.5183,1500.0
2020-01-10 11:20:00,345.26,345.5,345.01,345.01,3406.0,322.5276,322.7518,322.2941,322.2941,3406.0
2020-01-10 11:30:00,345.01,345.36,344.73,345.11,4172.0,322.2941,322.621,322.0325,322.3875,4172.0
2020-01-10 11:40:00,344.88,344.88,344.33,344.33,900.0,322.1726,322.1726,321.6589,321.6589,900.0
2020-01-10 11:50:00,344.43,344.53,344.27,344.27,1600.0,321.7523,321.8457,321.6028,321.6028,1600.0
2020-01-10 12:00:00,344.2,344.32,344.07,344.23,2100.0,321.5374,321.6495,321.416,321.5654,2100.0
2020-01-10 12:10:00,344.2,344.42,344.1,344.42,1268.0,321.5374,321.7429,321.444,321.7429,1268.0
2020-01-10 12:20:00,344.6,344.6,344.4,344.57,1627.0,321.9111,321.9111,321.7242,321.8831,1627.0
2020-01-10 12:30:00,344.46,344.77,344.44,344.77,1312.0,321.7803,322.0699,321.7616,322.0699,1312.0
2020-01-10 12:40:00,344.95,345.49,344.95,345.49,1415.0,322.238,322.7425,322.238,322.7425,1415.0
2020-01-10 12:50:00,345.5,345.5,345.11,345.15,1598.0,322.7518,322.7518,322.3875,322.4249,1598.0
2020-01-10 13:00:00,345.32,345.5,345.32,345.39,3073.0,322.5837,322.7518,322.5837,322.6491,3073.0
2020-01-10 13:10:00,345.3,345.3,344.88,344.88,2179.0,322.565,322.565,322.1726,322.1726,2179.0
2020-01-10 13:20:00,344.78,345.16,344.72,344.99,1607.0,322.0792,322.4342,322.0232,322.2754,1607.0
2020-01-10 13:30:00,344.95,345.09,344.71,345.08,2182.0,322.238,322.3688,322.0138,322.3595,2182.0
2020-01-10 13:40:00,344.84,344.84,344.44,344.52,1000.0,322.1353,322.1353,321.7616,321.8363,1000.0
2020-01-10 13:50:00,344.37,344.83,344.37,344.83,1000.0,321.6962,322.1259,321.6962,322.1259,1000.0
2020-01-10 14:00:00,344.75,344.75,344.22,344.58,1730.0,322.0512,322.0512,321.5561,321.8924,1730.0
2020-01-10 14:10:00,344.42,344.43,344.12,344.39,4662.0,321.7429,321.7523,321.4627,321.7149,4662.0
2020-01-10 14:20:00,344.26,344.31,344.07,344.07,973.0,321.5935,321.6402,321.416,321.416,973.0
2020-01-10 14:30:00,344.13,344.13,343.89,343.89,700.0,321.472,321.472,321.2478,321.2478,700.0
2020-01-10 14:40:00,343.73,343.73,343.28,343.28,3400.0,321.0984,321.0984,320.678,320.678,3400.0
2020-01-10 14:50:00,343.26,343.58,343.26,343.5,1845.0,320.6593,320.9582,320.6593,320.8835,1845.0
2020-01-10 15:00:00,343.51,343.7,343.1,343.1,3418.0,320.8928,321.0703,320.5098,320.5098,3418.0
2020-01-10 15:10:00,342.9,342.9,342.3,342.31,1666.0,320.323,320.323,319.7625,319.7719,1666.0
2020-01-10 15:20:00,342.22,342.43,342.1,342.1,1612.0,319.6878,319.884,319.5757,319.5757,1612.0
2020-01-10 15:30:00,341.93,341.93,341.23,341.26,2021.0,319.4169,319.4169,318.763,318.791,2021.0
2020-01-10 15:40:00,341.27,341.51,340.96,341.28,3368.0,318.8003,319.0245,318.5107,318.8097,3368.0
2020-01-10 15:50:00,341.13,341.68,341.13,341.44,19836.0,318.6695,319.1833,318.6695,318.9591,19836.0
2020-01-13 09:30:00,342.22,342.22,341.79,341.79,2980.0,319.6878,319.6878,319.2861,319.2861,2980.0
2020-01-13 09:40:00,341.83,342.66,341.54,341.91,3017.0,319.3235,320.0988,319.0526,319.3982,3017.0
2020-01-13 09:50:00,341.91,342.35,341.5,341.87,1617.0,319.3982,319.8092,319.0152,319.3608,1617.0
2020-01-13 10:00:00,342.28,343.43,342.08,342.94,2300.0,319.7438,320.8181,319.557,320.3604,2300.0
2020-01-13 10:10:00,343.32,343.34,342.74,342.94,1300.0,320.7154,320.734,320.1735,320.3604,1300.0
2020-01-13 10:20:00,343.15,343.67,342.82,343.22,8100.0,320.5565,321.0423,320.2483,320.6219,8100.0
2020-01-13 10:30:00,343.05,343.51,342.27,342.28,3299.0,320.4631,320.8928,319.7345,319.7438,3299.0
2020-01-13 10:40:00,341.76,342.89,341.76,342.89,2200.0,319.2581,320.3137,319.2581,320.3137,2200.0
2020-01-13 10:50:00,342.88,342.88,341.45,341.45,3143.0,320.3043,320.3043,318.9685,318.9685,3143.0
2020-01-13 11:00:00,341.66,342.56,341.63,342.05,3563.0,319.1647,320.0054,319.1366,319.529,3563.0
2020-01-13 11:10:00,342.03,343.25,342.03,343.25,1900.0,319.5103,320.65,319.5103,320.65,1900.0
2020-01-13 11:20:00,343.03,343.38,342.92,343.17,2805.0,320.4444,320.7714,320.3417,320.5752,2805.0
2020-01-13 11:30:00,343.28,343.97,343.25,343.62,1909.0,320.678,321.3226,320.65,320.9956,1909.0
2020-01-13 11:40:00,343.95,343.95,343.02,343.45,1100.0,321.3039,321.3039,320.4351,320.8368,1100.0
2020-01-13 11:50:00,343.74,344.1,343.74,343.94,3905.0,321.1077,321.444,321.1077,321.2945,3905.0
2020-01-13 12:00:00,344.07,344.29,343.93,344.13,1429.0,321.416,321.6215,321.2852,321.472,1429.0
2020-01-13 12:10:00,344.13,344.23,343.83,344.22,1248.0,321.472,321.5654,321.1918,321.5561,1248.0
2020-01-13 12:20:00,344.13,344.36,344.13,344.36,700.0,321.472,321.6869,321.472,321.6869,700.0
2020-01-13 12:30:00,344.39,344.52,344.35,344.52,800.0,321.7149,321.8363,321.6775,321.8363,800.0
2020-01-13 12:40:00,344.42,344.64,344.38,344.55,1300.0,321.7429,321.9484,321.7056,321.8644,1300.0
2020-01-13 12:50:00,344.55,344.9,344.38,344.9,1700.0,321.8644,322.1913,321.7056,322.1913,1700.0
2020-01-13 13:00:00,344.91,345.02,344.8,345.02,1100.0,322.2007,322.3034,322.0979,322.3034,1100.0
2020-01-13 13:10:00,344.77,344.92,344.67,344.67,1100.0,322.0699,322.21,321.9765,321.9765,1100.0
2020-01-13 13:20:00,344.89,344.9,344.75,344.75,300.0,322.182,322.1913,322.0512,322.0512,300.0
2020-01-13 13:30:00,345.0,345.23,344.97,345.21,1800.0,322.2847,322.4996,322.2567,322.4809,1800.0
2020-01-13 13:40:00,345.22,345.27,345.11,345.22,1100.0,322.4903,322.537,322.3875,322.4903,1100.0
2020-01-13 13:50:00,345.07,345.3,344.95,345.02,1000.0,322.3501,322.565,322.238,322.3034,1000.0
2020-01-13 14:00:00,344.93,345.06,344.74,345.06,1238.0,322.2194,322.3408,322.0419,322.3408,1238.0
2020-01-13 14:10:00,345.11,345.29,345.07,345.1,1400.0,322.3875,322.5556,322.3501,322.3782,1400.0
2020-01-13 14:20:00,345.09,345.25,344.51,344.61,3000.0,322.3688,322.5183,321.827,321.9204,3000.0
2020-01-13 14:30:00,344.49,344.87,344.45,344.45,5456.0,321.8083,322.1633,321.771,321.771,5456.0
2020-01-13 14:40:00,344.23,344.32,344.03,344.27,1200.0,321.5654,321.6495,321.3786,321.6028,1200.0
2020-01-13 14:50:00,344.38,344.67,344.19,344.67,5189.0,321.7056,321.9765,321.5281,321.9765,5189.0
2020-01-13 15:00:00,344.47,344.7,344.14,344.7,3771.0,321.7896,322.0045,321.4814,322.0045,3771.0
2020-01-13 15:10:00,344.58,344.72,344.3,344.3,1049.0,321.8924,322.0232,321.6308,321.6308,1049.0
2020-01-13 15:20:00,344.38,344.39,344.24,344.39,1745.0,321.7056,321.7149,321.5748,321.7149,1745.0
2020-01-13 15:30:00,344.44,344.51,343.98,344.24,7169.0,321.7616,321.827,321.3319,321.5748,7169.0
2020-01-13 15:40:00,344.17,344.48,343.78,344.38,5856.0,321.5094,321.799,321.1451,321.7056,5856.0
2020-01-13 15:50:00,344.41,344.61,344.21,344.44,9190.0,321.7336,321.9204,321.5468,321.7616,9190.0
2020-01-14 09:30:00,343.61,344.54,343.14,344.25,5645.0,320.9863,321.855,320.5472,321.5841,5645.0
2020-01-14 09:40:00,344.49,344.62,343.12,344.08,1818.0,321.8083,321.9298,320.5285,321.4253,1818.0
2020-01-14 09:50:00,343.73,344.77,343.46,344.62,9596.0,321.0984,322.0699,320.8461,321.9298,9596.0
2020-01-14 10:00:00,344.46,344.8,344.01,344.01,1300.0,321.7803,322.0979,321.3599,321.3599,1300.0
2020-01-14 10:10:00,344.42,345.06,343.87,344.25,11880.0,321.7429,322.3408,321.2291,321.5841,11880.0
2020-01-14 10:20:00,344.41,344.99,344.14,344.99,1800.0,321.7336,322.2754,321.4814,322.2754,1800.0
2020-01-14 10:30:00,344.98,345.12,344.74,344.74,2838.0,322.2661,322.3968,322.0419,322.0419,2838.0
2020-01-14 10:40:00,344.96,345.65,344.96,345.65,2139.0,322.2474,322.8919,322.2474,322.8919,2139.0
2020-01-14 10:50:00,345.78,345.78,345.46,345.61,700.0,323.0134,323.0134,322.7145,322.8546,700.0
2020-01-14 11:00:00,345.63,345.66,345.24,345.25,1900.0,322.8733,322.9013,322.5089,322.5183,1900.0
2020-01-14 11:10:00,345.15,345.5,345.15,345.31,1879.0,322.4249,322.7518,322.4249,322.5743,1879.0
2020-01-14 11:20:00,345.71,345.71,345.15,345.41,2000.0,322.948,322.948,322.4249,322.6677,2000.0
2020-01-14 11:30:00,345.42,345.44,344.87,344.87,1400.0,322.6771,322.6958,322.1633,322.1633,1400.0
2020-01-14 11:40:00,344.81,344.81,343.83,343.92,1400.0,322.1073,322.1073,321.1918,321.2759,1400.0
2020-01-14 11:50:00,344.12,344.16,343.72,344.12,1324.0,321.4627,321.5,321.089,321.4627,1324.0
2020-01-14 12:00:00,344.12,344.35,344.01,344.01,900.0,321.4627,321.6775,321.3599,321.3599,900.0
2020-01-14 12:10:00,343.98,344.05,343.94,343.96,500.0,321.3319,321.3973,321.2945,321.3132,500.0
2020-01-14 12:20:00,343.81,344.0,343.72,344.0,2050.0,321.1731,321.3506,321.089,321.3506,2050.0
2020-01-14 12:30:00,344.09,344.24,344.09,344.16,400.0,321.4347,321.5748,321.4347,321.5,400.0
2020-01-14 12:40:00,344.24,344.3,344.14,344.14,1300.0,321.5748,321.6308,321.4814,321.4814,1300.0
2020-01-14 12:50:00,344.28,344.93,344.28,344.56,1739.0,321.6121,322.2194,321.6121,321.8737,1739.0
2020-01-14 13:00:00,344.5,344.51,344.13,344.46,2651.0,321.8177,321.827,321.472,321.7803,2651.0
2020-01-14 13:10:00,344.52,344.69,344.33,344.38,1915.0,321.8363,321.9952,321.6589,321.7056,1915.0
2020-01-14 13:20:00,344.19,344.39,344.1,344.26,1900.0,321.5281,321.7149,321.444,321.5935,1900.0
2020-01-14 13:30:00,344.28,344.32,343.13,343.19,3200.0,321.6121,321.6495,320.5379,320.5939,3200.0
2020-01-14 13:40:00,343.35,343.35,341.49,341.8,5300.0,320.7434,320.7434,319.0058,319.2954,5300.0
2020-01-14 13:50:00,342.12,342.36,341.82,341.82,1812.0,319.5944,319.8186,319.3141,319.3141,1812.0
2020-01-14 14:00:00,341.91,342.2,341.63,341.97,5002.0,319.3982,319.6691,319.1366,319.4542,5002.0
2020-01-14 14:10:00,341.85,342.05,341.17,341.54,3017.0,319.3421,319.529,318.7069,319.0526,3017.0
2020-01-14 14:20:00,341.53,341.8,341.34,341.34,3064.0,319.0432,319.2954,318.8657,318.8657,3064.0
2020-01-14 14:30:00,341.44,342.11,341.05,342.1,4700.0,318.9591,319.585,318.5948,319.5757,4700.0
2020-01-14 14:40:00,342.12,342.71,341.97,342.58,3017.0,319.5944,320.1455,319.4542,320.0241,3017.0
2020-01-14 14:50:00,342.53,342.53,341.78,341.78,2700.0,319.9774,319.9774,319.2768,319.2768,2700.0
2020-01-14 15:00:00,341.9,342.08,341.67,341.67,2385.0,319.3888,319.557,319.174,319.174,2385.0
2020-01-14 15:10:00,341.5,341.5,341.22,341.22,1201.0,319.0152,319.0152,318.7536,318.7536,1201.0
2020-01-14 15:20:00,341.3,341.63,340.85,340.85,3235.0,318.8284,319.1366,318.408,318.408,3235.0
2020-01-14 15:30:00,340.83,341.25,340.54,340.82,5339.0,318.3893,318.7816,318.1184,318.38,5339.0
2020-01-14 15:40:00,340.83,340.83,340.55,340.61,5835.0,318.3893,318.3893,318.1277,318.1838,5835.0
2020-01-14 15:50:00,340.44,340.63,339.85,340.38,17830.0,318.025,318.2025,317.4738,317.9689,17830.0
2020-01-15 09:30:00,341.99,341.99,339.92,340.04,8859.0,319.4729,319.4729,317.5392,317.6513,8859.0
2020-01-15 09:40:00,340.02,340.02,338.91,339.24,1100.0,317.6326,317.6326,316.5957,316.904,1100.0
2020-01-15 09:50:00,339.16,339.95,339.01,339.83,2400.0,316.8293,317.5672,316.6891,317.4551,2400.0
2020-01-15 10:00:00,340.05,340.05,339.28,339.37,1956.0,317.6607,317.6607,316.9414,317.0254,1956.0
2020-01-15 10:10:00,339.13,339.32,339.13,339.32,200.0,316.8012,316.9787,316.8012,316.9787,200.0
2020-01-15 10:20:00,339.09,339.32,338.93,339.31,618.0,316.7639,316.9787,316.6144,316.9694,618.0
2020-01-15 10:30:00,339.47,339.56,339.17,339.43,1718.0,317.1188,317.2029,316.8386,317.0815,1718.0
2020-01-15 10:40:00,339.23,339.25,338.68,338.76,705.0,316.8946,316.9133,316.3809,316.4556,705.0
2020-01-15 10:50:00,338.72,340.22,338.72,340.22,5974.0,316.4182,317.8195,316.4182,317.8195,5974.0
2020-01-15 11:00:00,339.95,339.95,339.36,339.36,2001.0,317.5672,317.5672,317.0161,317.0161,2001.0
2020-01-15 11:10:00,339.31,339.31,338.81,338.84,1820.0,316.9694,316.9694,316.5023,316.5303,1820.0
2020-01-15 11:20:00,338.87,339.69,338.87,339.56,1000.0,316.5583,317.3244,316.5583,317.2029,1000.0
2020-01-15 11:30:00,339.53,340.06,339.46,340.06,600.0,317.1749,317.67,317.1095,317.67,600.0
2020-01-15 11:40:00,340.04,340.56,340.04,340.22,1511.0,317.6513,318.1371,317.6513,317.8195,1511.0
2020-01-15 11:50:00,340.68,340.82,339.86,339.86,1105.0,318.2492,318.38,317.4832,317.4832,1105.0
2020-01-15 12:00:00,339.81,339.91,339.63,339.82,1426.0,317.4365,317.5299,317.2683,317.4458,1426.0
2020-01-15 12:10:00,339.69,339.94,339.5,339.88,2718.0,317.3244,317.5579,317.1469,317.5018,2718.0
2020-01-15 12:20:00,340.22,340.25,340.07,340.07,410.0,317.8195,317.8475,317.6793,317.6793,410.0
2020-01-15 12:30:00,339.69,339.97,339.53,339.97,1751.0,317.3244,317.5859,317.1749,317.5859,1751.0
2020-01-15 12:40:00,340.03,340.41,339.8,339.8,2400.0,317.642,317.997,317.4271,317.4271,2400.0
2020-01-15 12:50:00,339.24,339.39,339.16,339.16,600.0,316.904,317.0441,316.8293,316.8293,600.0
2020-01-15 13:00:00,339.08,339.15,338.91,338.91,600.0,316.7545,316.8199,316.5957,316.5957,600.0
2020-01-15 13:10:00,338.92,339.09,338.87,338.87,1514.0,316.6051,316.7639,316.5583,316.5583,1514.0
2020-01-15 13:20:00,338.98,339.1,338.87,338.98,1242.0,316.6611,316.7732,316.5583,316.6611,1242.0
2020-01-15 13:30:00,338.98,339.05,338.5,338.9,3600.0,316.6611,316.7265,316.2127,316.5864,3600.0
2020-01-15 13:40:00,338.78,338.89,338.53,338.74,900.0,316.4743,316.577,316.2407,316.4369,900.0
2020-01-15 13:50:00,338.45,338.45,337.85,337.85,621.0,316.166,316.166,315.6055,315.6055,621.0
2020-01-15 14:00:00,338.2,338.53,338.19,338.53,618.0,315.9325,316.2407,315.9231,316.2407,618.0
2020-01-15 14:10:00,338.67,338.81,338.22,338.79,5116.0,316.3715,316.5023,315.9511,316.4836,5116.0
2020-01-15 14:20:00,338.9,339.33,338.9,339.33,2600.0,316.5864,316.9881,316.5864,316.9881,2600.0
2020-01-15 14:30:00,339.41,340.04,339.41,339.56,2400.0,317.0628,317.6513,317.0628,317.2029,2400.0
2020-01-15 14:40:00,339.53,339.91,339.52,339.82,2900.0,317.1749,317.5299,317.1656,317.4458,2900.0
2020-01-15 14:50:00,339.72,340.17,339.62,339.87,3300.0,317.3524,317.7728,317.259,317.4925,3300.0
2020-01-15 15:00:00,339.91,339.91,339.0,339.0,2492.0,317.5299,317.5299,316.6798,316.6798,2492.0
2020-01-15 15:10:00,339.06,339.28,339.03,339.03,4711.0,316.7358,316.9414,316.7078,316.7078,4711.0
2020-01-15 15:20:00,339.1,339.1,338.43,338.69,3239.0,316.7732,316.7732,316.1473,316.3902,3239.0
2020-01-15 15:30:00,338.71,338.71,338.33,338.52,3000.0,316.4089,316.4089,316.0539,316.2314,3000.0
2020-01-15 15:40:00,338.86,339.19,338.76,339.07,3800.0,316.549,316.8573,316.4556,316.7452,3800.0
2020-01-15 15:50:00,339.08,339.61,338.97,339.38,26713.0,316.7545,317.2496,316.6518,317.0348,26713.0
2020-01-16 09:30:00,340.66,342.03,340.61,342.03,3730.0,318.2305,319.5103,318.1838,319.5103,3730.0
2020-01-16 09:40:00,342.71,342.72,341.05,341.05,2260.0,320.1455,320.1549,318.5948,318.5948,2260.0
2020-01-16 09:50:00,341.43,341.76,341.23,341.71,1400.0,318.9498,319.2581,318.763,319.2114,1400.0
2020-01-16 10:00:00,341.68,341.68,340.77,340.78,1300.0,319.1833,319.1833,318.3333,318.3426,1300.0
2020-01-16 10:10:00,340.69,341.35,340.1,340.43,3800.0,318.2585,318.8751,317.7074,318.0156,3800.0
2020-01-16 10:20:00,340.3,340.62,339.64,340.44,5068.0,317.8942,318.1931,317.2777,318.025,5068.0
2020-01-16 10:30:00,340.5,340.83,339.87,340.05,4533.0,318.081,318.3893,317.4925,317.6607,4533.0
2020-01-16 10:40:00,340.07,340.49,340.07,340.43,2600.0,317.6793,318.0717,317.6793,318.0156,2600.0
2020-01-16 10:50:00,340.5,340.5,339.63,339.68,2500.0,318.081,318.081,317.2683,317.315,2500.0
2020-01-16 11:00:00,339.62,339.72,339.5,339.63,1700.0,317.259,317.3524,317.1469,317.2683,1700.0
2020-01-16 11:10:00,339.72,339.72,339.17,339.42,3100.0,317.3524,317.3524,316.8386,317.0721,3100.0
2020-01-16 11:20:00,339.35,339.35,338.74,338.77,3900.0,317.0067,317.0067,316.4369,316.4649,3900.0
2020-01-16 11:30:00,338.81,338.89,338.61,338.81,3402.0,316.5023,316.577,316.3155,316.5023,3402.0
2020-01-16 11:40:00,338.87,338.9,338.12,338.12,3500.0,316.5583,316.5864,315.8577,315.8577,3500.0
2020-01-16 11:50:00,338.23,338.7,338.21,338.69,5277.0,315.9605,316.3995,315.9418,316.3902,5277.0
2020-01-16 12:00:00,338.78,339.86,338.77,339.37,1800.0,316.4743,317.4832,316.4649,317.0254,1800.0
2020-01-16 12:10:00,339.14,339.34,338.96,338.96,2100.0,316.8106,316.9974,316.6424,316.6424,2100.0
2020-01-16 12:20:00,339.21,339.45,339.21,339.41,800.0,316.876,317.1002,316.876,317.0628,800.0
2020-01-16 12:30:00,339.34,340.12,339.34,340.11,1300.0,316.9974,317.726,316.9974,317.7167,1300.0
2020-01-16 12:40:00,340.09,340.09,339.37,339.37,1500.0,317.698,317.698,317.0254,317.0254,1500.0
2020-01-16 12:50:00,339.19,339.44,339.19,339.39,1910.0,316.8573,317.0908,316.8573,317.0441,1910.0
2020-01-16 13:00:00,339.33,339.43,339.08,339.33,3400.0,316.9881,317.0815,316.7545,316.9881,3400.0
2020-01-16 13:10:00,339.42,339.42,338.94,338.94,2180.0,317.0721,317.0721,316.6237,316.6237,2180.0
2020-01-16 13:20:00,338.88,339.4,338.86,339.4,2800.0,316.5677,317.0535,316.549,317.0535,2800.0
2020-01-16 13:30:00,339.5,339.6,339.12,339.38,8424.0,317.1469,317.2403,316.7919,317.0348,8424.0
2020-01-16 13:40:00,339.49,340.02,339.49,339.93,3648.0,317.1375,317.6326,317.1375,317.5486,3648.0
2020-01-16 13:50:00,339.83,340.14,339.73,340.14,1655.0,317.4551,317.7447,317.3617,317.7447,1655.0
2020-01-16 14:00:00,340.08,340.28,339.93,340.19,1500.0,317.6887,317.8755,317.5486,317.7914,1500.0
2020-01-16 14:10:00,340.08,340.53,340.08,340.36,2109.0,317.6887,318.1091,317.6887,317.9502,2109.0
2020-01-16 14:20:00,340.4,340.4,339.74,339.75,2615.0,317.9876,317.9876,317.3711,317.3804,2615.0
2020-01-16 14:30:00,339.76,339.86,339.6,339.74,1303.0,317.3898,317.4832,317.2403,317.3711,1303.0
2020-01-16 14:40:00,339.8,340.11,339.7,340.11,2000.0,317.4271,317.7167,317.3337,317.7167,2000.0
2020-01-16 14:50:00,340.12,340.35,340.04,340.35,1300.0,317.726,317.9409,317.6513,317.9409,1300.0
2020-01-16 15:00:00,340.34,340.34,340.01,340.14,1600.0,317.9316,317.9316,317.6233,317.7447,1600.0
2020-01-16 15:10:00,339.95,340.24,339.95,340.21,1944.0,317.5672,317.8381,317.5672,317.8101,1944.0
2020-01-16 15:20:00,340.19,340.54,340.07,340.52,1696.0,317.7914,318.1184,317.6793,318.0997,1696.0
2020-01-16 15:30:00,340.52,341.19,340.32,340.72,5464.0,318.0997,318.7256,317.9129,318.2865,5464.0
2020-01-16 15:40:00,340.77,340.87,340.28,340.46,3402.0,318.3333,318.4267,317.8755,318.0437,3402.0
2020-01-16 15:50:00,340.52,341.3,340.44,341.17,24343.0,318.0997,318.8284,318.025,318.7069,24343.0
2020-01-17 09:30:00,340.21,342.23,340.21,340.22,31462.0,317.8101,319.6971,317.8101,317.8195,31462.0
2020-01-17 09:40:00,340.03,340.05,338.15,339.78,5931.0,317.642,317.6607,315.8858,317.4084,5931.0
2020-01-17 09:50:00,339.74,340.85,339.23,340.85,4768.0,317.3711,318.408,316.8946,318.408,4768.0
2020-01-17 10:00:00,340.89,340.89,339.08,339.21,6800.0,318.4453,318.4453,316.7545,316.876,6800.0
2020-01-17 10:10:00,339.41,340.55,339.4,340.55,12368.0,317.0628,318.1277,317.0535,318.1277,12368.0
2020-01-17 10:20:00,340.89,341.09,340.5,340.87,8347.0,318.4453,318.6322,318.081,318.4267,8347.0
2020-01-17 10:30:00,340.8,341.02,340.39,340.56,5313.0,318.3613,318.5668,317.9783,318.1371,5313.0
2020-01-17 10:40:00,340.5,340.5,339.1,339.28,5208.0,318.081,318.081,316.7732,316.9414,5208.0
2020-01-17 10:50:00,339.42,340.0,339.33,340.0,5704.0,317.0721,317.6139,316.9881,317.6139,5704.0
2020-01-17 11:00:00,340.09,340.29,339.69,339.79,8908.0,317.698,317.8849,317.3244,317.4178,8908.0
2020-01-17 11:10:00,339.78,340.02,339.32,339.36,4871.0,317.4084,317.6326,316.9787,317.0161,4871.0
2020-01-17 11:20:00,339.38,339.49,338.82,339.2,14246.0,317.0348,317.1375,316.5116,316.8666,14246.0
2020-01-17 11:30:00,339.34,340.17,339.34,339.94,5315.0,316.9974,317.7728,316.9974,317.5579,5315.0
2020-01-17 11:40:00,340.0,340.16,339.89,339.89,6100.0,317.6139,317.7634,317.5112,317.5112,6100.0
2020-01-17 11:50:00,340.09,340.09,339.54,339.96,5120.0,317.698,317.698,317.1842,317.5766,5120.0
2020-01-17 12:00:00,339.82,340.83,339.82,340.83,7300.0,317.4458,318.3893,317.4458,318.3893,7300.0
2020-01-17 12:10:00,340.73,341.42,340.68,341.42,1500.0,318.2959,318.9405,318.2492,318.9405,1500.0
2020-01-17 12:20:00,341.27,341.35,341.02,341.19,8109.0,318.8003,318.8751,318.5668,318.7256,8109.0
2020-01-17 12:30:00,341.21,341.84,341.1,341.84,1900.0,318.7443,319.3328,318.6415,319.3328,1900.0
2020-01-17 12:40:00,341.62,341.75,341.25,341.67,2800.0,319.1273,319.2487,318.7816,319.174,2800.0
2020-01-17 12:50:00,341.6,341.8,341.39,341.39,2573.0,319.1086,319.2954,318.9124,318.9124,2573.0
2020-01-17 13:00:00,341.37,341.76,341.37,341.56,2057.0,318.8937,319.2581,318.8937,319.0712,2057.0
2020-01-17 13:10:00,341.46,341.46,340.99,341.01,2200.0,318.9778,318.9778,318.5388,318.5574,2200.0
2020-01-17 13:20:00,340.91,340.91,340.54,340.65,1876.0,318.464,318.464,318.1184,318.2212,1876.0
2020-01-17 13:30:00,340.7,340.88,340.7,340.88,600.0,318.2679,318.436,318.2679,318.436,600.0
2020-01-17 13:40:00,341.03,341.03,340.74,340.74,2700.0,318.5761,318.5761,318.3052,318.3052,2700.0
2020-01-17 13:50:00,340.8,340.85,340.59,340.65,2200.0,318.3613,318.408,318.1651,318.2212,2200.0
2020-01-17 14:00:00,340.65,341.03,340.59,340.63,3975.0,318.2212,318.5761,318.1651,318.2025,3975.0
2020-01-17 14:10:00,340.65,340.86,340.59,340.74,4200.0,318.2212,318.4173,318.1651,318.3052,4200.0
2020-01-17 14:20:00,340.63,340.83,340.62,340.83,1503.0,318.2025,318.3893,318.1931,318.3893,1503.0
2020-01-17 14:30:00,340.84,341.01,340.6,340.6,3100.0,318.3986,318.5574,318.1744,318.1744,3100.0
2020-01-17 14:40:00,340.54,340.67,339.92,340.02,5302.0,318.1184,318.2398,317.5392,317.6326,5302.0
2020-01-17 14:50:00,340.02,340.38,339.96,340.38,2200.0,317.6326,317.9689,317.5766,317.9689,2200.0
2020-01-17 15:00:00,340.36,340.36,339.53,339.53,2846.0,317.9502,317.9502,317.1749,317.1749,2846.0
2020-01-17 15:10:00,339.57,339.65,339.3,339.32,2110.0,317.2123,317.287,316.96,316.9787,2110.0
2020-01-17 15:20:00,339.18,339.49,339.01,339.38,4670.0,316.8479,317.1375,316.6891,317.0348,4670.0
2020-01-17 15:30:00,339.32,339.83,339.22,339.58,4845.0,316.9787,317.4551,316.8853,317.2216,4845.0
2020-01-17 15:40:00,339.48,339.48,339.01,339.01,9215.0,317.1282,317.1282,316.6891,316.6891,9215.0
2020-01-17 15:50:00,338.93,340.21,338.91,339.87,36448.0,316.6144,317.8101,316.5957,317.4925,36448.0
2020-01-21 09:30:00,338.91,338.91,336.23,336.23,5432.0,316.5957,316.5957,314.0922,314.0922,5432.0
2020-01-21 09:40:00,335.06,335.27,334.45,334.45,2776.0,312.9992,313.1954,312.4294,312.4294,2776.0
2020-01-21 09:50:00,335.04,335.71,334.34,335.0,2102.0,312.9805,313.6064,312.3266,312.9432,2102.0
2020-01-21 10:00:00,334.94,335.22,334.17,334.18,3117.0,312.8871,313.1487,312.1678,312.1771,3117.0
2020-01-21 10:10:00,333.98,333.98,333.01,333.93,5789.0,311.9903,311.9903,311.0842,311.9436,5789.0
2020-01-21 10:20:00,333.56,333.72,332.52,332.87,9517.0,311.598,311.7474,310.6264,310.9534,9517.0
2020-01-21 10:30:00,332.8,332.82,332.46,332.47,3518.0,310.888,310.9067,310.5704,310.5797,3518.0
2020-01-21 10:40:00,332.46,332.47,331.95,332.39,3700.0,310.5704,310.5797,310.094,310.505,3700.0
2020-01-21 10:50:00,332.48,332.48,331.69,331.77,2410.0,310.5891,310.5891,309.8511,309.9258,2410.0
2020-01-21 11:00:00,331.89,332.27,331.72,332.27,4176.0,310.0379,310.3929,309.8791,310.3929,4176.0
2020-01-21 11:10:00,332.27,332.27,331.22,331.22,4980.0,310.3929,310.3929,309.412,309.412,4980.0
2020-01-21 11:20:00,331.38,331.38,330.37,330.96,9989.0,309.5615,309.5615,308.618,309.1692,9989.0
2020-01-21 11:30:00,331.21,331.74,331.21,331.58,2800.0,309.4027,309.8978,309.4027,309.7483,2800.0
2020-01-21 11:40:00,331.51,332.13,331.51,332.09,6985.0,309.6829,310.2621,309.6829,310.2248,6985.0
2020-01-21 11:50:00,332.11,332.75,332.1,332.6,2619.0,310.2434,310.8413,310.2341,310.7012,2619.0
2020-01-21 12:00:00,332.81,333.12,332.61,333.12,7352.0,310.8973,311.1869,310.7105,311.1869,7352.0
2020-01-21 12:10:00,333.03,333.32,333.03,333.32,600.0,311.1029,311.3738,311.1029,311.3738,600.0
2020-01-21 12:20:00,333.64,334.23,333.59,334.2,3401.0,311.6727,312.2239,311.626,312.1958,3401.0
2020-01-21 12:30:00,334.24,334.34,333.19,333.85,15965.0,312.2332,312.3266,311.2523,311.8689,15965.0
2020-01-21 12:40:00,334.08,334.88,334.08,334.88,6402.0,312.0837,312.8311,312.0837,312.8311,6402.0
2020-01-21 12:50:00,334.4,334.57,334.18,334.56,2000.0,312.3827,312.5415,312.1771,312.5321,2000.0
2020-01-21 13:00:00,334.47,334.64,334.36,334.56,2727.0,312.4481,312.6069,312.3453,312.5321,2727.0
2020-01-21 13:10:00,334.55,334.68,334.14,334.14,5231.0,312.5228,312.6442,312.1398,312.1398,5231.0
2020-01-21 13:20:00,334.27,334.62,333.96,334.34,5411.0,312.2612,312.5882,311.9716,312.3266,5411.0
2020-01-21 13:30:00,334.23,334.26,334.0,334.22,2700.0,312.2239,312.2519,312.009,312.2145,2700.0
2020-01-21 13:40:00,334.18,334.26,333.72,333.8,5616.0,312.1771,312.2519,311.7474,311.8222,5616.0
2020-01-21 13:50:00,333.97,334.38,333.75,333.91,6318.0,311.981,312.364,311.7755,311.9249,6318.0
2020-01-21 14:00:00,333.54,333.66,333.09,333.09,1308.0,311.5793,311.6914,311.1589,311.1589,1308.0
2020-01-21 14:10:00,333.19,333.42,333.03,333.19,3061.0,311.2523,311.4672,311.1029,311.2523,3061.0
2020-01-21 14:20:00,333.06,333.61,332.91,333.61,5020.0,311.1309,311.6447,310.9908,311.6447,5020.0
2020-01-21 14:30:00,333.56,333.87,333.12,333.87,1600.0,311.598,311.8876,311.1869,311.8876,1600.0
2020-01-21 14:40:00,333.87,334.58,333.87,334.5,2000.0,311.8876,312.5508,311.8876,312.4761,2000.0
2020-01-21 14:50:00,334.64,335.21,334.63,335.11,4000.0,312.6069,313.1393,312.5975,313.0459,4000.0
2020-01-21 15:00:00,335.22,336.17,335.13,336.17,5830.0,313.1487,314.0361,313.0646,314.0361,5830.0
2020-01-21 15:10:00,336.25,336.25,335.95,335.99,5680.0,314.1109,314.1109,313.8306,313.868,5680.0
2020-01-21 15:20:00,335.86,336.13,335.37,335.38,23543.0,313.7465,313.9988,313.2888,313.2981,23543.0
2020-01-21 15:30:00,335.51,335.72,334.74,334.89,11612.0,313.4196,313.6157,312.7003,312.8404,11612.0
2020-01-21 15:40:00,334.7,334.83,334.34,334.49,6384.0,312.6629,312.7843,312.3266,312.4667,6384.0
2020-01-21 15:50:00,334.39,335.05,334.1,334.45,16843.0,312.3733,312.9899,312.1024,312.4294,16843.0
2020-01-22 09:30:00,337.24,337.48,335.67,336.7,8229.0,315.0357,315.2599,313.569,314.5312,8229.0
2020-01-22 09:40:00,336.66,337.57,336.66,337.34,1417.0,314.4939,315.3439,314.4939,315.1291,1417.0
2020-01-22 09:50:00,336.35,336.35,336.35,336.35,300.0,314.2043,314.2043,314.2043,314.2043,300.0
2020-01-22 10:00:00,336.67,336.87,335.67,336.47,2422.0,314.5032,314.69,313.569,314.3164,2422.0
2020-01-22 10:10:00,336.23,336.38,335.75,335.85,2374.0,314.0922,314.2323,313.6438,313.7372,2374.0
2020-01-22 10:20:00,335.92,336.0,335.71,335.91,700.0,313.8026,313.8773,313.6064,313.7932,700.0
2020-01-22 10:30:00,335.41,335.61,335.22,335.22,1100.0,313.3262,313.513,313.1487,313.1487,1100.0
2020-01-22 10:40:00,335.3,335.41,334.55,334.72,9147.0,313.2234,313.3262,312.5228,312.6816,9147.0
2020-01-22 10:50:00,334.55,334.55,334.1,334.1,1000.0,312.5228,312.5228,312.1024,312.1024,1000.0
2020-01-22 11:00:00,333.45,334.04,332.9,333.11,5043.0,311.4952,312.0464,310.9814,311.1776,5043.0
2020-01-22 11:10:00,333.3,333.3,332.53,332.96,2416.0,311.3551,311.3551,310.6358,311.0375,2416.0
2020-01-22 11:20:00,332.91,332.91,332.13,332.37,6300.0,310.9908,310.9908,310.2621,310.4863,6300.0
2020-01-22 11:30:00,332.41,332.51,332.0,332.0,2411.0,310.5237,310.6171,310.1407,310.1407,2411.0
2020-01-22 11:40:00,332.08,332.08,331.38,331.38,1800.0,310.2154,310.2154,309.5615,309.5615,1800.0
2020-01-22 11:50:00,331.24,331.66,330.76,330.78,5840.0,309.4307,309.8231,308.9823,309.001,5840.0
2020-01-22 12:00:00,330.91,331.52,330.87,331.52,2920.0,309.1224,309.6923,309.0851,309.6923,2920.0
2020-01-22 12:10:00,331.64,331.64,331.3,331.46,1900.0,309.8044,309.8044,309.4868,309.6362,1900.0
2020-01-22 12:20:00,331.4,331.68,331.25,331.65,1200.0,309.5802,309.8417,309.4401,309.8137,1200.0
2020-01-22 12:30:00,331.74,332.01,331.74,331.95,600.0,309.8978,310.15,309.8978,310.094,600.0
2020-01-22 12:40:00,332.04,332.13,331.93,331.93,1114.0,310.178,310.2621,310.0753,310.0753,1114.0
2020-01-22 12:50:00,331.91,332.21,331.9,332.04,1413.0,310.0566,310.3369,310.0473,310.178,1413.0
2020-01-22 13:00:00,331.95,332.35,331.95,332.15,1300.0,310.094,310.4676,310.094,310.2808,1300.0
2020-01-22 13:10:00,332.16,332.32,332.16,332.32,945.0,310.2901,310.4396,310.2901,310.4396,945.0
2020-01-22 13:20:00,332.11,332.24,332.11,332.18,700.0,310.2434,310.3649,310.2434,310.3088,700.0
2020-01-22 13:30:00,332.05,332.32,331.95,332.28,1900.0,310.1874,310.4396,310.094,310.4022,1900.0
2020-01-22 13:40:00,332.2,332.32,332.06,332.3,2335.0,310.3275,310.4396,310.1967,310.4209,2335.0
2020-01-22 13:50:00,332.23,332.23,332.03,332.13,1855.0,310.3555,310.3555,310.1687,310.2621,1855.0
2020-01-22 14:00:00,332.06,332.13,331.22,331.42,5595.0,310.1967,310.2621,309.412,309.5989,5595.0
2020-01-22 14:10:00,331.41,331.5,330.91,330.93,3418.0,309.5895,309.6736,309.1224,309.1411,3418.0
2020-01-22 14:20:00,330.96,330.96,330.56,330.79,2301.0,309.1692,309.1692,308.7955,309.0103,2301.0
2020-01-22 14:30:00,330.73,330.86,330.5,330.86,4865.0,308.9543,309.0757,308.7394,309.0757,4865.0
2020-01-22 14:40:00,330.99,331.28,330.99,331.03,3450.0,309.1972,309.4681,309.1972,309.2345,3450.0
2020-01-22 14:50:00,330.83,331.19,330.68,331.19,4275.0,309.0477,309.384,308.9076,309.384,4275.0
2020-01-22 15:00:00,331.14,331.19,330.8,330.94,3270.0,309.3373,309.384,309.0197,309.1505,3270.0
2020-01-22 15:10:00,330.88,330.88,330.43,330.76,3003.0,309.0944,309.0944,308.674,308.9823,3003.0
2020-01-22 15:20:00,330.66,330.76,330.31,330.61,3000.0,308.8889,308.9823,308.562,308.8422,3000.0
2020-01-22 15:30:00,330.74,331.53,330.74,331.25,6800.0,308.9636,309.7016,308.9636,309.4401,6800.0
2020-01-22 15:40:00,331.27,331.46,330.79,331.34,5159.0,309.4587,309.6362,309.0103,309.5241,5159.0
2020-01-22 15:50:00,331.29,331.3,330.87,331.1,14451.0,309.4774,309.4868,309.0851,309.2999,14451.0
2020-01-23 09:30:00,328.56,330.75,325.6,326.06,12920.0,306.9272,308.973,304.1621,304.5918,12920.0
2020-01-23 09:40:00,325.93,326.88,325.07,325.63,3535.0,304.4703,305.3578,303.667,304.1901,3535.0
2020-01-23 09:50:00,325.22,328.56,324.82,328.56,6016.0,303.8071,306.9272,303.4334,306.9272,6016.0
2020-01-23 10:00:00,328.59,328.62,326.83,328.38,2494.0,306.9552,306.9832,305.3111,306.759,2494.0
2020-01-23 10:10:00,328.25,329.41,328.24,328.86,4114.0,306.6376,307.7212,306.6282,307.2074,4114.0
2020-01-23 10:20:00,329.24,329.38,328.8,328.91,1006.0,307.5624,307.6932,307.1514,307.2541,1006.0
2020-01-23 10:30:00,328.89,329.29,328.64,328.66,3739.0,307.2354,307.6091,307.0019,307.0206,3739.0
2020-01-23 10:40:00,328.6,328.81,327.53,327.57,4800.0,306.9645,307.1607,305.965,306.0024,4800.0
2020-01-23 10:50:00,327.32,327.68,327.32,327.63,1509.0,305.7688,306.1051,305.7688,306.0584,1509.0
2020-01-23 11:00:00,327.46,327.51,326.91,326.91,1695.0,305.8996,305.9463,305.3858,305.3858,1695.0
2020-01-23 11:10:00,326.96,327.15,326.89,326.89,2379.0,305.4325,305.61,305.3671,305.3671,2379.0
2020-01-23 11:20:00,326.71,326.71,326.1,326.25,3400.0,305.199,305.199,304.6291,304.7693,3400.0
2020-01-23 11:30:00,326.79,327.17,326.6,327.11,1100.0,305.2737,305.6287,305.0962,305.5726,1100.0
2020-01-23 11:40:00,327.33,327.51,327.33,327.5,400.0,305.7782,305.9463,305.7782,305.937,400.0
2020-01-23 11:50:00,327.26,327.46,327.08,327.36,800.0,305.7128,305.8996,305.5446,305.8062,800.0
2020-01-23 12:00:00,327.78,327.78,327.57,327.57,1000.0,306.1985,306.1985,306.0024,306.0024,1000.0
2020-01-23 12:10:00,327.63,328.31,327.63,328.16,700.0,306.0584,306.6936,306.0584,306.5535,700.0
2020-01-23 12:20:00,327.9,328.32,327.9,328.32,500.0,306.3106,306.703,306.3106,306.703,500.0
2020-01-23 12:30:00,328.25,328.66,328.25,328.48,935.0,306.6376,307.0206,306.6376,306.8524,935.0
2020-01-23 12:40:00,328.18,328.18,327.91,327.91,602.0,306.5722,306.5722,306.32,306.32,602.0
2020-01-23 12:50:00,327.78,328.24,327.78,328.01,1867.0,306.1985,306.6282,306.1985,306.4134,1867.0
2020-01-23 13:00:00,328.04,328.59,327.85,328.08,1600.0,306.4414,306.9552,306.2639,306.4788,1600.0
2020-01-23 13:10:00,328.15,328.24,327.97,327.97,789.0,306.5442,306.6282,306.376,306.376,789.0
2020-01-23 13:20:00,328.28,329.45,328.28,328.98,2800.0,306.6656,307.7586,306.6656,307.3195,2800.0
2020-01-23 13:30:00,328.82,328.82,328.28,328.58,1500.0,307.1701,307.1701,306.6656,306.9459,1500.0
2020-01-23 13:40:00,328.41,329.15,328.41,329.05,1000.0,306.787,307.4783,306.787,307.3849,1000.0
2020-01-23 13:50:00,329.15,329.61,329.15,329.61,615.0,307.4783,307.908,307.4783,307.908,615.0
2020-01-23 14:00:00,329.41,330.94,329.41,330.66,8650.0,307.7212,309.1505,307.7212,308.8889,8650.0
2020-01-23 14:10:00,330.59,331.18,330.57,331.18,1172.0,308.8235,309.3747,308.8048,309.3747,1172.0
2020-01-23 14:20:00,331.48,331.88,331.09,331.88,2307.0,309.6549,310.0286,309.2906,310.0286,2307.0
2020-01-23 14:30:00,331.88,332.21,331.72,331.87,3109.0,310.0286,310.3369,309.8791,310.0192,3109.0
2020-01-23 14:40:00,331.83,332.09,331.74,332.0,3100.0,309.9819,310.2248,309.8978,310.1407,3100.0
2020-01-23 14:50:00,331.92,332.54,331.88,332.31,2600.0,310.0659,310.6451,310.0286,310.4303,2600.0
2020-01-23 15:00:00,332.22,332.45,332.01,332.29,4302.0,310.3462,310.5611,310.15,310.4116,4302.0
2020-01-23 15:10:00,332.33,332.33,332.17,332.17,900.0,310.449,310.449,310.2995,310.2995,900.0
2020-01-23 15:20:00,332.14,332.41,331.96,332.41,2300.0,310.2715,310.5237,310.1033,310.5237,2300.0
2020-01-23 15:30:00,332.26,332.92,332.15,332.73,4672.0,310.3836,311.0001,310.2808,310.8226,4672.0
2020-01-23 15:40:00,332.78,332.93,332.31,332.79,3518.0,310.8693,311.0094,310.4303,310.8787,3518.0
2020-01-23 15:50:00,332.64,332.9,332.39,332.54,11818.0,310.7385,310.9814,310.505,310.6451,11818.0
2020-01-24 09:30:00,333.87,334.89,330.66,331.06,7285.0,311.8876,312.8404,308.8889,309.2626,7285.0
2020-01-24 09:40:00,330.32,330.34,328.63,328.63,4742.0,308.5713,308.59,306.9926,306.9926,4742.0
2020-01-24 09:50:00,328.63,328.86,327.49,328.26,8669.0,306.9926,307.2074,305.9276,306.6469,8669.0
2020-01-24 10:00:00,328.25,328.35,327.28,327.4,2834.0,306.6376,306.731,305.7315,305.8435,2834.0
2020-01-24 10:10:00,327.32,328.55,327.32,328.38,3321.0,305.7688,306.9178,305.7688,306.759,3321.0
2020-01-24 10:20:00,328.04,328.3,327.98,327.98,1526.0,306.4414,306.6843,306.3854,306.3854,1526.0
2020-01-24 10:30:00,327.59,328.17,327.42,328.17,1049.0,306.021,306.5629,305.8622,306.5629,1049.0
2020-01-24 10:40:00,328.03,328.44,327.62,327.62,2850.0,306.4321,306.8151,306.0491,306.0491,2850.0
2020-01-24 10:50:00,327.75,328.78,327.75,328.78,1400.0,306.1705,307.1327,306.1705,307.1327,1400.0
2020-01-24 11:00:00,328.93,329.55,328.88,328.88,900.0,307.2728,307.852,307.2261,307.2261,900.0
2020-01-24 11:10:00,329.41,329.78,328.99,328.99,2103.0,307.7212,308.0668,307.3289,307.3289,2103.0
2020-01-24 11:20:00,328.98,328.98,328.46,328.73,700.0,307.3195,307.3195,306.8338,307.086,700.0
2020-01-24 11:30:00,328.71,328.94,328.31,328.63,2300.0,307.0673,307.2822,306.6936,306.9926,2300.0
2020-01-24 11:40:00,327.56,328.08,327.56,327.78,1051.0,305.993,306.4788,305.993,306.1985,1051.0
2020-01-24 11:50:00,327.95,328.23,327.78,328.23,1190.0,306.3573,306.6189,306.1985,306.6189,1190.0
2020-01-24 12:00:00,328.08,328.16,327.73,327.96,1300.0,306.4788,306.5535,306.1518,306.3667,1300.0
2020-01-24 12:10:00,327.75,327.85,326.84,327.15,2020.0,306.1705,306.2639,305.3204,305.61,2020.0
2020-01-24 12:20:00,326.96,327.37,326.76,326.76,1003.0,305.4325,305.8155,305.2457,305.2457,1003.0
2020-01-24 12:30:00,327.03,327.89,326.93,327.81,700.0,305.4979,306.3013,305.4045,306.2266,700.0
2020-01-24 12:40:00,327.97,328.31,327.85,328.21,867.0,306.376,306.6936,306.2639,306.6002,867.0
2020-01-24 12:50:00,328.07,328.07,327.53,327.54,400.0,306.4694,306.4694,305.965,305.9743,400.0
2020-01-24 13:00:00,327.76,327.76,327.15,327.36,800.0,306.1798,306.1798,305.61,305.8062,800.0
2020-01-24 13:10:00,327.63,327.63,327.07,327.07,1000.0,306.0584,306.0584,305.5353,305.5353,1000.0
2020-01-24 13:20:00,327.3,327.31,326.61,326.61,1900.0,305.7501,305.7595,305.1056,305.1056,1900.0
2020-01-24 13:30:00,326.56,326.98,326.56,326.72,1418.0,305.0589,305.4512,305.0589,305.2083,1418.0
2020-01-24 13:40:00,326.93,327.26,326.51,326.9,1328.0,305.4045,305.7128,305.0121,305.3765,1328.0
2020-01-24 13:50:00,326.79,326.9,326.46,326.9,1902.0,305.2737,305.3765,304.9654,305.3765,1902.0
2020-01-24 14:00:00,326.75,327.06,326.47,327.06,1100.0,305.2363,305.5259,304.9748,305.5259,1100.0
2020-01-24 14:10:00,327.02,327.25,326.8,327.08,1510.0,305.4886,305.7034,305.2831,305.5446,1510.0
2020-01-24 14:20:00,327.02,327.03,326.38,326.44,2583.0,305.4886,305.4979,304.8907,304.9468,2583.0
2020-01-24 14:30:00,326.49,327.07,326.49,326.93,1811.0,304.9935,305.5353,304.9935,305.4045,1811.0
2020-01-24 14:40:00,327.28,327.28,326.53,327.07,1600.0,305.7315,305.7315,305.0308,305.5353,1600.0
2020-01-24 14:50:00,327.06,328.26,327.05,328.16,2112.0,305.5259,306.6469,305.5166,306.5535,2112.0
2020-01-24 15:00:00,328.46,328.83,328.05,328.67,2172.0,306.8338,307.1794,306.4508,307.0299,2172.0
2020-01-24 15:10:00,328.6,329.05,328.36,328.82,1866.0,306.9645,307.3849,306.7403,307.1701,1866.0
2020-01-24 15:20:00,328.92,329.06,328.69,328.69,1100.0,307.2635,307.3943,307.0486,307.0486,1100.0
2020-01-24 15:30:00,328.51,328.51,327.89,328.19,1900.0,306.8805,306.8805,306.3013,306.5815,1900.0
2020-01-24 15:40:00,327.68,328.23,327.61,328.22,3781.0,306.1051,306.6189,306.0397,306.6096,3781.0
2020-01-24 15:50:00,328.17,329.08,327.84,329.0,25096.0,306.5629,307.4129,306.2546,307.3382,25096.0
2020-01-27 09:30:00,323.95,324.4,320.15,323.26,16152.0,302.6207,303.0411,299.0709,301.9761,16152.0
2020-01-27 09:40:00,322.27,324.07,321.46,323.8,10849.0,301.0513,302.7328,300.2946,302.4806,10849.0
2020-01-27 09:50:00,324.0,324.5,323.64,324.09,2485.0,302.6674,303.1345,302.3311,302.7515,2485.0
2020-01-27 10:00:00,323.84,323.84,322.11,323.68,1324.0,302.5179,302.5179,300.9018,302.3685,1324.0
2020-01-27 10:10:00,323.12,323.12,322.08,322.29,1000.0,301.8454,301.8454,300.8738,301.07,1000.0
2020-01-27 10:20:00,322.52,324.07,322.47,324.07,1994.0,301.2849,302.7328,301.2381,302.7328,1994.0
2020-01-27 10:30:00,323.84,324.15,323.51,323.92,1300.0,302.5179,302.8075,302.2097,302.5927,1300.0
2020-01-27 10:40:00,323.34,323.4,322.83,322.84,1218.0,302.0509,302.1069,301.5744,301.5838,1218.0
2020-01-27 10:50:00,323.02,323.8,322.9,323.8,3418.0,301.7519,302.4806,301.6398,302.4806,3418.0
2020-01-27 11:00:00,323.75,324.1,323.59,324.05,1200.0,302.4339,302.7608,302.2844,302.7141,1200.0
2020-01-27 11:10:00,323.79,324.42,323.58,323.58,4800.0,302.4712,303.0598,302.2751,302.2751,4800.0
2020-01-27 11:20:00,323.38,324.65,323.38,324.65,1100.0,302.0882,303.2746,302.0882,303.2746,1100.0
2020-01-27 11:30:00,324.49,325.0,323.98,324.75,1600.0,303.1251,303.6016,302.6487,303.368,1600.0
2020-01-27 11:40:00,324.86,324.86,324.48,324.74,1188.0,303.4708,303.4708,303.1158,303.3587,1188.0
2020-01-27 11:50:00,324.91,324.98,324.4,324.57,1944.0,303.5175,303.5829,303.0411,303.1999,1944.0
2020-01-27 12:00:00,324.48,324.86,324.47,324.83,1100.0,303.1158,303.4708,303.1065,303.4428,1100.0
2020-01-27 12:10:00,324.94,325.33,324.75,324.9,1900.0,303.5455,303.9098,303.368,303.5082,1900.0
2020-01-27 12:20:00,325.36,325.38,325.05,325.22,1415.0,303.9379,303.9565,303.6483,303.8071,1415.0
2020-01-27 12:30:00,325.32,325.32,324.96,325.28,1100.0,303.9005,303.9005,303.5642,303.8631,1100.0
2020-01-27 12:40:00,325.07,325.29,325.07,325.21,1000.0,303.667,303.8725,303.667,303.7977,1000.0
2020-01-27 12:50:00,325.22,325.25,324.56,325.25,1900.0,303.8071,303.8351,303.1905,303.8351,1900.0
2020-01-27 13:00:00,325.5,325.97,325.5,325.65,2800.0,304.0686,304.5077,304.0686,304.2088,2800.0
2020-01-27 13:10:00,325.47,325.47,325.19,325.32,1100.0,304.0406,304.0406,303.7791,303.9005,1100.0
2020-01-27 13:20:00,325.26,325.54,325.23,325.35,2000.0,303.8444,304.106,303.8164,303.9285,2000.0
2020-01-27 13:30:00,325.36,325.77,325.35,325.48,1000.0,303.9379,304.3209,303.9285,304.05,1000.0
2020-01-27 13:40:00,325.46,325.47,325.23,325.24,2519.0,304.0313,304.0406,303.8164,303.8258,2519.0
2020-01-27 13:50:00,325.19,325.19,324.77,324.77,2678.0,303.7791,303.7791,303.3867,303.3867,2678.0
2020-01-27 14:00:00,324.36,324.67,324.31,324.53,2100.0,303.0037,303.2933,302.957,303.1625,2100.0
2020-01-27 14:10:00,324.56,324.74,324.33,324.33,2400.0,303.1905,303.3587,302.9757,302.9757,2400.0
2020-01-27 14:20:00,324.08,324.15,323.72,323.97,3113.0,302.7421,302.8075,302.4058,302.6394,3113.0
2020-01-27 14:30:00,323.74,323.86,323.44,323.6,2000.0,302.4245,302.5366,302.1443,302.2937,2000.0
2020-01-27 14:40:00,323.68,323.68,323.15,323.16,1500.0,302.3685,302.3685,301.8734,301.8827,1500.0
2020-01-27 14:50:00,323.04,323.04,322.54,322.78,1744.0,301.7706,301.7706,301.3035,301.5277,1744.0
2020-01-27 15:00:00,322.62,322.89,322.53,322.68,2403.0,301.3783,301.6305,301.2942,301.4343,2403.0
2020-01-27 15:10:00,322.42,322.94,322.15,322.83,2600.0,301.1914,301.6772,300.9392,301.5744,2600.0
2020-01-27 15:20:00,322.92,323.16,322.77,323.06,3088.0,301.6585,301.8827,301.5184,301.7893,3088.0
2020-01-27 15:30:00,322.85,322.96,322.47,322.77,3101.0,301.5931,301.6959,301.2381,301.5184,3101.0
2020-01-27 15:40:00,322.85,323.09,322.46,322.46,3714.0,301.5931,301.8173,301.2288,301.2288,3714.0
2020-01-27 15:50:00,322.5,322.67,322.04,322.04,15392.0,301.2662,301.425,300.8365,300.8365,15392.0
2020-01-28 09:30:00,324.63,326.08,323.99,323.99,9267.0,303.2559,304.6105,302.6581,302.6581,9267.0
2020-01-28 09:40:00,323.85,324.27,322.84,323.12,5164.0,302.5273,302.9196,301.5838,301.8454,5164.0
2020-01-28 09:50:00,322.87,324.5,321.99,324.08,4548.0,301.6118,303.1345,300.7898,302.7421,4548.0
2020-01-28 10:00:00,324.1,324.9,324.09,324.84,5803.0,302.7608,303.5082,302.7515,303.4521,5803.0
2020-01-28 10:10:00,324.83,325.52,324.23,324.3,14013.0,303.4428,304.0873,302.8823,302.9477,14013.0
2020-01-28 10:20:00,324.3,325.59,321.68,325.59,25704.0,302.9477,304.1527,300.5002,304.1527,25704.0
2020-01-28 10:30:00,325.24,325.56,324.55,325.06,6716.0,303.8258,304.1247,303.1812,303.6576,6716.0
2020-01-28 10:40:00,325.26,325.36,325.0,325.13,22548.0,303.8444,303.9379,303.6016,303.723,22548.0
2020-01-28 10:50:00,325.0,325.17,323.93,324.65,8967.0,303.6016,303.7604,302.602,303.2746,8967.0
2020-01-28 11:00:00,324.77,325.15,324.08,324.45,9856.0,303.3867,303.7417,302.7421,303.0878,9856.0
2020-01-28 11:10:00,324.54,324.66,324.01,324.17,4099.0,303.1719,303.284,302.6768,302.8262,4099.0
2020-01-28 11:20:00,324.0,324.78,323.8,324.67,4682.0,302.6674,303.3961,302.4806,303.2933,4682.0
2020-01-28 11:30:00,324.62,324.71,323.95,324.06,2524.0,303.2466,303.3307,302.6207,302.7235,2524.0
2020-01-28 11:40:00,324.17,324.37,323.78,323.87,6934.0,302.8262,303.013,302.4619,302.546,6934.0
2020-01-28 11:50:00,323.87,325.44,323.86,325.25,9225.0,302.546,304.0126,302.5366,303.8351,9225.0
2020-01-28 12:00:00,325.09,325.09,324.52,324.68,2600.0,303.6856,303.6856,303.1532,303.3026,2600.0
2020-01-28 12:10:00,324.63,324.64,324.48,324.59,2200.0,303.2559,303.2653,303.1158,303.2186,2200.0
2020-01-28 12:20:00,324.58,324.9,324.44,324.77,3400.0,303.2092,303.5082,303.0784,303.3867,3400.0
2020-01-28 12:30:00,324.77,324.83,324.38,324.49,3515.0,303.3867,303.4428,303.0224,303.1251,3515.0
2020-01-28 12:40:00,324.57,324.66,324.36,324.49,2467.0,303.1999,303.284,303.0037,303.1251,2467.0
2020-01-28 12:50:00,324.56,324.78,324.27,324.78,3402.0,303.1905,303.3961,302.9196,303.3961,3402.0
2020-01-28 13:00:00,324.77,324.77,324.4,324.4,4399.0,303.3867,303.3867,303.0411,303.0411,4399.0
2020-01-28 13:10:00,324.44,324.89,324.37,324.88,6834.0,303.0784,303.4988,303.013,303.4895,6834.0
2020-01-28 13:20:00,324.86,325.11,324.77,324.82,5300.0,303.4708,303.7043,303.3867,303.4334,5300.0
2020-01-28 13:30:00,325.0,325.0,324.39,324.4,4169.0,303.6016,303.6016,303.0317,303.0411,4169.0
2020-01-28 13:40:00,324.44,324.98,324.38,324.98,8617.0,303.0784,303.5829,303.0224,303.5829,8617.0
2020-01-28 13:50:00,325.03,325.38,324.54,324.59,6052.0,303.6296,303.9565,303.1719,303.2186,6052.0
2020-01-28 14:00:00,324.69,324.84,324.64,324.84,2300.0,303.312,303.4521,303.2653,303.4521,2300.0
2020-01-28 14:10:00,324.79,325.02,324.56,324.76,6200.0,303.4054,303.6203,303.1905,303.3774,6200.0
2020-01-28 14:20:00,324.76,324.96,324.65,324.73,4711.0,303.3774,303.5642,303.2746,303.3493,4711.0
2020-01-28 14:30:00,324.85,325.01,324.74,325.0,5244.0,303.4614,303.6109,303.3587,303.6016,5244.0
2020-01-28 14:40:00,325.02,325.38,324.92,325.38,7916.0,303.6203,303.9565,303.5268,303.9565,7916.0
2020-01-28 14:50:00,325.32,325.34,324.78,324.79,5620.0,303.9005,303.9192,303.3961,303.4054,5620.0
2020-01-28 15:00:00,324.7,324.73,324.13,324.16,6733.0,303.3213,303.3493,302.7889,302.8169,6733.0
2020-01-28 15:10:00,324.14,324.2,323.71,323.95,4017.0,302.7982,302.8542,302.3965,302.6207,4017.0
2020-01-28 15:20:00,323.99,324.4,323.94,324.35,5533.0,302.6581,303.0411,302.6114,302.9944,5533.0
2020-01-28 15:30:00,324.41,324.43,323.52,323.52,7324.0,303.0504,303.0691,302.219,302.219,7324.0
2020-01-28 15:40:00,323.54,324.24,323.54,324.17,7286.0,302.2377,302.8916,302.2377,302.8262,7286.0
2020-01-28 15:50:00,324.12,324.13,323.3,323.38,20975.0,302.7795,302.7889,302.0135,302.0882,20975.0
2020-01-29 09:30:00,325.15,326.37,325.15,326.37,3411.0,303.7417,304.8814,303.7417,304.8814,3411.0
2020-01-29 09:40:00,325.74,326.65,325.74,326.49,2800.0,304.2928,305.1429,304.2928,304.9935,2800.0
2020-01-29 09:50:00,326.24,326.49,325.65,326.17,2627.0,304.7599,304.9935,304.2088,304.6945,2627.0
2020-01-29 10:00:00,326.18,326.18,325.31,325.79,2100.0,304.7039,304.7039,303.8912,304.3396,2100.0
2020-01-29 10:10:00,325.92,326.4,325.48,325.98,5537.0,304.461,304.9094,304.05,304.517,5537.0
2020-01-29 10:20:00,326.07,326.73,326.07,326.73,7495.0,304.6011,305.2177,304.6011,305.2177,7495.0
2020-01-29 10:30:00,327.3,327.36,326.47,327.36,6316.0,305.7501,305.8062,304.9748,305.8062,6316.0
2020-01-29 10:40:00,327.43,327.69,326.97,327.69,2860.0,305.8716,306.1145,305.4419,306.1145,2860.0
2020-01-29 10:50:00,328.48,328.49,327.76,328.3,2700.0,306.8524,306.8618,306.1798,306.6843,2700.0
2020-01-29 11:00:00,328.37,328.97,328.27,328.81,2200.0,306.7497,307.3102,306.6563,307.1607,2200.0
2020-01-29 11:10:00,328.8,330.08,328.51,329.25,7405.0,307.1514,308.3471,306.8805,307.5717,7405.0
2020-01-29 11:20:00,328.91,329.28,328.55,329.28,1821.0,307.2541,307.5998,306.9178,307.5998,1821.0
2020-01-29 11:30:00,329.37,329.38,328.56,328.77,2500.0,307.6838,307.6932,306.9272,307.1233,2500.0
2020-01-29 11:40:00,328.65,328.65,328.22,328.3,1100.0,307.0112,307.0112,306.6096,306.6843,1100.0
2020-01-29 11:50:00,328.06,328.37,327.96,328.37,1200.0,306.4601,306.7497,306.3667,306.7497,1200.0
2020-01-29 12:00:00,328.32,328.33,328.07,328.12,1800.0,306.703,306.7123,306.4694,306.5161,1800.0
2020-01-29 12:10:00,328.03,328.08,327.25,327.71,2700.0,306.4321,306.4788,305.7034,306.1331,2700.0
2020-01-29 12:20:00,327.56,328.01,327.48,327.79,1900.0,305.993,306.4134,305.9183,306.2079,1900.0
2020-01-29 12:30:00,327.88,327.88,327.59,327.78,1200.0,306.2919,306.2919,306.021,306.1985,1200.0
2020-01-29 12:40:00,327.74,327.85,327.38,327.58,1900.0,306.1612,306.2639,305.8249,306.0117,1900.0
2020-01-29 12:50:00,327.69,327.73,327.21,327.4,2215.0,306.1145,306.1518,305.6661,305.8435,2215.0
2020-01-29 13:00:00,327.32,327.43,326.57,326.57,4600.0,305.7688,305.8716,305.0682,305.0682,4600.0
2020-01-29 13:10:00,326.65,326.92,326.34,326.92,1420.0,305.1429,305.3952,304.8533,305.3952,1420.0
2020-01-29 13:20:00,327.37,327.4,327.2,327.4,2414.0,305.8155,305.8435,305.6567,305.8435,2414.0
2020-01-29 13:30:00,327.49,327.62,327.25,327.49,4301.0,305.9276,306.0491,305.7034,305.9276,4301.0
2020-01-29 13:40:00,327.53,328.31,327.39,328.31,4851.0,305.965,306.6936,305.8342,306.6936,4851.0
2020-01-29 13:50:00,328.24,328.91,328.21,328.9,6135.0,306.6282,307.2541,306.6002,307.2448,6135.0
2020-01-29 14:00:00,329.41,329.42,328.85,329.21,2100.0,307.7212,307.7305,307.1981,307.5344,2100.0
2020-01-29 14:10:00,329.23,330.1,329.05,329.23,6611.0,307.5531,308.3658,307.3849,307.5531,6611.0
2020-01-29 14:20:00,329.23,330.01,329.23,329.53,11714.0,307.5531,308.2817,307.5531,307.8333,11714.0
2020-01-29 14:30:00,329.6,329.82,329.2,329.4,7750.0,307.8987,308.1042,307.525,307.7119,7750.0
2020-01-29 14:40:00,329.22,329.4,328.67,328.99,4487.0,307.5437,307.7119,307.0299,307.3289,4487.0
2020-01-29 14:50:00,328.96,329.36,328.81,329.08,4213.0,307.3008,307.6745,307.1607,307.4129,4213.0
2020-01-29 15:00:00,328.88,329.04,328.15,328.56,4867.0,307.2261,307.3756,306.5442,306.9272,4867.0
2020-01-29 15:10:00,328.28,328.5,327.46,327.59,5065.0,306.6656,306.8711,305.8996,306.021,5065.0
2020-01-29 15:20:00,327.77,328.64,327.59,328.64,6157.0,306.1892,307.0019,306.021,307.0019,6157.0
2020-01-29 15:30:00,328.57,328.79,328.3,328.55,5789.0,306.9365,307.142,306.6843,306.9178,5789.0
2020-01-29 15:40:00,328.67,328.69,328.0,328.04,9862.0,307.0299,307.0486,306.404,306.4414,9862.0
2020-01-29 15:50:00,327.92,328.13,327.02,327.37,40381.0,306.3293,306.5255,305.4886,305.8155,40381.0
2020-01-30 09:30:00,316.51,319.4,311.39,318.69,18505.0,295.6706,298.3703,290.8877,297.707,18505.0
2020-01-30 09:40:00,318.69,321.56,317.23,317.23,21755.0,297.707,300.3881,296.3432,296.3432,21755.0
2020-01-30 09:50:00,317.14,318.82,315.61,318.82,20128.0,296.2591,297.8285,294.8298,297.8285,20128.0
2020-01-30 10:00:00,318.82,318.82,315.57,316.82,10529.0,297.8285,297.8285,294.7925,295.9602,10529.0
2020-01-30 10:10:00,317.25,318.91,316.48,316.66,10849.0,296.3618,297.9125,295.6425,295.8107,10849.0
2020-01-30 10:20:00,316.85,316.85,315.0,315.59,15357.0,295.9882,295.9882,294.26,294.8111,15357.0
2020-01-30 10:30:00,315.31,315.62,313.87,314.23,14962.0,294.5496,294.8392,293.2044,293.5407,14962.0
2020-01-30 10:40:00,313.98,314.19,312.29,312.29,9750.0,293.3071,293.5033,291.7284,291.7284,9750.0
2020-01-30 10:50:00,312.28,312.28,310.01,311.38,31356.0,291.7191,291.7191,289.5985,290.8783,31356.0
2020-01-30 11:00:00,311.53,312.87,310.21,310.52,12194.0,291.0185,292.2702,289.7854,290.075,12194.0
2020-01-30 11:10:00,310.85,311.7,310.12,310.56,4470.0,290.3832,291.1773,289.7013,290.1123,4470.0
2020-01-30 11:20:00,310.47,310.64,310.01,310.15,5010.0,290.0282,290.187,289.5985,289.7293,5010.0
2020-01-30 11:30:00,310.39,310.39,308.12,308.62,11400.0,289.9535,289.9535,287.833,288.3,11400.0
2020-01-30 11:40:00,308.85,310.27,308.83,309.9,14818.0,288.5149,289.8414,288.4962,289.4958,14818.0
2020-01-30 11:50:00,309.98,311.34,309.83,310.42,5907.0,289.5705,290.841,289.4304,289.9815,5907.0
2020-01-30 12:00:00,310.43,311.08,310.1,310.95,15469.0,289.9909,290.5981,289.6826,290.4766,15469.0
2020-01-30 12:10:00,311.08,312.09,310.56,312.07,11529.0,290.5981,291.5416,290.1123,291.5229,11529.0
2020-01-30 12:20:00,312.14,313.25,311.05,311.29,17305.0,291.5883,292.6252,290.5701,290.7943,17305.0
2020-01-30 12:30:00,311.17,311.7,308.78,309.01,7635.0,290.6822,291.1773,288.4495,288.6644,7635.0
2020-01-30 12:40:00,309.03,309.03,307.78,307.79,6991.0,288.6831,288.6831,287.5154,287.5247,6991.0
2020-01-30 12:50:00,307.88,308.26,307.27,307.33,10102.0,287.6088,287.9638,287.0389,287.095,10102.0
2020-01-30 13:00:00,307.55,307.84,306.93,307.39,6510.0,287.3005,287.5714,286.7213,287.151,6510.0
2020-01-30 13:10:00,307.48,308.84,307.27,308.12,13014.0,287.2351,288.5056,287.0389,287.833,13014.0
2020-01-30 13:20:00,308.35,308.78,307.87,308.41,6086.0,288.0478,288.4495,287.5994,288.1039,6086.0
2020-01-30 13:30:00,308.55,309.0,308.34,308.5,5163.0,288.2347,288.655,288.0385,288.188,5163.0
2020-01-30 13:40:00,308.55,309.46,308.51,309.17,4510.0,288.2347,289.0847,288.1973,288.8138,4510.0
2020-01-30 13:50:00,309.09,310.22,308.95,310.13,8819.0,288.7391,289.7947,288.6083,289.7106,8819.0
2020-01-30 14:00:00,310.13,310.15,309.46,309.95,6764.0,289.7106,289.7293,289.0847,289.5425,6764.0
2020-01-30 14:10:00,309.98,310.96,309.92,310.96,7034.0,289.5705,290.486,289.5145,290.486,7034.0
2020-01-30 14:20:00,310.85,312.63,310.85,312.18,15671.0,290.3832,292.046,290.3832,291.6257,15671.0
2020-01-30 14:30:00,312.18,312.21,311.22,311.51,7056.0,291.6257,291.6537,290.7289,290.9998,7056.0
2020-01-30 14:40:00,311.75,314.22,311.75,313.5,10705.0,291.224,293.5313,291.224,292.8587,10705.0
2020-01-30 14:50:00,314.37,314.38,312.98,313.82,9608.0,293.6715,293.6808,292.373,293.1577,9608.0
2020-01-30 15:00:00,313.94,314.97,313.76,314.69,12622.0,293.2698,294.232,293.1016,293.9704,12622.0
2020-01-30 15:10:00,314.72,314.95,313.94,314.26,8081.0,293.9984,294.2133,293.2698,293.5687,8081.0
2020-01-30 15:20:00,314.38,314.72,314.25,314.59,7185.0,293.6808,293.9984,293.5594,293.877,7185.0
2020-01-30 15:30:00,314.69,314.77,313.18,313.33,13007.0,293.9704,294.0451,292.5598,292.6999,13007.0
2020-01-30 15:40:00,313.18,313.31,312.91,313.05,14676.0,292.5598,292.6813,292.3076,292.4384,14676.0
2020-01-30 15:50:00,312.98,312.98,311.8,312.54,53234.0,292.373,292.373,291.2707,291.962,53234.0
2020-01-31 09:30:00,309.46,310.84,306.48,308.84,13519.0,289.0847,290.3739,286.3009,288.5056,13519.0
2020-01-31 09:40:00,308.86,309.49,307.2,308.03,6423.0,288.5242,289.1128,286.9735,287.7489,6423.0
2020-01-31 09:50:00,307.6,307.6,304.94,306.04,3615.0,287.3472,287.3472,284.8623,285.8899,3615.0
2020-01-31 10:00:00,306.55,306.55,305.05,305.32,39572.0,286.3663,286.3663,284.9651,285.2173,39572.0
2020-01-31 10:10:00,305.16,305.48,303.12,303.12,18841.0,285.0679,285.3668,283.1622,283.1622,18841.0
2020-01-31 10:20:00,303.13,303.59,301.05,301.11,12187.0,283.1715,283.6012,281.2285,281.2845,12187.0
2020-01-31 10:30:00,301.61,302.43,301.16,302.14,7400.0,281.7516,282.5176,281.3312,282.2467,7400.0
2020-01-31 10:40:00,302.33,302.78,302.15,302.44,5444.0,282.4242,282.8446,282.256,282.5269,5444.0
2020-01-31 10:50:00,302.2,302.36,301.3,302.06,16119.0,282.3028,282.4522,281.462,282.172,16119.0
2020-01-31 11:00:00,302.31,302.34,300.52,300.79,3881.0,282.4055,282.4335,280.7334,280.9856,3881.0
2020-01-31 11:10:00,300.99,301.46,300.78,301.37,3600.0,281.1724,281.6115,280.9762,281.5274,3600.0
2020-01-31 11:20:00,301.5,301.74,300.33,300.43,3037.0,281.6488,281.873,280.5559,280.6493,3037.0
2020-01-31 11:30:00,300.4,300.63,299.28,299.45,5792.0,280.6213,280.8361,279.575,279.7338,5792.0
2020-01-31 11:40:00,299.75,300.42,299.75,300.4,2215.0,280.0141,280.6399,280.0141,280.6213,2215.0
2020-01-31 11:50:00,300.33,301.57,300.33,301.57,2944.0,280.5559,281.7142,280.5559,281.7142,2944.0
2020-01-31 12:00:00,301.62,302.2,301.52,302.04,5200.0,281.7609,282.3028,281.6675,282.1533,5200.0
2020-01-31 12:10:00,302.09,302.09,300.98,301.06,3229.0,282.2,282.2,281.1631,281.2378,3229.0
2020-01-31 12:20:00,301.21,301.85,301.2,301.85,2475.0,281.3779,281.9758,281.3686,281.9758,2475.0
2020-01-31 12:30:00,301.61,302.06,300.19,300.2,15048.0,281.7516,282.172,280.4251,280.4344,15048.0
2020-01-31 12:40:00,300.2,300.57,299.39,300.35,8395.0,280.4344,280.7801,279.6778,280.5746,8395.0
2020-01-31 12:50:00,300.34,300.84,299.25,299.25,17273.0,280.5652,281.0323,279.547,279.547,17273.0
2020-01-31 13:00:00,299.33,299.77,298.97,299.28,4363.0,279.6217,280.0327,279.2854,279.575,4363.0
2020-01-31 13:10:00,299.12,299.44,298.69,298.9,3100.0,279.4255,279.7245,279.0239,279.22,3100.0
2020-01-31 13:20:00,298.68,299.34,298.68,299.15,4796.0,279.0145,279.6311,279.0145,279.4536,4796.0
2020-01-31 13:30:00,299.36,300.98,299.36,300.39,18134.0,279.6497,281.1631,279.6497,280.6119,18134.0
2020-01-31 13:40:00,300.5,300.59,299.76,300.22,4981.0,280.7147,280.7988,280.0234,280.4531,4981.0
2020-01-31 13:50:00,300.13,300.47,299.87,300.36,3509.0,280.369,280.6867,280.1262,280.5839,3509.0
2020-01-31 14:00:00,300.76,301.78,300.71,301.63,9102.0,280.9576,281.9104,280.9109,281.7703,9102.0
2020-01-31 14:10:00,301.65,301.94,301.27,301.54,4400.0,281.789,282.0599,281.434,281.6862,4400.0
2020-01-31 14:20:00,301.37,302.4,301.05,301.97,14483.0,281.5274,282.4896,281.2285,282.0879,14483.0
2020-01-31 14:30:00,302.06,302.25,301.73,301.93,5297.0,282.172,282.3495,281.8637,282.0505,5297.0
2020-01-31 14:40:00,301.94,302.0,301.49,301.96,6370.0,282.0599,282.1159,281.6395,282.0786,6370.0
2020-01-31 14:50:00,301.87,302.29,301.74,302.14,3100.0,281.9945,282.3868,281.873,282.2467,3100.0
2020-01-31 15:00:00,302.28,302.53,301.82,302.23,7303.0,282.3775,282.611,281.9478,282.3308,7303.0
2020-01-31 15:10:00,302.32,302.42,301.87,302.35,5900.0,282.4148,282.5083,281.9945,282.4429,5900.0
2020-01-31 15:20:00,302.29,302.53,301.3,301.35,5350.0,282.3868,282.611,281.462,281.5087,5350.0
2020-01-31 15:30:00,301.32,302.06,301.19,301.61,9237.0,281.4807,282.172,281.3593,281.7516,9237.0
2020-01-31 15:40:00,301.61,302.78,301.42,302.21,13188.0,281.7516,282.8446,281.5741,282.3121,13188.0
2020-01-31 15:50:00,302.13,303.4,302.12,302.48,50968.0,282.2374,283.4237,282.228,282.5643,50968.0
2020-02-03 09:30:00,305.7,307.16,302.81,303.14,10839.0,285.5723,286.9362,282.8726,283.1809,10839.0
2020-02-03 09:40:00,303.08,304.06,302.52,302.52,4095.0,283.1248,284.0403,282.6017,282.6017,4095.0
2020-02-03 09:50:00,302.74,303.37,301.53,302.61,4971.0,282.8072,283.3957,281.6769,282.6858,4971.0
2020-02-03 10:00:00,303.38,305.78,302.53,305.14,20707.0,283.4051,285.647,282.611,285.0492,20707.0
2020-02-03 10:10:00,305.61,306.55,304.88,305.54,6517.0,285.4882,286.3663,284.8063,285.4228,6517.0
2020-02-03 10:20:00,305.82,306.57,305.19,306.33,8290.0,285.6844,286.385,285.0959,286.1608,8290.0
2020-02-03 10:30:00,306.33,308.5,305.8,307.69,8974.0,286.1608,288.188,285.6657,287.4313,8974.0
2020-02-03 10:40:00,308.11,308.28,305.2,305.94,14032.0,287.8236,287.9824,285.1052,285.7965,14032.0
2020-02-03 10:50:00,305.93,306.87,305.72,306.11,5946.0,285.7872,286.6653,285.591,285.9553,5946.0
2020-02-03 11:00:00,306.47,306.47,305.11,305.35,6322.0,286.2916,286.2916,285.0212,285.2454,6322.0
2020-02-03 11:10:00,305.2,305.51,304.25,304.54,2060.0,285.1052,285.3948,284.2178,284.4887,2060.0
2020-02-03 11:20:00,304.37,304.69,303.44,303.45,3922.0,284.3299,284.6288,283.4611,283.4704,3922.0
2020-02-03 11:30:00,303.44,303.47,302.75,302.96,4455.0,283.4611,283.4891,282.8165,283.0127,4455.0
2020-02-03 11:40:00,302.59,302.73,301.56,301.56,3696.0,282.6671,282.7979,281.7049,281.7049,3696.0
2020-02-03 11:50:00,301.47,302.21,301.41,302.17,4208.0,281.6208,282.3121,281.5648,282.2747,4208.0
2020-02-03 12:00:00,302.04,302.25,301.61,301.81,9850.0,282.1533,282.3495,281.7516,281.9384,9850.0
2020-02-03 12:10:00,301.67,302.26,301.4,302.19,3770.0,281.8076,282.3588,281.5554,282.2934,3770.0
2020-02-03 12:20:00,302.14,302.5,302.04,302.5,2315.0,282.2467,282.583,282.1533,282.583,2315.0
2020-02-03 12:30:00,302.5,302.55,302.08,302.3,2000.0,282.583,282.6297,282.1907,282.3962,2000.0
2020-02-03 12:40:00,302.29,302.69,302.29,302.51,4566.0,282.3868,282.7605,282.3868,282.5923,4566.0
2020-02-03 12:50:00,302.66,303.16,302.3,303.06,3600.0,282.7325,283.1995,282.3962,283.1061,3600.0
2020-02-03 13:00:00,303.18,303.4,302.64,303.08,2611.0,283.2182,283.4237,282.7138,283.1248,2611.0
2020-02-03 13:10:00,303.13,303.14,301.92,302.07,7662.0,283.1715,283.1809,282.0412,282.1813,7662.0
2020-02-03 13:20:00,302.04,302.29,301.99,302.29,1965.0,282.1533,282.3868,282.1066,282.3868,1965.0
2020-02-03 13:30:00,302.11,302.54,301.9,302.54,3927.0,282.2187,282.6204,282.0225,282.6204,3927.0
2020-02-03 13:40:00,302.46,303.13,302.15,302.66,7498.0,282.5456,283.1715,282.256,282.7325,7498.0
2020-02-03 13:50:00,302.32,303.31,302.14,303.12,4342.0,282.4148,283.3397,282.2467,283.1622,4342.0
2020-02-03 14:00:00,303.26,303.26,302.54,302.54,5547.0,283.293,283.293,282.6204,282.6204,5547.0
2020-02-03 14:10:00,302.28,302.37,301.87,302.03,6944.0,282.3775,282.4616,281.9945,282.1439,6944.0
2020-02-03 14:20:00,302.19,302.37,302.04,302.12,2059.0,282.2934,282.4616,282.1533,282.228,2059.0
2020-02-03 14:30:00,302.2,302.52,301.89,302.23,4315.0,282.3028,282.6017,282.0132,282.3308,4315.0
2020-02-03 14:40:00,302.22,303.3,302.22,303.3,4828.0,282.3214,283.3303,282.3214,283.3303,4828.0
2020-02-03 14:50:00,303.05,303.33,302.88,303.05,4935.0,283.0968,283.3583,282.938,283.0968,4935.0
2020-02-03 15:00:00,303.13,303.5,303.12,303.4,3057.0,283.1715,283.5172,283.1622,283.4237,3057.0
2020-02-03 15:10:00,303.5,303.54,303.04,303.25,4377.0,283.5172,283.5545,283.0874,283.2836,4377.0
2020-02-03 15:20:00,303.32,304.28,303.3,304.28,5046.0,283.349,284.2458,283.3303,284.2458,5046.0
2020-02-03 15:30:00,304.36,304.44,303.16,303.41,10211.0,284.3205,284.3953,283.1995,283.4331,10211.0
2020-02-03 15:40:00,303.36,303.58,302.69,302.83,13606.0,283.3864,283.5919,282.7605,282.8913,13606.0
2020-02-03 15:50:00,302.59,303.37,302.23,303.28,32109.0,282.6671,283.3957,282.3308,283.3116,32109.0
2020-02-04 09:30:00,308.02,311.5,308.02,308.63,26141.0,287.7396,290.9904,287.7396,288.3094,26141.0
2020-02-04 09:40:00,309.06,312.01,308.59,311.53,3980.0,288.7111,291.4668,288.272,291.0185,3980.0
2020-02-04 09:50:00,311.38,313.24,310.65,312.25,14386.0,290.8783,292.6159,290.1964,291.691,14386.0
2020-02-04 10:00:00,312.49,312.49,309.68,310.52,12212.0,291.9152,291.9152,289.2903,290.075,12212.0
2020-02-04 10:10:00,310.82,311.52,310.13,311.52,7409.0,290.3552,291.0091,289.7106,291.0091,7409.0
2020-02-04 10:20:00,311.52,312.56,311.16,312.56,3410.0,291.0091,291.9806,290.6728,291.9806,3410.0
2020-02-04 10:30:00,312.38,312.52,311.63,312.15,5283.0,291.8125,291.9433,291.1119,291.5976,5283.0
2020-02-04 10:40:00,311.9,311.9,311.19,311.8,6048.0,291.3641,291.3641,290.7008,291.2707,6048.0
2020-02-04 10:50:00,311.66,311.66,310.57,310.81,7030.0,291.1399,291.1399,290.1217,290.3459,7030.0
2020-02-04 11:00:00,310.49,311.01,310.29,310.67,4969.0,290.0469,290.5327,289.8601,290.2151,4969.0
2020-02-04 11:10:00,310.57,310.95,310.38,310.86,3390.0,290.1217,290.4766,289.9442,290.3926,3390.0
2020-02-04 11:20:00,310.9,311.31,310.73,311.23,4962.0,290.4299,290.8129,290.2711,290.7382,4962.0
2020-02-04 11:30:00,311.25,311.44,310.31,310.66,7302.0,290.7569,290.9344,289.8788,290.2057,7302.0
2020-02-04 11:40:00,310.38,311.04,310.38,310.9,4395.0,289.9442,290.5607,289.9442,290.4299,4395.0
2020-02-04 11:50:00,310.76,311.09,310.51,310.73,6700.0,290.2991,290.6074,290.0656,290.2711,6700.0
2020-02-04 12:00:00,310.8,312.44,310.8,312.24,5343.0,290.3365,291.8685,290.3365,291.6817,5343.0
2020-02-04 12:10:00,312.1,312.24,311.79,312.02,2451.0,291.5509,291.6817,291.2613,291.4762,2451.0
2020-02-04 12:20:00,312.2,312.24,311.64,311.72,4300.0,291.6443,291.6817,291.1212,291.1959,4300.0
2020-02-04 12:30:00,311.82,311.82,311.6,311.63,775.0,291.2894,291.2894,291.0838,291.1119,775.0
2020-02-04 12:40:00,311.53,311.64,311.38,311.64,615.0,291.0185,291.1212,290.8783,291.1212,615.0
2020-02-04 12:50:00,311.54,311.62,311.28,311.34,1400.0,291.0278,291.1025,290.7849,290.841,1400.0
2020-02-04 13:00:00,311.37,311.51,311.22,311.29,817.0,290.869,290.9998,290.7289,290.7943,817.0
2020-02-04 13:10:00,311.4,311.4,310.89,310.9,900.0,290.897,290.897,290.4206,290.4299,900.0
2020-02-04 13:20:00,310.52,310.66,310.28,310.34,2025.0,290.075,290.2057,289.8508,289.9068,2025.0
2020-02-04 13:30:00,310.48,310.63,310.19,310.63,1800.0,290.0376,290.1777,289.7667,290.1777,1800.0
2020-02-04 13:40:00,310.41,310.9,310.41,310.73,942.0,289.9722,290.4299,289.9722,290.2711,942.0
2020-02-04 13:50:00,310.62,310.98,310.54,310.97,800.0,290.1684,290.5047,290.0936,290.4953,800.0
2020-02-04 14:00:00,310.85,310.85,310.48,310.68,1826.0,290.3832,290.3832,290.0376,290.2244,1826.0
2020-02-04 14:10:00,310.64,311.01,310.48,310.67,1600.0,290.187,290.5327,290.0376,290.2151,1600.0
2020-02-04 14:20:00,310.64,310.64,310.45,310.45,616.0,290.187,290.187,290.0096,290.0096,616.0
2020-02-04 14:30:00,310.22,310.36,310.06,310.06,944.0,289.7947,289.9255,289.6452,289.6452,944.0
2020-02-04 14:40:00,310.24,310.59,310.19,310.59,1000.0,289.8134,290.1403,289.7667,290.1403,1000.0
2020-02-04 14:50:00,310.44,310.44,309.84,309.85,1000.0,290.0002,290.0002,289.4397,289.4491,1000.0
2020-02-04 15:00:00,309.68,309.77,309.3,309.3,1900.0,289.2903,289.3743,288.9353,288.9353,1900.0
2020-02-04 15:10:00,309.45,309.67,309.18,309.67,800.0,289.0754,289.2809,288.8232,289.2809,800.0
2020-02-04 15:20:00,309.73,309.92,308.76,308.76,2134.0,289.337,289.5145,288.4308,288.4308,2134.0
2020-02-04 15:30:00,308.82,309.47,308.82,309.26,5707.0,288.4869,289.0941,288.4869,288.8979,5707.0
2020-02-04 15:40:00,309.19,309.19,308.43,309.0,7370.0,288.8325,288.8325,288.1226,288.655,7370.0
2020-02-04 15:50:00,308.94,309.02,307.59,308.14,34884.0,288.599,288.6737,287.3379,287.8517,34884.0
2020-02-05 09:30:00,313.28,313.84,311.77,312.72,11055.0,292.6532,293.1764,291.2426,292.1301,11055.0
2020-02-05 09:40:00,312.77,313.06,312.31,312.81,2607.0,292.1768,292.4477,291.7471,292.2142,2607.0
2020-02-05 09:50:00,313.02,313.34,312.82,313.14,1296.0,292.4103,292.7093,292.2235,292.5224,1296.0
2020-02-05 10:00:00,312.78,313.59,312.78,313.02,1720.0,292.1861,292.9428,292.1861,292.4103,1720.0
2020-02-05 10:10:00,312.66,312.66,311.59,311.83,2369.0,292.0741,292.0741,291.0745,291.2987,2369.0
2020-02-05 10:20:00,311.75,311.87,311.2,311.2,1200.0,291.224,291.3361,290.7102,290.7102,1200.0
2020-02-05 10:30:00,311.3,311.54,310.96,310.96,2835.0,290.8036,291.0278,290.486,290.486,2835.0
2020-02-05 10:40:00,310.95,312.35,310.95,312.35,3919.0,290.4766,291.7845,290.4766,291.7845,3919.0
2020-02-05 10:50:00,312.18,313.04,312.08,312.92,3435.0,291.6257,292.429,291.5322,292.3169,3435.0
2020-02-05 11:00:00,312.9,313.14,312.53,312.81,2900.0,292.2982,292.5224,291.9526,292.2142,2900.0
2020-02-05 11:10:00,312.76,313.01,312.29,312.34,3225.0,292.1675,292.401,291.7284,291.7751,3225.0
2020-02-05 11:20:00,312.16,312.85,312.07,312.63,3646.0,291.607,292.2515,291.5229,292.046,3646.0
2020-02-05 11:30:00,312.79,313.19,312.54,313.06,2311.0,292.1955,292.5692,291.962,292.4477,2311.0
2020-02-05 11:40:00,312.71,312.88,312.46,312.88,1300.0,292.1208,292.2796,291.8872,292.2796,1300.0
2020-02-05 11:50:00,312.93,313.35,312.42,313.35,3482.0,292.3263,292.7186,291.8499,292.7186,3482.0
2020-02-05 12:00:00,313.33,313.53,313.12,313.3,2300.0,292.6999,292.8868,292.5038,292.6719,2300.0
2020-02-05 12:10:00,313.3,313.32,313.02,313.02,2236.0,292.6719,292.6906,292.4103,292.4103,2236.0
2020-02-05 12:20:00,313.07,313.12,312.59,312.6,3100.0,292.4571,292.5038,292.0087,292.018,3100.0
2020-02-05 12:30:00,312.68,312.77,312.4,312.41,2316.0,292.0927,292.1768,291.8312,291.8405,2316.0
2020-02-05 12:40:00,312.48,312.48,312.09,312.09,2900.0,291.9059,291.9059,291.5416,291.5416,2900.0
2020-02-05 12:50:00,312.18,312.36,311.89,312.15,3896.0,291.6257,291.7938,291.3547,291.5976,3896.0
2020-02-05 13:00:00,312.3,312.32,312.12,312.13,4612.0,291.7378,291.7564,291.5696,291.5789,4612.0
2020-02-05 13:10:00,312.12,312.37,312.03,312.36,2346.0,291.5696,291.8031,291.4855,291.7938,2346.0
2020-02-05 13:20:00,312.32,312.37,312.17,312.26,4562.0,291.7564,291.8031,291.6163,291.7004,4562.0
2020-02-05 13:30:00,312.26,312.38,312.16,312.27,3200.0,291.7004,291.8125,291.607,291.7097,3200.0
2020-02-05 13:40:00,312.29,313.56,312.29,313.49,2690.0,291.7284,292.9148,291.7284,292.8494,2690.0
2020-02-05 13:50:00,313.47,313.47,313.16,313.26,1600.0,292.8307,292.8307,292.5411,292.6345,1600.0
2020-02-05 14:00:00,312.83,312.83,312.38,312.69,5373.0,292.2329,292.2329,291.8125,292.1021,5373.0
2020-02-05 14:10:00,312.68,313.46,312.57,313.29,9066.0,292.0927,292.8214,291.99,292.6626,9066.0
2020-02-05 14:20:00,313.58,313.92,313.49,313.75,2523.0,292.9335,293.2511,292.8494,293.0923,2523.0
2020-02-05 14:30:00,314.11,314.2,313.81,314.05,4089.0,293.4286,293.5127,293.1483,293.3725,4089.0
2020-02-05 14:40:00,314.04,314.59,314.04,314.37,3435.0,293.3632,293.877,293.3632,293.6715,3435.0
2020-02-05 14:50:00,314.28,314.31,314.01,314.17,2800.0,293.5874,293.6154,293.3352,293.4846,2800.0
2020-02-05 15:00:00,314.31,314.63,314.02,314.04,3000.0,293.6154,293.9143,293.3445,293.3632,3000.0
2020-02-05 15:10:00,314.05,314.34,313.89,314.33,2920.0,293.3725,293.6434,293.2231,293.6341,2920.0
2020-02-05 15:20:00,314.35,314.58,314.07,314.1,3621.0,293.6528,293.8676,293.3912,293.4192,3621.0
2020-02-05 15:30:00,314.07,314.78,314.07,314.31,5913.0,293.3912,294.0545,293.3912,293.6154,5913.0
2020-02-05 15:40:00,314.27,314.75,314.07,314.43,7409.0,293.578,294.0264,293.3912,293.7275,7409.0
2020-02-05 15:50:00,314.51,315.27,314.3,315.1,43525.0,293.8022,294.5122,293.6061,294.3534,43525.0
2020-02-06 09:30:00,316.75,316.75,314.3,314.7,4817.0,295.8948,295.8948,293.6061,293.9797,4817.0
2020-02-06 09:40:00,313.93,313.93,312.65,312.65,1435.0,293.2604,293.2604,292.0647,292.0647,1435.0
2020-02-06 09:50:00,312.96,313.59,312.92,313.59,2955.0,292.3543,292.9428,292.3169,292.9428,2955.0
2020-02-06 10:00:00,313.24,313.24,312.06,312.31,3874.0,292.6159,292.6159,291.5136,291.7471,3874.0
2020-02-06 10:10:00,312.3,312.72,310.58,310.6,5694.0,291.7378,292.1301,290.131,290.1497,5694.0
2020-02-06 10:20:00,310.46,311.07,310.0,310.63,5059.0,290.0189,290.5887,289.5892,290.1777,5059.0
2020-02-06 10:30:00,310.56,310.96,310.31,310.88,2934.0,290.1123,290.486,289.8788,290.4112,2934.0
2020-02-06 10:40:00,311.32,312.22,311.11,312.04,3300.0,290.8223,291.663,290.6261,291.4949,3300.0
2020-02-06 10:50:00,312.0,312.2,311.56,311.75,3266.0,291.4575,291.6443,291.0465,291.224,3266.0
2020-02-06 11:00:00,311.62,311.62,310.84,311.26,2528.0,291.1025,291.1025,290.3739,290.7662,2528.0
2020-02-06 11:10:00,311.25,311.95,311.06,311.27,3233.0,290.7569,291.4108,290.5794,290.7756,3233.0
2020-02-06 11:20:00,311.77,312.03,311.35,311.4,3406.0,291.2426,291.4855,290.8503,290.897,3406.0
2020-02-06 11:30:00,311.36,311.36,310.69,310.84,3300.0,290.8596,290.8596,290.2338,290.3739,3300.0
2020-02-06 11:40:00,310.69,310.76,309.96,309.96,4221.0,290.2338,290.2991,289.5518,289.5518,4221.0
2020-02-06 11:50:00,310.04,310.29,309.71,309.93,3819.0,289.6266,289.8601,289.3183,289.5238,3819.0
2020-02-06 12:00:00,310.06,310.44,309.61,310.34,5802.0,289.6452,290.0002,289.2249,289.9068,5802.0
2020-02-06 12:10:00,310.34,310.59,310.2,310.59,2067.0,289.9068,290.1403,289.776,290.1403,2067.0
2020-02-06 12:20:00,310.56,310.7,310.48,310.6,1700.0,290.1123,290.2431,290.0376,290.1497,1700.0
2020-02-06 12:30:00,310.67,310.94,310.49,310.5,3001.0,290.2151,290.4673,290.0469,290.0563,3001.0
2020-02-06 12:40:00,310.4,310.81,310.11,310.32,7586.0,289.9629,290.3459,289.6919,289.8881,7586.0
2020-02-06 12:50:00,310.29,310.5,309.9,309.97,6143.0,289.8601,290.0563,289.4958,289.5612,6143.0
2020-02-06 13:00:00,310.0,310.1,309.85,309.87,3359.0,289.5892,289.6826,289.4491,289.4677,3359.0
2020-02-06 13:10:00,310.0,310.04,309.54,309.65,2500.0,289.5892,289.6266,289.1595,289.2622,2500.0
2020-02-06 13:20:00,309.49,309.57,309.01,309.02,1900.0,289.1128,289.1875,288.6644,288.6737,1900.0
2020-02-06 13:30:00,309.1,309.14,308.89,308.93,3707.0,288.7484,288.7858,288.5523,288.5896,3707.0
2020-02-06 13:40:00,308.9,308.9,308.53,308.68,3487.0,288.5616,288.5616,288.216,288.3561,3487.0
2020-02-06 13:50:00,308.75,308.94,308.52,308.94,2775.0,288.4215,288.599,288.2066,288.599,2775.0
2020-02-06 14:00:00,309.05,309.11,308.56,308.73,2317.0,288.7017,288.7578,288.244,288.4028,2317.0
2020-02-06 14:10:00,308.92,309.09,308.62,308.62,3205.0,288.5803,288.7391,288.3,288.3,3205.0
2020-02-06 14:20:00,308.62,308.65,308.17,308.46,3643.0,288.3,288.3281,287.8797,288.1506,3643.0
2020-02-06 14:30:00,308.43,308.7,308.18,308.19,1000.0,288.1226,288.3748,287.889,287.8984,1000.0
2020-02-06 14:40:00,308.16,309.31,308.05,309.31,6753.0,287.8703,288.9446,287.7676,288.9446,6753.0
2020-02-06 14:50:00,309.3,309.47,308.94,308.94,3894.0,288.9353,289.0941,288.599,288.599,3894.0
2020-02-06 15:00:00,309.0,309.27,308.66,309.27,5519.0,288.655,288.9073,288.3374,288.9073,5519.0
2020-02-06 15:10:00,309.56,309.75,309.43,309.61,5895.0,289.1782,289.3556,289.0567,289.2249,5895.0
2020-02-06 15:20:00,309.61,309.87,309.31,309.47,9734.0,289.2249,289.4677,288.9446,289.0941,9734.0
2020-02-06 15:30:00,309.55,310.23,309.53,310.17,9822.0,289.1688,289.804,289.1501,289.748,9822.0
2020-02-06 15:40:00,310.16,310.36,309.96,309.98,6610.0,289.7387,289.9255,289.5518,289.5705,6610.0
2020-02-06 15:50:00,310.0,310.27,309.54,309.97,47858.0,289.5892,289.8414,289.1595,289.5612,47858.0
2020-02-07 09:30:00,306.62,307.67,301.6,302.47,28584.0,287.808,288.7936,283.096,283.9126,28584.0
2020-02-07 09:40:00,302.46,303.02,301.06,301.09,62729.0,283.9032,284.4289,282.5891,282.6173,62729.0
2020-02-07 09:50:00,301.12,301.64,300.04,300.55,7800.0,282.6454,283.1335,281.6317,282.1104,7800.0
2020-02-07 10:00:00,300.18,302.11,299.72,301.53,19659.0,281.7631,283.5747,281.3313,283.0303,19659.0
2020-02-07 10:10:00,301.78,302.94,301.55,302.63,8249.0,283.2649,284.3538,283.049,284.0628,8249.0
2020-02-07 10:20:00,302.64,303.68,302.64,303.68,1600.0,284.0722,285.0484,284.0722,285.0484,1600.0
2020-02-07 10:30:00,303.36,304.32,303.24,303.65,6200.0,284.748,285.6491,284.6354,285.0202,6200.0
2020-02-07 10:40:00,303.4,304.19,303.32,303.32,3600.0,284.7855,285.5271,284.7104,284.7104,3600.0
2020-02-07 10:50:00,303.49,303.49,302.81,303.08,2800.0,284.87,284.87,284.2317,284.4852,2800.0
2020-02-07 11:00:00,303.07,303.07,301.81,301.95,4300.0,284.4758,284.4758,283.2931,283.4245,4300.0
2020-02-07 11:10:00,301.88,301.88,300.04,300.64,7190.0,283.3588,283.3588,281.6317,282.1949,7190.0
2020-02-07 11:20:00,300.98,301.75,300.98,301.63,1750.0,282.514,283.2368,282.514,283.1241,1750.0
2020-02-07 11:30:00,301.44,301.75,300.67,301.36,2669.0,282.9458,283.2368,282.223,282.8707,2669.0
2020-02-07 11:40:00,301.29,301.54,301.06,301.3,13228.0,282.805,283.0397,282.5891,282.8144,13228.0
2020-02-07 11:50:00,301.3,301.51,301.22,301.5,5037.0,282.8144,283.0115,282.7393,283.0021,5037.0
2020-02-07 12:00:00,301.64,301.75,301.35,301.69,3707.0,283.1335,283.2368,282.8613,283.1805,3707.0
2020-02-07 12:10:00,301.71,302.17,301.55,302.14,2913.0,283.1992,283.631,283.049,283.6028,2913.0
2020-02-07 12:20:00,302.01,302.01,301.3,301.36,2289.0,283.4808,283.4808,282.8144,282.8707,2289.0
2020-02-07 12:30:00,301.28,301.48,301.0,301.13,3361.0,282.7956,282.9833,282.5328,282.6548,3361.0
2020-02-07 12:40:00,301.11,301.24,300.5,300.5,2200.0,282.636,282.7581,282.0635,282.0635,2200.0
2020-02-07 12:50:00,300.47,300.69,300.26,300.47,5303.0,282.0353,282.2418,281.8382,282.0353,5303.0
2020-02-07 13:00:00,300.38,300.54,300.25,300.4,4664.0,281.9508,282.101,281.8288,281.9696,4664.0
2020-02-07 13:10:00,300.46,300.59,300.35,300.4,5132.0,282.0259,282.1479,281.9227,281.9696,5132.0
2020-02-07 13:20:00,300.38,300.42,299.93,300.12,25209.0,281.9508,281.9884,281.5284,281.7068,25209.0
2020-02-07 13:30:00,300.34,301.05,300.3,300.69,5876.0,281.9133,282.5797,281.8757,282.2418,5876.0
2020-02-07 13:40:00,300.68,300.71,300.35,300.67,3200.0,282.2324,282.2606,281.9227,282.223,3200.0
2020-02-07 13:50:00,300.71,300.97,300.58,300.62,6450.0,282.2606,282.5046,282.1386,282.1761,6450.0
2020-02-07 14:00:00,300.62,300.62,299.78,299.93,4575.0,282.1761,282.1761,281.3876,281.5284,4575.0
2020-02-07 14:10:00,299.92,300.0,299.61,299.63,4300.0,281.519,281.5941,281.2281,281.2468,4300.0
2020-02-07 14:20:00,299.71,300.11,299.58,300.07,14640.0,281.3219,281.6974,281.1999,281.6598,14640.0
2020-02-07 14:30:00,300.1,300.59,300.06,300.21,10626.0,281.688,282.1479,281.6505,281.7913,10626.0
2020-02-07 14:40:00,300.2,300.5,300.02,300.5,12938.0,281.7819,282.0635,281.6129,282.0635,12938.0
2020-02-07 14:50:00,300.56,300.93,300.2,300.82,7451.0,282.1198,282.4671,281.7819,282.3638,7451.0
2020-02-07 15:00:00,300.84,301.34,300.83,301.25,9974.0,282.3826,282.8519,282.3732,282.7674,9974.0
2020-02-07 15:10:00,301.33,301.85,301.21,301.67,6721.0,282.8425,283.3306,282.7299,283.1617,6721.0
2020-02-07 15:20:00,301.63,301.76,300.77,300.9,5736.0,283.1241,283.2462,282.3169,282.4389,5736.0
2020-02-07 15:30:00,300.85,300.97,300.65,300.74,10696.0,282.392,282.5046,282.2043,282.2887,10696.0
2020-02-07 15:40:00,300.7,300.79,300.3,300.3,10228.0,282.2512,282.3357,281.8757,281.8757,10228.0
2020-02-07 15:50:00,300.43,300.48,299.45,299.7,42156.0,281.9978,282.0447,281.0779,281.3125,42156.0
2020-02-10 09:30:00,299.95,299.95,296.35,296.35,8608.0,281.5472,281.5472,278.1681,278.1681,8608.0
2020-02-10 09:40:00,296.35,296.4,294.64,294.64,5389.0,278.1681,278.215,276.563,276.563,5389.0
2020-02-10 09:50:00,295.28,296.98,294.34,296.98,7230.0,277.1637,278.7594,276.2814,278.7594,7230.0
2020-02-10 10:00:00,296.53,297.75,296.36,297.75,5063.0,278.337,279.4822,278.1775,279.4822,5063.0
2020-02-10 10:10:00,298.06,298.49,297.47,298.48,5344.0,279.7732,280.1768,279.2194,280.1674,5344.0
2020-02-10 10:20:00,298.64,298.9,297.44,297.44,3009.0,280.3176,280.5616,279.1912,279.1912,3009.0
2020-02-10 10:30:00,297.77,298.57,297.2,298.57,2379.0,279.501,280.2519,278.9659,280.2519,2379.0
2020-02-10 10:40:00,298.49,298.58,296.95,297.82,7449.0,280.1768,280.2613,278.7313,279.5479,7449.0
2020-02-10 10:50:00,297.81,298.01,297.38,297.78,3505.0,279.5385,279.7262,279.1349,279.5103,3505.0
2020-02-10 11:00:00,297.92,297.99,297.38,297.87,3587.0,279.6418,279.7075,279.1349,279.5948,3587.0
2020-02-10 11:10:00,297.8,297.8,297.0,297.02,3525.0,279.5291,279.5291,278.7782,278.797,3525.0
2020-02-10 11:20:00,296.91,297.46,296.89,297.03,2570.0,278.6937,279.21,278.6749,278.8064,2570.0
2020-02-10 11:30:00,297.03,297.11,296.05,296.51,3421.0,278.8064,278.8814,277.8865,278.3183,3421.0
2020-02-10 11:40:00,296.36,297.1,296.36,296.65,3555.0,278.1775,278.8721,278.1775,278.4497,3555.0
2020-02-10 11:50:00,296.49,296.69,295.9,296.24,3242.0,278.2995,278.4872,277.7457,278.0648,3242.0
2020-02-10 12:00:00,296.22,296.23,295.51,295.94,1900.0,278.0461,278.0554,277.3796,277.7832,1900.0
2020-02-10 12:10:00,296.08,296.18,295.83,296.04,2400.0,277.9146,278.0085,277.68,277.8771,2400.0
2020-02-10 12:20:00,296.09,296.1,295.85,295.85,1800.0,277.924,277.9334,277.6988,277.6988,1800.0
2020-02-10 12:30:00,295.98,296.13,295.85,295.99,2880.0,277.8208,277.9616,277.6988,277.8302,2880.0
2020-02-10 12:40:00,295.99,296.07,295.79,296.01,2752.0,277.8302,277.9053,277.6424,277.8489,2752.0
2020-02-10 12:50:00,295.92,296.2,295.92,296.12,900.0,277.7645,278.0273,277.7645,277.9522,900.0
2020-02-10 13:00:00,296.13,296.51,295.91,296.31,6419.0,277.9616,278.3183,277.7551,278.1305,6419.0
2020-02-10 13:10:00,296.37,296.57,296.21,296.21,1300.0,278.1868,278.3746,278.0367,278.0367,1300.0
2020-02-10 13:20:00,296.29,296.66,296.22,296.47,1650.0,278.1118,278.4591,278.0461,278.2807,1650.0
2020-02-10 13:30:00,296.56,296.69,296.46,296.46,1606.0,278.3652,278.4872,278.2713,278.2713,1606.0
2020-02-10 13:40:00,296.47,296.52,296.0,296.45,1514.0,278.2807,278.3276,277.8395,278.2619,1514.0
2020-02-10 13:50:00,296.42,296.42,296.18,296.18,700.0,278.2338,278.2338,278.0085,278.0085,700.0
2020-02-10 14:00:00,296.21,296.22,295.89,295.99,2000.0,278.0367,278.0461,277.7363,277.8302,2000.0
2020-02-10 14:10:00,296.25,296.34,296.13,296.23,2288.0,278.0742,278.1587,277.9616,278.0554,2288.0
2020-02-10 14:20:00,296.14,296.5,296.14,296.5,1244.0,277.971,278.3089,277.971,278.3089,1244.0
2020-02-10 14:30:00,296.46,297.35,296.46,297.28,4415.0,278.2713,279.1067,278.2713,279.041,4415.0
2020-02-10 14:40:00,297.19,297.48,297.01,297.41,3505.0,278.9565,279.2287,278.7876,279.163,3505.0
2020-02-10 14:50:00,297.4,297.76,297.32,297.73,2887.0,279.1537,279.4916,279.0786,279.4634,2887.0
2020-02-10 15:00:00,297.68,297.78,297.66,297.78,500.0,279.4165,279.5103,279.3977,279.5103,500.0
2020-02-10 15:10:00,297.79,297.99,297.24,297.24,1919.0,279.5197,279.7075,279.0035,279.0035,1919.0
2020-02-10 15:20:00,297.19,297.3,296.59,296.71,5620.0,278.9565,279.0598,278.3933,278.506,5620.0
2020-02-10 15:30:00,296.79,297.28,296.78,297.26,1100.0,278.5811,279.041,278.5717,279.0222,1100.0
2020-02-10 15:40:00,297.29,297.56,297.26,297.46,3001.0,279.0504,279.3038,279.0222,279.21,3001.0
2020-02-10 15:50:00,297.24,298.31,297.1,298.31,19653.0,279.0035,280.0078,278.8721,280.0078,19653.0
2020-02-11 09:30:00,299.29,300.76,299.29,299.8,4834.0,280.9277,282.3075,280.9277,281.4064,4834.0
2020-02-11 09:40:00,300.0,300.0,299.72,299.73,400.0,281.5941,281.5941,281.3313,281.3407,400.0
2020-02-11 09:50:00,300.26,301.72,300.26,301.72,800.0,281.8382,283.2086,281.8382,283.2086,800.0
2020-02-11 10:00:00,301.45,302.18,301.38,302.18,2114.0,282.9552,283.6404,282.8895,283.6404,2114.0
2020-02-11 10:10:00,302.11,302.69,301.55,301.55,3300.0,283.5747,284.1191,283.049,283.049,3300.0
2020-02-11 10:20:00,301.95,302.38,301.59,302.24,1757.0,283.4245,283.8281,283.0866,283.6967,1757.0
2020-02-11 10:30:00,302.31,302.31,301.9,301.93,600.0,283.7624,283.7624,283.3776,283.4057,600.0
2020-02-11 10:40:00,302.13,302.27,302.03,302.27,502.0,283.5935,283.7249,283.4996,283.7249,502.0
2020-02-11 10:50:00,302.13,302.57,302.09,302.41,2312.0,283.5935,284.0065,283.5559,283.8563,2312.0
2020-02-11 11:00:00,302.48,302.48,301.81,301.94,1604.0,283.922,283.922,283.2931,283.4151,1604.0
2020-02-11 11:10:00,301.76,301.99,301.46,301.74,4700.0,283.2462,283.462,282.9646,283.2274,4700.0
2020-02-11 11:20:00,301.67,301.78,301.53,301.62,501.0,283.1617,283.2649,283.0303,283.1147,501.0
2020-02-11 11:30:00,301.37,301.6,301.26,301.51,1600.0,282.8801,283.096,282.7768,283.0115,1600.0
2020-02-11 11:40:00,301.35,301.68,301.26,301.3,2078.0,282.8613,283.1711,282.7768,282.8144,2078.0
2020-02-11 11:50:00,301.43,301.77,301.36,301.4,1900.0,282.9364,283.2555,282.8707,282.9082,1900.0
2020-02-11 12:00:00,301.56,301.56,301.29,301.55,1429.0,283.0584,283.0584,282.805,283.049,1429.0
2020-02-11 12:10:00,302.01,302.25,301.85,301.98,1335.0,283.4808,283.7061,283.3306,283.4527,1335.0
2020-02-11 12:20:00,301.86,302.07,301.67,301.71,1792.0,283.34,283.5371,283.1617,283.1992,1792.0
2020-02-11 12:30:00,301.76,302.82,301.6,302.82,6823.0,283.2462,284.2411,283.096,284.2411,6823.0
2020-02-11 12:40:00,302.95,302.96,302.26,302.45,1100.0,284.3631,284.3725,283.7155,283.8938,1100.0
2020-02-11 12:50:00,302.32,302.49,302.29,302.49,600.0,283.7718,283.9314,283.7436,283.9314,600.0
2020-02-11 13:00:00,302.82,302.92,302.64,302.92,1731.0,284.2411,284.335,284.0722,284.335,1731.0
2020-02-11 13:10:00,302.69,302.93,302.67,302.73,717.0,284.1191,284.3444,284.1003,284.1566,717.0
2020-02-11 13:20:00,302.77,303.1,302.58,303.1,1100.0,284.1942,284.5039,284.0158,284.5039,1100.0
2020-02-11 13:30:00,303.05,303.07,302.64,302.69,1693.0,284.457,284.4758,284.0722,284.1191,1693.0
2020-02-11 13:40:00,302.56,302.99,302.56,302.85,1699.0,283.9971,284.4007,283.9971,284.2693,1699.0
2020-02-11 13:50:00,302.69,302.69,301.99,302.33,1100.0,284.1191,284.1191,283.462,283.7812,1100.0
2020-02-11 14:00:00,302.1,302.1,301.5,301.82,3600.0,283.5653,283.5653,283.0021,283.3025,3600.0
2020-02-11 14:10:00,301.77,302.05,301.51,301.57,2400.0,283.2555,283.5184,283.0115,283.0678,2400.0
2020-02-11 14:20:00,301.77,301.97,301.04,301.9,3433.0,283.2555,283.4433,282.5703,283.3776,3433.0
2020-02-11 14:30:00,302.24,302.52,302.06,302.2,2600.0,283.6967,283.9595,283.5277,283.6592,2600.0
2020-02-11 14:40:00,302.4,302.47,301.97,302.39,4074.0,283.8469,283.9126,283.4433,283.8375,4074.0
2020-02-11 14:50:00,302.39,302.49,301.53,301.53,4000.0,283.8375,283.9314,283.0303,283.0303,4000.0
2020-02-11 15:00:00,301.74,301.76,301.0,301.39,2339.0,283.2274,283.2462,282.5328,282.8989,2339.0
2020-02-11 15:10:00,301.38,301.67,301.13,301.16,2321.0,282.8895,283.1617,282.6548,282.683,2321.0
2020-02-11 15:20:00,301.31,301.54,301.24,301.39,7368.0,282.8238,283.0397,282.7581,282.8989,7368.0
2020-02-11 15:30:00,301.55,301.98,301.55,301.72,3309.0,283.049,283.4527,283.049,283.2086,3309.0
2020-02-11 15:40:00,301.8,302.03,301.25,301.25,8297.0,283.2837,283.4996,282.7674,282.7674,8297.0
2020-02-11 15:50:00,301.16,301.66,300.79,300.93,20807.0,282.683,283.1523,282.3357,282.4671,20807.0
2020-02-12 09:30:00,306.31,308.59,306.23,308.41,15956.0,287.517,289.6571,287.4419,289.4882,15956.0
2020-02-12 09:40:00,307.71,309.83,306.65,308.46,5949.0,288.8311,290.821,287.8361,289.5351,5949.0
2020-02-12 09:50:00,308.59,310.18,308.39,310.16,8838.0,289.6571,291.1496,289.4694,291.1308,8838.0
2020-02-12 10:00:00,309.84,310.33,308.41,309.09,6378.0,290.8304,291.2904,289.4882,290.1264,6378.0
2020-02-12 10:10:00,309.05,309.82,309.05,309.27,2338.0,290.0889,290.8117,290.0889,290.2954,2338.0
2020-02-12 10:20:00,309.41,310.69,309.41,309.94,4863.0,290.4268,291.6283,290.4268,290.9243,4863.0
2020-02-12 10:30:00,309.62,310.22,309.58,309.98,3400.0,290.6239,291.1871,290.5864,290.9618,3400.0
2020-02-12 10:40:00,310.16,310.18,309.35,309.61,7502.0,291.1308,291.1496,290.3705,290.6145,7502.0
2020-02-12 10:50:00,309.81,310.45,309.81,310.04,3914.0,290.8023,291.403,290.8023,291.0182,3914.0
2020-02-12 11:00:00,310.0,310.01,308.56,308.93,3617.0,290.9806,290.99,289.629,289.9763,3617.0
2020-02-12 11:10:00,309.11,309.65,309.07,309.49,4400.0,290.1452,290.6521,290.1077,290.5019,4400.0
2020-02-12 11:20:00,309.97,310.83,309.7,310.83,2104.0,290.9524,291.7597,290.699,291.7597,2104.0
2020-02-12 11:30:00,310.78,310.78,310.18,310.19,2999.0,291.7128,291.7128,291.1496,291.159,2999.0
2020-02-12 11:40:00,310.25,310.98,310.01,310.79,5994.0,291.2153,291.9005,290.99,291.7221,5994.0
2020-02-12 11:50:00,310.66,310.8,310.6,310.65,4273.0,291.6001,291.7315,291.5438,291.5907,4273.0
2020-02-12 12:00:00,310.69,311.12,310.61,310.69,2406.0,291.6283,292.0319,291.5532,291.6283,2406.0
2020-02-12 12:10:00,310.62,310.63,310.3,310.42,1150.0,291.5626,291.572,291.2622,291.3748,1150.0
2020-02-12 12:20:00,310.45,310.56,310.34,310.41,2300.0,291.403,291.5063,291.2997,291.3655,2300.0
2020-02-12 12:30:00,310.36,310.6,310.35,310.6,400.0,291.3185,291.5438,291.3091,291.5438,400.0
2020-02-12 12:40:00,310.71,310.72,310.41,310.41,700.0,291.647,291.6564,291.3655,291.3655,700.0
2020-02-12 12:50:00,310.5,310.65,310.26,310.45,3730.0,291.4499,291.5907,291.2247,291.403,3730.0
2020-02-12 13:00:00,310.37,310.59,310.34,310.55,1564.0,291.3279,291.5344,291.2997,291.4969,1564.0
2020-02-12 13:10:00,310.42,310.42,310.06,310.06,801.0,291.3748,291.3748,291.0369,291.0369,801.0
2020-02-12 13:20:00,309.88,309.96,309.58,309.64,3644.0,290.868,290.9431,290.5864,290.6427,3644.0
2020-02-12 13:30:00,309.64,310.24,309.64,310.21,2179.0,290.6427,291.2059,290.6427,291.1777,2179.0
2020-02-12 13:40:00,310.17,310.32,309.87,310.32,2003.0,291.1402,291.281,290.8586,291.281,2003.0
2020-02-12 13:50:00,310.32,310.5,310.32,310.5,1516.0,291.281,291.4499,291.281,291.4499,1516.0
2020-02-12 14:00:00,310.62,311.41,310.62,311.41,1000.0,291.5626,292.3041,291.5626,292.3041,1000.0
2020-02-12 14:10:00,311.24,311.67,311.24,311.52,2655.0,292.1445,292.5481,292.1445,292.4074,2655.0
2020-02-12 14:20:00,311.31,311.31,311.08,311.17,1000.0,292.2102,292.2102,291.9943,292.0788,1000.0
2020-02-12 14:30:00,311.11,311.56,311.11,311.47,2659.0,292.0225,292.4449,292.0225,292.3604,2659.0
2020-02-12 14:40:00,311.59,312.27,311.48,311.86,5701.0,292.4731,293.1113,292.3698,292.7265,5701.0
2020-02-12 14:50:00,311.84,311.84,311.46,311.68,1190.0,292.7077,292.7077,292.351,292.5575,1190.0
2020-02-12 15:00:00,311.66,311.67,311.09,311.22,3100.0,292.5388,292.5481,292.0037,292.1258,3100.0
2020-02-12 15:10:00,311.09,311.67,310.98,311.57,2702.0,292.0037,292.5481,291.9005,292.4543,2702.0
2020-02-12 15:20:00,311.73,311.98,311.69,311.84,2054.0,292.6045,292.8391,292.5669,292.7077,2054.0
2020-02-12 15:30:00,311.84,311.94,311.7,311.86,5826.0,292.7077,292.8016,292.5763,292.7265,5826.0
2020-02-12 15:40:00,311.86,311.94,311.34,311.34,5637.0,292.7265,292.8016,292.2384,292.2384,5637.0
2020-02-12 15:50:00,311.38,311.54,310.82,311.03,35381.0,292.2759,292.4261,291.7503,291.9474,35381.0
2020-02-13 09:30:00,308.95,309.98,308.95,309.29,6305.0,289.995,290.9618,289.995,290.3142,6305.0
2020-02-13 09:40:00,308.01,309.34,308.0,309.34,2100.0,289.1127,290.3611,289.1033,290.3611,2100.0
2020-02-13 09:50:00,308.9,308.9,308.14,308.25,2589.0,289.9481,289.9481,289.2347,289.338,2589.0
2020-02-13 10:00:00,307.53,307.7,306.68,307.7,2958.0,288.6621,288.8217,287.8643,288.8217,2958.0
2020-02-13 10:10:00,308.12,308.36,307.92,307.92,1700.0,289.216,289.4412,289.0282,289.0282,1700.0
2020-02-13 10:20:00,307.55,307.74,306.75,306.75,1500.0,288.6809,288.8593,287.93,287.93,1500.0
2020-02-13 10:30:00,306.53,306.67,305.94,306.32,3114.0,287.7235,287.8549,287.1697,287.5264,3114.0
2020-02-13 10:40:00,306.79,307.26,306.54,307.26,4621.0,287.9676,288.4087,287.7329,288.4087,4621.0
2020-02-13 10:50:00,307.27,307.42,307.22,307.42,800.0,288.4181,288.5589,288.3712,288.5589,800.0
2020-02-13 11:00:00,307.11,307.31,306.93,307.0,1145.0,288.2679,288.4556,288.099,288.1647,1145.0
2020-02-13 11:10:00,306.79,306.79,306.15,306.37,1600.0,287.9676,287.9676,287.3668,287.5733,1600.0
2020-02-13 11:20:00,306.49,307.07,306.49,307.07,1355.0,287.686,288.2304,287.686,288.2304,1355.0
2020-02-13 11:30:00,307.01,307.48,306.84,307.48,1356.0,288.1741,288.6152,288.0145,288.6152,1356.0
2020-02-13 11:40:00,307.59,307.59,306.92,306.92,1086.0,288.7185,288.7185,288.0896,288.0896,1086.0
2020-02-13 11:50:00,307.05,307.05,306.69,307.0,1428.0,288.2116,288.2116,287.8737,288.1647,1428.0
2020-02-13 12:00:00,307.03,307.61,307.02,307.61,1765.0,288.1928,288.7372,288.1834,288.7372,1765.0
2020-02-13 12:10:00,307.84,308.12,307.84,308.07,916.0,288.9531,289.216,288.9531,289.169,916.0
2020-02-13 12:20:00,308.04,308.43,308.04,308.43,654.0,289.1409,289.5069,289.1409,289.5069,654.0
2020-02-13 12:30:00,308.54,308.65,308.07,308.09,1904.0,289.6102,289.7134,289.169,289.1878,1904.0
2020-02-13 12:40:00,308.09,308.32,307.42,307.53,1300.0,289.1878,289.4037,288.5589,288.6621,1300.0
2020-02-13 12:50:00,307.63,307.96,306.88,306.88,6235.0,288.756,289.0658,288.052,288.052,6235.0
2020-02-13 13:00:00,306.87,307.47,306.87,307.16,1400.0,288.0426,288.6058,288.0426,288.3148,1400.0
2020-02-13 13:10:00,307.21,307.22,306.63,306.78,800.0,288.3618,288.3712,287.8174,287.9582,800.0
2020-02-13 13:20:00,306.96,307.31,306.96,307.31,400.0,288.1271,288.4556,288.1271,288.4556,400.0
2020-02-13 13:30:00,307.13,307.49,307.12,307.49,761.0,288.2867,288.6246,288.2773,288.6246,761.0
2020-02-13 13:40:00,307.87,308.35,307.87,308.0,1185.0,288.9813,289.4318,288.9813,289.1033,1185.0
2020-02-13 13:50:00,308.21,308.25,307.86,307.88,3261.0,289.3004,289.338,288.9719,288.9907,3261.0
2020-02-13 14:00:00,307.83,307.89,307.49,307.59,2354.0,288.9437,289.0001,288.6246,288.7185,2354.0
2020-02-13 14:10:00,307.15,307.15,306.67,306.7,2775.0,288.3055,288.3055,287.8549,287.8831,2775.0
2020-02-13 14:20:00,306.92,307.05,306.64,306.67,2200.0,288.0896,288.2116,287.8268,287.8549,2200.0
2020-02-13 14:30:00,306.69,306.7,306.11,306.45,1930.0,287.8737,287.8831,287.3293,287.6484,1930.0
2020-02-13 14:40:00,306.25,306.56,306.21,306.51,2600.0,287.4607,287.7517,287.4231,287.7047,2600.0
2020-02-13 14:50:00,306.63,307.11,306.62,306.62,2379.0,287.8174,288.2679,287.808,287.808,2379.0
2020-02-13 15:00:00,306.69,306.72,306.32,306.57,1739.0,287.8737,287.9018,287.5264,287.761,1739.0
2020-02-13 15:10:00,306.5,306.51,305.63,306.31,4000.0,287.6953,287.7047,286.8787,287.517,4000.0
2020-02-13 15:20:00,306.45,306.68,306.45,306.5,1790.0,287.6484,287.8643,287.6484,287.6953,1790.0
2020-02-13 15:30:00,306.41,306.51,305.7,305.75,2292.0,287.6109,287.7047,286.9444,286.9914,2292.0
2020-02-13 15:40:00,305.77,305.89,305.26,305.53,7039.0,287.0101,287.1228,286.5314,286.7849,7039.0
2020-02-13 15:50:00,305.63,306.04,305.24,305.36,24746.0,286.8787,287.2636,286.5126,286.6253,24746.0
2020-02-14 09:30:00,305.37,305.37,304.67,304.67,2427.0,286.6347,286.6347,285.9776,285.9776,2427.0
2020-02-14 09:40:00,304.38,305.12,304.18,305.02,1300.0,285.7054,286.4,285.5177,286.3061,1300.0
2020-02-14 09:50:00,304.84,306.53,304.83,306.53,1600.0,286.1372,287.7235,286.1278,287.7235,1600.0
2020-02-14 10:00:00,306.49,306.78,305.93,305.93,1786.0,287.686,287.9582,287.1603,287.1603,1786.0
2020-02-14 10:10:00,306.21,306.61,305.97,306.61,900.0,287.4231,287.7986,287.1979,287.7986,900.0
2020-02-14 10:20:00,306.86,307.08,306.34,306.34,3094.0,288.0333,288.2398,287.5452,287.5452,3094.0
2020-02-14 10:30:00,306.28,307.22,305.86,307.22,1500.0,287.4888,288.3712,287.0946,288.3712,1500.0
2020-02-14 10:40:00,307.09,307.33,306.92,307.21,2142.0,288.2491,288.4744,288.0896,288.3618,2142.0
2020-02-14 10:50:00,307.31,307.53,306.93,306.93,1247.0,288.4556,288.6621,288.099,288.099,1247.0
2020-02-14 11:00:00,306.79,306.85,306.26,306.26,1005.0,287.9676,288.0239,287.4701,287.4701,1005.0
2020-02-14 11:10:00,306.62,307.58,306.62,307.58,1337.0,287.808,288.7091,287.808,288.7091,1337.0
2020-02-14 11:20:00,307.47,307.93,307.41,307.41,1327.0,288.6058,289.0376,288.5495,288.5495,1327.0
2020-02-14 11:30:00,307.36,307.36,307.07,307.07,1135.0,288.5026,288.5026,288.2304,288.2304,1135.0
2020-02-14 11:40:00,306.69,306.69,306.38,306.38,800.0,287.8737,287.8737,287.5827,287.5827,800.0
2020-02-14 11:50:00,306.27,306.73,306.25,306.54,1081.0,287.4795,287.9112,287.4607,287.7329,1081.0
2020-02-14 12:00:00,306.82,306.82,306.14,306.14,2759.0,287.9957,287.9957,287.3574,287.3574,2759.0
2020-02-14 12:10:00,306.0,306.49,306.0,306.49,700.0,287.226,287.686,287.226,287.686,700.0
2020-02-14 12:20:00,306.18,306.18,306.04,306.11,412.0,287.395,287.395,287.2636,287.3293,412.0
2020-02-14 12:30:00,306.0,306.23,305.99,306.1,700.0,287.226,287.4419,287.2166,287.3199,700.0
2020-02-14 12:40:00,305.99,305.99,305.74,305.74,760.0,287.2166,287.2166,286.982,286.982,760.0
2020-02-14 12:50:00,305.54,305.87,305.54,305.87,470.0,286.7942,287.104,286.7942,287.104,470.0
2020-02-14 13:00:00,305.58,305.61,305.07,305.07,800.0,286.8318,286.8599,286.3531,286.3531,800.0
2020-02-14 13:10:00,304.96,305.26,304.93,305.06,1627.0,286.2498,286.5314,286.2217,286.3437,1627.0
2020-02-14 13:20:00,305.04,305.08,304.85,305.08,710.0,286.3249,286.3625,286.1466,286.3625,710.0
2020-02-14 13:30:00,305.28,305.6,305.09,305.55,1647.0,286.5502,286.8506,286.3719,286.8036,1647.0
2020-02-14 13:40:00,305.59,305.76,305.4,305.42,1400.0,286.8412,287.0007,286.6628,286.6816,1400.0
2020-02-14 13:50:00,305.57,305.57,305.21,305.22,1000.0,286.8224,286.8224,286.4845,286.4939,1000.0
2020-02-14 14:00:00,305.2,305.33,305.13,305.32,1902.0,286.4751,286.5971,286.4094,286.5877,1902.0
2020-02-14 14:10:00,305.41,305.41,304.97,304.97,1131.0,286.6722,286.6722,286.2592,286.2592,1131.0
2020-02-14 14:20:00,305.15,305.86,305.15,305.81,968.0,286.4282,287.0946,286.4282,287.0477,968.0
2020-02-14 14:30:00,305.93,306.58,305.93,306.58,1000.0,287.1603,287.7704,287.1603,287.7704,1000.0
2020-02-14 14:40:00,306.59,306.59,305.98,306.52,4120.0,287.7798,287.7798,287.2072,287.7141,4120.0
2020-02-14 14:50:00,306.48,306.75,306.46,306.62,1410.0,287.6766,287.93,287.6578,287.808,1410.0
2020-02-14 15:00:00,306.85,307.0,306.42,306.42,1702.0,288.0239,288.1647,287.6203,287.6203,1702.0
2020-02-14 15:10:00,306.31,306.33,306.31,306.33,200.0,287.517,287.5358,287.517,287.5358,200.0
2020-02-14 15:20:00,306.5,306.72,306.29,306.72,1000.0,287.6953,287.9018,287.4982,287.9018,1000.0
2020-02-14 15:30:00,306.73,306.97,306.55,306.95,1819.0,287.9112,288.1365,287.7423,288.1177,1819.0
2020-02-14 15:40:00,306.96,307.41,306.67,307.25,7372.0,288.1271,288.5495,287.8549,288.3993,7372.0
2020-02-14 15:50:00,307.38,307.9,307.34,307.67,26479.0,288.5214,289.0094,288.4838,288.7936,26479.0
2020-02-18 09:30:00,306.32,306.98,305.01,306.84,4169.0,287.5264,288.1459,286.2968,288.0145,4169.0
2020-02-18 09:40:00,306.84,306.84,306.84,306.84,0.0,288.0145,288.0145,288.0145,288.0145,0.0
2020-02-18 09:50:00,306.49,307.27,306.49,306.86,1544.0,287.686,288.4181,287.686,288.0333,1544.0
2020-02-18 10:00:00,307.36,307.8,307.36,307.8,700.0,288.5026,288.9156,288.5026,288.9156,700.0
2020-02-18 10:10:00,307.25,308.29,307.25,307.65,1300.0,288.3993,289.3755,288.3993,288.7748,1300.0
2020-02-18 10:20:00,307.85,308.09,306.0,306.01,5188.0,288.9625,289.1878,287.226,287.2354,5188.0
2020-02-18 10:30:00,306.38,306.56,306.06,306.56,895.0,287.5827,287.7517,287.2823,287.7517,895.0
2020-02-18 10:40:00,306.65,306.65,306.0,306.62,800.0,287.8361,287.8361,287.226,287.808,800.0
2020-02-18 10:50:00,306.44,306.96,306.07,306.64,1400.0,287.639,288.1271,287.2917,287.8268,1400.0
2020-02-18 11:00:00,306.83,307.02,306.37,306.43,1700.0,288.0051,288.1834,287.5733,287.6296,1700.0
2020-02-18 11:10:00,305.82,305.85,304.95,304.95,4205.0,287.0571,287.0852,286.2404,286.2404,4205.0
2020-02-18 11:20:00,305.04,305.93,305.01,305.93,3820.0,286.3249,287.1603,286.2968,287.1603,3820.0
2020-02-18 11:30:00,305.72,306.59,305.72,305.88,2442.0,286.9632,287.7798,286.9632,287.1134,2442.0
2020-02-18 11:40:00,305.87,305.87,305.12,305.34,1100.0,287.104,287.104,286.4,286.6065,1100.0
2020-02-18 11:50:00,305.69,305.97,305.13,305.13,1100.0,286.935,287.1979,286.4094,286.4094,1100.0
2020-02-18 12:00:00,305.22,306.04,305.21,306.04,1000.0,286.4939,287.2636,286.4845,287.2636,1000.0
2020-02-18 12:10:00,306.16,306.44,306.16,306.44,300.0,287.3762,287.639,287.3762,287.639,300.0
2020-02-18 12:20:00,306.24,306.56,306.23,306.56,1820.0,287.4513,287.7517,287.4419,287.7517,1820.0
2020-02-18 12:30:00,306.67,307.48,306.67,307.38,1478.0,287.8549,288.6152,287.8549,288.5214,1478.0
2020-02-18 12:40:00,307.55,307.6,307.35,307.47,918.0,288.6809,288.7279,288.4932,288.6058,918.0
2020-02-18 12:50:00,307.45,307.73,307.45,307.6,1015.0,288.5871,288.8499,288.5871,288.7279,1015.0
2020-02-18 13:00:00,307.94,308.22,307.82,308.22,700.0,289.047,289.3098,288.9344,289.3098,700.0
2020-02-18 13:10:00,308.44,308.44,307.94,308.17,1409.0,289.5163,289.5163,289.047,289.2629,1409.0
2020-02-18 13:20:00,308.09,308.09,307.84,307.85,268.0,289.1878,289.1878,288.9531,288.9625,268.0
2020-02-18 13:30:00,307.8,307.94,307.7,307.94,802.0,288.9156,289.047,288.8217,289.047,802.0
2020-02-18 13:40:00,307.89,308.05,307.79,307.89,900.0,289.0001,289.1502,288.9062,289.0001,900.0
2020-02-18 13:50:00,308.18,308.18,307.76,307.86,908.0,289.2723,289.2723,288.878,288.9719,908.0
2020-02-18 14:00:00,308.02,308.27,307.75,307.75,1248.0,289.1221,289.3567,288.8687,288.8687,1248.0
2020-02-18 14:10:00,308.02,308.19,308.02,308.18,900.0,289.1221,289.2817,289.1221,289.2723,900.0
2020-02-18 14:20:00,308.08,308.73,308.08,308.73,900.0,289.1784,289.7885,289.1784,289.7885,900.0
2020-02-18 14:30:00,308.79,308.8,308.32,308.48,1309.0,289.8448,289.8542,289.4037,289.5539,1309.0
2020-02-18 14:40:00,308.43,309.21,308.43,308.93,1901.0,289.5069,290.2391,289.5069,289.9763,1901.0
2020-02-18 14:50:00,308.78,308.88,308.51,308.88,820.0,289.8355,289.9293,289.582,289.9293,820.0
2020-02-18 15:00:00,308.77,308.78,308.38,308.55,1517.0,289.8261,289.8355,289.46,289.6196,1517.0
2020-02-18 15:10:00,308.71,308.71,308.2,308.2,604.0,289.7698,289.7698,289.291,289.291,604.0
2020-02-18 15:20:00,307.98,307.98,307.66,307.66,700.0,289.0845,289.0845,288.7842,288.7842,700.0
2020-02-18 15:30:00,307.76,307.76,307.11,307.33,1710.0,288.878,288.878,288.2679,288.4744,1710.0
2020-02-18 15:40:00,307.33,307.84,307.33,307.51,2893.0,288.4744,288.9531,288.4744,288.6434,2893.0
2020-02-18 15:50:00,307.57,308.26,307.41,308.17,17343.0,288.6997,289.3474,288.5495,289.2629,17343.0
2020-02-19 09:30:00,309.12,310.43,309.12,309.63,6258.0,290.1546,291.3842,290.1546,290.6333,6258.0
2020-02-19 09:40:00,309.86,310.94,309.74,310.94,1600.0,290.8492,291.8629,290.7366,291.8629,1600.0
2020-02-19 09:50:00,310.43,310.66,309.09,309.09,1690.0,291.3842,291.6001,290.1264,290.1264,1690.0
2020-02-19 10:00:00,309.42,309.46,308.89,308.89,1000.0,290.4362,290.4737,289.9387,289.9387,1000.0
2020-02-19 10:10:00,308.65,308.65,307.89,307.89,6087.0,289.7134,289.7134,289.0001,289.0001,6087.0
2020-02-19 10:20:00,308.01,308.25,307.5,307.8,5447.0,289.1127,289.338,288.634,288.9156,5447.0
2020-02-19 10:30:00,307.95,308.7,307.95,308.67,3907.0,289.0564,289.7604,289.0564,289.7322,3907.0
2020-02-19 10:40:00,308.63,309.96,308.63,309.96,700.0,289.6947,290.9431,289.6947,290.9431,700.0
2020-02-19 10:50:00,309.91,310.14,309.64,309.85,3656.0,290.8961,291.112,290.6427,290.8398,3656.0
2020-02-19 11:00:00,309.94,309.94,308.86,309.19,2100.0,290.9243,290.9243,289.9106,290.2203,2100.0
2020-02-19 11:10:00,309.04,309.06,308.87,309.0,1023.0,290.0795,290.0983,289.9199,290.042,1023.0
2020-02-19 11:20:00,308.99,309.12,308.83,308.9,700.0,290.0326,290.1546,289.8824,289.9481,700.0
2020-02-19 11:30:00,308.9,308.9,308.51,308.51,500.0,289.9481,289.9481,289.582,289.582,500.0
2020-02-19 11:40:00,308.95,308.95,308.37,308.44,1000.0,289.995,289.995,289.4506,289.5163,1000.0
2020-02-19 11:50:00,308.3,308.3,307.95,307.95,1000.0,289.3849,289.3849,289.0564,289.0564,1000.0
2020-02-19 12:00:00,307.9,307.9,307.74,307.84,2208.0,289.0094,289.0094,288.8593,288.9531,2208.0
2020-02-19 12:10:00,307.76,307.77,307.74,307.74,500.0,288.878,288.8874,288.8593,288.8593,500.0
2020-02-19 12:20:00,307.71,307.95,307.7,307.95,302.0,288.8311,289.0564,288.8217,289.0564,302.0
2020-02-19 12:30:00,307.73,308.16,307.73,307.96,400.0,288.8499,289.2535,288.8499,289.0658,400.0
2020-02-19 12:40:00,308.1,308.24,307.98,308.24,501.0,289.1972,289.3286,289.0845,289.3286,501.0
2020-02-19 12:50:00,308.23,308.24,307.79,307.79,1000.0,289.3192,289.3286,288.9062,288.9062,1000.0
2020-02-19 13:00:00,307.84,307.98,307.51,307.51,1008.0,288.9531,289.0845,288.6434,288.6434,1008.0
2020-02-19 13:10:00,307.69,307.69,307.11,307.16,1300.0,288.8123,288.8123,288.2679,288.3148,1300.0
2020-02-19 13:20:00,307.13,307.6,307.03,307.6,1300.0,288.2867,288.7279,288.1928,288.7279,1300.0
2020-02-19 13:30:00,307.43,307.43,307.17,307.17,400.0,288.5683,288.5683,288.3242,288.3242,400.0
2020-02-19 13:40:00,307.26,307.26,307.05,307.05,501.0,288.4087,288.4087,288.2116,288.2116,501.0
2020-02-19 13:50:00,306.71,306.74,306.59,306.71,588.0,287.8925,287.9206,287.7798,287.8925,588.0
2020-02-19 14:00:00,306.52,306.52,306.18,306.3,897.0,287.7141,287.7141,287.395,287.5076,897.0
2020-02-19 14:10:00,306.59,307.55,306.5,307.26,2500.0,287.7798,288.6809,287.6953,288.4087,2500.0
2020-02-19 14:20:00,307.23,307.23,306.46,306.46,800.0,288.3806,288.3806,287.6578,287.6578,800.0
2020-02-19 14:30:00,306.75,307.09,306.61,306.93,1354.0,287.93,288.2491,287.7986,288.099,1354.0
2020-02-19 14:40:00,307.04,307.72,307.04,307.55,1103.0,288.2022,288.8405,288.2022,288.6809,1103.0
2020-02-19 14:50:00,307.45,307.45,306.55,306.73,3685.0,288.5871,288.5871,287.7423,287.9112,3685.0
2020-02-19 15:00:00,306.69,306.97,306.65,306.97,1004.0,287.8737,288.1365,287.8361,288.1365,1004.0
2020-02-19 15:10:00,307.04,307.54,306.65,307.54,1798.0,288.2022,288.6715,287.8361,288.6715,1798.0
2020-02-19 15:20:00,307.43,307.43,306.91,306.97,1966.0,288.5683,288.5683,288.0802,288.1365,1966.0
2020-02-19 15:30:00,306.97,307.11,306.48,306.8,3663.0,288.1365,288.2679,287.6766,287.9769,3663.0
2020-02-19 15:40:00,306.69,307.33,306.69,306.89,4272.0,287.8737,288.4744,287.8737,288.0614,4272.0
2020-02-19 15:50:00,306.78,307.35,306.68,307.13,12935.0,287.9582,288.4932,287.8643,288.2867,12935.0
2020-02-20 09:30:00,306.08,307.52,306.08,306.94,6208.0,287.3011,288.6528,287.3011,288.1083,6208.0
2020-02-20 09:40:00,307.94,308.16,307.22,308.16,500.0,289.047,289.2535,288.3712,289.2535,500.0
2020-02-20 09:50:00,308.29,309.36,308.28,309.36,2001.0,289.3755,290.3799,289.3661,290.3799,2001.0
2020-02-20 10:00:00,308.86,311.16,308.86,310.5,6167.0,289.9106,292.0694,289.9106,291.4499,6167.0
2020-02-20 10:10:00,310.66,311.72,310.66,311.7,1500.0,291.6001,292.5951,291.6001,292.5763,1500.0
2020-02-20 10:20:00,311.73,312.0,310.69,312.0,2921.0,292.6045,292.8579,291.6283,292.8579,2921.0
2020-02-20 10:30:00,311.96,312.37,311.72,312.36,2297.0,292.8204,293.2052,292.5951,293.1958,2297.0
2020-02-20 10:40:00,312.05,312.26,311.95,312.15,2000.0,292.9048,293.102,292.811,292.9987,2000.0
2020-02-20 10:50:00,311.86,311.86,311.3,311.3,623.0,292.7265,292.7265,292.2008,292.2008,623.0
2020-02-20 11:00:00,311.25,311.25,310.63,310.75,800.0,292.1539,292.1539,291.572,291.6846,800.0
2020-02-20 11:10:00,310.53,310.53,309.21,309.31,1019.0,291.4781,291.4781,290.2391,290.3329,1019.0
2020-02-20 11:20:00,309.22,309.67,308.4,308.4,1000.0,290.2485,290.6709,289.4788,289.4788,1000.0
2020-02-20 11:30:00,307.94,308.4,306.64,307.83,2000.0,289.047,289.4788,287.8268,288.9437,2000.0
2020-02-20 11:40:00,308.04,308.49,308.03,308.19,1200.0,289.1409,289.5633,289.1315,289.2817,1200.0
2020-02-20 11:50:00,308.13,309.09,308.13,308.9,1200.0,289.2253,290.1264,289.2253,289.9481,1200.0
2020-02-20 12:00:00,308.28,308.28,307.64,307.64,1200.0,289.3661,289.3661,288.7654,288.7654,1200.0
2020-02-20 12:10:00,307.65,309.02,307.64,308.47,3205.0,288.7748,290.0607,288.7654,289.5445,3205.0
2020-02-20 12:20:00,307.74,308.1,307.47,308.1,805.0,288.8593,289.1972,288.6058,289.1972,805.0
2020-02-20 12:30:00,308.42,308.65,307.98,308.55,669.0,289.4975,289.7134,289.0845,289.6196,669.0
2020-02-20 12:40:00,308.75,308.87,308.75,308.87,400.0,289.8073,289.9199,289.8073,289.9199,400.0
2020-02-20 12:50:00,308.64,308.87,308.62,308.87,402.0,289.704,289.9199,289.6853,289.9199,402.0
2020-02-20 13:00:00,309.15,309.52,309.15,309.52,660.0,290.1828,290.5301,290.1828,290.5301,660.0
2020-02-20 13:10:00,309.76,310.1,309.33,309.33,950.0,290.7553,291.0745,290.3517,290.3517,950.0
2020-02-20 13:20:00,309.13,309.41,309.13,309.41,500.0,290.164,290.4268,290.164,290.4268,500.0
2020-02-20 13:30:00,309.22,309.22,308.92,309.1,800.0,290.2485,290.2485,289.9669,290.1358,800.0
2020-02-20 13:40:00,308.69,308.86,308.53,308.69,1858.0,289.751,289.9106,289.6008,289.751,1858.0
2020-02-20 13:50:00,308.65,308.65,308.65,308.65,200.0,289.7134,289.7134,289.7134,289.7134,200.0
2020-02-20 14:00:00,308.68,309.27,308.67,308.99,1800.0,289.7416,290.2954,289.7322,290.0326,1800.0
2020-02-20 14:10:00,308.95,309.24,308.89,309.24,1700.0,289.995,290.2672,289.9387,290.2672,1700.0
2020-02-20 14:20:00,309.31,309.45,309.17,309.17,500.0,290.3329,290.4644,290.2015,290.2015,500.0
2020-02-20 14:30:00,309.43,310.07,309.43,309.87,1536.0,290.4456,291.0463,290.4456,290.8586,1536.0
2020-02-20 14:40:00,309.9,309.9,309.82,309.82,700.0,290.8867,290.8867,290.8117,290.8117,700.0
2020-02-20 14:50:00,309.72,309.72,309.49,309.49,1300.0,290.7178,290.7178,290.5019,290.5019,1300.0
2020-02-20 15:00:00,309.33,309.58,309.08,309.08,1017.0,290.3517,290.5864,290.1171,290.1171,1017.0
2020-02-20 15:10:00,309.25,309.77,308.99,309.77,1510.0,290.2766,290.7647,290.0326,290.7647,1510.0
2020-02-20 15:20:00,309.95,310.26,309.77,309.79,3157.0,290.9337,291.2247,290.7647,290.7835,3157.0
2020-02-20 15:30:00,309.77,310.51,309.77,310.21,6387.0,290.7647,291.4593,290.7647,291.1777,6387.0
2020-02-20 15:40:00,310.46,310.59,310.25,310.39,2016.0,291.4124,291.5344,291.2153,291.3467,2016.0
2020-02-20 15:50:00,310.29,311.08,310.24,310.29,9868.0,291.2528,291.9943,291.2059,291.2528,9868.0
2020-02-21 09:30:00,307.69,308.38,307.66,307.98,10136.0,288.8123,289.46,288.7842,289.0845,10136.0
2020-02-21 09:40:00,306.83,306.83,305.25,305.25,359.0,288.0051,288.0051,286.522,286.522,359.0
2020-02-21 09:50:00,306.36,306.7,306.35,306.7,952.0,287.5639,287.8831,287.5545,287.8831,952.0
2020-02-21 10:00:00,306.57,306.57,305.69,305.87,623.0,287.761,287.761,286.935,287.104,623.0
2020-02-21 10:10:00,305.26,306.04,305.26,306.04,300.0,286.5314,287.2636,286.5314,287.2636,300.0
2020-02-21 10:20:00,306.03,306.03,305.5,305.69,3505.0,287.2542,287.2542,286.7567,286.935,3505.0
2020-02-21 10:30:00,305.5,305.59,304.6,304.7,2360.0,286.7567,286.8412,285.9119,286.0058,2360.0
2020-02-21 10:40:00,304.53,304.8,304.21,304.77,2643.0,285.8462,286.0996,285.5458,286.0715,2643.0
2020-02-21 10:50:00,304.88,305.75,304.87,305.75,2631.0,286.1747,286.9914,286.1653,286.9914,2631.0
2020-02-21 11:00:00,305.75,305.89,305.42,305.87,1301.0,286.9914,287.1228,286.6816,287.104,1301.0
2020-02-21 11:10:00,305.85,307.21,305.75,306.57,4427.0,287.0852,288.3618,286.9914,287.761,4427.0
2020-02-21 11:20:00,306.2,306.68,306.2,306.68,2975.0,287.4137,287.8643,287.4137,287.8643,2975.0
2020-02-21 11:30:00,306.75,306.75,306.32,306.33,610.0,287.93,287.93,287.5264,287.5358,610.0
2020-02-21 11:40:00,306.32,306.66,306.32,306.45,2185.0,287.5264,287.8455,287.5264,287.6484,2185.0
2020-02-21 11:50:00,306.53,306.67,306.25,306.52,1024.0,287.7235,287.8549,287.4607,287.7141,1024.0
2020-02-21 12:00:00,306.61,306.66,306.13,306.13,1202.0,287.7986,287.8455,287.348,287.348,1202.0
2020-02-21 12:10:00,306.16,306.38,306.12,306.19,700.0,287.3762,287.5827,287.3387,287.4044,700.0
2020-02-21 12:20:00,306.29,306.42,306.05,306.42,1300.0,287.4982,287.6203,287.273,287.6203,1300.0
2020-02-21 12:30:00,306.42,306.73,306.42,306.73,303.0,287.6203,287.9112,287.6203,287.9112,303.0
2020-02-21 12:40:00,307.08,307.08,306.77,306.77,600.0,288.2398,288.2398,287.9488,287.9488,600.0
2020-02-21 12:50:00,306.79,306.82,306.49,306.56,1000.0,287.9676,287.9957,287.686,287.7517,1000.0
2020-02-21 13:00:00,306.52,306.52,306.29,306.29,522.0,287.7141,287.7141,287.4982,287.4982,522.0
2020-02-21 13:10:00,306.22,306.24,306.16,306.16,722.0,287.4325,287.4513,287.3762,287.3762,722.0
2020-02-21 13:20:00,306.02,306.14,305.83,305.83,3194.0,287.2448,287.3574,287.0664,287.0664,3194.0
2020-02-21 13:30:00,305.98,305.98,305.28,305.28,700.0,287.2072,287.2072,286.5502,286.5502,700.0
2020-02-21 13:40:00,305.07,305.42,305.06,305.42,1500.0,286.3531,286.6816,286.3437,286.6816,1500.0
2020-02-21 13:50:00,305.25,305.25,304.68,304.68,500.0,286.522,286.522,285.987,285.987,500.0
2020-02-21 14:00:00,304.86,304.99,304.63,304.63,800.0,286.156,286.278,285.9401,285.9401,800.0
2020-02-21 14:10:00,304.39,304.59,303.62,303.62,2507.0,285.7148,285.9025,284.992,284.992,2507.0
2020-02-21 14:20:00,303.78,303.85,303.55,303.85,1900.0,285.1422,285.2079,284.9263,285.2079,1900.0
2020-02-21 14:30:00,304.09,304.44,304.09,304.15,924.0,285.4332,285.7617,285.4332,285.4895,924.0
2020-02-21 14:40:00,304.25,304.26,304.15,304.15,200.0,285.5834,285.5928,285.4895,285.4895,200.0
2020-02-21 14:50:00,303.88,303.99,303.74,303.86,2360.0,285.2361,285.3393,285.1047,285.2173,2360.0
2020-02-21 15:00:00,303.86,303.87,303.76,303.86,1001.0,285.2173,285.2267,285.1234,285.2173,1001.0
2020-02-21 15:10:00,303.8,303.87,303.42,303.42,1402.0,285.161,285.2267,284.8043,284.8043,1402.0
2020-02-21 15:20:00,303.27,303.57,303.24,303.28,1782.0,284.6635,284.9451,284.6354,284.6729,1782.0
2020-02-21 15:30:00,303.38,303.38,303.11,303.14,688.0,284.7668,284.7668,284.5133,284.5415,688.0
2020-02-21 15:40:00,303.52,303.94,303.4,303.61,4095.0,284.8982,285.2924,284.7855,284.9827,4095.0
2020-02-21 15:50:00,303.57,303.97,302.98,303.3,19279.0,284.9451,285.3206,284.3913,284.6917,19279.0
2020-02-24 09:30:00,294.24,294.84,293.9,294.0,9382.0,276.1875,276.7507,275.8684,275.9623,9382.0
2020-02-24 09:40:00,293.93,294.4,292.73,294.4,3821.0,275.8965,276.3377,274.7702,276.3377,3821.0
2020-02-24 09:50:00,294.04,294.45,294.04,294.45,900.0,275.9998,276.3846,275.9998,276.3846,900.0
2020-02-24 10:00:00,294.43,295.03,293.05,293.66,2001.0,276.3659,276.9291,275.0705,275.6431,2001.0
2020-02-24 10:10:00,293.36,294.41,293.36,293.63,5759.0,275.3615,276.3471,275.3615,275.615,5759.0
2020-02-24 10:20:00,293.59,293.83,293.35,293.46,2706.0,275.5774,275.8027,275.3521,275.4554,2706.0
2020-02-24 10:30:00,293.2,293.5,292.58,292.58,2699.0,275.2113,275.4929,274.6294,274.6294,2699.0
2020-02-24 10:40:00,292.57,294.39,292.57,294.39,2996.0,274.62,276.3283,274.62,276.3283,2996.0
2020-02-24 10:50:00,294.87,295.73,294.87,295.65,4644.0,276.7789,277.5861,276.7789,277.511,4644.0
2020-02-24 11:00:00,295.69,295.69,294.48,295.29,2484.0,277.5486,277.5486,276.4128,277.1731,2484.0
2020-02-24 11:10:00,295.37,296.07,295.11,296.07,1121.0,277.2482,277.9053,277.0042,277.9053,1121.0
2020-02-24 11:20:00,296.1,296.34,295.75,295.76,1011.0,277.9334,278.1587,277.6049,277.6143,1011.0
2020-02-24 11:30:00,295.76,296.25,295.13,296.25,2918.0,277.6143,278.0742,277.0229,278.0742,2918.0
2020-02-24 11:40:00,295.59,295.59,294.55,294.62,2525.0,277.4547,277.4547,276.4785,276.5442,2525.0
2020-02-24 11:50:00,294.96,296.0,294.96,295.65,1410.0,276.8634,277.8395,276.8634,277.511,1410.0
2020-02-24 12:00:00,295.63,295.63,294.81,295.09,3640.0,277.4922,277.4922,276.7226,276.9854,3640.0
2020-02-24 12:10:00,295.33,295.5,294.66,295.5,1520.0,277.2107,277.3702,276.5818,277.3702,1520.0
2020-02-24 12:20:00,295.5,295.61,295.29,295.61,1200.0,277.3702,277.4735,277.1731,277.4735,1200.0
2020-02-24 12:30:00,295.58,296.23,295.22,296.23,2536.0,277.4453,278.0554,277.1074,278.0554,2536.0
2020-02-24 12:40:00,296.27,296.34,296.16,296.16,500.0,278.093,278.1587,277.9897,277.9897,500.0
2020-02-24 12:50:00,295.96,295.96,295.5,295.68,1009.0,277.802,277.802,277.3702,277.5392,1009.0
2020-02-24 13:00:00,295.46,295.66,294.91,295.65,2025.0,277.3327,277.5204,276.8164,277.511,2025.0
2020-02-24 13:10:00,295.51,295.68,294.93,295.49,1200.0,277.3796,277.5392,276.8352,277.3608,1200.0
2020-02-24 13:20:00,295.49,296.41,295.49,296.41,1577.0,277.3608,278.2244,277.3608,278.2244,1577.0
2020-02-24 13:30:00,297.01,297.9,297.0,297.9,3103.0,278.7876,279.623,278.7782,279.623,3103.0
2020-02-24 13:40:00,297.61,298.43,297.44,298.43,2034.0,279.3508,280.1205,279.1912,280.1205,2034.0
2020-02-24 13:50:00,298.43,298.43,297.73,297.99,1062.0,280.1205,280.1205,279.4634,279.7075,1062.0
2020-02-24 14:00:00,298.11,298.11,297.33,297.33,1125.0,279.8201,279.8201,279.0879,279.0879,1125.0
2020-02-24 14:10:00,297.54,297.76,297.15,297.31,1000.0,279.2851,279.4916,278.919,279.0692,1000.0
2020-02-24 14:20:00,297.53,299.0,297.53,298.9,1102.0,279.2757,280.6555,279.2757,280.5616,1102.0
2020-02-24 14:30:00,298.82,298.83,298.25,298.65,1316.0,280.4865,280.4959,279.9515,280.327,1316.0
2020-02-24 14:40:00,298.72,299.19,298.72,298.83,1438.0,280.3927,280.8338,280.3927,280.4959,1438.0
2020-02-24 14:50:00,298.68,299.67,298.68,299.67,800.0,280.3551,281.2844,280.3551,281.2844,800.0
2020-02-24 15:00:00,299.35,300.04,299.35,299.52,1701.0,280.984,281.6317,280.984,281.1436,1701.0
2020-02-24 15:10:00,298.94,298.94,298.19,298.21,400.0,280.5992,280.5992,279.8952,279.914,400.0
2020-02-24 15:20:00,298.21,298.5,297.97,298.02,1300.0,279.914,280.1862,279.6887,279.7356,1300.0
2020-02-24 15:30:00,297.63,297.93,297.26,297.26,2413.0,279.3695,279.6511,279.0222,279.0222,2413.0
2020-02-24 15:40:00,297.28,297.78,296.93,297.78,10577.0,279.041,279.5103,278.7125,279.5103,10577.0
2020-02-24 15:50:00,297.47,297.47,295.91,296.09,19301.0,279.2194,279.2194,277.7551,277.924,19301.0
2020-02-25 09:30:00,296.32,296.32,295.91,295.91,3368.0,278.1399,278.1399,277.7551,277.7551,3368.0
2020-02-25 09:40:00,294.6,294.69,294.24,294.64,1176.0,276.5254,276.6099,276.1875,276.563,1176.0
2020-02-25 09:50:00,294.94,295.84,294.94,295.77,1522.0,276.8446,277.6894,276.8446,277.6237,1522.0
2020-02-25 10:00:00,295.38,295.84,295.31,295.31,700.0,277.2576,277.6894,277.1919,277.1919,700.0
2020-02-25 10:10:00,295.09,295.49,293.5,293.97,4830.0,276.9854,277.3608,275.4929,275.9341,4830.0
2020-02-25 10:20:00,293.38,293.38,291.37,291.41,2050.0,275.3803,275.3803,273.4936,273.5312,2050.0
2020-02-25 10:30:00,290.95,292.06,290.94,292.06,1470.0,273.0994,274.1413,273.09,274.1413,1470.0
2020-02-25 10:40:00,291.64,291.99,290.95,290.95,1000.0,273.747,274.0756,273.0994,273.0994,1000.0
2020-02-25 10:50:00,290.0,292.48,289.6,291.95,10281.0,272.2077,274.5355,271.8322,274.038,10281.0
2020-02-25 11:00:00,292.21,292.44,291.63,292.0,1100.0,274.2821,274.498,273.7377,274.085,1100.0
2020-02-25 11:10:00,291.29,291.55,289.92,289.92,1295.0,273.4185,273.6626,272.1326,272.1326,1295.0
2020-02-25 11:20:00,290.03,290.68,290.03,290.68,2197.0,272.2358,272.8459,272.2358,272.8459,2197.0
2020-02-25 11:30:00,291.2,291.95,290.95,291.2,1300.0,273.334,274.038,273.0994,273.334,1300.0
2020-02-25 11:40:00,291.6,292.15,290.54,292.15,1285.0,273.7095,274.2258,272.7145,274.2258,1285.0
2020-02-25 11:50:00,291.63,292.0,291.17,291.17,1300.0,273.7377,274.085,273.3059,273.3059,1300.0
2020-02-25 12:00:00,291.41,291.5,290.69,291.0,2300.0,273.5312,273.6156,272.8553,273.1463,2300.0
2020-02-25 12:10:00,290.99,291.28,290.49,290.49,1300.0,273.1369,273.4091,272.6676,272.6676,1300.0
2020-02-25 12:20:00,290.07,290.27,289.65,290.12,3074.0,272.2734,272.4611,271.8791,272.3203,3074.0
2020-02-25 12:30:00,290.34,290.89,290.18,290.85,922.0,272.5268,273.0431,272.3766,273.0055,922.0
2020-02-25 12:40:00,290.86,290.86,288.71,289.09,5475.0,273.0149,273.0149,270.9968,271.3535,5475.0
2020-02-25 12:50:00,289.0,289.62,288.97,288.97,1910.0,271.269,271.851,271.2409,271.2409,1910.0
2020-02-25 13:00:00,288.9,289.36,288.9,289.36,1618.0,271.1752,271.6069,271.1752,271.6069,1618.0
2020-02-25 13:10:00,289.6,289.6,288.15,288.15,701.0,271.8322,271.8322,270.4712,270.4712,701.0
2020-02-25 13:20:00,288.34,288.38,288.04,288.38,1400.0,270.6495,270.6871,270.3679,270.6871,1400.0
2020-02-25 13:30:00,287.99,287.99,287.54,287.64,500.0,270.321,270.321,269.8986,269.9925,500.0
2020-02-25 13:40:00,287.78,288.38,287.78,288.38,1300.0,270.1239,270.6871,270.1239,270.6871,1300.0
2020-02-25 13:50:00,288.37,288.37,287.27,287.48,700.0,270.6777,270.6777,269.6452,269.8423,700.0
2020-02-25 14:00:00,287.11,287.11,286.0,286.0,700.0,269.495,269.495,268.4531,268.4531,700.0
2020-02-25 14:10:00,285.89,286.91,285.09,285.68,2987.0,268.3498,269.3072,267.5989,268.1527,2987.0
2020-02-25 14:20:00,285.71,285.71,284.53,284.73,1400.0,268.1809,268.1809,267.0733,267.261,1400.0
2020-02-25 14:30:00,284.0,284.67,283.65,283.65,1284.0,266.5758,267.2047,266.2473,266.2473,1284.0
2020-02-25 14:40:00,284.25,285.74,283.67,285.74,2104.0,266.8104,268.209,266.266,268.209,2104.0
2020-02-25 14:50:00,285.76,286.22,285.55,285.76,1600.0,268.2278,268.6596,268.0307,268.2278,1600.0
2020-02-25 15:00:00,286.41,287.02,285.97,286.49,1801.0,268.8379,269.4105,268.4249,268.913,1801.0
2020-02-25 15:10:00,286.52,286.52,285.39,285.67,3637.0,268.9412,268.9412,267.8805,268.1433,3637.0
2020-02-25 15:20:00,285.39,285.59,284.14,285.59,3672.0,267.8805,268.0682,266.7072,268.0682,3672.0
2020-02-25 15:30:00,285.12,285.16,283.77,284.19,4430.0,267.6271,267.6646,266.3599,266.7541,4430.0
2020-02-25 15:40:00,284.46,286.38,284.46,285.69,6130.0,267.0076,268.8098,267.0076,268.1621,6130.0
2020-02-25 15:50:00,285.32,285.67,284.52,284.81,26330.0,267.8148,268.1433,267.0639,267.3361,26330.0
2020-02-26 09:30:00,288.09,289.05,286.47,287.9,6729.0,270.4148,271.316,268.8942,270.2365,6729.0
2020-02-26 09:40:00,289.03,289.59,287.94,289.08,1502.0,271.2972,271.8228,270.2741,271.3441,1502.0
2020-02-26 09:50:00,288.16,288.16,286.68,286.75,1400.0,270.4806,270.4806,269.0914,269.1571,1400.0
2020-02-26 10:00:00,286.3,286.66,285.62,285.62,2665.0,268.7347,269.0726,268.0964,268.0964,2665.0
2020-02-26 10:10:00,285.91,287.6,285.43,287.18,3005.0,268.3686,269.9549,267.918,269.5607,3005.0
2020-02-26 10:20:00,287.51,288.25,287.44,287.55,9077.0,269.8704,270.565,269.8047,269.908,9077.0
2020-02-26 10:30:00,287.49,288.42,287.4,288.33,2000.0,269.8517,270.7246,269.7672,270.6401,2000.0
2020-02-26 10:40:00,288.28,289.71,288.28,288.94,3725.0,270.5932,271.9355,270.5932,271.2127,3725.0
2020-02-26 10:50:00,289.05,289.33,288.74,289.14,4592.0,271.316,271.5788,271.025,271.4004,4592.0
2020-02-26 11:00:00,289.05,289.1,288.37,288.68,4400.0,271.316,271.3629,270.6777,270.9687,4400.0
2020-02-26 11:10:00,288.48,289.34,288.33,289.34,3400.0,270.7809,271.5882,270.6401,271.5882,3400.0
2020-02-26 11:20:00,289.59,290.49,289.32,290.28,7800.0,271.8228,272.6676,271.5694,272.4705,7800.0
2020-02-26 11:30:00,290.21,290.66,289.72,290.17,7230.0,272.4048,272.8272,271.9448,272.3672,7230.0
2020-02-26 11:40:00,290.14,290.14,289.26,289.33,2500.0,272.3391,272.3391,271.5131,271.5788,2500.0
2020-02-26 11:50:00,289.47,289.47,288.55,288.67,4444.0,271.7102,271.7102,270.8466,270.9593,4444.0
2020-02-26 12:00:00,288.75,288.75,286.37,286.61,3525.0,271.0344,271.0344,268.8004,269.0257,3525.0
2020-02-26 12:10:00,286.71,286.86,285.5,286.16,3204.0,269.1195,269.2603,267.9838,268.6033,3204.0
2020-02-26 12:20:00,286.78,287.51,286.7,287.0,6753.0,269.1852,269.8704,269.1101,269.3917,6753.0
2020-02-26 12:30:00,287.18,288.44,287.0,287.39,2699.0,269.5607,270.7434,269.3917,269.7578,2699.0
2020-02-26 12:40:00,287.47,287.65,287.13,287.43,3016.0,269.8329,270.0018,269.5137,269.7953,3016.0
2020-02-26 12:50:00,287.48,287.48,286.65,286.84,2852.0,269.8423,269.8423,269.0632,269.2415,2852.0
2020-02-26 13:00:00,286.97,287.34,286.55,286.55,2504.0,269.3636,269.7109,268.9693,268.9693,2504.0
2020-02-26 13:10:00,286.51,287.1,286.49,286.66,2700.0,268.9318,269.4856,268.913,269.0726,2700.0
2020-02-26 13:20:00,287.03,287.44,286.9,287.04,3300.0,269.4199,269.8047,269.2979,269.4293,3300.0
2020-02-26 13:30:00,286.77,286.79,284.63,284.63,4759.0,269.1758,269.1946,267.1671,267.1671,4759.0
2020-02-26 13:40:00,284.18,285.78,283.51,285.44,3781.0,266.7447,268.2466,266.1158,267.9274,3781.0
2020-02-26 13:50:00,285.05,285.05,284.05,284.18,3946.0,267.5614,267.5614,266.6227,266.7447,3946.0
2020-02-26 14:00:00,284.1,285.06,283.86,284.53,4200.0,266.6696,267.5707,266.4444,267.0733,4200.0
2020-02-26 14:10:00,285.19,285.7,284.66,284.72,5089.0,267.6928,268.1715,267.1953,267.2516,5089.0
2020-02-26 14:20:00,284.59,285.81,284.57,284.91,3216.0,267.1296,268.2747,267.1108,267.43,3216.0
2020-02-26 14:30:00,285.34,286.0,284.9,285.46,3320.0,267.8336,268.4531,267.4206,267.9462,3320.0
2020-02-26 14:40:00,285.26,285.29,284.32,284.44,3200.0,267.7585,267.7866,266.8761,266.9888,3200.0
2020-02-26 14:50:00,284.51,285.21,284.32,284.66,3836.0,267.0545,267.7115,266.8761,267.1953,3836.0
2020-02-26 15:00:00,284.6,285.47,284.5,284.95,7555.0,267.139,267.9556,267.0451,267.4675,7555.0
2020-02-26 15:10:00,285.31,286.55,285.25,286.35,5354.0,267.8054,268.9693,267.7491,268.7816,5354.0
2020-02-26 15:20:00,286.19,286.19,285.0,285.55,3886.0,268.6314,268.6314,267.5144,268.0307,3886.0
2020-02-26 15:30:00,285.39,286.11,285.09,285.98,8759.0,267.8805,268.5563,267.5989,268.4343,8759.0
2020-02-26 15:40:00,285.69,286.43,285.65,286.05,11110.0,268.1621,268.8567,268.1246,268.5,11110.0
2020-02-26 15:50:00,286.05,286.18,284.79,284.98,45028.0,268.5,268.622,267.3173,267.4957,45028.0
2020-02-27 09:30:00,279.8,280.0,277.08,279.19,8211.0,262.6335,262.8212,260.0803,262.0609,8211.0
2020-02-27 09:40:00,278.94,279.46,276.01,277.79,6554.0,261.8262,262.3143,259.076,260.7468,6554.0
2020-02-27 09:50:00,277.45,279.04,277.02,277.24,20883.0,260.4276,261.9201,260.024,260.2305,20883.0
2020-02-27 10:00:00,276.6,277.93,274.19,275.1,20607.0,259.6298,260.8782,257.3677,258.2218,20607.0
2020-02-27 10:10:00,275.06,276.1,274.78,275.2,11726.0,258.1843,259.1605,257.9215,258.3157,11726.0
2020-02-27 10:20:00,275.69,275.69,274.74,274.97,6451.0,258.7756,258.7756,257.8839,258.0998,6451.0
2020-02-27 10:30:00,275.03,276.16,273.9,275.84,6413.0,258.1561,259.2168,257.0954,258.9164,6413.0
2020-02-27 10:40:00,276.58,277.84,275.78,277.04,19037.0,259.611,260.7937,258.8601,260.0428,19037.0
2020-02-27 10:50:00,276.8,280.41,276.78,280.0,17462.0,259.8175,263.206,259.7988,262.8212,17462.0
2020-02-27 11:00:00,280.0,281.58,279.48,281.58,20686.0,262.8212,264.3043,262.3331,264.3043,20686.0
2020-02-27 11:10:00,281.87,281.99,280.92,281.58,5100.0,264.5765,264.6891,263.6847,264.3043,5100.0
2020-02-27 11:20:00,281.33,281.5,280.58,281.17,3347.0,264.0696,264.2292,263.3656,263.9194,3347.0
2020-02-27 11:30:00,280.61,281.56,280.22,280.63,3400.0,263.3938,264.2855,263.0277,263.4125,3400.0
2020-02-27 11:40:00,281.69,282.37,280.8,282.37,4310.0,264.4075,265.0458,263.5721,265.0458,4310.0
2020-02-27 11:50:00,282.54,284.43,282.5,284.43,4546.0,265.2054,266.9794,265.1678,266.9794,4546.0
2020-02-27 12:00:00,284.17,286.07,284.17,286.07,6511.0,266.7354,268.5188,266.7354,268.5188,6511.0
2020-02-27 12:10:00,286.37,287.38,286.2,286.53,7640.0,268.8004,269.7484,268.6408,268.9506,7640.0
2020-02-27 12:20:00,286.36,286.36,284.88,285.69,1500.0,268.791,268.791,267.4018,268.1621,1500.0
2020-02-27 12:30:00,285.84,288.25,285.84,288.25,4328.0,268.3029,270.565,268.3029,270.565,4328.0
2020-02-27 12:40:00,287.98,287.98,286.73,287.15,2700.0,270.3116,270.3116,269.1383,269.5325,2700.0
2020-02-27 12:50:00,287.37,287.41,286.42,286.42,3587.0,269.739,269.7766,268.8473,268.8473,3587.0
2020-02-27 13:00:00,285.96,287.11,285.34,286.86,2300.0,268.4155,269.495,267.8336,269.2603,2300.0
2020-02-27 13:10:00,287.17,287.75,286.43,286.76,1949.0,269.5513,270.0957,268.8567,269.1664,1949.0
2020-02-27 13:20:00,286.81,287.16,286.19,286.36,2458.0,269.2134,269.5419,268.6314,268.791,2458.0
2020-02-27 13:30:00,286.22,286.6,284.2,284.2,14216.0,268.6596,269.0163,266.7635,266.7635,14216.0
2020-02-27 13:40:00,284.41,284.68,281.95,283.66,4200.0,266.9606,267.2141,264.6516,266.2566,4200.0
2020-02-27 13:50:00,283.44,285.15,281.96,281.97,3905.0,266.0501,267.6552,264.6609,264.6703,3905.0
2020-02-27 14:00:00,282.64,283.39,281.92,282.39,3827.0,265.2992,266.0032,264.6234,265.0646,3827.0
2020-02-27 14:10:00,282.91,283.81,282.19,282.73,5105.0,265.5527,266.3974,264.8768,265.3837,5105.0
2020-02-27 14:20:00,282.37,284.47,282.3,284.47,4052.0,265.0458,267.0169,264.9801,267.0169,4052.0
2020-02-27 14:30:00,284.13,284.3,283.38,283.93,5384.0,266.6978,266.8574,265.9938,266.5101,5384.0
2020-02-27 14:40:00,284.0,284.61,283.49,283.99,4229.0,266.5758,267.1484,266.0971,266.5664,4229.0
2020-02-27 14:50:00,284.16,284.16,282.44,282.5,3710.0,266.726,266.726,265.1115,265.1678,3710.0
2020-02-27 15:00:00,282.34,283.06,281.42,282.94,5308.0,265.0176,265.6935,264.1541,265.5808,5308.0
2020-02-27 15:10:00,283.11,283.24,282.01,282.06,13900.0,265.7404,265.8624,264.7079,264.7548,13900.0
2020-02-27 15:20:00,281.89,282.47,281.65,281.87,10855.0,264.5952,265.1397,264.37,264.5765,10855.0
2020-02-27 15:30:00,281.73,282.11,281.28,281.35,14024.0,264.4451,264.8017,264.0227,264.0884,14024.0
2020-02-27 15:40:00,281.33,282.28,281.18,282.05,21763.0,264.0696,264.9613,263.9288,264.7454,21763.0
2020-02-27 15:50:00,282.16,282.22,279.83,279.85,73222.0,264.8487,264.905,262.6616,262.6804,73222.0
2020-02-28 09:30:00,270.97,276.97,270.97,275.82,7391.0,254.3452,259.9771,254.3452,258.8976,7391.0
2020-02-28 09:40:00,275.34,276.8,273.33,275.0,3111.0,258.4471,259.8175,256.5604,258.128,3111.0
2020-02-28 09:50:00,275.32,275.77,272.45,273.2,9094.0,258.4283,258.8507,255.7344,256.4384,9094.0
2020-02-28 10:00:00,272.45,272.45,269.94,270.18,10178.0,255.7344,255.7344,253.3784,253.6037,10178.0
2020-02-28 10:10:00,270.04,272.26,268.94,270.76,9010.0,253.4723,255.5561,252.4398,254.1481,9010.0
2020-02-28 10:20:00,270.8,271.89,269.51,269.89,9930.0,254.1856,255.2088,252.9748,253.3315,9930.0
2020-02-28 10:30:00,269.1,272.07,269.1,270.21,4774.0,252.5899,255.3777,252.5899,253.6318,4774.0
2020-02-28 10:40:00,270.09,271.02,269.18,269.5,4668.0,253.5192,254.3921,252.665,252.9654,4668.0
2020-02-28 10:50:00,269.54,272.94,269.54,272.59,7562.0,253.0029,256.1943,253.0029,255.8658,7562.0
2020-02-28 11:00:00,272.4,272.67,269.99,270.0,6281.0,255.6875,255.9409,253.4253,253.4347,6281.0
2020-02-28 11:10:00,270.53,273.23,270.53,273.1,5198.0,253.9322,256.4666,253.9322,256.3445,5198.0
2020-02-28 11:20:00,273.89,274.64,272.64,273.59,4321.0,257.0861,257.79,255.9128,256.8045,4321.0
2020-02-28 11:30:00,273.56,275.0,273.55,275.0,3534.0,256.7763,258.128,256.7669,258.128,3534.0
2020-02-28 11:40:00,274.75,276.78,274.16,274.36,8743.0,257.8933,259.7988,257.3395,257.5272,8743.0
2020-02-28 11:50:00,274.42,274.78,272.64,273.0,5675.0,257.5835,257.9215,255.9128,256.2507,5675.0
2020-02-28 12:00:00,273.17,273.7,272.32,273.62,5442.0,256.4102,256.9077,255.6124,256.8326,5442.0
2020-02-28 12:10:00,273.03,273.7,272.1,273.7,5864.0,256.2788,256.9077,255.4059,256.9077,5864.0
2020-02-28 12:20:00,273.69,274.9,273.51,274.82,3072.0,256.8983,258.0341,256.7294,257.959,3072.0
2020-02-28 12:30:00,275.51,275.88,274.22,275.38,3525.0,258.6067,258.954,257.3958,258.4846,3525.0
2020-02-28 12:40:00,275.66,275.82,273.29,273.7,6376.0,258.7475,258.8976,256.5229,256.9077,6376.0
2020-02-28 12:50:00,274.07,276.17,274.07,275.82,3182.0,257.255,259.2262,257.255,258.8976,3182.0
2020-02-28 13:00:00,276.35,277.07,275.26,276.33,6527.0,259.3951,260.071,258.372,259.3764,6527.0
2020-02-28 13:10:00,276.04,276.04,273.52,275.3,4316.0,259.1042,259.1042,256.7388,258.4096,4316.0
2020-02-28 13:20:00,275.14,275.56,274.27,274.78,2743.0,258.2594,258.6536,257.4427,257.9215,2743.0
2020-02-28 13:30:00,273.91,274.08,272.73,274.08,5100.0,257.1048,257.2644,255.9972,257.2644,5100.0
2020-02-28 13:40:00,273.25,273.25,272.04,273.0,7550.0,256.4853,256.4853,255.3496,256.2507,7550.0
2020-02-28 13:50:00,272.77,273.53,272.11,273.53,4064.0,256.0348,256.7481,255.4153,256.7481,4064.0
2020-02-28 14:00:00,273.37,273.37,271.89,272.03,5903.0,256.598,256.598,255.2088,255.3402,5903.0
2020-02-28 14:10:00,272.59,273.96,272.58,273.96,5638.0,255.8658,257.1518,255.8564,257.1518,5638.0
2020-02-28 14:20:00,274.11,274.58,273.21,274.58,4431.0,257.2926,257.7337,256.4478,257.7337,4431.0
2020-02-28 14:30:00,274.22,277.53,273.89,274.82,6063.0,257.3958,260.5027,257.0861,257.959,6063.0
2020-02-28 14:40:00,274.9,277.47,274.09,275.62,13695.0,258.0341,260.4464,257.2738,258.7099,13695.0
2020-02-28 14:50:00,276.18,276.18,273.55,274.7,3610.0,259.2356,259.2356,256.7669,257.8464,3610.0
2020-02-28 15:00:00,274.56,274.56,272.75,273.55,7776.0,257.715,257.715,256.016,256.7669,7776.0
2020-02-28 15:10:00,273.38,275.11,273.15,274.42,6376.0,256.6074,258.2312,256.3915,257.5835,6376.0
2020-02-28 15:20:00,274.44,274.45,272.98,273.01,18001.0,257.6023,257.6117,256.2319,256.2601,18001.0
2020-02-28 15:30:00,272.97,274.56,272.82,273.47,13622.0,256.2225,257.715,256.0817,256.6918,13622.0
2020-02-28 15:40:00,273.86,274.49,272.8,274.43,22070.0,257.0579,257.6492,256.0629,257.5929,22070.0
2020-02-28 15:50:00,274.5,277.75,273.91,277.75,39129.0,257.6586,260.7092,257.1048,260.7092,39129.0
2020-03-02 09:30:00,279.36,279.36,274.82,275.64,8512.0,262.2205,262.2205,257.959,258.7287,8512.0
2020-03-02 09:40:00,275.57,276.7,274.3,275.48,17699.0,258.663,259.7237,257.4709,258.5785,17699.0
2020-03-02 09:50:00,275.51,277.06,274.02,274.02,2861.0,258.6067,260.0616,257.2081,257.2081,2861.0
2020-03-02 10:00:00,275.64,275.64,272.12,273.18,5198.0,258.7287,258.7287,255.4247,256.4196,5198.0
2020-03-02 10:10:00,273.21,275.06,273.18,274.77,2750.0,256.4478,258.1843,256.4196,257.9121,2750.0
2020-03-02 10:20:00,274.77,277.7,274.13,277.6,6806.0,257.9121,260.6623,257.3113,260.5684,6806.0
2020-03-02 10:30:00,277.61,278.74,276.54,278.56,5599.0,260.5778,261.6385,259.5735,261.4695,5599.0
2020-03-02 10:40:00,278.74,279.95,278.45,279.69,4861.0,261.6385,262.7743,261.3663,262.5302,4861.0
2020-03-02 10:50:00,280.33,282.31,280.33,280.64,8419.0,263.1309,264.9895,263.1309,263.4219,8419.0
2020-03-02 11:00:00,281.08,281.45,280.39,281.44,7387.0,263.8349,264.1822,263.1873,264.1728,7387.0
2020-03-02 11:10:00,281.06,284.42,281.06,282.86,9585.0,263.8162,266.97,263.8162,265.5057,9585.0
2020-03-02 11:20:00,282.99,284.21,282.87,283.67,6061.0,265.6277,266.7729,265.5151,266.266,6061.0
2020-03-02 11:30:00,283.73,285.39,283.52,285.39,5365.0,266.3223,267.8805,266.1252,267.8805,5365.0
2020-03-02 11:40:00,284.57,285.15,283.85,284.96,4022.0,267.1108,267.6552,266.435,267.4769,4022.0
2020-03-02 11:50:00,284.53,286.75,284.19,285.58,4209.0,267.0733,269.1571,266.7541,268.0588,4209.0
2020-03-02 12:00:00,285.95,286.24,285.34,285.34,3758.0,268.4061,268.6784,267.8336,267.8336,3758.0
2020-03-02 12:10:00,285.53,285.53,284.01,284.61,4900.0,268.0119,268.0119,266.5852,267.1484,4900.0
2020-03-02 12:20:00,284.84,285.01,283.87,284.02,4400.0,267.3642,267.5238,266.4538,266.5946,4400.0
2020-03-02 12:30:00,284.37,285.57,284.36,284.97,3185.0,266.9231,268.0495,266.9137,267.4863,3185.0
2020-03-02 12:40:00,285.04,285.34,284.43,285.33,1000.0,267.552,267.8336,266.9794,267.8242,1000.0
2020-03-02 12:50:00,285.14,285.56,284.82,285.03,1000.0,267.6458,268.0401,267.3455,267.5426,1000.0
2020-03-02 13:00:00,285.02,285.41,283.44,283.92,2600.0,267.5332,267.8993,266.0501,266.5007,2600.0
2020-03-02 13:10:00,284.16,284.16,282.79,282.8,4316.0,266.726,266.726,265.44,265.4494,4316.0
2020-03-02 13:20:00,283.04,283.04,280.61,280.74,8827.0,265.6747,265.6747,263.3938,263.5158,8827.0
2020-03-02 13:30:00,281.13,282.56,281.06,282.56,3439.0,263.8819,265.2241,263.8162,265.2241,3439.0
2020-03-02 13:40:00,282.61,283.28,282.33,282.59,1651.0,265.2711,265.9,265.0082,265.2523,1651.0
2020-03-02 13:50:00,282.09,283.38,281.32,283.38,3550.0,264.783,265.9938,264.0602,265.9938,3550.0
2020-03-02 14:00:00,283.6,283.87,283.22,283.76,3027.0,266.2003,266.4538,265.8436,266.3505,3027.0
2020-03-02 14:10:00,284.0,284.27,283.42,283.42,2300.0,266.5758,266.8292,266.0314,266.0314,2300.0
2020-03-02 14:20:00,283.66,284.5,282.45,282.61,2980.0,266.2566,267.0451,265.1209,265.2711,2980.0
2020-03-02 14:30:00,282.29,282.98,281.7,281.7,5643.0,264.9707,265.6184,264.4169,264.4169,5643.0
2020-03-02 14:40:00,281.46,282.89,281.46,282.73,9255.0,264.1916,265.5339,264.1916,265.3837,9255.0
2020-03-02 14:50:00,282.98,284.09,282.38,282.85,3499.0,265.6184,266.6603,265.0552,265.4963,3499.0
2020-03-02 15:00:00,282.25,284.09,282.21,283.51,4417.0,264.9332,266.6603,264.8956,266.1158,4417.0
2020-03-02 15:10:00,283.45,283.93,283.02,283.68,5140.0,266.0595,266.5101,265.6559,266.2754,5140.0
2020-03-02 15:20:00,283.49,285.24,283.49,284.77,5581.0,266.0971,267.7397,266.0971,267.2985,5581.0
2020-03-02 15:30:00,284.53,285.83,284.45,285.61,6826.0,267.0733,268.2935,266.9982,268.087,6826.0
2020-03-02 15:40:00,285.56,287.5,285.0,286.95,9791.0,268.0401,269.861,267.5144,269.3448,9791.0
2020-03-02 15:50:00,286.95,288.92,286.52,288.92,26682.0,269.3448,271.1939,268.9412,271.1939,26682.0
2020-03-03 09:30:00,288.31,288.56,284.04,286.74,8235.0,270.6214,270.856,266.6133,269.1477,8235.0
2020-03-03 09:40:00,287.06,287.06,285.87,286.15,4982.0,269.448,269.448,268.3311,268.5939,4982.0
2020-03-03 09:50:00,285.75,285.76,283.16,283.5,10222.0,268.2184,268.2278,265.7873,266.1065,10222.0
2020-03-03 10:00:00,283.43,292.99,283.43,291.25,15680.0,266.0408,275.0142,266.0408,273.381,15680.0
2020-03-03 10:10:00,291.25,292.1,287.0,287.37,9219.0,273.381,274.1788,269.3917,269.739,9219.0
2020-03-03 10:20:00,287.89,291.28,287.71,291.28,12235.0,270.2271,273.4091,270.0582,273.4091,12235.0
2020-03-03 10:30:00,290.97,292.21,290.88,291.78,5798.0,273.1182,274.2821,273.0337,273.8785,5798.0
2020-03-03 10:40:00,292.39,292.67,288.75,288.75,2582.0,274.451,274.7139,271.0344,271.0344,2582.0
2020-03-03 10:50:00,289.66,290.89,289.13,290.61,3350.0,271.8885,273.0431,271.391,272.7802,3350.0
2020-03-03 11:00:00,290.51,290.62,288.11,288.35,2602.0,272.6864,272.7896,270.4336,270.6589,2602.0
2020-03-03 11:10:00,288.36,288.36,285.39,285.4,15707.0,270.6683,270.6683,267.8805,267.8899,15707.0
2020-03-03 11:20:00,285.15,285.81,282.41,283.26,3000.0,267.6552,268.2747,265.0833,265.8812,3000.0
2020-03-03 11:30:00,283.29,284.17,282.51,283.73,2797.0,265.9093,266.7354,265.1772,266.3223,2797.0
2020-03-03 11:40:00,285.0,285.44,283.82,283.86,2000.0,267.5144,267.9274,266.4068,266.4444,2000.0
2020-03-03 11:50:00,283.84,286.81,283.84,286.81,1907.0,266.4256,269.2134,266.4256,269.2134,1907.0
2020-03-03 12:00:00,286.81,287.47,286.49,287.47,2833.0,269.2134,269.8329,268.913,269.8329,2833.0
2020-03-03 12:10:00,287.23,287.28,285.2,285.62,2449.0,269.6076,269.6545,267.7022,268.0964,2449.0
2020-03-03 12:20:00,285.46,286.69,284.98,285.4,2932.0,267.9462,269.1007,267.4957,267.8899,2932.0
2020-03-03 12:30:00,285.03,285.55,284.57,285.55,2412.0,267.5426,268.0307,267.1108,268.0307,2412.0
2020-03-03 12:40:00,285.25,286.09,284.99,286.08,2315.0,267.7491,268.5376,267.505,268.5282,2315.0
2020-03-03 12:50:00,285.78,285.78,284.34,284.6,3718.0,268.2466,268.2466,266.8949,267.139,3718.0
2020-03-03 13:00:00,284.13,285.21,283.58,284.94,9510.0,266.6978,267.7115,266.1816,267.4581,9510.0
2020-03-03 13:10:00,285.22,285.22,283.55,284.21,6958.0,267.7209,267.7209,266.1534,266.7729,6958.0
2020-03-03 13:20:00,284.26,284.79,283.27,284.79,6609.0,266.8198,267.3173,265.8906,267.3173,6609.0
2020-03-03 13:30:00,284.8,286.27,283.92,284.91,10041.0,267.3267,268.7065,266.5007,267.43,10041.0
2020-03-03 13:40:00,284.61,284.61,282.88,283.45,8724.0,267.1484,267.1484,265.5245,266.0595,8724.0
2020-03-03 13:50:00,283.45,284.59,283.45,283.74,7356.0,266.0595,267.1296,266.0595,266.3317,7356.0
2020-03-03 14:00:00,283.85,284.57,282.67,283.6,9290.0,266.435,267.1108,265.3274,266.2003,9290.0
2020-03-03 14:10:00,283.52,284.84,282.84,283.4,7053.0,266.1252,267.3642,265.487,266.0126,7053.0
2020-03-03 14:20:00,283.33,285.28,282.84,285.27,6087.0,265.9469,267.7773,265.487,267.7679,6087.0
2020-03-03 14:30:00,285.53,285.53,283.49,283.5,3644.0,268.0119,268.0119,266.0971,266.1065,3644.0
2020-03-03 14:40:00,283.33,285.55,282.94,285.27,4795.0,265.9469,268.0307,265.5808,267.7679,4795.0
2020-03-03 14:50:00,285.95,286.57,284.57,285.49,3160.0,268.4061,268.9881,267.1108,267.9744,3160.0
2020-03-03 15:00:00,285.89,286.31,285.37,285.64,3100.0,268.3498,268.7441,267.8617,268.1152,3100.0
2020-03-03 15:10:00,285.64,288.69,285.42,288.62,5317.0,268.1152,270.978,267.9087,270.9123,5317.0
2020-03-03 15:20:00,288.13,290.26,287.23,289.82,12680.0,270.4524,272.4517,269.6076,272.0387,12680.0
2020-03-03 15:30:00,289.13,289.79,285.82,286.65,15212.0,271.391,272.0105,268.2841,269.0632,15212.0
2020-03-03 15:40:00,286.64,288.74,286.01,287.12,12303.0,269.0538,271.025,268.4625,269.5044,12303.0
2020-03-03 15:50:00,286.5,287.52,285.34,285.93,38500.0,268.9224,269.8798,267.8336,268.3874,38500.0
2020-03-04 09:30:00,291.99,293.75,291.25,292.06,13658.0,274.0756,275.7276,273.381,274.1413,13658.0
2020-03-04 09:40:00,290.65,291.42,289.15,290.26,3533.0,272.8178,273.5405,271.4098,272.4517,3533.0
2020-03-04 09:50:00,290.26,290.8,289.11,289.96,14725.0,272.4517,272.9586,271.3723,272.1701,14725.0
2020-03-04 10:00:00,290.77,290.83,288.05,289.72,6020.0,272.9304,272.9867,270.3773,271.9448,6020.0
2020-03-04 10:10:00,289.9,293.45,289.56,293.45,4926.0,272.1138,275.446,271.7947,275.446,4926.0
2020-03-04 10:20:00,293.11,293.15,292.15,292.23,2070.0,275.1269,275.1644,274.2258,274.3008,2070.0
2020-03-04 10:30:00,291.91,291.95,290.66,290.66,1400.0,274.0005,274.038,272.8272,272.8272,1400.0
2020-03-04 10:40:00,291.26,291.5,289.46,289.96,12658.0,273.3904,273.6156,271.7008,272.1701,12658.0
2020-03-04 10:50:00,290.01,290.79,289.81,290.12,11108.0,272.2171,272.9492,272.0293,272.3203,11108.0
2020-03-04 11:00:00,290.56,291.4,290.06,290.39,5620.0,272.7333,273.5218,272.264,272.5737,5620.0
2020-03-04 11:10:00,290.07,290.61,289.93,290.61,4237.0,272.2734,272.7802,272.142,272.7802,4237.0
2020-03-04 11:20:00,290.39,292.01,289.81,291.57,5232.0,272.5737,274.0943,272.0293,273.6813,5232.0
2020-03-04 11:30:00,292.15,292.15,291.14,291.19,4086.0,274.2258,274.2258,273.2777,273.3247,4086.0
2020-03-04 11:40:00,291.1,291.29,290.11,290.12,4800.0,273.2402,273.4185,272.3109,272.3203,4800.0
2020-03-04 11:50:00,290.33,290.9,290.03,290.68,7836.0,272.5174,273.0524,272.2358,272.8459,7836.0
2020-03-04 12:00:00,290.96,291.49,290.74,290.98,3303.0,273.1088,273.6062,272.9023,273.1275,3303.0
2020-03-04 12:10:00,291.42,291.88,290.65,291.39,4600.0,273.5405,273.9723,272.8178,273.5124,4600.0
2020-03-04 12:20:00,291.61,292.69,291.61,292.69,6135.0,273.7189,274.7326,273.7189,274.7326,6135.0
2020-03-04 12:30:00,292.61,292.61,292.03,292.04,2300.0,274.6575,274.6575,274.1131,274.1225,2300.0
2020-03-04 12:40:00,291.85,293.05,291.85,293.05,4710.0,273.9442,275.0705,273.9442,275.0705,4710.0
2020-03-04 12:50:00,293.23,294.0,293.23,294.0,1875.0,275.2395,275.9623,275.2395,275.9623,1875.0
2020-03-04 13:00:00,294.31,294.7,294.01,294.3,2678.0,276.2532,276.6193,275.9716,276.2438,2678.0
2020-03-04 13:10:00,294.52,295.59,294.45,295.59,3802.0,276.4504,277.4547,276.3846,277.4547,3802.0
2020-03-04 13:20:00,295.3,296.45,295.3,295.31,5076.0,277.1825,278.2619,277.1825,277.1919,5076.0
2020-03-04 13:30:00,295.43,296.12,295.3,295.93,4790.0,277.3045,277.9522,277.1825,277.7738,4790.0
2020-03-04 13:40:00,295.93,296.02,295.28,295.84,2835.0,277.7738,277.8583,277.1637,277.6894,2835.0
2020-03-04 13:50:00,296.13,296.13,293.68,293.69,8100.0,277.9616,277.9616,275.6619,275.6713,8100.0
2020-03-04 14:00:00,294.13,294.21,293.01,293.9,9151.0,276.0843,276.1594,275.033,275.8684,9151.0
2020-03-04 14:10:00,293.9,294.73,293.7,294.73,2150.0,275.8684,276.6475,275.6807,276.6475,2150.0
2020-03-04 14:20:00,294.68,294.82,293.92,294.66,2670.0,276.6005,276.7319,275.8872,276.5818,2670.0
2020-03-04 14:30:00,294.79,295.09,294.27,294.43,5500.0,276.7038,276.9854,276.2157,276.3659,5500.0
2020-03-04 14:40:00,294.63,294.99,293.61,293.61,2700.0,276.5536,276.8915,275.5962,275.5962,2700.0
2020-03-04 14:50:00,294.0,294.0,292.63,292.63,7610.0,275.9623,275.9623,274.6763,274.6763,7610.0
2020-03-04 15:00:00,292.84,293.67,292.61,293.12,5500.0,274.8734,275.6525,274.6575,275.1362,5500.0
2020-03-04 15:10:00,292.83,293.36,292.83,292.91,3691.0,274.864,275.3615,274.864,274.9391,3691.0
2020-03-04 15:20:00,293.18,294.16,293.11,294.03,5416.0,275.1926,276.1124,275.1269,275.9904,5416.0
2020-03-04 15:30:00,294.11,295.49,294.11,295.14,11062.0,276.0655,277.3608,276.0655,277.0323,11062.0
2020-03-04 15:40:00,294.92,294.92,293.72,294.13,7535.0,276.8258,276.8258,275.6994,276.0843,7535.0
2020-03-04 15:50:00,294.28,295.45,293.96,294.67,36061.0,276.2251,277.3233,275.9247,276.5911,36061.0
2020-03-05 09:30:00,285.06,288.72,285.06,288.03,5328.0,267.5707,271.0062,267.5707,270.3585,5328.0
2020-03-05 09:40:00,288.4,288.4,287.13,287.3,1603.0,270.7058,270.7058,269.5137,269.6733,1603.0
2020-03-05 09:50:00,287.83,287.83,286.92,286.92,405.0,270.1708,270.1708,269.3166,269.3166,405.0
2020-03-05 10:00:00,287.82,287.82,286.87,286.87,1000.0,270.1614,270.1614,269.2697,269.2697,1000.0
2020-03-05 10:10:00,286.94,290.0,286.94,290.0,6657.0,269.3354,272.2077,269.3354,272.2077,6657.0
2020-03-05 10:20:00,290.29,292.35,290.29,291.3,7615.0,272.4799,274.4135,272.4799,273.4279,7615.0
2020-03-05 10:30:00,291.52,291.7,290.39,290.39,17570.0,273.6344,273.8034,272.5737,272.5737,17570.0
2020-03-05 10:40:00,290.82,291.12,290.04,290.96,1900.0,272.9774,273.259,272.2452,273.1088,1900.0
2020-03-05 10:50:00,290.46,290.91,290.16,290.25,1300.0,272.6394,273.0618,272.3578,272.4423,1300.0
2020-03-05 11:00:00,290.19,292.26,290.19,291.88,2665.0,272.386,274.329,272.386,273.9723,2665.0
2020-03-05 11:10:00,292.22,293.63,291.97,292.82,6513.0,274.2915,275.615,274.0568,274.8547,6513.0
2020-03-05 11:20:00,292.47,292.58,291.55,292.43,2443.0,274.5261,274.6294,273.6626,274.4886,2443.0
2020-03-05 11:30:00,292.24,292.38,290.72,291.1,1800.0,274.3102,274.4416,272.8835,273.2402,1800.0
2020-03-05 11:40:00,290.94,291.44,290.66,290.95,2438.0,273.09,273.5593,272.8272,273.0994,2438.0
2020-03-05 11:50:00,291.27,291.27,290.11,290.6,1500.0,273.3997,273.3997,272.3109,272.7709,1500.0
2020-03-05 12:00:00,290.6,290.74,289.71,290.21,6422.0,272.7709,272.9023,271.9355,272.4048,6422.0
2020-03-05 12:10:00,290.22,290.66,289.54,289.65,3500.0,272.4142,272.8272,271.7759,271.8791,3500.0
2020-03-05 12:20:00,289.38,289.49,288.83,289.11,1800.0,271.6257,271.729,271.1094,271.3723,1800.0
2020-03-05 12:30:00,289.32,289.72,287.87,287.87,9752.0,271.5694,271.9448,270.2083,270.2083,9752.0
2020-03-05 12:40:00,287.76,287.85,286.47,287.59,4601.0,270.1051,270.1896,268.8942,269.9455,4601.0
2020-03-05 12:50:00,287.76,288.8,287.76,287.98,2830.0,270.1051,271.0813,270.1051,270.3116,2830.0
2020-03-05 13:00:00,287.86,288.16,287.51,287.58,2395.0,270.199,270.4806,269.8704,269.9361,2395.0
2020-03-05 13:10:00,286.98,287.74,286.65,286.69,1898.0,269.373,270.0863,269.0632,269.1007,1898.0
2020-03-05 13:20:00,286.81,287.6,286.46,286.75,2401.0,269.2134,269.9549,268.8849,269.1571,2401.0
2020-03-05 13:30:00,287.38,289.35,287.04,289.35,1807.0,269.7484,271.5975,269.4293,271.5975,1807.0
2020-03-05 13:40:00,288.76,289.17,288.23,288.48,2000.0,271.0437,271.4286,270.5463,270.7809,2000.0
2020-03-05 13:50:00,289.3,289.39,287.12,288.14,2718.0,271.5506,271.6351,269.5044,270.4618,2718.0
2020-03-05 14:00:00,288.22,288.48,287.52,288.08,3009.0,270.5369,270.7809,269.8798,270.4055,3009.0
2020-03-05 14:10:00,288.41,289.09,288.25,288.27,2706.0,270.7152,271.3535,270.565,270.5838,2706.0
2020-03-05 14:20:00,288.49,288.49,287.57,288.17,3837.0,270.7903,270.7903,269.9268,270.4899,3837.0
2020-03-05 14:30:00,288.1,289.66,288.07,289.41,3364.0,270.4242,271.8885,270.3961,271.6539,3364.0
2020-03-05 14:40:00,289.57,290.0,288.85,289.13,2800.0,271.804,272.2077,271.1282,271.391,2800.0
2020-03-05 14:50:00,289.42,289.65,288.64,289.26,2200.0,271.6633,271.8791,270.9311,271.5131,2200.0
2020-03-05 15:00:00,289.18,289.18,288.5,288.96,3577.0,271.438,271.438,270.7997,271.2315,3577.0
2020-03-05 15:10:00,289.16,289.16,287.66,287.95,2500.0,271.4192,271.4192,270.0112,270.2834,2500.0
2020-03-05 15:20:00,288.15,289.38,287.84,289.38,5708.0,270.4712,271.6257,270.1802,271.6257,5708.0
2020-03-05 15:30:00,289.16,292.1,289.05,290.63,15255.0,271.4192,274.1788,271.316,272.799,15255.0
2020-03-05 15:40:00,290.19,290.42,289.29,289.63,19798.0,272.386,272.6019,271.5412,271.8604,19798.0
2020-03-05 15:50:00,288.92,291.15,288.79,290.39,26655.0,271.1939,273.2871,271.0719,272.5737,26655.0
2020-03-06 09:30:00,280.63,282.16,280.52,281.43,11037.0,263.4125,264.8487,263.3093,264.1635,11037.0
2020-03-06 09:40:00,281.59,281.69,278.99,279.41,5060.0,264.3136,264.4075,261.8732,262.2674,5060.0
2020-03-06 09:50:00,278.86,279.5,278.01,278.82,9783.0,261.7511,262.3519,260.9533,261.7136,9783.0
2020-03-06 10:00:00,279.8,279.92,278.67,279.37,3200.0,262.6335,262.7461,261.5728,262.2298,3200.0
2020-03-06 10:10:00,279.1,279.84,278.98,279.56,4131.0,261.9764,262.671,261.8638,262.4082,4131.0
2020-03-06 10:20:00,279.79,281.42,279.58,281.33,3515.0,262.6241,264.1541,262.427,264.0696,3515.0
2020-03-06 10:30:00,281.34,283.95,281.16,283.95,12649.0,264.079,266.5289,263.91,266.5289,12649.0
2020-03-06 10:40:00,283.95,284.48,283.11,284.45,2826.0,266.5289,267.0263,265.7404,266.9982,2826.0
2020-03-06 10:50:00,284.61,285.06,283.93,284.62,4176.0,267.1484,267.5707,266.5101,267.1577,4176.0
2020-03-06 11:00:00,284.47,285.13,283.11,283.65,6829.0,267.0169,267.6365,265.7404,266.2473,6829.0
2020-03-06 11:10:00,283.41,283.41,281.69,282.89,2854.0,266.022,266.022,264.4075,265.5339,2854.0
2020-03-06 11:20:00,282.95,282.95,281.41,281.5,2600.0,265.5902,265.5902,264.1447,264.2292,2600.0
2020-03-06 11:30:00,281.71,282.69,281.4,282.3,2400.0,264.4263,265.3462,264.1353,264.9801,2400.0
2020-03-06 11:40:00,282.54,282.7,280.52,281.18,4451.0,265.2054,265.3555,263.3093,263.9288,4451.0
2020-03-06 11:50:00,281.64,282.24,281.43,281.85,2077.0,264.3606,264.9238,264.1635,264.5577,2077.0
2020-03-06 12:00:00,281.86,282.07,280.53,280.79,4470.0,264.5671,264.7642,263.3187,263.5627,4470.0
2020-03-06 12:10:00,281.0,281.28,279.51,279.51,5394.0,263.7598,264.0227,262.3613,262.3613,5394.0
2020-03-06 12:20:00,279.57,280.12,279.11,279.32,2907.0,262.4176,262.9338,261.9858,262.1829,2907.0
2020-03-06 12:30:00,279.4,281.05,279.3,280.41,3700.0,262.258,263.8068,262.1641,263.206,3700.0
2020-03-06 12:40:00,281.03,281.4,280.64,280.64,1700.0,263.788,264.1353,263.4219,263.4219,1700.0
2020-03-06 12:50:00,280.7,280.91,280.31,280.5,3311.0,263.4782,263.6754,263.1122,263.2905,3311.0
2020-03-06 13:00:00,281.07,281.96,281.07,281.81,1700.0,263.8255,264.6609,263.8255,264.5201,1700.0
2020-03-06 13:10:00,281.76,281.93,281.1,281.64,1517.0,264.4732,264.6328,263.8537,264.3606,1517.0
2020-03-06 13:20:00,281.74,283.32,281.42,281.7,6619.0,264.4544,265.9375,264.1541,264.4169,6619.0
2020-03-06 13:30:00,281.55,282.1,281.18,282.06,5547.0,264.2761,264.7924,263.9288,264.7548,5547.0
2020-03-06 13:40:00,282.15,282.16,280.34,280.34,2800.0,264.8393,264.8487,263.1403,263.1403,2800.0
2020-03-06 13:50:00,280.62,280.82,279.23,279.53,3418.0,263.4032,263.5909,262.0984,262.38,3418.0
2020-03-06 14:00:00,279.66,279.66,278.63,278.84,4105.0,262.5021,262.5021,261.5352,261.7324,4105.0
2020-03-06 14:10:00,278.71,279.62,278.53,279.46,5551.0,261.6103,262.4645,261.4414,262.3143,5551.0
2020-03-06 14:20:00,279.08,280.1,279.0,279.31,3620.0,261.9576,262.9151,261.8825,262.1735,3620.0
2020-03-06 14:30:00,279.13,279.45,278.61,279.0,10903.0,262.0046,262.3049,261.5165,261.8825,10903.0
2020-03-06 14:40:00,278.98,279.81,278.7,278.97,5027.0,261.8638,262.6429,261.601,261.8544,5027.0
2020-03-06 14:50:00,278.74,279.78,278.67,279.14,9544.0,261.6385,262.6147,261.5728,262.014,9544.0
2020-03-06 15:00:00,278.95,279.52,278.72,279.37,14956.0,261.8356,262.3706,261.6197,262.2298,14956.0
2020-03-06 15:10:00,279.29,280.13,279.18,279.7,5975.0,262.1548,262.9432,262.0515,262.5396,5975.0
2020-03-06 15:20:00,279.5,279.87,278.8,279.3,22380.0,262.3519,262.6992,261.6948,262.1641,22380.0
2020-03-06 15:30:00,278.85,282.43,278.77,280.58,8074.0,261.7417,265.1021,261.6667,263.3656,8074.0
2020-03-06 15:40:00,280.58,283.72,280.58,283.21,18395.0,263.3656,266.313,263.3656,265.8343,18395.0
2020-03-06 15:50:00,283.25,285.45,283.22,284.62,30214.0,265.8718,267.9368,265.8436,267.1577,30214.0
2020-03-09 09:30:00,268.91,268.91,267.82,267.82,200.0,252.4116,252.4116,251.3885,251.3885,200.0
2020-03-09 09:40:00,267.82,267.82,267.82,267.82,0.0,251.3885,251.3885,251.3885,251.3885,0.0
2020-03-09 09:50:00,260.75,283.12,260.58,278.65,26887.0,244.7522,265.7498,244.5927,261.554,26887.0
2020-03-09 10:00:00,282.82,282.82,268.57,270.42,14351.0,265.4682,265.4682,252.0925,253.829,14351.0
2020-03-09 10:10:00,269.95,269.98,267.03,269.91,16193.0,253.3878,253.416,250.6469,253.3502,16193.0
2020-03-09 10:20:00,269.06,269.07,266.13,266.53,14563.0,252.5524,252.5618,249.8022,250.1776,14563.0
2020-03-09 10:30:00,266.6,267.01,263.76,265.0,26423.0,250.2433,250.6282,247.5776,248.7415,26423.0
2020-03-09 10:40:00,264.79,265.5,262.52,263.07,14354.0,248.5444,249.2108,246.4136,246.9299,14354.0
2020-03-09 10:50:00,262.63,262.63,260.71,261.55,22562.0,246.5169,246.5169,244.7147,245.5032,22562.0
2020-03-09 11:00:00,261.22,261.87,260.81,261.87,14017.0,245.1934,245.8035,244.8086,245.8035,14017.0
2020-03-09 11:10:00,262.52,263.09,261.12,261.8,14798.0,246.4136,246.9487,245.0995,245.7378,14798.0
2020-03-09 11:20:00,261.72,261.81,259.62,259.62,14957.0,245.6627,245.7472,243.6916,243.6916,14957.0
2020-03-09 11:30:00,259.51,261.78,258.89,261.28,12507.0,243.5883,245.719,243.0064,245.2497,12507.0
2020-03-09 11:40:00,261.36,262.65,260.04,262.42,7791.0,245.3248,246.5357,244.0858,246.3198,7791.0
2020-03-09 11:50:00,262.42,262.42,260.61,260.77,8740.0,246.3198,246.3198,244.6208,244.771,8740.0
2020-03-09 12:00:00,260.62,262.75,260.37,262.0,11313.0,244.6302,246.6295,244.3956,245.9255,11313.0
2020-03-09 12:10:00,261.82,262.05,259.27,259.35,15344.0,245.7566,245.9725,243.363,243.4381,15344.0
2020-03-09 12:20:00,258.46,259.02,256.01,256.96,13122.0,242.6027,243.1284,240.303,241.1948,13122.0
2020-03-09 12:30:00,257.05,257.23,255.47,256.49,7293.0,241.2792,241.4482,239.7962,240.7536,7293.0
2020-03-09 12:40:00,256.44,256.47,255.25,255.99,7645.0,240.7067,240.7348,239.5897,240.2843,7645.0
2020-03-09 12:50:00,255.84,256.95,255.21,256.95,9192.0,240.1435,241.1854,239.5521,241.1854,9192.0
2020-03-09 13:00:00,256.69,257.55,256.06,256.54,9610.0,240.9413,241.7486,240.35,240.8005,9610.0
2020-03-09 13:10:00,256.43,258.58,256.43,256.63,6237.0,240.6973,242.7154,240.6973,240.885,6237.0
2020-03-09 13:20:00,256.39,256.89,256.21,256.78,8776.0,240.6597,241.1291,240.4908,241.0258,8776.0
2020-03-09 13:30:00,256.53,256.81,255.69,255.76,6494.0,240.7911,241.054,240.0027,240.0684,6494.0
2020-03-09 13:40:00,255.94,256.49,255.4,256.49,4804.0,240.2373,240.7536,239.7305,240.7536,4804.0
2020-03-09 13:50:00,256.22,256.22,254.84,254.84,7174.0,240.5002,240.5002,239.2048,239.2048,7174.0
2020-03-09 14:00:00,254.94,255.16,253.06,253.22,6514.0,239.2987,239.5052,237.534,237.6842,6514.0
2020-03-09 14:10:00,252.91,254.76,252.59,254.27,7379.0,237.3932,239.1297,237.0929,238.6698,7379.0
2020-03-09 14:20:00,254.26,254.42,252.4,252.41,6172.0,238.6604,238.8106,236.9145,236.9239,6172.0
2020-03-09 14:30:00,252.4,253.26,251.63,253.17,8485.0,236.9145,237.7218,236.1918,237.6373,8485.0
2020-03-09 14:40:00,253.01,254.68,251.77,253.45,10492.0,237.4871,239.0546,236.3232,237.9001,10492.0
2020-03-09 14:50:00,253.41,255.99,253.41,255.76,12614.0,237.8626,240.2843,237.8626,240.0684,12614.0
2020-03-09 15:00:00,255.75,257.07,254.34,256.15,13832.0,240.059,241.298,238.7355,240.4345,13832.0
2020-03-09 15:10:00,256.08,256.91,255.39,256.34,11848.0,240.3688,241.1478,239.7211,240.6128,11848.0
2020-03-09 15:20:00,256.33,259.73,256.1,258.76,13701.0,240.6034,243.7948,240.3875,242.8843,13701.0
2020-03-09 15:30:00,258.54,259.68,257.91,259.39,12220.0,242.6778,243.7479,242.0865,243.4757,12220.0
2020-03-09 15:40:00,259.56,259.71,258.26,258.58,24519.0,243.6352,243.776,242.415,242.7154,24519.0
2020-03-09 15:50:00,257.67,258.41,255.82,255.82,64952.0,241.8612,242.5558,240.1247,240.1247,64952.0
2020-03-10 09:30:00,264.47,266.7,262.86,262.86,12480.0,248.244,250.3372,246.7328,246.7328,12480.0
2020-03-10 09:40:00,261.86,261.94,260.33,260.6,2709.0,245.7941,245.8692,244.358,244.6114,2709.0
2020-03-10 09:50:00,259.28,261.59,259.28,260.7,1854.0,243.3724,245.5407,243.3724,244.7053,1854.0
2020-03-10 10:00:00,261.26,265.23,260.72,264.23,10094.0,245.2309,248.9574,244.7241,248.0187,10094.0
2020-03-10 10:10:00,264.4,265.34,263.94,263.95,3103.0,248.1783,249.0606,247.7465,247.7559,3103.0
2020-03-10 10:20:00,264.06,264.32,261.68,262.23,4704.0,247.8592,248.1032,245.6252,246.1414,4704.0
2020-03-10 10:30:00,261.77,261.78,260.61,260.8,2800.0,245.7097,245.719,244.6208,244.7992,2800.0
2020-03-10 10:40:00,260.63,260.87,259.01,259.43,4465.0,244.6396,244.8649,243.119,243.5132,4465.0
2020-03-10 10:50:00,259.45,259.46,258.61,259.18,5710.0,243.532,243.5414,242.7435,243.2786,5710.0
2020-03-10 11:00:00,259.17,260.68,258.85,260.68,2026.0,243.2692,244.6865,242.9688,244.6865,2026.0
2020-03-10 11:10:00,260.39,260.55,259.72,259.9,3672.0,244.4143,244.5645,243.7854,243.9544,3672.0
2020-03-10 11:20:00,258.96,259.54,257.42,257.77,6312.0,243.0721,243.6165,241.6265,241.9551,6312.0
2020-03-10 11:30:00,257.67,257.67,256.4,257.46,5901.0,241.8612,241.8612,240.6691,241.6641,5901.0
2020-03-10 11:40:00,257.74,260.65,257.74,260.48,7873.0,241.9269,244.6584,241.9269,244.4988,7873.0
2020-03-10 11:50:00,260.32,260.41,259.5,260.03,7220.0,244.3486,244.4331,243.5789,244.0764,7220.0
2020-03-10 12:00:00,260.34,261.6,260.34,261.23,2440.0,244.3674,245.5501,244.3674,245.2028,2440.0
2020-03-10 12:10:00,261.41,263.21,261.41,263.19,1930.0,245.3717,247.0613,245.3717,247.0425,1930.0
2020-03-10 12:20:00,262.81,263.17,262.44,263.14,2028.0,246.6859,247.0238,246.3386,246.9956,2028.0
2020-03-10 12:30:00,261.84,261.84,260.24,261.12,1202.0,245.7754,245.7754,244.2735,245.0995,1202.0
2020-03-10 12:40:00,260.23,261.7,260.01,261.61,4735.0,244.2641,245.644,244.0576,245.5595,4735.0
2020-03-10 12:50:00,261.3,262.19,261.3,261.74,1201.0,245.2685,246.1039,245.2685,245.6815,1201.0
2020-03-10 13:00:00,261.16,261.16,260.51,261.09,800.0,245.1371,245.1371,244.527,245.0714,800.0
2020-03-10 13:10:00,261.45,262.64,261.41,262.64,1656.0,245.4093,246.5263,245.3717,246.5263,1656.0
2020-03-10 13:20:00,263.23,264.08,262.73,262.74,4046.0,247.0801,247.8779,246.6108,246.6201,4046.0
2020-03-10 13:30:00,262.37,263.8,262.36,263.8,8809.0,246.2728,247.6151,246.2635,247.6151,8809.0
2020-03-10 13:40:00,263.85,264.11,263.25,264.03,10972.0,247.662,247.9061,247.0989,247.831,10972.0
2020-03-10 13:50:00,264.0,264.02,263.08,263.44,6278.0,247.8028,247.8216,246.9393,247.2772,6278.0
2020-03-10 14:00:00,263.76,264.21,262.52,263.76,6093.0,247.5776,248.0,246.4136,247.5776,6093.0
2020-03-10 14:10:00,263.52,266.41,263.02,266.41,3708.0,247.3523,250.065,246.883,250.065,3708.0
2020-03-10 14:20:00,266.66,268.44,266.13,268.44,9580.0,250.2996,251.9704,249.8022,251.9704,9580.0
2020-03-10 14:30:00,267.72,269.46,267.72,268.41,4004.0,251.2946,252.9279,251.2946,251.9423,4004.0
2020-03-10 14:40:00,268.24,271.25,268.21,271.15,6452.0,251.7827,254.608,251.7545,254.5142,6452.0
2020-03-10 14:50:00,271.04,272.5,270.22,271.94,5152.0,254.4109,255.7813,253.6412,255.2557,5152.0
2020-03-10 15:00:00,272.34,273.47,271.79,272.38,5269.0,255.6312,256.6918,255.1149,255.6687,5269.0
2020-03-10 15:10:00,272.38,275.34,272.38,275.15,8243.0,255.6687,258.4471,255.6687,258.2688,8243.0
2020-03-10 15:20:00,275.17,276.13,274.13,274.53,11100.0,258.2875,259.1886,257.3113,257.6868,11100.0
2020-03-10 15:30:00,274.54,276.41,273.38,276.35,14464.0,257.6962,259.4515,256.6074,259.3951,14464.0
2020-03-10 15:40:00,275.98,276.97,275.85,276.75,11808.0,259.0478,259.9771,258.9258,259.7706,11808.0
2020-03-10 15:50:00,276.44,279.66,276.44,279.66,34535.0,259.4796,262.5021,259.4796,262.5021,34535.0
2020-03-11 09:30:00,272.64,276.7,268.67,274.34,20999.0,255.9128,259.7237,252.1863,257.5085,20999.0
2020-03-11 09:40:00,274.04,277.61,273.35,275.48,6979.0,257.2269,260.5778,256.5792,258.5785,6979.0
2020-03-11 09:50:00,274.39,276.22,273.06,275.15,7855.0,257.5554,259.2731,256.307,258.2688,7855.0
2020-03-11 10:00:00,274.07,275.99,273.45,275.75,10691.0,257.255,259.0572,256.6731,258.8319,10691.0
2020-03-11 10:10:00,275.8,277.2,275.29,276.84,11531.0,258.8789,260.193,258.4002,259.8551,11531.0
2020-03-11 10:20:00,277.3,277.31,275.5,275.65,12171.0,260.2868,260.2962,258.5973,258.7381,12171.0
2020-03-11 10:30:00,275.38,275.38,273.9,274.21,3003.0,258.4846,258.4846,257.0954,257.3864,3003.0
2020-03-11 10:40:00,274.28,276.44,274.28,274.29,7582.0,257.4521,259.4796,257.4521,257.4615,7582.0
2020-03-11 10:50:00,274.56,274.71,273.14,274.2,5255.0,257.715,257.8558,256.3821,257.377,5255.0
2020-03-11 11:00:00,274.51,275.47,273.78,275.47,9564.0,257.668,258.5691,256.9828,258.5691,9564.0
2020-03-11 11:10:00,275.23,275.43,273.55,273.99,6848.0,258.3438,258.5316,256.7669,257.1799,6848.0
2020-03-11 11:20:00,273.08,274.76,272.75,274.34,16230.0,256.3258,257.9027,256.016,257.5085,16230.0
2020-03-11 11:30:00,274.17,276.96,273.31,276.96,4000.0,257.3489,259.9677,256.5416,259.9677,4000.0
2020-03-11 11:40:00,276.62,277.1,275.63,277.09,4577.0,259.6486,260.0991,258.7193,260.0897,4577.0
2020-03-11 11:50:00,277.55,278.27,276.61,277.77,3809.0,260.5215,261.1973,259.6392,260.728,3809.0
2020-03-11 12:00:00,277.48,279.0,276.99,278.9,10232.0,260.4558,261.8825,259.9959,261.7887,10232.0
2020-03-11 12:10:00,279.17,281.49,278.86,281.13,8003.0,262.0421,264.2198,261.7511,263.8819,8003.0
2020-03-11 12:20:00,281.0,281.37,279.6,280.26,19109.0,263.7598,264.1071,262.4457,263.0652,19109.0
2020-03-11 12:30:00,279.9,280.0,277.75,277.75,6853.0,262.7273,262.8212,260.7092,260.7092,6853.0
2020-03-11 12:40:00,278.3,278.3,276.31,276.97,2531.0,261.2255,261.2255,259.3576,259.9771,2531.0
2020-03-11 12:50:00,277.35,278.31,276.22,276.42,3436.0,260.3338,261.2349,259.2731,259.4608,3436.0
2020-03-11 13:00:00,276.18,276.18,274.93,274.94,2816.0,259.2356,259.2356,258.0623,258.0716,2816.0
2020-03-11 13:10:00,275.27,275.48,274.79,274.87,2802.0,258.3814,258.5785,257.9308,258.0059,2802.0
2020-03-11 13:20:00,275.55,276.65,275.55,276.65,1738.0,258.6442,259.6767,258.6442,259.6767,1738.0
2020-03-11 13:30:00,276.53,277.14,275.9,275.9,4639.0,259.5641,260.1367,258.9727,258.9727,4639.0
2020-03-11 13:40:00,275.9,276.29,274.63,276.09,5099.0,258.9727,259.3388,257.7807,259.1511,5099.0
2020-03-11 13:50:00,275.71,277.16,275.49,276.42,1609.0,258.7944,260.1554,258.5879,259.4608,1609.0
2020-03-11 14:00:00,276.21,276.21,274.6,275.61,5992.0,259.2637,259.2637,257.7525,258.7005,5992.0
2020-03-11 14:10:00,275.21,276.13,275.17,275.59,3571.0,258.3251,259.1886,258.2875,258.6818,3571.0
2020-03-11 14:20:00,275.34,276.86,275.33,276.72,4366.0,258.4471,259.8738,258.4377,259.7424,4366.0
2020-03-11 14:30:00,276.73,277.7,276.5,277.69,4200.0,259.7518,260.6623,259.5359,260.6529,4200.0
2020-03-11 14:40:00,277.98,278.44,276.93,276.93,4530.0,260.9251,261.3569,259.9395,259.9395,4530.0
2020-03-11 14:50:00,277.26,277.41,276.8,277.31,1116.0,260.2493,260.3901,259.8175,260.2962,1116.0
2020-03-11 15:00:00,276.64,276.73,273.75,274.57,7646.0,259.6673,259.7518,256.9546,257.7243,7646.0
2020-03-11 15:10:00,274.6,275.57,274.45,274.8,4810.0,257.7525,258.663,257.6117,257.9402,4810.0
2020-03-11 15:20:00,275.08,276.41,274.18,276.04,6605.0,258.2031,259.4515,257.3583,259.1042,6605.0
2020-03-11 15:30:00,276.29,278.76,275.9,278.03,11080.0,259.3388,261.6573,258.9727,260.9721,11080.0
2020-03-11 15:40:00,277.71,278.4,276.15,276.8,11500.0,260.6717,261.3194,259.2074,259.8175,11500.0
2020-03-11 15:50:00,276.76,276.84,274.42,274.61,53739.0,259.78,259.8551,257.5835,257.7619,53739.0
2020-03-12 09:30:00,264.92,264.92,264.92,264.92,0.0,248.6664,248.6664,248.6664,248.6664,0.0
2020-03-12 09:40:00,264.92,264.92,264.92,264.92,0.0,248.6664,248.6664,248.6664,248.6664,0.0
2020-03-12 09:50:00,264.92,264.92,264.92,264.92,0.0,248.6664,248.6664,248.6664,248.6664,0.0
2020-03-12 10:00:00,255.0,256.82,248.75,249.26,28555.0,239.355,241.0634,233.4885,233.9672,28555.0
2020-03-12 10:10:00,249.17,250.83,248.44,249.77,17465.0,233.8827,235.4409,233.1975,234.4459,17465.0
2020-03-12 10:20:00,250.28,253.01,249.21,252.51,14544.0,234.9246,237.4871,233.9202,237.0178,14544.0
2020-03-12 10:30:00,253.1,255.75,252.8,253.65,11508.0,237.5716,240.059,237.29,238.0878,11508.0
2020-03-12 10:40:00,253.29,254.13,252.11,254.08,22769.0,237.7499,238.5384,236.6423,238.4915,22769.0
2020-03-12 10:50:00,253.61,255.63,253.61,254.05,3001.0,238.0503,239.9464,238.0503,238.4633,3001.0
2020-03-12 11:00:00,253.27,253.33,251.17,252.46,12979.0,237.7312,237.7875,235.76,236.9709,12979.0
2020-03-12 11:10:00,252.47,252.7,250.3,250.53,5516.0,236.9802,237.1961,234.9434,235.1593,5516.0
2020-03-12 11:20:00,250.26,250.97,249.66,249.79,8310.0,234.9058,235.5723,234.3426,234.4647,8310.0
2020-03-12 11:30:00,249.62,249.71,247.01,247.01,15360.0,234.3051,234.3896,231.8552,231.8552,15360.0
2020-03-12 11:40:00,246.42,247.57,245.9,245.91,13180.0,231.3014,232.3809,230.8133,230.8227,13180.0
2020-03-12 11:50:00,245.24,245.26,244.48,244.52,5060.0,230.1938,230.2126,229.4804,229.518,5060.0
2020-03-12 12:00:00,244.81,244.81,243.76,244.23,5424.0,229.7902,229.7902,228.8046,229.2458,5424.0
2020-03-12 12:10:00,243.9,246.0,243.78,245.59,5028.0,228.936,230.9072,228.8234,230.5223,5028.0
2020-03-12 12:20:00,245.16,248.98,245.16,248.53,3920.0,230.1187,233.7044,230.1187,233.282,3920.0
2020-03-12 12:30:00,248.52,248.52,245.25,245.25,8420.0,233.2726,233.2726,230.2032,230.2032,8420.0
2020-03-12 12:40:00,244.1,244.61,242.23,242.28,3901.0,229.1238,229.6025,227.3685,227.4154,3901.0
2020-03-12 12:50:00,242.53,251.64,242.52,251.64,9293.0,227.6501,236.2012,227.6407,236.2012,9293.0
2020-03-12 13:00:00,250.98,256.37,250.56,253.39,10279.0,235.5817,240.641,235.1874,237.8438,10279.0
2020-03-12 13:10:00,253.82,254.0,250.09,250.94,3663.0,238.2474,238.4164,234.7463,235.5441,3663.0
2020-03-12 13:20:00,250.39,250.91,249.14,250.28,5793.0,235.0279,235.5159,233.8545,234.9246,5793.0
2020-03-12 13:30:00,250.25,250.55,245.91,246.32,3993.0,234.8964,235.178,230.8227,231.2076,3993.0
2020-03-12 13:40:00,244.94,245.88,244.23,244.87,3543.0,229.9122,230.7946,229.2458,229.8465,3543.0
2020-03-12 13:50:00,245.05,245.64,243.07,244.97,9633.0,230.0155,230.5693,228.157,229.9404,9633.0
2020-03-12 14:00:00,245.02,245.52,242.5,244.67,4941.0,229.9873,230.4566,227.6219,229.6588,4941.0
2020-03-12 14:10:00,245.18,245.18,243.49,243.75,6852.0,230.1375,230.1375,228.5512,228.7952,6852.0
2020-03-12 14:20:00,243.97,244.55,242.84,242.84,8834.0,229.0017,229.5462,227.9411,227.9411,8834.0
2020-03-12 14:30:00,242.72,243.17,242.55,242.99,2442.0,227.8284,228.2508,227.6689,228.0819,2442.0
2020-03-12 14:40:00,243.31,246.6,243.14,246.5,9181.0,228.3822,231.4704,228.2227,231.3765,9181.0
2020-03-12 14:50:00,247.52,248.28,245.54,245.54,3078.0,232.3339,233.0473,230.4754,230.4754,3078.0
2020-03-12 15:00:00,246.06,247.2,245.71,247.18,6500.0,230.9635,232.0336,230.635,232.0148,6500.0
2020-03-12 15:10:00,247.23,248.1,245.42,246.72,7275.0,232.0617,232.8784,230.3628,231.583,7275.0
2020-03-12 15:20:00,246.72,246.78,245.05,245.18,8240.0,231.583,231.6393,230.0155,230.1375,8240.0
2020-03-12 15:30:00,245.12,247.78,245.11,247.75,8862.0,230.0812,232.578,230.0718,232.5498,8862.0
2020-03-12 15:40:00,247.87,249.34,246.35,246.93,16974.0,232.6625,234.0423,231.2357,231.7801,16974.0
2020-03-12 15:50:00,247.03,250.18,246.18,246.2,44722.0,231.874,234.8307,231.0761,231.0949,44722.0
2020-03-13 09:30:00,258.86,260.7,255.21,255.21,8911.0,242.9782,244.7053,239.5521,239.5521,8911.0
2020-03-13 09:40:00,253.82,255.81,253.82,255.81,1450.0,238.2474,240.1153,238.2474,240.1153,1450.0
2020-03-13 09:50:00,255.38,255.46,254.11,254.78,7658.0,239.7117,239.7868,238.5196,239.1485,7658.0
2020-03-13 10:00:00,254.63,255.05,253.13,253.14,5475.0,239.0077,239.4019,237.5997,237.6091,5475.0
2020-03-13 10:10:00,253.72,253.72,251.85,253.08,2794.0,238.1535,238.1535,236.3983,237.5528,2794.0
2020-03-13 10:20:00,254.94,256.0,254.94,255.63,3695.0,239.2987,240.2937,239.2987,239.9464,3695.0
2020-03-13 10:30:00,255.26,255.51,254.45,255.23,8698.0,239.5991,239.8337,238.8388,239.5709,8698.0
2020-03-13 10:40:00,255.37,255.59,254.5,254.5,3143.0,239.7023,239.9088,238.8857,238.8857,3143.0
2020-03-13 10:50:00,254.53,255.19,253.39,253.44,6437.0,238.9139,239.5334,237.8438,237.8907,6437.0
2020-03-13 11:00:00,253.52,255.24,252.77,254.99,9610.0,237.9658,239.5803,237.2618,239.3456,9610.0
2020-03-13 11:10:00,254.77,255.15,253.51,254.06,6196.0,239.1391,239.4958,237.9564,238.4727,6196.0
2020-03-13 11:20:00,254.47,254.47,250.79,250.79,4357.0,238.8575,238.8575,235.4033,235.4033,4357.0
2020-03-13 11:30:00,250.73,250.73,247.2,248.78,4708.0,235.347,235.347,232.0336,233.5166,4708.0
2020-03-13 11:40:00,248.77,248.77,246.95,247.56,4163.0,233.5072,233.5072,231.7989,232.3715,4163.0
2020-03-13 11:50:00,247.66,250.0,247.06,250.0,5560.0,232.4653,234.6618,231.9022,234.6618,5560.0
2020-03-13 12:00:00,249.78,249.78,246.52,247.68,2070.0,234.4553,234.4553,231.3953,232.4841,2070.0
2020-03-13 12:10:00,248.08,248.68,247.44,248.4,4772.0,232.8596,233.4228,232.2588,233.1599,4772.0
2020-03-13 12:20:00,248.12,248.75,247.94,247.94,5715.0,232.8971,233.4885,232.7282,232.7282,5715.0
2020-03-13 12:30:00,247.83,250.7,247.82,250.52,5289.0,232.6249,235.3188,232.6155,235.1499,5289.0
2020-03-13 12:40:00,250.84,252.51,250.84,252.09,2650.0,235.4502,237.0178,235.4502,236.6236,2650.0
2020-03-13 12:50:00,252.76,253.89,252.46,252.47,4029.0,237.2524,238.3131,236.9709,236.9802,4029.0
2020-03-13 13:00:00,252.43,253.11,251.87,251.94,4541.0,236.9427,237.581,236.4171,236.4828,4541.0
2020-03-13 13:10:00,252.05,254.36,252.05,254.1,2748.0,236.586,238.7543,236.586,238.5102,2748.0
2020-03-13 13:20:00,254.44,258.17,254.25,257.34,4498.0,238.8294,242.3305,238.651,241.5515,4498.0
2020-03-13 13:30:00,257.23,257.66,256.62,256.93,931.0,241.4482,241.8518,240.8756,241.1666,931.0
2020-03-13 13:40:00,257.31,257.88,256.23,256.89,1995.0,241.5233,242.0583,240.5096,241.1291,1995.0
2020-03-13 13:50:00,257.65,258.05,256.63,256.91,1586.0,241.8424,242.2179,240.885,241.1478,1586.0
2020-03-13 14:00:00,256.78,256.78,254.15,254.15,2209.0,241.0258,241.0258,238.5572,238.5572,2209.0
2020-03-13 14:10:00,253.34,253.37,252.64,253.37,2107.0,237.7969,237.825,237.1398,237.825,2107.0
2020-03-13 14:20:00,252.59,253.58,251.52,252.01,2503.0,237.0929,238.0221,236.0885,236.5485,2503.0
2020-03-13 14:30:00,251.53,251.56,250.01,250.01,2940.0,236.0979,236.1261,234.6712,234.6712,2940.0
2020-03-13 14:40:00,249.27,252.13,249.17,251.55,2498.0,233.9766,236.6611,233.8827,236.1167,2498.0
2020-03-13 14:50:00,250.91,252.1,250.64,250.64,2331.0,235.5159,236.6329,235.2625,235.2625,2331.0
2020-03-13 15:00:00,251.59,252.21,250.4,251.23,4504.0,236.1542,236.7362,235.0372,235.8163,4504.0
2020-03-13 15:10:00,251.24,251.95,250.19,251.23,5175.0,235.8257,236.4921,234.8401,235.8163,5175.0
2020-03-13 15:20:00,250.9,251.75,250.75,251.31,6783.0,235.5066,236.3044,235.3658,235.8914,6783.0
2020-03-13 15:30:00,250.98,250.98,246.37,249.21,7530.0,235.5817,235.5817,231.2545,233.9202,7530.0
2020-03-13 15:40:00,249.4,255.56,249.29,255.53,14139.0,234.0986,239.8807,233.9953,239.8525,14139.0
2020-03-13 15:50:00,255.55,266.12,255.55,266.0,75106.0,239.8713,249.7928,239.8713,249.6801,75106.0
2020-03-16 09:30:00,240.01,240.01,240.01,240.01,0.0,225.2847,225.2847,225.2847,225.2847,0.0
2020-03-16 09:40:00,240.01,240.01,240.01,240.01,0.0,225.2847,225.2847,225.2847,225.2847,0.0
2020-03-16 09:50:00,241.0,246.84,238.98,246.25,10728.0,226.214,231.6957,224.3179,231.1419,10728.0
2020-03-16 10:00:00,246.73,248.26,244.37,244.93,4500.0,231.5924,233.0285,229.3772,229.9028,4500.0
2020-03-16 10:10:00,245.63,253.83,245.63,252.64,7938.0,230.5599,238.2568,230.5599,237.1398,7938.0
2020-03-16 10:20:00,252.63,253.5,252.3,252.3,6684.0,237.1304,237.947,236.8207,236.8207,6684.0
2020-03-16 10:30:00,253.03,256.88,248.33,249.98,11453.0,237.5059,241.1197,233.0942,234.643,11453.0
2020-03-16 10:40:00,249.94,254.87,248.08,253.16,18195.0,234.6055,239.233,232.8596,237.6279,18195.0
2020-03-16 10:50:00,253.32,254.18,252.61,253.36,6916.0,237.7781,238.5853,237.1116,237.8156,6916.0
2020-03-16 11:00:00,253.34,253.76,251.41,251.41,7572.0,237.7969,238.1911,235.9853,235.9853,7572.0
2020-03-16 11:10:00,252.37,254.26,252.34,253.22,4845.0,236.8864,238.6604,236.8582,237.6842,4845.0
2020-03-16 11:20:00,253.29,253.91,251.52,252.36,13725.0,237.7499,238.3319,236.0885,236.877,13725.0
2020-03-16 11:30:00,252.46,253.19,251.1,251.72,7574.0,236.9709,237.6561,235.6943,236.2763,7574.0
2020-03-16 11:40:00,251.74,251.74,248.47,249.21,2610.0,236.295,236.295,233.2257,233.9202,2610.0
2020-03-16 11:50:00,249.44,250.49,248.71,250.35,6538.0,234.1361,235.1217,233.4509,234.9903,6538.0
2020-03-16 12:00:00,250.12,254.39,250.12,252.08,7758.0,234.7744,238.7824,234.7744,236.6142,7758.0
2020-03-16 12:10:00,251.32,251.32,248.04,248.59,2437.0,235.9008,235.9008,232.822,233.3383,2437.0
2020-03-16 12:20:00,248.04,248.26,245.61,245.69,7270.0,232.822,233.0285,230.5411,230.6162,7270.0
2020-03-16 12:30:00,245.47,245.61,244.52,244.52,7240.0,230.4097,230.5411,229.518,229.518,7240.0
2020-03-16 12:40:00,243.73,244.1,242.28,242.34,4023.0,228.7765,229.1238,227.4154,227.4717,4023.0
2020-03-16 12:50:00,242.28,242.28,239.55,240.01,2482.0,227.4154,227.4154,224.8529,225.2847,2482.0
2020-03-16 13:00:00,240.63,241.48,240.58,240.68,4835.0,225.8667,226.6645,225.8197,225.9136,4835.0
2020-03-16 13:10:00,240.74,240.75,237.35,238.4,10654.0,225.9699,225.9793,222.7879,223.7735,10654.0
2020-03-16 13:20:00,237.64,238.37,234.91,235.03,11936.0,223.0601,223.7453,220.4976,220.6102,11936.0
2020-03-16 13:30:00,235.24,235.27,232.46,232.63,6962.0,220.8073,220.8355,218.1979,218.3575,6962.0
2020-03-16 13:40:00,232.04,234.88,232.03,234.87,3765.0,217.8037,220.4694,217.7943,220.46,3765.0
2020-03-16 13:50:00,234.83,236.25,234.82,235.27,5477.0,220.4225,221.7554,220.4131,220.8355,5477.0
2020-03-16 14:00:00,235.27,235.48,232.72,232.72,4623.0,220.8355,221.0326,218.442,218.442,4623.0
2020-03-16 14:10:00,233.58,233.67,232.2,232.2,6633.0,219.2492,219.3337,217.9539,217.9539,6633.0
2020-03-16 14:20:00,231.77,232.17,224.0,224.96,20791.0,217.5502,217.9257,210.257,211.1581,20791.0
2020-03-16 14:30:00,225.94,231.67,225.82,230.77,10361.0,212.0779,217.4564,211.9653,216.6116,10361.0
2020-03-16 14:40:00,230.55,231.8,229.52,231.03,7359.0,216.4051,217.5784,215.4383,216.8556,7359.0
2020-03-16 14:50:00,231.62,234.47,230.93,233.91,4634.0,217.4094,220.0846,216.7618,219.5589,4634.0
2020-03-16 15:00:00,234.09,235.32,233.04,233.04,4700.0,219.7279,220.8824,218.7423,218.7423,4700.0
2020-03-16 15:10:00,232.59,233.88,232.03,233.32,4355.0,218.3199,219.5308,217.7943,219.0051,4355.0
2020-03-16 15:20:00,233.48,233.48,231.21,232.48,7072.0,219.1553,219.1553,217.0246,218.2167,7072.0
2020-03-16 15:30:00,230.57,230.89,229.45,230.06,9960.0,216.4239,216.7242,215.3726,215.9452,9960.0
2020-03-16 15:40:00,229.76,234.85,229.66,234.62,9682.0,215.6636,220.4413,215.5697,220.2254,9682.0
2020-03-16 15:50:00,234.23,234.51,229.52,229.53,38537.0,219.8593,220.1221,215.4383,215.4477,38537.0
2020-03-17 09:30:00,233.28,234.9,225.98,227.49,17441.0,218.9676,220.4882,212.1155,213.5328,17441.0
2020-03-17 09:40:00,228.6,231.8,226.29,228.4,6554.0,214.5747,217.5784,212.4065,214.387,6554.0
2020-03-17 09:50:00,228.0,229.12,227.45,227.56,4371.0,214.0115,215.0628,213.4953,213.5985,4371.0
2020-03-17 10:00:00,228.22,229.3,225.98,228.52,6602.0,214.218,215.2318,212.1155,214.4996,6602.0
2020-03-17 10:10:00,228.2,230.71,227.05,229.41,2510.0,214.1993,216.5553,213.1198,215.335,2510.0
2020-03-17 10:20:00,229.72,233.84,229.07,233.84,3020.0,215.626,219.4932,215.0159,219.4932,3020.0
2020-03-17 10:30:00,234.89,235.48,231.46,231.81,2389.0,220.4788,221.0326,217.2593,217.5878,2389.0
2020-03-17 10:40:00,231.58,234.79,231.58,233.45,3797.0,217.3719,220.385,217.3719,219.1272,3797.0
2020-03-17 10:50:00,233.62,233.62,231.93,233.37,4392.0,219.2867,219.2867,217.7004,219.0521,4392.0
2020-03-17 11:00:00,233.41,233.45,232.28,233.21,8805.0,219.0896,219.1272,218.029,218.9019,8805.0
2020-03-17 11:10:00,233.22,233.4,232.16,233.21,9122.0,218.9113,219.0802,217.9163,218.9019,9122.0
2020-03-17 11:20:00,233.28,234.44,231.81,233.66,11363.0,218.9676,220.0564,217.5878,219.3243,11363.0
2020-03-17 11:30:00,233.61,236.09,233.18,235.75,5194.0,219.2774,221.6052,218.8737,221.2861,5194.0
2020-03-17 11:40:00,235.37,238.21,235.37,238.21,1400.0,220.9294,223.5951,220.9294,223.5951,1400.0
2020-03-17 11:50:00,238.18,238.57,237.17,238.36,7275.0,223.567,223.933,222.6189,223.7359,7275.0
2020-03-17 12:00:00,238.2,241.06,237.33,241.06,23583.0,223.5857,226.2703,222.7691,226.2703,23583.0
2020-03-17 12:10:00,240.44,243.57,238.78,239.86,9115.0,225.6883,228.6263,224.1302,225.1439,9115.0
2020-03-17 12:20:00,239.35,240.45,237.94,240.14,7523.0,224.6652,225.6977,223.3417,225.4067,7523.0
2020-03-17 12:30:00,239.39,240.04,237.93,238.02,4800.0,224.7027,225.3129,223.3323,223.4168,4800.0
2020-03-17 12:40:00,237.78,237.94,236.5,236.54,5010.0,223.1915,223.3417,221.99,222.0276,5010.0
2020-03-17 12:50:00,236.11,237.28,235.37,236.66,7489.0,221.624,222.7222,220.9294,222.1402,7489.0
2020-03-17 13:00:00,236.77,236.77,234.02,234.35,4004.0,222.2435,222.2435,219.6622,219.972,4004.0
2020-03-17 13:10:00,234.45,234.45,231.52,232.55,8168.0,220.0658,220.0658,217.3156,218.2824,8168.0
2020-03-17 13:20:00,232.31,233.67,232.0,232.9,7003.0,218.0571,219.3337,217.7661,218.6109,7003.0
2020-03-17 13:30:00,232.55,232.55,230.12,231.31,2648.0,218.2824,218.2824,216.0015,217.1185,2648.0
2020-03-17 13:40:00,232.06,232.86,232.05,232.4,1831.0,217.8225,218.5734,217.8131,218.1416,1831.0
2020-03-17 13:50:00,231.62,233.04,231.36,232.84,2352.0,217.4094,218.7423,217.1654,218.5546,2352.0
2020-03-17 14:00:00,232.43,237.81,231.55,237.81,4686.0,218.1698,223.2197,217.3437,223.2197,4686.0
2020-03-17 14:10:00,237.47,239.15,236.57,238.81,4831.0,222.9005,224.4775,222.0557,224.1583,4831.0
2020-03-17 14:20:00,239.23,240.76,237.56,240.76,3219.0,224.5526,225.9887,222.985,225.9887,3219.0
2020-03-17 14:30:00,241.2,243.63,240.93,240.93,4050.0,226.4017,228.6826,226.1483,226.1483,4050.0
2020-03-17 14:40:00,242.16,242.22,238.05,238.44,16859.0,227.3028,227.3591,223.4449,223.811,16859.0
2020-03-17 14:50:00,238.46,241.56,238.34,241.56,4647.0,223.8298,226.7396,223.7172,226.7396,4647.0
2020-03-17 15:00:00,241.05,243.44,238.17,242.2,7260.0,226.2609,228.5043,223.5576,227.3403,7260.0
2020-03-17 15:10:00,242.49,242.96,239.85,240.35,8102.0,227.6125,228.0537,225.1345,225.6038,8102.0
2020-03-17 15:20:00,239.66,239.66,237.55,237.94,7353.0,224.9562,224.9562,222.9756,223.3417,7353.0
2020-03-17 15:30:00,237.71,240.28,237.32,240.28,5266.0,223.1258,225.5381,222.7597,225.5381,5266.0
2020-03-17 15:40:00,240.38,242.97,240.16,242.24,10712.0,225.632,228.0631,225.4255,227.3779,10712.0
2020-03-17 15:50:00,242.51,246.96,241.62,246.43,41115.0,227.6313,231.8083,226.7959,231.3108,41115.0
2020-03-18 09:30:00,230.0,235.51,227.72,229.7,6766.0,215.8888,221.0608,213.7487,215.6072,6766.0
2020-03-18 09:40:00,231.3,233.19,230.36,232.58,7567.0,217.1091,218.8831,216.2268,218.3105,7567.0
2020-03-18 09:50:00,232.46,239.21,232.46,239.21,5300.0,218.1979,224.5338,218.1979,224.5338,5300.0
2020-03-18 10:00:00,238.28,239.97,234.48,234.48,15915.0,223.6608,225.2471,220.094,220.094,15915.0
2020-03-18 10:10:00,234.75,239.25,234.12,237.08,7694.0,220.3474,224.5713,219.7561,222.5345,7694.0
2020-03-18 10:20:00,237.08,242.04,237.08,241.02,6222.0,222.5345,227.1901,222.5345,226.2327,6222.0
2020-03-18 10:30:00,240.89,243.99,240.89,243.99,10265.0,226.1107,229.0205,226.1107,229.0205,10265.0
2020-03-18 10:40:00,244.75,245.88,241.7,241.7,6492.0,229.7339,230.7946,226.871,226.871,6492.0
2020-03-18 10:50:00,241.22,241.42,237.8,241.18,7536.0,226.4205,226.6082,223.2103,226.3829,7536.0
2020-03-18 11:00:00,241.17,242.04,238.45,239.13,4869.0,226.3735,227.1901,223.8204,224.4587,4869.0
2020-03-18 11:10:00,238.45,238.83,236.0,237.3,7275.0,223.8204,224.1771,221.5207,222.741,7275.0
2020-03-18 11:20:00,238.12,238.93,234.37,234.37,6494.0,223.5107,224.271,219.9907,219.9907,6494.0
2020-03-18 11:30:00,235.01,235.12,233.21,233.24,3886.0,220.5915,220.6947,218.9019,218.9301,3886.0
2020-03-18 11:40:00,232.94,235.62,231.6,235.62,8258.0,218.6485,221.164,217.3907,221.164,8258.0
2020-03-18 11:50:00,237.14,239.84,235.54,237.12,3400.0,222.5908,225.1251,221.0889,222.572,3400.0
2020-03-18 12:00:00,236.44,236.79,234.99,236.79,2400.0,221.9337,222.2623,220.5727,222.2623,2400.0
2020-03-18 12:10:00,236.92,237.53,233.2,233.2,5735.0,222.3843,222.9569,218.8925,218.8925,5735.0
2020-03-18 12:20:00,233.97,235.12,233.26,234.17,2693.0,219.6153,220.6947,218.9488,219.803,2693.0
2020-03-18 12:30:00,235.11,235.63,231.9,232.41,2520.0,220.6853,221.1734,217.6723,218.151,2520.0
2020-03-18 12:40:00,231.94,232.98,230.51,230.88,3006.0,217.7098,218.686,216.3675,216.7148,3006.0
2020-03-18 12:50:00,230.3,230.77,229.88,229.88,644.0,216.1704,216.6116,215.7762,215.7762,644.0
2020-03-18 13:00:00,229.88,229.88,229.88,229.88,0.0,215.7762,215.7762,215.7762,215.7762,0.0
2020-03-18 13:10:00,229.85,232.18,228.7,230.14,6667.0,215.748,217.9351,214.6686,216.0202,6667.0
2020-03-18 13:20:00,230.64,231.43,228.18,228.18,2628.0,216.4896,217.2311,214.1805,214.1805,2628.0
2020-03-18 13:30:00,228.16,229.84,226.1,229.84,3255.0,214.1617,215.7387,212.2281,215.7387,3255.0
2020-03-18 13:40:00,229.78,231.19,227.5,228.53,11336.0,215.6823,217.0058,213.5422,214.509,11336.0
2020-03-18 13:50:00,227.92,228.29,226.64,227.98,6604.0,213.9365,214.2838,212.735,213.9928,6604.0
2020-03-18 14:00:00,228.91,229.61,227.59,229.61,2800.0,214.8657,215.5228,213.6267,215.5228,2800.0
2020-03-18 14:10:00,229.47,230.26,227.88,228.62,7014.0,215.3914,216.1329,213.8989,214.5935,7014.0
2020-03-18 14:20:00,228.93,230.07,228.51,229.66,4692.0,214.8845,215.9545,214.4903,215.5697,4692.0
2020-03-18 14:30:00,229.09,232.26,228.87,232.17,6566.0,215.0347,218.0102,214.8282,217.9257,6566.0
2020-03-18 14:40:00,233.84,233.84,229.27,230.19,7946.0,219.4932,219.4932,215.2036,216.0672,7946.0
2020-03-18 14:50:00,230.08,233.31,228.63,233.31,6431.0,215.9639,218.9958,214.6029,218.9958,6431.0
2020-03-18 15:00:00,233.33,233.56,230.01,231.6,10385.0,219.0145,219.2304,215.8982,217.3907,10385.0
2020-03-18 15:10:00,231.65,235.04,227.91,229.07,8592.0,217.4376,220.6196,213.9271,215.0159,8592.0
2020-03-18 15:20:00,229.76,231.02,229.52,229.63,3273.0,215.6636,216.8463,215.4383,215.5415,3273.0
2020-03-18 15:30:00,228.96,231.11,227.04,227.08,7674.0,214.9126,216.9307,213.1104,213.148,7674.0
2020-03-18 15:40:00,227.67,232.4,227.32,231.73,13139.0,213.7018,218.1416,213.3733,217.5127,13139.0
2020-03-18 15:50:00,232.04,236.13,230.76,234.96,35015.0,217.8037,221.6427,216.6022,220.5445,35015.0
2020-03-19 09:30:00,233.5,235.62,230.01,230.08,7642.0,219.1741,221.164,215.8982,215.9639,7642.0
2020-03-19 09:40:00,230.01,230.46,226.61,227.32,2710.0,215.8982,216.3206,212.7068,213.3733,2710.0
2020-03-19 09:50:00,228.01,234.58,226.84,233.29,5660.0,214.0209,220.1878,212.9227,218.977,5660.0
2020-03-19 10:00:00,233.42,236.4,233.29,236.0,2340.0,219.099,221.8962,218.977,221.5207,2340.0
2020-03-19 10:10:00,236.08,241.45,235.62,237.6,8669.0,221.5958,226.6363,221.164,223.0226,8669.0
2020-03-19 10:20:00,237.94,244.03,237.09,240.18,3823.0,223.3417,229.0581,222.5438,225.4443,3823.0
2020-03-19 10:30:00,242.29,245.0,236.84,236.84,9622.0,227.4248,229.9685,222.3092,222.3092,9622.0
2020-03-19 10:40:00,237.72,241.67,235.34,240.43,6841.0,223.1352,226.8428,220.9012,225.6789,6841.0
2020-03-19 10:50:00,239.96,247.7,239.96,247.7,5880.0,225.2378,232.5029,225.2378,232.5029,5880.0
2020-03-19 11:00:00,245.5,245.5,240.39,240.39,5862.0,230.4379,230.4379,225.6414,225.6414,5862.0
2020-03-19 11:10:00,240.29,245.04,239.58,244.3,3366.0,225.5475,230.0061,224.8811,229.3115,3366.0
2020-03-19 11:20:00,245.01,245.39,243.38,244.62,1782.0,229.9779,230.3346,228.4479,229.6119,1782.0
2020-03-19 11:30:00,246.31,248.37,242.95,247.94,3481.0,231.1982,233.1318,228.0443,232.7282,3481.0
2020-03-19 11:40:00,246.48,248.6,242.0,242.69,3700.0,231.3577,233.3477,227.1526,227.8003,3700.0
2020-03-19 11:50:00,243.59,244.0,240.0,240.0,9390.0,228.6451,229.0299,225.2753,225.2753,9390.0
2020-03-19 12:00:00,239.85,239.89,237.92,239.15,4540.0,225.1345,225.1721,223.3229,224.4775,4540.0
2020-03-19 12:10:00,238.31,238.31,235.06,235.31,5096.0,223.689,223.689,220.6384,220.8731,5096.0
2020-03-19 12:20:00,236.58,236.58,234.13,235.7,2385.0,222.0651,222.0651,219.7655,221.2391,2385.0
2020-03-19 12:30:00,235.14,237.92,235.13,237.29,2000.0,220.7135,223.3229,220.7041,222.7316,2000.0
2020-03-19 12:40:00,237.92,238.49,235.07,236.13,8381.0,223.3229,223.858,220.6478,221.6427,8381.0
2020-03-19 12:50:00,235.63,236.72,233.66,233.66,3700.0,221.1734,222.1965,219.3243,219.3243,3700.0
2020-03-19 13:00:00,234.05,235.23,233.18,234.43,5662.0,219.6904,220.798,218.8737,220.047,5662.0
2020-03-19 13:10:00,234.04,235.55,232.12,233.31,3492.0,219.681,221.0983,217.8788,218.9958,3492.0
2020-03-19 13:20:00,233.31,234.72,232.23,232.24,3503.0,218.9958,220.3193,217.982,217.9914,3503.0
2020-03-19 13:30:00,232.98,234.93,232.17,232.17,3097.0,218.686,220.5164,217.9257,217.9257,3097.0
2020-03-19 13:40:00,232.31,235.12,230.46,235.12,7447.0,218.0571,220.6947,216.3206,220.6947,7447.0
2020-03-19 13:50:00,236.85,237.33,234.36,234.97,1800.0,222.3186,222.7691,219.9813,220.5539,1800.0
2020-03-19 14:00:00,234.4,234.43,231.76,232.73,2625.0,220.0189,220.047,217.5409,218.4513,2625.0
2020-03-19 14:10:00,232.51,234.38,230.45,231.56,8114.0,218.2448,220.0001,216.3112,217.3531,8114.0
2020-03-19 14:20:00,231.77,233.42,230.91,232.81,5461.0,217.5502,219.099,216.743,218.5264,5461.0
2020-03-19 14:30:00,232.77,234.67,232.48,233.71,1902.0,218.4889,220.2723,218.2167,219.3712,1902.0
2020-03-19 14:40:00,234.62,238.91,234.12,236.3,3903.0,220.2254,224.2522,219.7561,221.8023,3903.0
2020-03-19 14:50:00,235.65,236.9,233.88,235.94,3964.0,221.1922,222.3655,219.5308,221.4644,3964.0
2020-03-19 15:00:00,235.43,235.44,232.0,232.63,23355.0,220.9857,220.9951,217.7661,218.3575,23355.0
2020-03-19 15:10:00,232.47,235.0,231.23,235.0,2613.0,218.2073,220.5821,217.0434,220.5821,2613.0
2020-03-19 15:20:00,234.06,235.87,233.32,234.7,5890.0,219.6997,221.3987,219.0051,220.3005,5890.0
2020-03-19 15:30:00,235.06,236.81,233.78,235.74,8505.0,220.6384,222.281,219.4369,221.2767,8505.0
2020-03-19 15:40:00,236.06,237.34,235.14,235.51,6628.0,221.577,222.7785,220.7135,221.0608,6628.0
2020-03-19 15:50:00,235.27,236.76,233.39,234.98,24509.0,220.8355,222.2341,219.0709,220.5633,24509.0
2020-03-20 09:30:00,235.41,236.6,229.5,229.51,32183.0,220.9669,222.0839,215.4195,215.4289,32183.0
2020-03-20 09:40:00,228.32,229.51,222.06,225.61,12486.0,214.3119,215.4289,208.436,211.7682,12486.0
2020-03-20 09:50:00,225.18,225.24,222.93,223.05,6010.0,211.3646,211.4209,209.2526,209.3652,6010.0
2020-03-20 10:00:00,224.31,225.61,223.75,223.75,5980.0,210.5479,211.7682,210.0223,210.0223,5980.0
2020-03-20 10:10:00,224.17,227.88,224.17,227.18,3635.0,210.4165,213.8989,210.4165,213.2419,3635.0
2020-03-20 10:20:00,225.95,228.68,225.69,227.16,4224.0,212.0873,214.6498,211.8433,213.2231,4224.0
2020-03-20 10:30:00,227.04,229.87,226.54,227.01,3748.0,213.1104,215.7668,212.6411,213.0823,3748.0
2020-03-20 10:40:00,227.07,227.07,225.23,226.41,1507.0,213.1386,213.1386,211.4115,212.5191,1507.0
2020-03-20 10:50:00,226.94,231.61,226.8,229.23,9314.0,213.0166,217.4001,212.8852,215.1661,9314.0
2020-03-20 11:00:00,228.74,229.99,227.02,227.78,2402.0,214.7061,215.8795,213.0917,213.805,2402.0
2020-03-20 11:10:00,227.63,228.52,224.09,224.09,3790.0,213.6642,214.4996,210.3414,210.3414,3790.0
2020-03-20 11:20:00,224.06,224.29,221.58,223.81,4247.0,210.3133,210.5292,207.9854,210.0786,4247.0
2020-03-20 11:30:00,222.86,224.49,221.58,224.49,2740.0,209.1869,210.7169,207.9854,210.7169,2740.0
2020-03-20 11:40:00,223.0,223.11,220.71,221.68,3600.0,209.3183,209.4216,207.1688,208.0793,3600.0
2020-03-20 11:50:00,222.14,223.42,220.6,222.82,4133.0,208.5111,209.7125,207.0656,209.1494,4133.0
2020-03-20 12:00:00,223.34,223.67,220.03,220.03,2193.0,209.6374,209.9472,206.5305,206.5305,2193.0
2020-03-20 12:10:00,220.63,223.32,220.62,221.37,3194.0,207.0937,209.6187,207.0843,207.7883,3194.0
2020-03-20 12:20:00,222.11,222.11,218.38,218.76,3938.0,208.4829,208.4829,204.9818,205.3384,3938.0
2020-03-20 12:30:00,219.4,220.21,219.1,219.77,2700.0,205.9392,206.6995,205.6576,206.2865,2700.0
2020-03-20 12:40:00,219.99,222.14,217.92,222.14,3141.0,206.493,208.5111,204.55,208.5111,3141.0
2020-03-20 12:50:00,220.12,223.71,220.12,222.64,2977.0,206.615,209.9847,206.615,208.9804,2977.0
2020-03-20 13:00:00,222.62,225.3,222.03,224.33,5673.0,208.9616,211.4772,208.4078,210.5667,5673.0
2020-03-20 13:10:00,224.64,225.56,223.07,224.77,1799.0,210.8577,211.7212,209.384,210.9797,1799.0
2020-03-20 13:20:00,223.72,225.7,223.4,224.14,4233.0,209.9941,211.8527,209.6938,210.3884,4233.0
2020-03-20 13:30:00,225.42,226.77,225.0,226.27,3065.0,211.5898,212.857,211.1956,212.3877,3065.0
2020-03-20 13:40:00,226.33,226.33,224.24,224.66,2156.0,212.444,212.444,210.4822,210.8765,2156.0
2020-03-20 13:50:00,223.72,227.59,222.69,227.59,4500.0,209.9941,213.6267,209.0273,213.6267,4500.0
2020-03-20 14:00:00,227.01,228.39,227.01,227.12,1400.0,213.0823,214.3776,213.0823,213.1855,1400.0
2020-03-20 14:10:00,226.34,226.86,223.01,223.01,6070.0,212.4534,212.9415,209.3277,209.3277,6070.0
2020-03-20 14:20:00,221.71,224.09,221.7,223.09,2924.0,208.1075,210.3414,208.0981,209.4028,2924.0
2020-03-20 14:30:00,223.82,225.28,220.82,220.82,1003.0,210.088,211.4584,207.2721,207.2721,1003.0
2020-03-20 14:40:00,222.26,224.52,221.14,222.46,2749.0,208.6237,210.7451,207.5724,208.8114,2749.0
2020-03-20 14:50:00,222.77,222.77,217.38,217.38,6495.0,209.1024,209.1024,204.0431,204.0431,6495.0
2020-03-20 15:00:00,217.56,217.94,216.17,216.79,3771.0,204.2121,204.5688,202.9073,203.4893,3771.0
2020-03-20 15:10:00,217.05,218.11,215.09,215.1,10812.0,203.7334,204.7283,201.8936,201.903,10812.0
2020-03-20 15:20:00,215.15,219.08,214.93,218.48,10927.0,201.9499,205.6388,201.7434,205.0756,10927.0
2020-03-20 15:30:00,218.34,219.01,216.16,217.58,12206.0,204.9442,205.5731,202.898,204.2308,12206.0
2020-03-20 15:40:00,217.09,219.97,214.46,214.46,18074.0,203.7709,206.4742,201.3023,201.3023,18074.0
2020-03-20 15:50:00,214.85,215.02,212.01,213.59,36456.0,201.6683,201.8279,199.0026,200.4856,36456.0
2020-03-23 09:30:00,212.64,213.36,203.05,203.56,15283.0,199.5939,200.2697,190.5923,191.071,15283.0
2020-03-23 09:40:00,202.55,204.2,201.09,203.15,8868.0,190.123,191.6717,188.7525,190.6862,8868.0
2020-03-23 09:50:00,203.37,207.6,203.1,207.6,5421.0,190.8927,194.8631,190.6392,194.8631,5421.0
2020-03-23 10:00:00,206.83,206.99,202.16,206.31,1935.0,194.1404,194.2906,189.7569,193.6523,1935.0
2020-03-23 10:10:00,208.34,211.57,207.55,207.56,6100.0,195.5577,198.5896,194.8162,194.8256,6100.0
2020-03-23 10:20:00,206.56,210.23,205.55,210.23,5772.0,193.8869,197.3318,192.9389,197.3318,5772.0
2020-03-23 10:30:00,210.11,210.52,203.05,204.14,4444.0,197.2191,197.604,190.5923,191.6154,4444.0
2020-03-23 10:40:00,205.2,209.94,205.2,208.04,4172.0,192.6104,197.0596,192.6104,195.2761,4172.0
2020-03-23 10:50:00,208.09,209.12,205.62,206.05,2746.0,195.3231,196.2899,193.0046,193.4082,2746.0
2020-03-23 11:00:00,206.04,207.98,205.39,206.7,6774.0,193.3989,195.2198,192.7887,194.0184,6774.0
2020-03-23 11:10:00,207.18,207.4,204.76,204.76,4240.0,194.4689,194.6754,192.1974,192.1974,4240.0
2020-03-23 11:20:00,204.71,204.71,202.6,203.12,5672.0,192.1505,192.1505,190.1699,190.658,5672.0
2020-03-23 11:30:00,203.73,206.16,203.04,204.01,4670.0,191.2306,193.5115,190.5829,191.4934,4670.0
2020-03-23 11:40:00,204.0,204.0,201.73,202.79,2125.0,191.484,191.484,189.3533,190.3482,2125.0
2020-03-23 11:50:00,201.87,204.16,201.34,202.72,4404.0,189.4847,191.6342,188.9872,190.2825,4404.0
2020-03-23 12:00:00,202.49,203.62,201.68,201.68,3654.0,190.0667,191.1273,189.3064,189.3064,3654.0
2020-03-23 12:10:00,200.86,207.74,200.61,207.73,5064.0,188.5367,194.9946,188.302,194.9852,5064.0
2020-03-23 12:20:00,207.9,210.39,206.31,208.46,5414.0,195.1447,197.482,193.6523,195.6704,5414.0
2020-03-23 12:30:00,209.38,210.15,207.51,210.15,7534.0,196.5339,197.2567,194.7787,197.2567,7534.0
2020-03-23 12:40:00,211.68,214.15,210.35,213.77,4934.0,198.6928,201.0113,197.4444,200.6546,4934.0
2020-03-23 12:50:00,213.51,214.03,211.69,213.39,13987.0,200.4105,200.8986,198.7022,200.2979,13987.0
2020-03-23 13:00:00,213.1,214.04,210.82,213.74,9750.0,200.0257,200.908,197.8856,200.6264,9750.0
2020-03-23 13:10:00,213.64,218.16,213.64,214.8,9780.0,200.5326,204.7753,200.5326,201.6214,9780.0
2020-03-23 13:20:00,214.72,215.06,210.02,210.06,8207.0,201.5463,201.8655,197.1347,197.1722,8207.0
2020-03-23 13:30:00,208.74,213.46,208.74,212.28,4913.0,195.9332,200.3636,195.9332,199.256,4913.0
2020-03-23 13:40:00,212.35,215.15,210.52,214.63,10875.0,199.3217,201.9499,197.604,201.4618,10875.0
2020-03-23 13:50:00,213.06,213.67,206.66,207.14,3358.0,199.9882,200.5607,193.9808,194.4314,3358.0
2020-03-23 14:00:00,207.43,210.47,206.04,207.9,5081.0,194.7036,197.5571,193.3989,195.1447,5081.0
2020-03-23 14:10:00,207.49,211.85,207.49,209.89,4411.0,194.7599,198.8524,194.7599,197.0126,4411.0
2020-03-23 14:20:00,209.6,213.64,208.95,212.5,5090.0,196.7404,200.5326,196.1303,199.4625,5090.0
2020-03-23 14:30:00,212.3,213.89,210.15,212.72,9906.0,199.2748,200.7672,197.2567,199.669,9906.0
2020-03-23 14:40:00,212.79,214.45,211.51,214.45,5943.0,199.7347,201.2929,198.5333,201.2929,5943.0
2020-03-23 14:50:00,213.98,213.98,209.88,210.0,2737.0,200.8517,200.8517,197.0033,197.1159,2737.0
2020-03-23 15:00:00,209.58,212.17,209.09,209.98,2738.0,196.7217,199.1528,196.2617,197.0971,2738.0
2020-03-23 15:10:00,209.48,209.74,208.34,208.4,2601.0,196.6278,196.8718,195.5577,195.6141,2601.0
2020-03-23 15:20:00,208.51,208.82,207.03,207.58,5546.0,195.7173,196.0083,194.3281,194.8444,5546.0
2020-03-23 15:30:00,207.16,209.35,206.52,208.25,7377.0,194.4501,196.5058,193.8494,195.4733,7377.0
2020-03-23 15:40:00,208.0,209.88,207.31,207.31,8197.0,195.2386,197.0033,194.5909,194.5909,8197.0
2020-03-23 15:50:00,207.44,211.99,207.43,209.37,35399.0,194.713,198.9838,194.7036,196.5245,35399.0
2020-03-24 09:30:00,221.18,227.68,221.18,225.01,8028.0,207.61,213.7112,207.61,211.205,8028.0
2020-03-24 09:40:00,225.0,226.19,221.65,222.18,11631.0,211.1956,212.3126,208.0511,208.5486,11631.0
2020-03-24 09:50:00,222.73,224.65,222.36,223.74,10343.0,209.0649,210.8671,208.7176,210.0129,10343.0
2020-03-24 10:00:00,223.75,225.47,223.67,223.67,2810.0,210.0223,211.6368,209.9472,209.9472,2810.0
2020-03-24 10:10:00,222.88,223.88,222.0,222.33,4160.0,209.2057,210.1443,208.3797,208.6894,4160.0
2020-03-24 10:20:00,223.33,225.99,223.06,225.21,6010.0,209.6281,212.1249,209.3746,211.3927,6010.0
2020-03-24 10:30:00,225.85,227.05,225.59,227.05,10227.0,211.9935,213.1198,211.7494,213.1198,10227.0
2020-03-24 10:40:00,226.89,227.52,225.68,225.69,4300.0,212.9696,213.561,211.8339,211.8433,4300.0
2020-03-24 10:50:00,225.67,226.43,225.5,225.5,2100.0,211.8245,212.5379,211.6649,211.6649,2100.0
2020-03-24 11:00:00,225.51,227.28,225.51,226.12,5630.0,211.6743,213.3357,211.6743,212.2469,5630.0
2020-03-24 11:10:00,225.54,227.02,225.44,226.42,5895.0,211.7025,213.0917,211.6086,212.5285,5895.0
2020-03-24 11:20:00,226.44,227.48,226.43,227.04,2000.0,212.5473,213.5234,212.5379,213.1104,2000.0
2020-03-24 11:30:00,227.38,228.0,227.13,227.65,15230.0,213.4296,214.0115,213.1949,213.683,15230.0
2020-03-24 11:40:00,228.39,229.0,227.93,227.98,5152.0,214.3776,214.9502,213.9458,213.9928,5152.0
2020-03-24 11:50:00,228.96,231.15,228.49,231.15,2900.0,214.9126,216.9683,214.4715,216.9683,2900.0
2020-03-24 12:00:00,231.53,232.65,231.08,231.75,5012.0,217.325,218.3763,216.9026,217.5315,5012.0
2020-03-24 12:10:00,232.13,234.85,231.56,233.22,23657.0,217.8882,220.4413,217.3531,218.9113,23657.0
2020-03-24 12:20:00,232.95,233.77,232.1,233.77,27109.0,218.6578,219.4275,217.86,219.4275,27109.0
2020-03-24 12:30:00,233.62,234.37,232.84,233.16,22385.0,219.2867,219.9907,218.5546,218.855,22385.0
2020-03-24 12:40:00,233.09,233.5,230.85,231.8,7209.0,218.7893,219.1741,216.6867,217.5784,7209.0
2020-03-24 12:50:00,231.46,231.71,230.39,230.39,5200.0,217.2593,217.4939,216.2549,216.2549,5200.0
2020-03-24 13:00:00,231.05,231.15,229.01,229.84,6862.0,216.8744,216.9683,214.9596,215.7387,6862.0
2020-03-24 13:10:00,229.84,231.98,228.69,230.01,59741.0,215.7387,217.7474,214.6592,215.8982,59741.0
2020-03-24 13:20:00,230.0,232.41,228.54,231.86,3268.0,215.8888,218.151,214.5184,217.6347,3268.0
2020-03-24 13:30:00,231.86,232.17,230.46,232.17,4144.0,217.6347,217.9257,216.3206,217.9257,4144.0
2020-03-24 13:40:00,231.79,231.8,229.79,230.12,3900.0,217.569,217.5784,215.6917,216.0015,3900.0
2020-03-24 13:50:00,229.71,230.11,227.96,228.8,9950.0,215.6166,215.9921,213.974,214.7625,9950.0
2020-03-24 14:00:00,228.8,229.46,226.97,227.62,2338.0,214.7625,215.382,213.0447,213.6549,2338.0
2020-03-24 14:10:00,227.01,232.0,226.78,230.88,12989.0,213.0823,217.7661,212.8664,216.7148,12989.0
2020-03-24 14:20:00,231.38,231.89,230.59,231.42,2642.0,217.1842,217.6629,216.4426,217.2217,2642.0
2020-03-24 14:30:00,231.41,231.65,229.48,230.01,14928.0,217.2123,217.4376,215.4007,215.8982,14928.0
2020-03-24 14:40:00,230.03,230.34,228.78,229.33,15398.0,215.917,216.208,214.7437,215.2599,15398.0
2020-03-24 14:50:00,229.76,230.64,229.6,230.0,22036.0,215.6636,216.4896,215.5134,215.8888,22036.0
2020-03-24 15:00:00,230.0,232.0,228.95,231.75,17156.0,215.8888,217.7661,214.9033,217.5315,17156.0
2020-03-24 15:10:00,232.09,235.22,231.8,235.22,5300.0,217.8506,220.7886,217.5784,220.7886,5300.0
2020-03-24 15:20:00,235.22,236.86,233.96,236.86,6800.0,220.7886,222.328,219.6059,222.328,6800.0
2020-03-24 15:30:00,237.02,238.51,235.85,236.93,8163.0,222.4781,223.8767,221.3799,222.3937,8163.0
2020-03-24 15:40:00,236.96,237.54,233.88,234.85,12390.0,222.4218,222.9662,219.5308,220.4413,12390.0
2020-03-24 15:50:00,235.07,239.97,235.03,238.83,51070.0,220.6478,225.2471,220.6102,224.1771,51070.0
2020-03-25 09:30:00,238.63,241.92,230.55,239.86,13036.0,223.9894,227.0775,216.4051,225.1439,13036.0
2020-03-25 09:40:00,239.78,243.22,239.7,239.7,11960.0,225.0688,228.2978,224.9937,224.9937,11960.0
2020-03-25 09:50:00,239.11,239.12,235.5,235.96,4098.0,224.4399,224.4493,221.0514,221.4832,4098.0
2020-03-25 10:00:00,234.53,237.82,233.93,237.82,4200.0,220.1409,223.2291,219.5777,223.2291,4200.0
2020-03-25 10:10:00,237.12,237.87,234.02,235.0,5300.0,222.572,223.276,219.6622,220.5821,5300.0
2020-03-25 10:20:00,234.5,236.05,233.11,234.6,3400.0,220.1128,221.5677,218.808,220.2066,3400.0
2020-03-25 10:30:00,235.88,239.0,235.34,238.99,4690.0,221.4081,224.3367,220.9012,224.3273,4690.0
2020-03-25 10:40:00,240.14,240.14,237.99,239.22,1200.0,225.4067,225.4067,223.3886,224.5432,1200.0
2020-03-25 10:50:00,240.66,245.17,240.23,244.07,2681.0,225.8948,230.1281,225.4912,229.0956,2681.0
2020-03-25 11:00:00,243.91,244.51,242.65,244.51,1309.0,228.9454,229.5086,227.7627,229.5086,1309.0
2020-03-25 11:10:00,244.55,246.2,243.7,246.2,3009.0,229.5462,231.0949,228.7483,231.0949,3009.0
2020-03-25 11:20:00,246.46,246.46,242.45,244.02,6818.0,231.339,231.339,227.575,229.0487,6818.0
2020-03-25 11:30:00,245.06,245.92,242.71,243.38,2600.0,230.0249,230.8321,227.819,228.4479,2600.0
2020-03-25 11:40:00,242.81,245.18,241.92,245.18,2387.0,227.9129,230.1375,227.0775,230.1375,2387.0
2020-03-25 11:50:00,245.13,245.13,243.66,243.76,1653.0,230.0906,230.0906,228.7108,228.8046,1653.0
2020-03-25 12:00:00,244.72,247.34,244.35,247.3,2355.0,229.7057,232.165,229.3584,232.1274,2355.0
2020-03-25 12:10:00,246.81,247.5,246.79,247.2,6335.0,231.6675,232.3152,231.6487,232.0336,6335.0
2020-03-25 12:20:00,247.48,249.17,247.18,248.56,7782.0,232.2964,233.8827,232.0148,233.3101,7782.0
2020-03-25 12:30:00,247.8,252.43,246.86,252.43,2529.0,232.5968,236.9427,231.7144,236.9427,2529.0
2020-03-25 12:40:00,251.73,252.41,248.64,248.64,7132.0,236.2856,236.9239,233.3852,233.3852,7132.0
2020-03-25 12:50:00,249.29,249.32,247.49,248.02,1789.0,233.9953,234.0235,232.3058,232.8033,1789.0
2020-03-25 13:00:00,247.91,251.13,247.91,251.13,1500.0,232.7,235.7225,232.7,235.7225,1500.0
2020-03-25 13:10:00,252.65,252.78,250.72,252.74,2905.0,237.1492,237.2712,235.3376,237.2337,2905.0
2020-03-25 13:20:00,252.5,255.4,249.75,250.04,11919.0,237.0084,239.7305,234.4271,234.6993,11919.0
2020-03-25 13:30:00,250.06,250.06,247.16,247.19,8423.0,234.7181,234.7181,231.996,232.0242,8423.0
2020-03-25 13:40:00,247.32,247.32,243.9,246.98,6347.0,232.1462,232.1462,228.936,231.8271,6347.0
2020-03-25 13:50:00,246.83,246.84,243.49,243.49,2635.0,231.6863,231.6957,228.5512,228.5512,2635.0
2020-03-25 14:00:00,244.62,244.9,241.5,242.26,4010.0,229.6119,229.8747,226.6833,227.3967,4010.0
2020-03-25 14:10:00,242.93,245.99,241.67,244.67,9481.0,228.0255,230.8978,226.8428,229.6588,9481.0
2020-03-25 14:20:00,245.94,246.25,244.72,246.25,4822.0,230.8509,231.1419,229.7057,231.1419,4822.0
2020-03-25 14:30:00,244.42,244.45,242.32,244.4,2200.0,229.4241,229.4523,227.453,229.4054,2200.0
2020-03-25 14:40:00,243.98,245.95,243.0,245.92,3927.0,229.0111,230.8603,228.0913,230.8321,3927.0
2020-03-25 14:50:00,245.97,250.29,245.78,250.21,2500.0,230.879,234.934,230.7007,234.8589,2500.0
2020-03-25 15:00:00,250.1,250.32,247.3,247.78,4047.0,234.7556,234.9621,232.1274,232.578,4047.0
2020-03-25 15:10:00,247.29,248.0,246.44,247.37,2100.0,232.118,232.7845,231.3202,232.1931,2100.0
2020-03-25 15:20:00,248.43,248.44,243.5,244.87,6861.0,233.1881,233.1975,228.5606,229.8465,6861.0
2020-03-25 15:30:00,244.71,247.44,243.97,243.97,10530.0,229.6963,232.2588,229.0017,229.0017,10530.0
2020-03-25 15:40:00,244.6,245.47,241.21,241.21,10842.0,229.5931,230.4097,226.4111,226.4111,10842.0
2020-03-25 15:50:00,240.85,240.85,236.97,238.15,29471.0,226.0732,226.0732,222.4312,223.5388,29471.0
2020-03-26 09:30:00,239.72,239.72,235.47,235.61,5451.0,225.0125,225.0125,221.0232,221.1546,5451.0
2020-03-26 09:40:00,235.37,237.28,230.98,232.06,4721.0,220.9294,222.7222,216.8087,217.8225,4721.0
2020-03-26 09:50:00,231.88,235.5,228.07,235.5,2535.0,217.6535,221.0514,214.0772,221.0514,2535.0
2020-03-26 10:00:00,233.94,240.95,233.53,239.74,11554.0,219.5871,226.167,219.2023,225.0313,11554.0
2020-03-26 10:10:00,240.49,242.58,238.42,239.21,7100.0,225.7352,227.697,223.7922,224.5338,7100.0
2020-03-26 10:20:00,239.35,239.35,235.51,235.81,5204.0,224.6652,224.6652,221.0608,221.3424,5204.0
2020-03-26 10:30:00,236.15,239.16,235.87,237.0,2034.0,221.6615,224.4868,221.3987,222.4594,2034.0
2020-03-26 10:40:00,237.1,238.89,234.32,235.02,5921.0,222.5532,224.2334,219.9438,220.6008,5921.0
2020-03-26 10:50:00,235.01,236.99,234.72,236.9,5300.0,220.5915,222.45,220.3193,222.3655,5300.0
2020-03-26 11:00:00,235.75,236.74,235.57,236.64,2100.0,221.2861,222.2153,221.1171,222.1215,2100.0
2020-03-26 11:10:00,236.95,238.02,236.11,238.02,5806.0,222.4124,223.4168,221.624,223.4168,5806.0
2020-03-26 11:20:00,237.1,237.97,236.83,237.87,4160.0,222.5532,223.3699,222.2998,223.276,4160.0
2020-03-26 11:30:00,237.95,238.25,236.21,237.3,8401.0,223.3511,223.6327,221.7178,222.741,8401.0
2020-03-26 11:40:00,237.65,238.24,235.22,236.25,4300.0,223.0695,223.6233,220.7886,221.7554,4300.0
2020-03-26 11:50:00,236.41,239.0,235.91,236.04,3300.0,221.9056,224.3367,221.4362,221.5583,3300.0
2020-03-26 12:00:00,237.33,237.51,235.94,236.48,4331.0,222.7691,222.9381,221.4644,221.9713,4331.0
2020-03-26 12:10:00,236.21,236.68,235.0,235.53,5459.0,221.7178,222.159,220.5821,221.0796,5459.0
2020-03-26 12:20:00,235.35,238.78,235.26,237.66,3451.0,220.9106,224.1302,220.8261,223.0789,3451.0
2020-03-26 12:30:00,238.04,238.06,236.64,236.64,3175.0,223.4356,223.4543,222.1215,222.1215,3175.0
2020-03-26 12:40:00,236.52,237.31,235.98,237.31,3038.0,222.0088,222.7503,221.5019,222.7503,3038.0
2020-03-26 12:50:00,237.91,240.08,237.91,240.06,2335.0,223.3135,225.3504,223.3135,225.3316,2335.0
2020-03-26 13:00:00,241.13,242.87,239.08,239.31,2300.0,226.336,227.9692,224.4118,224.6276,2300.0
2020-03-26 13:10:00,239.06,239.41,237.63,238.76,3500.0,224.393,224.7215,223.0507,224.1114,3500.0
2020-03-26 13:20:00,238.17,239.36,237.61,239.15,2357.0,223.5576,224.6746,223.0319,224.4775,2357.0
2020-03-26 13:30:00,238.68,239.47,237.96,239.3,701.0,224.0363,224.7778,223.3605,224.6183,701.0
2020-03-26 13:40:00,241.24,242.26,240.54,241.48,1505.0,226.4392,227.3967,225.7822,226.6645,1505.0
2020-03-26 13:50:00,241.9,242.75,241.33,241.35,1800.0,227.0587,227.8566,226.5237,226.5425,1800.0
2020-03-26 14:00:00,241.86,242.49,239.84,239.84,3030.0,227.0212,227.6125,225.1251,225.1251,3030.0
2020-03-26 14:10:00,240.4,241.85,239.24,240.59,6918.0,225.6508,227.0118,224.5619,225.8291,6918.0
2020-03-26 14:20:00,240.99,241.11,239.74,240.27,1700.0,226.2046,226.3172,225.0313,225.5287,1700.0
2020-03-26 14:30:00,241.01,243.23,241.01,242.93,3000.0,226.2233,228.3071,226.2233,228.0255,3000.0
2020-03-26 14:40:00,243.01,243.6,242.45,242.51,3352.0,228.1006,228.6544,227.575,227.6313,3352.0
2020-03-26 14:50:00,242.69,244.46,242.69,242.98,2318.0,227.8003,229.4617,227.8003,228.0725,2318.0
2020-03-26 15:00:00,242.98,244.1,242.43,243.72,3400.0,228.0725,229.1238,227.5562,228.7671,3400.0
2020-03-26 15:10:00,243.5,244.43,242.82,244.29,2796.0,228.5606,229.4335,227.9223,229.3021,2796.0
2020-03-26 15:20:00,244.7,245.31,243.66,245.31,3107.0,229.687,230.2595,228.7108,230.2595,3107.0
2020-03-26 15:30:00,245.15,245.65,241.68,242.74,7703.0,230.1093,230.5787,226.8522,227.8472,7703.0
2020-03-26 15:40:00,243.47,244.03,241.71,242.37,7614.0,228.5324,229.0581,226.8804,227.4999,7614.0
2020-03-26 15:50:00,243.02,248.18,243.02,244.85,43829.0,228.11,232.9534,228.11,229.8277,43829.0
2020-03-27 09:30:00,240.92,245.0,238.96,239.71,8973.0,226.1389,229.9685,224.2991,225.0031,8973.0
2020-03-27 09:40:00,240.05,241.47,238.7,240.51,8738.0,225.3222,226.6551,224.0551,225.754,8738.0
2020-03-27 09:50:00,241.82,243.57,240.92,243.41,4620.0,226.9836,228.6263,226.1389,228.4761,4620.0
2020-03-27 10:00:00,243.13,246.53,242.43,243.34,4262.0,228.2133,231.4047,227.5562,228.4104,4262.0
2020-03-27 10:10:00,244.63,244.75,240.22,241.79,4449.0,229.6212,229.7339,225.4818,226.9555,4449.0
2020-03-27 10:20:00,240.91,242.51,240.71,240.71,2100.0,226.1295,227.6313,225.9417,225.9417,2100.0
2020-03-27 10:30:00,240.17,240.17,238.95,239.3,1300.0,225.4349,225.4349,224.2897,224.6183,1300.0
2020-03-27 10:40:00,239.95,241.25,239.64,241.15,2430.0,225.2284,226.4486,224.9374,226.3548,2430.0
2020-03-27 10:50:00,241.42,242.66,239.57,240.23,15323.0,226.6082,227.7721,224.8717,225.4912,15323.0
2020-03-27 11:00:00,238.96,239.35,238.7,239.23,1414.0,224.2991,224.6652,224.0551,224.5526,1414.0
2020-03-27 11:10:00,241.0,242.92,241.0,242.69,3253.0,226.214,228.0162,226.214,227.8003,3253.0
2020-03-27 11:20:00,242.29,244.53,240.93,243.17,3250.0,227.4248,229.5274,226.1483,228.2508,3250.0
2020-03-27 11:30:00,243.46,245.06,243.46,243.99,3766.0,228.523,230.0249,228.523,229.0205,3766.0
2020-03-27 11:40:00,243.76,243.76,241.79,243.05,2316.0,228.8046,228.8046,226.9555,228.1382,2316.0
2020-03-27 11:50:00,243.74,243.74,241.0,241.0,2312.0,228.7858,228.7858,226.214,226.214,2312.0
2020-03-27 12:00:00,241.35,241.66,240.51,240.51,500.0,226.5425,226.8335,225.754,225.754,500.0
2020-03-27 12:10:00,240.68,241.92,240.68,241.92,708.0,225.9136,227.0775,225.9136,227.0775,708.0
2020-03-27 12:20:00,242.07,244.73,242.07,244.73,700.0,227.2183,229.7151,227.2183,229.7151,700.0
2020-03-27 12:30:00,244.27,245.2,244.24,244.97,2243.0,229.2833,230.1563,229.2552,229.9404,2243.0
2020-03-27 12:40:00,243.7,245.36,243.7,244.74,2900.0,228.7483,230.3065,228.7483,229.7245,2900.0
2020-03-27 12:50:00,243.95,245.9,243.95,245.35,3348.0,228.983,230.8133,228.983,230.2971,3348.0
2020-03-27 13:00:00,245.14,246.26,242.92,242.92,5011.0,230.1,231.1512,228.0162,228.0162,5011.0
2020-03-27 13:10:00,242.95,244.29,241.99,244.09,2300.0,228.0443,229.3021,227.1432,229.1144,2300.0
2020-03-27 13:20:00,244.3,245.23,243.78,243.78,3000.0,229.3115,230.1844,228.8234,228.8234,3000.0
2020-03-27 13:30:00,244.47,247.14,244.47,245.23,6038.0,229.4711,231.9772,229.4711,230.1844,6038.0
2020-03-27 13:40:00,245.99,246.52,243.23,245.0,5229.0,230.8978,231.3953,228.3071,229.9685,5229.0
2020-03-27 13:50:00,245.0,245.53,244.4,244.4,3714.0,229.9685,230.466,229.4054,229.4054,3714.0
2020-03-27 14:00:00,243.8,244.65,243.25,243.73,1808.0,228.8422,229.64,228.3259,228.7765,1808.0
2020-03-27 14:10:00,243.91,245.46,243.91,245.46,2300.0,228.9454,230.4003,228.9454,230.4003,2300.0
2020-03-27 14:20:00,245.19,245.93,244.41,245.31,2916.0,230.1469,230.8415,229.4147,230.2595,2916.0
2020-03-27 14:30:00,245.78,246.47,244.57,245.2,1855.0,230.7007,231.3484,229.5649,230.1563,1855.0
2020-03-27 14:40:00,244.72,245.39,243.52,243.53,4000.0,229.7057,230.3346,228.5793,228.5887,4000.0
2020-03-27 14:50:00,243.54,245.49,243.42,245.49,2500.0,228.5981,230.4285,228.4855,230.4285,2500.0
2020-03-27 15:00:00,245.22,246.74,245.22,246.32,4312.0,230.175,231.6018,230.175,231.2076,4312.0
2020-03-27 15:10:00,246.72,249.4,246.72,249.4,2331.0,231.583,234.0986,231.583,234.0986,2331.0
2020-03-27 15:20:00,249.48,253.79,248.91,251.24,4490.0,234.1737,238.2193,233.6387,235.8257,4490.0
2020-03-27 15:30:00,251.17,251.72,249.67,250.54,7682.0,235.76,236.2763,234.352,235.1686,7682.0
2020-03-27 15:40:00,249.79,249.84,247.48,247.48,4901.0,234.4647,234.5116,232.2964,232.2964,4901.0
2020-03-27 15:50:00,247.17,247.49,245.28,246.37,21569.0,232.0054,232.3058,230.2314,231.2545,21569.0
2020-03-30 09:30:00,246.86,250.21,246.86,248.47,6493.0,231.7144,234.8589,231.7144,233.2257,6493.0
2020-03-30 09:40:00,248.47,249.93,247.0,247.09,5573.0,233.2257,234.5961,231.8458,231.9303,5573.0
2020-03-30 09:50:00,247.53,247.8,244.08,244.08,2950.0,232.3433,232.5968,229.105,229.105,2950.0
2020-03-30 10:00:00,244.06,246.34,244.06,246.24,1300.0,229.0862,231.2263,229.0862,231.1325,1300.0
2020-03-30 10:10:00,245.5,245.5,244.05,244.63,3023.0,230.4379,230.4379,229.0768,229.6212,3023.0
2020-03-30 10:20:00,245.45,245.51,241.9,243.62,3113.0,230.3909,230.4473,227.0587,228.6732,3113.0
2020-03-30 10:30:00,245.02,248.25,245.02,248.25,800.0,229.9873,233.0191,229.9873,233.0191,800.0
2020-03-30 10:40:00,247.19,247.84,245.1,247.83,1740.0,232.0242,232.6343,230.0624,232.6249,1740.0
2020-03-30 10:50:00,247.92,248.02,245.15,248.02,1500.0,232.7094,232.8033,230.1093,232.8033,1500.0
2020-03-30 11:00:00,245.94,249.17,245.94,248.45,3687.0,230.8509,233.8827,230.8509,233.2069,3687.0
2020-03-30 11:10:00,248.98,250.67,248.98,250.67,700.0,233.7044,235.2907,233.7044,235.2907,700.0
2020-03-30 11:20:00,252.44,252.44,247.59,248.24,2233.0,236.9521,236.9521,232.3996,233.0098,2233.0
2020-03-30 11:30:00,250.16,250.16,248.29,248.94,2134.0,234.812,234.812,233.0567,233.6668,2134.0
2020-03-30 11:40:00,249.32,250.3,249.32,249.5,968.0,234.0235,234.9434,234.0235,234.1925,968.0
2020-03-30 11:50:00,249.06,250.85,248.64,250.85,3520.0,233.7795,235.4596,233.3852,235.4596,3520.0
2020-03-30 12:00:00,250.94,251.28,249.31,250.35,2500.0,235.5441,235.8632,234.0141,234.9903,2500.0
2020-03-30 12:10:00,250.32,254.26,250.0,253.54,3370.0,234.9621,238.6604,234.6618,237.9846,3370.0
2020-03-30 12:20:00,253.22,253.46,251.77,253.46,1300.0,237.6842,237.9095,236.3232,237.9095,1300.0
2020-03-30 12:30:00,251.97,251.97,251.43,251.51,2309.0,236.5109,236.5109,236.004,236.0791,2309.0
2020-03-30 12:40:00,251.39,251.39,250.15,250.26,1842.0,235.9665,235.9665,234.8026,234.9058,1842.0
2020-03-30 12:50:00,250.52,251.52,250.52,251.42,1250.0,235.1499,236.0885,235.1499,235.9947,1250.0
2020-03-30 13:00:00,250.32,251.75,250.13,251.15,5064.0,234.9621,236.3044,234.7838,235.7412,5064.0
2020-03-30 13:10:00,251.76,252.89,251.46,252.89,1978.0,236.3138,237.3745,236.0322,237.3745,1978.0
2020-03-30 13:20:00,252.37,253.06,251.71,252.84,1400.0,236.8864,237.534,236.2669,237.3275,1400.0
2020-03-30 13:30:00,253.19,253.99,253.05,253.93,1920.0,237.6561,238.407,237.5247,238.3507,1920.0
2020-03-30 13:40:00,253.97,254.1,252.47,254.1,4159.0,238.3882,238.5102,236.9802,238.5102,4159.0
2020-03-30 13:50:00,253.62,254.06,252.67,253.34,4498.0,238.0597,238.4727,237.168,237.7969,4498.0
2020-03-30 14:00:00,252.91,253.91,252.1,252.81,6229.0,237.3932,238.3319,236.6329,237.2994,6229.0
2020-03-30 14:10:00,252.56,252.57,249.96,250.94,7248.0,237.0647,237.0741,234.6242,235.5441,7248.0
2020-03-30 14:20:00,250.63,251.87,249.96,251.39,7367.0,235.2531,236.4171,234.6242,235.9665,7367.0
2020-03-30 14:30:00,251.64,252.23,251.14,252.02,3000.0,236.2012,236.755,235.7318,236.5578,3000.0
2020-03-30 14:40:00,252.08,252.88,251.8,252.84,3966.0,236.6142,237.3651,236.3513,237.3275,3966.0
2020-03-30 14:50:00,252.6,253.68,252.16,253.07,2750.0,237.1023,238.116,236.6893,237.5434,2750.0
2020-03-30 15:00:00,253.31,254.11,252.93,254.11,4366.0,237.7687,238.5196,237.412,238.5196,4366.0
2020-03-30 15:10:00,254.25,254.83,253.52,254.16,3624.0,238.651,239.1954,237.9658,238.5666,3624.0
2020-03-30 15:20:00,254.31,255.01,252.21,252.88,5984.0,238.7073,239.3644,236.7362,237.3651,5984.0
2020-03-30 15:30:00,253.45,253.8,252.13,253.6,5507.0,237.9001,238.2286,236.6611,238.0409,5507.0
2020-03-30 15:40:00,254.14,256.02,253.45,253.45,13966.0,238.5478,240.3124,237.9001,237.9001,13966.0
2020-03-30 15:50:00,253.97,256.29,253.55,255.09,37310.0,238.3882,240.5659,237.994,239.4395,37310.0
2020-03-31 09:30:00,251.68,257.04,251.68,254.19,5731.0,236.2387,241.2699,236.2387,238.5947,5731.0
2020-03-31 09:40:00,250.91,254.01,249.4,250.51,2050.0,235.5159,238.4258,234.0986,235.1405,2050.0
2020-03-31 09:50:00,248.92,250.4,248.79,249.61,1400.0,233.648,235.0372,233.526,234.2957,1400.0
2020-03-31 10:00:00,250.55,253.02,248.66,248.8,6900.0,235.178,237.4965,233.404,233.5354,6900.0
2020-03-31 10:10:00,248.8,252.34,248.68,251.19,4412.0,233.5354,236.8582,233.4228,235.7788,4412.0
2020-03-31 10:20:00,251.18,252.77,248.7,250.48,3420.0,235.7694,237.2618,233.4415,235.1123,3420.0
2020-03-31 10:30:00,251.34,252.18,250.43,251.68,1500.0,235.9196,236.708,235.0654,236.2387,1500.0
2020-03-31 10:40:00,251.26,251.27,250.07,250.42,1959.0,235.8445,235.8539,234.7275,235.056,1959.0
2020-03-31 10:50:00,250.52,252.96,250.52,251.42,5516.0,235.1499,237.4402,235.1499,235.9947,5516.0
2020-03-31 11:00:00,250.86,252.8,250.8,251.87,3900.0,235.469,237.29,235.4127,236.4171,3900.0
2020-03-31 11:10:00,252.72,252.72,251.29,252.46,2772.0,237.2149,237.2149,235.8726,236.9709,2772.0
2020-03-31 11:20:00,252.34,254.23,252.23,253.74,9872.0,236.8582,238.6323,236.755,238.1723,9872.0
2020-03-31 11:30:00,254.16,255.03,253.58,253.84,1600.0,238.5666,239.3832,238.0221,238.2662,1600.0
2020-03-31 11:40:00,253.91,253.91,252.67,252.67,300.0,238.3319,238.3319,237.168,237.168,300.0
2020-03-31 11:50:00,254.56,254.72,252.7,252.7,6303.0,238.942,239.0922,237.1961,237.1961,6303.0
2020-03-31 12:00:00,252.66,254.55,252.65,254.42,3716.0,237.1586,238.9326,237.1492,238.8106,3716.0
2020-03-31 12:10:00,254.42,255.16,253.62,254.74,16495.0,238.8106,239.5052,238.0597,239.111,16495.0
2020-03-31 12:20:00,254.75,254.75,251.99,253.31,3769.0,239.1204,239.1204,236.5297,237.7687,3769.0
2020-03-31 12:30:00,253.15,253.54,251.5,251.5,1901.0,237.6185,237.9846,236.0698,236.0698,1901.0
2020-03-31 12:40:00,253.13,253.13,253.13,253.13,100.0,237.5997,237.5997,237.5997,237.5997,100.0
2020-03-31 12:50:00,252.17,253.52,252.07,252.07,1700.0,236.6986,237.9658,236.6048,236.6048,1700.0
2020-03-31 13:00:00,252.55,254.04,251.51,252.65,4143.0,237.0553,238.4539,236.0791,237.1492,4143.0
2020-03-31 13:10:00,251.64,252.33,251.5,251.69,800.0,236.2012,236.8488,236.0698,236.2481,800.0
2020-03-31 13:20:00,251.8,251.87,250.01,251.45,2711.0,236.3513,236.4171,234.6712,236.0228,2711.0
2020-03-31 13:30:00,250.85,253.83,250.47,252.76,800.0,235.4596,238.2568,235.1029,237.2524,800.0
2020-03-31 13:40:00,252.77,253.06,252.37,252.51,901.0,237.2618,237.534,236.8864,237.0178,901.0
2020-03-31 13:50:00,252.03,253.35,250.81,252.07,2303.0,236.5672,237.8062,235.4221,236.6048,2303.0
2020-03-31 14:00:00,252.04,253.48,252.04,252.83,1767.0,236.5766,237.9283,236.5766,237.3182,1767.0
2020-03-31 14:10:00,252.8,252.8,251.05,252.27,1800.0,237.29,237.29,235.6474,236.7925,1800.0
2020-03-31 14:20:00,252.25,252.91,252.04,252.4,1329.0,236.7737,237.3932,236.5766,236.9145,1329.0
2020-03-31 14:30:00,252.67,253.23,252.26,253.23,1354.0,237.168,237.6936,236.7831,237.6936,1354.0
2020-03-31 14:40:00,253.65,253.65,251.79,252.18,3200.0,238.0878,238.0878,236.342,236.708,3200.0
2020-03-31 14:50:00,252.97,252.98,252.14,252.22,1800.0,237.4496,237.4589,236.6705,236.7456,1800.0
2020-03-31 15:00:00,252.12,252.47,251.32,251.65,2700.0,236.6517,236.9802,235.9008,236.2105,2700.0
2020-03-31 15:10:00,251.59,252.06,249.75,249.9,4409.0,236.1542,236.5954,234.4271,234.5679,4409.0
2020-03-31 15:20:00,249.94,250.14,248.46,249.39,12124.0,234.6055,234.7932,233.2163,234.0892,12124.0
2020-03-31 15:30:00,249.73,251.8,249.66,251.77,4000.0,234.4083,236.3513,234.3426,236.3232,4000.0
2020-03-31 15:40:00,251.34,251.77,248.51,248.51,7827.0,235.9196,236.3232,233.2632,233.2632,7827.0
2020-03-31 15:50:00,248.89,252.03,248.01,248.9,48885.0,233.6199,236.5672,232.7939,233.6293,48885.0
2020-04-01 09:30:00,240.0,245.29,235.96,237.52,13044.0,225.2753,230.2408,221.4832,222.9475,13044.0
2020-04-01 09:40:00,237.18,240.21,236.12,240.21,2604.0,222.6283,225.4724,221.6334,225.4724,2604.0
2020-04-01 09:50:00,240.24,240.31,237.56,238.59,5280.0,225.5006,225.5663,222.985,223.9518,5280.0
2020-04-01 10:00:00,238.96,240.66,237.55,239.77,3784.0,224.2991,225.8948,222.9756,225.0594,3784.0
2020-04-01 10:10:00,240.39,241.37,239.5,239.51,3510.0,225.6414,226.5613,224.806,224.8154,3510.0
2020-04-01 10:20:00,239.93,241.01,238.81,240.49,4221.0,225.2096,226.2233,224.1583,225.7352,4221.0
2020-04-01 10:30:00,240.12,242.65,239.76,239.76,6624.0,225.3879,227.7627,225.05,225.05,6624.0
2020-04-01 10:40:00,240.1,241.16,238.12,241.12,4188.0,225.3692,226.3641,223.5107,226.3266,4188.0
2020-04-01 10:50:00,242.17,242.45,240.51,241.72,3755.0,227.3122,227.575,225.754,226.8898,3755.0
2020-04-01 11:00:00,242.3,242.84,240.71,240.71,5177.0,227.4342,227.9411,225.9417,225.9417,5177.0
2020-04-01 11:10:00,241.15,241.85,241.04,241.43,1000.0,226.3548,227.0118,226.2515,226.6176,1000.0
2020-04-01 11:20:00,242.43,242.48,241.15,241.15,3100.0,227.5562,227.6032,226.3548,226.3548,3100.0
2020-04-01 11:30:00,241.2,242.02,240.73,240.73,2100.0,226.4017,227.1714,225.9605,225.9605,2100.0
2020-04-01 11:40:00,239.92,240.37,239.2,239.67,3425.0,225.2002,225.6226,224.5244,224.9656,3425.0
2020-04-01 11:50:00,240.09,242.09,240.09,241.05,3150.0,225.3598,227.2371,225.3598,226.2609,3150.0
2020-04-01 12:00:00,241.39,241.39,239.58,240.19,1830.0,226.58,226.58,224.8811,225.4537,1830.0
2020-04-01 12:10:00,240.63,240.99,237.59,237.59,7122.0,225.8667,226.2046,223.0132,223.0132,7122.0
2020-04-01 12:20:00,237.81,238.37,236.63,237.78,8705.0,223.2197,223.7453,222.1121,223.1915,8705.0
2020-04-01 12:30:00,238.13,238.9,237.62,238.02,3500.0,223.52,224.2428,223.0413,223.4168,3500.0
2020-04-01 12:40:00,238.55,238.55,236.48,236.48,3533.0,223.9143,223.9143,221.9713,221.9713,3533.0
2020-04-01 12:50:00,236.94,237.45,236.37,236.81,1400.0,222.403,222.8818,221.868,222.281,1400.0
2020-04-01 13:00:00,236.5,238.22,236.38,237.9,1400.0,221.99,223.6045,221.8774,223.3042,1400.0
2020-04-01 13:10:00,237.87,237.87,236.8,236.95,1200.0,223.276,223.276,222.2716,222.4124,1200.0
2020-04-01 13:20:00,238.28,238.74,237.49,237.84,1803.0,223.6608,224.0926,222.9193,223.2478,1803.0
2020-04-01 13:30:00,237.63,237.86,236.82,237.35,2200.0,223.0507,223.2666,222.2904,222.7879,2200.0
2020-04-01 13:40:00,237.12,238.62,236.97,238.62,2733.0,222.572,223.98,222.4312,223.98,2733.0
2020-04-01 13:50:00,238.31,239.67,238.31,239.59,2509.0,223.689,224.9656,223.689,224.8905,2509.0
2020-04-01 14:00:00,239.18,239.39,238.38,238.61,1732.0,224.5056,224.7027,223.7547,223.9706,1732.0
2020-04-01 14:10:00,238.76,238.76,237.32,237.57,2838.0,224.1114,224.1114,222.7597,222.9944,2838.0
2020-04-01 14:20:00,237.54,238.54,237.46,238.09,2368.0,222.9662,223.9049,222.8911,223.4825,2368.0
2020-04-01 14:30:00,238.46,239.85,237.36,239.72,8055.0,223.8298,225.1345,222.7973,225.0125,8055.0
2020-04-01 14:40:00,239.02,239.76,238.08,239.18,5329.0,224.3554,225.05,223.4731,224.5056,5329.0
2020-04-01 14:50:00,239.15,239.23,236.48,236.87,5342.0,224.4775,224.5526,221.9713,222.3373,5342.0
2020-04-01 15:00:00,237.08,238.15,237.05,237.74,3530.0,222.5345,223.5388,222.5063,223.154,3530.0
2020-04-01 15:10:00,237.74,237.89,236.37,237.41,6551.0,223.154,223.2948,221.868,222.8442,6551.0
2020-04-01 15:20:00,237.23,237.23,235.84,236.03,7635.0,222.6753,222.6753,221.3705,221.5489,7635.0
2020-04-01 15:30:00,236.11,236.52,234.04,234.14,8420.0,221.624,222.0088,219.681,219.7748,8420.0
2020-04-01 15:40:00,234.22,237.15,233.85,236.08,13811.0,219.8499,222.6002,219.5026,221.5958,13811.0
2020-04-01 15:50:00,236.08,237.33,235.39,236.21,52991.0,221.5958,222.7691,220.9481,221.7178,52991.0
2020-04-02 09:30:00,234.7,238.72,233.89,237.55,6297.0,220.3005,224.0738,219.5402,222.9756,6297.0
2020-04-02 09:40:00,238.1,238.1,235.78,236.5,3050.0,223.4919,223.4919,221.3142,221.99,3050.0
2020-04-02 09:50:00,236.88,238.36,235.4,237.78,4700.0,222.3467,223.7359,220.9575,223.1915,4700.0
2020-04-02 10:00:00,238.73,239.76,237.31,239.76,3521.0,224.0832,225.05,222.7503,225.05,3521.0
2020-04-02 10:10:00,239.84,240.38,237.91,239.05,4592.0,225.1251,225.632,223.3135,224.3836,4592.0
2020-04-02 10:20:00,239.92,239.92,237.06,239.14,4100.0,225.2002,225.2002,222.5157,224.4681,4100.0
2020-04-02 10:30:00,239.05,243.91,239.05,242.31,5036.0,224.3836,228.9454,224.3836,227.4436,5036.0
2020-04-02 10:40:00,242.77,243.0,241.32,242.01,11961.0,227.8754,228.0913,226.5143,227.162,11961.0
2020-04-02 10:50:00,242.09,243.91,242.09,243.42,3680.0,227.2371,228.9454,227.2371,228.4855,3680.0
2020-04-02 11:00:00,244.31,244.75,242.61,242.95,4412.0,229.3209,229.7339,227.7252,228.0443,4412.0
2020-04-02 11:10:00,242.29,243.59,241.95,243.4,17798.0,227.4248,228.6451,227.1057,228.4667,17798.0
2020-04-02 11:20:00,242.75,243.33,241.12,241.86,5304.0,227.8566,228.401,226.3266,227.0212,5304.0
2020-04-02 11:30:00,241.85,243.11,240.99,241.73,3800.0,227.0118,228.1945,226.2046,226.8992,3800.0
2020-04-02 11:40:00,241.73,242.23,240.62,241.46,6212.0,226.8992,227.3685,225.8573,226.6457,6212.0
2020-04-02 11:50:00,242.01,242.09,240.97,241.53,5504.0,227.162,227.2371,226.1858,226.7114,5504.0
2020-04-02 12:00:00,241.56,243.44,241.55,243.15,4248.0,226.7396,228.5043,226.7302,228.232,4248.0
2020-04-02 12:10:00,242.53,243.85,242.5,242.91,3114.0,227.6501,228.8891,227.6219,228.0068,3114.0
2020-04-02 12:20:00,242.92,243.17,241.73,241.88,2700.0,228.0162,228.2508,226.8992,227.04,2700.0
2020-04-02 12:30:00,242.28,242.28,241.05,241.05,2449.0,227.4154,227.4154,226.2609,226.2609,2449.0
2020-04-02 12:40:00,240.7,241.28,240.3,241.28,1828.0,225.9324,226.4768,225.5569,226.4768,1828.0
2020-04-02 12:50:00,241.39,241.67,240.44,240.55,1200.0,226.58,226.8428,225.6883,225.7916,1200.0
2020-04-02 13:00:00,240.53,241.63,239.85,240.14,3022.0,225.7728,226.8053,225.1345,225.4067,3022.0
2020-04-02 13:10:00,239.73,240.29,238.63,238.63,2500.0,225.0219,225.5475,223.9894,223.9894,2500.0
2020-04-02 13:20:00,238.63,239.69,237.96,237.96,2710.0,223.9894,224.9843,223.3605,223.3605,2710.0
2020-04-02 13:30:00,237.46,238.12,237.28,237.39,3096.0,222.8911,223.5107,222.7222,222.8254,3096.0
2020-04-02 13:40:00,237.69,238.58,237.24,237.84,4641.0,223.107,223.9424,222.6846,223.2478,4641.0
2020-04-02 13:50:00,238.14,238.71,236.36,236.79,3400.0,223.5294,224.0645,221.8586,222.2623,3400.0
2020-04-02 14:00:00,236.48,237.18,236.08,236.45,4972.0,221.9713,222.6283,221.5958,221.9431,4972.0
2020-04-02 14:10:00,236.78,237.46,235.06,235.14,3136.0,222.2529,222.8911,220.6384,220.7135,3136.0
2020-04-02 14:20:00,235.38,237.04,235.37,237.04,2905.0,220.9388,222.4969,220.9294,222.4969,2905.0
2020-04-02 14:30:00,237.06,237.72,236.68,237.63,2700.0,222.5157,223.1352,222.159,223.0507,2700.0
2020-04-02 14:40:00,236.56,236.86,235.01,235.71,4153.0,222.0464,222.328,220.5915,221.2485,4153.0
2020-04-02 14:50:00,235.74,237.11,235.74,237.11,2100.0,221.2767,222.5626,221.2767,222.5626,2100.0
2020-04-02 15:00:00,237.62,237.62,236.4,237.0,3049.0,223.0413,223.0413,221.8962,222.4594,3049.0
2020-04-02 15:10:00,236.92,237.13,236.1,237.02,5700.0,222.3843,222.5814,221.6146,222.4781,5700.0
2020-04-02 15:20:00,237.05,237.29,235.83,235.95,6900.0,222.5063,222.7316,221.3612,221.4738,6900.0
2020-04-02 15:30:00,236.39,236.86,234.86,235.54,12599.0,221.8868,222.328,220.4507,221.0889,12599.0
2020-04-02 15:40:00,235.57,237.16,235.41,235.78,12042.0,221.1171,222.6096,220.9669,221.3142,12042.0
2020-04-02 15:50:00,236.27,240.5,236.27,239.67,47606.0,221.7742,225.7446,221.7742,224.9656,47606.0
2020-04-03 09:30:00,236.61,239.61,236.61,238.87,5094.0,222.0933,224.9092,222.0933,224.2146,5094.0
2020-04-03 09:40:00,239.01,239.76,238.44,238.92,1882.0,224.346,225.05,223.811,224.2616,1882.0
2020-04-03 09:50:00,239.49,242.2,238.51,242.2,2650.0,224.7966,227.3403,223.8767,227.3403,2650.0
2020-04-03 10:00:00,242.94,242.94,240.58,242.06,1585.0,228.0349,228.0349,225.8197,227.2089,1585.0
2020-04-03 10:10:00,241.43,241.52,239.04,239.89,4000.0,226.6176,226.7021,224.3742,225.1721,4000.0
2020-04-03 10:20:00,239.96,240.74,239.41,240.4,2500.0,225.2378,225.9699,224.7215,225.6508,2500.0
2020-04-03 10:30:00,240.86,240.86,238.46,239.06,3205.0,226.0825,226.0825,223.8298,224.393,3205.0
2020-04-03 10:40:00,239.42,239.98,238.75,238.76,1300.0,224.7309,225.2565,224.102,224.1114,1300.0
2020-04-03 10:50:00,239.01,239.34,238.02,238.22,1700.0,224.346,224.6558,223.4168,223.6045,1700.0
2020-04-03 11:00:00,238.5,239.64,238.46,238.53,11800.0,223.8673,224.9374,223.8298,223.8955,11800.0
2020-04-03 11:10:00,238.31,238.64,237.18,238.64,19800.0,223.689,223.9987,222.6283,223.9987,19800.0
2020-04-03 11:20:00,238.88,238.88,237.82,237.99,900.0,224.224,224.224,223.2291,223.3886,900.0
2020-04-03 11:30:00,238.25,239.33,237.75,239.04,3269.0,223.6327,224.6464,223.1634,224.3742,3269.0
2020-04-03 11:40:00,239.0,239.36,236.97,237.74,2044.0,224.3367,224.6746,222.4312,223.154,2044.0
2020-04-03 11:50:00,237.91,239.03,237.53,238.86,1969.0,223.3135,224.3648,222.9569,224.2053,1969.0
2020-04-03 12:00:00,239.55,239.55,237.72,237.91,800.0,224.8529,224.8529,223.1352,223.3135,800.0
2020-04-03 12:10:00,238.45,238.6,237.16,237.34,2402.0,223.8204,223.9612,222.6096,222.7785,2402.0
2020-04-03 12:20:00,237.57,237.96,237.35,237.56,1312.0,222.9944,223.3605,222.7879,222.985,1312.0
2020-04-03 12:30:00,237.84,237.99,237.05,237.88,4031.0,223.2478,223.3886,222.5063,223.2854,4031.0
2020-04-03 12:40:00,238.07,238.79,237.84,237.91,2300.0,223.4637,224.1395,223.2478,223.3135,2300.0
2020-04-03 12:50:00,237.56,238.19,237.26,237.85,3403.0,222.985,223.5764,222.7034,223.2572,3403.0
2020-04-03 13:00:00,238.17,238.94,237.5,238.4,4421.0,223.5576,224.2803,222.9287,223.7735,4421.0
2020-04-03 13:10:00,238.21,238.27,237.57,237.84,1760.0,223.5951,223.6514,222.9944,223.2478,1760.0
2020-04-03 13:20:00,237.81,237.81,236.27,236.5,14332.0,223.2197,223.2197,221.7742,221.99,14332.0
2020-04-03 13:30:00,236.4,236.45,235.26,235.26,3965.0,221.8962,221.9431,220.8261,220.8261,3965.0
2020-04-03 13:40:00,235.45,236.37,235.45,236.37,2800.0,221.0045,221.868,221.0045,221.868,2800.0
2020-04-03 13:50:00,236.75,236.75,235.78,235.78,1905.0,222.2247,222.2247,221.3142,221.3142,1905.0
2020-04-03 14:00:00,235.87,235.89,234.27,234.62,2400.0,221.3987,221.4175,219.8969,220.2254,2400.0
2020-04-03 14:10:00,234.57,235.25,234.01,235.25,1800.0,220.1785,220.8167,219.6528,220.8167,1800.0
2020-04-03 14:20:00,235.74,236.12,235.65,236.12,2422.0,221.2767,221.6334,221.1922,221.6334,2422.0
2020-04-03 14:30:00,235.23,235.55,235.23,235.39,1028.0,220.798,221.0983,220.798,220.9481,1028.0
2020-04-03 14:40:00,235.45,236.04,234.99,236.04,1852.0,221.0045,221.5583,220.5727,221.5583,1852.0
2020-04-03 14:50:00,236.43,237.28,236.14,236.76,2600.0,221.9243,222.7222,221.6521,222.2341,2600.0
2020-04-03 15:00:00,236.64,237.0,235.49,236.06,4585.0,222.1215,222.4594,221.042,221.577,4585.0
2020-04-03 15:10:00,236.09,237.06,235.82,236.55,5340.0,221.6052,222.5157,221.3518,222.037,5340.0
2020-04-03 15:20:00,236.51,236.65,235.27,235.8,3100.0,221.9994,222.1308,220.8355,221.333,3100.0
2020-04-03 15:30:00,236.18,237.13,235.77,236.62,6718.0,221.6897,222.5814,221.3048,222.1027,6718.0
2020-04-03 15:40:00,236.91,238.41,235.97,238.08,4213.0,222.3749,223.7829,221.4926,223.4731,4213.0
2020-04-03 15:50:00,239.08,239.67,237.37,238.98,25894.0,224.4118,224.9656,222.8067,224.3179,25894.0
2020-04-06 09:30:00,248.37,251.16,245.17,247.88,7592.0,233.1318,235.7506,230.1281,232.6718,7592.0
2020-04-06 09:40:00,248.09,249.11,247.03,247.03,11554.0,232.869,233.8264,231.874,231.874,11554.0
2020-04-06 09:50:00,245.71,248.0,245.71,247.91,6741.0,230.635,232.7845,230.635,232.7,6741.0
2020-04-06 10:00:00,247.85,249.32,247.76,248.97,4557.0,232.6437,234.0235,232.5592,233.695,4557.0
2020-04-06 10:10:00,248.83,249.83,248.17,249.76,900.0,233.5636,234.5022,232.9441,234.4365,900.0
2020-04-06 10:20:00,250.64,250.65,248.28,248.98,3802.0,235.2625,235.2719,233.0473,233.7044,3802.0
2020-04-06 10:30:00,247.94,249.12,247.87,248.92,1575.0,232.7282,233.8358,232.6625,233.648,1575.0
2020-04-06 10:40:00,249.19,249.3,248.61,248.62,1681.0,233.9015,234.0047,233.3571,233.3664,1681.0
2020-04-06 10:50:00,248.91,250.48,248.91,249.4,4057.0,233.6387,235.1123,233.6387,234.0986,4057.0
2020-04-06 11:00:00,249.74,250.03,248.84,249.58,1800.0,234.4177,234.6899,233.5729,234.2675,1800.0
2020-04-06 11:10:00,249.45,250.05,249.4,249.51,3800.0,234.1455,234.7087,234.0986,234.2018,3800.0
2020-04-06 11:20:00,249.46,250.6,248.98,250.6,3268.0,234.1549,235.225,233.7044,235.225,3268.0
2020-04-06 11:30:00,250.55,250.97,249.61,250.83,8458.0,235.178,235.5723,234.2957,235.4409,8458.0
2020-04-06 11:40:00,250.7,252.1,250.69,251.68,4311.0,235.3188,236.6329,235.3094,236.2387,4311.0
2020-04-06 11:50:00,252.11,252.11,250.68,250.99,3200.0,236.6423,236.6423,235.3001,235.591,3200.0
2020-04-06 12:00:00,250.81,251.76,250.79,251.5,3327.0,235.4221,236.3138,235.4033,236.0698,3327.0
2020-04-06 12:10:00,251.25,252.07,250.96,251.8,5066.0,235.8351,236.6048,235.5629,236.3513,5066.0
2020-04-06 12:20:00,251.87,253.27,251.86,252.8,2627.0,236.4171,237.7312,236.4077,237.29,2627.0
2020-04-06 12:30:00,252.98,253.84,252.69,253.14,3121.0,237.4589,238.2662,237.1867,237.6091,3121.0
2020-04-06 12:40:00,253.19,253.86,252.61,253.12,2541.0,237.6561,238.285,237.1116,237.5904,2541.0
2020-04-06 12:50:00,252.93,253.58,252.75,253.58,1966.0,237.412,238.0221,237.2431,238.0221,1966.0
2020-04-06 13:00:00,254.62,254.75,253.27,253.47,2506.0,238.9983,239.1204,237.7312,237.9189,2506.0
2020-04-06 13:10:00,253.71,253.82,253.14,253.43,1808.0,238.1442,238.2474,237.6091,237.8813,1808.0
2020-04-06 13:20:00,253.49,253.63,252.84,253.63,1294.0,237.9377,238.0691,237.3275,238.0691,1294.0
2020-04-06 13:30:00,253.29,253.77,252.91,253.77,1116.0,237.7499,238.2005,237.3932,238.2005,1116.0
2020-04-06 13:40:00,253.92,254.6,253.81,254.0,2800.0,238.3413,238.9796,238.238,238.4164,2800.0
2020-04-06 13:50:00,253.99,254.15,252.91,253.04,3437.0,238.407,238.5572,237.3932,237.5153,3437.0
2020-04-06 14:00:00,252.88,252.88,251.12,251.61,2501.0,237.3651,237.3651,235.7131,236.173,2501.0
2020-04-06 14:10:00,251.49,251.62,251.24,251.31,2300.0,236.0604,236.1824,235.8257,235.8914,2300.0
2020-04-06 14:20:00,251.45,252.08,251.35,252.08,2393.0,236.0228,236.6142,235.929,236.6142,2393.0
2020-04-06 14:30:00,252.34,252.35,251.46,251.97,2644.0,236.8582,236.8676,236.0322,236.5109,2644.0
2020-04-06 14:40:00,251.89,252.63,251.85,252.42,2179.0,236.4358,237.1304,236.3983,236.9333,2179.0
2020-04-06 14:50:00,252.33,252.5,251.74,252.17,2100.0,236.8488,237.0084,236.295,236.6986,2100.0
2020-04-06 15:00:00,252.09,252.78,251.3,252.78,2851.0,236.6236,237.2712,235.882,237.2712,2851.0
2020-04-06 15:10:00,252.46,252.46,250.8,250.86,3885.0,236.9709,236.9709,235.4127,235.469,3885.0
2020-04-06 15:20:00,250.95,251.77,250.84,251.61,4346.0,235.5535,236.3232,235.4502,236.173,4346.0
2020-04-06 15:30:00,251.58,252.13,250.54,250.82,11353.0,236.1448,236.6611,235.1686,235.4315,11353.0
2020-04-06 15:40:00,251.09,251.92,250.48,251.9,9290.0,235.6849,236.464,235.1123,236.4452,9290.0
2020-04-06 15:50:00,252.14,253.34,250.8,250.81,76329.0,236.6705,237.7969,235.4127,235.4221,76329.0
2020-04-07 09:30:00,253.26,271.09,253.26,259.0,59237.0,237.7218,254.4578,237.7218,243.1096,59237.0
2020-04-07 09:40:00,257.26,259.87,256.13,256.13,10013.0,241.4764,243.9262,240.4157,240.4157,10013.0
2020-04-07 09:50:00,257.81,259.81,256.76,257.38,5700.0,241.9926,243.8699,241.007,241.589,5700.0
2020-04-07 10:00:00,257.41,259.26,256.08,258.68,14596.0,241.6172,243.3537,240.3688,242.8092,14596.0
2020-04-07 10:10:00,258.99,259.75,257.45,259.42,9910.0,243.1002,243.8136,241.6547,243.5038,9910.0
2020-04-07 10:20:00,259.49,259.98,258.18,259.0,7453.0,243.5695,244.0295,242.3399,243.1096,7453.0
2020-04-07 10:30:00,259.43,261.88,259.08,259.69,17661.0,243.5132,245.8129,243.1847,243.7573,17661.0
2020-04-07 10:40:00,259.99,261.31,259.45,260.12,8658.0,244.0389,245.2779,243.532,244.1609,8658.0
2020-04-07 10:50:00,259.97,266.38,259.97,266.15,12175.0,244.0201,250.0368,244.0201,249.8209,12175.0
2020-04-07 11:00:00,266.02,268.17,265.43,268.11,16840.0,249.6989,251.717,249.1451,251.6607,16840.0
2020-04-07 11:10:00,268.47,270.32,267.73,269.0,11430.0,251.9986,253.7351,251.304,252.4961,11430.0
2020-04-07 11:20:00,268.78,270.5,268.13,270.17,12179.0,252.2896,253.904,251.6795,253.5943,12179.0
2020-04-07 11:30:00,269.91,272.53,269.9,272.0,9206.0,253.3502,255.8095,253.3409,255.312,9206.0
2020-04-07 11:40:00,271.71,271.71,268.29,268.29,5505.0,255.0398,255.0398,251.8296,251.8296,5505.0
2020-04-07 11:50:00,268.37,268.37,264.93,265.11,3397.0,251.9047,251.9047,248.6758,248.8447,3397.0
2020-04-07 12:00:00,265.36,266.71,265.3,266.71,3300.0,249.0794,250.3466,249.0231,250.3466,3300.0
2020-04-07 12:10:00,266.72,268.39,266.24,268.31,2209.0,250.356,251.9235,249.9054,251.8484,2209.0
2020-04-07 12:20:00,268.45,268.45,266.99,267.69,2116.0,251.9798,251.9798,250.6094,251.2664,2116.0
2020-04-07 12:30:00,268.38,269.27,267.74,269.27,7690.0,251.9141,252.7495,251.3134,252.7495,7690.0
2020-04-07 12:40:00,268.75,269.57,268.14,268.98,7004.0,252.2614,253.0311,251.6888,252.4773,7004.0
2020-04-07 12:50:00,268.98,269.16,267.96,268.16,4900.0,252.4773,252.6463,251.5199,251.7076,4900.0
2020-04-07 13:00:00,268.25,269.99,268.24,268.31,5913.0,251.7921,253.4253,251.7827,251.8484,5913.0
2020-04-07 13:10:00,268.11,269.07,268.1,268.81,4981.0,251.6607,252.5618,251.6513,252.3177,4981.0
2020-04-07 13:20:00,268.78,269.41,267.56,267.92,4874.0,252.2896,252.8809,251.1444,251.4823,4874.0
2020-04-07 13:30:00,268.46,268.46,266.9,266.91,2615.0,251.9892,251.9892,250.5249,250.5343,2615.0
2020-04-07 13:40:00,266.92,268.01,266.91,267.5,2649.0,250.5437,251.5668,250.5343,251.0881,2649.0
2020-04-07 13:50:00,267.49,267.6,266.71,266.87,3289.0,251.0787,251.182,250.3466,250.4968,3289.0
2020-04-07 14:00:00,266.58,266.76,266.0,266.18,2100.0,250.2245,250.3935,249.6801,249.8491,2100.0
2020-04-07 14:10:00,266.93,267.22,265.57,265.57,2102.0,250.5531,250.8253,249.2765,249.2765,2102.0
2020-04-07 14:20:00,266.02,267.18,265.94,266.48,1900.0,249.6989,250.7877,249.6238,250.1307,1900.0
2020-04-07 14:30:00,265.94,266.78,265.5,265.5,1894.0,249.6238,250.4123,249.2108,249.2108,1894.0
2020-04-07 14:40:00,265.19,265.5,264.37,264.37,3300.0,248.9198,249.2108,248.1501,248.1501,3300.0
2020-04-07 14:50:00,264.14,264.14,261.86,262.08,3577.0,247.9343,247.9343,245.7941,246.0006,3577.0
2020-04-07 15:00:00,262.92,263.7,262.06,263.0,6040.0,246.7891,247.5212,245.9819,246.8642,6040.0
2020-04-07 15:10:00,263.4,263.76,260.39,260.4,6744.0,247.2397,247.5776,244.4143,244.4237,6744.0
2020-04-07 15:20:00,260.87,260.87,258.76,258.97,4635.0,244.8649,244.8649,242.8843,243.0814,4635.0
2020-04-07 15:30:00,259.39,261.15,258.96,260.78,9350.0,243.4757,245.1277,243.0721,244.7804,9350.0
2020-04-07 15:40:00,261.1,263.3,260.41,263.3,12985.0,245.0808,247.1458,244.4331,247.1458,12985.0
2020-04-07 15:50:00,262.29,262.3,257.1,257.93,40197.0,246.1978,246.2071,241.3262,242.1053,40197.0
2020-04-08 09:30:00,261.77,264.55,256.91,258.0,5473.0,245.7097,248.3191,241.1478,242.171,5473.0
2020-04-08 09:40:00,258.14,260.8,258.14,260.8,1320.0,242.3024,244.7992,242.3024,244.7992,1320.0
2020-04-08 09:50:00,259.7,261.13,259.37,260.25,3714.0,243.7667,245.1089,243.4569,244.2829,3714.0
2020-04-08 10:00:00,261.02,261.17,258.26,259.98,2500.0,245.0057,245.1465,242.415,244.0295,2500.0
2020-04-08 10:10:00,260.82,263.55,260.57,262.88,2598.0,244.8179,247.3804,244.5833,246.7516,2598.0
2020-04-08 10:20:00,261.85,263.08,261.85,262.79,1600.0,245.7847,246.9393,245.7847,246.6671,1600.0
2020-04-08 10:30:00,262.69,263.98,262.51,263.39,1901.0,246.5732,247.7841,246.4043,247.2303,1901.0
2020-04-08 10:40:00,263.84,263.89,262.7,262.7,1300.0,247.6527,247.6996,246.5826,246.5826,1300.0
2020-04-08 10:50:00,263.03,265.47,263.03,265.47,311.0,246.8924,249.1827,246.8924,249.1827,311.0
2020-04-08 11:00:00,264.71,266.28,264.56,265.32,2233.0,248.4693,249.943,248.3285,249.0419,2233.0
2020-04-08 11:10:00,267.29,267.85,266.5,266.63,3138.0,250.891,251.4166,250.1495,250.2715,3138.0
2020-04-08 11:20:00,267.53,269.05,266.77,269.05,4149.0,251.1163,252.543,250.4029,252.543,4149.0
2020-04-08 11:30:00,269.35,269.35,267.7,269.25,3904.0,252.8246,252.8246,251.2758,252.7307,3904.0
2020-04-08 11:40:00,269.4,269.45,268.54,269.05,3136.0,252.8715,252.9185,252.0643,252.543,3136.0
2020-04-08 11:50:00,269.23,269.23,268.23,268.59,900.0,252.712,252.712,251.7733,252.1112,900.0
2020-04-08 12:00:00,268.59,268.94,267.72,267.72,2809.0,252.1112,252.4398,251.2946,251.2946,2809.0
2020-04-08 12:10:00,267.59,270.22,267.58,269.63,1716.0,251.1726,253.6412,251.1632,253.0874,1716.0
2020-04-08 12:20:00,269.45,269.86,268.18,268.31,2517.0,252.9185,253.3033,251.7264,251.8484,2517.0
2020-04-08 12:30:00,268.31,268.94,267.71,268.91,2462.0,251.8484,252.4398,251.2852,252.4116,2462.0
2020-04-08 12:40:00,268.93,269.77,268.71,268.71,2200.0,252.4304,253.2188,252.2239,252.2239,2200.0
2020-04-08 12:50:00,268.56,269.45,268.56,269.04,1500.0,252.0831,252.9185,252.0831,252.5336,1500.0
2020-04-08 13:00:00,268.9,268.92,268.23,268.23,1064.0,252.4022,252.421,251.7733,251.7733,1064.0
2020-04-08 13:10:00,267.71,268.94,267.71,268.7,1600.0,251.2852,252.4398,251.2852,252.2145,1600.0
2020-04-08 13:20:00,268.56,268.97,268.56,268.97,580.0,252.0831,252.4679,252.0831,252.4679,580.0
2020-04-08 13:30:00,268.76,268.76,267.43,267.61,2085.0,252.2708,252.2708,251.0224,251.1914,2085.0
2020-04-08 13:40:00,268.2,269.09,267.94,268.61,1629.0,251.7452,252.5806,251.5011,252.13,1629.0
2020-04-08 13:50:00,267.83,268.53,267.83,268.18,743.0,251.3979,252.0549,251.3979,251.7264,743.0
2020-04-08 14:00:00,268.41,269.29,268.15,269.29,700.0,251.9423,252.7683,251.6982,252.7683,700.0
2020-04-08 14:10:00,269.12,270.39,269.12,270.32,3197.0,252.6087,253.8008,252.6087,253.7351,3197.0
2020-04-08 14:20:00,270.18,272.21,270.09,272.21,2985.0,253.6037,255.5091,253.5192,255.5091,2985.0
2020-04-08 14:30:00,272.0,273.12,271.9,273.06,5607.0,255.312,256.3633,255.2182,256.307,5607.0
2020-04-08 14:40:00,272.95,273.74,271.44,271.44,7635.0,256.2037,256.9453,254.7864,254.7864,7635.0
2020-04-08 14:50:00,271.51,273.06,271.51,272.81,2210.0,254.8521,256.307,254.8521,256.0723,2210.0
2020-04-08 15:00:00,272.78,273.17,271.34,272.07,5800.0,256.0442,256.4102,254.6925,255.3777,5800.0
2020-04-08 15:10:00,272.03,272.03,270.61,271.19,2600.0,255.3402,255.3402,254.0073,254.5517,2600.0
2020-04-08 15:20:00,271.47,272.03,271.08,271.67,4850.0,254.8145,255.3402,254.4485,255.0023,4850.0
2020-04-08 15:30:00,271.86,272.34,271.06,271.35,11829.0,255.1806,255.6312,254.4297,254.7019,11829.0
2020-04-08 15:40:00,271.15,271.15,269.14,269.24,17989.0,254.5142,254.5142,252.6275,252.7214,17989.0
2020-04-08 15:50:00,269.61,271.6,269.21,269.8,26012.0,253.0687,254.9366,252.6932,253.247,26012.0
2020-04-09 09:30:00,274.94,275.35,273.36,275.33,6962.0,258.0716,258.4565,256.5886,258.4377,6962.0
2020-04-09 09:40:00,276.29,278.92,275.26,278.39,5314.0,259.3388,261.8075,258.372,261.31,5314.0
2020-04-09 09:50:00,278.03,278.03,276.89,277.65,2400.0,260.9721,260.9721,259.902,260.6154,2400.0
2020-04-09 10:00:00,277.15,281.5,276.78,279.46,19308.0,260.146,264.2292,259.7988,262.3143,19308.0
2020-04-09 10:10:00,280.25,281.7,277.0,277.77,9730.0,263.0559,264.4169,260.0053,260.728,9730.0
2020-04-09 10:20:00,277.86,282.0,277.51,281.53,13245.0,260.8125,264.6985,260.484,264.2573,13245.0
2020-04-09 10:30:00,282.2,282.21,278.92,279.7,5665.0,264.8862,264.8956,261.8075,262.5396,5665.0
2020-04-09 10:40:00,279.36,280.69,278.26,279.21,5940.0,262.2205,263.4689,261.1879,262.0797,5940.0
2020-04-09 10:50:00,278.63,280.21,278.31,278.8,3700.0,261.5352,263.0183,261.2349,261.6948,3700.0
2020-04-09 11:00:00,278.51,278.52,275.52,276.36,6053.0,261.4226,261.432,258.6161,259.4045,6053.0
2020-04-09 11:10:00,275.97,275.97,274.24,274.93,1374.0,259.0384,259.0384,257.4146,258.0623,1374.0
2020-04-09 11:20:00,274.67,275.85,274.3,275.28,4500.0,257.8182,258.9258,257.4709,258.3908,4500.0
2020-04-09 11:30:00,275.28,275.63,273.58,274.3,5022.0,258.3908,258.7193,256.7951,257.4709,5022.0
2020-04-09 11:40:00,274.35,275.53,274.13,274.76,4400.0,257.5178,258.6254,257.3113,257.9027,4400.0
2020-04-09 11:50:00,275.13,275.34,274.49,275.34,2200.0,258.25,258.4471,257.6492,258.4471,2200.0
2020-04-09 12:00:00,275.53,277.02,275.53,276.97,2400.0,258.6254,260.024,258.6254,259.9771,2400.0
2020-04-09 12:10:00,276.74,278.29,276.74,278.12,1400.0,259.7612,261.2161,259.7612,261.0565,1400.0
2020-04-09 12:20:00,278.38,279.11,277.54,277.71,4243.0,261.3006,261.9858,260.5121,260.6717,4243.0
2020-04-09 12:30:00,278.13,278.96,277.68,278.29,2435.0,261.0659,261.845,260.6435,261.2161,2435.0
2020-04-09 12:40:00,278.23,278.88,277.82,278.8,2901.0,261.1598,261.7699,260.7749,261.6948,2901.0
2020-04-09 12:50:00,278.82,280.19,278.32,279.82,4161.0,261.7136,262.9995,261.2443,262.6522,4161.0
2020-04-09 13:00:00,279.6,280.34,279.57,279.96,4117.0,262.4457,263.1403,262.4176,262.7836,4117.0
2020-04-09 13:10:00,279.8,279.8,278.63,278.73,2000.0,262.6335,262.6335,261.5352,261.6291,2000.0
2020-04-09 13:20:00,278.18,279.61,278.18,279.55,6000.0,261.1129,262.4551,261.1129,262.3988,6000.0
2020-04-09 13:30:00,279.78,280.03,278.56,278.56,3808.0,262.6147,262.8494,261.4695,261.4695,3808.0
2020-04-09 13:40:00,279.02,279.76,279.0,279.3,1600.0,261.9013,262.5959,261.8825,262.1641,1600.0
2020-04-09 13:50:00,278.95,280.35,278.48,280.35,2600.0,261.8356,263.1497,261.3945,263.1497,2600.0
2020-04-09 14:00:00,280.69,280.84,277.58,278.01,2900.0,263.4689,263.6097,260.5497,260.9533,2900.0
2020-04-09 14:10:00,278.37,278.56,277.69,277.71,1865.0,261.2912,261.4695,260.6529,260.6717,1865.0
2020-04-09 14:20:00,277.18,277.38,276.25,276.49,2298.0,260.1742,260.3619,259.3013,259.5265,2298.0
2020-04-09 14:30:00,276.37,277.23,276.18,277.23,3000.0,259.4139,260.2211,259.2356,260.2211,3000.0
2020-04-09 14:40:00,277.43,277.57,276.11,276.45,2450.0,260.4089,260.5403,259.1699,259.489,2450.0
2020-04-09 14:50:00,276.77,276.9,275.03,276.9,6300.0,259.7894,259.9114,258.1561,259.9114,6300.0
2020-04-09 15:00:00,276.97,277.56,276.32,276.81,5212.0,259.9771,260.5309,259.367,259.8269,5212.0
2020-04-09 15:10:00,276.45,277.43,276.45,277.04,4102.0,259.489,260.4089,259.489,260.0428,4102.0
2020-04-09 15:20:00,277.53,277.53,276.3,277.32,8633.0,260.5027,260.5027,259.3482,260.3056,8633.0
2020-04-09 15:30:00,277.54,278.45,277.19,278.1,4400.0,260.5121,261.3663,260.1836,261.0378,4400.0
2020-04-09 15:40:00,278.22,279.4,277.92,278.53,15233.0,261.1504,262.258,260.8688,261.4414,15233.0
2020-04-09 15:50:00,278.53,280.31,278.45,279.98,40625.0,261.4414,263.1122,261.3663,262.8024,40625.0
2020-04-13 09:30:00,278.29,278.29,274.51,274.51,5264.0,261.2161,261.2161,257.668,257.668,5264.0
2020-04-13 09:40:00,276.23,277.13,275.09,275.27,3200.0,259.2825,260.1273,258.2124,258.3814,3200.0
2020-04-13 09:50:00,275.53,276.24,274.65,274.81,4938.0,258.6254,259.2919,257.7994,257.9496,4938.0
2020-04-13 10:00:00,274.93,276.67,274.9,276.67,1916.0,258.0623,259.6955,258.0341,259.6955,1916.0
2020-04-13 10:10:00,275.65,275.65,273.78,274.47,1900.0,258.7381,258.7381,256.9828,257.6305,1900.0
2020-04-13 10:20:00,273.99,275.73,273.61,275.03,5100.0,257.1799,258.8132,256.8232,258.1561,5100.0
2020-04-13 10:30:00,275.37,275.59,274.5,274.72,3850.0,258.4753,258.6818,257.6586,257.8651,3850.0
2020-04-13 10:40:00,275.05,275.05,273.9,274.28,8240.0,258.1749,258.1749,257.0954,257.4521,8240.0
2020-04-13 10:50:00,273.87,275.44,273.5,275.43,3450.0,257.0673,258.541,256.72,258.5316,3450.0
2020-04-13 11:00:00,275.36,275.7,274.8,275.22,5421.0,258.4659,258.785,257.9402,258.3345,5421.0
2020-04-13 11:10:00,275.21,275.76,274.61,275.69,2698.0,258.3251,258.8413,257.7619,258.7756,2698.0
2020-04-13 11:20:00,275.38,277.41,275.38,277.39,4042.0,258.4846,260.3901,258.4846,260.3713,4042.0
2020-04-13 11:30:00,277.52,277.79,276.67,276.71,3602.0,260.4933,260.7468,259.6955,259.733,3602.0
2020-04-13 11:40:00,276.71,277.09,276.11,276.52,3097.0,259.733,260.0897,259.1699,259.5547,3097.0
2020-04-13 11:50:00,276.8,277.0,275.84,276.61,1686.0,259.8175,260.0053,258.9164,259.6392,1686.0
2020-04-13 12:00:00,275.8,276.49,275.53,276.28,1245.0,258.8789,259.5265,258.6254,259.3294,1245.0
2020-04-13 12:10:00,276.8,277.47,276.55,277.47,1519.0,259.8175,260.4464,259.5829,260.4464,1519.0
2020-04-13 12:20:00,277.27,277.29,276.62,276.72,3467.0,260.2587,260.2775,259.6486,259.7424,3467.0
2020-04-13 12:30:00,276.49,276.49,275.83,275.94,1081.0,259.5265,259.5265,258.907,259.0103,1081.0
2020-04-13 12:40:00,275.57,275.89,275.18,275.89,1600.0,258.663,258.9634,258.2969,258.9634,1600.0
2020-04-13 12:50:00,275.32,275.4,274.07,274.07,4166.0,258.4283,258.5034,257.255,257.255,4166.0
2020-04-13 13:00:00,274.17,274.43,273.07,273.09,4396.0,257.3489,257.5929,256.3164,256.3351,4396.0
2020-04-13 13:10:00,273.14,273.39,272.65,273.07,1749.0,256.3821,256.6167,255.9221,256.3164,1749.0
2020-04-13 13:20:00,273.16,273.65,272.62,273.45,1600.0,256.4008,256.8608,255.894,256.6731,1600.0
2020-04-13 13:30:00,273.28,274.1,273.28,274.1,1700.0,256.5135,257.2832,256.5135,257.2832,1700.0
2020-04-13 13:40:00,274.42,274.82,274.11,274.53,1100.0,257.5835,257.959,257.2926,257.6868,1100.0
2020-04-13 13:50:00,274.45,274.97,274.39,274.8,800.0,257.6117,258.0998,257.5554,257.9402,800.0
2020-04-13 14:00:00,274.99,275.67,274.99,275.0,1100.0,258.1186,258.7569,258.1186,258.128,1100.0
2020-04-13 14:10:00,274.39,274.45,273.25,273.3,2919.0,257.5554,257.6117,256.4853,256.5323,2919.0
2020-04-13 14:20:00,273.12,273.16,272.0,272.62,1931.0,256.3633,256.4008,255.312,255.894,1931.0
2020-04-13 14:30:00,272.86,273.6,272.78,273.22,1280.0,256.1193,256.8139,256.0442,256.4572,1280.0
2020-04-13 14:40:00,272.79,274.35,272.64,273.99,4047.0,256.0535,257.5178,255.9128,257.1799,4047.0
2020-04-13 14:50:00,274.23,274.23,273.33,273.69,2335.0,257.4052,257.4052,256.5604,256.8983,2335.0
2020-04-13 15:00:00,273.69,273.96,273.3,273.44,3603.0,256.8983,257.1518,256.5323,256.6637,3603.0
2020-04-13 15:10:00,273.56,275.01,273.56,275.01,6106.0,256.7763,258.1373,256.7763,258.1373,6106.0
2020-04-13 15:20:00,275.3,275.3,274.56,274.75,4020.0,258.4096,258.4096,257.715,257.8933,4020.0
2020-04-13 15:30:00,275.25,275.64,274.83,275.01,2939.0,258.3626,258.7287,257.9684,258.1373,2939.0
2020-04-13 15:40:00,275.01,275.65,274.59,275.65,3902.0,258.1373,258.7381,257.7431,258.7381,3902.0
2020-04-13 15:50:00,275.51,275.51,274.06,274.16,23253.0,258.6067,258.6067,257.2456,257.3395,23253.0
2020-04-14 09:30:00,283.31,284.99,280.0,283.0,11601.0,265.9281,267.505,262.8212,265.6371,11601.0
2020-04-14 09:40:00,282.17,284.64,282.17,283.3,5300.0,264.8581,267.1765,264.8581,265.9187,5300.0
2020-04-14 09:50:00,282.92,283.37,281.75,283.06,4733.0,265.562,265.9844,264.4638,265.6935,4733.0
2020-04-14 10:00:00,282.88,284.5,281.98,283.56,7067.0,265.5245,267.0451,264.6797,266.1628,7067.0
2020-04-14 10:10:00,283.75,283.98,282.91,283.66,9404.0,266.3411,266.557,265.5527,266.2566,9404.0
2020-04-14 10:20:00,283.66,284.07,281.43,281.46,6801.0,266.2566,266.6415,264.1635,264.1916,6801.0
2020-04-14 10:30:00,281.71,281.96,281.0,281.75,8885.0,264.4263,264.6609,263.7598,264.4638,8885.0
2020-04-14 10:40:00,281.97,282.28,281.26,282.18,6313.0,264.6703,264.9613,264.0039,264.8674,6313.0
2020-04-14 10:50:00,281.94,283.0,281.89,282.68,4896.0,264.6422,265.6371,264.5952,265.3368,4896.0
2020-04-14 11:00:00,283.03,283.29,281.25,281.28,7622.0,265.6653,265.9093,263.9945,264.0227,7622.0
2020-04-14 11:10:00,281.8,282.35,281.5,282.01,2200.0,264.5108,265.027,264.2292,264.7079,2200.0
2020-04-14 11:20:00,281.09,282.85,281.09,282.47,3454.0,263.8443,265.4963,263.8443,265.1397,3454.0
2020-04-14 11:30:00,282.65,283.46,282.55,282.55,7802.0,265.3086,266.0689,265.2147,265.2147,7802.0
2020-04-14 11:40:00,282.73,283.26,282.23,282.72,3875.0,265.3837,265.8812,264.9144,265.3743,3875.0
2020-04-14 11:50:00,283.16,283.29,281.85,281.85,3590.0,265.7873,265.9093,264.5577,264.5577,3590.0
2020-04-14 12:00:00,282.29,283.86,282.1,283.18,4506.0,264.9707,266.4444,264.7924,265.8061,4506.0
2020-04-14 12:10:00,283.06,283.27,282.17,283.27,2904.0,265.6935,265.8906,264.8581,265.8906,2904.0
2020-04-14 12:20:00,283.17,284.56,282.94,284.55,5001.0,265.7967,267.1014,265.5808,267.092,5001.0
2020-04-14 12:30:00,284.74,284.93,283.78,284.47,4592.0,267.2704,267.4487,266.3693,267.0169,4592.0
2020-04-14 12:40:00,284.07,284.34,283.79,284.34,4166.0,266.6415,266.8949,266.3787,266.8949,4166.0
2020-04-14 12:50:00,284.3,285.66,284.19,285.35,5222.0,266.8574,268.1339,266.7541,267.843,5222.0
2020-04-14 13:00:00,285.19,285.2,284.62,284.63,2805.0,267.6928,267.7022,267.1577,267.1671,2805.0
2020-04-14 13:10:00,284.25,284.94,284.24,284.39,3072.0,266.8104,267.4581,266.8011,266.9419,3072.0
2020-04-14 13:20:00,284.49,285.7,284.49,285.7,2689.0,267.0357,268.1715,267.0357,268.1715,2689.0
2020-04-14 13:30:00,285.75,286.75,285.52,286.3,5614.0,268.2184,269.1571,268.0025,268.7347,5614.0
2020-04-14 13:40:00,286.02,286.38,285.2,285.43,3948.0,268.4718,268.8098,267.7022,267.918,3948.0
2020-04-14 13:50:00,285.77,287.38,285.64,286.71,4619.0,268.2372,269.7484,268.1152,269.1195,4619.0
2020-04-14 14:00:00,286.69,286.69,285.75,285.81,3080.0,269.1007,269.1007,268.2184,268.2747,3080.0
2020-04-14 14:10:00,285.99,287.07,285.87,287.0,5549.0,268.4437,269.4574,268.3311,269.3917,5549.0
2020-04-14 14:20:00,287.46,287.73,286.57,286.84,4700.0,269.8235,270.0769,268.9881,269.2415,4700.0
2020-04-14 14:30:00,287.01,287.43,286.34,287.33,4562.0,269.4011,269.7953,268.7722,269.7015,4562.0
2020-04-14 14:40:00,287.35,287.68,286.83,286.83,6297.0,269.7203,270.03,269.2322,269.2322,6297.0
2020-04-14 14:50:00,286.7,286.83,285.93,286.23,4860.0,269.1101,269.2322,268.3874,268.669,4860.0
2020-04-14 15:00:00,286.24,286.39,285.42,285.7,5749.0,268.6784,268.8191,267.9087,268.1715,5749.0
2020-04-14 15:10:00,285.47,286.16,285.12,286.15,3834.0,267.9556,268.6033,267.6271,268.5939,3834.0
2020-04-14 15:20:00,286.07,287.23,286.02,286.72,8728.0,268.5188,269.6076,268.4718,269.1289,8728.0
2020-04-14 15:30:00,287.04,287.48,286.55,286.57,6888.0,269.4293,269.8423,268.9693,268.9881,6888.0
2020-04-14 15:40:00,286.57,288.09,286.57,288.04,16056.0,268.9881,270.4148,268.9881,270.3679,16056.0
2020-04-14 15:50:00,288.4,288.57,287.01,287.63,45625.0,270.7058,270.8654,269.4011,269.9831,45625.0
2020-04-15 09:30:00,281.38,281.48,279.26,281.0,6954.0,264.1165,264.2104,262.1266,263.7598,6954.0
2020-04-15 09:40:00,280.25,280.28,278.73,280.28,1600.0,263.0559,263.084,261.6291,263.084,1600.0
2020-04-15 09:50:00,280.16,281.81,278.41,281.6,4264.0,262.9714,264.5201,261.3287,264.323,4264.0
2020-04-15 10:00:00,280.84,282.33,279.67,281.58,6500.0,263.6097,265.0082,262.5114,264.3043,6500.0
2020-04-15 10:10:00,281.2,281.82,277.96,277.96,4519.0,263.9476,264.5295,260.9064,260.9064,4519.0
2020-04-15 10:20:00,277.88,279.3,277.88,279.22,1786.0,260.8313,262.1641,260.8313,262.089,1786.0
2020-04-15 10:30:00,278.77,280.04,278.77,279.05,900.0,261.6667,262.8587,261.6667,261.9295,900.0
2020-04-15 10:40:00,279.12,280.51,278.86,279.8,8043.0,261.9952,263.2999,261.7511,262.6335,8043.0
2020-04-15 10:50:00,279.85,279.86,279.31,279.51,1500.0,262.6804,262.6898,262.1735,262.3613,1500.0
2020-04-15 11:00:00,279.22,279.42,278.39,278.77,3876.0,262.089,262.2768,261.31,261.6667,3876.0
2020-04-15 11:10:00,278.72,279.14,278.0,279.03,1972.0,261.6197,262.014,260.9439,261.9107,1972.0
2020-04-15 11:20:00,278.07,278.57,277.69,278.28,3311.0,261.0096,261.4789,260.6529,261.2067,3311.0
2020-04-15 11:30:00,278.32,279.03,278.32,278.45,1201.0,261.2443,261.9107,261.2443,261.3663,1201.0
2020-04-15 11:40:00,277.76,277.8,276.55,277.78,2160.0,260.7186,260.7562,259.5829,260.7374,2160.0
2020-04-15 11:50:00,277.68,278.04,277.68,277.98,2501.0,260.6435,260.9814,260.6435,260.9251,2501.0
2020-04-15 12:00:00,277.53,277.93,276.9,276.91,2201.0,260.5027,260.8782,259.9114,259.9208,2201.0
2020-04-15 12:10:00,277.32,277.75,276.84,277.05,2001.0,260.3056,260.7092,259.8551,260.0522,2001.0
2020-04-15 12:20:00,277.31,277.78,277.11,277.6,2661.0,260.2962,260.7374,260.1085,260.5684,2661.0
2020-04-15 12:30:00,278.36,278.63,278.24,278.27,1671.0,261.2818,261.5352,261.1692,261.1973,1671.0
2020-04-15 12:40:00,277.89,278.55,277.89,278.44,2101.0,260.8406,261.4602,260.8406,261.3569,2101.0
2020-04-15 12:50:00,278.4,279.17,278.26,278.37,1627.0,261.3194,262.0421,261.1879,261.2912,1627.0
2020-04-15 13:00:00,278.68,278.84,278.12,278.53,2938.0,261.5822,261.7324,261.0565,261.4414,2938.0
2020-04-15 13:10:00,278.62,279.0,278.4,279.0,1501.0,261.5259,261.8825,261.3194,261.8825,1501.0
2020-04-15 13:20:00,278.94,279.21,278.62,279.13,2100.0,261.8262,262.0797,261.5259,262.0046,2100.0
2020-04-15 13:30:00,278.95,278.95,278.61,278.61,1329.0,261.8356,261.8356,261.5165,261.5165,1329.0
2020-04-15 13:40:00,278.56,279.31,278.03,279.23,1400.0,261.4695,262.1735,260.9721,262.0984,1400.0
2020-04-15 13:50:00,278.84,279.74,278.61,279.24,4100.0,261.7324,262.5771,261.5165,262.1078,4100.0
2020-04-15 14:00:00,279.42,280.36,279.42,279.72,2799.0,262.2768,263.1591,262.2768,262.5584,2799.0
2020-04-15 14:10:00,280.36,281.1,280.24,281.1,1900.0,263.1591,263.8537,263.0465,263.8537,1900.0
2020-04-15 14:20:00,281.1,282.04,280.79,282.04,4001.0,263.8537,264.736,263.5627,264.736,4001.0
2020-04-15 14:30:00,282.18,282.81,281.77,282.34,3602.0,264.8674,265.4588,264.4826,265.0176,3602.0
2020-04-15 14:40:00,281.86,282.29,280.87,280.87,1600.0,264.5671,264.9707,263.6378,263.6378,1600.0
2020-04-15 14:50:00,280.96,281.16,280.36,281.14,1300.0,263.7223,263.91,263.1591,263.8913,1300.0
2020-04-15 15:00:00,280.73,280.89,279.2,279.42,2000.0,263.5064,263.6566,262.0703,262.2768,2000.0
2020-04-15 15:10:00,279.41,279.41,278.85,279.31,1882.0,262.2674,262.2674,261.7417,262.1735,1882.0
2020-04-15 15:20:00,279.48,279.67,278.59,278.9,3724.0,262.3331,262.5114,261.4977,261.7887,3724.0
2020-04-15 15:30:00,278.97,280.0,278.46,279.8,9024.0,261.8544,262.8212,261.3757,262.6335,9024.0
2020-04-15 15:40:00,279.59,279.59,278.77,278.97,6081.0,262.4363,262.4363,261.6667,261.8544,6081.0
2020-04-15 15:50:00,278.31,279.54,278.31,279.15,16737.0,261.2349,262.3894,261.2349,262.0233,16737.0
2020-04-16 09:30:00,279.59,281.11,277.28,279.77,8177.0,262.4363,263.8631,260.2681,262.6053,8177.0
2020-04-16 09:40:00,280.25,281.46,278.67,279.69,2700.0,263.0559,264.1916,261.5728,262.5302,2700.0
2020-04-16 09:50:00,278.13,278.5,277.58,277.58,1821.0,261.0659,261.4132,260.5497,260.5497,1821.0
2020-04-16 10:00:00,277.23,277.9,276.15,276.16,2755.0,260.2211,260.85,259.2074,259.2168,2755.0
2020-04-16 10:10:00,275.91,276.59,275.45,275.92,2700.0,258.9821,259.6204,258.5503,258.9915,2700.0
2020-04-16 10:20:00,275.46,277.79,275.43,277.79,1900.0,258.5597,260.7468,258.5316,260.7468,1900.0
2020-04-16 10:30:00,278.13,278.54,277.32,277.78,6663.0,261.0659,261.4508,260.3056,260.7374,6663.0
2020-04-16 10:40:00,278.16,280.02,278.11,280.02,3102.0,261.0941,262.84,261.0472,262.84,3102.0
2020-04-16 10:50:00,280.07,281.37,279.55,281.37,3571.0,262.8869,264.1071,262.3988,264.1071,3571.0
2020-04-16 11:00:00,281.75,283.12,281.24,282.55,7939.0,264.4638,265.7498,263.9851,265.2147,7939.0
2020-04-16 11:10:00,282.57,282.76,281.21,281.91,2450.0,265.2335,265.4119,263.957,264.614,2450.0
2020-04-16 11:20:00,281.27,281.83,280.71,280.73,2100.0,264.0133,264.5389,263.4876,263.5064,2100.0
2020-04-16 11:30:00,280.52,280.75,279.85,280.75,10100.0,263.3093,263.5252,262.6804,263.5252,10100.0
2020-04-16 11:40:00,281.02,281.02,279.9,280.53,1766.0,263.7786,263.7786,262.7273,263.3187,1766.0
2020-04-16 11:50:00,280.2,282.74,280.2,281.47,1500.0,263.0089,265.3931,263.0089,264.201,1500.0
2020-04-16 12:00:00,279.93,280.17,278.78,279.04,5600.0,262.7555,262.9808,261.676,261.9201,5600.0
2020-04-16 12:10:00,278.56,278.56,277.04,277.2,2100.0,261.4695,261.4695,260.0428,260.193,2100.0
2020-04-16 12:20:00,277.03,277.2,276.38,276.86,1702.0,260.0334,260.193,259.4233,259.8738,1702.0
2020-04-16 12:30:00,276.33,277.1,276.12,277.1,662.0,259.3764,260.0991,259.1792,260.0991,662.0
2020-04-16 12:40:00,276.66,277.52,276.47,277.48,2500.0,259.6861,260.4933,259.5078,260.4558,2500.0
2020-04-16 12:50:00,277.95,277.95,277.2,277.24,1140.0,260.897,260.897,260.193,260.2305,1140.0
2020-04-16 13:00:00,277.65,277.95,277.42,277.95,981.0,260.6154,260.897,260.3995,260.897,981.0
2020-04-16 13:10:00,277.69,278.35,277.6,278.35,1800.0,260.6529,261.2724,260.5684,261.2724,1800.0
2020-04-16 13:20:00,278.29,278.59,277.88,278.59,970.0,261.2161,261.4977,260.8313,261.4977,970.0
2020-04-16 13:30:00,278.82,279.14,278.35,278.35,803.0,261.7136,262.014,261.2724,261.2724,803.0
2020-04-16 13:40:00,278.4,278.47,277.39,277.39,1700.0,261.3194,261.3851,260.3713,260.3713,1700.0
2020-04-16 13:50:00,277.71,277.71,276.52,276.81,6259.0,260.6717,260.6717,259.5547,259.8269,6259.0
2020-04-16 14:00:00,276.8,277.53,276.8,277.53,1400.0,259.8175,260.5027,259.8175,260.5027,1400.0
2020-04-16 14:10:00,277.79,278.6,277.79,278.6,800.0,260.7468,261.5071,260.7468,261.5071,800.0
2020-04-16 14:20:00,277.94,278.6,277.62,278.6,1310.0,260.8876,261.5071,260.5872,261.5071,1310.0
2020-04-16 14:30:00,278.47,278.47,277.72,278.28,5000.0,261.3851,261.3851,260.6811,261.2067,5000.0
2020-04-16 14:40:00,278.27,278.3,277.76,278.25,1623.0,261.1973,261.2255,260.7186,261.1786,1623.0
2020-04-16 14:50:00,277.97,278.84,277.85,278.04,3721.0,260.9157,261.7324,260.8031,260.9814,3721.0
2020-04-16 15:00:00,278.43,278.65,277.97,278.28,1200.0,261.3475,261.554,260.9157,261.2067,1200.0
2020-04-16 15:10:00,278.52,279.55,278.52,279.16,1500.0,261.432,262.3988,261.432,262.0327,1500.0
2020-04-16 15:20:00,279.18,279.83,279.18,279.72,1900.0,262.0515,262.6616,262.0515,262.5584,1900.0
2020-04-16 15:30:00,279.96,280.16,279.39,279.8,12612.0,262.7836,262.9714,262.2486,262.6335,12612.0
2020-04-16 15:40:00,279.81,280.41,279.55,279.9,5255.0,262.6429,263.206,262.3988,262.7273,5255.0
2020-04-16 15:50:00,280.12,280.62,279.73,280.16,24396.0,262.9338,263.4032,262.5678,262.9714,24396.0
2020-04-17 09:30:00,287.48,291.92,287.48,290.5,12682.0,269.8423,274.0099,269.8423,272.677,12682.0
2020-04-17 09:40:00,290.46,290.47,287.66,288.48,3310.0,272.6394,272.6488,270.0112,270.7809,3310.0
2020-04-17 09:50:00,287.95,288.79,286.87,287.42,7235.0,270.2834,271.0719,269.2697,269.786,7235.0
2020-04-17 10:00:00,287.83,287.83,284.13,285.88,8962.0,270.1708,270.1708,266.6978,268.3404,8962.0
2020-04-17 10:10:00,286.13,286.13,282.51,283.07,3900.0,268.5751,268.5751,265.1772,265.7028,3900.0
2020-04-17 10:20:00,283.15,283.84,282.94,283.82,2023.0,265.7779,266.4256,265.5808,266.4068,2023.0
2020-04-17 10:30:00,282.75,283.0,281.44,281.44,3300.0,265.4025,265.6371,264.1728,264.1728,3300.0
2020-04-17 10:40:00,281.79,282.19,280.0,281.14,3885.0,264.5014,264.8768,262.8212,263.8913,3885.0
2020-04-17 10:50:00,280.92,281.21,280.54,280.6,1788.0,263.6847,263.957,263.3281,263.3844,1788.0
2020-04-17 11:00:00,280.51,281.65,280.42,280.97,2787.0,263.2999,264.37,263.2154,263.7317,2787.0
2020-04-17 11:10:00,281.18,281.25,279.49,279.68,2997.0,263.9288,263.9945,262.3425,262.5208,2997.0
2020-04-17 11:20:00,279.61,279.66,276.31,276.6,11078.0,262.4551,262.5021,259.3576,259.6298,11078.0
2020-04-17 11:30:00,276.66,280.36,276.14,280.28,7490.0,259.6861,263.1591,259.198,263.084,7490.0
2020-04-17 11:40:00,280.28,280.59,280.0,280.0,3403.0,263.084,263.375,262.8212,262.8212,3403.0
2020-04-17 11:50:00,279.59,279.83,278.76,279.1,2401.0,262.4363,262.6616,261.6573,261.9764,2401.0
2020-04-17 12:00:00,278.92,278.92,278.3,278.31,3308.0,261.8075,261.8075,261.2255,261.2349,3308.0
2020-04-17 12:10:00,278.19,279.62,278.19,279.62,1801.0,261.1222,262.4645,261.1222,262.4645,1801.0
2020-04-17 12:20:00,279.79,279.79,278.56,279.4,1581.0,262.6241,262.6241,261.4695,262.258,1581.0
2020-04-17 12:30:00,279.43,280.41,279.29,280.34,1660.0,262.2862,263.206,262.1548,263.1403,1660.0
2020-04-17 12:40:00,280.54,280.68,280.29,280.68,2282.0,263.3281,263.4595,263.0934,263.4595,2282.0
2020-04-17 12:50:00,280.75,280.8,280.4,280.41,800.0,263.5252,263.5721,263.1967,263.206,800.0
2020-04-17 13:00:00,280.35,280.58,279.66,279.66,1700.0,263.1497,263.3656,262.5021,262.5021,1700.0
2020-04-17 13:10:00,279.78,280.39,279.71,280.39,2100.0,262.6147,263.1873,262.549,263.1873,2100.0
2020-04-17 13:20:00,280.49,280.49,279.38,279.38,2004.0,263.2811,263.2811,262.2392,262.2392,2004.0
2020-04-17 13:30:00,279.58,279.76,278.77,279.76,2705.0,262.427,262.5959,261.6667,262.5959,2705.0
2020-04-17 13:40:00,279.76,279.81,278.9,279.12,2134.0,262.5959,262.6429,261.7887,261.9952,2134.0
2020-04-17 13:50:00,278.97,279.83,278.75,279.73,2200.0,261.8544,262.6616,261.6479,262.5678,2200.0
2020-04-17 14:00:00,279.63,279.63,278.93,279.09,1300.0,262.4739,262.4739,261.8168,261.967,1300.0
2020-04-17 14:10:00,279.14,279.14,278.0,278.0,1118.0,262.014,262.014,260.9439,260.9439,1118.0
2020-04-17 14:20:00,278.3,279.32,278.09,278.68,2600.0,261.2255,262.1829,261.0284,261.5822,2600.0
2020-04-17 14:30:00,278.78,278.78,277.64,278.16,3152.0,261.676,261.676,260.606,261.0941,3152.0
2020-04-17 14:40:00,278.12,278.37,277.97,278.07,2410.0,261.0565,261.2912,260.9157,261.0096,2410.0
2020-04-17 14:50:00,278.33,278.6,277.95,278.6,3151.0,261.2537,261.5071,260.897,261.5071,3151.0
2020-04-17 15:00:00,278.5,279.48,278.5,279.23,3922.0,261.4132,262.3331,261.4132,262.0984,3922.0
2020-04-17 15:10:00,279.41,280.27,279.35,279.83,3982.0,262.2674,263.0746,262.2111,262.6616,3982.0
2020-04-17 15:20:00,279.61,280.15,279.45,280.12,3501.0,262.4551,262.962,262.3049,262.9338,3501.0
2020-04-17 15:30:00,280.15,280.66,280.14,280.24,6512.0,262.962,263.4407,262.9526,263.0465,6512.0
2020-04-17 15:40:00,280.37,280.81,279.89,280.74,16561.0,263.1685,263.5815,262.7179,263.5158,16561.0
2020-04-17 15:50:00,280.63,281.69,279.63,280.05,41185.0,263.4125,264.4075,262.4739,262.8681,41185.0
2020-04-20 09:30:00,276.3,276.3,271.77,271.77,8189.0,259.3482,259.3482,255.0961,255.0961,8189.0
2020-04-20 09:40:00,272.18,276.51,272.18,276.51,4452.0,255.481,259.5453,255.481,259.5453,4452.0
2020-04-20 09:50:00,275.73,276.56,272.57,274.14,19088.0,258.8132,259.5922,255.847,257.3207,19088.0
2020-04-20 10:00:00,274.17,275.04,272.41,274.39,6131.0,257.3489,258.1655,255.6969,257.5554,6131.0
2020-04-20 10:10:00,274.42,275.05,273.83,273.87,2700.0,257.5835,258.1749,257.0297,257.0673,2700.0
2020-04-20 10:20:00,273.64,274.08,272.98,273.01,1100.0,256.8514,257.2644,256.2319,256.2601,1100.0
2020-04-20 10:30:00,272.77,274.01,272.77,273.67,1648.0,256.0348,257.1987,256.0348,256.8796,1648.0
2020-04-20 10:40:00,273.71,275.16,273.45,275.16,7891.0,256.9171,258.2781,256.6731,258.2781,7891.0
2020-04-20 10:50:00,275.0,275.77,274.85,274.87,2324.0,258.128,258.8507,257.9872,258.0059,2324.0
2020-04-20 11:00:00,275.18,276.07,275.09,275.6,1801.0,258.2969,259.1323,258.2124,258.6911,1801.0
2020-04-20 11:10:00,274.97,275.34,274.42,275.34,2000.0,258.0998,258.4471,257.5835,258.4471,2000.0
2020-04-20 11:20:00,274.98,276.53,274.98,275.79,1897.0,258.1092,259.5641,258.1092,258.8695,1897.0
2020-04-20 11:30:00,275.64,276.48,275.48,276.48,1056.0,258.7287,259.5172,258.5785,259.5172,1056.0
2020-04-20 11:40:00,276.68,276.68,276.19,276.35,1200.0,259.7049,259.7049,259.2449,259.3951,1200.0
2020-04-20 11:50:00,276.98,277.24,276.28,276.77,1800.0,259.9865,260.2305,259.3294,259.7894,1800.0
2020-04-20 12:00:00,276.33,276.51,275.88,275.88,1380.0,259.3764,259.5453,258.954,258.954,1380.0
2020-04-20 12:10:00,275.69,276.06,275.44,276.06,1729.0,258.7756,259.1229,258.541,259.1229,1729.0
2020-04-20 12:20:00,276.16,276.3,276.04,276.05,1053.0,259.2168,259.3482,259.1042,259.1135,1053.0
2020-04-20 12:30:00,276.13,276.44,275.96,276.44,1450.0,259.1886,259.4796,259.0291,259.4796,1450.0
2020-04-20 12:40:00,276.45,276.64,276.15,276.15,908.0,259.489,259.6673,259.2074,259.2074,908.0
2020-04-20 12:50:00,275.92,275.94,275.48,275.48,1227.0,258.9915,259.0103,258.5785,258.5785,1227.0
2020-04-20 13:00:00,274.91,275.78,274.91,275.78,1908.0,258.0435,258.8601,258.0435,258.8601,1908.0
2020-04-20 13:10:00,275.38,275.53,275.15,275.53,900.0,258.4846,258.6254,258.2688,258.6254,900.0
2020-04-20 13:20:00,275.7,275.81,275.24,275.41,907.0,258.785,258.8883,258.3532,258.5128,907.0
2020-04-20 13:30:00,275.13,275.17,274.84,275.03,600.0,258.25,258.2875,257.9778,258.1561,600.0
2020-04-20 13:40:00,275.43,275.76,275.15,275.53,1771.0,258.5316,258.8413,258.2688,258.6254,1771.0
2020-04-20 13:50:00,275.24,276.98,275.23,276.98,1813.0,258.3532,259.9865,258.3438,259.9865,1813.0
2020-04-20 14:00:00,276.7,277.15,276.4,277.15,1600.0,259.7237,260.146,259.4421,260.146,1600.0
2020-04-20 14:10:00,276.82,276.97,275.35,275.39,2305.0,259.8363,259.9771,258.4565,258.494,2305.0
2020-04-20 14:20:00,275.24,275.24,274.91,274.91,1302.0,258.3532,258.3532,258.0435,258.0435,1302.0
2020-04-20 14:30:00,274.88,275.58,274.88,275.58,800.0,258.0153,258.6724,258.0153,258.6724,800.0
2020-04-20 14:40:00,275.39,275.39,275.06,275.06,300.0,258.494,258.494,258.1843,258.1843,300.0
2020-04-20 14:50:00,275.26,275.26,273.09,273.09,2770.0,258.372,258.372,256.3351,256.3351,2770.0
2020-04-20 15:00:00,273.33,274.5,273.13,273.85,7801.0,256.5604,257.6586,256.3727,257.0485,7801.0
2020-04-20 15:10:00,273.88,274.54,273.45,273.96,3759.0,257.0767,257.6962,256.6731,257.1518,3759.0
2020-04-20 15:20:00,274.25,274.86,273.85,274.57,5923.0,257.424,257.9965,257.0485,257.7243,5923.0
2020-04-20 15:30:00,274.66,275.51,274.66,275.05,3834.0,257.8088,258.6067,257.8088,258.1749,3834.0
2020-04-20 15:40:00,275.24,275.6,274.91,275.55,4508.0,258.3532,258.6911,258.0435,258.6442,4508.0
2020-04-20 15:50:00,275.3,275.78,274.39,274.8,19508.0,258.4096,258.8601,257.5554,257.9402,19508.0
2020-04-21 09:30:00,270.0,271.52,269.0,271.52,7044.0,253.4347,254.8615,252.4961,254.8615,7044.0
2020-04-21 09:40:00,269.45,270.98,269.35,270.5,1230.0,252.9185,254.3546,252.8246,253.904,1230.0
2020-04-21 09:50:00,270.53,271.11,269.17,270.68,3600.0,253.9322,254.4766,252.6556,254.073,3600.0
2020-04-21 10:00:00,269.5,269.92,269.04,269.15,1500.0,252.9654,253.3596,252.5336,252.6369,1500.0
2020-04-21 10:10:00,269.32,270.34,269.23,270.18,3699.0,252.7964,253.7539,252.712,253.6037,3699.0
2020-04-21 10:20:00,271.04,271.04,269.86,270.0,6375.0,254.4109,254.4109,253.3033,253.4347,6375.0
2020-04-21 10:30:00,270.24,271.92,270.22,271.59,2815.0,253.66,255.2369,253.6412,254.9272,2815.0
2020-04-21 10:40:00,272.38,272.5,271.66,271.66,1500.0,255.6687,255.7813,254.9929,254.9929,1500.0
2020-04-21 10:50:00,271.57,272.0,271.36,271.46,1066.0,254.9084,255.312,254.7113,254.8051,1066.0
2020-04-21 11:00:00,271.34,271.51,270.68,271.15,2900.0,254.6925,254.8521,254.073,254.5142,2900.0
2020-04-21 11:10:00,270.74,271.0,270.18,271.0,1878.0,254.1293,254.3734,253.6037,254.3734,1878.0
2020-04-21 11:20:00,271.33,272.1,270.04,270.04,2450.0,254.6831,255.4059,253.4723,253.4723,2450.0
2020-04-21 11:30:00,271.08,271.34,270.18,270.88,1000.0,254.4485,254.6925,253.6037,254.2607,1000.0
2020-04-21 11:40:00,270.57,270.58,270.2,270.2,500.0,253.9698,253.9791,253.6225,253.6225,500.0
2020-04-21 11:50:00,270.02,271.02,269.82,271.01,2272.0,253.4535,254.3921,253.2658,254.3828,2272.0
2020-04-21 12:00:00,270.47,271.03,270.47,270.77,2701.0,253.8759,254.4015,253.8759,254.1575,2701.0
2020-04-21 12:10:00,270.76,271.2,270.76,270.95,1000.0,254.1481,254.5611,254.1481,254.3264,1000.0
2020-04-21 12:20:00,270.78,270.78,270.14,270.48,1499.0,254.1669,254.1669,253.5661,253.8853,1499.0
2020-04-21 12:30:00,270.16,270.16,269.12,269.12,5491.0,253.5849,253.5849,252.6087,252.6087,5491.0
2020-04-21 12:40:00,268.68,269.04,268.51,268.91,2600.0,252.1957,252.5336,252.0361,252.4116,2600.0
2020-04-21 12:50:00,269.06,269.89,269.06,269.75,900.0,252.5524,253.3315,252.5524,253.2001,900.0
2020-04-21 13:00:00,269.72,270.79,269.72,270.79,2654.0,253.1719,254.1763,253.1719,254.1763,2654.0
2020-04-21 13:10:00,270.92,270.92,270.42,270.73,600.0,254.2983,254.2983,253.829,254.1199,600.0
2020-04-21 13:20:00,271.17,271.51,270.92,271.51,1735.0,254.5329,254.8521,254.2983,254.8521,1735.0
2020-04-21 13:30:00,271.27,272.1,271.0,271.83,700.0,254.6268,255.4059,254.3734,255.1524,700.0
2020-04-21 13:40:00,271.68,272.31,270.62,270.62,2965.0,255.0117,255.603,254.0167,254.0167,2965.0
2020-04-21 13:50:00,270.88,271.45,270.88,271.45,1100.0,254.2607,254.7958,254.2607,254.7958,1100.0
2020-04-21 14:00:00,270.76,272.0,270.62,272.0,1600.0,254.1481,255.312,254.0167,255.312,1600.0
2020-04-21 14:10:00,271.4,271.69,271.06,271.21,1751.0,254.7488,255.021,254.4297,254.5705,1751.0
2020-04-21 14:20:00,271.51,272.79,271.09,271.93,2300.0,254.8521,256.0535,254.4578,255.2463,2300.0
2020-04-21 14:30:00,272.16,272.16,271.32,271.66,1809.0,255.4622,255.4622,254.6737,254.9929,1809.0
2020-04-21 14:40:00,271.6,271.6,271.0,271.43,2752.0,254.9366,254.9366,254.3734,254.777,2752.0
2020-04-21 14:50:00,271.09,271.31,270.42,270.53,3307.0,254.4578,254.6644,253.829,253.9322,3307.0
2020-04-21 15:00:00,270.82,271.44,270.37,270.71,3973.0,254.2044,254.7864,253.782,254.1012,3973.0
2020-04-21 15:10:00,270.9,272.13,270.55,271.5,3482.0,254.2795,255.434,253.951,254.8427,3482.0
2020-04-21 15:20:00,271.87,271.95,271.15,271.15,1938.0,255.19,255.2651,254.5142,254.5142,1938.0
2020-04-21 15:30:00,271.26,271.54,270.4,271.46,2700.0,254.6174,254.8802,253.8102,254.8051,2700.0
2020-04-21 15:40:00,271.2,271.61,270.51,270.51,4934.0,254.5611,254.9459,253.9134,253.9134,4934.0
2020-04-21 15:50:00,269.37,270.93,269.36,270.09,19963.0,252.8434,254.3077,252.834,253.5192,19963.0
2020-04-22 09:30:00,276.35,277.21,274.91,274.91,5299.0,259.3951,260.2024,258.0435,258.0435,5299.0
2020-04-22 09:40:00,275.27,275.27,273.84,273.85,2299.0,258.3814,258.3814,257.0391,257.0485,2299.0
2020-04-22 09:50:00,273.7,277.58,272.66,277.58,9580.0,256.9077,260.5497,255.9315,260.5497,9580.0
2020-04-22 10:00:00,277.98,278.0,275.66,275.8,3944.0,260.9251,260.9439,258.7475,258.8789,3944.0
2020-04-22 10:10:00,275.36,275.4,273.65,274.13,2753.0,258.4659,258.5034,256.8608,257.3113,2753.0
2020-04-22 10:20:00,274.16,274.64,273.63,273.87,5083.0,257.3395,257.79,256.842,257.0673,5083.0
2020-04-22 10:30:00,273.77,274.11,273.48,273.48,4906.0,256.9734,257.2926,256.7012,256.7012,4906.0
2020-04-22 10:40:00,273.58,273.88,272.37,272.69,6171.0,256.7951,257.0767,255.6593,255.9597,6171.0
2020-04-22 10:50:00,272.17,272.6,271.53,272.42,2400.0,255.4716,255.8752,254.8709,255.7062,2400.0
2020-04-22 11:00:00,272.36,272.96,272.05,272.05,5060.0,255.6499,256.2131,255.3589,255.3589,5060.0
2020-04-22 11:10:00,271.94,273.57,271.78,273.16,2259.0,255.2557,256.7857,255.1055,256.4008,2259.0
2020-04-22 11:20:00,273.25,273.25,271.81,272.2,1500.0,256.4853,256.4853,255.1337,255.4997,1500.0
2020-04-22 11:30:00,272.67,273.53,272.66,273.04,2020.0,255.9409,256.7481,255.9315,256.2882,2020.0
2020-04-22 11:40:00,272.89,273.99,272.89,273.72,1449.0,256.1474,257.1799,256.1474,256.9265,1449.0
2020-04-22 11:50:00,273.2,273.5,272.96,273.41,1500.0,256.4384,256.72,256.2131,256.6355,1500.0
2020-04-22 12:00:00,273.76,274.03,272.89,272.89,897.0,256.964,257.2175,256.1474,256.1474,897.0
2020-04-22 12:10:00,273.54,273.72,272.71,273.22,3032.0,256.7575,256.9265,255.9785,256.4572,3032.0
2020-04-22 12:20:00,273.44,274.03,273.27,273.75,3856.0,256.6637,257.2175,256.5041,256.9546,3856.0
2020-04-22 12:30:00,274.03,274.08,273.77,273.87,1700.0,257.2175,257.2644,256.9734,257.0673,1700.0
2020-04-22 12:40:00,274.09,274.77,274.09,274.21,3374.0,257.2738,257.9121,257.2738,257.3864,3374.0
2020-04-22 12:50:00,274.0,274.0,273.09,273.09,2404.0,257.1893,257.1893,256.3351,256.3351,2404.0
2020-04-22 13:00:00,273.04,273.09,272.69,272.69,1200.0,256.2882,256.3351,255.9597,255.9597,1200.0
2020-04-22 13:10:00,272.56,273.46,272.51,273.46,2400.0,255.8377,256.6824,255.7907,256.6824,2400.0
2020-04-22 13:20:00,273.57,274.35,273.57,274.17,4735.0,256.7857,257.5178,256.7857,257.3489,4735.0
2020-04-22 13:30:00,274.32,274.67,273.71,273.71,1300.0,257.4897,257.8182,256.9171,256.9171,1300.0
2020-04-22 13:40:00,273.44,273.81,273.44,273.64,1101.0,256.6637,257.011,256.6637,256.8514,1101.0
2020-04-22 13:50:00,273.72,274.67,273.67,274.67,3301.0,256.9265,257.8182,256.8796,257.8182,3301.0
2020-04-22 14:00:00,274.55,275.17,274.25,275.0,4118.0,257.7056,258.2875,257.424,258.128,4118.0
2020-04-22 14:10:00,275.01,275.59,274.84,275.24,5414.0,258.1373,258.6818,257.9778,258.3532,5414.0
2020-04-22 14:20:00,275.24,275.41,274.72,274.8,3300.0,258.3532,258.5128,257.8651,257.9402,3300.0
2020-04-22 14:30:00,274.82,275.79,274.82,275.22,4949.0,257.959,258.8695,257.959,258.3345,4949.0
2020-04-22 14:40:00,275.23,275.37,274.84,275.37,2722.0,258.3438,258.4753,257.9778,258.4753,2722.0
2020-04-22 14:50:00,275.39,275.39,274.22,274.57,1813.0,258.494,258.494,257.3958,257.7243,1813.0
2020-04-22 15:00:00,274.56,275.0,274.06,274.92,3324.0,257.715,258.128,257.2456,258.0529,3324.0
2020-04-22 15:10:00,274.66,275.38,274.32,275.38,3627.0,257.8088,258.4846,257.4897,258.4846,3627.0
2020-04-22 15:20:00,275.46,276.85,275.46,276.05,7309.0,258.5597,259.8645,258.5597,259.1135,7309.0
2020-04-22 15:30:00,275.88,276.02,275.07,275.41,7331.0,258.954,259.0854,258.1937,258.5128,7331.0
2020-04-22 15:40:00,275.63,275.77,274.7,275.58,10960.0,258.7193,258.8507,257.8464,258.6724,10960.0
2020-04-22 15:50:00,275.87,276.62,274.52,275.43,34295.0,258.9446,259.6486,257.6774,258.5316,34295.0
2020-04-23 09:30:00,264.2,272.32,256.19,259.36,20513.0,247.9906,255.6124,240.472,243.4475,20513.0
2020-04-23 09:40:00,258.67,269.0,258.67,268.99,12241.0,242.7999,252.4961,242.7999,252.4867,12241.0
2020-04-23 09:50:00,269.26,270.04,264.0,264.74,14181.0,252.7401,253.4723,247.8028,248.4974,14181.0
2020-04-23 10:00:00,265.24,265.8,261.99,264.73,11204.0,248.9668,249.4924,245.9162,248.4881,11204.0
2020-04-23 10:10:00,264.78,265.16,262.08,263.53,9994.0,248.535,248.8917,246.0006,247.3617,9994.0
2020-04-23 10:20:00,264.18,264.2,262.65,264.0,7773.0,247.9718,247.9906,246.5357,247.8028,7773.0
2020-04-23 10:30:00,264.0,266.45,263.52,266.45,18132.0,247.8028,250.1025,247.3523,250.1025,18132.0
2020-04-23 10:40:00,267.14,269.07,266.55,267.44,18894.0,250.7502,252.5618,250.1964,251.0318,18894.0
2020-04-23 10:50:00,267.76,268.4,265.53,265.53,11200.0,251.3322,251.9329,249.239,249.239,11200.0
2020-04-23 11:00:00,265.39,266.01,264.58,265.19,3940.0,249.1076,249.6895,248.3473,248.9198,3940.0
2020-04-23 11:10:00,265.48,265.73,263.08,264.74,29062.0,249.192,249.4267,246.9393,248.4974,29062.0
2020-04-23 11:20:00,264.74,265.45,262.35,263.12,12412.0,248.4974,249.1639,246.2541,246.9768,12412.0
2020-04-23 11:30:00,263.12,264.48,261.84,262.98,9200.0,246.9768,248.2534,245.7754,246.8454,9200.0
2020-04-23 11:40:00,263.02,263.8,262.5,263.8,7275.0,246.883,247.6151,246.3949,247.6151,7275.0
2020-04-23 11:50:00,264.09,265.25,263.96,264.13,6050.0,247.8873,248.9761,247.7653,247.9249,6050.0
2020-04-23 12:00:00,264.22,264.37,261.11,261.11,12601.0,248.0093,248.1501,245.0902,245.0902,12601.0
2020-04-23 12:10:00,260.67,260.86,257.01,259.38,43722.0,244.6771,244.8555,241.2417,243.4663,43722.0
2020-04-23 12:20:00,259.48,260.0,257.99,258.37,23246.0,243.5602,244.0483,242.1616,242.5183,23246.0
2020-04-23 12:30:00,258.18,261.12,257.84,260.1,16054.0,242.3399,245.0995,242.0208,244.1421,16054.0
2020-04-23 12:40:00,259.7,260.0,257.95,259.91,14308.0,243.7667,244.0483,242.124,243.9638,14308.0
2020-04-23 12:50:00,260.13,260.53,258.24,260.0,22613.0,244.1703,244.5457,242.3962,244.0483,22613.0
2020-04-23 13:00:00,259.96,260.97,259.68,260.06,4600.0,244.0107,244.9587,243.7479,244.1046,4600.0
2020-04-23 13:10:00,259.96,260.84,259.39,259.51,4971.0,244.0107,244.8367,243.4757,243.5883,4971.0
2020-04-23 13:20:00,259.06,259.06,257.35,257.88,10530.0,243.1659,243.1659,241.5608,242.0583,10530.0
2020-04-23 13:30:00,258.06,260.1,257.61,260.0,11810.0,242.2273,244.1421,241.8049,244.0483,11810.0
2020-04-23 13:40:00,260.18,260.73,259.0,259.06,8834.0,244.2172,244.7335,243.1096,243.1659,8834.0
2020-04-23 13:50:00,258.9,260.45,258.74,260.41,5802.0,243.0157,244.4706,242.8656,244.4331,5802.0
2020-04-23 14:00:00,260.38,260.66,259.15,260.0,6002.0,244.4049,244.6678,243.2504,244.0483,6002.0
2020-04-23 14:10:00,259.5,260.27,259.02,260.0,13546.0,243.5789,244.3017,243.1284,244.0483,13546.0
2020-04-23 14:20:00,260.0,260.26,259.89,260.05,16165.0,244.0483,244.2923,243.945,244.0952,16165.0
2020-04-23 14:30:00,260.0,261.96,259.96,260.24,14001.0,244.0483,245.888,244.0107,244.2735,14001.0
2020-04-23 14:40:00,260.27,260.97,260.05,260.16,6235.0,244.3017,244.9587,244.0952,244.1984,6235.0
2020-04-23 14:50:00,260.14,260.78,260.0,260.31,7702.0,244.1797,244.7804,244.0483,244.3392,7702.0
2020-04-23 15:00:00,260.03,260.47,259.88,260.0,10280.0,244.0764,244.4894,243.9356,244.0483,10280.0
2020-04-23 15:10:00,260.01,260.37,259.72,259.78,19642.0,244.0576,244.3956,243.7854,243.8417,19642.0
2020-04-23 15:20:00,259.88,260.12,259.45,259.93,10771.0,243.9356,244.1609,243.532,243.9825,10771.0
2020-04-23 15:30:00,259.7,260.3,259.23,259.38,8512.0,243.7667,244.3298,243.3255,243.4663,8512.0
2020-04-23 15:40:00,259.35,259.83,258.69,259.31,11100.0,243.4381,243.8887,242.8186,243.4006,11100.0
2020-04-23 15:50:00,259.41,259.83,257.95,258.2,43074.0,243.4944,243.8887,242.124,242.3587,43074.0
2020-04-24 09:30:00,260.05,261.88,259.19,261.0,20738.0,244.0952,245.8129,243.2879,244.9869,20738.0
2020-04-24 09:40:00,261.45,264.62,260.9,263.32,12462.0,245.4093,248.3848,244.893,247.1646,12462.0
2020-04-24 09:50:00,262.51,265.99,262.51,263.81,7509.0,246.4043,249.6707,246.4043,247.6245,7509.0
2020-04-24 10:00:00,264.06,266.39,263.98,264.86,7927.0,247.8592,250.0462,247.7841,248.6101,7927.0
2020-04-24 10:10:00,264.7,265.8,264.7,265.65,3944.0,248.4599,249.4924,248.4599,249.3516,3944.0
2020-04-24 10:20:00,265.65,266.73,265.49,266.73,2038.0,249.3516,250.3653,249.2014,250.3653,2038.0
2020-04-24 10:30:00,266.87,267.62,266.16,267.0,2401.0,250.4968,251.2007,249.8303,250.6188,2401.0
2020-04-24 10:40:00,267.09,267.75,266.84,267.74,3700.0,250.7033,251.3228,250.4686,251.3134,3700.0
2020-04-24 10:50:00,267.51,268.46,266.6,266.95,5408.0,251.0975,251.9892,250.2433,250.5718,5408.0
2020-04-24 11:00:00,266.93,268.34,266.57,267.48,3925.0,250.5531,251.8766,250.2152,251.0693,3925.0
2020-04-24 11:10:00,267.73,267.8,267.24,267.72,2500.0,251.304,251.3697,250.8441,251.2946,2500.0
2020-04-24 11:20:00,268.07,268.26,267.46,267.81,6260.0,251.6231,251.8015,251.0506,251.3791,6260.0
2020-04-24 11:30:00,268.11,268.11,266.63,267.51,5625.0,251.6607,251.6607,250.2715,251.0975,5625.0
2020-04-24 11:40:00,267.16,267.16,266.46,266.86,4900.0,250.769,250.769,250.1119,250.4874,4900.0
2020-04-24 11:50:00,266.69,266.79,265.88,266.6,2800.0,250.3278,250.4217,249.5675,250.2433,2800.0
2020-04-24 12:00:00,266.47,266.77,266.24,266.48,2554.0,250.1213,250.4029,249.9054,250.1307,2554.0
2020-04-24 12:10:00,266.32,266.41,265.57,265.71,4350.0,249.9805,250.065,249.2765,249.4079,4350.0
2020-04-24 12:20:00,265.61,266.02,265.28,266.01,4531.0,249.3141,249.6989,249.0043,249.6895,4531.0
2020-04-24 12:30:00,266.0,267.55,266.0,267.55,1737.0,249.6801,251.135,249.6801,251.135,1737.0
2020-04-24 12:40:00,267.67,267.84,267.39,267.5,2147.0,251.2477,251.4072,250.9849,251.0881,2147.0
2020-04-24 12:50:00,267.76,267.78,267.31,267.75,1614.0,251.3322,251.3509,250.9098,251.3228,1614.0
2020-04-24 13:00:00,267.91,267.91,267.0,267.0,6074.0,251.473,251.473,250.6188,250.6188,6074.0
2020-04-24 13:10:00,267.0,267.51,266.96,267.51,2100.0,250.6188,251.0975,250.5812,251.0975,2100.0
2020-04-24 13:20:00,267.15,268.43,267.15,268.02,3845.0,250.7596,251.961,250.7596,251.5762,3845.0
2020-04-24 13:30:00,267.99,268.28,267.65,267.92,5500.0,251.548,251.8202,251.2289,251.4823,5500.0
2020-04-24 13:40:00,268.09,268.39,267.88,268.19,4102.0,251.6419,251.9235,251.4448,251.7358,4102.0
2020-04-24 13:50:00,268.21,269.45,268.21,269.29,2885.0,251.7545,252.9185,251.7545,252.7683,2885.0
2020-04-24 14:00:00,269.4,270.25,268.58,270.11,3200.0,252.8715,253.6694,252.1018,253.538,3200.0
2020-04-24 14:10:00,269.91,270.13,269.66,269.9,10224.0,253.3502,253.5567,253.1156,253.3409,10224.0
2020-04-24 14:20:00,269.8,269.89,269.03,269.72,4059.0,253.247,253.3315,252.5242,253.1719,4059.0
2020-04-24 14:30:00,269.57,269.66,269.2,269.57,3200.0,253.0311,253.1156,252.6838,253.0311,3200.0
2020-04-24 14:40:00,269.55,269.76,269.0,269.34,3000.0,253.0123,253.2094,252.4961,252.8152,3000.0
2020-04-24 14:50:00,269.35,269.43,268.92,268.92,4401.0,252.8246,252.8997,252.421,252.421,4401.0
2020-04-24 15:00:00,268.97,269.39,268.56,269.39,5058.0,252.4679,252.8621,252.0831,252.8621,5058.0
2020-04-24 15:10:00,269.16,270.09,268.98,270.09,3607.0,252.6463,253.5192,252.4773,253.5192,3607.0
2020-04-24 15:20:00,270.04,270.81,269.78,270.54,4624.0,253.4723,254.195,253.2282,253.9416,4624.0
2020-04-24 15:30:00,270.68,271.24,270.43,271.07,7451.0,254.073,254.5986,253.8383,254.4391,7451.0
2020-04-24 15:40:00,271.09,271.5,270.7,270.86,6731.0,254.4578,254.8427,254.0918,254.242,6731.0
2020-04-24 15:50:00,270.98,270.98,269.29,269.56,44756.0,254.3546,254.3546,252.7683,253.0217,44756.0
2020-04-27 09:30:00,272.33,273.22,272.33,272.67,6470.0,255.6218,256.4572,255.6218,255.9409,6470.0
2020-04-27 09:40:00,272.31,272.32,270.48,272.0,4837.0,255.603,255.6124,253.8853,255.312,4837.0
2020-04-27 09:50:00,271.66,276.87,271.66,275.94,18040.0,254.9929,259.8832,254.9929,259.0103,18040.0
2020-04-27 10:00:00,276.11,276.11,275.09,275.74,6601.0,259.1699,259.1699,258.2124,258.8226,6601.0
2020-04-27 10:10:00,275.69,277.15,275.33,277.15,6847.0,258.7756,260.146,258.4377,260.146,6847.0
2020-04-27 10:20:00,277.18,277.2,275.82,276.42,4610.0,260.1742,260.193,258.8976,259.4608,4610.0
2020-04-27 10:30:00,276.48,276.85,275.58,275.58,3500.0,259.5172,259.8645,258.6724,258.6724,3500.0
2020-04-27 10:40:00,275.82,275.82,275.32,275.61,1708.0,258.8976,258.8976,258.4283,258.7005,1708.0
2020-04-27 10:50:00,275.92,276.34,275.5,275.5,2900.0,258.9915,259.3857,258.5973,258.5973,2900.0
2020-04-27 11:00:00,275.68,276.1,274.56,274.75,4586.0,258.7662,259.1605,257.715,257.8933,4586.0
2020-04-27 11:10:00,274.78,275.0,274.38,274.44,1811.0,257.9215,258.128,257.546,257.6023,1811.0
2020-04-27 11:20:00,274.71,275.0,274.39,274.66,4321.0,257.8558,258.128,257.5554,257.8088,4321.0
2020-04-27 11:30:00,274.64,274.95,274.51,274.95,4306.0,257.79,258.081,257.668,258.081,4306.0
2020-04-27 11:40:00,274.8,275.7,274.8,275.7,4641.0,257.9402,258.785,257.9402,258.785,4641.0
2020-04-27 11:50:00,275.94,276.57,275.62,275.62,2400.0,259.0103,259.6016,258.7099,258.7099,2400.0
2020-04-27 12:00:00,275.62,275.96,275.42,275.91,1400.0,258.7099,259.0291,258.5222,258.9821,1400.0
2020-04-27 12:10:00,275.79,275.79,275.14,275.55,1200.0,258.8695,258.8695,258.2594,258.6442,1200.0
2020-04-27 12:20:00,275.76,275.84,275.42,275.53,1331.0,258.8413,258.9164,258.5222,258.6254,1331.0
2020-04-27 12:30:00,275.55,275.93,275.47,275.91,1805.0,258.6442,259.0009,258.5691,258.9821,1805.0
2020-04-27 12:40:00,276.15,276.42,275.76,276.06,2745.0,259.2074,259.4608,258.8413,259.1229,2745.0
2020-04-27 12:50:00,276.77,277.46,276.61,277.46,1480.0,259.7894,260.437,259.6392,260.437,1480.0
2020-04-27 13:00:00,277.73,277.73,276.61,276.82,1800.0,260.6905,260.6905,259.6392,259.8363,1800.0
2020-04-27 13:10:00,276.79,276.94,276.29,276.56,1400.0,259.8081,259.9489,259.3388,259.5922,1400.0
2020-04-27 13:20:00,276.71,277.18,276.69,277.18,720.0,259.733,260.1742,259.7143,260.1742,720.0
2020-04-27 13:30:00,277.13,277.59,276.93,277.0,5573.0,260.1273,260.5591,259.9395,260.0053,5573.0
2020-04-27 13:40:00,277.0,277.0,276.45,276.45,2300.0,260.0053,260.0053,259.489,259.489,2300.0
2020-04-27 13:50:00,276.43,276.86,276.35,276.57,1758.0,259.4702,259.8738,259.3951,259.6016,1758.0
2020-04-27 14:00:00,276.75,276.8,275.93,276.07,6393.0,259.7706,259.8175,259.0009,259.1323,6393.0
2020-04-27 14:10:00,276.19,276.51,276.05,276.14,1603.0,259.2449,259.5453,259.1135,259.198,1603.0
2020-04-27 14:20:00,276.55,276.59,275.79,276.28,2200.0,259.5829,259.6204,258.8695,259.3294,2200.0
2020-04-27 14:30:00,276.34,276.43,275.45,275.62,3725.0,259.3857,259.4702,258.5503,258.7099,3725.0
2020-04-27 14:40:00,275.78,276.26,275.46,276.25,4738.0,258.8601,259.3107,258.5597,259.3013,4738.0
2020-04-27 14:50:00,276.32,276.62,276.2,276.44,7304.0,259.367,259.6486,259.2543,259.4796,7304.0
2020-04-27 15:00:00,276.55,277.82,276.55,277.73,6627.0,259.5829,260.7749,259.5829,260.6905,6627.0
2020-04-27 15:10:00,277.94,278.41,277.78,278.25,4212.0,260.8876,261.3287,260.7374,261.1786,4212.0
2020-04-27 15:20:00,278.14,278.17,277.47,277.55,3167.0,261.0753,261.1035,260.4464,260.5215,3167.0
2020-04-27 15:30:00,277.59,278.08,277.41,278.02,5330.0,260.5591,261.019,260.3901,260.9627,5330.0
2020-04-27 15:40:00,278.09,278.55,278.01,278.55,8977.0,261.0284,261.4602,260.9533,261.4602,8977.0
2020-04-27 15:50:00,278.63,279.2,276.88,277.01,30479.0,261.5352,262.0703,259.8926,260.0146,30479.0
2020-04-28 09:30:00,284.11,284.32,282.67,282.67,5631.0,266.679,266.8761,265.3274,265.3274,5631.0
2020-04-28 09:40:00,283.75,284.94,283.28,284.0,2400.0,266.3411,267.4581,265.9,266.5758,2400.0
2020-04-28 09:50:00,283.88,285.7,283.76,284.56,4550.0,266.4631,268.1715,266.3505,267.1014,4550.0
2020-04-28 10:00:00,284.0,284.99,283.26,284.99,7195.0,266.5758,267.505,265.8812,267.505,7195.0
2020-04-28 10:10:00,285.09,286.75,284.6,286.64,4177.0,267.5989,269.1571,267.139,269.0538,4177.0
2020-04-28 10:20:00,286.57,287.72,286.57,287.67,4215.0,268.9881,270.0675,268.9881,270.0206,4215.0
2020-04-28 10:30:00,287.52,287.9,285.76,287.55,4372.0,269.8798,270.2365,268.2278,269.908,4372.0
2020-04-28 10:40:00,287.15,287.87,286.04,286.8,6896.0,269.5325,270.2083,268.4906,269.204,6896.0
2020-04-28 10:50:00,286.56,286.71,284.49,284.57,3800.0,268.9787,269.1195,267.0357,267.1108,3800.0
2020-04-28 11:00:00,284.53,285.17,284.53,285.12,1300.0,267.0733,267.674,267.0733,267.6271,1300.0
2020-04-28 11:10:00,285.3,285.98,285.06,285.98,1106.0,267.796,268.4343,267.5707,268.4343,1106.0
2020-04-28 11:20:00,285.68,286.2,285.47,285.47,2621.0,268.1527,268.6408,267.9556,267.9556,2621.0
2020-04-28 11:30:00,285.13,286.24,285.13,285.44,2501.0,267.6365,268.6784,267.6365,267.9274,2501.0
2020-04-28 11:40:00,286.04,286.48,285.76,285.92,1538.0,268.4906,268.9036,268.2278,268.378,1538.0
2020-04-28 11:50:00,285.58,285.82,284.01,284.8,2600.0,268.0588,268.2841,266.5852,267.3267,2600.0
2020-04-28 12:00:00,284.82,284.94,284.04,284.05,4778.0,267.3455,267.4581,266.6133,266.6227,4778.0
2020-04-28 12:10:00,284.57,285.22,284.03,284.04,5389.0,267.1108,267.7209,266.6039,266.6133,5389.0
2020-04-28 12:20:00,284.68,285.21,284.5,284.53,4200.0,267.2141,267.7115,267.0451,267.0733,4200.0
2020-04-28 12:30:00,284.59,285.64,284.4,285.58,4395.0,267.1296,268.1152,266.9512,268.0588,4395.0
2020-04-28 12:40:00,285.59,287.01,285.42,287.0,4194.0,268.0682,269.4011,267.9087,269.3917,4194.0
2020-04-28 12:50:00,287.04,287.18,286.3,286.9,4499.0,269.4293,269.5607,268.7347,269.2979,4499.0
2020-04-28 13:00:00,286.88,287.13,286.33,286.34,3700.0,269.2791,269.5137,268.7628,268.7722,3700.0
2020-04-28 13:10:00,286.55,286.55,285.74,285.74,2608.0,268.9693,268.9693,268.209,268.209,2608.0
2020-04-28 13:20:00,285.65,286.52,285.64,285.98,5571.0,268.1246,268.9412,268.1152,268.4343,5571.0
2020-04-28 13:30:00,285.52,285.84,284.79,285.6,2801.0,268.0025,268.3029,267.3173,268.0776,2801.0
2020-04-28 13:40:00,286.03,286.53,285.31,286.04,2633.0,268.4812,268.9506,267.8054,268.4906,2633.0
2020-04-28 13:50:00,286.32,286.61,286.21,286.35,2611.0,268.7534,269.0257,268.6502,268.7816,2611.0
2020-04-28 14:00:00,286.31,286.36,285.78,286.32,2600.0,268.7441,268.791,268.2466,268.7534,2600.0
2020-04-28 14:10:00,286.37,287.15,286.36,286.86,4068.0,268.8004,269.5325,268.791,269.2603,4068.0
2020-04-28 14:20:00,286.84,286.98,286.32,286.38,3800.0,269.2415,269.373,268.7534,268.8098,3800.0
2020-04-28 14:30:00,286.41,286.49,285.61,285.61,3969.0,268.8379,268.913,268.087,268.087,3969.0
2020-04-28 14:40:00,286.01,286.46,285.72,286.24,3230.0,268.4625,268.8849,268.1903,268.6784,3230.0
2020-04-28 14:50:00,286.25,286.53,285.96,286.12,4051.0,268.6877,268.9506,268.4155,268.5657,4051.0
2020-04-28 15:00:00,286.02,286.64,285.98,286.44,4879.0,268.4718,269.0538,268.4343,268.8661,4879.0
2020-04-28 15:10:00,286.38,286.86,286.23,286.34,5834.0,268.8098,269.2603,268.669,268.7722,5834.0
2020-04-28 15:20:00,286.24,287.0,285.54,286.34,9498.0,268.6784,269.3917,268.0213,268.7722,9498.0
2020-04-28 15:30:00,286.32,286.89,286.12,286.54,7723.0,268.7534,269.2885,268.5657,268.9599,7723.0
2020-04-28 15:40:00,286.42,287.02,285.79,285.82,16412.0,268.8473,269.4105,268.256,268.2841,16412.0
2020-04-28 15:50:00,285.78,286.24,284.77,285.97,56818.0,268.2466,268.6784,267.2985,268.4249,56818.0
2020-04-29 09:30:00,291.75,292.7,290.1,292.24,10301.0,273.8503,274.742,272.3015,274.3102,10301.0
2020-04-29 09:40:00,291.24,292.27,289.81,290.06,4345.0,273.3716,274.3384,272.0293,272.264,4345.0
2020-04-29 09:50:00,290.36,291.15,288.77,289.19,9894.0,272.5456,273.2871,271.0531,271.4474,9894.0
2020-04-29 10:00:00,288.82,289.11,285.79,286.12,15901.0,271.1001,271.3723,268.256,268.5657,15901.0
2020-04-29 10:10:00,285.85,286.09,283.66,283.73,13308.0,268.3123,268.5376,266.2566,266.3223,13308.0
2020-04-29 10:20:00,283.88,283.88,282.19,282.19,10701.0,266.4631,266.4631,264.8768,264.8768,10701.0
2020-04-29 10:30:00,282.25,283.13,282.2,282.45,8305.0,264.9332,265.7592,264.8862,265.1209,8305.0
2020-04-29 10:40:00,282.26,282.46,279.1,279.74,11602.0,264.9425,265.1303,261.9764,262.5771,11602.0
2020-04-29 10:50:00,279.62,281.2,279.11,279.87,17444.0,262.4645,263.9476,261.9858,262.6992,17444.0
2020-04-29 11:00:00,279.91,280.48,279.2,280.43,5740.0,262.7367,263.2717,262.0703,263.2248,5740.0
2020-04-29 11:10:00,281.02,281.95,280.78,281.92,3800.0,263.7786,264.6516,263.5533,264.6234,3800.0
2020-04-29 11:20:00,281.86,282.46,281.48,282.28,6630.0,264.5671,265.1303,264.2104,264.9613,6630.0
2020-04-29 11:30:00,282.42,282.42,281.44,281.65,3555.0,265.0927,265.0927,264.1728,264.37,3555.0
2020-04-29 11:40:00,281.28,281.43,280.49,281.15,2530.0,264.0227,264.1635,263.2811,263.9006,2530.0
2020-04-29 11:50:00,281.27,282.3,281.27,282.12,4648.0,264.0133,264.9801,264.0133,264.8111,4648.0
2020-04-29 12:00:00,282.48,282.6,280.93,281.12,5989.0,265.149,265.2617,263.6941,263.8725,5989.0
2020-04-29 12:10:00,281.11,281.21,280.49,281.0,5920.0,263.8631,263.957,263.2811,263.7598,5920.0
2020-04-29 12:20:00,280.97,281.63,280.86,281.5,4200.0,263.7317,264.3512,263.6284,264.2292,4200.0
2020-04-29 12:30:00,281.5,281.58,280.58,280.68,5074.0,264.2292,264.3043,263.3656,263.4595,5074.0
2020-04-29 12:40:00,280.93,281.13,280.75,281.12,4518.0,263.6941,263.8819,263.5252,263.8725,4518.0
2020-04-29 12:50:00,281.15,281.36,280.83,281.0,2300.0,263.9006,264.0978,263.6003,263.7598,2300.0
2020-04-29 13:00:00,280.96,281.11,279.75,281.11,5799.0,263.7223,263.8631,262.5865,263.8631,5799.0
2020-04-29 13:10:00,281.25,281.26,280.25,280.25,1850.0,263.9945,264.0039,263.0559,263.0559,1850.0
2020-04-29 13:20:00,280.28,280.57,279.99,279.99,2602.0,263.084,263.3562,262.8118,262.8118,2602.0
2020-04-29 13:30:00,279.36,279.56,279.19,279.37,2168.0,262.2205,262.4082,262.0609,262.2298,2168.0
2020-04-29 13:40:00,279.37,279.79,279.18,279.68,2609.0,262.2298,262.6241,262.0515,262.5208,2609.0
2020-04-29 13:50:00,279.82,280.19,279.71,279.93,2300.0,262.6522,262.9995,262.549,262.7555,2300.0
2020-04-29 14:00:00,279.81,280.93,279.4,279.4,12753.0,262.6429,263.6941,262.258,262.258,12753.0
2020-04-29 14:10:00,279.25,280.0,278.58,279.33,5140.0,262.1172,262.8212,261.4883,262.1923,5140.0
2020-04-29 14:20:00,279.31,279.57,279.17,279.34,2800.0,262.1735,262.4176,262.0421,262.2017,2800.0
2020-04-29 14:30:00,279.49,280.0,279.07,280.0,3356.0,262.3425,262.8212,261.9483,262.8212,3356.0
2020-04-29 14:40:00,279.92,280.38,279.33,279.34,4806.0,262.7461,263.1779,262.1923,262.2017,4806.0
2020-04-29 14:50:00,279.75,279.75,279.07,279.66,3800.0,262.5865,262.5865,261.9483,262.5021,3800.0
2020-04-29 15:00:00,279.47,280.06,279.31,279.67,6318.0,262.3237,262.8775,262.1735,262.5114,6318.0
2020-04-29 15:10:00,279.67,279.97,279.0,279.26,4148.0,262.5114,262.793,261.8825,262.1266,4148.0
2020-04-29 15:20:00,279.56,280.61,279.43,280.61,4617.0,262.4082,263.3938,262.2862,263.3938,4617.0
2020-04-29 15:30:00,280.69,282.71,280.49,282.34,22343.0,263.4689,265.3649,263.2811,265.0176,22343.0
2020-04-29 15:40:00,282.22,282.51,281.69,281.69,6159.0,264.905,265.1772,264.4075,264.4075,6159.0
2020-04-29 15:50:00,281.27,281.5,280.45,280.92,30299.0,264.0133,264.2292,263.2436,263.6847,30299.0
2020-04-30 09:30:00,276.35,277.22,274.23,277.2,8710.0,259.3951,260.2118,257.4052,260.193,8710.0
2020-04-30 09:40:00,276.5,276.5,273.14,273.53,1377.0,259.5359,259.5359,256.3821,256.7481,1377.0
2020-04-30 09:50:00,273.29,275.28,273.29,274.18,4027.0,256.5229,258.3908,256.5229,257.3583,4027.0
2020-04-30 10:00:00,274.23,275.26,273.56,274.58,2386.0,257.4052,258.372,256.7763,257.7337,2386.0
2020-04-30 10:10:00,274.88,274.93,274.06,274.74,2002.0,258.0153,258.0623,257.2456,257.8839,2002.0
2020-04-30 10:20:00,274.54,275.13,274.05,274.97,5484.0,257.6962,258.25,257.2362,258.0998,5484.0
2020-04-30 10:30:00,275.17,275.21,274.65,274.65,2170.0,258.2875,258.3251,257.7994,257.7994,2170.0
2020-04-30 10:40:00,274.42,274.43,273.93,273.93,800.0,257.5835,257.5929,257.1236,257.1236,800.0
2020-04-30 10:50:00,274.12,274.61,273.84,273.84,3167.0,257.3019,257.7619,257.0391,257.0391,3167.0
2020-04-30 11:00:00,274.25,274.8,273.92,273.98,2900.0,257.424,257.9402,257.1142,257.1705,2900.0
2020-04-30 11:10:00,274.09,274.45,273.55,273.55,3322.0,257.2738,257.6117,256.7669,256.7669,3322.0
2020-04-30 11:20:00,273.0,273.24,272.62,272.62,2450.0,256.2507,256.4759,255.894,255.894,2450.0
2020-04-30 11:30:00,272.86,273.36,272.78,273.15,2068.0,256.1193,256.5886,256.0442,256.3915,2068.0
2020-04-30 11:40:00,273.49,273.94,272.63,272.63,1487.0,256.7106,257.133,255.9034,255.9034,1487.0
2020-04-30 11:50:00,272.76,273.06,272.15,272.58,1700.0,256.0254,256.307,255.4528,255.8564,1700.0
2020-04-30 12:00:00,272.52,272.52,271.71,272.44,2064.0,255.8001,255.8001,255.0398,255.725,2064.0
2020-04-30 12:10:00,272.46,272.73,272.06,272.06,700.0,255.7438,255.9972,255.3683,255.3683,700.0
2020-04-30 12:20:00,272.17,272.48,271.82,272.48,1011.0,255.4716,255.7626,255.1431,255.7626,1011.0
2020-04-30 12:30:00,272.11,272.99,272.11,272.9,1705.0,255.4153,256.2413,255.4153,256.1568,1705.0
2020-04-30 12:40:00,272.97,273.56,272.96,273.21,3900.0,256.2225,256.7763,256.2131,256.4478,3900.0
2020-04-30 12:50:00,273.16,273.53,273.04,273.18,3201.0,256.4008,256.7481,256.2882,256.4196,3201.0
2020-04-30 13:00:00,273.06,273.4,272.99,273.36,1400.0,256.307,256.6261,256.2413,256.5886,1400.0
2020-04-30 13:10:00,273.06,274.32,273.05,274.3,2155.0,256.307,257.4897,256.2976,257.4709,2155.0
2020-04-30 13:20:00,274.16,274.2,273.91,273.91,1319.0,257.3395,257.377,257.1048,257.1048,1319.0
2020-04-30 13:30:00,273.83,274.04,273.7,273.76,2440.0,257.0297,257.2269,256.9077,256.964,2440.0
2020-04-30 13:40:00,273.72,274.63,273.58,274.63,4068.0,256.9265,257.7807,256.7951,257.7807,4068.0
2020-04-30 13:50:00,274.32,274.47,273.97,274.47,2210.0,257.4897,257.6305,257.1612,257.6305,2210.0
2020-04-30 14:00:00,274.43,275.1,274.03,275.1,2525.0,257.5929,258.2218,257.2175,258.2218,2525.0
2020-04-30 14:10:00,275.33,275.33,274.98,275.18,600.0,258.4377,258.4377,258.1092,258.2969,600.0
2020-04-30 14:20:00,274.99,275.22,274.69,274.79,2790.0,258.1186,258.3345,257.837,257.9308,2790.0
2020-04-30 14:30:00,274.89,275.1,274.68,274.68,1100.0,258.0247,258.2218,257.8276,257.8276,1100.0
2020-04-30 14:40:00,274.36,274.73,274.36,274.6,2101.0,257.5272,257.8745,257.5272,257.7525,2101.0
2020-04-30 14:50:00,274.69,274.82,274.36,274.63,2101.0,257.837,257.959,257.5272,257.7807,2101.0
2020-04-30 15:00:00,274.66,275.17,274.51,275.14,1428.0,257.8088,258.2875,257.668,258.2594,1428.0
2020-04-30 15:10:00,275.06,276.13,274.8,276.01,6343.0,258.1843,259.1886,257.9402,259.076,6343.0
2020-04-30 15:20:00,275.97,277.15,275.97,277.15,3074.0,259.0384,260.146,259.0384,260.146,3074.0
2020-04-30 15:30:00,277.02,277.12,276.15,276.41,4477.0,260.024,260.1179,259.2074,259.4515,4477.0
2020-04-30 15:40:00,276.37,276.57,275.97,276.07,12819.0,259.4139,259.6016,259.0384,259.1323,12819.0
2020-04-30 15:50:00,275.83,276.92,275.59,275.74,31237.0,258.907,259.9302,258.6818,258.8226,31237.0
2020-05-01 09:30:00,271.05,272.44,270.23,271.12,6601.0,254.4203,255.725,253.6506,254.486,6601.0
2020-05-01 09:40:00,270.56,270.56,269.02,269.18,3500.0,253.9604,253.9604,252.5148,252.665,3500.0
2020-05-01 09:50:00,269.02,269.79,268.6,269.79,5090.0,252.5148,253.2376,252.1206,253.2376,5090.0
2020-05-01 10:00:00,270.29,270.61,269.89,270.34,4018.0,253.7069,254.0073,253.3315,253.7539,4018.0
2020-05-01 10:10:00,270.29,270.33,269.23,269.9,3900.0,253.7069,253.7445,252.712,253.3409,3900.0
2020-05-01 10:20:00,269.12,269.24,268.54,269.16,1100.0,252.6087,252.7214,252.0643,252.6463,1100.0
2020-05-01 10:30:00,269.57,269.91,269.16,269.7,2313.0,253.0311,253.3502,252.6463,253.1531,2313.0
2020-05-01 10:40:00,269.72,270.02,269.59,269.93,1551.0,253.1719,253.4535,253.0499,253.369,1551.0
2020-05-01 10:50:00,269.78,269.78,269.36,269.37,1406.0,253.2282,253.2282,252.834,252.8434,1406.0
2020-05-01 11:00:00,269.1,269.56,268.86,269.28,800.0,252.5899,253.0217,252.3647,252.7589,800.0
2020-05-01 11:10:00,269.55,269.81,268.98,269.0,1600.0,253.0123,253.2564,252.4773,252.4961,1600.0
2020-05-01 11:20:00,268.88,268.88,268.44,268.47,1519.0,252.3834,252.3834,251.9704,251.9986,1519.0
2020-05-01 11:30:00,268.58,268.75,268.27,268.65,1000.0,252.1018,252.2614,251.8109,252.1675,1000.0
2020-05-01 11:40:00,268.51,268.51,267.73,267.89,2400.0,252.0361,252.0361,251.304,251.4542,2400.0
2020-05-01 11:50:00,267.39,267.66,267.32,267.66,700.0,250.9849,251.2383,250.9191,251.2383,700.0
2020-05-01 12:00:00,267.31,267.56,267.13,267.52,3974.0,250.9098,251.1444,250.7408,251.1069,3974.0
2020-05-01 12:10:00,267.97,268.32,267.65,267.8,1900.0,251.5293,251.8578,251.2289,251.3697,1900.0
2020-05-01 12:20:00,268.11,268.25,267.86,268.21,1765.0,251.6607,251.7921,251.426,251.7545,1765.0
2020-05-01 12:30:00,267.83,268.04,267.66,267.66,1195.0,251.3979,251.595,251.2383,251.2383,1195.0
2020-05-01 12:40:00,267.52,267.75,267.32,267.67,623.0,251.1069,251.3228,250.9191,251.2477,623.0
2020-05-01 12:50:00,267.63,267.85,267.49,267.72,1700.0,251.2101,251.4166,251.0787,251.2946,1700.0
2020-05-01 13:00:00,267.76,267.76,267.12,267.42,1500.0,251.3322,251.3322,250.7314,251.013,1500.0
2020-05-01 13:10:00,267.4,267.5,266.37,266.65,2366.0,250.9942,251.0881,250.0274,250.2903,2366.0
2020-05-01 13:20:00,267.19,267.52,267.19,267.51,1122.0,250.7971,251.1069,250.7971,251.0975,1122.0
2020-05-01 13:30:00,267.67,267.93,266.93,266.94,2021.0,251.2477,251.4917,250.5531,250.5625,2021.0
2020-05-01 13:40:00,266.82,266.95,266.01,266.32,1942.0,250.4498,250.5718,249.6895,249.9805,1942.0
2020-05-01 13:50:00,266.47,266.59,266.0,266.16,1958.0,250.1213,250.2339,249.6801,249.8303,1958.0
2020-05-01 14:00:00,266.09,266.68,265.86,266.18,1333.0,249.7646,250.3184,249.5487,249.8491,1333.0
2020-05-01 14:10:00,266.38,266.65,266.08,266.65,2294.0,250.0368,250.2903,249.7552,250.2903,2294.0
2020-05-01 14:20:00,266.71,267.24,266.71,267.15,1882.0,250.3466,250.8441,250.3466,250.7596,1882.0
2020-05-01 14:30:00,267.02,267.45,266.97,267.45,1000.0,250.6376,251.0412,250.5906,251.0412,1000.0
2020-05-01 14:40:00,267.36,267.55,267.12,267.23,1926.0,250.9567,251.135,250.7314,250.8347,1926.0
2020-05-01 14:50:00,267.22,267.55,266.63,267.42,2200.0,250.8253,251.135,250.2715,251.013,2200.0
2020-05-01 15:00:00,267.19,267.58,266.31,266.62,5029.0,250.7971,251.1632,249.9711,250.2621,5029.0
2020-05-01 15:10:00,266.61,267.52,266.61,267.38,6849.0,250.2527,251.1069,250.2527,250.9755,6849.0
2020-05-01 15:20:00,267.39,267.58,267.23,267.41,4093.0,250.9849,251.1632,250.8347,251.0036,4093.0
2020-05-01 15:30:00,267.46,267.7,266.68,267.13,5853.0,251.0506,251.2758,250.3184,250.7408,5853.0
2020-05-01 15:40:00,267.25,267.61,266.73,267.6,8751.0,250.8534,251.1914,250.3653,251.182,8751.0
2020-05-01 15:50:00,267.38,267.8,266.0,267.66,20616.0,250.9755,251.3697,249.6801,251.2383,20616.0
2020-05-04 09:30:00,266.05,267.24,264.3,265.11,4233.0,249.7271,250.8441,248.0844,248.8447,4233.0
2020-05-04 09:40:00,264.75,265.09,263.98,263.98,6345.0,248.5068,248.826,247.7841,247.7841,6345.0
2020-05-04 09:50:00,264.72,264.93,263.73,264.43,5629.0,248.4787,248.6758,247.5494,248.2065,5629.0
2020-05-04 10:00:00,263.92,267.27,263.27,266.73,14530.0,247.7277,250.8722,247.1176,250.3653,14530.0
2020-05-04 10:10:00,266.74,268.7,266.74,268.7,3600.0,250.3747,252.2145,250.3747,252.2145,3600.0
2020-05-04 10:20:00,268.48,268.48,267.13,267.25,1802.0,252.008,252.008,250.7408,250.8534,1802.0
2020-05-04 10:30:00,266.7,266.89,266.2,266.2,1400.0,250.3372,250.5155,249.8679,249.8679,1400.0
2020-05-04 10:40:00,267.07,267.49,266.75,267.38,8826.0,250.6845,251.0787,250.3841,250.9755,8826.0
2020-05-04 10:50:00,267.97,268.1,267.12,267.44,4204.0,251.5293,251.6513,250.7314,251.0318,4204.0
2020-05-04 11:00:00,267.63,267.96,267.49,267.94,800.0,251.2101,251.5199,251.0787,251.5011,800.0
2020-05-04 11:10:00,268.13,268.13,267.62,268.1,700.0,251.6795,251.6795,251.2007,251.6513,700.0
2020-05-04 11:20:00,268.3,268.98,268.22,268.22,2850.0,251.839,252.4773,251.7639,251.7639,2850.0
2020-05-04 11:30:00,268.44,269.15,268.37,268.99,602.0,251.9704,252.6369,251.9047,252.4867,602.0
2020-05-04 11:40:00,269.07,269.29,268.56,268.71,1400.0,252.5618,252.7683,252.0831,252.2239,1400.0
2020-05-04 11:50:00,268.96,269.0,268.26,268.53,2100.0,252.4585,252.4961,251.8015,252.0549,2100.0
2020-05-04 12:00:00,268.8,268.99,268.68,268.7,1100.0,252.3083,252.4867,252.1957,252.2145,1100.0
2020-05-04 12:10:00,269.33,269.53,269.03,269.17,2058.0,252.8058,252.9936,252.5242,252.6556,2058.0
2020-05-04 12:20:00,269.04,270.75,269.04,270.45,1601.0,252.5336,254.1387,252.5336,253.8571,1601.0
2020-05-04 12:30:00,270.64,270.68,269.33,269.48,2105.0,254.0355,254.073,252.8058,252.9466,2105.0
2020-05-04 12:40:00,269.41,269.51,269.03,269.33,1700.0,252.8809,252.9748,252.5242,252.8058,1700.0
2020-05-04 12:50:00,269.7,269.7,269.15,269.38,1100.0,253.1531,253.1531,252.6369,252.8528,1100.0
2020-05-04 13:00:00,269.11,269.54,268.83,268.85,2300.0,252.5993,253.0029,252.3365,252.3553,2300.0
2020-05-04 13:10:00,268.83,268.96,268.28,268.33,3299.0,252.3365,252.4585,251.8202,251.8672,3299.0
2020-05-04 13:20:00,268.15,268.45,268.15,268.23,803.0,251.6982,251.9798,251.6982,251.7733,803.0
2020-05-04 13:30:00,268.23,268.82,268.23,268.35,1707.0,251.7733,252.3271,251.7733,251.886,1707.0
2020-05-04 13:40:00,268.52,268.87,268.37,268.58,3105.0,252.0455,252.3741,251.9047,252.1018,3105.0
2020-05-04 13:50:00,268.53,268.97,268.53,268.97,1100.0,252.0549,252.4679,252.0549,252.4679,1100.0
2020-05-04 14:00:00,269.0,269.66,268.99,269.32,2604.0,252.4961,253.1156,252.4867,252.7964,2604.0
2020-05-04 14:10:00,269.75,270.02,269.64,270.01,1652.0,253.2001,253.4535,253.0968,253.4441,1652.0
2020-05-04 14:20:00,269.9,269.92,269.68,269.68,1800.0,253.3409,253.3596,253.1344,253.1344,1800.0
2020-05-04 14:30:00,270.03,270.12,269.43,269.69,1372.0,253.4629,253.5474,252.8997,253.1437,1372.0
2020-05-04 14:40:00,269.49,270.0,269.16,270.0,2805.0,252.956,253.4347,252.6463,253.4347,2805.0
2020-05-04 14:50:00,270.11,270.89,270.07,270.87,4311.0,253.538,254.2701,253.5004,254.2513,4311.0
2020-05-04 15:00:00,270.75,270.86,270.48,270.48,1800.0,254.1387,254.242,253.8853,253.8853,1800.0
2020-05-04 15:10:00,270.76,270.8,270.44,270.71,2900.0,254.1481,254.1856,253.8477,254.1012,2900.0
2020-05-04 15:20:00,270.83,271.28,270.71,271.27,4570.0,254.2138,254.6362,254.1012,254.6268,4570.0
2020-05-04 15:30:00,271.11,271.83,271.08,271.35,3707.0,254.4766,255.1524,254.4485,254.7019,3707.0
2020-05-04 15:40:00,271.55,272.04,271.38,271.54,3786.0,254.8896,255.3496,254.7301,254.8802,3786.0
2020-05-04 15:50:00,271.66,272.37,271.23,272.12,20400.0,254.9929,255.6593,254.5893,255.4247,20400.0
2020-05-05 09:30:00,275.68,276.77,274.54,275.97,6008.0,258.7662,259.7894,257.6962,259.0384,6008.0
2020-05-05 09:40:00,276.68,277.32,276.09,277.3,3421.0,259.7049,260.3056,259.1511,260.2868,3421.0
2020-05-05 09:50:00,278.39,279.46,277.47,279.18,5321.0,261.31,262.3143,260.4464,262.0515,5321.0
2020-05-05 10:00:00,279.68,279.87,278.88,279.24,5311.0,262.5208,262.6992,261.7699,262.1078,5311.0
2020-05-05 10:10:00,279.82,280.62,279.35,280.58,4274.0,262.6522,263.4032,262.2111,263.3656,4274.0
2020-05-05 10:20:00,280.44,280.44,278.27,278.36,2190.0,263.2342,263.2342,261.1973,261.2818,2190.0
2020-05-05 10:30:00,278.52,278.61,277.7,278.61,2205.0,261.432,261.5165,260.6623,261.5165,2205.0
2020-05-05 10:40:00,278.76,278.85,278.03,278.26,1800.0,261.6573,261.7417,260.9721,261.1879,1800.0
2020-05-05 10:50:00,277.72,278.28,277.5,278.28,1000.0,260.6811,261.2067,260.4746,261.2067,1000.0
2020-05-05 11:00:00,278.32,278.74,278.32,278.74,616.0,261.2443,261.6385,261.2443,261.6385,616.0
2020-05-05 11:10:00,278.61,278.61,278.15,278.15,1515.0,261.5165,261.5165,261.0847,261.0847,1515.0
2020-05-05 11:20:00,278.25,278.71,278.24,278.71,1785.0,261.1786,261.6103,261.1692,261.6103,1785.0
2020-05-05 11:30:00,279.19,279.47,279.0,279.23,700.0,262.0609,262.3237,261.8825,262.0984,700.0
2020-05-05 11:40:00,279.78,279.99,279.52,279.99,2703.0,262.6147,262.8118,262.3706,262.8118,2703.0
2020-05-05 11:50:00,279.78,280.07,279.47,279.98,1500.0,262.6147,262.8869,262.3237,262.8024,1500.0
2020-05-05 12:00:00,279.91,279.97,279.47,279.78,1833.0,262.7367,262.793,262.3237,262.6147,1833.0
2020-05-05 12:10:00,279.82,280.34,279.82,279.98,600.0,262.6522,263.1403,262.6522,262.8024,600.0
2020-05-05 12:20:00,280.04,280.23,279.78,280.0,1410.0,262.8587,263.0371,262.6147,262.8212,1410.0
2020-05-05 12:30:00,280.03,280.4,279.76,279.99,3585.0,262.8494,263.1967,262.5959,262.8118,3585.0
2020-05-05 12:40:00,279.82,279.94,279.28,279.83,7039.0,262.6522,262.7649,262.1454,262.6616,7039.0
2020-05-05 12:50:00,279.88,280.05,279.49,280.01,1440.0,262.7086,262.8681,262.3425,262.8306,1440.0
2020-05-05 13:00:00,280.12,280.12,279.76,280.0,1520.0,262.9338,262.9338,262.5959,262.8212,1520.0
2020-05-05 13:10:00,280.0,280.36,279.94,280.16,1970.0,262.8212,263.1591,262.7649,262.9714,1970.0
2020-05-05 13:20:00,280.13,281.02,280.03,280.76,2641.0,262.9432,263.7786,262.8494,263.5346,2641.0
2020-05-05 13:30:00,280.79,281.15,280.77,280.77,1428.0,263.5627,263.9006,263.544,263.544,1428.0
2020-05-05 13:40:00,280.75,280.99,280.75,280.91,1438.0,263.5252,263.7505,263.5252,263.6754,1438.0
2020-05-05 13:50:00,280.6,280.84,280.46,280.46,851.0,263.3844,263.6097,263.253,263.253,851.0
2020-05-05 14:00:00,280.67,280.97,280.67,280.85,400.0,263.4501,263.7317,263.4501,263.619,400.0
2020-05-05 14:10:00,280.75,281.1,280.6,281.05,2401.0,263.5252,263.8537,263.3844,263.8068,2401.0
2020-05-05 14:20:00,281.04,281.44,280.91,281.29,2427.0,263.7974,264.1728,263.6754,264.032,2427.0
2020-05-05 14:30:00,281.37,281.37,280.72,280.72,1300.0,264.1071,264.1071,263.497,263.497,1300.0
2020-05-05 14:40:00,280.58,281.24,280.1,281.22,4023.0,263.3656,263.9851,262.9151,263.9663,4023.0
2020-05-05 14:50:00,281.28,281.59,281.08,281.53,3468.0,264.0227,264.3136,263.8349,264.2573,3468.0
2020-05-05 15:00:00,281.53,281.95,281.3,281.52,4004.0,264.2573,264.6516,264.0414,264.2479,4004.0
2020-05-05 15:10:00,281.63,281.98,280.99,281.38,5800.0,264.3512,264.6797,263.7505,264.1165,5800.0
2020-05-05 15:20:00,281.27,281.74,280.55,280.84,7113.0,264.0133,264.4544,263.3375,263.6097,7113.0
2020-05-05 15:30:00,280.77,281.06,279.76,279.98,8229.0,263.544,263.8162,262.5959,262.8024,8229.0
2020-05-05 15:40:00,279.92,280.59,279.87,280.59,17641.0,262.7461,263.375,262.6992,263.375,17641.0
2020-05-05 15:50:00,280.9,281.4,279.1,279.1,23031.0,263.666,264.1353,261.9764,261.9764,23031.0
2020-05-06 09:30:00,283.48,285.95,281.7,284.3,18576.0,266.0877,268.4061,264.4169,266.8574,18576.0
2020-05-06 09:40:00,284.16,284.16,281.51,281.51,3996.0,266.726,266.726,264.2386,264.2386,3996.0
2020-05-06 09:50:00,281.38,281.57,280.77,280.93,5789.0,264.1165,264.2949,263.544,263.6941,5789.0
2020-05-06 10:00:00,281.0,282.16,280.05,280.05,13092.0,263.7598,264.8487,262.8681,262.8681,13092.0
2020-05-06 10:10:00,280.36,281.09,279.45,280.47,3790.0,263.1591,263.8443,262.3049,263.2624,3790.0
2020-05-06 10:20:00,280.68,281.14,279.68,279.7,4709.0,263.4595,263.8913,262.5208,262.5396,4709.0
2020-05-06 10:30:00,279.83,280.55,279.56,279.56,1140.0,262.6616,263.3375,262.4082,262.4082,1140.0
2020-05-06 10:40:00,279.56,281.67,279.52,281.17,2643.0,262.4082,264.3887,262.3706,263.9194,2643.0
2020-05-06 10:50:00,281.07,282.07,280.86,281.85,2900.0,263.8255,264.7642,263.6284,264.5577,2900.0
2020-05-06 11:00:00,282.07,282.12,281.28,281.29,3700.0,264.7642,264.8111,264.0227,264.032,3700.0
2020-05-06 11:10:00,281.47,281.47,280.19,280.35,1800.0,264.201,264.201,262.9995,263.1497,1800.0
2020-05-06 11:20:00,280.14,280.38,278.98,278.98,1020.0,262.9526,263.1779,261.8638,261.8638,1020.0
2020-05-06 11:30:00,279.45,280.82,279.24,280.51,1500.0,262.3049,263.5909,262.1078,263.2999,1500.0
2020-05-06 11:40:00,280.31,280.38,279.84,279.84,1006.0,263.1122,263.1779,262.671,262.671,1006.0
2020-05-06 11:50:00,279.26,280.02,279.26,280.0,1600.0,262.1266,262.84,262.1266,262.8212,1600.0
2020-05-06 12:00:00,280.53,280.53,279.98,280.1,1902.0,263.3187,263.3187,262.8024,262.9151,1902.0
2020-05-06 12:10:00,280.54,281.04,280.24,281.0,1300.0,263.3281,263.7974,263.0465,263.7598,1300.0
2020-05-06 12:20:00,281.12,281.81,281.01,281.59,1200.0,263.8725,264.5201,263.7692,264.3136,1200.0
2020-05-06 12:30:00,281.58,282.13,281.55,282.13,900.0,264.3043,264.8205,264.2761,264.8205,900.0
2020-05-06 12:40:00,282.11,282.63,281.86,282.63,5660.0,264.8017,265.2898,264.5671,265.2898,5660.0
2020-05-06 12:50:00,282.73,283.24,282.69,283.12,3300.0,265.3837,265.8624,265.3462,265.7498,3300.0
2020-05-06 13:00:00,283.0,283.65,282.76,283.63,5101.0,265.6371,266.2473,265.4119,266.2285,5101.0
2020-05-06 13:10:00,283.48,284.36,283.22,284.36,5436.0,266.0877,266.9137,265.8436,266.9137,5436.0
2020-05-06 13:20:00,284.95,284.95,283.65,283.91,6207.0,267.4675,267.4675,266.2473,266.4913,6207.0
2020-05-06 13:30:00,283.77,284.03,283.37,283.52,2796.0,266.3599,266.6039,265.9844,266.1252,2796.0
2020-05-06 13:40:00,283.67,283.67,282.74,282.74,3233.0,266.266,266.266,265.3931,265.3931,3233.0
2020-05-06 13:50:00,282.73,282.96,282.09,282.16,1701.0,265.3837,265.5996,264.783,264.8487,1701.0
2020-05-06 14:00:00,282.05,282.05,281.17,281.38,2308.0,264.7454,264.7454,263.9194,264.1165,2308.0
2020-05-06 14:10:00,281.0,281.12,280.67,280.88,1917.0,263.7598,263.8725,263.4501,263.6472,1917.0
2020-05-06 14:20:00,280.73,281.38,280.68,280.81,4011.0,263.5064,264.1165,263.4595,263.5815,4011.0
2020-05-06 14:30:00,280.67,281.21,280.37,281.21,1722.0,263.4501,263.957,263.1685,263.957,1722.0
2020-05-06 14:40:00,281.16,281.92,281.16,281.91,1009.0,263.91,264.6234,263.91,264.614,1009.0
2020-05-06 14:50:00,281.81,282.32,281.74,281.84,2410.0,264.5201,264.9989,264.4544,264.5483,2410.0
2020-05-06 15:00:00,281.81,282.0,281.5,281.84,1405.0,264.5201,264.6985,264.2292,264.5483,1405.0
2020-05-06 15:10:00,281.84,281.85,281.41,281.5,1908.0,264.5483,264.5577,264.1447,264.2292,1908.0
2020-05-06 15:20:00,281.68,281.73,280.99,281.0,2687.0,264.3981,264.4451,263.7505,263.7598,2687.0
2020-05-06 15:30:00,280.99,281.01,280.7,280.87,5985.0,263.7505,263.7692,263.4782,263.6378,5985.0
2020-05-06 15:40:00,280.96,281.07,280.61,280.61,3542.0,263.7223,263.8255,263.3938,263.3938,3542.0
2020-05-06 15:50:00,280.14,281.15,280.09,280.55,18728.0,262.9526,263.9006,262.9057,263.3375,18728.0
2020-05-07 09:30:00,283.82,287.95,283.58,285.03,7414.0,266.4068,270.2834,266.1816,267.5426,7414.0
2020-05-07 09:40:00,285.63,285.63,284.01,284.92,1450.0,268.1058,268.1058,266.5852,267.4393,1450.0
2020-05-07 09:50:00,284.04,284.61,283.64,284.27,2175.0,266.6133,267.1484,266.2379,266.8292,2175.0
2020-05-07 10:00:00,283.8,283.8,282.33,282.63,2000.0,266.3881,266.3881,265.0082,265.2898,2000.0
2020-05-07 10:10:00,282.69,282.88,282.2,282.88,6768.0,265.3462,265.5245,264.8862,265.5245,6768.0
2020-05-07 10:20:00,283.19,283.49,282.37,282.37,4200.0,265.8155,266.0971,265.0458,265.0458,4200.0
2020-05-07 10:30:00,282.28,283.5,282.28,283.03,5521.0,264.9613,266.1065,264.9613,265.6653,5521.0
2020-05-07 10:40:00,283.15,283.99,283.13,283.72,8565.0,265.7779,266.5664,265.7592,266.313,8565.0
2020-05-07 10:50:00,283.73,283.93,282.82,282.82,5199.0,266.3223,266.5101,265.4682,265.4682,5199.0
2020-05-07 11:00:00,282.09,282.52,281.84,282.4,2500.0,264.783,265.1866,264.5483,265.0739,2500.0
2020-05-07 11:10:00,282.79,283.34,282.65,283.07,9195.0,265.44,265.9563,265.3086,265.7028,9195.0
2020-05-07 11:20:00,283.21,283.91,282.7,283.75,4365.0,265.8343,266.4913,265.3555,266.3411,4365.0
2020-05-07 11:30:00,283.85,283.99,282.54,282.54,2400.0,266.435,266.5664,265.2054,265.2054,2400.0
2020-05-07 11:40:00,282.82,284.35,282.81,283.79,2500.0,265.4682,266.9043,265.4588,266.3787,2500.0
2020-05-07 11:50:00,284.01,284.25,283.58,284.22,3050.0,266.5852,266.8104,266.1816,266.7823,3050.0
2020-05-07 12:00:00,284.25,284.45,283.43,283.7,2406.0,266.8104,266.9982,266.0408,266.2942,2406.0
2020-05-07 12:10:00,283.33,283.33,282.62,282.9,2486.0,265.9469,265.9469,265.2804,265.5433,2486.0
2020-05-07 12:20:00,282.78,283.23,282.74,283.11,3194.0,265.4306,265.853,265.3931,265.7404,3194.0
2020-05-07 12:30:00,283.0,283.06,281.19,281.22,3300.0,265.6371,265.6935,263.9382,263.9663,3300.0
2020-05-07 12:40:00,281.08,281.08,279.88,279.88,2900.0,263.8349,263.8349,262.7086,262.7086,2900.0
2020-05-07 12:50:00,280.24,281.04,280.1,281.04,10826.0,263.0465,263.7974,262.9151,263.7974,10826.0
2020-05-07 13:00:00,281.07,281.76,281.07,281.74,600.0,263.8255,264.4732,263.8255,264.4544,600.0
2020-05-07 13:10:00,282.09,282.28,281.81,282.28,1289.0,264.783,264.9613,264.5201,264.9613,1289.0
2020-05-07 13:20:00,281.87,282.47,281.82,282.42,3934.0,264.5765,265.1397,264.5295,265.0927,3934.0
2020-05-07 13:30:00,282.38,282.89,282.3,282.48,2000.0,265.0552,265.5339,264.9801,265.149,2000.0
2020-05-07 13:40:00,282.66,282.99,282.34,282.88,2400.0,265.318,265.6277,265.0176,265.5245,2400.0
2020-05-07 13:50:00,282.97,283.03,282.51,282.76,2496.0,265.609,265.6653,265.1772,265.4119,2496.0
2020-05-07 14:00:00,282.94,283.03,282.15,282.23,2036.0,265.5808,265.6653,264.8393,264.9144,2036.0
2020-05-07 14:10:00,282.29,282.53,282.15,282.21,1000.0,264.9707,265.196,264.8393,264.8956,1000.0
2020-05-07 14:20:00,282.07,282.25,281.43,281.87,1500.0,264.7642,264.9332,264.1635,264.5765,1500.0
2020-05-07 14:30:00,281.78,281.78,281.29,281.42,1132.0,264.492,264.492,264.032,264.1541,1132.0
2020-05-07 14:40:00,281.45,281.51,280.99,281.51,2640.0,264.1822,264.2386,263.7505,264.2386,2640.0
2020-05-07 14:50:00,281.4,281.76,281.32,281.73,1399.0,264.1353,264.4732,264.0602,264.4451,1399.0
2020-05-07 15:00:00,281.41,282.18,281.11,282.08,3359.0,264.1447,264.8674,263.8631,264.7736,3359.0
2020-05-07 15:10:00,282.18,282.34,281.33,281.57,2038.0,264.8674,265.0176,264.0696,264.2949,2038.0
2020-05-07 15:20:00,281.7,281.79,281.48,281.61,1450.0,264.4169,264.5014,264.2104,264.3324,1450.0
2020-05-07 15:30:00,281.56,281.65,281.05,281.13,5105.0,264.2855,264.37,263.8068,263.8819,5105.0
2020-05-07 15:40:00,280.95,281.26,280.52,280.52,4871.0,263.7129,264.0039,263.3093,263.3093,4871.0
2020-05-07 15:50:00,280.61,281.08,280.03,280.77,18010.0,263.3938,263.8349,262.8494,263.544,18010.0
2020-05-08 09:30:00,284.42,284.42,282.66,282.66,4279.0,268.3168,268.3168,266.6564,266.6564,4279.0
2020-05-08 09:40:00,283.4,284.95,283.4,284.21,2972.0,267.3545,268.8168,267.3545,268.1187,2972.0
2020-05-08 09:50:00,284.21,284.58,283.85,284.02,1100.0,268.1187,268.4677,267.7791,267.9394,1100.0
2020-05-08 10:00:00,284.7,284.7,284.31,284.68,1100.0,268.5809,268.5809,268.213,268.5621,1100.0
2020-05-08 10:10:00,284.44,284.78,284.2,284.2,1652.0,268.3357,268.6564,268.1092,268.1092,1652.0
2020-05-08 10:20:00,283.97,284.24,282.67,282.84,1103.0,267.8923,268.147,266.6659,266.8262,1103.0
2020-05-08 10:30:00,282.71,283.23,282.7,283.23,906.0,266.7036,267.1942,266.6942,267.1942,906.0
2020-05-08 10:40:00,282.99,282.99,281.62,281.62,1500.0,266.9678,266.9678,265.6753,265.6753,1500.0
2020-05-08 10:50:00,281.71,282.2,281.42,281.42,2450.0,265.7602,266.2225,265.4866,265.4866,2450.0
2020-05-08 11:00:00,281.31,281.94,281.27,281.53,2764.0,265.3829,265.9772,265.3451,265.5904,2764.0
2020-05-08 11:10:00,281.69,282.0,281.55,281.91,2200.0,265.7414,266.0338,265.6093,265.9489,2200.0
2020-05-08 11:20:00,281.97,283.25,281.97,282.99,5286.0,266.0055,267.213,266.0055,266.9678,5286.0
2020-05-08 11:30:00,283.18,283.18,282.35,282.35,1007.0,267.147,267.147,266.364,266.364,1007.0
2020-05-08 11:40:00,282.29,282.93,282.29,282.93,1200.0,266.3074,266.9111,266.3074,266.9111,1200.0
2020-05-08 11:50:00,282.66,282.86,282.54,282.79,1200.0,266.6564,266.8451,266.5432,266.7791,1200.0
2020-05-08 12:00:00,282.83,283.52,282.83,283.51,418.0,266.8168,267.4677,266.8168,267.4583,418.0
2020-05-08 12:10:00,283.46,283.54,283.28,283.39,1000.0,267.4111,267.4866,267.2413,267.3451,1000.0
2020-05-08 12:20:00,283.59,284.12,283.52,284.12,1629.0,267.5338,268.0338,267.4677,268.0338,1629.0
2020-05-08 12:30:00,284.22,284.76,284.22,284.34,1463.0,268.1281,268.6375,268.1281,268.2413,1463.0
2020-05-08 12:40:00,284.7,284.72,284.03,284.06,1839.0,268.5809,268.5998,267.9489,267.9772,1839.0
2020-05-08 12:50:00,284.23,284.66,284.03,284.66,1934.0,268.1375,268.5432,267.9489,268.5432,1934.0
2020-05-08 13:00:00,284.87,284.87,284.48,284.69,1343.0,268.7413,268.7413,268.3734,268.5715,1343.0
2020-05-08 13:10:00,284.7,284.7,283.78,284.59,2903.0,268.5809,268.5809,267.713,268.4772,2903.0
2020-05-08 13:20:00,284.45,284.76,284.3,284.76,4813.0,268.3451,268.6375,268.2036,268.6375,4813.0
2020-05-08 13:30:00,284.99,285.08,284.9,284.9,1136.0,268.8545,268.9394,268.7696,268.7696,1136.0
2020-05-08 13:40:00,284.87,285.07,284.12,284.19,1469.0,268.7413,268.93,268.0338,268.0998,1469.0
2020-05-08 13:50:00,283.99,284.23,283.9,284.22,1200.0,267.9111,268.1375,267.8262,268.1281,1200.0
2020-05-08 14:00:00,284.33,284.35,283.88,283.99,2114.0,268.2319,268.2508,267.8074,267.9111,2114.0
2020-05-08 14:10:00,284.16,284.27,283.85,283.91,800.0,268.0715,268.1753,267.7791,267.8357,800.0
2020-05-08 14:20:00,283.89,284.09,283.77,283.87,1301.0,267.8168,268.0055,267.7036,267.7979,1301.0
2020-05-08 14:30:00,284.01,284.02,283.63,283.63,1000.0,267.93,267.9394,267.5715,267.5715,1000.0
2020-05-08 14:40:00,283.92,284.52,283.92,284.52,700.0,267.8451,268.4111,267.8451,268.4111,700.0
2020-05-08 14:50:00,284.62,284.73,284.46,284.73,1114.0,268.5055,268.6092,268.3545,268.6092,1114.0
2020-05-08 15:00:00,284.68,285.0,284.5,284.84,1606.0,268.5621,268.864,268.3923,268.713,1606.0
2020-05-08 15:10:00,284.69,284.81,284.36,284.81,2669.0,268.5715,268.6847,268.2602,268.6847,2669.0
2020-05-08 15:20:00,284.77,284.77,284.31,284.45,1403.0,268.647,268.647,268.213,268.3451,1403.0
2020-05-08 15:30:00,284.45,284.62,284.03,284.36,3549.0,268.3451,268.5055,267.9489,268.2602,3549.0
2020-05-08 15:40:00,284.37,285.04,284.35,284.87,5550.0,268.2696,268.9017,268.2508,268.7413,5550.0
2020-05-08 15:50:00,284.92,285.27,284.42,284.71,13563.0,268.7885,269.1187,268.3168,268.5904,13563.0
2020-05-11 09:30:00,282.62,282.62,280.02,280.02,4757.0,266.6187,266.6187,264.1659,264.1659,4757.0
2020-05-11 09:40:00,280.27,281.48,278.99,279.09,1900.0,264.4018,265.5432,263.1942,263.2886,1900.0
2020-05-11 09:50:00,279.49,281.08,279.49,280.65,2745.0,263.6659,265.1659,263.6659,264.7602,2745.0
2020-05-11 10:00:00,280.48,281.06,280.0,280.25,2855.0,264.5999,265.147,264.147,264.3829,2855.0
2020-05-11 10:10:00,280.43,280.71,279.98,280.43,2351.0,264.5527,264.8168,264.1282,264.5527,2351.0
2020-05-11 10:20:00,280.67,281.28,280.5,280.75,5084.0,264.7791,265.3546,264.6187,264.8546,5084.0
2020-05-11 10:30:00,280.76,281.45,280.56,280.89,2502.0,264.864,265.5149,264.6753,264.9866,2502.0
2020-05-11 10:40:00,280.88,281.02,280.53,281.0,1365.0,264.9772,265.1093,264.647,265.0904,1365.0
2020-05-11 10:50:00,280.87,281.34,280.64,280.82,2000.0,264.9678,265.4112,264.7508,264.9206,2000.0
2020-05-11 11:00:00,280.78,281.22,280.72,280.77,1335.0,264.8829,265.298,264.8263,264.8734,1335.0
2020-05-11 11:10:00,280.74,280.84,280.23,280.76,2843.0,264.8451,264.9395,264.364,264.864,2843.0
2020-05-11 11:20:00,280.64,280.83,280.02,280.83,909.0,264.7508,264.93,264.1659,264.93,909.0
2020-05-11 11:30:00,280.86,281.1,280.71,280.76,1602.0,264.9583,265.1848,264.8168,264.864,1602.0
2020-05-11 11:40:00,280.82,280.84,280.33,280.71,600.0,264.9206,264.9395,264.4584,264.8168,600.0
2020-05-11 11:50:00,280.71,280.71,280.29,280.54,1709.0,264.8168,264.8168,264.4206,264.6565,1709.0
2020-05-11 12:00:00,280.67,281.32,280.67,281.11,1898.0,264.7791,265.3923,264.7791,265.1942,1898.0
2020-05-11 12:10:00,281.08,281.86,280.93,281.86,1307.0,265.1659,265.9017,265.0244,265.9017,1307.0
2020-05-11 12:20:00,282.26,282.75,282.09,282.75,2977.0,266.2791,266.7413,266.1187,266.7413,2977.0
2020-05-11 12:30:00,282.78,283.57,282.78,283.57,500.0,266.7696,267.5149,266.7696,267.5149,500.0
2020-05-11 12:40:00,283.37,283.41,283.11,283.15,1600.0,267.3262,267.364,267.081,267.1187,1600.0
2020-05-11 12:50:00,283.07,283.57,283.06,283.4,1000.0,267.0432,267.5149,267.0338,267.3545,1000.0
2020-05-11 13:00:00,283.33,284.01,283.16,284.0,1700.0,267.2885,267.93,267.1281,267.9206,1700.0
2020-05-11 13:10:00,284.44,285.14,284.44,285.02,2700.0,268.3357,268.996,268.3357,268.8828,2700.0
2020-05-11 13:20:00,285.15,285.86,285.0,285.73,1325.0,269.0055,269.6753,268.864,269.5526,1325.0
2020-05-11 13:30:00,285.73,286.24,285.73,286.21,1515.0,269.5526,270.0337,269.5526,270.0054,1515.0
2020-05-11 13:40:00,286.26,286.37,285.65,286.37,1703.0,270.0526,270.1564,269.4771,270.1564,1703.0
2020-05-11 13:50:00,286.72,286.75,286.08,286.09,2432.0,270.4866,270.5149,269.8828,269.8922,2432.0
2020-05-11 14:00:00,286.28,286.44,285.91,286.34,1701.0,270.0715,270.2224,269.7224,270.1281,1701.0
2020-05-11 14:10:00,286.17,286.17,285.46,285.85,703.0,269.9677,269.9677,269.2979,269.6658,703.0
2020-05-11 14:20:00,286.06,286.37,285.96,285.99,1300.0,269.8639,270.1564,269.7696,269.7979,1300.0
2020-05-11 14:30:00,286.29,287.18,286.22,287.18,2938.0,270.0809,270.9205,270.0149,270.9205,2938.0
2020-05-11 14:40:00,286.76,286.86,286.57,286.86,901.0,270.5243,270.6186,270.3451,270.6186,901.0
2020-05-11 14:50:00,286.63,286.79,286.26,286.47,1328.0,270.4017,270.5526,270.0526,270.2507,1328.0
2020-05-11 15:00:00,286.51,287.55,286.42,287.47,5008.0,270.2885,271.2696,270.2036,271.1941,5008.0
2020-05-11 15:10:00,287.86,288.12,287.58,287.58,3466.0,271.562,271.8073,271.2979,271.2979,3466.0
2020-05-11 15:20:00,287.57,287.81,287.25,287.69,3669.0,271.2884,271.5149,270.9866,271.4016,3669.0
2020-05-11 15:30:00,287.45,287.45,286.46,286.51,4573.0,271.1752,271.1752,270.2413,270.2885,4573.0
2020-05-11 15:40:00,286.58,286.93,286.24,286.63,6532.0,270.3545,270.6847,270.0337,270.4017,6532.0
2020-05-11 15:50:00,285.64,287.28,285.64,286.24,16690.0,269.4677,271.0149,269.4677,270.0337,16690.0
2020-05-12 09:30:00,287.09,287.1,284.59,285.71,3174.0,270.8356,270.8451,268.4772,269.5338,3174.0
2020-05-12 09:40:00,285.17,285.45,283.31,283.94,1900.0,269.0243,269.2885,267.2696,267.864,1900.0
2020-05-12 09:50:00,283.84,283.84,282.96,283.67,1000.0,267.7696,267.7696,266.9395,267.6093,1000.0
2020-05-12 10:00:00,284.05,284.05,283.35,283.36,1200.0,267.9677,267.9677,267.3074,267.3168,1200.0
2020-05-12 10:10:00,283.46,283.95,283.15,283.94,1600.0,267.4111,267.8734,267.1187,267.864,1600.0
2020-05-12 10:20:00,283.22,283.23,281.77,282.01,1100.0,267.1847,267.1942,265.8168,266.0432,1100.0
2020-05-12 10:30:00,282.29,282.29,281.28,281.66,1100.0,266.3074,266.3074,265.3546,265.7131,1100.0
2020-05-12 10:40:00,281.51,281.67,280.69,280.69,1100.0,265.5715,265.7225,264.798,264.798,1100.0
2020-05-12 10:50:00,280.57,281.13,280.57,281.07,615.0,264.6848,265.2131,264.6848,265.1565,615.0
2020-05-12 11:00:00,281.19,281.49,280.85,281.46,1000.0,265.2697,265.5527,264.9489,265.5244,1000.0
2020-05-12 11:10:00,281.68,281.71,280.78,280.91,960.0,265.7319,265.7602,264.8829,265.0055,960.0
2020-05-12 11:20:00,280.98,281.38,280.98,281.26,900.0,265.0716,265.4489,265.0716,265.3357,900.0
2020-05-12 11:30:00,281.13,281.26,280.42,280.66,2301.0,265.2131,265.3357,264.5433,264.7697,2301.0
2020-05-12 11:40:00,280.69,280.7,280.22,280.65,600.0,264.798,264.8074,264.3546,264.7602,600.0
2020-05-12 11:50:00,280.77,280.93,280.61,280.68,800.0,264.8734,265.0244,264.7225,264.7885,800.0
2020-05-12 12:00:00,280.74,280.79,280.07,280.07,1500.0,264.8451,264.8923,264.2131,264.2131,1500.0
2020-05-12 12:10:00,280.01,281.2,280.01,281.2,3724.0,264.1565,265.2791,264.1565,265.2791,3724.0
2020-05-12 12:20:00,281.25,282.06,281.15,282.06,8764.0,265.3263,266.0904,265.2319,266.0904,8764.0
2020-05-12 12:30:00,282.27,282.64,282.25,282.5,2100.0,266.2885,266.6376,266.2696,266.5055,2100.0
2020-05-12 12:40:00,282.41,282.61,282.34,282.6,4470.0,266.4206,266.6093,266.3546,266.5998,4470.0
2020-05-12 12:50:00,282.41,282.54,282.14,282.47,1500.0,266.4206,266.5432,266.1659,266.4772,1500.0
2020-05-12 13:00:00,282.59,282.59,281.76,282.14,7924.0,266.5904,266.5904,265.8074,266.1659,7924.0
2020-05-12 13:10:00,282.21,282.21,281.35,281.41,3700.0,266.2319,266.2319,265.4206,265.4772,3700.0
2020-05-12 13:20:00,281.42,282.04,281.26,281.85,3100.0,265.4866,266.0715,265.3357,265.8923,3100.0
2020-05-12 13:30:00,282.04,283.47,282.04,283.31,3635.0,266.0715,267.4206,266.0715,267.2696,3635.0
2020-05-12 13:40:00,283.38,283.74,283.34,283.63,2367.0,267.3357,267.6753,267.2979,267.5715,2367.0
2020-05-12 13:50:00,283.41,283.47,283.23,283.46,1170.0,267.364,267.4206,267.1942,267.4111,1170.0
2020-05-12 14:00:00,283.26,283.26,282.23,282.4,5530.0,267.2225,267.2225,266.2508,266.4112,5530.0
2020-05-12 14:10:00,282.01,282.02,281.24,281.31,2071.0,266.0432,266.0527,265.3168,265.3829,2071.0
2020-05-12 14:20:00,281.4,281.55,280.93,280.93,1995.0,265.4678,265.6093,265.0244,265.0244,1995.0
2020-05-12 14:30:00,280.72,280.73,279.8,280.2,4538.0,264.8263,264.8357,263.9584,264.3357,4538.0
2020-05-12 14:40:00,280.07,280.07,279.32,279.53,2981.0,264.2131,264.2131,263.5055,263.7036,2981.0
2020-05-12 14:50:00,279.38,279.96,279.38,279.67,2902.0,263.5621,264.1093,263.5621,263.8357,2902.0
2020-05-12 15:00:00,279.61,280.21,279.61,279.8,1300.0,263.7791,264.3451,263.7791,263.9584,1300.0
2020-05-12 15:10:00,279.56,279.57,278.91,278.91,1466.0,263.732,263.7414,263.1188,263.1188,1466.0
2020-05-12 15:20:00,278.85,279.47,278.7,279.38,6447.0,263.0621,263.647,262.9206,263.5621,6447.0
2020-05-12 15:30:00,279.38,279.4,278.74,279.02,8480.0,263.5621,263.581,262.9584,263.2225,8480.0
2020-05-12 15:40:00,278.84,278.99,278.09,278.19,10355.0,263.0527,263.1942,262.3452,262.4395,10355.0
2020-05-12 15:50:00,278.0,278.41,277.1,277.44,15716.0,262.2603,262.6471,261.4112,261.732,15716.0
2020-05-13 09:30:00,276.45,278.37,275.79,276.73,5314.0,260.798,262.6093,260.1754,261.0622,5314.0
2020-05-13 09:40:00,276.5,276.88,275.08,275.44,2050.0,260.8452,261.2037,259.5056,259.8452,2050.0
2020-05-13 09:50:00,275.25,276.72,275.07,276.61,3100.0,259.666,261.0527,259.4962,260.949,3100.0
2020-05-13 10:00:00,276.28,279.55,276.02,279.46,6648.0,260.6377,263.7225,260.3924,263.6376,6648.0
2020-05-13 10:10:00,279.11,279.36,278.31,278.49,6713.0,263.3074,263.5433,262.5527,262.7225,6713.0
2020-05-13 10:20:00,278.54,278.82,277.25,278.48,9240.0,262.7697,263.0338,261.5527,262.7131,9240.0
2020-05-13 10:30:00,278.5,279.57,277.88,277.91,8648.0,262.732,263.7414,262.1471,262.1754,8648.0
2020-05-13 10:40:00,277.92,278.18,277.2,277.72,5820.0,262.1848,262.4301,261.5056,261.9961,5820.0
2020-05-13 10:50:00,277.42,278.31,277.27,277.64,7600.0,261.7131,262.5527,261.5716,261.9207,7600.0
2020-05-13 11:00:00,277.7,278.04,277.06,277.63,7238.0,261.9773,262.298,261.3735,261.9112,7238.0
2020-05-13 11:10:00,277.6,278.03,276.85,276.85,4000.0,261.8829,262.2886,261.1754,261.1754,4000.0
2020-05-13 11:20:00,276.18,276.18,275.28,275.28,2457.0,260.5433,260.5433,259.6943,259.6943,2457.0
2020-05-13 11:30:00,275.18,275.75,275.18,275.43,6498.0,259.5999,260.1377,259.5999,259.8358,6498.0
2020-05-13 11:40:00,275.71,275.71,274.69,274.91,3700.0,260.0999,260.0999,259.1377,259.3452,3700.0
2020-05-13 11:50:00,275.15,275.88,274.87,275.87,6018.0,259.5716,260.2603,259.3075,260.2509,6018.0
2020-05-13 12:00:00,275.95,276.37,275.66,275.66,4211.0,260.3263,260.7226,260.0528,260.0528,4211.0
2020-05-13 12:10:00,275.49,275.65,274.75,274.81,2800.0,259.8924,260.0433,259.1943,259.2509,2800.0
2020-05-13 12:20:00,274.83,275.89,274.83,275.69,4597.0,259.2698,260.2697,259.2698,260.0811,4597.0
2020-05-13 12:30:00,275.77,276.27,275.77,276.27,1410.0,260.1565,260.6282,260.1565,260.6282,1410.0
2020-05-13 12:40:00,276.08,276.29,275.28,276.0,4219.0,260.449,260.6471,259.6943,260.3735,4219.0
2020-05-13 12:50:00,275.68,276.38,275.68,276.38,3900.0,260.0716,260.732,260.0716,260.732,3900.0
2020-05-13 13:00:00,276.03,276.03,274.97,275.1,12004.0,260.4018,260.4018,259.4018,259.5245,12004.0
2020-05-13 13:10:00,275.25,275.68,274.89,275.46,4700.0,259.666,260.0716,259.3264,259.8641,4700.0
2020-05-13 13:20:00,275.5,275.77,275.23,275.24,2100.0,259.9018,260.1565,259.6471,259.6565,2100.0
2020-05-13 13:30:00,275.45,275.45,274.81,274.94,700.0,259.8547,259.8547,259.2509,259.3735,700.0
2020-05-13 13:40:00,275.14,275.14,274.51,274.71,635.0,259.5622,259.5622,258.9679,259.1565,635.0
2020-05-13 13:50:00,274.21,274.21,273.58,273.69,700.0,258.6849,258.6849,258.0905,258.1943,700.0
2020-05-13 14:00:00,273.3,273.52,272.55,273.37,1906.0,257.8264,258.0339,257.1188,257.8924,1906.0
2020-05-13 14:10:00,273.32,273.83,273.32,273.54,1625.0,257.8452,258.3264,257.8452,258.0528,1625.0
2020-05-13 14:20:00,273.18,273.38,272.4,272.4,1901.0,257.7132,257.9018,256.9773,256.9773,1901.0
2020-05-13 14:30:00,272.37,272.37,271.84,271.85,2015.0,256.949,256.949,256.449,256.4585,2015.0
2020-05-13 14:40:00,271.76,271.85,271.11,271.68,3114.0,256.3736,256.4585,255.7604,256.2981,3114.0
2020-05-13 14:50:00,271.56,271.67,271.0,271.0,1430.0,256.1849,256.2887,255.6566,255.6566,1430.0
2020-05-13 15:00:00,271.2,272.4,271.17,271.34,2774.0,255.8453,256.9773,255.817,255.9773,2774.0
2020-05-13 15:10:00,271.37,271.58,270.86,271.14,2737.0,256.0057,256.2038,255.5245,255.7887,2737.0
2020-05-13 15:20:00,271.13,271.13,270.29,270.72,1725.0,255.7792,255.7792,254.9868,255.3925,1725.0
2020-05-13 15:30:00,270.52,271.76,270.52,271.21,6178.0,255.2038,256.3736,255.2038,255.8547,6178.0
2020-05-13 15:40:00,271.49,271.83,270.86,271.82,4748.0,256.1189,256.4396,255.5245,256.4302,4748.0
2020-05-13 15:50:00,271.47,273.33,271.47,272.86,30245.0,256.1,257.8547,256.1,257.4113,30245.0
2020-05-14 09:30:00,268.21,268.22,266.23,266.48,3851.0,253.0246,253.034,251.1567,251.3925,3851.0
2020-05-14 09:40:00,265.0,266.88,264.41,266.88,1000.0,249.9963,251.7699,249.4397,251.7699,1000.0
2020-05-14 09:50:00,266.93,266.93,264.11,264.98,4600.0,251.817,251.817,249.1567,249.9774,4600.0
2020-05-14 10:00:00,264.75,264.99,264.07,264.62,3394.0,249.7605,249.9869,249.119,249.6378,3394.0
2020-05-14 10:10:00,264.83,264.83,263.83,264.16,5138.0,249.8359,249.8359,248.8925,249.2039,5138.0
2020-05-14 10:20:00,265.41,265.68,264.62,265.13,2723.0,250.3831,250.6378,249.6378,250.1189,2723.0
2020-05-14 10:30:00,264.97,267.75,264.96,267.48,3891.0,249.968,252.5906,249.9586,252.3359,3891.0
2020-05-14 10:40:00,267.81,268.99,267.5,268.99,2122.0,252.6472,253.7604,252.3548,253.7604,2122.0
2020-05-14 10:50:00,269.38,270.06,269.11,269.11,4330.0,254.1283,254.7698,253.8736,253.8736,4330.0
2020-05-14 11:00:00,269.42,271.64,269.42,271.64,9691.0,254.1661,256.2604,254.1661,256.2604,9691.0
2020-05-14 11:10:00,271.2,272.32,271.2,272.32,5974.0,255.8453,256.9019,255.8453,256.9019,5974.0
2020-05-14 11:20:00,272.08,272.08,270.08,270.56,900.0,256.6755,256.6755,254.7887,255.2415,900.0
2020-05-14 11:30:00,270.21,271.09,270.05,270.05,3497.0,254.9113,255.7415,254.7604,254.7604,3497.0
2020-05-14 11:40:00,269.52,270.71,269.5,270.71,1354.0,254.2604,255.383,254.2415,255.383,1354.0
2020-05-14 11:50:00,270.74,271.42,270.37,271.18,2360.0,255.4113,256.0528,255.0623,255.8264,2360.0
2020-05-14 12:00:00,270.87,271.33,270.73,271.18,800.0,255.534,255.9679,255.4019,255.8264,800.0
2020-05-14 12:10:00,271.32,271.84,270.8,271.09,2500.0,255.9585,256.449,255.4679,255.7415,2500.0
2020-05-14 12:20:00,271.12,272.02,271.12,271.67,2010.0,255.7698,256.6188,255.7698,256.2887,2010.0
2020-05-14 12:30:00,271.92,272.38,271.92,272.31,900.0,256.5245,256.9585,256.5245,256.8924,900.0
2020-05-14 12:40:00,272.3,272.3,271.44,271.63,2920.0,256.883,256.883,256.0717,256.2509,2920.0
2020-05-14 12:50:00,271.71,273.22,271.71,272.56,3000.0,256.3264,257.7509,256.3264,257.1283,3000.0
2020-05-14 13:00:00,272.61,273.46,272.61,272.78,2565.0,257.1754,257.9773,257.1754,257.3358,2565.0
2020-05-14 13:10:00,272.7,273.23,272.66,273.23,2300.0,257.2603,257.7603,257.2226,257.7603,2300.0
2020-05-14 13:20:00,273.08,274.64,273.08,274.26,4273.0,257.6188,259.0905,257.6188,258.732,4273.0
2020-05-14 13:30:00,274.25,274.26,273.34,273.43,1319.0,258.7226,258.732,257.8641,257.949,1319.0
2020-05-14 13:40:00,273.5,273.52,272.47,272.66,1847.0,258.0151,258.0339,257.0434,257.2226,1847.0
2020-05-14 13:50:00,272.52,273.23,272.52,272.76,1729.0,257.0905,257.7603,257.0905,257.317,1729.0
2020-05-14 14:00:00,272.45,272.55,272.15,272.32,1600.0,257.0245,257.1188,256.7415,256.9019,1600.0
2020-05-14 14:10:00,272.17,272.55,271.88,272.27,1100.0,256.7604,257.1188,256.4868,256.8547,1100.0
2020-05-14 14:20:00,272.57,272.72,272.27,272.35,1667.0,257.1377,257.2792,256.8547,256.9302,1667.0
2020-05-14 14:30:00,272.77,272.77,271.87,271.87,1800.0,257.3264,257.3264,256.4773,256.4773,1800.0
2020-05-14 14:40:00,271.71,271.95,271.38,271.87,1650.0,256.3264,256.5528,256.0151,256.4773,1650.0
2020-05-14 14:50:00,271.68,272.61,271.68,272.61,1400.0,256.2981,257.1754,256.2981,257.1754,1400.0
2020-05-14 15:00:00,272.47,274.71,272.39,274.3,13260.0,257.0434,259.1565,256.9679,258.7698,13260.0
2020-05-14 15:10:00,273.91,274.11,272.49,273.5,8072.0,258.4018,258.5905,257.0622,258.0151,8072.0
2020-05-14 15:20:00,273.89,274.63,273.88,274.63,1700.0,258.383,259.0811,258.3735,259.0811,1700.0
2020-05-14 15:30:00,274.79,274.89,273.98,274.17,3872.0,259.232,259.3264,258.4679,258.6471,3872.0
2020-05-14 15:40:00,274.21,275.85,274.0,275.85,8102.0,258.6849,260.232,258.4867,260.232,8102.0
2020-05-14 15:50:00,276.0,277.08,275.79,277.02,27206.0,260.3735,261.3924,260.1754,261.3358,27206.0
2020-05-15 09:30:00,274.68,274.92,273.44,274.92,9770.0,259.1282,259.3547,257.9585,259.3547,9770.0
2020-05-15 09:40:00,275.18,275.87,274.44,274.57,1754.0,259.5999,260.2509,258.9018,259.0245,1754.0
2020-05-15 09:50:00,274.84,275.51,274.84,275.02,1802.0,259.2792,259.9113,259.2792,259.449,1802.0
2020-05-15 10:00:00,275.45,276.55,274.87,276.55,1648.0,259.8547,260.8924,259.3075,260.8924,1648.0
2020-05-15 10:10:00,276.79,277.58,276.57,277.32,3263.0,261.1188,261.8641,260.9112,261.6188,3263.0
2020-05-15 10:20:00,277.01,277.23,275.43,276.17,4457.0,261.3263,261.5339,259.8358,260.5339,4457.0
2020-05-15 10:30:00,276.0,276.66,274.74,276.01,9065.0,260.3735,260.9961,259.1848,260.3829,9065.0
2020-05-15 10:40:00,275.82,276.79,275.79,276.74,3460.0,260.2037,261.1188,260.1754,261.0716,3460.0
2020-05-15 10:50:00,276.93,276.93,276.23,276.76,3370.0,261.2509,261.2509,260.5905,261.0905,3370.0
2020-05-15 11:00:00,275.88,276.08,275.51,275.78,2900.0,260.2603,260.449,259.9113,260.166,2900.0
2020-05-15 11:10:00,275.85,276.44,275.85,276.34,2039.0,260.232,260.7886,260.232,260.6943,2039.0
2020-05-15 11:20:00,276.31,277.44,276.31,277.35,1602.0,260.666,261.732,260.666,261.6471,1602.0
2020-05-15 11:30:00,277.01,277.54,276.57,276.9,2611.0,261.3263,261.8263,260.9112,261.2226,2611.0
2020-05-15 11:40:00,276.68,277.1,276.4,276.77,1400.0,261.015,261.4112,260.7509,261.0999,1400.0
2020-05-15 11:50:00,276.93,277.8,276.65,277.2,2432.0,261.2509,262.0716,260.9867,261.5056,2432.0
2020-05-15 12:00:00,277.29,278.85,277.28,278.85,2375.0,261.5905,263.0621,261.581,263.0621,2375.0
2020-05-15 12:10:00,278.78,278.83,278.08,278.37,4040.0,262.9961,263.0433,262.3357,262.6093,4040.0
2020-05-15 12:20:00,278.36,279.38,278.35,279.08,2405.0,262.5999,263.5621,262.5905,263.2791,2405.0
2020-05-15 12:30:00,278.88,279.2,278.5,279.2,2400.0,263.0905,263.3923,262.732,263.3923,2400.0
2020-05-15 12:40:00,279.49,279.65,277.92,277.92,3900.0,263.6659,263.8169,262.1848,262.1848,3900.0
2020-05-15 12:50:00,277.9,278.45,277.89,278.08,4200.0,262.1659,262.6848,262.1565,262.3357,4200.0
2020-05-15 13:00:00,278.56,278.76,277.72,278.0,3224.0,262.7886,262.9772,261.9961,262.2603,3224.0
2020-05-15 13:10:00,278.03,278.69,278.02,278.02,3540.0,262.2886,262.9112,262.2791,262.2791,3540.0
2020-05-15 13:20:00,278.31,278.79,278.25,278.35,2838.0,262.5527,263.0055,262.4961,262.5905,2838.0
2020-05-15 13:30:00,278.35,278.68,277.96,278.49,4860.0,262.5905,262.9018,262.2225,262.7225,4860.0
2020-05-15 13:40:00,278.04,278.06,276.42,276.42,10997.0,262.298,262.3169,260.7697,260.7697,10997.0
2020-05-15 13:50:00,276.5,278.15,276.49,277.58,2229.0,260.8452,262.4018,260.8358,261.8641,2229.0
2020-05-15 14:00:00,277.9,278.85,277.9,278.48,2712.0,262.1659,263.0621,262.1659,262.7131,2712.0
2020-05-15 14:10:00,278.39,278.77,278.23,278.24,4967.0,262.6282,262.9867,262.4773,262.4867,4967.0
2020-05-15 14:20:00,278.4,278.4,277.36,277.7,5085.0,262.6376,262.6376,261.6565,261.9773,5085.0
2020-05-15 14:30:00,277.99,278.06,276.35,276.35,6834.0,262.2508,262.3169,260.7037,260.7037,6834.0
2020-05-15 14:40:00,276.36,276.59,275.7,275.7,6514.0,260.7131,260.9301,260.0905,260.0905,6514.0
2020-05-15 14:50:00,275.92,277.01,275.9,276.35,4100.0,260.298,261.3263,260.2792,260.7037,4100.0
2020-05-15 15:00:00,276.45,277.15,276.13,276.49,11545.0,260.798,261.4584,260.4961,260.8358,11545.0
2020-05-15 15:10:00,276.5,276.6,275.69,275.99,10002.0,260.8452,260.9395,260.0811,260.3641,10002.0
2020-05-15 15:20:00,276.0,277.26,275.94,276.85,7247.0,260.3735,261.5622,260.3169,261.1754,7247.0
2020-05-15 15:30:00,276.93,277.3,276.35,276.91,6840.0,261.2509,261.5999,260.7037,261.232,6840.0
2020-05-15 15:40:00,277.01,279.09,276.78,279.09,9953.0,261.3263,263.2886,261.1093,263.2886,9953.0
2020-05-15 15:50:00,279.0,279.13,278.25,278.6,26609.0,263.2037,263.3263,262.4961,262.8263,26609.0
2020-05-18 09:30:00,287.36,290.88,286.99,290.62,12263.0,271.0903,274.411,270.7413,274.1658,12263.0
2020-05-18 09:40:00,290.58,291.0,289.78,290.96,3164.0,274.128,274.5242,273.3733,274.4865,3164.0
2020-05-18 09:50:00,290.05,291.68,290.04,290.93,3358.0,273.628,275.1657,273.6186,274.4582,3358.0
2020-05-18 10:00:00,291.13,291.13,290.22,290.57,5143.0,274.6469,274.6469,273.7884,274.1186,5143.0
2020-05-18 10:10:00,290.4,290.72,289.61,289.86,3567.0,273.9582,274.2601,273.2129,273.4488,3567.0
2020-05-18 10:20:00,290.5,290.5,290.04,290.17,700.0,274.0526,274.0526,273.6186,273.7412,700.0
2020-05-18 10:30:00,290.74,291.07,290.67,290.68,722.0,274.279,274.5903,274.2129,274.2224,722.0
2020-05-18 10:40:00,290.76,291.31,290.76,291.14,1970.0,274.2978,274.8167,274.2978,274.6563,1970.0
2020-05-18 10:50:00,291.34,291.64,291.05,291.36,500.0,274.845,275.128,274.5714,274.8639,500.0
2020-05-18 11:00:00,290.95,291.74,290.92,291.59,1935.0,274.4771,275.2223,274.4488,275.0808,1935.0
2020-05-18 11:10:00,291.67,292.84,291.67,292.66,4731.0,275.1563,276.2601,275.1563,276.0903,4731.0
2020-05-18 11:20:00,292.67,292.7,292.26,292.51,2600.0,276.0997,276.128,275.7129,275.9488,2600.0
2020-05-18 11:30:00,292.21,292.55,291.69,291.87,4338.0,275.6657,275.9865,275.1752,275.345,4338.0
2020-05-18 11:40:00,292.2,292.53,292.05,292.49,2197.0,275.6563,275.9676,275.5148,275.9299,2197.0
2020-05-18 11:50:00,292.28,292.71,292.28,292.36,1964.0,275.7318,276.1374,275.7318,275.8072,1964.0
2020-05-18 12:00:00,292.2,292.98,292.12,292.94,2150.0,275.6563,276.3921,275.5808,276.3544,2150.0
2020-05-18 12:10:00,292.59,292.59,292.02,292.02,500.0,276.0242,276.0242,275.4865,275.4865,500.0
2020-05-18 12:20:00,291.87,292.57,291.86,292.24,1540.0,275.345,276.0054,275.3356,275.694,1540.0
2020-05-18 12:30:00,292.16,292.16,291.37,291.37,2472.0,275.6186,275.6186,274.8733,274.8733,2472.0
2020-05-18 12:40:00,291.45,291.45,290.31,290.31,1942.0,274.9488,274.9488,273.8733,273.8733,1942.0
2020-05-18 12:50:00,290.44,290.62,290.33,290.44,905.0,273.996,274.1658,273.8922,273.996,905.0
2020-05-18 13:00:00,290.53,291.14,290.53,290.75,915.0,274.0809,274.6563,274.0809,274.2884,915.0
2020-05-18 13:10:00,290.51,290.79,290.41,290.76,1201.0,274.062,274.3261,273.9676,274.2978,1201.0
2020-05-18 13:20:00,290.98,291.43,290.98,291.17,1101.0,274.5054,274.9299,274.5054,274.6846,1101.0
2020-05-18 13:30:00,290.93,291.08,290.74,291.04,914.0,274.4582,274.5997,274.279,274.562,914.0
2020-05-18 13:40:00,290.98,291.18,290.98,291.0,400.0,274.5054,274.6941,274.5054,274.5242,400.0
2020-05-18 13:50:00,290.89,291.01,290.84,290.84,700.0,274.4205,274.5337,274.3733,274.3733,700.0
2020-05-18 14:00:00,290.94,290.94,290.14,290.14,1647.0,274.4676,274.4676,273.7129,273.7129,1647.0
2020-05-18 14:10:00,290.0,290.27,289.97,290.24,1635.0,273.5809,273.8356,273.5526,273.8073,1635.0
2020-05-18 14:20:00,290.17,290.85,290.13,290.85,1001.0,273.7412,274.3827,273.7035,274.3827,1001.0
2020-05-18 14:30:00,290.82,290.95,290.53,290.7,1400.0,274.3544,274.4771,274.0809,274.2412,1400.0
2020-05-18 14:40:00,290.8,291.27,290.71,291.01,1566.0,274.3356,274.779,274.2507,274.5337,1566.0
2020-05-18 14:50:00,291.14,291.42,290.72,291.42,1495.0,274.6563,274.9205,274.2601,274.9205,1495.0
2020-05-18 15:00:00,291.52,291.9,291.39,291.58,2000.0,275.0148,275.3733,274.8922,275.0714,2000.0
2020-05-18 15:10:00,291.46,291.73,291.06,291.56,3130.0,274.9582,275.2129,274.5808,275.0525,3130.0
2020-05-18 15:20:00,291.5,291.81,291.45,291.74,1750.0,274.9959,275.2884,274.9488,275.2223,1750.0
2020-05-18 15:30:00,291.76,292.08,291.3,291.7,4698.0,275.2412,275.5431,274.8073,275.1846,4698.0
2020-05-18 15:40:00,291.89,292.29,291.64,292.29,5064.0,275.3639,275.7412,275.128,275.7412,5064.0
2020-05-18 15:50:00,292.34,292.84,290.56,290.91,21133.0,275.7884,276.2601,274.1092,274.4393,21133.0
2020-05-19 09:30:00,290.4,290.4,287.31,287.31,4340.0,273.9582,273.9582,271.0432,271.0432,4340.0
2020-05-19 09:40:00,289.17,289.84,288.98,289.69,1600.0,272.7979,273.4299,272.6186,273.2884,1600.0
2020-05-19 09:50:00,289.0,289.8,289.0,289.8,200.0,272.6375,273.3922,272.6375,273.3922,200.0
2020-05-19 10:00:00,289.8,291.81,289.8,291.81,1300.0,273.3922,275.2884,273.3922,275.2884,1300.0
2020-05-19 10:10:00,291.47,291.74,289.33,289.33,2099.0,274.9676,275.2223,272.9488,272.9488,2099.0
2020-05-19 10:20:00,289.22,289.7,288.88,288.88,2250.0,272.845,273.2978,272.5243,272.5243,2250.0
2020-05-19 10:30:00,289.35,290.08,289.09,289.83,4591.0,272.9677,273.6563,272.7224,273.4205,4591.0
2020-05-19 10:40:00,289.8,289.8,288.71,289.14,2600.0,273.3922,273.3922,272.3639,272.7696,2600.0
2020-05-19 10:50:00,289.35,290.02,289.12,289.67,2769.0,272.9677,273.5997,272.7507,273.2695,2769.0
2020-05-19 11:00:00,289.69,290.13,289.27,289.27,6087.0,273.2884,273.7035,272.8922,272.8922,6087.0
2020-05-19 11:10:00,289.28,290.7,289.11,290.7,1560.0,272.9016,274.2412,272.7413,274.2412,1560.0
2020-05-19 11:20:00,291.15,292.24,291.15,291.57,1741.0,274.6658,275.694,274.6658,275.062,1741.0
2020-05-19 11:30:00,291.59,292.25,291.14,291.14,2700.0,275.0808,275.7035,274.6563,274.6563,2700.0
2020-05-19 11:40:00,291.62,291.88,291.05,291.26,1801.0,275.1091,275.3544,274.5714,274.7695,1801.0
2020-05-19 11:50:00,291.3,292.53,291.01,292.53,1700.0,274.8073,275.9676,274.5337,275.9676,1700.0
2020-05-19 12:00:00,292.54,292.95,292.15,292.88,3696.0,275.9771,276.3638,275.6091,276.2978,3696.0
2020-05-19 12:10:00,292.66,292.83,292.21,292.21,3302.0,276.0903,276.2506,275.6657,275.6657,3302.0
2020-05-19 12:20:00,292.46,292.79,292.34,292.52,2500.0,275.9016,276.2129,275.7884,275.9582,2500.0
2020-05-19 12:30:00,292.34,292.51,291.61,291.62,2200.0,275.7884,275.9488,275.0997,275.1091,2200.0
2020-05-19 12:40:00,291.57,292.03,291.57,292.03,1900.0,275.062,275.4959,275.062,275.4959,1900.0
2020-05-19 12:50:00,292.04,292.29,291.76,291.77,1352.0,275.5054,275.7412,275.2412,275.2506,1352.0
2020-05-19 13:00:00,292.24,292.24,291.77,291.77,1631.0,275.694,275.694,275.2506,275.2506,1631.0
2020-05-19 13:10:00,291.77,292.09,291.76,292.05,1900.0,275.2506,275.5525,275.2412,275.5148,1900.0
2020-05-19 13:20:00,291.78,291.92,291.33,291.34,1300.0,275.2601,275.3922,274.8356,274.845,1300.0
2020-05-19 13:30:00,291.29,291.75,290.89,291.69,2300.0,274.7978,275.2318,274.4205,275.1752,2300.0
2020-05-19 13:40:00,291.91,292.54,291.86,291.86,3700.0,275.3827,275.9771,275.3356,275.3356,3700.0
2020-05-19 13:50:00,292.2,292.2,291.79,292.0,1452.0,275.6563,275.6563,275.2695,275.4676,1452.0
2020-05-19 14:00:00,291.77,291.83,291.5,291.82,1925.0,275.2506,275.3073,274.9959,275.2978,1925.0
2020-05-19 14:10:00,291.83,292.41,291.82,292.05,2215.0,275.3073,275.8544,275.2978,275.5148,2215.0
2020-05-19 14:20:00,291.96,292.71,291.91,292.43,2300.0,275.4299,276.1374,275.3827,275.8733,2300.0
2020-05-19 14:30:00,292.77,292.85,292.52,292.74,3445.0,276.194,276.2695,275.9582,276.1657,3445.0
2020-05-19 14:40:00,292.6,293.19,292.52,293.19,4509.0,276.0337,276.5903,275.9582,276.5903,4509.0
2020-05-19 14:50:00,293.19,293.5,290.86,291.07,6649.0,276.5903,276.8827,274.3922,274.5903,6649.0
2020-05-19 15:00:00,290.89,292.41,290.88,291.93,4031.0,274.4205,275.8544,274.411,275.4016,4031.0
2020-05-19 15:10:00,291.89,292.69,291.72,291.85,3700.0,275.3639,276.1186,275.2035,275.3261,3700.0
2020-05-19 15:20:00,291.98,291.98,290.8,290.93,5013.0,275.4488,275.4488,274.3356,274.4582,5013.0
2020-05-19 15:30:00,290.95,290.95,288.83,288.96,6300.0,274.4771,274.4771,272.4771,272.5997,6300.0
2020-05-19 15:40:00,288.81,288.95,287.52,287.52,12045.0,272.4582,272.5903,271.2413,271.2413,12045.0
2020-05-19 15:50:00,287.44,288.43,286.41,286.42,30532.0,271.1658,272.0998,270.1941,270.2036,30532.0
2020-05-20 09:30:00,291.11,293.6,291.11,293.6,4351.0,274.628,276.977,274.628,276.977,4351.0
2020-05-20 09:40:00,293.99,294.61,293.75,293.82,3104.0,277.345,277.9299,277.1185,277.1846,3104.0
2020-05-20 09:50:00,294.41,295.32,294.13,294.79,3423.0,277.7412,278.5997,277.477,278.0997,3423.0
2020-05-20 10:00:00,295.0,296.73,295.0,296.36,3415.0,278.2978,279.9298,278.2978,279.5808,3415.0
2020-05-20 10:10:00,296.42,296.99,295.98,296.17,3320.0,279.6374,280.1751,279.2223,279.4015,3320.0
2020-05-20 10:20:00,296.21,298.05,296.21,297.87,2400.0,279.4393,281.1751,279.4393,281.0053,2400.0
2020-05-20 10:30:00,297.92,298.41,297.73,298.36,3800.0,281.0524,281.5147,280.8732,281.4675,3800.0
2020-05-20 10:40:00,298.32,298.41,297.24,297.59,5663.0,281.4298,281.5147,280.4109,280.7411,5663.0
2020-05-20 10:50:00,297.38,297.49,296.91,297.35,2597.0,280.543,280.6468,280.0996,280.5147,2597.0
2020-05-20 11:00:00,297.23,297.49,296.7,297.11,3905.0,280.4015,280.6468,279.9015,280.2883,3905.0
2020-05-20 11:10:00,297.57,298.82,297.28,298.82,2323.0,280.7223,281.9015,280.4487,281.9015,2323.0
2020-05-20 11:20:00,298.82,299.0,298.36,298.92,3308.0,281.9015,282.0713,281.4675,281.9958,3308.0
2020-05-20 11:30:00,299.01,299.02,298.56,298.56,801.0,282.0807,282.0902,281.6562,281.6562,801.0
2020-05-20 11:40:00,298.72,299.4,298.72,299.4,3685.0,281.8072,282.4487,281.8072,282.4487,3685.0
2020-05-20 11:50:00,299.33,299.34,298.37,298.54,2400.0,282.3826,282.3921,281.477,281.6373,2400.0
2020-05-20 12:00:00,298.8,298.87,298.45,298.54,2400.0,281.8826,281.9487,281.5524,281.6373,2400.0
2020-05-20 12:10:00,298.63,298.63,297.82,297.82,1819.0,281.7223,281.7223,280.9581,280.9581,1819.0
2020-05-20 12:20:00,298.1,298.15,297.85,298.15,1797.0,281.2223,281.2694,280.9864,281.2694,1797.0
2020-05-20 12:30:00,298.01,298.65,297.8,298.4,2200.0,281.1374,281.7411,280.9392,281.5053,2200.0
2020-05-20 12:40:00,298.68,299.15,298.26,298.91,2550.0,281.7694,282.2128,281.3732,281.9864,2550.0
2020-05-20 12:50:00,299.24,299.25,298.59,298.59,1900.0,282.2977,282.3071,281.6845,281.6845,1900.0
2020-05-20 13:00:00,298.76,298.86,298.17,298.17,3505.0,281.8449,281.9392,281.2883,281.2883,3505.0
2020-05-20 13:10:00,298.0,298.22,297.75,297.95,1600.0,281.1279,281.3355,280.8921,281.0808,1600.0
2020-05-20 13:20:00,298.01,298.18,297.54,297.54,1500.0,281.1374,281.2977,280.694,280.694,1500.0
2020-05-20 13:30:00,297.28,297.45,297.08,297.37,1200.0,280.4487,280.6091,280.26,280.5336,1200.0
2020-05-20 13:40:00,297.29,297.78,297.29,297.42,1200.0,280.4581,280.9204,280.4581,280.5808,1200.0
2020-05-20 13:50:00,297.39,297.55,297.21,297.21,1617.0,280.5525,280.7034,280.3826,280.3826,1617.0
2020-05-20 14:00:00,297.16,297.28,296.31,296.31,3600.0,280.3355,280.4487,279.5336,279.5336,3600.0
2020-05-20 14:10:00,296.28,296.48,296.0,296.23,2121.0,279.5053,279.694,279.2412,279.4581,2121.0
2020-05-20 14:20:00,295.94,296.77,295.94,296.58,1100.0,279.1846,279.9676,279.1846,279.7883,1100.0
2020-05-20 14:30:00,296.43,297.0,296.43,296.7,1937.0,279.6468,280.1845,279.6468,279.9015,1937.0
2020-05-20 14:40:00,296.84,296.9,296.69,296.85,1300.0,280.0336,280.0902,279.8921,280.043,1300.0
2020-05-20 14:50:00,296.84,297.51,296.84,297.23,1500.0,280.0336,280.6657,280.0336,280.4015,1500.0
2020-05-20 15:00:00,297.18,297.18,296.34,296.48,2300.0,280.3543,280.3543,279.5619,279.694,2300.0
2020-05-20 15:10:00,296.66,296.66,295.93,296.16,1800.0,279.8638,279.8638,279.1751,279.3921,1800.0
2020-05-20 15:20:00,296.31,297.01,296.31,297.0,2942.0,279.5336,280.194,279.5336,280.1845,2942.0
2020-05-20 15:30:00,297.09,297.27,296.62,296.82,5317.0,280.2694,280.4393,279.8261,280.0147,5317.0
2020-05-20 15:40:00,296.69,296.89,296.22,296.23,3635.0,279.8921,280.0808,279.4487,279.4581,3635.0
2020-05-20 15:50:00,296.43,296.65,295.76,296.08,13942.0,279.6468,279.8544,279.0147,279.3166,13942.0
2020-05-21 09:30:00,296.36,299.18,296.36,299.18,4681.0,279.5808,282.2411,279.5808,282.2411,4681.0
2020-05-21 09:40:00,298.96,299.33,298.33,299.05,2727.0,282.0336,282.3826,281.4392,282.1185,2727.0
2020-05-21 09:50:00,298.3,298.91,297.78,298.89,2101.0,281.4109,281.9864,280.9204,281.9675,2101.0
2020-05-21 10:00:00,299.1,299.37,298.35,298.78,1433.0,282.1656,282.4204,281.4581,281.8638,1433.0
2020-05-21 10:10:00,298.97,298.98,296.92,297.64,3124.0,282.043,282.0524,280.1091,280.7883,3124.0
2020-05-21 10:20:00,297.67,297.67,296.6,296.64,2690.0,280.8166,280.8166,279.8072,279.8449,2690.0
2020-05-21 10:30:00,296.11,296.42,295.69,295.98,4000.0,279.3449,279.6374,278.9487,279.2223,4000.0
2020-05-21 10:40:00,296.04,296.79,295.72,296.57,3552.0,279.2789,279.9864,278.977,279.7789,3552.0
2020-05-21 10:50:00,296.42,297.53,296.21,297.07,2916.0,279.6374,280.6845,279.4393,280.2506,2916.0
2020-05-21 11:00:00,296.79,296.79,295.32,295.65,3628.0,279.9864,279.9864,278.5997,278.911,3628.0
2020-05-21 11:10:00,295.4,295.75,294.72,294.73,3278.0,278.6751,279.0053,278.0336,278.0431,3278.0
2020-05-21 11:20:00,294.81,295.19,294.52,295.07,1600.0,278.1185,278.477,277.845,278.3638,1600.0
2020-05-21 11:30:00,295.58,296.16,295.48,296.16,2633.0,278.8449,279.3921,278.7506,279.3921,2633.0
2020-05-21 11:40:00,296.24,296.24,295.21,295.32,2650.0,279.4676,279.4676,278.4959,278.5997,2650.0
2020-05-21 11:50:00,295.44,295.56,295.23,295.33,1581.0,278.7129,278.8261,278.5148,278.6091,1581.0
2020-05-21 12:00:00,295.56,296.43,295.56,296.43,3100.0,278.8261,279.6468,278.8261,279.6468,3100.0
2020-05-21 12:10:00,296.17,296.77,296.11,296.66,11864.0,279.4015,279.9676,279.3449,279.8638,11864.0
2020-05-21 12:20:00,296.61,297.78,296.61,297.26,5102.0,279.8166,280.9204,279.8166,280.4298,5102.0
2020-05-21 12:30:00,296.73,297.21,295.85,296.23,3900.0,279.9298,280.3826,279.0996,279.4581,3900.0
2020-05-21 12:40:00,296.26,296.98,296.26,296.91,2400.0,279.4864,280.1657,279.4864,280.0996,2400.0
2020-05-21 12:50:00,296.86,296.86,296.25,296.25,1900.0,280.0525,280.0525,279.477,279.477,1900.0
2020-05-21 13:00:00,296.48,296.52,295.88,296.29,3000.0,279.694,279.7317,279.128,279.5147,3000.0
2020-05-21 13:10:00,296.38,297.12,296.38,296.86,1600.0,279.5996,280.2977,279.5996,280.0525,1600.0
2020-05-21 13:20:00,296.66,296.91,296.53,296.91,1300.0,279.8638,280.0996,279.7411,280.0996,1300.0
2020-05-21 13:30:00,296.75,296.82,296.53,296.64,3200.0,279.9487,280.0147,279.7411,279.8449,3200.0
2020-05-21 13:40:00,296.59,296.98,296.55,296.98,1467.0,279.7978,280.1657,279.76,280.1657,1467.0
2020-05-21 13:50:00,297.12,297.62,296.92,296.92,7090.0,280.2977,280.7694,280.1091,280.1091,7090.0
2020-05-21 14:00:00,297.03,297.16,296.88,296.88,1044.0,280.2128,280.3355,280.0713,280.0713,1044.0
2020-05-21 14:10:00,296.81,296.86,296.61,296.71,3712.0,280.0053,280.0525,279.8166,279.911,3712.0
2020-05-21 14:20:00,296.8,297.08,296.73,296.88,2801.0,279.9959,280.26,279.9298,280.0713,2801.0
2020-05-21 14:30:00,296.77,296.8,294.83,295.02,6548.0,279.9676,279.9959,278.1374,278.3166,6548.0
2020-05-21 14:40:00,295.27,295.38,294.51,294.66,6403.0,278.5525,278.6563,277.8355,277.977,6403.0
2020-05-21 14:50:00,294.42,294.73,294.29,294.31,2274.0,277.7506,278.0431,277.628,277.6468,2274.0
2020-05-21 15:00:00,294.45,296.07,294.45,295.97,3200.0,277.7789,279.3072,277.7789,279.2129,3200.0
2020-05-21 15:10:00,295.81,296.64,295.65,296.64,1701.0,279.0619,279.8449,278.911,279.8449,1701.0
2020-05-21 15:20:00,296.28,296.39,295.92,296.09,3755.0,279.5053,279.6091,279.1657,279.3261,3755.0
2020-05-21 15:30:00,296.1,296.14,294.78,295.15,6067.0,279.3355,279.3732,278.0902,278.4393,6067.0
2020-05-21 15:40:00,295.29,295.48,294.51,295.48,9488.0,278.5714,278.7506,277.8355,278.7506,9488.0
2020-05-21 15:50:00,295.97,295.97,295.14,295.55,17587.0,279.2129,279.2129,278.4298,278.8166,17587.0
2020-05-22 09:30:00,295.97,295.97,294.63,295.02,1821.0,279.2129,279.2129,277.9487,278.3166,1821.0
2020-05-22 09:40:00,294.29,294.73,293.96,294.04,3003.0,277.628,278.0431,277.3167,277.3921,3003.0
2020-05-22 09:50:00,293.91,293.97,293.25,293.25,3205.0,277.2695,277.3261,276.6469,276.6469,3205.0
2020-05-22 10:00:00,293.09,293.62,292.89,293.26,3970.0,276.4959,276.9959,276.3072,276.6563,3970.0
2020-05-22 10:10:00,293.38,294.31,293.18,293.56,1700.0,276.7695,277.6468,276.5808,276.9393,1700.0
2020-05-22 10:20:00,293.65,294.02,293.3,293.35,2200.0,277.0242,277.3733,276.694,276.7412,2200.0
2020-05-22 10:30:00,293.15,293.73,292.13,292.51,2793.0,276.5525,277.0997,275.5903,275.9488,2793.0
2020-05-22 10:40:00,292.44,292.44,291.97,291.97,2000.0,275.8827,275.8827,275.4393,275.4393,2000.0
2020-05-22 10:50:00,291.75,292.22,291.74,292.04,2200.0,275.2318,275.6752,275.2223,275.5054,2200.0
2020-05-22 11:00:00,291.87,292.44,291.72,292.44,2703.0,275.345,275.8827,275.2035,275.8827,2703.0
2020-05-22 11:10:00,292.43,292.55,292.21,292.27,600.0,275.8733,275.9865,275.6657,275.7223,600.0
2020-05-22 11:20:00,292.23,292.23,291.55,292.18,1732.0,275.6846,275.6846,275.0431,275.6374,1732.0
2020-05-22 11:30:00,292.18,292.3,291.86,292.23,1700.0,275.6374,275.7506,275.3356,275.6846,1700.0
2020-05-22 11:40:00,292.15,292.33,291.88,292.33,1500.0,275.6091,275.7789,275.3544,275.7789,1500.0
2020-05-22 11:50:00,292.41,292.41,291.65,292.0,3100.0,275.8544,275.8544,275.1374,275.4676,3100.0
2020-05-22 12:00:00,292.09,292.23,291.96,291.96,3450.0,275.5525,275.6846,275.4299,275.4299,3450.0
2020-05-22 12:10:00,292.09,292.27,291.93,292.26,1312.0,275.5525,275.7223,275.4016,275.7129,1312.0
2020-05-22 12:20:00,292.36,293.01,292.36,292.74,2222.0,275.8072,276.4204,275.8072,276.1657,2222.0
2020-05-22 12:30:00,292.89,293.34,292.89,293.1,1500.0,276.3072,276.7318,276.3072,276.5053,1500.0
2020-05-22 12:40:00,293.08,293.45,293.08,293.45,1300.0,276.4865,276.8355,276.4865,276.8355,1300.0
2020-05-22 12:50:00,293.49,293.58,293.24,293.25,3000.0,276.8733,276.9582,276.6374,276.6469,3000.0
2020-05-22 13:00:00,293.11,293.2,292.59,292.59,1300.0,276.5148,276.5997,276.0242,276.0242,1300.0
2020-05-22 13:10:00,292.44,292.44,292.2,292.23,3000.0,275.8827,275.8827,275.6563,275.6846,3000.0
2020-05-22 13:20:00,292.44,292.5,292.3,292.31,1500.0,275.8827,275.9393,275.7506,275.7601,1500.0
2020-05-22 13:30:00,292.21,292.23,292.01,292.01,700.0,275.6657,275.6846,275.4771,275.4771,700.0
2020-05-22 13:40:00,292.05,292.39,292.05,292.39,2000.0,275.5148,275.8355,275.5148,275.8355,2000.0
2020-05-22 13:50:00,292.44,292.83,292.14,292.83,1005.0,275.8827,276.2506,275.5997,276.2506,1005.0
2020-05-22 14:00:00,292.85,293.28,292.85,293.2,1800.0,276.2695,276.6752,276.2695,276.5997,1800.0
2020-05-22 14:10:00,293.12,293.23,292.97,293.23,1257.0,276.5242,276.628,276.3827,276.628,1257.0
2020-05-22 14:20:00,293.07,293.35,293.07,293.25,2427.0,276.477,276.7412,276.477,276.6469,2427.0
2020-05-22 14:30:00,293.35,293.36,292.6,292.68,17608.0,276.7412,276.7506,276.0337,276.1091,17608.0
2020-05-22 14:40:00,292.59,292.91,291.48,291.69,29962.0,276.0242,276.3261,274.9771,275.1752,29962.0
2020-05-22 14:50:00,291.62,292.58,291.46,292.56,7408.0,275.1091,276.0148,274.9582,275.9959,7408.0
2020-05-22 15:00:00,292.22,292.98,292.22,292.98,2071.0,275.6752,276.3921,275.6752,276.3921,2071.0
2020-05-22 15:10:00,293.0,293.36,292.77,292.91,1501.0,276.411,276.7506,276.194,276.3261,1501.0
2020-05-22 15:20:00,292.73,292.85,292.08,292.24,1234.0,276.1563,276.2695,275.5431,275.694,1234.0
2020-05-22 15:30:00,292.21,293.03,292.21,292.62,3501.0,275.6657,276.4393,275.6657,276.0525,3501.0
2020-05-22 15:40:00,292.58,293.25,292.47,293.17,3901.0,276.0148,276.6469,275.911,276.5714,3901.0
2020-05-22 15:50:00,293.15,293.16,292.74,292.92,19965.0,276.5525,276.562,276.1657,276.3355,19965.0
2020-05-26 09:30:00,300.0,302.42,300.0,302.33,11499.0,283.0147,285.2977,283.0147,285.2128,11499.0
2020-05-26 09:40:00,302.38,303.73,302.16,302.66,15189.0,285.2599,286.5335,285.0524,285.5241,15189.0
2020-05-26 09:50:00,302.46,303.52,302.23,303.52,13601.0,285.3354,286.3354,285.1184,286.3354,13601.0
2020-05-26 10:00:00,303.2,303.71,302.7,302.83,7160.0,286.0335,286.5146,285.5618,285.6845,7160.0
2020-05-26 10:10:00,302.83,304.96,302.78,304.84,13200.0,285.6845,287.6939,285.6373,287.5807,13200.0
2020-05-26 10:20:00,305.0,305.51,304.7,305.18,10073.0,287.7316,288.2127,287.4486,287.9014,10073.0
2020-05-26 10:30:00,305.22,305.69,305.16,305.69,1863.0,287.9391,288.3825,287.8825,288.3825,1863.0
2020-05-26 10:40:00,305.59,305.85,304.89,305.0,5975.0,288.2882,288.5335,287.6278,287.7316,5975.0
2020-05-26 10:50:00,304.94,306.0,304.59,305.77,37814.0,287.675,288.675,287.3448,288.458,37814.0
2020-05-26 11:00:00,305.82,307.2,305.7,306.79,6545.0,288.5052,289.807,288.392,289.4203,6545.0
2020-05-26 11:10:00,306.97,306.98,304.73,304.73,6807.0,289.5901,289.5995,287.4769,287.4769,6807.0
2020-05-26 11:20:00,304.92,304.95,303.35,303.98,3800.0,287.6561,287.6844,286.175,286.7693,3800.0
2020-05-26 11:30:00,304.02,304.65,303.75,304.65,3000.0,286.8071,287.4014,286.5524,287.4014,3000.0
2020-05-26 11:40:00,304.41,305.03,304.15,304.9,1700.0,287.175,287.7599,286.9297,287.6373,1700.0
2020-05-26 11:50:00,305.26,306.3,305.11,306.2,2100.0,287.9769,288.958,287.8354,288.8637,2100.0
2020-05-26 12:00:00,306.16,306.36,305.56,305.56,3402.0,288.8259,289.0146,288.2599,288.2599,3402.0
2020-05-26 12:10:00,305.77,306.0,304.76,305.24,4994.0,288.458,288.675,287.5052,287.958,4994.0
2020-05-26 12:20:00,304.96,305.5,304.75,305.16,1591.0,287.6939,288.2033,287.4958,287.8825,1591.0
2020-05-26 12:30:00,305.45,305.51,305.32,305.47,2291.0,288.1561,288.2127,288.0335,288.175,2291.0
2020-05-26 12:40:00,305.5,305.57,305.38,305.41,5985.0,288.2033,288.2693,288.0901,288.1184,5985.0
2020-05-26 12:50:00,305.48,305.54,305.32,305.42,4300.0,288.1844,288.241,288.0335,288.1278,4300.0
2020-05-26 13:00:00,305.43,305.54,305.27,305.5,2800.0,288.1373,288.241,287.9863,288.2033,2800.0
2020-05-26 13:10:00,305.3,305.47,305.28,305.47,1400.0,288.0146,288.175,287.9957,288.175,1400.0
2020-05-26 13:20:00,305.5,305.52,305.16,305.16,3543.0,288.2033,288.2222,287.8825,287.8825,3543.0
2020-05-26 13:30:00,305.1,305.61,305.1,305.39,2907.0,287.8259,288.3071,287.8259,288.0995,2907.0
2020-05-26 13:40:00,305.38,305.51,305.27,305.28,3302.0,288.0901,288.2127,287.9863,287.9957,3302.0
2020-05-26 13:50:00,305.27,305.51,305.17,305.31,6204.0,287.9863,288.2127,287.892,288.024,6204.0
2020-05-26 14:00:00,305.43,305.58,305.36,305.47,9100.0,288.1373,288.2788,288.0712,288.175,9100.0
2020-05-26 14:10:00,305.45,306.58,305.45,306.19,6000.0,288.1561,289.2221,288.1561,288.8542,6000.0
2020-05-26 14:20:00,306.45,307.08,306.45,307.08,2735.0,289.0995,289.6938,289.0995,289.6938,2735.0
2020-05-26 14:30:00,307.05,307.12,306.59,306.81,5307.0,289.6655,289.7316,289.2316,289.4391,5307.0
2020-05-26 14:40:00,306.46,306.6,306.43,306.48,2103.0,289.1089,289.241,289.0806,289.1278,2103.0
2020-05-26 14:50:00,306.33,307.06,306.29,307.0,16729.0,288.9863,289.675,288.9486,289.6184,16729.0
2020-05-26 15:00:00,307.0,307.0,306.17,306.17,4277.0,289.6184,289.6184,288.8354,288.8354,4277.0
2020-05-26 15:10:00,306.15,306.27,306.03,306.18,4132.0,288.8165,288.9297,288.7033,288.8448,4132.0
2020-05-26 15:20:00,306.27,306.97,306.23,306.69,5550.0,288.9297,289.5901,288.892,289.3259,5550.0
2020-05-26 15:30:00,306.57,306.61,304.03,305.44,7841.0,289.2127,289.2504,286.8165,288.1467,7841.0
2020-05-26 15:40:00,305.32,305.32,304.14,304.48,6124.0,288.0335,288.0335,286.9203,287.241,6124.0
2020-05-26 15:50:00,305.0,306.11,304.65,305.96,24762.0,287.7316,288.7788,287.4014,288.6372,24762.0
2020-05-27 09:30:00,311.99,314.17,308.42,313.86,5575.0,294.3258,296.3824,290.958,296.09,5575.0
2020-05-27 09:40:00,313.64,314.49,312.81,313.05,6838.0,295.8824,296.6843,295.0994,295.3258,6838.0
2020-05-27 09:50:00,313.49,313.49,311.81,311.81,6774.0,295.7409,295.7409,294.156,294.156,6774.0
2020-05-27 10:00:00,311.48,311.7,310.88,310.96,5760.0,293.8447,294.0523,293.2787,293.3542,5760.0
2020-05-27 10:10:00,311.09,311.7,311.08,311.55,2793.0,293.4768,294.0523,293.4674,293.9108,2793.0
2020-05-27 10:20:00,311.56,311.56,310.44,311.39,3840.0,293.9202,293.9202,292.8636,293.7598,3840.0
2020-05-27 10:30:00,311.1,311.23,310.46,310.78,2941.0,293.4862,293.6089,292.8825,293.1843,2941.0
2020-05-27 10:40:00,310.68,310.68,309.26,309.27,2700.0,293.09,293.09,291.7504,291.7598,2700.0
2020-05-27 10:50:00,309.39,309.64,309.16,309.48,2092.0,291.873,292.1089,291.6561,291.9579,2092.0
2020-05-27 11:00:00,309.55,311.33,309.35,311.06,2500.0,292.024,293.7032,291.8353,293.4485,2500.0
2020-05-27 11:10:00,310.99,311.19,310.38,310.9,2623.0,293.3825,293.5711,292.807,293.2976,2623.0
2020-05-27 11:20:00,310.81,311.03,310.3,311.0,2311.0,293.2126,293.4202,292.7315,293.3919,2311.0
2020-05-27 11:30:00,311.11,312.0,309.91,310.51,3657.0,293.4957,294.3353,292.3636,292.9296,3657.0
2020-05-27 11:40:00,310.5,311.19,310.27,311.03,2100.0,292.9202,293.5711,292.7032,293.4202,2100.0
2020-05-27 11:50:00,310.88,310.88,310.34,310.34,1100.0,293.2787,293.2787,292.7693,292.7693,1100.0
2020-05-27 12:00:00,310.51,310.89,310.42,310.89,1689.0,292.9296,293.2881,292.8447,293.2881,1689.0
2020-05-27 12:10:00,310.98,311.03,310.54,311.03,4203.0,293.373,293.4202,292.9579,293.4202,4203.0
2020-05-27 12:20:00,311.14,311.21,310.26,310.38,3732.0,293.524,293.59,292.6938,292.807,3732.0
2020-05-27 12:30:00,309.91,310.95,309.91,310.49,2272.0,292.3636,293.3447,292.3636,292.9108,2272.0
2020-05-27 12:40:00,310.63,311.45,310.49,311.39,1300.0,293.0428,293.8164,292.9108,293.7598,1300.0
2020-05-27 12:50:00,311.33,311.98,311.31,311.79,2211.0,293.7032,294.3164,293.6843,294.1372,2211.0
2020-05-27 13:00:00,311.6,311.64,310.91,311.24,1800.0,293.9579,293.9957,293.307,293.6183,1800.0
2020-05-27 13:10:00,311.14,311.22,310.89,311.02,2979.0,293.524,293.5994,293.2881,293.4108,2979.0
2020-05-27 13:20:00,311.08,311.16,310.7,311.16,10700.0,293.4674,293.5428,293.1089,293.5428,10700.0
2020-05-27 13:30:00,310.75,311.11,310.42,311.11,1560.0,293.156,293.4957,292.8447,293.4957,1560.0
2020-05-27 13:40:00,311.22,311.39,311.01,311.32,726.0,293.5994,293.7598,293.4013,293.6938,726.0
2020-05-27 13:50:00,311.09,311.62,311.09,311.48,800.0,293.4768,293.9768,293.4768,293.8447,800.0
2020-05-27 14:00:00,311.66,312.43,311.66,312.34,7600.0,294.0145,294.7409,294.0145,294.656,7600.0
2020-05-27 14:10:00,312.61,312.95,312.61,312.92,1302.0,294.9107,295.2315,294.9107,295.2032,1302.0
2020-05-27 14:20:00,312.85,312.91,312.34,312.56,7875.0,295.1371,295.1938,294.656,294.8636,7875.0
2020-05-27 14:30:00,312.29,312.49,312.18,312.36,1872.0,294.6089,294.7975,294.5051,294.6749,1872.0
2020-05-27 14:40:00,312.62,312.8,312.06,312.3,1365.0,294.9202,295.09,294.3919,294.6183,1365.0
2020-05-27 14:50:00,312.2,312.88,312.2,312.75,3111.0,294.5239,295.1654,294.5239,295.0428,3111.0
2020-05-27 15:00:00,312.71,312.89,312.66,312.82,3312.0,295.0051,295.1749,294.9579,295.1088,3312.0
2020-05-27 15:10:00,312.82,313.52,312.8,313.33,2647.0,295.1088,295.7692,295.09,295.59,2647.0
2020-05-27 15:20:00,313.4,314.0,313.4,313.86,1600.0,295.656,296.222,295.656,296.09,1600.0
2020-05-27 15:30:00,313.83,313.93,313.51,313.79,4888.0,296.0617,296.156,295.7598,296.0239,4888.0
2020-05-27 15:40:00,313.78,314.25,313.53,313.96,10680.0,296.0145,296.4579,295.7786,296.1843,10680.0
2020-05-27 15:50:00,313.96,315.67,313.94,314.46,29400.0,296.1843,297.7975,296.1654,296.656,29400.0
2020-05-28 09:30:00,316.58,316.58,313.56,313.56,4189.0,298.656,298.656,295.8069,295.8069,4189.0
2020-05-28 09:40:00,313.22,313.22,312.01,312.04,3350.0,295.4862,295.4862,294.3447,294.373,3350.0
2020-05-28 09:50:00,312.59,314.54,312.59,314.54,2750.0,294.8919,296.7315,294.8919,296.7315,2750.0
2020-05-28 10:00:00,314.46,314.46,313.35,314.32,3930.0,296.656,296.656,295.6088,296.5239,3930.0
2020-05-28 10:10:00,313.94,314.47,313.07,313.12,5300.0,296.1654,296.6654,295.3447,295.3919,5300.0
2020-05-28 10:20:00,313.14,313.14,312.46,312.74,1797.0,295.4107,295.4107,294.7692,295.0334,1797.0
2020-05-28 10:30:00,312.62,312.62,311.52,311.84,1100.0,294.9202,294.9202,293.8824,294.1843,1100.0
2020-05-28 10:40:00,312.31,312.96,312.25,312.73,1500.0,294.6277,295.2409,294.5711,295.0239,1500.0
2020-05-28 10:50:00,312.65,313.26,312.65,312.81,1101.0,294.9485,295.5239,294.9485,295.0994,1101.0
2020-05-28 11:00:00,313.19,313.38,312.77,312.78,1500.0,295.4579,295.6371,295.0617,295.0711,1500.0
2020-05-28 11:10:00,313.21,313.47,313.13,313.33,1129.0,295.4768,295.722,295.4013,295.59,1129.0
2020-05-28 11:20:00,313.51,313.52,312.6,313.38,2728.0,295.7598,295.7692,294.9013,295.6371,2728.0
2020-05-28 11:30:00,313.75,313.75,313.35,313.36,1109.0,295.9862,295.9862,295.6088,295.6183,1109.0
2020-05-28 11:40:00,313.11,313.22,312.83,313.18,1614.0,295.3824,295.4862,295.1183,295.4485,1614.0
2020-05-28 11:50:00,313.1,313.41,312.99,313.25,1603.0,295.373,295.6654,295.2692,295.5145,1603.0
2020-05-28 12:00:00,313.39,314.0,313.36,314.0,3302.0,295.6466,296.222,295.6183,296.222,3302.0
2020-05-28 12:10:00,314.71,314.86,314.27,314.82,1423.0,296.8918,297.0333,296.4768,296.9956,1423.0
2020-05-28 12:20:00,314.71,314.93,314.03,314.04,1240.0,296.8918,297.0994,296.2503,296.2598,1240.0
2020-05-28 12:30:00,314.15,314.76,314.07,314.63,2115.0,296.3635,296.939,296.2881,296.8164,2115.0
2020-05-28 12:40:00,314.6,314.6,314.26,314.26,2436.0,296.7881,296.7881,296.4673,296.4673,2436.0
2020-05-28 12:50:00,314.16,314.35,314.05,314.05,1301.0,296.373,296.5522,296.2692,296.2692,1301.0
2020-05-28 13:00:00,314.24,314.26,313.18,313.85,4108.0,296.4484,296.4673,295.4485,296.0805,4108.0
2020-05-28 13:10:00,313.77,313.77,312.84,312.84,1499.0,296.0051,296.0051,295.1277,295.1277,1499.0
2020-05-28 13:20:00,313.02,313.25,313.01,313.25,1914.0,295.2975,295.5145,295.2881,295.5145,1914.0
2020-05-28 13:30:00,313.12,313.28,312.97,313.08,1800.0,295.3919,295.5428,295.2504,295.3541,1800.0
2020-05-28 13:40:00,313.18,313.49,313.17,313.49,1405.0,295.4485,295.7409,295.439,295.7409,1405.0
2020-05-28 13:50:00,313.2,313.52,312.91,312.91,7771.0,295.4673,295.7692,295.1938,295.1938,7771.0
2020-05-28 14:00:00,313.0,313.29,312.97,313.23,1465.0,295.2787,295.5522,295.2504,295.4956,1465.0
2020-05-28 14:10:00,312.93,313.07,312.93,313.0,1844.0,295.2126,295.3447,295.2126,295.2787,1844.0
2020-05-28 14:20:00,312.91,313.27,312.77,313.02,1893.0,295.1938,295.5334,295.0617,295.2975,1893.0
2020-05-28 14:30:00,313.15,313.27,312.9,313.03,2874.0,295.4202,295.5334,295.1843,295.307,2874.0
2020-05-28 14:40:00,312.49,312.68,312.41,312.49,1200.0,294.7975,294.9768,294.7221,294.7975,1200.0
2020-05-28 14:50:00,312.56,312.79,312.27,312.79,3729.0,294.8636,295.0805,294.59,295.0805,3729.0
2020-05-28 15:00:00,312.78,313.0,312.5,312.81,1802.0,295.0711,295.2787,294.807,295.0994,1802.0
2020-05-28 15:10:00,312.67,313.08,311.96,311.96,2200.0,294.9673,295.3541,294.2975,294.2975,2200.0
2020-05-28 15:20:00,311.88,312.01,311.26,311.26,3556.0,294.2221,294.3447,293.6372,293.6372,3556.0
2020-05-28 15:30:00,311.46,311.46,310.42,310.79,6433.0,293.8258,293.8258,292.8447,293.1938,6433.0
2020-05-28 15:40:00,310.68,310.77,309.22,309.22,6661.0,293.09,293.1749,291.7127,291.7127,6661.0
2020-05-28 15:50:00,309.01,310.02,308.8,309.34,13092.0,291.5146,292.4674,291.3164,291.8259,13092.0
2020-05-29 09:30:00,308.45,309.28,306.39,308.88,4633.0,290.9863,291.7693,289.0429,291.3919,4633.0
2020-05-29 09:40:00,308.54,309.45,307.53,308.28,6045.0,291.0712,291.9296,290.1184,290.8259,6045.0
2020-05-29 09:50:00,308.33,308.76,307.56,307.56,1746.0,290.8731,291.2787,290.1467,290.1467,1746.0
2020-05-29 10:00:00,307.47,309.39,307.13,309.39,3877.0,290.0618,291.873,289.741,291.873,3877.0
2020-05-29 10:10:00,309.29,310.32,309.08,310.32,2681.0,291.7787,292.7504,291.5806,292.7504,2681.0
2020-05-29 10:20:00,310.45,310.45,307.84,307.99,2262.0,292.873,292.873,290.4108,290.5523,2262.0
2020-05-29 10:30:00,308.53,308.91,307.95,308.57,2100.0,291.0617,291.4202,290.5146,291.0995,2100.0
2020-05-29 10:40:00,308.5,309.28,308.5,308.89,1920.0,291.0334,291.7693,291.0334,291.4014,1920.0
2020-05-29 10:50:00,309.15,309.15,308.61,308.81,2200.0,291.6466,291.6466,291.1372,291.3259,2200.0
2020-05-29 11:00:00,308.98,309.47,308.61,308.83,2400.0,291.4863,291.9485,291.1372,291.3448,2400.0
2020-05-29 11:10:00,308.86,309.44,308.86,309.24,1800.0,291.3731,291.9202,291.3731,291.7315,1800.0
2020-05-29 11:20:00,309.46,309.85,309.33,309.33,2002.0,291.9391,292.307,291.8164,291.8164,2002.0
2020-05-29 11:30:00,309.12,309.51,308.97,309.21,3239.0,291.6183,291.9863,291.4768,291.7032,3239.0
2020-05-29 11:40:00,309.36,309.53,308.59,309.13,2300.0,291.8447,292.0051,291.1183,291.6278,2300.0
2020-05-29 11:50:00,309.5,309.69,309.31,309.46,1661.0,291.9768,292.1561,291.7976,291.9391,1661.0
2020-05-29 12:00:00,309.6,309.92,309.59,309.62,1400.0,292.0712,292.373,292.0617,292.09,1400.0
2020-05-29 12:10:00,309.61,310.14,309.6,309.97,3955.0,292.0806,292.5806,292.0712,292.4202,3955.0
2020-05-29 12:20:00,310.0,310.2,309.51,309.52,1400.0,292.4485,292.6372,291.9863,291.9957,1400.0
2020-05-29 12:30:00,309.55,309.71,309.49,309.61,3829.0,292.024,292.1749,291.9674,292.0806,3829.0
2020-05-29 12:40:00,309.58,309.73,309.29,309.32,1376.0,292.0523,292.1938,291.7787,291.807,1376.0
2020-05-29 12:50:00,309.34,310.74,308.13,310.74,3500.0,291.8259,293.1466,290.6844,293.1466,3500.0
2020-05-29 13:00:00,310.77,310.99,310.25,310.63,2121.0,293.1749,293.3825,292.6844,293.0428,2121.0
2020-05-29 13:10:00,310.56,311.09,310.56,310.76,1800.0,292.9768,293.4768,292.9768,293.1655,1800.0
2020-05-29 13:20:00,310.89,310.89,310.14,310.15,3981.0,293.2881,293.2881,292.5806,292.59,3981.0
2020-05-29 13:30:00,310.07,310.17,309.4,309.41,5104.0,292.5145,292.6089,291.8825,291.8919,5104.0
2020-05-29 13:40:00,309.52,309.53,309.07,309.17,2500.0,291.9957,292.0051,291.5712,291.6655,2500.0
2020-05-29 13:50:00,309.0,309.68,308.64,309.4,4008.0,291.5051,292.1466,291.1655,291.8825,4008.0
2020-05-29 14:00:00,309.3,309.49,308.68,309.44,9725.0,291.7881,291.9674,291.2032,291.9202,9725.0
2020-05-29 14:10:00,309.65,309.76,309.22,309.45,1200.0,292.1183,292.2221,291.7127,291.9296,1200.0
2020-05-29 14:20:00,309.47,309.74,309.22,309.74,3566.0,291.9485,292.2032,291.7127,292.2032,3566.0
2020-05-29 14:30:00,309.6,309.62,309.26,309.43,3300.0,292.0712,292.09,291.7504,291.9108,3300.0
2020-05-29 14:40:00,309.57,309.66,308.86,308.93,4300.0,292.0429,292.1278,291.3731,291.4391,4300.0
2020-05-29 14:50:00,308.64,310.68,306.73,310.68,4800.0,291.1655,293.09,289.3636,293.09,4800.0
2020-05-29 15:00:00,310.41,311.2,310.41,310.94,19375.0,292.8353,293.5806,292.8353,293.3353,19375.0
2020-05-29 15:10:00,311.32,311.94,311.14,311.76,6863.0,293.6938,294.2787,293.524,294.1089,6863.0
2020-05-29 15:20:00,311.93,312.28,311.67,311.67,6865.0,294.2692,294.5994,294.024,294.024,6865.0
2020-05-29 15:30:00,311.63,311.92,310.8,311.33,5600.0,293.9862,294.2598,293.2032,293.7032,5600.0
2020-05-29 15:40:00,311.34,311.34,309.81,310.31,9970.0,293.7126,293.7126,292.2693,292.741,9970.0
2020-05-29 15:50:00,310.25,312.11,309.29,309.9,104798.0,292.6844,294.439,291.7787,292.3542,104798.0
2020-06-01 09:30:00,309.06,309.22,308.62,309.22,5074.0,291.5617,291.7127,291.1466,291.7127,5074.0
2020-06-01 09:40:00,311.23,311.94,310.24,311.6,604.0,293.6089,294.2787,292.6749,293.9579,604.0
2020-06-01 09:50:00,311.41,312.58,310.92,311.5,4154.0,293.7787,294.8824,293.3164,293.8636,4154.0
2020-06-01 10:00:00,311.34,312.53,311.0,311.2,6400.0,293.7126,294.8353,293.3919,293.5806,6400.0
2020-06-01 10:10:00,311.34,311.34,310.46,310.69,2234.0,293.7126,293.7126,292.8825,293.0994,2234.0
2020-06-01 10:20:00,310.43,310.47,309.22,309.31,2200.0,292.8542,292.8919,291.7127,291.7976,2200.0
2020-06-01 10:30:00,309.55,310.29,309.55,310.12,1426.0,292.024,292.7221,292.024,292.5617,1426.0
2020-06-01 10:40:00,310.22,310.22,309.76,309.78,1403.0,292.6561,292.6561,292.2221,292.241,1403.0
2020-06-01 10:50:00,309.39,309.39,308.39,308.66,4828.0,291.873,291.873,290.9297,291.1844,4828.0
2020-06-01 11:00:00,309.09,309.09,308.12,308.13,1601.0,291.59,291.59,290.6749,290.6844,1601.0
2020-06-01 11:10:00,308.25,308.56,308.05,308.26,2641.0,290.7976,291.09,290.6089,290.807,2641.0
2020-06-01 11:20:00,308.25,308.35,307.54,307.72,3305.0,290.7976,290.8919,290.1278,290.2976,3305.0
2020-06-01 11:30:00,307.62,308.79,307.3,308.75,6402.0,290.2033,291.307,289.9014,291.2693,6402.0
2020-06-01 11:40:00,309.47,309.59,309.11,309.12,1318.0,291.9485,292.0617,291.6089,291.6183,1318.0
2020-06-01 11:50:00,308.91,309.07,308.67,308.99,2220.0,291.4202,291.5712,291.1938,291.4957,2220.0
2020-06-01 12:00:00,308.77,308.95,308.63,308.63,1951.0,291.2881,291.458,291.1561,291.1561,1951.0
2020-06-01 12:10:00,308.66,308.69,308.33,308.47,1835.0,291.1844,291.2127,290.8731,291.0051,1835.0
2020-06-01 12:20:00,308.4,308.45,307.81,307.81,2025.0,290.9391,290.9863,290.3825,290.3825,2025.0
2020-06-01 12:30:00,307.84,308.4,307.84,308.33,3117.0,290.4108,290.9391,290.4108,290.8731,3117.0
2020-06-01 12:40:00,308.27,308.27,307.95,308.02,1400.0,290.8165,290.8165,290.5146,290.5806,1400.0
2020-06-01 12:50:00,308.18,308.61,308.07,308.32,2910.0,290.7316,291.1372,290.6278,290.8636,2910.0
2020-06-01 13:00:00,308.43,309.34,308.27,308.9,3292.0,290.9674,291.8259,290.8165,291.4108,3292.0
2020-06-01 13:10:00,309.3,309.3,307.76,308.11,3900.0,291.7881,291.7881,290.3353,290.6655,3900.0
2020-06-01 13:20:00,308.03,308.07,307.72,307.96,900.0,290.59,290.6278,290.2976,290.524,900.0
2020-06-01 13:30:00,307.63,307.63,307.17,307.17,3800.0,290.2127,290.2127,289.7787,289.7787,3800.0
2020-06-01 13:40:00,307.31,307.47,307.2,307.36,6435.0,289.9108,290.0618,289.807,289.958,6435.0
2020-06-01 13:50:00,307.47,307.6,307.14,307.14,1300.0,290.0618,290.1844,289.7504,289.7504,1300.0
2020-06-01 14:00:00,307.16,307.27,306.69,306.69,4131.0,289.7693,289.8731,289.3259,289.3259,4131.0
2020-06-01 14:10:00,306.66,306.66,306.36,306.42,3000.0,289.2976,289.2976,289.0146,289.0712,3000.0
2020-06-01 14:20:00,306.41,306.48,305.93,306.03,5490.0,289.0618,289.1278,288.6089,288.7033,5490.0
2020-06-01 14:30:00,305.93,306.14,305.82,305.82,8194.0,288.6089,288.8071,288.5052,288.5052,8194.0
2020-06-01 14:40:00,305.74,305.98,305.67,305.79,3202.0,288.4297,288.6561,288.3637,288.4769,3202.0
2020-06-01 14:50:00,305.78,306.36,305.62,306.25,4699.0,288.4674,289.0146,288.3165,288.9108,4699.0
2020-06-01 15:00:00,306.18,306.6,305.28,305.3,3952.0,288.8448,289.241,287.9957,288.0146,3952.0
2020-06-01 15:10:00,305.34,305.44,303.97,304.74,5636.0,288.0523,288.1467,286.7599,287.4863,5636.0
2020-06-01 15:20:00,304.78,304.78,304.51,304.76,1151.0,287.5241,287.5241,287.2693,287.5052,1151.0
2020-06-01 15:30:00,304.81,305.65,304.67,305.33,4393.0,287.5524,288.3448,287.4203,288.0429,4393.0
2020-06-01 15:40:00,305.34,305.71,305.14,305.47,9279.0,288.0523,288.4014,287.8637,288.175,9279.0
2020-06-01 15:50:00,305.2,306.22,305.2,306.14,18513.0,287.9203,288.8825,287.9203,288.8071,18513.0
2020-06-02 09:30:00,312.83,314.66,311.36,311.44,25885.0,295.1183,296.8447,293.7315,293.807,25885.0
2020-06-02 09:40:00,312.55,313.9,311.46,311.46,14446.0,294.8541,296.1277,293.8258,293.8258,14446.0
2020-06-02 09:50:00,312.1,312.71,311.47,311.85,6448.0,294.4296,295.0051,293.8353,294.1938,6448.0
2020-06-02 10:00:00,312.28,312.72,311.04,311.69,2643.0,294.5994,295.0145,293.4296,294.0428,2643.0
2020-06-02 10:10:00,311.62,312.03,311.12,312.03,2408.0,293.9768,294.3636,293.5051,294.3636,2408.0
2020-06-02 10:20:00,312.8,312.8,312.1,312.61,3317.0,295.09,295.09,294.4296,294.9107,3317.0
2020-06-02 10:30:00,312.45,313.11,312.45,312.62,3503.0,294.7598,295.3824,294.7598,294.9202,3503.0
2020-06-02 10:40:00,312.5,312.5,311.29,311.7,2568.0,294.807,294.807,293.6655,294.0523,2568.0
2020-06-02 10:50:00,311.66,312.33,311.31,312.3,5637.0,294.0145,294.6466,293.6843,294.6183,5637.0
2020-06-02 11:00:00,312.54,312.8,312.16,312.23,1650.0,294.8447,295.09,294.4862,294.5523,1650.0
2020-06-02 11:10:00,312.4,312.57,312.22,312.57,600.0,294.7126,294.873,294.5428,294.873,600.0
2020-06-02 11:20:00,312.89,313.3,312.53,313.15,1438.0,295.1749,295.5617,294.8353,295.4202,1438.0
2020-06-02 11:30:00,313.07,313.71,313.07,313.71,1300.0,295.3447,295.9485,295.3447,295.9485,1300.0
2020-06-02 11:40:00,313.79,313.81,313.37,313.73,1015.0,296.0239,296.0428,295.6277,295.9673,1015.0
2020-06-02 11:50:00,313.55,314.03,313.06,313.39,1150.0,295.7975,296.2503,295.3353,295.6466,1150.0
2020-06-02 12:00:00,313.45,313.49,313.14,313.31,1501.0,295.7032,295.7409,295.4107,295.5711,1501.0
2020-06-02 12:10:00,313.73,314.17,313.73,314.05,1891.0,295.9673,296.3824,295.9673,296.2692,1891.0
2020-06-02 12:20:00,314.24,314.27,313.73,314.06,6100.0,296.4484,296.4768,295.9673,296.2786,6100.0
2020-06-02 12:30:00,313.84,313.84,313.4,313.4,2540.0,296.0711,296.0711,295.656,295.656,2540.0
2020-06-02 12:40:00,313.3,313.46,313.08,313.11,1314.0,295.5617,295.7126,295.3541,295.3824,1314.0
2020-06-02 12:50:00,313.31,313.48,313.26,313.35,1221.0,295.5711,295.7315,295.5239,295.6088,1221.0
2020-06-02 13:00:00,313.38,313.54,312.99,313.32,1100.0,295.6371,295.7881,295.2692,295.5805,1100.0
2020-06-02 13:10:00,313.53,314.48,313.53,314.31,1782.0,295.7786,296.6749,295.7786,296.5145,1782.0
2020-06-02 13:20:00,314.34,314.42,313.89,313.99,1950.0,296.5428,296.6183,296.1183,296.2126,1950.0
2020-06-02 13:30:00,314.16,314.39,314.15,314.21,500.0,296.373,296.59,296.3635,296.4201,500.0
2020-06-02 13:40:00,314.17,314.67,314.04,314.67,4004.0,296.3824,296.8541,296.2598,296.8541,4004.0
2020-06-02 13:50:00,314.77,315.32,314.77,314.97,2157.0,296.9484,297.4673,296.9484,297.1371,2157.0
2020-06-02 14:00:00,315.09,315.15,314.38,314.75,1800.0,297.2503,297.3069,296.5805,296.9296,1800.0
2020-06-02 14:10:00,314.65,314.97,314.61,314.94,2800.0,296.8352,297.1371,296.7975,297.1088,2800.0
2020-06-02 14:20:00,314.76,314.9,314.27,314.28,2800.0,296.939,297.0711,296.4768,296.4862,2800.0
2020-06-02 14:30:00,314.35,314.35,313.56,314.05,3085.0,296.5522,296.5522,295.8069,296.2692,3085.0
2020-06-02 14:40:00,314.18,315.14,314.18,314.87,3501.0,296.3918,297.2975,296.3918,297.0428,3501.0
2020-06-02 14:50:00,314.89,315.59,314.64,315.59,3110.0,297.0616,297.722,296.8258,297.722,3110.0
2020-06-02 15:00:00,315.79,315.82,314.74,314.92,7115.0,297.9107,297.939,296.9201,297.0899,7115.0
2020-06-02 15:10:00,314.75,314.75,314.14,314.39,4036.0,296.9296,296.9296,296.3541,296.59,4036.0
2020-06-02 15:20:00,314.45,314.79,314.09,314.75,4351.0,296.6466,296.9673,296.3069,296.9296,4351.0
2020-06-02 15:30:00,314.76,314.8,314.39,314.65,6145.0,296.939,296.9767,296.59,296.8352,6145.0
2020-06-02 15:40:00,314.74,315.2,314.36,315.2,11096.0,296.9201,297.3541,296.5617,297.3541,11096.0
2020-06-02 15:50:00,315.35,315.82,314.85,315.0,36952.0,297.4956,297.939,297.0239,297.1654,36952.0
2020-06-03 09:30:00,318.75,319.48,316.79,318.46,6262.0,300.7031,301.3918,298.8541,300.4295,6262.0
2020-06-03 09:40:00,318.35,319.41,318.09,318.78,4700.0,300.3257,301.3257,300.0805,300.7314,4700.0
2020-06-03 09:50:00,318.88,319.26,317.78,317.79,8671.0,300.8257,301.1842,299.788,299.7975,8671.0
2020-06-03 10:00:00,317.8,318.42,317.48,317.91,3496.0,299.8069,300.3918,299.505,299.9107,3496.0
2020-06-03 10:10:00,317.87,319.12,317.4,318.26,4670.0,299.8729,301.0522,299.4295,300.2408,4670.0
2020-06-03 10:20:00,318.55,318.65,317.55,317.6,5267.0,300.5144,300.6088,299.571,299.6182,5267.0
2020-06-03 10:30:00,317.7,317.93,317.57,317.68,3630.0,299.7126,299.9295,299.5899,299.6937,3630.0
2020-06-03 10:40:00,317.84,317.84,316.8,316.89,8590.0,299.8446,299.8446,298.8635,298.9484,8590.0
2020-06-03 10:50:00,317.0,318.2,316.94,318.2,11100.0,299.0522,300.1842,298.9956,300.1842,11100.0
2020-06-03 11:00:00,318.13,318.42,317.48,317.73,9456.0,300.1182,300.3918,299.505,299.7409,9456.0
2020-06-03 11:10:00,318.0,318.46,317.79,318.02,8757.0,299.9956,300.4295,299.7975,300.0144,8757.0
2020-06-03 11:20:00,317.77,318.0,317.22,317.31,2530.0,299.7786,299.9956,299.2597,299.3446,2530.0
2020-06-03 11:30:00,317.48,317.9,317.21,317.67,2640.0,299.505,299.9012,299.2503,299.6843,2640.0
2020-06-03 11:40:00,317.69,318.21,317.27,317.29,4218.0,299.7031,300.1937,299.3069,299.3258,4218.0
2020-06-03 11:50:00,316.93,317.04,316.68,316.68,1600.0,298.9861,299.0899,298.7503,298.7503,1600.0
2020-06-03 12:00:00,316.94,317.22,316.4,316.4,4264.0,298.9956,299.2597,298.4862,298.4862,4264.0
2020-06-03 12:10:00,316.56,316.57,316.0,316.01,2101.0,298.6371,298.6465,298.1088,298.1182,2101.0
2020-06-03 12:20:00,315.82,316.08,315.43,315.75,3454.0,297.939,298.1843,297.5711,297.873,3454.0
2020-06-03 12:30:00,315.75,316.74,315.75,316.59,1315.0,297.873,298.8069,297.873,298.6654,1315.0
2020-06-03 12:40:00,317.0,317.0,315.85,316.3,1731.0,299.0522,299.0522,297.9673,298.3918,1731.0
2020-06-03 12:50:00,316.57,316.88,316.51,316.87,1500.0,298.6465,298.939,298.5899,298.9295,1500.0
2020-06-03 13:00:00,316.6,317.14,316.6,316.75,1000.0,298.6748,299.1843,298.6748,298.8163,1000.0
2020-06-03 13:10:00,317.07,317.31,316.92,317.06,1000.0,299.1182,299.3446,298.9767,299.1088,1000.0
2020-06-03 13:20:00,317.0,317.55,317.0,317.18,4591.0,299.0522,299.571,299.0522,299.222,4591.0
2020-06-03 13:30:00,317.5,318.02,317.25,317.25,2146.0,299.5239,300.0144,299.288,299.288,2146.0
2020-06-03 13:40:00,317.25,318.0,317.22,317.66,1200.0,299.288,299.9956,299.2597,299.6748,1200.0
2020-06-03 13:50:00,317.44,317.84,317.44,317.84,800.0,299.4673,299.8446,299.4673,299.8446,800.0
2020-06-03 14:00:00,317.75,318.2,317.45,318.14,3400.0,299.7597,300.1842,299.4767,300.1276,3400.0
2020-06-03 14:10:00,317.87,318.04,317.34,317.34,3604.0,299.8729,300.0333,299.3729,299.3729,3604.0
2020-06-03 14:20:00,317.62,318.03,317.47,317.94,1428.0,299.6371,300.0239,299.4956,299.939,1428.0
2020-06-03 14:30:00,317.98,318.08,317.67,317.94,3347.0,299.9767,300.071,299.6843,299.939,3347.0
2020-06-03 14:40:00,317.85,318.07,317.66,317.67,3603.0,299.8541,300.0616,299.6748,299.6843,3603.0
2020-06-03 14:50:00,317.63,317.86,317.28,317.28,2900.0,299.6465,299.8635,299.3163,299.3163,2900.0
2020-06-03 15:00:00,317.28,318.0,317.14,318.0,3200.0,299.3163,299.9956,299.1843,299.9956,3200.0
2020-06-03 15:10:00,318.11,318.17,317.85,317.96,5860.0,300.0993,300.1559,299.8541,299.9578,5860.0
2020-06-03 15:20:00,317.84,318.38,317.53,318.29,7874.0,299.8446,300.3541,299.5522,300.2691,7874.0
2020-06-03 15:30:00,318.21,318.28,317.73,318.12,9800.0,300.1937,300.2597,299.7409,300.1088,9800.0
2020-06-03 15:40:00,318.11,318.3,317.43,317.74,13808.0,300.0993,300.2786,299.4578,299.7503,13808.0
2020-06-03 15:50:00,317.76,318.29,317.19,318.1,34689.0,299.7692,300.2691,299.2314,300.0899,34689.0
2020-06-04 09:30:00,314.82,317.52,314.82,316.38,4486.0,296.9956,299.5427,296.9956,298.4673,4486.0
2020-06-04 09:40:00,315.78,317.31,314.92,316.88,423.0,297.9013,299.3446,297.0899,298.939,423.0
2020-06-04 09:50:00,318.28,318.43,317.8,318.03,3948.0,300.2597,300.4012,299.8069,300.0239,3948.0
2020-06-04 10:00:00,318.0,318.11,317.75,317.75,2200.0,299.9956,300.0993,299.7597,299.7597,2200.0
2020-06-04 10:10:00,317.84,317.84,317.27,317.27,1800.0,299.8446,299.8446,299.3069,299.3069,1800.0
2020-06-04 10:20:00,317.09,317.09,316.11,316.51,1103.0,299.1371,299.1371,298.2126,298.5899,1103.0
2020-06-04 10:30:00,316.86,317.61,316.86,317.38,1615.0,298.9201,299.6276,298.9201,299.4107,1615.0
2020-06-04 10:40:00,317.44,317.7,317.2,317.7,1800.0,299.4673,299.7126,299.2409,299.7126,1800.0
2020-06-04 10:50:00,317.6,318.53,317.29,318.53,3174.0,299.6182,300.4956,299.3258,300.4956,3174.0
2020-06-04 11:00:00,318.11,318.11,316.61,316.61,956.0,300.0993,300.0993,298.6843,298.6843,956.0
2020-06-04 11:10:00,316.83,316.83,315.35,315.53,2203.0,298.8918,298.8918,297.4956,297.6654,2203.0
2020-06-04 11:20:00,315.5,316.38,314.64,315.5,5887.0,297.6371,298.4673,296.8258,297.6371,5887.0
2020-06-04 11:30:00,315.32,315.67,314.76,314.82,2413.0,297.4673,297.7975,296.939,296.9956,2413.0
2020-06-04 11:40:00,314.43,314.5,313.93,313.97,1940.0,296.6277,296.6937,296.156,296.1937,1940.0
2020-06-04 11:50:00,314.19,314.19,313.12,314.18,5256.0,296.4013,296.4013,295.3919,296.3918,5256.0
2020-06-04 12:00:00,314.13,314.24,313.67,313.93,3076.0,296.3447,296.4484,295.9107,296.156,3076.0
2020-06-04 12:10:00,314.01,314.24,313.68,313.93,6827.0,296.2315,296.4484,295.9202,296.156,6827.0
2020-06-04 12:20:00,313.86,313.86,313.18,313.42,4234.0,296.09,296.09,295.4485,295.6749,4234.0
2020-06-04 12:30:00,313.17,313.17,312.77,312.98,1514.0,295.439,295.439,295.0617,295.2598,1514.0
2020-06-04 12:40:00,312.78,313.17,312.6,312.69,1497.0,295.0711,295.439,294.9013,294.9862,1497.0
2020-06-04 12:50:00,312.74,312.81,312.19,312.52,3102.0,295.0334,295.0994,294.5145,294.8258,3102.0
2020-06-04 13:00:00,312.55,312.94,312.35,312.94,2517.0,294.8541,295.2221,294.6655,295.2221,2517.0
2020-06-04 13:10:00,313.14,313.67,312.95,313.36,1200.0,295.4107,295.9107,295.2315,295.6183,1200.0
2020-06-04 13:20:00,313.28,313.38,312.96,313.01,3143.0,295.5428,295.6371,295.2409,295.2881,3143.0
2020-06-04 13:30:00,313.18,314.24,313.15,314.16,2001.0,295.4485,296.4484,295.4202,296.373,2001.0
2020-06-04 13:40:00,314.12,315.07,314.12,315.07,2900.0,296.3352,297.2315,296.3352,297.2315,2900.0
2020-06-04 13:50:00,315.0,315.85,314.99,315.85,1180.0,297.1654,297.9673,297.156,297.9673,1180.0
2020-06-04 14:00:00,315.76,315.76,315.06,315.26,1710.0,297.8824,297.8824,297.222,297.4107,1710.0
2020-06-04 14:10:00,315.07,315.41,314.91,315.39,1100.0,297.2315,297.5522,297.0805,297.5333,1100.0
2020-06-04 14:20:00,315.44,315.48,315.2,315.2,1101.0,297.5805,297.6182,297.3541,297.3541,1101.0
2020-06-04 14:30:00,315.06,315.06,314.0,314.76,3527.0,297.222,297.222,296.222,296.939,3527.0
2020-06-04 14:40:00,314.76,315.67,314.66,315.67,2361.0,296.939,297.7975,296.8447,297.7975,2361.0
2020-06-04 14:50:00,315.56,315.82,315.13,315.27,2500.0,297.6937,297.939,297.2881,297.4201,2500.0
2020-06-04 15:00:00,315.39,315.4,314.92,314.92,598.0,297.5333,297.5428,297.0899,297.0899,598.0
2020-06-04 15:10:00,314.68,314.7,314.14,314.64,2700.0,296.8635,296.8824,296.3541,296.8258,2700.0
2020-06-04 15:20:00,314.83,314.88,314.26,314.78,3973.0,297.005,297.0522,296.4673,296.9579,3973.0
2020-06-04 15:30:00,314.92,315.84,314.91,315.3,2219.0,297.0899,297.9579,297.0805,297.4484,2219.0
2020-06-04 15:40:00,315.36,315.56,314.95,315.47,4424.0,297.505,297.6937,297.1183,297.6088,4424.0
2020-06-04 15:50:00,315.63,316.82,315.45,316.47,20770.0,297.7598,298.8824,297.5899,298.5522,20770.0
2020-06-05 09:30:00,322.45,324.44,321.68,322.7,9460.0,304.1936,306.0709,303.4672,304.4295,9460.0
2020-06-05 09:40:00,322.0,322.0,321.86,321.86,1200.0,303.7691,303.7691,303.637,303.637,1200.0
2020-06-05 09:50:00,321.28,321.77,320.04,321.5,2600.0,303.0899,303.5521,301.9201,303.2974,2600.0
2020-06-05 10:00:00,321.42,321.82,320.13,321.72,8293.0,303.2219,303.5993,302.005,303.5049,8293.0
2020-06-05 10:10:00,321.4,322.31,321.4,321.77,10641.0,303.2031,304.0615,303.2031,303.5521,10641.0
2020-06-05 10:20:00,321.78,321.83,319.57,320.0,37596.0,303.5616,303.6087,301.4767,301.8823,37596.0
2020-06-05 10:30:00,320.0,320.18,319.48,320.13,2905.0,301.8823,302.0521,301.3918,302.005,2905.0
2020-06-05 10:40:00,320.19,320.95,320.09,320.95,5338.0,302.0616,302.7785,301.9672,302.7785,5338.0
2020-06-05 10:50:00,320.91,321.15,320.71,321.15,5914.0,302.7408,302.9672,302.5521,302.9672,5914.0
2020-06-05 11:00:00,321.29,322.39,321.19,322.39,1900.0,303.0993,304.137,303.005,304.137,1900.0
2020-06-05 11:10:00,322.61,323.38,322.61,323.21,6324.0,304.3446,305.071,304.3446,304.9106,6324.0
2020-06-05 11:20:00,323.57,323.65,322.35,322.82,3477.0,305.2502,305.3257,304.0993,304.5427,3477.0
2020-06-05 11:30:00,322.99,323.78,322.99,323.6,1404.0,304.703,305.4483,304.703,305.2785,1404.0
2020-06-05 11:40:00,323.59,323.59,323.32,323.32,400.0,305.2691,305.2691,305.0144,305.0144,400.0
2020-06-05 11:50:00,323.5,324.07,323.41,323.74,3038.0,305.1842,305.7219,305.0993,305.4106,3038.0
2020-06-05 12:00:00,323.59,323.69,323.38,323.38,1200.0,305.2691,305.3634,305.071,305.071,1200.0
2020-06-05 12:10:00,323.11,323.17,322.46,322.68,2000.0,304.8162,304.8729,304.2031,304.4106,2000.0
2020-06-05 12:20:00,322.68,322.71,322.34,322.37,2985.0,304.4106,304.4389,304.0898,304.1181,2985.0
2020-06-05 12:30:00,322.54,323.39,322.54,323.08,1865.0,304.2785,305.0804,304.2785,304.7879,1865.0
2020-06-05 12:40:00,323.28,323.41,322.88,322.89,4588.0,304.9766,305.0993,304.5993,304.6087,4588.0
2020-06-05 12:50:00,322.94,322.99,322.46,322.88,2425.0,304.6559,304.703,304.2031,304.5993,2425.0
2020-06-05 13:00:00,323.0,323.0,322.62,322.96,10100.0,304.7125,304.7125,304.354,304.6747,10100.0
2020-06-05 13:10:00,322.97,322.97,322.5,322.63,2900.0,304.6842,304.6842,304.2408,304.3634,2900.0
2020-06-05 13:20:00,322.62,322.94,322.45,322.87,1500.0,304.354,304.6559,304.1936,304.5898,1500.0
2020-06-05 13:30:00,323.32,323.5,323.21,323.21,1968.0,305.0144,305.1842,304.9106,304.9106,1968.0
2020-06-05 13:40:00,323.17,323.72,323.11,323.51,3125.0,304.8729,305.3917,304.8162,305.1936,3125.0
2020-06-05 13:50:00,323.51,323.51,323.21,323.45,2000.0,305.1936,305.1936,304.9106,305.137,2000.0
2020-06-05 14:00:00,323.38,324.0,323.22,323.32,4932.0,305.071,305.6559,304.92,305.0144,4932.0
2020-06-05 14:10:00,323.23,323.5,322.6,322.6,3302.0,304.9295,305.1842,304.3351,304.3351,3302.0
2020-06-05 14:20:00,322.41,323.28,322.33,323.06,3536.0,304.1559,304.9766,304.0804,304.7691,3536.0
2020-06-05 14:30:00,323.27,323.41,321.92,322.08,3837.0,304.9672,305.0993,303.6936,303.8446,3837.0
2020-06-05 14:40:00,322.26,322.66,321.84,322.06,23915.0,304.0144,304.3917,303.6182,303.8257,23915.0
2020-06-05 14:50:00,322.0,322.06,321.12,321.16,2436.0,303.7691,303.8257,302.9389,302.9767,2436.0
2020-06-05 15:00:00,321.58,321.65,320.94,321.39,2002.0,303.3729,303.4389,302.7691,303.1936,2002.0
2020-06-05 15:10:00,321.54,322.13,321.34,322.04,3786.0,303.3351,303.8917,303.1465,303.8068,3786.0
2020-06-05 15:20:00,322.0,323.02,321.97,323.02,4220.0,303.7691,304.7313,303.7408,304.7313,4220.0
2020-06-05 15:30:00,322.79,322.85,322.09,322.42,7905.0,304.5144,304.571,303.854,304.1653,7905.0
2020-06-05 15:40:00,322.46,322.46,321.31,321.52,5740.0,304.2031,304.2031,303.1182,303.3163,5740.0
2020-06-05 15:50:00,321.85,322.97,321.49,322.73,34246.0,303.6276,304.6842,303.288,304.4578,34246.0
2020-06-08 09:30:00,322.41,324.16,321.48,323.38,4703.0,304.1559,305.8068,303.2785,305.071,4703.0
2020-06-08 09:40:00,324.72,326.35,324.72,326.18,1294.0,306.3351,307.8728,306.3351,307.7124,1294.0
2020-06-08 09:50:00,325.68,325.99,325.2,325.2,1522.0,307.2407,307.5332,306.7879,306.7879,1522.0
2020-06-08 10:00:00,325.53,326.36,325.29,325.88,5800.0,307.0992,307.8822,306.8728,307.4294,5800.0
2020-06-08 10:10:00,326.27,326.81,325.58,326.52,3191.0,307.7973,308.3068,307.1464,308.0332,3191.0
2020-06-08 10:20:00,326.2,326.92,325.99,326.18,2841.0,307.7313,308.4105,307.5332,307.7124,2841.0
2020-06-08 10:30:00,326.38,327.1,326.16,326.76,2909.0,307.9011,308.5803,307.6936,308.2596,2909.0
2020-06-08 10:40:00,327.03,328.04,327.02,327.42,1611.0,308.5143,309.4671,308.5049,308.8822,1611.0
2020-06-08 10:50:00,327.5,328.07,327.5,328.02,2947.0,308.9577,309.4954,308.9577,309.4483,2947.0
2020-06-08 11:00:00,328.01,328.49,327.81,328.47,2483.0,309.4388,309.8916,309.2501,309.8728,2483.0
2020-06-08 11:10:00,328.85,329.4,328.82,328.96,5531.0,310.2313,310.7501,310.203,310.335,5531.0
2020-06-08 11:20:00,328.96,328.96,327.96,328.45,2042.0,310.335,310.335,309.3917,309.8539,2042.0
2020-06-08 11:30:00,328.33,328.6,328.14,328.52,2374.0,309.7407,309.9954,309.5615,309.9199,2374.0
2020-06-08 11:40:00,328.78,329.22,328.53,329.05,2001.0,310.1652,310.5803,309.9294,310.4199,2001.0
2020-06-08 11:50:00,329.98,330.41,329.96,330.23,1633.0,311.2973,311.7029,311.2784,311.5331,1633.0
2020-06-08 12:00:00,330.23,330.24,329.62,329.62,2615.0,311.5331,311.5426,310.9577,310.9577,2615.0
2020-06-08 12:10:00,329.64,329.81,328.63,329.15,3473.0,310.9765,311.1369,310.0237,310.5143,3473.0
2020-06-08 12:20:00,329.15,329.2,328.62,329.15,1617.0,310.5143,310.5614,310.0143,310.5143,1617.0
2020-06-08 12:30:00,329.0,329.0,328.37,328.38,1800.0,310.3728,310.3728,309.7784,309.7879,1800.0
2020-06-08 12:40:00,328.28,328.29,327.44,327.44,1857.0,309.6935,309.703,308.9011,308.9011,1857.0
2020-06-08 12:50:00,327.42,327.42,326.92,327.25,1802.0,308.8822,308.8822,308.4105,308.7219,1802.0
2020-06-08 13:00:00,327.23,328.49,327.12,328.49,2079.0,308.703,309.8916,308.5992,309.8916,2079.0
2020-06-08 13:10:00,328.35,328.75,328.35,328.6,1400.0,309.7596,310.1369,309.7596,309.9954,1400.0
2020-06-08 13:20:00,328.45,328.72,327.99,328.0,1900.0,309.8539,310.1086,309.42,309.4294,1900.0
2020-06-08 13:30:00,328.02,328.51,327.0,328.07,5483.0,309.4483,309.9105,308.486,309.4954,5483.0
2020-06-08 13:40:00,328.18,328.62,327.98,328.31,18304.0,309.5992,310.0143,309.4105,309.7218,18304.0
2020-06-08 13:50:00,328.5,328.56,328.06,328.14,2013.0,309.9011,309.9577,309.486,309.5615,2013.0
2020-06-08 14:00:00,328.31,328.73,328.02,328.71,2064.0,309.7218,310.1181,309.4483,310.0992,2064.0
2020-06-08 14:10:00,328.69,328.88,328.11,328.17,3408.0,310.0803,310.2596,309.5332,309.5898,3408.0
2020-06-08 14:20:00,328.25,328.76,327.85,328.61,6367.0,309.6652,310.1464,309.2879,310.0049,6367.0
2020-06-08 14:30:00,328.7,329.48,328.55,329.24,2512.0,310.0898,310.8256,309.9482,310.5992,2512.0
2020-06-08 14:40:00,329.15,329.76,329.02,329.47,3561.0,310.5143,311.0897,310.3916,310.8162,3561.0
2020-06-08 14:50:00,329.37,329.59,329.17,329.39,1700.0,310.7218,310.9294,310.5331,310.7407,1700.0
2020-06-08 15:00:00,329.32,329.42,328.88,328.88,3600.0,310.6747,310.769,310.2596,310.2596,3600.0
2020-06-08 15:10:00,328.97,329.07,328.7,328.99,2026.0,310.3445,310.4388,310.0898,310.3633,2026.0
2020-06-08 15:20:00,328.98,329.07,328.62,328.81,4225.0,310.3539,310.4388,310.0143,310.1935,4225.0
2020-06-08 15:30:00,328.95,329.0,328.38,328.47,8187.0,310.3256,310.3728,309.7879,309.8728,8187.0
2020-06-08 15:40:00,328.58,328.69,327.63,327.9,7611.0,309.9766,310.0803,309.0803,309.3351,7611.0
2020-06-08 15:50:00,328.12,329.15,328.0,328.38,31806.0,309.5426,310.5143,309.4294,309.7879,31806.0
2020-06-09 09:30:00,325.76,327.02,324.77,325.59,2608.0,307.3162,308.5049,306.3823,307.1558,2608.0
2020-06-09 09:40:00,325.59,325.59,325.59,325.59,0.0,307.1558,307.1558,307.1558,307.1558,0.0
2020-06-09 09:50:00,325.25,325.95,324.53,324.53,1549.0,306.8351,307.4955,306.1559,306.1559,1549.0
2020-06-09 10:00:00,324.85,325.57,324.01,325.56,1700.0,306.4577,307.137,305.6653,307.1275,1700.0
2020-06-09 10:10:00,325.71,326.01,325.0,325.88,1311.0,307.269,307.5521,306.5992,307.4294,1311.0
2020-06-09 10:20:00,326.13,327.35,325.45,326.66,1905.0,307.6653,308.8162,307.0238,308.1653,1905.0
2020-06-09 10:30:00,326.6,326.77,326.31,326.5,2426.0,308.1087,308.269,307.8351,308.0143,2426.0
2020-06-09 10:40:00,326.51,327.0,326.33,326.99,2897.0,308.0237,308.486,307.8539,308.4766,2897.0
2020-06-09 10:50:00,327.51,328.03,326.81,326.81,1378.0,308.9671,309.4577,308.3068,308.3068,1378.0
2020-06-09 11:00:00,326.77,327.34,326.77,327.34,622.0,308.269,308.8068,308.269,308.8068,622.0
2020-06-09 11:10:00,327.25,327.75,327.23,327.75,11548.0,308.7219,309.1935,308.703,309.1935,11548.0
2020-06-09 11:20:00,327.75,328.14,327.75,327.83,1264.0,309.1935,309.5615,309.1935,309.269,1264.0
2020-06-09 11:30:00,328.18,328.79,328.18,328.73,800.0,309.5992,310.1747,309.5992,310.1181,800.0
2020-06-09 11:40:00,328.76,328.99,328.42,328.63,2599.0,310.1464,310.3633,309.8256,310.0237,2599.0
2020-06-09 11:50:00,328.25,329.09,328.25,328.67,3000.0,309.6652,310.4577,309.6652,310.0615,3000.0
2020-06-09 12:00:00,328.62,328.63,327.87,328.29,1881.0,310.0143,310.0237,309.3067,309.703,1881.0
2020-06-09 12:10:00,328.29,328.71,328.29,328.61,1314.0,309.703,310.0992,309.703,310.0049,1314.0
2020-06-09 12:20:00,328.48,328.48,327.76,328.45,2300.0,309.8822,309.8822,309.203,309.8539,2300.0
2020-06-09 12:30:00,328.59,328.77,328.37,328.75,1600.0,309.986,310.1558,309.7784,310.1369,1600.0
2020-06-09 12:40:00,328.38,328.62,328.03,328.22,11330.0,309.7879,310.0143,309.4577,309.6369,11330.0
2020-06-09 12:50:00,327.74,327.74,327.06,327.61,1500.0,309.1841,309.1841,308.5426,309.0615,1500.0
2020-06-09 13:00:00,327.56,327.81,327.4,327.81,704.0,309.0143,309.2501,308.8634,309.2501,704.0
2020-06-09 13:10:00,328.14,328.14,327.7,327.7,1117.0,309.5615,309.5615,309.1464,309.1464,1117.0
2020-06-09 13:20:00,327.72,327.79,327.72,327.72,700.0,309.1652,309.2313,309.1652,309.1652,700.0
2020-06-09 13:30:00,327.66,327.88,327.66,327.66,600.0,309.1086,309.3162,309.1086,309.1086,600.0
2020-06-09 13:40:00,327.8,327.97,327.79,327.97,516.0,309.2407,309.4011,309.2313,309.4011,516.0
2020-06-09 13:50:00,328.26,328.28,327.92,328.06,600.0,309.6747,309.6935,309.3539,309.486,600.0
2020-06-09 14:00:00,327.93,327.93,326.89,326.89,502.0,309.3634,309.3634,308.3822,308.3822,502.0
2020-06-09 14:10:00,326.9,327.27,326.54,326.54,1400.0,308.3917,308.7407,308.0521,308.0521,1400.0
2020-06-09 14:20:00,326.43,326.75,326.43,326.52,793.0,307.9483,308.2502,307.9483,308.0332,793.0
2020-06-09 14:30:00,327.16,327.16,326.78,326.78,200.0,308.6369,308.6369,308.2785,308.2785,200.0
2020-06-09 14:40:00,327.75,327.75,327.52,327.52,500.0,309.1935,309.1935,308.9766,308.9766,500.0
2020-06-09 14:50:00,327.56,327.56,327.54,327.54,500.0,309.0143,309.0143,308.9954,308.9954,500.0
2020-06-09 15:00:00,327.52,327.52,327.29,327.5,1285.0,308.9766,308.9766,308.7596,308.9577,1285.0
2020-06-09 15:10:00,327.86,328.37,327.62,328.16,1000.0,309.2973,309.7784,309.0709,309.5803,1000.0
2020-06-09 15:20:00,328.35,328.73,328.12,328.73,2308.0,309.7596,310.1181,309.5426,310.1181,2308.0
2020-06-09 15:30:00,328.47,328.63,327.78,327.78,2164.0,309.8728,310.0237,309.2218,309.2218,2164.0
2020-06-09 15:40:00,328.06,328.45,327.75,327.75,4036.0,309.486,309.8539,309.1935,309.1935,4036.0
2020-06-09 15:50:00,327.87,327.89,326.25,326.35,17844.0,309.3067,309.3256,307.7785,307.8728,17844.0
2020-06-10 09:30:00,328.74,328.74,326.41,326.41,3238.0,310.1275,310.1275,307.9294,307.9294,3238.0
2020-06-10 09:40:00,326.53,326.96,326.53,326.96,500.0,308.0426,308.4483,308.0426,308.4483,500.0
2020-06-10 09:50:00,327.59,327.77,326.14,327.05,4329.0,309.0426,309.2124,307.6747,308.5332,4329.0
2020-06-10 10:00:00,327.81,327.81,325.68,326.18,1484.0,309.2501,309.2501,307.2407,307.7124,1484.0
2020-06-10 10:10:00,325.35,326.33,325.35,325.43,1595.0,306.9294,307.8539,306.9294,307.0049,1595.0
2020-06-10 10:20:00,325.27,326.63,324.92,326.42,2271.0,306.854,308.137,306.5238,307.9388,2271.0
2020-06-10 10:30:00,326.42,328.69,326.17,328.67,3328.0,307.9388,310.0803,307.703,310.0615,3328.0
2020-06-10 10:40:00,328.67,328.87,328.02,328.13,4920.0,310.0615,310.2501,309.4483,309.552,4920.0
2020-06-10 10:50:00,327.3,327.37,326.4,326.61,2000.0,308.769,308.8351,307.92,308.1181,2000.0
2020-06-10 11:00:00,326.36,326.71,326.06,326.38,1830.0,307.8822,308.2124,307.5992,307.9011,1830.0
2020-06-10 11:10:00,326.01,326.16,325.82,325.91,900.0,307.5521,307.6936,307.3728,307.4577,900.0
2020-06-10 11:20:00,325.97,325.97,325.27,325.27,837.0,307.5143,307.5143,306.854,306.854,837.0
2020-06-10 11:30:00,325.06,325.06,323.87,324.4,2081.0,306.6558,306.6558,305.5332,306.0332,2081.0
2020-06-10 11:40:00,325.57,325.57,324.81,324.81,1300.0,307.137,307.137,306.42,306.42,1300.0
2020-06-10 11:50:00,324.8,325.44,324.8,325.0,1241.0,306.4106,307.0143,306.4106,306.5992,1241.0
2020-06-10 12:00:00,325.06,325.43,325.05,325.3,500.0,306.6558,307.0049,306.6464,306.8823,500.0
2020-06-10 12:10:00,325.41,325.96,325.08,325.96,901.0,306.986,307.5049,306.6747,307.5049,901.0
2020-06-10 12:20:00,325.94,325.94,325.86,325.87,200.0,307.486,307.486,307.4106,307.42,200.0
2020-06-10 12:30:00,325.58,325.88,325.58,325.7,1177.0,307.1464,307.4294,307.1464,307.2596,1177.0
2020-06-10 12:40:00,325.31,325.32,324.83,324.83,1000.0,306.8917,306.9011,306.4389,306.4389,1000.0
2020-06-10 12:50:00,324.86,324.95,324.65,324.95,600.0,306.4672,306.5521,306.2691,306.5521,600.0
2020-06-10 13:00:00,324.78,324.78,324.35,324.35,300.0,306.3917,306.3917,305.986,305.986,300.0
2020-06-10 13:10:00,324.64,325.2,324.5,324.92,1617.0,306.2596,306.7879,306.1276,306.5238,1617.0
2020-06-10 13:20:00,324.8,325.28,324.42,324.43,1934.0,306.4106,306.8634,306.0521,306.0615,1934.0
2020-06-10 13:30:00,324.4,324.4,324.09,324.24,902.0,306.0332,306.0332,305.7408,305.8823,902.0
2020-06-10 13:40:00,324.3,324.3,324.3,324.3,300.0,305.9389,305.9389,305.9389,305.9389,300.0
2020-06-10 13:50:00,324.48,324.48,324.13,324.13,872.0,306.1087,306.1087,305.7785,305.7785,872.0
2020-06-10 14:00:00,324.78,326.18,323.96,324.93,1770.0,306.3917,307.7124,305.6181,306.5332,1770.0
2020-06-10 14:10:00,324.79,325.51,324.79,325.14,988.0,306.4011,307.0804,306.4011,306.7313,988.0
2020-06-10 14:20:00,324.94,325.0,324.56,324.95,1005.0,306.5426,306.5992,306.1842,306.5521,1005.0
2020-06-10 14:30:00,325.04,325.04,323.78,323.82,1425.0,306.637,306.637,305.4483,305.4861,1425.0
2020-06-10 14:40:00,323.57,323.66,322.57,322.57,2116.0,305.2502,305.3351,304.3068,304.3068,2116.0
2020-06-10 14:50:00,322.69,322.98,321.47,322.53,1936.0,304.42,304.6936,303.2691,304.2691,1936.0
2020-06-10 15:00:00,321.96,322.85,321.66,322.74,1515.0,303.7314,304.571,303.4483,304.4672,1515.0
2020-06-10 15:10:00,322.54,322.89,322.41,322.65,1780.0,304.2785,304.6087,304.1559,304.3823,1780.0
2020-06-10 15:20:00,322.72,323.55,322.31,323.55,1185.0,304.4483,305.2313,304.0615,305.2313,1185.0
2020-06-10 15:30:00,323.78,323.78,322.94,323.06,3391.0,305.4483,305.4483,304.6559,304.7691,3391.0
2020-06-10 15:40:00,322.85,322.98,321.72,321.86,3780.0,304.571,304.6936,303.5049,303.637,3780.0
2020-06-10 15:50:00,322.03,322.53,320.72,320.72,14104.0,303.7974,304.2691,302.5616,302.5616,14104.0
2020-06-11 09:30:00,312.56,315.44,308.29,308.3,7530.0,294.8636,297.5805,290.8353,290.8448,7530.0
2020-06-11 09:40:00,308.58,311.3,308.23,311.3,3349.0,291.1089,293.6749,290.7787,293.6749,3349.0
2020-06-11 09:50:00,311.29,312.34,311.1,311.23,6494.0,293.6655,294.656,293.4862,293.6089,6494.0
2020-06-11 10:00:00,311.43,311.71,311.11,311.11,1784.0,293.7975,294.0617,293.4957,293.4957,1784.0
2020-06-11 10:10:00,310.26,310.95,310.01,310.78,2306.0,292.6938,293.3447,292.4579,293.1843,2306.0
2020-06-11 10:20:00,311.52,311.78,311.19,311.19,1597.0,293.8824,294.1277,293.5711,293.5711,1597.0
2020-06-11 10:30:00,310.78,312.59,310.78,312.33,3016.0,293.1843,294.8919,293.1843,294.6466,3016.0
2020-06-11 10:40:00,312.36,312.41,311.09,311.09,2004.0,294.6749,294.7221,293.4768,293.4768,2004.0
2020-06-11 10:50:00,310.99,311.69,310.99,311.54,700.0,293.3825,294.0428,293.3825,293.9013,700.0
2020-06-11 11:00:00,311.4,311.89,311.04,311.22,2389.0,293.7692,294.2315,293.4296,293.5994,2389.0
2020-06-11 11:10:00,311.22,311.22,310.86,311.18,1200.0,293.5994,293.5994,293.2598,293.5617,1200.0
2020-06-11 11:20:00,311.21,311.64,310.87,311.17,2226.0,293.59,293.9957,293.2693,293.5523,2226.0
2020-06-11 11:30:00,311.78,311.78,310.39,310.63,2008.0,294.1277,294.1277,292.8164,293.0428,2008.0
2020-06-11 11:40:00,310.33,310.87,309.62,309.62,1667.0,292.7598,293.2693,292.09,292.09,1667.0
2020-06-11 11:50:00,309.5,309.75,309.05,309.62,1500.0,291.9768,292.2127,291.5523,292.09,1500.0
2020-06-11 12:00:00,309.5,310.07,308.99,309.95,5020.0,291.9768,292.5145,291.4957,292.4013,5020.0
2020-06-11 12:10:00,309.8,309.96,309.31,309.36,4459.0,292.2598,292.4108,291.7976,291.8447,4459.0
2020-06-11 12:20:00,309.98,310.06,309.27,309.79,4029.0,292.4296,292.5051,291.7598,292.2504,4029.0
2020-06-11 12:30:00,309.64,311.56,309.64,310.99,2635.0,292.1089,293.9202,292.1089,293.3825,2635.0
2020-06-11 12:40:00,310.89,310.89,310.06,310.57,5101.0,293.2881,293.2881,292.5051,292.9862,5101.0
2020-06-11 12:50:00,310.16,310.32,309.9,310.0,1200.0,292.5994,292.7504,292.3542,292.4485,1200.0
2020-06-11 13:00:00,310.29,310.98,310.23,310.95,3400.0,292.7221,293.373,292.6655,293.3447,3400.0
2020-06-11 13:10:00,310.59,311.16,309.98,309.98,3152.0,293.0051,293.5428,292.4296,292.4296,3152.0
2020-06-11 13:20:00,310.48,310.48,309.63,309.88,2100.0,292.9013,292.9013,292.0995,292.3353,2100.0
2020-06-11 13:30:00,309.93,310.25,309.55,309.68,1300.0,292.3825,292.6844,292.024,292.1466,1300.0
2020-06-11 13:40:00,309.72,310.24,309.43,310.24,6350.0,292.1844,292.6749,291.9108,292.6749,6350.0
2020-06-11 13:50:00,310.11,310.57,309.73,310.34,5722.0,292.5523,292.9862,292.1938,292.7693,5722.0
2020-06-11 14:00:00,310.46,310.46,309.5,309.9,4205.0,292.8825,292.8825,291.9768,292.3542,4205.0
2020-06-11 14:10:00,309.94,309.94,309.01,309.01,1200.0,292.3919,292.3919,291.5146,291.5146,1200.0
2020-06-11 14:20:00,308.99,309.31,308.48,309.3,1928.0,291.4957,291.7976,291.0146,291.7881,1928.0
2020-06-11 14:30:00,309.01,309.11,307.24,307.24,1300.0,291.5146,291.6089,289.8448,289.8448,1300.0
2020-06-11 14:40:00,307.57,307.63,306.91,307.32,2753.0,290.1561,290.2127,289.5335,289.9202,2753.0
2020-06-11 14:50:00,307.51,307.52,306.25,306.86,3200.0,290.0995,290.1089,288.9108,289.4863,3200.0
2020-06-11 15:00:00,307.0,307.37,306.8,307.31,3584.0,289.6184,289.9674,289.4297,289.9108,3584.0
2020-06-11 15:10:00,307.11,308.0,306.84,307.48,6629.0,289.7221,290.5617,289.4674,290.0712,6629.0
2020-06-11 15:20:00,307.49,307.49,306.11,306.32,2934.0,290.0806,290.0806,288.7788,288.9769,2934.0
2020-06-11 15:30:00,306.35,307.29,305.74,306.66,6101.0,289.0052,289.8919,288.4297,289.2976,6101.0
2020-06-11 15:40:00,306.66,308.33,306.43,307.24,9357.0,289.2976,290.8731,289.0806,289.8448,9357.0
2020-06-11 15:50:00,307.02,307.22,305.84,305.94,29136.0,289.6372,289.8259,288.524,288.6184,29136.0
2020-06-12 09:30:00,315.29,315.37,311.1,311.1,7209.0,297.439,297.5145,293.4862,293.4862,7209.0
2020-06-12 09:40:00,311.99,311.99,309.46,310.19,2200.0,294.3258,294.3258,291.9391,292.6278,2200.0
2020-06-12 09:50:00,309.19,309.58,308.4,308.84,4010.0,291.6844,292.0523,290.9391,291.3542,4010.0
2020-06-12 10:00:00,309.77,309.77,308.6,308.94,5150.0,292.2315,292.2315,291.1278,291.4485,5150.0
2020-06-12 10:10:00,309.0,309.0,307.75,308.11,5362.0,291.5051,291.5051,290.3259,290.6655,5362.0
2020-06-12 10:20:00,308.14,308.14,306.16,306.16,1900.0,290.6938,290.6938,288.8259,288.8259,1900.0
2020-06-12 10:30:00,305.82,306.3,305.26,305.28,800.0,288.5052,288.958,287.9769,287.9957,800.0
2020-06-12 10:40:00,305.32,306.36,305.3,306.32,2780.0,288.0335,289.0146,288.0146,288.9769,2780.0
2020-06-12 10:50:00,305.3,305.65,303.32,303.32,1457.0,288.0146,288.3448,286.1467,286.1467,1457.0
2020-06-12 11:00:00,303.68,304.45,301.93,304.45,1400.0,286.4863,287.2127,284.8354,287.2127,1400.0
2020-06-12 11:10:00,303.86,303.97,302.2,302.2,1832.0,286.6561,286.7599,285.0901,285.0901,1832.0
2020-06-12 11:20:00,302.81,303.43,302.22,303.43,20001.0,285.6656,286.2505,285.109,286.2505,20001.0
2020-06-12 11:30:00,304.31,306.29,303.99,305.87,1700.0,287.0807,288.9486,286.7788,288.5523,1700.0
2020-06-12 11:40:00,306.0,306.05,305.27,305.84,14866.0,288.675,288.7221,287.9863,288.524,14866.0
2020-06-12 11:50:00,305.84,307.59,305.84,307.59,2434.0,288.524,290.175,288.524,290.175,2434.0
2020-06-12 12:00:00,307.73,308.69,307.73,307.73,6115.0,290.307,291.2127,290.307,290.307,6115.0
2020-06-12 12:10:00,307.04,307.08,306.51,306.66,2000.0,289.6561,289.6938,289.1561,289.2976,2000.0
2020-06-12 12:20:00,306.01,306.01,304.79,304.79,900.0,288.6844,288.6844,287.5335,287.5335,900.0
2020-06-12 12:30:00,304.8,304.92,304.56,304.56,1100.0,287.5429,287.6561,287.3165,287.3165,1100.0
2020-06-12 12:40:00,305.03,305.1,303.23,303.37,1100.0,287.7599,287.8259,286.0618,286.1939,1100.0
2020-06-12 12:50:00,304.15,304.61,303.88,304.61,648.0,286.9297,287.3637,286.675,287.3637,648.0
2020-06-12 13:00:00,304.45,304.49,303.44,303.59,1301.0,287.2127,287.2505,286.2599,286.4014,1301.0
2020-06-12 13:10:00,303.1,303.63,303.1,303.15,756.0,285.9392,286.4392,285.9392,285.9863,756.0
2020-06-12 13:20:00,303.48,303.8,302.54,302.54,900.0,286.2977,286.5995,285.4109,285.4109,900.0
2020-06-12 13:30:00,303.02,303.02,300.67,300.67,800.0,285.8637,285.8637,283.6468,283.6468,800.0
2020-06-12 13:40:00,300.82,301.47,299.3,299.3,900.0,283.7883,284.4015,282.3543,282.3543,900.0
2020-06-12 13:50:00,298.65,299.81,298.43,299.32,2300.0,281.7411,282.8354,281.5336,282.3732,2300.0
2020-06-12 14:00:00,299.44,300.46,299.44,299.75,400.0,282.4864,283.4486,282.4864,282.7788,400.0
2020-06-12 14:10:00,300.26,301.32,299.97,300.39,1400.0,283.26,284.2599,282.9864,283.3826,1400.0
2020-06-12 14:20:00,299.97,300.99,299.97,300.62,1100.0,282.9864,283.9486,282.9864,283.5996,1100.0
2020-06-12 14:30:00,301.48,303.45,301.48,301.93,1911.0,284.4109,286.2694,284.4109,284.8354,1911.0
2020-06-12 14:40:00,301.78,301.79,300.76,301.72,2214.0,284.6939,284.7033,283.7317,284.6373,2214.0
2020-06-12 14:50:00,301.55,301.85,301.01,301.77,1598.0,284.4769,284.7599,283.9675,284.6845,1598.0
2020-06-12 15:00:00,302.31,303.42,301.83,302.72,2899.0,285.1939,286.2411,284.7411,285.5807,2899.0
2020-06-12 15:10:00,302.73,302.78,301.08,301.36,4187.0,285.5901,285.6373,284.0335,284.2977,4187.0
2020-06-12 15:20:00,301.32,301.4,299.51,300.3,3175.0,284.2599,284.3354,282.5524,283.2977,3175.0
2020-06-12 15:30:00,300.06,301.25,299.74,301.21,5901.0,283.0713,284.1939,282.7694,284.1562,5901.0
2020-06-12 15:40:00,301.4,303.67,300.85,303.41,5988.0,284.3354,286.4769,283.8166,286.2316,5988.0
2020-06-12 15:50:00,304.92,304.92,303.15,303.68,19458.0,287.6561,287.6561,285.9863,286.4863,19458.0
2020-06-15 09:30:00,297.13,297.13,294.8,296.99,4476.0,280.3072,280.3072,278.1091,280.1751,4476.0
2020-06-15 09:40:00,298.21,298.91,297.47,298.91,5246.0,281.326,281.9864,280.6279,281.9864,5246.0
2020-06-15 09:50:00,299.2,300.8,298.73,300.8,3433.0,282.26,283.7694,281.8166,283.7694,3433.0
2020-06-15 10:00:00,300.84,301.89,300.47,301.89,3100.0,283.8071,284.7977,283.4581,284.7977,3100.0
2020-06-15 10:10:00,301.66,303.06,301.65,302.76,5260.0,284.5807,285.9014,284.5713,285.6184,5260.0
2020-06-15 10:20:00,302.94,302.94,301.6,301.6,2211.0,285.7882,285.7882,284.5241,284.5241,2211.0
2020-06-15 10:30:00,301.71,301.77,300.68,300.68,8845.0,284.6279,284.6845,283.6562,283.6562,8845.0
2020-06-15 10:40:00,300.55,302.83,300.53,302.57,1726.0,283.5335,285.6845,283.5147,285.4392,1726.0
2020-06-15 10:50:00,302.15,302.91,302.11,302.52,2386.0,285.043,285.7599,285.0052,285.392,2386.0
2020-06-15 11:00:00,302.11,302.83,301.83,302.68,4920.0,285.0052,285.6845,284.7411,285.5429,4920.0
2020-06-15 11:10:00,302.39,302.44,301.38,301.71,4448.0,285.2694,285.3165,284.3166,284.6279,4448.0
2020-06-15 11:20:00,301.23,302.29,301.23,301.46,1200.0,284.175,285.175,284.175,284.392,1200.0
2020-06-15 11:30:00,301.57,302.23,301.38,302.23,700.0,284.4958,285.1184,284.3166,285.1184,700.0
2020-06-15 11:40:00,301.92,301.92,301.16,301.16,300.0,284.826,284.826,284.109,284.109,300.0
2020-06-15 11:50:00,301.4,302.35,301.13,302.35,2321.0,284.3354,285.2316,284.0807,285.2316,2321.0
2020-06-15 12:00:00,302.23,302.63,301.89,302.3,15105.0,285.1184,285.4958,284.7977,285.1845,15105.0
2020-06-15 12:10:00,302.17,302.22,301.65,302.22,6328.0,285.0618,285.109,284.5713,285.109,6328.0
2020-06-15 12:20:00,301.95,302.22,301.7,302.02,1900.0,284.8543,285.109,284.6184,284.9203,1900.0
2020-06-15 12:30:00,301.85,302.38,301.53,302.08,3870.0,284.7599,285.2599,284.4581,284.9769,3870.0
2020-06-15 12:40:00,301.81,302.57,301.72,302.57,6807.0,284.7222,285.4392,284.6373,285.4392,6807.0
2020-06-15 12:50:00,302.28,302.46,302.12,302.27,5023.0,285.1656,285.3354,285.0147,285.1562,5023.0
2020-06-15 13:00:00,302.48,302.66,302.22,302.47,22350.0,285.3543,285.5241,285.109,285.3448,22350.0
2020-06-15 13:10:00,302.24,302.73,302.11,302.12,9022.0,285.1279,285.5901,285.0052,285.0147,9022.0
2020-06-15 13:20:00,302.41,302.51,301.68,301.69,4016.0,285.2882,285.3826,284.5996,284.609,4016.0
2020-06-15 13:30:00,301.56,301.95,301.36,301.7,3315.0,284.4864,284.8543,284.2977,284.6184,3315.0
2020-06-15 13:40:00,301.87,301.87,301.69,301.69,1200.0,284.7788,284.7788,284.609,284.609,1200.0
2020-06-15 13:50:00,301.61,302.17,301.61,301.91,1494.0,284.5335,285.0618,284.5335,284.8165,1494.0
2020-06-15 14:00:00,302.08,304.4,302.08,303.63,44806.0,284.9769,287.1656,284.9769,286.4392,44806.0
2020-06-15 14:10:00,303.52,304.86,303.17,304.78,29532.0,286.3354,287.5995,286.0052,287.5241,29532.0
2020-06-15 14:20:00,305.18,306.12,304.92,306.0,3600.0,287.9014,288.7882,287.6561,288.675,3600.0
2020-06-15 14:30:00,305.93,305.95,304.31,304.31,2800.0,288.6089,288.6278,287.0807,287.0807,2800.0
2020-06-15 14:40:00,304.32,305.09,304.04,304.11,24920.0,287.0901,287.8165,286.8259,286.892,24920.0
2020-06-15 14:50:00,304.16,304.16,303.06,303.44,10794.0,286.9392,286.9392,285.9014,286.2599,10794.0
2020-06-15 15:00:00,303.44,304.35,303.41,303.75,7066.0,286.2599,287.1184,286.2316,286.5524,7066.0
2020-06-15 15:10:00,303.84,304.07,303.27,303.37,5656.0,286.6373,286.8543,286.0995,286.1939,5656.0
2020-06-15 15:20:00,303.12,303.35,302.7,302.7,4650.0,285.958,286.175,285.5618,285.5618,4650.0
2020-06-15 15:30:00,302.38,302.38,300.6,301.44,4834.0,285.2599,285.2599,283.5807,284.3732,4834.0
2020-06-15 15:40:00,301.24,302.01,301.12,301.8,12701.0,284.1845,284.9109,284.0713,284.7128,12701.0
2020-06-15 15:50:00,302.04,302.88,301.87,302.87,36613.0,284.9392,285.7316,284.7788,285.7222,36613.0
2020-06-16 09:30:00,313.75,313.75,310.4,313.31,14381.0,295.9862,295.9862,292.8259,295.5711,14381.0
2020-06-16 09:40:00,313.89,313.89,312.48,312.48,2800.0,296.1183,296.1183,294.7881,294.7881,2800.0
2020-06-16 09:50:00,312.57,312.94,311.9,311.95,5800.0,294.873,295.2221,294.2409,294.2881,5800.0
2020-06-16 10:00:00,312.08,312.92,312.08,312.29,2216.0,294.4107,295.2032,294.4107,294.6089,2216.0
2020-06-16 10:10:00,312.3,313.29,311.97,312.69,4314.0,294.6183,295.5522,294.307,294.9862,4314.0
2020-06-16 10:20:00,312.67,314.05,312.27,314.05,1997.0,294.9673,296.2692,294.59,296.2692,1997.0
2020-06-16 10:30:00,313.95,313.95,312.63,312.63,1081.0,296.1749,296.1749,294.9296,294.9296,1081.0
2020-06-16 10:40:00,311.45,311.48,310.65,311.1,2173.0,293.8164,293.8447,293.0617,293.4862,2173.0
2020-06-16 10:50:00,309.52,309.61,307.79,307.79,1000.0,291.9957,292.0806,290.3636,290.3636,1000.0
2020-06-16 11:00:00,306.13,308.31,305.51,308.31,1763.0,288.7976,290.8542,288.2127,290.8542,1763.0
2020-06-16 11:10:00,308.84,310.27,308.58,310.26,1079.0,291.3542,292.7032,291.1089,292.6938,1079.0
2020-06-16 11:20:00,310.48,311.45,310.48,311.37,1351.0,292.9013,293.8164,292.9013,293.7409,1351.0
2020-06-16 11:30:00,310.99,311.66,310.99,311.31,1000.0,293.3825,294.0145,293.3825,293.6843,1000.0
2020-06-16 11:40:00,311.46,312.46,311.45,312.4,800.0,293.8258,294.7692,293.8164,294.7126,800.0
2020-06-16 11:50:00,311.75,312.02,311.75,312.02,596.0,294.0994,294.3541,294.0994,294.3541,596.0
2020-06-16 12:00:00,311.41,311.61,309.55,309.82,12972.0,293.7787,293.9674,292.024,292.2787,12972.0
2020-06-16 12:10:00,310.06,311.47,310.06,311.43,1350.0,292.5051,293.8353,292.5051,293.7975,1350.0
2020-06-16 12:20:00,311.83,311.97,311.83,311.97,500.0,294.1749,294.307,294.1749,294.307,500.0
2020-06-16 12:30:00,312.68,313.96,312.68,313.43,1400.0,294.9768,296.1843,294.9768,295.6843,1400.0
2020-06-16 12:40:00,313.41,313.6,312.98,312.98,2001.0,295.6654,295.8447,295.2598,295.2598,2001.0
2020-06-16 12:50:00,312.82,313.15,312.51,313.01,725.0,295.1088,295.4202,294.8164,295.2881,725.0
2020-06-16 13:00:00,313.05,313.4,312.97,313.4,300.0,295.3258,295.656,295.2504,295.656,300.0
2020-06-16 13:10:00,313.2,313.29,312.88,313.26,2205.0,295.4673,295.5522,295.1654,295.5239,2205.0
2020-06-16 13:20:00,313.09,313.11,312.5,312.5,1400.0,295.3636,295.3824,294.807,294.807,1400.0
2020-06-16 13:30:00,312.49,312.68,311.56,311.59,904.0,294.7975,294.9768,293.9202,293.9485,904.0
2020-06-16 13:40:00,311.75,312.03,311.75,312.02,606.0,294.0994,294.3636,294.0994,294.3541,606.0
2020-06-16 13:50:00,312.25,312.26,311.59,311.91,1600.0,294.5711,294.5806,293.9485,294.2504,1600.0
2020-06-16 14:00:00,311.88,312.67,311.88,312.13,7601.0,294.2221,294.9673,294.2221,294.4579,7601.0
2020-06-16 14:10:00,312.21,312.77,312.08,312.3,22616.0,294.5334,295.0617,294.4107,294.6183,22616.0
2020-06-16 14:20:00,312.46,312.52,311.18,312.04,1800.0,294.7692,294.8258,293.5617,294.373,1800.0
2020-06-16 14:30:00,312.32,312.84,312.32,312.75,1453.0,294.6372,295.1277,294.6372,295.0428,1453.0
2020-06-16 14:40:00,312.49,312.63,311.5,311.5,1101.0,294.7975,294.9296,293.8636,293.8636,1101.0
2020-06-16 14:50:00,312.17,312.27,311.85,312.25,4996.0,294.4956,294.59,294.1938,294.5711,4996.0
2020-06-16 15:00:00,312.39,312.58,311.39,311.39,2021.0,294.7032,294.8824,293.7598,293.7598,2021.0
2020-06-16 15:10:00,311.4,311.4,310.07,310.07,1700.0,293.7692,293.7692,292.5145,292.5145,1700.0
2020-06-16 15:20:00,309.68,311.01,309.68,310.89,2701.0,292.1466,293.4013,292.1466,293.2881,2701.0
2020-06-16 15:30:00,310.69,311.59,310.14,310.14,2900.0,293.0994,293.9485,292.5806,292.5806,2900.0
2020-06-16 15:40:00,310.11,310.38,309.32,309.63,6709.0,292.5523,292.807,291.807,292.0995,6709.0
2020-06-16 15:50:00,310.45,311.0,309.22,311.0,19830.0,292.873,293.3919,291.7127,293.3919,19830.0
2020-06-17 09:30:00,310.95,311.96,310.65,310.72,8612.0,293.3447,294.2975,293.0617,293.1277,8612.0
2020-06-17 09:40:00,311.0,311.03,310.52,311.03,600.0,293.3919,293.4202,292.9391,293.4202,600.0
2020-06-17 09:50:00,311.49,311.49,309.69,309.74,3844.0,293.8541,293.8541,292.1561,292.2032,3844.0
2020-06-17 10:00:00,310.87,310.87,310.33,310.33,600.0,293.2693,293.2693,292.7598,292.7598,600.0
2020-06-17 10:10:00,309.95,310.94,309.74,309.74,1330.0,292.4013,293.3353,292.2032,292.2032,1330.0
2020-06-17 10:20:00,309.65,309.8,309.13,309.13,1328.0,292.1183,292.2598,291.6278,291.6278,1328.0
2020-06-17 10:30:00,310.35,310.35,310.35,310.35,100.0,292.7787,292.7787,292.7787,292.7787,100.0
2020-06-17 10:40:00,309.77,310.64,309.77,310.64,898.0,292.2315,293.0523,292.2315,293.0523,898.0
2020-06-17 10:50:00,311.03,311.19,310.92,311.04,800.0,293.4202,293.5711,293.3164,293.4296,800.0
2020-06-17 11:00:00,311.22,311.26,310.64,311.26,1089.0,293.5994,293.6372,293.0523,293.6372,1089.0
2020-06-17 11:10:00,311.18,311.3,310.9,311.0,1000.0,293.5617,293.6749,293.2976,293.3919,1000.0
2020-06-17 11:20:00,311.4,311.4,310.54,310.82,700.0,293.7692,293.7692,292.9579,293.2221,700.0
2020-06-17 11:30:00,310.5,311.43,310.5,310.75,1105.0,292.9202,293.7975,292.9202,293.156,1105.0
2020-06-17 11:40:00,311.49,311.49,311.37,311.47,300.0,293.8541,293.8541,293.7409,293.8353,300.0
2020-06-17 11:50:00,311.32,311.32,310.78,311.09,1300.0,293.6938,293.6938,293.1843,293.4768,1300.0
2020-06-17 12:00:00,311.38,311.52,311.25,311.52,703.0,293.7504,293.8824,293.6277,293.8824,703.0
2020-06-17 12:10:00,311.26,311.26,311.07,311.23,1091.0,293.6372,293.6372,293.4579,293.6089,1091.0
2020-06-17 12:20:00,311.26,311.28,310.89,310.96,1769.0,293.6372,293.656,293.2881,293.3542,1769.0
2020-06-17 12:30:00,311.12,311.92,310.93,311.92,26693.0,293.5051,294.2598,293.3259,294.2598,26693.0
2020-06-17 12:40:00,311.84,311.94,311.7,311.75,600.0,294.1843,294.2787,294.0523,294.0994,600.0
2020-06-17 12:50:00,311.56,311.83,311.52,311.52,1559.0,293.9202,294.1749,293.8824,293.8824,1559.0
2020-06-17 13:00:00,311.83,312.26,311.81,312.26,400.0,294.1749,294.5806,294.156,294.5806,400.0
2020-06-17 13:10:00,312.27,312.81,312.27,312.74,1000.0,294.59,295.0994,294.59,295.0334,1000.0
2020-06-17 13:20:00,312.87,313.09,312.69,313.09,1300.0,295.156,295.3636,294.9862,295.3636,1300.0
2020-06-17 13:30:00,313.09,313.65,312.96,313.63,1400.0,295.3636,295.8919,295.2409,295.873,1400.0
2020-06-17 13:40:00,313.55,313.67,312.9,312.9,2200.0,295.7975,295.9107,295.1843,295.1843,2200.0
2020-06-17 13:50:00,313.1,313.1,312.77,312.77,1100.0,295.373,295.373,295.0617,295.0617,1100.0
2020-06-17 14:00:00,312.59,312.76,312.36,312.57,1100.0,294.8919,295.0522,294.6749,294.873,1100.0
2020-06-17 14:10:00,312.89,313.32,312.89,313.17,1590.0,295.1749,295.5805,295.1749,295.439,1590.0
2020-06-17 14:20:00,313.01,313.01,312.72,312.75,2019.0,295.2881,295.2881,295.0145,295.0428,2019.0
2020-06-17 14:30:00,312.6,312.62,312.06,312.28,849.0,294.9013,294.9202,294.3919,294.5994,849.0
2020-06-17 14:40:00,312.5,312.75,312.45,312.58,1510.0,294.807,295.0428,294.7598,294.8824,1510.0
2020-06-17 14:50:00,312.93,312.93,312.33,312.42,2300.0,295.2126,295.2126,294.6466,294.7315,2300.0
2020-06-17 15:00:00,312.14,312.57,312.13,312.57,900.0,294.4673,294.873,294.4579,294.873,900.0
2020-06-17 15:10:00,312.34,312.72,312.07,312.07,1910.0,294.656,295.0145,294.4013,294.4013,1910.0
2020-06-17 15:20:00,312.14,312.43,311.27,311.36,1842.0,294.4673,294.7409,293.6466,293.7315,1842.0
2020-06-17 15:30:00,311.1,311.65,310.79,311.1,1711.0,293.4862,294.0051,293.1938,293.4862,1711.0
2020-06-17 15:40:00,311.18,311.18,310.27,310.42,3800.0,293.5617,293.5617,292.7032,292.8447,3800.0
2020-06-17 15:50:00,310.79,310.96,310.26,310.36,11563.0,293.1938,293.3542,292.6938,292.7881,11563.0
2020-06-18 09:30:00,308.18,308.48,307.44,308.07,4898.0,290.7316,291.0146,290.0334,290.6278,4898.0
2020-06-18 09:40:00,308.81,309.99,308.81,309.42,1100.0,291.3259,292.4391,291.3259,291.9013,1100.0
2020-06-18 09:50:00,309.76,309.76,307.24,307.9,2336.0,292.2221,292.2221,289.8448,290.4674,2336.0
2020-06-18 10:00:00,308.18,309.11,308.18,309.11,2769.0,290.7316,291.6089,290.7316,291.6089,2769.0
2020-06-18 10:10:00,309.15,309.54,309.15,309.28,543.0,291.6466,292.0146,291.6466,291.7693,543.0
2020-06-18 10:20:00,309.18,309.44,308.14,308.14,1200.0,291.6749,291.9202,290.6938,290.6938,1200.0
2020-06-18 10:30:00,308.1,308.47,306.92,308.47,1399.0,290.6561,291.0051,289.5429,291.0051,1399.0
2020-06-18 10:40:00,308.38,308.72,307.67,308.72,1229.0,290.9202,291.241,290.2504,291.241,1229.0
2020-06-18 10:50:00,308.01,308.01,307.12,307.26,1501.0,290.5712,290.5712,289.7316,289.8636,1501.0
2020-06-18 11:00:00,307.49,307.52,306.47,306.47,14810.0,290.0806,290.1089,289.1184,289.1184,14810.0
2020-06-18 11:10:00,306.71,307.44,306.7,307.19,5932.0,289.3448,290.0334,289.3353,289.7976,5932.0
2020-06-18 11:20:00,306.87,307.3,306.69,306.8,4986.0,289.4957,289.9014,289.3259,289.4297,4986.0
2020-06-18 11:30:00,307.18,307.27,306.32,306.32,1140.0,289.7882,289.8731,288.9769,288.9769,1140.0
2020-06-18 11:40:00,306.41,306.56,306.41,306.56,400.0,289.0618,289.2033,289.0618,289.2033,400.0
2020-06-18 11:50:00,306.36,306.85,306.06,306.44,2972.0,289.0146,289.4769,288.7316,289.0901,2972.0
2020-06-18 12:00:00,306.41,306.65,306.19,306.65,1932.0,289.0618,289.2882,288.8542,289.2882,1932.0
2020-06-18 12:10:00,306.51,307.12,306.51,307.0,1201.0,289.1561,289.7316,289.1561,289.6184,1201.0
2020-06-18 12:20:00,306.61,307.11,306.61,307.06,1001.0,289.2504,289.7221,289.2504,289.675,1001.0
2020-06-18 12:30:00,306.99,307.22,306.1,306.1,1327.0,289.6089,289.8259,288.7693,288.7693,1327.0
2020-06-18 12:40:00,306.12,306.12,305.68,306.02,801.0,288.7882,288.7882,288.3731,288.6938,801.0
2020-06-18 12:50:00,306.05,306.22,305.89,305.89,1010.0,288.7221,288.8825,288.5712,288.5712,1010.0
2020-06-18 13:00:00,306.06,306.21,305.87,306.11,1300.0,288.7316,288.8731,288.5523,288.7788,1300.0
2020-06-18 13:10:00,306.7,306.7,306.28,306.65,900.0,289.3353,289.3353,288.9391,289.2882,900.0
2020-06-18 13:20:00,306.78,306.78,306.43,306.57,901.0,289.4108,289.4108,289.0806,289.2127,901.0
2020-06-18 13:30:00,306.61,306.72,306.46,306.72,1208.0,289.2504,289.3542,289.1089,289.3542,1208.0
2020-06-18 13:40:00,306.86,306.92,306.14,306.15,3200.0,289.4863,289.5429,288.8071,288.8165,3200.0
2020-06-18 13:50:00,306.19,306.28,306.01,306.27,1154.0,288.8542,288.9391,288.6844,288.9297,1154.0
2020-06-18 14:00:00,305.98,305.99,305.24,305.46,1263.0,288.6561,288.6655,287.958,288.1656,1263.0
2020-06-18 14:10:00,305.38,305.52,305.32,305.52,400.0,288.0901,288.2222,288.0335,288.2222,400.0
2020-06-18 14:20:00,305.52,306.01,305.52,305.92,1221.0,288.2222,288.6844,288.2222,288.5995,1221.0
2020-06-18 14:30:00,305.76,306.21,305.66,306.14,4181.0,288.4486,288.8731,288.3542,288.8071,4181.0
2020-06-18 14:40:00,306.01,306.13,305.71,305.84,839.0,288.6844,288.7976,288.4014,288.524,839.0
2020-06-18 14:50:00,306.08,306.08,305.4,305.4,1541.0,288.7504,288.7504,288.1089,288.1089,1541.0
2020-06-18 15:00:00,305.07,305.56,305.07,305.56,500.0,287.7976,288.2599,287.7976,288.2599,500.0
2020-06-18 15:10:00,305.34,305.58,305.04,305.22,909.0,288.0523,288.2788,287.7693,287.9391,909.0
2020-06-18 15:20:00,305.43,305.43,304.75,304.8,900.0,288.1373,288.1373,287.4958,287.5429,900.0
2020-06-18 15:30:00,304.67,305.43,304.63,305.43,3859.0,287.4203,288.1373,287.3825,288.1373,3859.0
2020-06-18 15:40:00,305.49,305.49,304.65,304.8,6699.0,288.1939,288.1939,287.4014,287.5429,6699.0
2020-06-18 15:50:00,304.87,304.87,303.19,304.47,27423.0,287.609,287.609,286.0241,287.2316,27423.0
2020-06-19 09:30:00,309.68,309.68,307.26,307.26,35725.0,292.1466,292.1466,289.8636,289.8636,35725.0
2020-06-19 09:40:00,307.78,307.85,306.89,307.85,394.0,290.3542,290.4202,289.5146,290.4202,394.0
2020-06-19 09:50:00,307.92,308.83,307.13,307.52,2183.0,290.4863,291.3448,289.741,290.1089,2183.0
2020-06-19 10:00:00,307.15,307.83,307.15,307.83,300.0,289.7599,290.4014,289.7599,290.4014,300.0
2020-06-19 10:10:00,306.91,306.91,306.47,306.48,500.0,289.5335,289.5335,289.1184,289.1278,500.0
2020-06-19 10:20:00,306.2,306.2,305.48,305.48,700.0,288.8637,288.8637,288.1844,288.1844,700.0
2020-06-19 10:30:00,305.14,305.5,305.1,305.16,500.0,287.8637,288.2033,287.8259,287.8825,500.0
2020-06-19 10:40:00,305.37,305.45,304.84,305.14,807.0,288.0806,288.1561,287.5807,287.8637,807.0
2020-06-19 10:50:00,305.27,305.6,304.96,305.05,1400.0,287.9863,288.2976,287.6939,287.7788,1400.0
2020-06-19 11:00:00,305.84,305.87,305.12,305.12,805.0,288.524,288.5523,287.8448,287.8448,805.0
2020-06-19 11:10:00,305.09,306.0,305.08,305.46,1601.0,287.8165,288.675,287.8071,288.1656,1601.0
2020-06-19 11:20:00,305.03,305.23,304.93,305.11,1100.0,287.7599,287.9486,287.6656,287.8354,1100.0
2020-06-19 11:30:00,305.26,305.33,304.98,305.33,600.0,287.9769,288.0429,287.7127,288.0429,600.0
2020-06-19 11:40:00,305.55,305.63,305.0,305.52,1650.0,288.2505,288.3259,287.7316,288.2222,1650.0
2020-06-19 11:50:00,305.28,305.62,305.25,305.46,902.0,287.9957,288.3165,287.9674,288.1656,902.0
2020-06-19 12:00:00,305.09,305.09,304.16,304.46,1221.0,287.8165,287.8165,286.9392,287.2222,1221.0
2020-06-19 12:10:00,304.59,304.65,302.47,302.67,3202.0,287.3448,287.4014,285.3448,285.5335,3202.0
2020-06-19 12:20:00,302.03,303.35,301.97,302.82,2640.0,284.9298,286.175,284.8731,285.675,2640.0
2020-06-19 12:30:00,303.57,303.8,303.42,303.48,847.0,286.3826,286.5995,286.2411,286.2977,847.0
2020-06-19 12:40:00,303.16,303.59,302.89,303.59,1800.0,285.9958,286.4014,285.7411,286.4014,1800.0
2020-06-19 12:50:00,303.6,304.23,303.59,304.23,1000.0,286.4109,287.0052,286.4014,287.0052,1000.0
2020-06-19 13:00:00,304.21,304.21,303.31,303.38,1500.0,286.9863,286.9863,286.1373,286.2033,1500.0
2020-06-19 13:10:00,303.59,303.59,302.47,302.47,2310.0,286.4014,286.4014,285.3448,285.3448,2310.0
2020-06-19 13:20:00,302.46,302.46,301.97,301.97,551.0,285.3354,285.3354,284.8731,284.8731,551.0
2020-06-19 13:30:00,301.6,302.48,301.29,302.48,1100.0,284.5241,285.3543,284.2316,285.3543,1100.0
2020-06-19 13:40:00,302.23,302.6,301.78,301.78,1900.0,285.1184,285.4675,284.6939,284.6939,1900.0
2020-06-19 13:50:00,301.96,302.32,301.02,301.02,12927.0,284.8637,285.2033,283.9769,283.9769,12927.0
2020-06-19 14:00:00,301.41,301.58,300.46,300.6,900.0,284.3449,284.5052,283.4486,283.5807,900.0
2020-06-19 14:10:00,300.51,300.51,299.99,300.02,800.0,283.4958,283.4958,283.0053,283.0336,800.0
2020-06-19 14:20:00,300.21,301.38,300.2,301.07,1935.0,283.2128,284.3166,283.2034,284.0241,1935.0
2020-06-19 14:30:00,300.69,302.19,300.62,302.19,1500.0,283.6656,285.0807,283.5996,285.0807,1500.0
2020-06-19 14:40:00,301.78,302.66,301.78,301.99,1900.0,284.6939,285.5241,284.6939,284.892,1900.0
2020-06-19 14:50:00,301.88,303.03,301.88,302.66,1108.0,284.7882,285.8731,284.7882,285.5241,1108.0
2020-06-19 15:00:00,302.78,302.78,302.29,302.35,1601.0,285.6373,285.6373,285.175,285.2316,1601.0
2020-06-19 15:10:00,302.59,304.07,302.57,303.88,2002.0,285.458,286.8543,285.4392,286.675,2002.0
2020-06-19 15:20:00,303.86,304.25,303.63,303.63,2109.0,286.6561,287.0241,286.4392,286.4392,2109.0
2020-06-19 15:30:00,303.57,303.6,303.18,303.54,4213.0,286.3826,286.4109,286.0146,286.3543,4213.0
2020-06-19 15:40:00,303.36,304.19,302.66,303.28,8803.0,286.1844,286.9675,285.5241,286.109,8803.0
2020-06-19 15:50:00,303.48,304.14,302.85,303.22,32253.0,286.2977,286.9203,285.7033,286.0524,32253.0
2020-06-22 09:30:00,302.26,302.26,298.51,299.01,3522.0,285.1467,285.1467,281.609,282.0807,3522.0
2020-06-22 09:40:00,299.98,299.98,299.98,299.98,100.0,282.9958,282.9958,282.9958,282.9958,100.0
2020-06-22 09:50:00,300.91,300.91,300.29,300.29,400.0,283.8732,283.8732,283.2883,283.2883,400.0
2020-06-22 10:00:00,300.44,301.16,300.44,301.16,300.0,283.4298,284.109,283.4298,284.109,300.0
2020-06-22 10:10:00,301.59,302.1,301.56,301.73,3302.0,284.5147,284.9958,284.4864,284.6467,3302.0
2020-06-22 10:20:00,301.99,302.35,301.72,301.94,801.0,284.892,285.2316,284.6373,284.8448,801.0
2020-06-22 10:30:00,301.56,301.77,301.35,301.71,4143.0,284.4864,284.6845,284.2883,284.6279,4143.0
2020-06-22 10:40:00,301.47,301.59,300.66,300.66,1400.0,284.4015,284.5147,283.6373,283.6373,1400.0
2020-06-22 10:50:00,300.44,301.0,300.44,300.51,828.0,283.4298,283.9581,283.4298,283.4958,828.0
2020-06-22 11:00:00,300.36,301.52,300.35,301.51,1000.0,283.3543,284.4486,283.3449,284.4392,1000.0
2020-06-22 11:10:00,301.46,301.57,301.08,301.57,476.0,284.392,284.4958,284.0335,284.4958,476.0
2020-06-22 11:20:00,301.47,301.71,301.46,301.53,400.0,284.4015,284.6279,284.392,284.4581,400.0
2020-06-22 11:30:00,301.36,301.43,300.91,301.42,800.0,284.2977,284.3637,283.8732,284.3543,800.0
2020-06-22 11:40:00,301.78,301.78,301.1,301.1,300.0,284.6939,284.6939,284.0524,284.0524,300.0
2020-06-22 11:50:00,301.29,301.29,300.86,301.11,953.0,284.2316,284.2316,283.826,284.0618,953.0
2020-06-22 12:00:00,301.31,302.51,301.31,302.05,400.0,284.2505,285.3826,284.2505,284.9486,400.0
2020-06-22 12:10:00,301.85,302.29,301.37,302.05,3492.0,284.7599,285.175,284.3071,284.9486,3492.0
2020-06-22 12:20:00,302.06,302.28,302.02,302.22,700.0,284.9581,285.1656,284.9203,285.109,700.0
2020-06-22 12:30:00,302.18,302.22,301.8,302.22,1170.0,285.0713,285.109,284.7128,285.109,1170.0
2020-06-22 12:40:00,302.09,303.39,301.98,303.39,9508.0,284.9864,286.2128,284.8826,286.2128,9508.0
2020-06-22 12:50:00,303.24,303.51,302.98,302.99,3209.0,286.0712,286.326,285.826,285.8354,3209.0
2020-06-22 13:00:00,303.16,303.53,303.08,303.4,1600.0,285.9958,286.3448,285.9203,286.2222,1600.0
2020-06-22 13:10:00,303.36,303.52,302.42,302.49,955.0,286.1844,286.3354,285.2977,285.3637,955.0
2020-06-22 13:20:00,302.74,302.74,302.43,302.5,1101.0,285.5996,285.5996,285.3071,285.3731,1101.0
2020-06-22 13:30:00,302.57,302.85,302.57,302.72,1600.0,285.4392,285.7033,285.4392,285.5807,1600.0
2020-06-22 13:40:00,302.81,303.75,302.76,303.74,6057.0,285.6656,286.5524,285.6184,286.5429,6057.0
2020-06-22 13:50:00,303.46,303.92,303.05,303.34,1300.0,286.2788,286.7127,285.892,286.1656,1300.0
2020-06-22 14:00:00,303.46,303.46,302.29,302.3,900.0,286.2788,286.2788,285.175,285.1845,900.0
2020-06-22 14:10:00,302.36,302.81,302.31,302.58,808.0,285.2411,285.6656,285.1939,285.4486,808.0
2020-06-22 14:20:00,302.77,303.16,302.77,303.04,600.0,285.6279,285.9958,285.6279,285.8826,600.0
2020-06-22 14:30:00,302.97,303.54,302.94,303.42,1396.0,285.8165,286.3543,285.7882,286.2411,1396.0
2020-06-22 14:40:00,303.18,303.4,302.85,303.16,809.0,286.0146,286.2222,285.7033,285.9958,809.0
2020-06-22 14:50:00,303.39,304.04,303.28,304.04,1500.0,286.2128,286.8259,286.109,286.8259,1500.0
2020-06-22 15:00:00,303.92,303.92,303.22,303.22,903.0,286.7127,286.7127,286.0524,286.0524,903.0
2020-06-22 15:10:00,303.37,303.54,302.35,302.37,2102.0,286.1939,286.3543,285.2316,285.2505,2102.0
2020-06-22 15:20:00,302.32,302.62,302.09,302.46,1605.0,285.2033,285.4863,284.9864,285.3354,1605.0
2020-06-22 15:30:00,302.55,303.24,302.45,303.24,4093.0,285.4203,286.0712,285.326,286.0712,4093.0
2020-06-22 15:40:00,303.12,303.45,303.09,303.15,3718.0,285.958,286.2694,285.9297,285.9863,3718.0
2020-06-22 15:50:00,303.13,303.27,302.25,302.89,16595.0,285.9675,286.0995,285.1373,285.7411,16595.0
2020-06-23 09:30:00,307.27,307.76,304.67,307.03,6053.0,289.8731,290.3353,287.4203,289.6467,6053.0
2020-06-23 09:40:00,307.76,307.99,305.46,305.97,3789.0,290.3353,290.5523,288.1656,288.6467,3789.0
2020-06-23 09:50:00,306.37,306.48,305.05,305.63,4100.0,289.024,289.1278,287.7788,288.3259,4100.0
2020-06-23 10:00:00,304.71,305.64,304.11,304.53,5243.0,287.458,288.3354,286.892,287.2882,5243.0
2020-06-23 10:10:00,304.52,304.7,303.87,304.68,3000.0,287.2788,287.4486,286.6656,287.4297,3000.0
2020-06-23 10:20:00,304.69,304.72,304.35,304.61,2494.0,287.4391,287.4674,287.1184,287.3637,2494.0
2020-06-23 10:30:00,304.58,304.64,303.62,303.73,2500.0,287.3354,287.392,286.4297,286.5335,2500.0
2020-06-23 10:40:00,303.93,304.03,302.21,302.32,1529.0,286.7222,286.8165,285.0996,285.2033,1529.0
2020-06-23 10:50:00,302.57,302.89,302.27,302.41,2728.0,285.4392,285.7411,285.1562,285.2882,2728.0
2020-06-23 11:00:00,302.62,303.14,302.07,302.61,3486.0,285.4863,285.9769,284.9675,285.4769,3486.0
2020-06-23 11:10:00,303.06,303.06,302.2,302.39,4382.0,285.9014,285.9014,285.0901,285.2694,4382.0
2020-06-23 11:20:00,302.19,303.11,302.02,302.34,3372.0,285.0807,285.9486,284.9203,285.2222,3372.0
2020-06-23 11:30:00,302.18,302.9,302.18,302.69,1201.0,285.0713,285.7505,285.0713,285.5524,1201.0
2020-06-23 11:40:00,302.86,302.86,302.34,302.39,1427.0,285.7128,285.7128,285.2222,285.2694,1427.0
2020-06-23 11:50:00,302.21,302.52,302.01,302.27,2250.0,285.0996,285.392,284.9109,285.1562,2250.0
2020-06-23 12:00:00,302.54,302.92,302.54,302.88,800.0,285.4109,285.7694,285.4109,285.7316,800.0
2020-06-23 12:10:00,302.67,302.67,301.46,301.69,4908.0,285.5335,285.5335,284.392,284.609,4908.0
2020-06-23 12:20:00,301.7,302.11,301.42,301.93,2121.0,284.6184,285.0052,284.3543,284.8354,2121.0
2020-06-23 12:30:00,302.02,302.13,301.67,301.74,1423.0,284.9203,285.0241,284.5901,284.6562,1423.0
2020-06-23 12:40:00,301.7,301.88,301.23,301.63,3146.0,284.6184,284.7882,284.175,284.5524,3146.0
2020-06-23 12:50:00,301.7,301.88,301.57,301.71,1609.0,284.6184,284.7882,284.4958,284.6279,1609.0
2020-06-23 13:00:00,301.65,302.1,301.56,301.99,1610.0,284.5713,284.9958,284.4864,284.892,1610.0
2020-06-23 13:10:00,301.83,302.41,301.83,302.41,1300.0,284.7411,285.2882,284.7411,285.2882,1300.0
2020-06-23 13:20:00,302.88,303.12,302.81,302.85,2450.0,285.7316,285.958,285.6656,285.7033,2450.0
2020-06-23 13:30:00,303.02,303.12,302.7,302.7,2202.0,285.8637,285.958,285.5618,285.5618,2202.0
2020-06-23 13:40:00,302.99,303.02,302.57,302.86,1505.0,285.8354,285.8637,285.4392,285.7128,1505.0
2020-06-23 13:50:00,302.73,302.91,302.38,302.91,3031.0,285.5901,285.7599,285.2599,285.7599,3031.0
2020-06-23 14:00:00,302.77,302.87,302.28,302.74,2401.0,285.6279,285.7222,285.1656,285.5996,2401.0
2020-06-23 14:10:00,302.86,303.07,302.26,302.65,2100.0,285.7128,285.9109,285.1467,285.5146,2100.0
2020-06-23 14:20:00,302.36,302.71,302.25,302.51,3703.0,285.2411,285.5713,285.1373,285.3826,3703.0
2020-06-23 14:30:00,302.56,302.56,301.65,301.79,4175.0,285.4297,285.4297,284.5713,284.7033,4175.0
2020-06-23 14:40:00,301.85,302.14,301.23,301.4,6125.0,284.7599,285.0335,284.175,284.3354,6125.0
2020-06-23 14:50:00,301.41,302.31,301.4,302.16,6301.0,284.3449,285.1939,284.3354,285.0524,6301.0
2020-06-23 15:00:00,302.11,302.22,301.79,302.07,4918.0,285.0052,285.109,284.7033,284.9675,4918.0
2020-06-23 15:10:00,302.1,302.64,302.03,302.43,3400.0,284.9958,285.5052,284.9298,285.3071,3400.0
2020-06-23 15:20:00,302.45,302.63,302.06,302.44,3900.0,285.326,285.4958,284.9581,285.3165,3900.0
2020-06-23 15:30:00,302.29,302.69,302.02,302.49,6590.0,285.175,285.5524,284.9203,285.3637,6590.0
2020-06-23 15:40:00,302.44,302.58,302.02,302.18,10706.0,285.3165,285.4486,284.9203,285.0713,10706.0
2020-06-23 15:50:00,302.14,302.24,301.37,301.41,35170.0,285.0335,285.1279,284.3071,284.3449,35170.0
2020-06-24 09:30:00,299.11,299.99,298.23,299.35,6847.0,282.1751,283.0053,281.3449,282.4015,6847.0
2020-06-24 09:40:00,298.8,299.16,298.67,298.86,1000.0,281.8826,282.2222,281.76,281.9392,1000.0
2020-06-24 09:50:00,299.27,299.38,296.32,296.32,4022.0,282.326,282.4298,279.543,279.543,4022.0
2020-06-24 10:00:00,296.1,296.1,295.05,295.28,4400.0,279.3355,279.3355,278.3449,278.5619,4400.0
2020-06-24 10:10:00,295.3,295.79,294.61,294.97,4042.0,278.5808,279.043,277.9299,278.2695,4042.0
2020-06-24 10:20:00,294.97,295.9,294.8,295.38,4957.0,278.2695,279.1468,278.1091,278.6563,4957.0
2020-06-24 10:30:00,295.39,296.0,293.93,293.93,4188.0,278.6657,279.2412,277.2884,277.2884,4188.0
2020-06-24 10:40:00,293.88,294.99,293.86,294.89,5650.0,277.2412,278.2883,277.2223,278.194,5650.0
2020-06-24 10:50:00,295.13,295.28,293.02,293.75,5959.0,278.4204,278.5619,276.4299,277.1185,5959.0
2020-06-24 11:00:00,293.78,294.09,293.0,293.0,2650.0,277.1468,277.4393,276.411,276.411,2650.0
2020-06-24 11:10:00,292.65,293.07,292.17,292.42,3712.0,276.0808,276.477,275.628,275.8638,3712.0
2020-06-24 11:20:00,292.53,293.45,292.33,293.45,3154.0,275.9676,276.8355,275.7789,276.8355,3154.0
2020-06-24 11:30:00,293.09,293.09,291.89,291.89,3476.0,276.4959,276.4959,275.3639,275.3639,3476.0
2020-06-24 11:40:00,291.84,292.64,291.72,291.72,8901.0,275.3167,276.0714,275.2035,275.2035,8901.0
2020-06-24 11:50:00,292.1,293.23,292.1,293.23,5600.0,275.562,276.628,275.562,276.628,5600.0
2020-06-24 12:00:00,293.11,294.22,293.11,293.23,3820.0,276.5148,277.5619,276.5148,276.628,3820.0
2020-06-24 12:10:00,293.14,294.15,292.28,294.15,4470.0,276.5431,277.4959,275.7318,277.4959,4470.0
2020-06-24 12:20:00,294.48,295.53,294.31,294.84,6906.0,277.8072,278.7978,277.6468,278.1468,6906.0
2020-06-24 12:30:00,294.4,295.71,294.4,295.33,5273.0,277.7317,278.9676,277.7317,278.6091,5273.0
2020-06-24 12:40:00,295.55,295.69,294.96,294.97,8312.0,278.8166,278.9487,278.26,278.2695,8312.0
2020-06-24 12:50:00,294.89,295.27,294.41,295.27,4936.0,278.194,278.5525,277.7412,278.5525,4936.0
2020-06-24 13:00:00,295.11,295.4,295.0,295.05,4156.0,278.4015,278.6751,278.2978,278.3449,4156.0
2020-06-24 13:10:00,295.51,295.65,295.14,295.34,4650.0,278.7789,278.911,278.4298,278.6185,4650.0
2020-06-24 13:20:00,295.33,295.4,294.65,294.65,2461.0,278.6091,278.6751,277.9676,277.9676,2461.0
2020-06-24 13:30:00,294.61,294.61,294.15,294.43,2111.0,277.9299,277.9299,277.4959,277.76,2111.0
2020-06-24 13:40:00,294.66,295.91,294.44,295.87,2500.0,277.977,279.1563,277.7695,279.1185,2500.0
2020-06-24 13:50:00,295.94,296.35,295.5,296.35,2602.0,279.1846,279.5713,278.7695,279.5713,2602.0
2020-06-24 14:00:00,296.43,296.62,294.94,295.42,4707.0,279.6468,279.8261,278.2412,278.694,4707.0
2020-06-24 14:10:00,295.41,295.41,294.36,294.36,2105.0,278.6846,278.6846,277.694,277.694,2105.0
2020-06-24 14:20:00,295.11,295.72,294.67,295.72,1600.0,278.4015,278.977,277.9865,278.977,1600.0
2020-06-24 14:30:00,295.18,295.71,295.09,295.69,1467.0,278.4676,278.9676,278.3827,278.9487,1467.0
2020-06-24 14:40:00,295.9,295.9,294.84,295.4,2877.0,279.1468,279.1468,278.1468,278.6751,2877.0
2020-06-24 14:50:00,295.38,295.38,294.86,294.92,2900.0,278.6563,278.6563,278.1657,278.2223,2900.0
2020-06-24 15:00:00,294.84,296.03,294.84,295.64,1200.0,278.1468,279.2695,278.1468,278.9015,1200.0
2020-06-24 15:10:00,295.74,296.71,295.18,296.47,2822.0,278.9959,279.911,278.4676,279.6845,2822.0
2020-06-24 15:20:00,296.63,296.9,296.24,296.42,3222.0,279.8355,280.0902,279.4676,279.6374,3222.0
2020-06-24 15:30:00,296.48,296.48,295.59,295.79,6761.0,279.694,279.694,278.8544,279.043,6761.0
2020-06-24 15:40:00,295.87,297.37,295.87,296.78,7694.0,279.1185,280.5336,279.1185,279.977,7694.0
2020-06-24 15:50:00,296.52,296.52,294.43,294.97,25747.0,279.7317,279.7317,277.76,278.2695,25747.0
2020-06-25 09:30:00,293.54,293.87,293.0,293.87,3240.0,276.9204,277.2318,276.411,277.2318,3240.0
2020-06-25 09:40:00,293.31,293.68,292.62,292.78,3644.0,276.7035,277.0525,276.0525,276.2035,3644.0
2020-06-25 09:50:00,292.69,293.42,292.69,293.42,1452.0,276.1186,276.8072,276.1186,276.8072,1452.0
2020-06-25 10:00:00,293.48,294.78,293.42,294.49,1700.0,276.8638,278.0902,276.8072,277.8166,1700.0
2020-06-25 10:10:00,295.26,295.71,294.72,294.95,1600.0,278.5431,278.9676,278.0336,278.2506,1600.0
2020-06-25 10:20:00,294.92,295.11,294.04,294.04,2218.0,278.2223,278.4015,277.3921,277.3921,2218.0
2020-06-25 10:30:00,294.25,294.26,293.05,293.05,10921.0,277.5902,277.5997,276.4582,276.4582,10921.0
2020-06-25 10:40:00,292.55,293.35,292.0,292.92,9478.0,275.9865,276.7412,275.4676,276.3355,9478.0
2020-06-25 10:50:00,292.97,294.12,292.77,293.25,17216.0,276.3827,277.4676,276.194,276.6469,17216.0
2020-06-25 11:00:00,293.51,293.51,293.19,293.19,200.0,276.8921,276.8921,276.5903,276.5903,200.0
2020-06-25 11:10:00,293.19,293.49,292.8,293.23,1266.0,276.5903,276.8733,276.2223,276.628,1266.0
2020-06-25 11:20:00,293.5,293.5,293.28,293.28,800.0,276.8827,276.8827,276.6752,276.6752,800.0
2020-06-25 11:30:00,293.38,293.47,291.85,292.0,1264.0,276.7695,276.8544,275.3261,275.4676,1264.0
2020-06-25 11:40:00,291.75,291.92,291.34,291.92,2337.0,275.2318,275.3922,274.845,275.3922,2337.0
2020-06-25 11:50:00,292.12,292.12,291.95,291.96,200.0,275.5808,275.5808,275.4205,275.4299,200.0
2020-06-25 12:00:00,291.88,292.51,291.83,292.12,1301.0,275.3544,275.9488,275.3073,275.5808,1301.0
2020-06-25 12:10:00,291.96,292.33,291.76,292.05,6033.0,275.4299,275.7789,275.2412,275.5148,6033.0
2020-06-25 12:20:00,291.77,292.3,291.63,291.63,700.0,275.2506,275.7506,275.1186,275.1186,700.0
2020-06-25 12:30:00,291.87,292.51,291.69,292.5,1620.0,275.345,275.9488,275.1752,275.9393,1620.0
2020-06-25 12:40:00,292.41,292.46,292.31,292.31,493.0,275.8544,275.9016,275.7601,275.7601,493.0
2020-06-25 12:50:00,291.97,292.4,291.97,292.16,600.0,275.4393,275.845,275.4393,275.6186,600.0
2020-06-25 13:00:00,292.05,292.45,291.98,291.99,1300.0,275.5148,275.8921,275.4488,275.4582,1300.0
2020-06-25 13:10:00,292.07,292.38,291.9,292.29,2451.0,275.5337,275.8261,275.3733,275.7412,2451.0
2020-06-25 13:20:00,292.18,292.87,292.17,292.61,6292.0,275.6374,276.2884,275.628,276.0431,6292.0
2020-06-25 13:30:00,292.57,293.1,292.24,293.1,3013.0,276.0054,276.5053,275.694,276.5053,3013.0
2020-06-25 13:40:00,293.11,293.46,293.01,293.46,1400.0,276.5148,276.845,276.4204,276.845,1400.0
2020-06-25 13:50:00,293.46,293.53,293.08,293.36,5916.0,276.845,276.911,276.4865,276.7506,5916.0
2020-06-25 14:00:00,293.24,293.7,293.06,293.7,2400.0,276.6374,277.0714,276.4676,277.0714,2400.0
2020-06-25 14:10:00,293.71,294.68,293.7,294.68,4905.0,277.0808,277.9959,277.0714,277.9959,4905.0
2020-06-25 14:20:00,294.11,294.2,293.54,293.69,6497.0,277.4582,277.5431,276.9204,277.0619,6497.0
2020-06-25 14:30:00,293.53,293.53,292.42,292.89,3831.0,276.911,276.911,275.8638,276.3072,3831.0
2020-06-25 14:40:00,292.83,292.99,292.69,292.71,1400.0,276.2506,276.4016,276.1186,276.1374,1400.0
2020-06-25 14:50:00,293.14,293.14,292.97,293.06,500.0,276.5431,276.5431,276.3827,276.4676,500.0
2020-06-25 15:00:00,293.05,294.25,292.96,294.01,4259.0,276.4582,277.5902,276.3733,277.3638,4259.0
2020-06-25 15:10:00,293.89,294.34,293.73,294.31,1300.0,277.2506,277.6751,277.0997,277.6468,1300.0
2020-06-25 15:20:00,294.37,296.13,294.37,295.88,3400.0,277.7034,279.3638,277.7034,279.128,3400.0
2020-06-25 15:30:00,295.74,296.53,294.98,294.98,4864.0,278.9959,279.7411,278.2789,278.2789,4864.0
2020-06-25 15:40:00,295.05,296.04,294.87,294.87,6968.0,278.3449,279.2789,278.1751,278.1751,6968.0
2020-06-25 15:50:00,295.18,296.39,295.0,296.39,23204.0,278.4676,279.6091,278.2978,279.6091,23204.0
2020-06-26 09:30:00,295.78,297.07,295.09,296.75,4525.0,279.0336,280.2506,278.3827,279.9487,4525.0
2020-06-26 09:40:00,297.02,297.43,295.63,297.04,1577.0,280.2034,280.5902,278.8921,280.2223,1577.0
2020-06-26 09:50:00,296.47,296.84,296.3,296.65,1600.0,279.6845,280.0336,279.5242,279.8544,1600.0
2020-06-26 10:00:00,296.94,296.94,295.37,295.81,3879.0,280.1279,280.1279,278.6468,279.0619,3879.0
2020-06-26 10:10:00,295.26,296.08,295.26,295.36,6675.0,278.5431,279.3166,278.5431,278.6374,6675.0
2020-06-26 10:20:00,294.76,295.66,294.76,295.28,1209.0,278.0714,278.9204,278.0714,278.5619,1209.0
2020-06-26 10:30:00,295.51,295.61,293.72,293.72,1300.0,278.7789,278.8732,277.0902,277.0902,1300.0
2020-06-26 10:40:00,294.02,294.34,293.81,294.11,1051.0,277.3733,277.6751,277.1751,277.4582,1051.0
2020-06-26 10:50:00,293.94,294.12,292.73,292.73,5694.0,277.2978,277.4676,276.1563,276.1563,5694.0
2020-06-26 11:00:00,292.92,293.75,292.92,293.67,6363.0,276.3355,277.1185,276.3355,277.0431,6363.0
2020-06-26 11:10:00,293.51,293.58,292.94,293.33,2748.0,276.8921,276.9582,276.3544,276.7223,2748.0
2020-06-26 11:20:00,293.44,294.55,293.38,293.95,9216.0,276.8261,277.8733,276.7695,277.3072,9216.0
2020-06-26 11:30:00,294.18,294.25,293.39,293.97,1470.0,277.5242,277.5902,276.7789,277.3261,1470.0
2020-06-26 11:40:00,294.07,294.7,294.04,294.7,4430.0,277.4204,278.0148,277.3921,278.0148,4430.0
2020-06-26 11:50:00,294.6,294.6,294.05,294.52,1296.0,277.9204,277.9204,277.4016,277.845,1296.0
2020-06-26 12:00:00,294.73,294.73,294.15,294.53,2500.0,278.0431,278.0431,277.4959,277.8544,2500.0
2020-06-26 12:10:00,294.58,295.09,293.72,293.72,7629.0,277.9016,278.3827,277.0902,277.0902,7629.0
2020-06-26 12:20:00,293.28,294.43,293.19,294.22,2914.0,276.6752,277.76,276.5903,277.5619,2914.0
2020-06-26 12:30:00,294.38,294.76,294.15,294.71,5039.0,277.7129,278.0714,277.4959,278.0242,5039.0
2020-06-26 12:40:00,294.55,294.55,293.5,293.92,2414.0,277.8733,277.8733,276.8827,277.2789,2414.0
2020-06-26 12:50:00,293.65,293.72,293.65,293.72,430.0,277.0242,277.0902,277.0242,277.0902,430.0
2020-06-26 13:00:00,293.63,294.26,293.63,293.82,1425.0,277.0053,277.5997,277.0053,277.1846,1425.0
2020-06-26 13:10:00,294.0,294.19,293.67,293.76,1638.0,277.3544,277.5336,277.0431,277.128,1638.0
2020-06-26 13:20:00,293.78,294.38,293.78,294.17,2500.0,277.1468,277.7129,277.1468,277.5148,2500.0
2020-06-26 13:30:00,294.11,294.7,293.88,294.61,2375.0,277.4582,278.0148,277.2412,277.9299,2375.0
2020-06-26 13:40:00,294.48,294.53,294.03,294.16,1600.0,277.8072,277.8544,277.3827,277.5053,1600.0
2020-06-26 13:50:00,293.95,294.22,293.48,293.5,8454.0,277.3072,277.5619,276.8638,276.8827,8454.0
2020-06-26 14:00:00,293.51,293.51,292.92,293.17,2564.0,276.8921,276.8921,276.3355,276.5714,2564.0
2020-06-26 14:10:00,293.38,293.51,292.85,293.24,2510.0,276.7695,276.8921,276.2695,276.6374,2510.0
2020-06-26 14:20:00,293.43,293.5,292.82,292.82,1601.0,276.8167,276.8827,276.2412,276.2412,1601.0
2020-06-26 14:30:00,292.78,293.15,292.17,292.17,1668.0,276.2035,276.5525,275.628,275.628,1668.0
2020-06-26 14:40:00,291.92,292.41,291.91,292.34,3480.0,275.3922,275.8544,275.3827,275.7884,3480.0
2020-06-26 14:50:00,292.49,293.15,292.18,292.62,5849.0,275.9299,276.5525,275.6374,276.0525,5849.0
2020-06-26 15:00:00,292.8,293.21,292.1,292.25,2671.0,276.2223,276.6091,275.562,275.7035,2671.0
2020-06-26 15:10:00,292.09,292.34,291.79,291.82,9063.0,275.5525,275.7884,275.2695,275.2978,9063.0
2020-06-26 15:20:00,291.7,292.13,291.22,291.94,4012.0,275.1846,275.5903,274.7318,275.411,4012.0
2020-06-26 15:30:00,291.95,291.95,291.33,291.8,6622.0,275.4205,275.4205,274.8356,275.279,6622.0
2020-06-26 15:40:00,291.67,293.36,291.64,292.42,14381.0,275.1563,276.7506,275.128,275.8638,14381.0
2020-06-26 15:50:00,292.39,293.15,292.16,293.01,38550.0,275.8355,276.5525,275.6186,276.4204,38550.0
2020-06-29 09:30:00,296.5,298.68,296.38,297.05,10186.0,279.7128,281.7694,279.5996,280.2317,10186.0
2020-06-29 09:40:00,297.54,298.17,296.58,297.53,3565.0,280.694,281.2883,279.7883,280.6845,3565.0
2020-06-29 09:50:00,297.98,299.69,297.49,299.45,2888.0,281.1091,282.7222,280.6468,282.4958,2888.0
2020-06-29 10:00:00,299.36,300.24,299.18,299.58,4701.0,282.4109,283.2411,282.2411,282.6185,4701.0
2020-06-29 10:10:00,299.34,301.17,299.34,301.17,13053.0,282.3921,284.1184,282.3921,284.1184,13053.0
2020-06-29 10:20:00,301.44,302.17,300.47,301.29,10207.0,284.3732,285.0618,283.4581,284.2316,10207.0
2020-06-29 10:30:00,301.42,302.15,301.42,302.15,1600.0,284.3543,285.043,284.3543,285.043,1600.0
2020-06-29 10:40:00,302.4,302.96,302.03,302.96,1610.0,285.2788,285.8071,284.9298,285.8071,1610.0
2020-06-29 10:50:00,302.89,302.89,302.12,302.14,2126.0,285.7411,285.7411,285.0147,285.0335,2126.0
2020-06-29 11:00:00,302.38,302.38,301.22,301.27,1100.0,285.2599,285.2599,284.1656,284.2128,1100.0
2020-06-29 11:10:00,301.54,301.83,301.11,301.69,3600.0,284.4675,284.7411,284.0618,284.609,3600.0
2020-06-29 11:20:00,301.84,303.08,301.42,303.01,1522.0,284.7505,285.9203,284.3543,285.8543,1522.0
2020-06-29 11:30:00,303.03,303.17,302.76,302.76,2699.0,285.8731,286.0052,285.6184,285.6184,2699.0
2020-06-29 11:40:00,303.01,303.36,302.77,303.25,8868.0,285.8543,286.1844,285.6279,286.0807,8868.0
2020-06-29 11:50:00,303.16,303.3,302.33,302.66,10895.0,285.9958,286.1278,285.2128,285.5241,10895.0
2020-06-29 12:00:00,303.0,303.32,302.48,302.48,3200.0,285.8448,286.1467,285.3543,285.3543,3200.0
2020-06-29 12:10:00,302.35,303.32,302.35,303.13,700.0,285.2316,286.1467,285.2316,285.9675,700.0
2020-06-29 12:20:00,303.62,303.76,303.28,303.75,3534.0,286.4297,286.5618,286.109,286.5524,3534.0
2020-06-29 12:30:00,303.83,304.31,303.54,304.22,11686.0,286.6278,287.0807,286.3543,286.9958,11686.0
2020-06-29 12:40:00,303.92,304.17,303.56,303.88,3992.0,286.7127,286.9486,286.3731,286.675,3992.0
2020-06-29 12:50:00,303.93,304.06,303.35,303.78,3988.0,286.7222,286.8448,286.175,286.5807,3988.0
2020-06-29 13:00:00,303.76,304.1,303.52,304.1,5240.0,286.5618,286.8826,286.3354,286.8826,5240.0
2020-06-29 13:10:00,304.03,304.68,303.82,304.55,4457.0,286.8165,287.4297,286.6184,287.3071,4457.0
2020-06-29 13:20:00,304.41,305.41,304.41,305.13,4059.0,287.175,288.1184,287.175,287.8542,4059.0
2020-06-29 13:30:00,305.07,305.07,303.97,304.78,2600.0,287.7976,287.7976,286.7599,287.5241,2600.0
2020-06-29 13:40:00,304.49,304.49,303.01,303.01,1500.0,287.2505,287.2505,285.8543,285.8543,1500.0
2020-06-29 13:50:00,303.18,303.18,302.89,302.9,2630.0,286.0146,286.0146,285.7411,285.7505,2630.0
2020-06-29 14:00:00,302.77,303.14,302.34,302.5,3127.0,285.6279,285.9769,285.2222,285.3731,3127.0
2020-06-29 14:10:00,302.64,303.37,302.32,302.93,1808.0,285.5052,286.1939,285.2033,285.7788,1808.0
2020-06-29 14:20:00,303.14,303.18,302.44,302.61,2374.0,285.9769,286.0146,285.3165,285.4769,2374.0
2020-06-29 14:30:00,302.29,302.92,302.29,302.92,1799.0,285.175,285.7694,285.175,285.7694,1799.0
2020-06-29 14:40:00,302.69,302.87,302.16,302.2,2700.0,285.5524,285.7222,285.0524,285.0901,2700.0
2020-06-29 14:50:00,302.0,302.38,301.99,302.31,2629.0,284.9014,285.2599,284.892,285.1939,2629.0
2020-06-29 15:00:00,302.23,302.33,301.69,301.84,2429.0,285.1184,285.2128,284.609,284.7505,2429.0
2020-06-29 15:10:00,301.89,302.9,301.76,302.9,4113.0,284.7977,285.7505,284.675,285.7505,4113.0
2020-06-29 15:20:00,303.05,303.08,302.67,303.07,2948.0,285.892,285.9203,285.5335,285.9109,2948.0
2020-06-29 15:30:00,303.09,303.22,302.92,303.22,4100.0,285.9297,286.0524,285.7694,286.0524,4100.0
2020-06-29 15:40:00,302.99,303.08,302.41,302.73,7660.0,285.8354,285.9203,285.2882,285.5901,7660.0
2020-06-29 15:50:00,302.38,303.41,302.38,303.4,24917.0,285.2599,286.2316,285.2599,286.2222,24917.0
2020-06-30 09:30:00,304.43,306.66,304.06,306.66,8081.0,287.1939,289.2976,286.8448,289.2976,8081.0
2020-06-30 09:40:00,306.14,306.7,305.63,305.63,4930.0,288.8071,289.3353,288.3259,288.3259,4930.0
2020-06-30 09:50:00,306.46,307.8,305.84,305.84,23915.0,289.1089,290.3731,288.524,288.524,23915.0
2020-06-30 10:00:00,306.32,307.11,305.87,306.89,2471.0,288.9769,289.7221,288.5523,289.5146,2471.0
2020-06-30 10:10:00,306.76,306.76,305.95,305.97,1500.0,289.3919,289.3919,288.6278,288.6467,1500.0
2020-06-30 10:20:00,306.49,306.53,305.94,306.0,1301.0,289.1372,289.175,288.6184,288.675,1301.0
2020-06-30 10:30:00,306.01,306.01,305.38,305.39,605.0,288.6844,288.6844,288.0901,288.0995,605.0
2020-06-30 10:40:00,305.5,305.99,305.36,305.76,1401.0,288.2033,288.6655,288.0712,288.4486,1401.0
2020-06-30 10:50:00,305.94,308.09,305.84,308.07,5409.0,288.6184,290.6466,288.524,290.6278,5409.0
2020-06-30 11:00:00,308.21,309.23,308.21,308.69,6905.0,290.7599,291.7221,290.7599,291.2127,6905.0
2020-06-30 11:10:00,308.63,309.43,308.34,309.43,6600.0,291.1561,291.9108,290.8825,291.9108,6600.0
2020-06-30 11:20:00,309.4,310.04,309.4,309.95,3400.0,291.8825,292.4862,291.8825,292.4013,3400.0
2020-06-30 11:30:00,309.72,309.88,309.12,309.2,3324.0,292.1844,292.3353,291.6183,291.6938,3324.0
2020-06-30 11:40:00,308.97,309.52,308.86,309.04,3300.0,291.4768,291.9957,291.3731,291.5429,3300.0
2020-06-30 11:50:00,309.01,309.86,309.01,309.26,7593.0,291.5146,292.3164,291.5146,291.7504,7593.0
2020-06-30 12:00:00,309.38,309.53,309.21,309.47,3500.0,291.8636,292.0051,291.7032,291.9485,3500.0
2020-06-30 12:10:00,309.49,310.84,309.48,310.65,5000.0,291.9674,293.2409,291.9579,293.0617,5000.0
2020-06-30 12:20:00,311.06,311.15,310.63,310.99,2368.0,293.4485,293.5334,293.0428,293.3825,2368.0
2020-06-30 12:30:00,311.06,311.3,310.29,311.11,4054.0,293.4485,293.6749,292.7221,293.4957,4054.0
2020-06-30 12:40:00,310.81,311.04,310.12,310.12,3510.0,293.2126,293.4296,292.5617,292.5617,3510.0
2020-06-30 12:50:00,310.37,310.39,309.76,309.76,1407.0,292.7976,292.8164,292.2221,292.2221,1407.0
2020-06-30 13:00:00,309.45,309.45,308.8,309.03,2100.0,291.9296,291.9296,291.3164,291.5334,2100.0
2020-06-30 13:10:00,309.07,309.19,308.91,309.13,2008.0,291.5712,291.6844,291.4202,291.6278,2008.0
2020-06-30 13:20:00,309.01,309.04,308.32,309.0,1795.0,291.5146,291.5429,290.8636,291.5051,1795.0
2020-06-30 13:30:00,308.95,308.95,308.21,308.49,1234.0,291.458,291.458,290.7599,291.024,1234.0
2020-06-30 13:40:00,308.44,309.18,308.22,308.65,2007.0,290.9768,291.6749,290.7693,291.1749,2007.0
2020-06-30 13:50:00,308.62,309.24,308.62,308.9,2801.0,291.1466,291.7315,291.1466,291.4108,2801.0
2020-06-30 14:00:00,309.17,309.85,308.68,309.85,2709.0,291.6655,292.307,291.2032,292.307,2709.0
2020-06-30 14:10:00,309.69,310.4,309.64,310.4,2753.0,292.1561,292.8259,292.1089,292.8259,2753.0
2020-06-30 14:20:00,310.36,311.54,310.26,311.48,7134.0,292.7881,293.9013,292.6938,293.8447,7134.0
2020-06-30 14:30:00,311.49,311.5,310.28,310.51,3938.0,293.8541,293.8636,292.7127,292.9296,3938.0
2020-06-30 14:40:00,310.66,310.74,310.37,310.71,1901.0,293.0711,293.1466,292.7976,293.1183,1901.0
2020-06-30 14:50:00,310.69,310.88,310.15,310.17,3900.0,293.0994,293.2787,292.59,292.6089,3900.0
2020-06-30 15:00:00,310.1,310.66,309.67,310.64,5510.0,292.5428,293.0711,292.1372,293.0523,5510.0
2020-06-30 15:10:00,310.68,311.31,310.67,311.25,3022.0,293.09,293.6843,293.0806,293.6277,3022.0
2020-06-30 15:20:00,311.33,312.21,311.33,312.06,4887.0,293.7032,294.5334,293.7032,294.3919,4887.0
2020-06-30 15:30:00,312.06,312.68,311.96,312.53,8067.0,294.3919,294.9768,294.2975,294.8353,8067.0
2020-06-30 15:40:00,312.49,312.86,312.09,312.35,11880.0,294.7975,295.1466,294.4202,294.6655,11880.0
2020-06-30 15:50:00,313.77,315.94,313.23,314.13,59711.0,296.0051,298.0522,295.4956,296.3447,59711.0
2020-07-01 09:30:00,314.46,316.81,314.46,315.08,11894.0,296.656,298.8729,296.656,297.2409,11894.0
2020-07-01 09:40:00,315.26,315.6,313.36,313.62,2899.0,297.4107,297.7314,295.6183,295.8636,2899.0
2020-07-01 09:50:00,313.38,313.38,310.85,311.69,3100.0,295.6371,295.6371,293.2504,294.0428,3100.0
2020-07-01 10:00:00,311.89,314.5,311.89,313.78,6588.0,294.2315,296.6937,294.2315,296.0145,6588.0
2020-07-01 10:10:00,313.93,314.43,312.7,312.7,2097.0,296.156,296.6277,294.9956,294.9956,2097.0
2020-07-01 10:20:00,313.36,313.52,310.98,312.02,3400.0,295.6183,295.7692,293.373,294.3541,3400.0
2020-07-01 10:30:00,311.63,311.9,310.81,311.4,2070.0,293.9862,294.2409,293.2126,293.7692,2070.0
2020-07-01 10:40:00,311.11,311.89,310.59,310.6,2733.0,293.4957,294.2315,293.0051,293.0145,2733.0
2020-07-01 10:50:00,310.57,310.72,309.58,309.58,2300.0,292.9862,293.1277,292.0523,292.0523,2300.0
2020-07-01 11:00:00,309.85,309.85,309.45,309.74,1000.0,292.307,292.307,291.9296,292.2032,1000.0
2020-07-01 11:10:00,309.81,310.85,309.19,310.49,3900.0,292.2693,293.2504,291.6844,292.9108,3900.0
2020-07-01 11:20:00,309.88,310.39,308.95,309.58,3107.0,292.3353,292.8164,291.458,292.0523,3107.0
2020-07-01 11:30:00,309.76,310.0,309.26,309.39,22200.0,292.2221,292.4485,291.7504,291.873,22200.0
2020-07-01 11:40:00,309.0,309.39,309.0,309.15,800.0,291.5051,291.873,291.5051,291.6466,800.0
2020-07-01 11:50:00,309.6,310.17,309.23,309.55,6600.0,292.0712,292.6089,291.7221,292.024,6600.0
2020-07-01 12:00:00,309.74,310.43,309.74,310.28,3400.0,292.2032,292.8542,292.2032,292.7127,3400.0
2020-07-01 12:10:00,310.34,310.57,310.07,310.32,3300.0,292.7693,292.9862,292.5145,292.7504,3300.0
2020-07-01 12:20:00,310.44,310.44,310.1,310.19,2300.0,292.8636,292.8636,292.5428,292.6278,2300.0
2020-07-01 12:30:00,310.13,310.76,310.04,310.51,4021.0,292.5711,293.1655,292.4862,292.9296,4021.0
2020-07-01 12:40:00,310.47,310.49,309.5,309.5,4532.0,292.8919,292.9108,291.9768,291.9768,4532.0
2020-07-01 12:50:00,309.5,309.88,309.29,309.43,3522.0,291.9768,292.3353,291.7787,291.9108,3522.0
2020-07-01 13:00:00,309.55,309.82,309.41,309.82,1109.0,292.024,292.2787,291.8919,292.2787,1109.0
2020-07-01 13:10:00,309.95,310.12,309.73,309.92,1409.0,292.4013,292.5617,292.1938,292.373,1409.0
2020-07-01 13:20:00,309.93,310.67,309.77,310.65,8727.0,292.3825,293.0806,292.2315,293.0617,8727.0
2020-07-01 13:30:00,310.56,310.56,310.03,310.47,10817.0,292.9768,292.9768,292.4768,292.8919,10817.0
2020-07-01 13:40:00,310.41,310.41,308.68,308.73,2700.0,292.8353,292.8353,291.2032,291.2504,2700.0
2020-07-01 13:50:00,308.66,308.92,308.53,308.63,1100.0,291.1844,291.4297,291.0617,291.1561,1100.0
2020-07-01 14:00:00,308.71,309.17,308.71,309.17,2604.0,291.2315,291.6655,291.2315,291.6655,2604.0
2020-07-01 14:10:00,308.93,309.31,308.93,309.15,1200.0,291.4391,291.7976,291.4391,291.6466,1200.0
2020-07-01 14:20:00,308.97,309.11,308.68,308.75,800.0,291.4768,291.6089,291.2032,291.2693,800.0
2020-07-01 14:30:00,308.96,308.96,308.51,308.57,2202.0,291.4674,291.4674,291.0429,291.0995,2202.0
2020-07-01 14:40:00,308.8,308.91,308.43,308.48,2800.0,291.3164,291.4202,290.9674,291.0146,2800.0
2020-07-01 14:50:00,308.38,308.92,308.29,308.92,1658.0,290.9202,291.4297,290.8353,291.4297,1658.0
2020-07-01 15:00:00,309.14,309.54,309.01,309.1,3500.0,291.6372,292.0146,291.5146,291.5995,3500.0
2020-07-01 15:10:00,308.94,308.98,308.65,308.7,2286.0,291.4485,291.4863,291.1749,291.2221,2286.0
2020-07-01 15:20:00,308.72,309.47,308.72,309.41,4845.0,291.241,291.9485,291.241,291.8919,4845.0
2020-07-01 15:30:00,309.5,309.93,309.34,309.59,4000.0,291.9768,292.3825,291.8259,292.0617,4000.0
2020-07-01 15:40:00,309.48,309.86,309.25,309.67,4639.0,291.9579,292.3164,291.741,292.1372,4639.0
2020-07-01 15:50:00,309.57,309.65,307.51,307.89,24299.0,292.0429,292.1183,290.0995,290.458,24299.0
2020-07-02 09:30:00,313.2,313.27,310.44,313.01,7996.0,295.4673,295.5334,292.8636,295.2881,7996.0
2020-07-02 09:40:00,313.0,314.61,313.0,314.61,878.0,295.2787,296.7975,295.2787,296.7975,878.0
2020-07-02 09:50:00,314.83,315.24,314.23,314.82,1350.0,297.005,297.3918,296.439,296.9956,1350.0
2020-07-02 10:00:00,315.07,315.42,314.72,315.11,1127.0,297.2315,297.5616,296.9013,297.2692,1127.0
2020-07-02 10:10:00,315.31,315.31,314.46,314.72,1800.0,297.4579,297.4579,296.656,296.9013,1800.0
2020-07-02 10:20:00,314.37,314.47,312.94,313.13,2200.0,296.5711,296.6654,295.2221,295.4013,2200.0
2020-07-02 10:30:00,313.53,314.32,313.53,314.27,800.0,295.7786,296.5239,295.7786,296.4768,800.0
2020-07-02 10:40:00,314.76,315.14,314.11,314.11,3445.0,296.939,297.2975,296.3258,296.3258,3445.0
2020-07-02 10:50:00,313.95,313.95,312.62,312.62,1400.0,296.1749,296.1749,294.9202,294.9202,1400.0
2020-07-02 11:00:00,312.02,313.37,312.01,312.53,3601.0,294.3541,295.6277,294.3447,294.8353,3601.0
2020-07-02 11:10:00,312.33,312.74,312.2,312.74,700.0,294.6466,295.0334,294.5239,295.0334,700.0
2020-07-02 11:20:00,312.72,313.9,312.72,313.88,2100.0,295.0145,296.1277,295.0145,296.1088,2100.0
2020-07-02 11:30:00,314.48,314.54,314.48,314.48,800.0,296.6749,296.7315,296.6749,296.6749,800.0
2020-07-02 11:40:00,314.69,314.95,314.61,314.84,1754.0,296.873,297.1183,296.7975,297.0145,1754.0
2020-07-02 11:50:00,314.97,315.07,314.47,314.47,15700.0,297.1371,297.2315,296.6654,296.6654,15700.0
2020-07-02 12:00:00,314.68,314.68,313.88,314.11,1800.0,296.8635,296.8635,296.1088,296.3258,1800.0
2020-07-02 12:10:00,314.38,314.91,314.38,314.78,10474.0,296.5805,297.0805,296.5805,296.9579,10474.0
2020-07-02 12:20:00,314.6,315.38,314.6,315.38,1102.0,296.7881,297.5239,296.7881,297.5239,1102.0
2020-07-02 12:30:00,315.31,315.49,315.27,315.27,700.0,297.4579,297.6277,297.4201,297.4201,700.0
2020-07-02 12:40:00,315.57,315.57,315.0,315.06,2200.0,297.7031,297.7031,297.1654,297.222,2200.0
2020-07-02 12:50:00,315.23,315.59,315.14,315.53,2500.0,297.3824,297.722,297.2975,297.6654,2500.0
2020-07-02 13:00:00,315.67,315.71,315.42,315.53,1400.0,297.7975,297.8352,297.5616,297.6654,1400.0
2020-07-02 13:10:00,315.45,315.51,315.45,315.5,300.0,297.5899,297.6465,297.5899,297.6371,300.0
2020-07-02 13:20:00,315.39,315.48,315.38,315.48,500.0,297.5333,297.6182,297.5239,297.6182,500.0
2020-07-02 13:30:00,315.51,315.8,315.51,315.71,1100.0,297.6465,297.9201,297.6465,297.8352,1100.0
2020-07-02 13:40:00,315.9,316.62,315.9,316.62,4115.0,298.0145,298.6937,298.0145,298.6937,4115.0
2020-07-02 13:50:00,316.69,316.74,316.4,316.67,2882.0,298.7597,298.8069,298.4862,298.7409,2882.0
2020-07-02 14:00:00,316.47,316.81,316.35,316.58,3716.0,298.5522,298.8729,298.439,298.656,3716.0
2020-07-02 14:10:00,316.6,316.66,316.37,316.5,2100.0,298.6748,298.7314,298.4579,298.5805,2100.0
2020-07-02 14:20:00,316.43,317.19,316.31,317.13,9707.0,298.5145,299.2314,298.4013,299.1748,9707.0
2020-07-02 14:30:00,317.21,317.47,317.08,317.44,3048.0,299.2503,299.4956,299.1277,299.4673,3048.0
2020-07-02 14:40:00,317.31,318.29,317.31,318.29,3119.0,299.3446,300.2691,299.3446,300.2691,3119.0
2020-07-02 14:50:00,318.14,318.26,317.54,317.65,2605.0,300.1276,300.2408,299.5616,299.6654,2605.0
2020-07-02 15:00:00,317.6,317.83,317.35,317.44,1200.0,299.6182,299.8352,299.3824,299.4673,1200.0
2020-07-02 15:10:00,317.34,317.54,317.03,317.27,5249.0,299.3729,299.5616,299.0805,299.3069,5249.0
2020-07-02 15:20:00,317.19,318.1,317.18,317.75,3855.0,299.2314,300.0899,299.222,299.7597,3855.0
2020-07-02 15:30:00,317.68,318.3,317.55,318.01,7874.0,299.6937,300.2786,299.571,300.005,7874.0
2020-07-02 15:40:00,318.11,318.11,317.29,317.74,7881.0,300.0993,300.0993,299.3258,299.7503,7881.0
2020-07-02 15:50:00,317.75,318.03,316.57,317.77,32832.0,299.7597,300.0239,298.6465,299.7786,32832.0
2020-07-06 09:30:00,322.7,323.68,320.84,323.44,13962.0,304.4295,305.354,302.6748,305.1276,13962.0
2020-07-06 09:40:00,321.98,322.55,321.84,322.55,1214.0,303.7502,304.288,303.6182,304.288,1214.0
2020-07-06 09:50:00,322.62,323.94,322.13,323.18,22492.0,304.354,305.5993,303.8917,304.8823,22492.0
2020-07-06 10:00:00,323.53,324.2,322.5,322.67,6779.0,305.2125,305.8445,304.2408,304.4012,6779.0
2020-07-06 10:10:00,322.59,322.71,321.7,322.18,5600.0,304.3257,304.4389,303.4861,303.9389,5600.0
2020-07-06 10:20:00,322.22,322.22,320.49,320.49,3321.0,303.9766,303.9766,302.3446,302.3446,3321.0
2020-07-06 10:30:00,320.26,321.03,320.24,320.49,2000.0,302.1276,302.854,302.1087,302.3446,2000.0
2020-07-06 10:40:00,320.57,321.84,320.43,321.62,2701.0,302.4201,303.6182,302.288,303.4106,2701.0
2020-07-06 10:50:00,321.91,322.04,320.9,320.9,3046.0,303.6842,303.8068,302.7314,302.7314,3046.0
2020-07-06 11:00:00,321.02,321.21,320.75,321.21,2000.0,302.8446,303.0238,302.5899,303.0238,2000.0
2020-07-06 11:10:00,321.25,322.11,321.07,322.11,2038.0,303.0616,303.8729,302.8917,303.8729,2038.0
2020-07-06 11:20:00,322.2,322.44,321.85,322.38,3097.0,303.9578,304.1842,303.6276,304.1276,3097.0
2020-07-06 11:30:00,322.59,322.59,322.16,322.22,1416.0,304.3257,304.3257,303.92,303.9766,1416.0
2020-07-06 11:40:00,322.1,322.6,322.1,322.31,1555.0,303.8634,304.3351,303.8634,304.0615,1555.0
2020-07-06 11:50:00,321.89,321.89,321.51,321.72,1801.0,303.6653,303.6653,303.3068,303.5049,1801.0
2020-07-06 12:00:00,321.67,321.8,321.47,321.47,800.0,303.4578,303.5804,303.2691,303.2691,800.0
2020-07-06 12:10:00,321.22,321.4,321.06,321.28,1946.0,303.0333,303.2031,302.8823,303.0899,1946.0
2020-07-06 12:20:00,321.39,321.45,320.8,320.84,1838.0,303.1936,303.2502,302.637,302.6748,1838.0
2020-07-06 12:30:00,320.96,320.96,320.5,320.5,2029.0,302.788,302.788,302.354,302.354,2029.0
2020-07-06 12:40:00,320.68,320.84,320.54,320.79,1760.0,302.5238,302.6748,302.3918,302.6276,1760.0
2020-07-06 12:50:00,320.68,321.08,320.57,320.94,2305.0,302.5238,302.9012,302.4201,302.7691,2305.0
2020-07-06 13:00:00,320.92,321.18,320.78,320.94,1109.0,302.7502,302.9955,302.6182,302.7691,1109.0
2020-07-06 13:10:00,320.69,320.72,320.4,320.4,1300.0,302.5333,302.5616,302.2597,302.2597,1300.0
2020-07-06 13:20:00,320.5,321.25,320.5,321.24,1409.0,302.354,303.0616,302.354,303.0521,1409.0
2020-07-06 13:30:00,321.22,321.22,320.69,320.76,3102.0,303.0333,303.0333,302.5333,302.5993,3102.0
2020-07-06 13:40:00,320.58,320.92,320.54,320.92,1600.0,302.4295,302.7502,302.3918,302.7502,1600.0
2020-07-06 13:50:00,321.06,321.57,321.04,321.23,7926.0,302.8823,303.3634,302.8634,303.0427,7926.0
2020-07-06 14:00:00,320.91,321.08,320.61,320.81,840.0,302.7408,302.9012,302.4578,302.6465,840.0
2020-07-06 14:10:00,320.8,321.14,320.37,320.37,1006.0,302.637,302.9578,302.2314,302.2314,1006.0
2020-07-06 14:20:00,320.35,320.4,320.08,320.29,1387.0,302.2125,302.2597,301.9578,302.1559,1387.0
2020-07-06 14:30:00,320.24,320.65,320.01,320.18,1905.0,302.1087,302.4955,301.8918,302.0521,1905.0
2020-07-06 14:40:00,320.19,320.28,320.12,320.23,900.0,302.0616,302.1465,301.9955,302.0993,900.0
2020-07-06 14:50:00,320.15,320.32,319.99,320.0,1500.0,302.0238,302.1842,301.8729,301.8823,1500.0
2020-07-06 15:00:00,320.15,320.67,320.09,320.44,6034.0,302.0238,302.5144,301.9672,302.2974,6034.0
2020-07-06 15:10:00,320.44,320.79,320.34,320.46,2700.0,302.2974,302.6276,302.2031,302.3163,2700.0
2020-07-06 15:20:00,320.73,321.03,320.55,320.97,4100.0,302.571,302.854,302.4012,302.7974,4100.0
2020-07-06 15:30:00,320.94,321.52,320.65,321.52,4700.0,302.7691,303.3163,302.4955,303.3163,4700.0
2020-07-06 15:40:00,321.56,321.98,321.4,321.98,8419.0,303.354,303.7502,303.2031,303.7502,8419.0
2020-07-06 15:50:00,322.1,322.36,321.57,322.2,32516.0,303.8634,304.1087,303.3634,303.9578,32516.0
2020-07-07 09:30:00,319.23,321.97,319.23,321.11,7999.0,301.1559,303.7408,301.1559,302.9295,7999.0
2020-07-07 09:40:00,321.09,321.62,320.53,321.62,4444.0,302.9106,303.4106,302.3823,303.4106,4444.0
2020-07-07 09:50:00,321.55,321.69,320.69,321.26,1102.0,303.3446,303.4766,302.5333,303.071,1102.0
2020-07-07 10:00:00,321.49,322.68,321.49,322.68,1202.0,303.288,304.4106,303.288,304.4106,1202.0
2020-07-07 10:10:00,322.28,322.97,322.25,322.97,2400.0,304.0332,304.6842,304.0049,304.6842,2400.0
2020-07-07 10:20:00,322.79,323.46,322.52,323.31,3700.0,304.5144,305.1464,304.2597,305.0049,3700.0
2020-07-07 10:30:00,323.25,323.25,321.78,322.56,14796.0,304.9483,304.9483,303.5616,304.2974,14796.0
2020-07-07 10:40:00,322.47,322.47,322.0,322.28,3970.0,304.2125,304.2125,303.7691,304.0332,3970.0
2020-07-07 10:50:00,322.37,323.52,322.29,323.52,2804.0,304.1181,305.203,304.0427,305.203,2804.0
2020-07-07 11:00:00,323.39,324.31,323.39,324.1,2775.0,305.0804,305.9483,305.0804,305.7502,2775.0
2020-07-07 11:10:00,324.37,324.79,324.25,324.55,2400.0,306.0049,306.4011,305.8917,306.1747,2400.0
2020-07-07 11:20:00,324.6,324.79,323.62,323.77,3032.0,306.2219,306.4011,305.2974,305.4389,3032.0
2020-07-07 11:30:00,323.92,324.28,323.57,324.28,1567.0,305.5804,305.92,305.2502,305.92,1567.0
2020-07-07 11:40:00,324.06,324.15,323.41,323.77,2981.0,305.7125,305.7974,305.0993,305.4389,2981.0
2020-07-07 11:50:00,323.89,324.3,323.89,323.95,1100.0,305.5521,305.9389,305.5521,305.6087,1100.0
2020-07-07 12:00:00,323.97,324.25,323.56,323.6,1624.0,305.6276,305.8917,305.2408,305.2785,1624.0
2020-07-07 12:10:00,323.39,323.39,322.6,322.94,1725.0,305.0804,305.0804,304.3351,304.6559,1725.0
2020-07-07 12:20:00,323.06,323.07,322.37,322.74,2602.0,304.7691,304.7785,304.1181,304.4672,2602.0
2020-07-07 12:30:00,322.58,322.85,322.52,322.58,1000.0,304.3163,304.571,304.2597,304.3163,1000.0
2020-07-07 12:40:00,322.58,323.43,322.38,323.43,2452.0,304.3163,305.1181,304.1276,305.1181,2452.0
2020-07-07 12:50:00,323.35,323.54,323.3,323.35,1002.0,305.0427,305.2219,304.9955,305.0427,1002.0
2020-07-07 13:00:00,323.25,323.52,322.87,322.92,3220.0,304.9483,305.203,304.5898,304.637,3220.0
2020-07-07 13:10:00,322.81,323.15,322.64,323.15,1700.0,304.5332,304.854,304.3729,304.854,1700.0
2020-07-07 13:20:00,323.2,323.66,323.2,323.55,2400.0,304.9012,305.3351,304.9012,305.2313,2400.0
2020-07-07 13:30:00,323.5,323.63,323.36,323.36,800.0,305.1842,305.3068,305.0521,305.0521,800.0
2020-07-07 13:40:00,323.33,323.41,323.17,323.41,1942.0,305.0238,305.0993,304.8729,305.0993,1942.0
2020-07-07 13:50:00,323.42,323.57,323.42,323.49,1007.0,305.1087,305.2502,305.1087,305.1747,1007.0
2020-07-07 14:00:00,323.79,323.82,322.87,322.99,2900.0,305.4577,305.4861,304.5898,304.703,2900.0
2020-07-07 14:10:00,322.96,322.96,322.62,322.75,2458.0,304.6747,304.6747,304.354,304.4766,2458.0
2020-07-07 14:20:00,322.64,322.65,322.04,322.19,2310.0,304.3729,304.3823,303.8068,303.9483,2310.0
2020-07-07 14:30:00,322.19,322.41,321.6,321.66,15354.0,303.9483,304.1559,303.3917,303.4483,15354.0
2020-07-07 14:40:00,321.69,322.82,321.66,322.79,6119.0,303.4766,304.5427,303.4483,304.5144,6119.0
2020-07-07 14:50:00,322.67,322.7,322.14,322.18,2600.0,304.4012,304.4295,303.9012,303.9389,2600.0
2020-07-07 15:00:00,322.25,322.33,321.91,321.95,3310.0,304.0049,304.0804,303.6842,303.7219,3310.0
2020-07-07 15:10:00,321.85,321.99,321.44,321.47,4965.0,303.6276,303.7597,303.2408,303.2691,4965.0
2020-07-07 15:20:00,321.55,321.84,321.49,321.66,7872.0,303.3446,303.6182,303.288,303.4483,7872.0
2020-07-07 15:30:00,321.87,321.99,321.29,321.42,7270.0,303.6465,303.7597,303.0993,303.2219,7270.0
2020-07-07 15:40:00,321.41,321.41,321.0,321.26,13323.0,303.2125,303.2125,302.8257,303.071,13323.0
2020-07-07 15:50:00,321.03,321.13,320.0,320.85,32340.0,302.854,302.9484,301.8823,302.6842,32340.0
2020-07-08 09:30:00,317.6,320.62,315.83,317.54,13369.0,299.6182,302.4672,297.9484,299.5616,13369.0
2020-07-08 09:40:00,317.18,317.26,315.98,315.98,5846.0,299.222,299.2975,298.0899,298.0899,5846.0
2020-07-08 09:50:00,316.22,316.37,314.92,315.36,10859.0,298.3163,298.4579,297.0899,297.505,10859.0
2020-07-08 10:00:00,315.32,315.61,314.29,314.29,5923.0,297.4673,297.7409,296.4956,296.4956,5923.0
2020-07-08 10:10:00,314.28,314.32,312.64,312.84,13458.0,296.4862,296.5239,294.939,295.1277,13458.0
2020-07-08 10:20:00,312.64,312.73,311.67,311.87,5770.0,294.939,295.0239,294.024,294.2126,5770.0
2020-07-08 10:30:00,311.84,311.97,311.16,311.36,4847.0,294.1843,294.307,293.5428,293.7315,4847.0
2020-07-08 10:40:00,311.41,311.66,311.01,311.29,3060.0,293.7787,294.0145,293.4013,293.6655,3060.0
2020-07-08 10:50:00,311.43,311.88,311.26,311.32,4593.0,293.7975,294.2221,293.6372,293.6938,4593.0
2020-07-08 11:00:00,311.33,311.75,310.87,311.56,3496.0,293.7032,294.0994,293.2693,293.9202,3496.0
2020-07-08 11:10:00,311.53,312.24,310.24,310.3,4802.0,293.8919,294.5617,292.6749,292.7315,4802.0
2020-07-08 11:20:00,310.31,310.31,309.15,309.54,2250.0,292.741,292.741,291.6466,292.0146,2250.0
2020-07-08 11:30:00,309.6,310.25,309.44,310.25,6100.0,292.0712,292.6844,291.9202,292.6844,6100.0
2020-07-08 11:40:00,310.08,310.88,310.06,310.88,1302.0,292.524,293.2787,292.5051,293.2787,1302.0
2020-07-08 11:50:00,310.98,310.99,310.34,310.49,2250.0,293.373,293.3825,292.7693,292.9108,2250.0
2020-07-08 12:00:00,310.55,310.8,310.27,310.27,2411.0,292.9674,293.2032,292.7032,292.7032,2411.0
2020-07-08 12:10:00,310.3,310.77,310.29,310.72,800.0,292.7315,293.1749,292.7221,293.1277,800.0
2020-07-08 12:20:00,310.5,310.86,310.12,310.12,3301.0,292.9202,293.2598,292.5617,292.5617,3301.0
2020-07-08 12:30:00,309.87,309.87,308.95,309.13,3903.0,292.3259,292.3259,291.458,291.6278,3903.0
2020-07-08 12:40:00,309.27,309.46,309.06,309.46,3700.0,291.7598,291.9391,291.5617,291.9391,3700.0
2020-07-08 12:50:00,309.56,309.67,308.5,308.87,3845.0,292.0334,292.1372,291.0334,291.3825,3845.0
2020-07-08 13:00:00,308.86,308.9,308.58,308.62,1500.0,291.3731,291.4108,291.1089,291.1466,1500.0
2020-07-08 13:10:00,308.62,308.62,308.05,308.05,6399.0,291.1466,291.1466,290.6089,290.6089,6399.0
2020-07-08 13:20:00,307.88,307.98,306.87,307.14,4980.0,290.4485,290.5429,289.4957,289.7504,4980.0
2020-07-08 13:30:00,306.98,307.97,306.98,307.78,6159.0,289.5995,290.5334,289.5995,290.3542,6159.0
2020-07-08 13:40:00,307.91,307.91,307.63,307.8,2000.0,290.4768,290.4768,290.2127,290.3731,2000.0
2020-07-08 13:50:00,307.74,307.83,306.76,306.76,1652.0,290.3165,290.4014,289.3919,289.3919,1652.0
2020-07-08 14:00:00,306.78,307.09,306.59,306.85,1401.0,289.4108,289.7033,289.2316,289.4769,1401.0
2020-07-08 14:10:00,306.59,306.84,306.03,306.22,4656.0,289.2316,289.4674,288.7033,288.8825,4656.0
2020-07-08 14:20:00,306.22,306.69,306.1,306.37,3609.0,288.8825,289.3259,288.7693,289.024,3609.0
2020-07-08 14:30:00,306.24,306.46,305.95,306.39,4827.0,288.9014,289.1089,288.6278,289.0429,4827.0
2020-07-08 14:40:00,306.13,306.13,305.55,305.57,2932.0,288.7976,288.7976,288.2505,288.2693,2932.0
2020-07-08 14:50:00,305.44,305.49,304.84,305.42,3919.0,288.1467,288.1939,287.5807,288.1278,3919.0
2020-07-08 15:00:00,305.53,306.67,305.52,306.24,8495.0,288.2316,289.307,288.2222,288.9014,8495.0
2020-07-08 15:10:00,306.43,306.44,305.57,306.07,10906.0,289.0806,289.0901,288.2693,288.741,10906.0
2020-07-08 15:20:00,305.96,307.8,305.96,307.49,11563.0,288.6372,290.3731,288.6372,290.0806,11563.0
2020-07-08 15:30:00,307.7,307.97,307.02,307.65,13138.0,290.2787,290.5334,289.6372,290.2316,13138.0
2020-07-08 15:40:00,307.57,307.64,307.29,307.42,13037.0,290.1561,290.2221,289.8919,290.0146,13037.0
2020-07-08 15:50:00,307.55,309.01,307.38,308.84,31777.0,290.1372,291.5146,289.9768,291.3542,31777.0
2020-07-09 09:30:00,310.29,310.69,309.88,309.88,5298.0,292.7221,293.0994,292.3353,292.3353,5298.0
2020-07-09 09:40:00,309.2,309.32,307.67,308.69,3145.0,291.6938,291.807,290.2504,291.2127,3145.0
2020-07-09 09:50:00,309.12,310.28,308.68,310.28,2600.0,291.6183,292.7127,291.2032,292.7127,2600.0
2020-07-09 10:00:00,310.63,312.93,310.63,311.87,6351.0,293.0428,295.2126,293.0428,294.2126,6351.0
2020-07-09 10:10:00,311.72,311.95,310.63,310.63,2846.0,294.0711,294.2881,293.0428,293.0428,2846.0
2020-07-09 10:20:00,310.67,311.67,310.66,311.03,1689.0,293.0806,294.024,293.0711,293.4202,1689.0
2020-07-09 10:30:00,311.44,311.97,310.23,310.23,2957.0,293.807,294.307,292.6655,292.6655,2957.0
2020-07-09 10:40:00,309.42,309.42,308.69,308.69,818.0,291.9013,291.9013,291.2127,291.2127,818.0
2020-07-09 10:50:00,308.61,308.86,307.77,307.77,2584.0,291.1372,291.3731,290.3448,290.3448,2584.0
2020-07-09 11:00:00,307.85,308.74,307.33,308.74,2101.0,290.4202,291.2598,289.9297,291.2598,2101.0
2020-07-09 11:10:00,309.36,309.36,307.43,307.43,2925.0,291.8447,291.8447,290.024,290.024,2925.0
2020-07-09 11:20:00,307.4,307.76,307.1,307.47,1912.0,289.9957,290.3353,289.7127,290.0618,1912.0
2020-07-09 11:30:00,308.2,308.24,307.82,307.98,1100.0,290.7504,290.7882,290.3919,290.5429,1100.0
2020-07-09 11:40:00,307.43,308.62,306.94,308.62,1620.0,290.024,291.1466,289.5618,291.1466,1620.0
2020-07-09 11:50:00,308.18,309.18,308.18,308.75,1600.0,290.7316,291.6749,290.7316,291.2693,1600.0
2020-07-09 12:00:00,308.85,309.58,308.56,309.29,3503.0,291.3636,292.0523,291.09,291.7787,3503.0
2020-07-09 12:10:00,309.03,309.12,308.93,308.94,1000.0,291.5334,291.6183,291.4391,291.4485,1000.0
2020-07-09 12:20:00,308.76,308.76,308.42,308.71,1300.0,291.2787,291.2787,290.958,291.2315,1300.0
2020-07-09 12:30:00,308.71,309.12,308.68,308.86,3200.0,291.2315,291.6183,291.2032,291.3731,3200.0
2020-07-09 12:40:00,309.1,309.64,308.73,309.54,3223.0,291.5995,292.1089,291.2504,292.0146,3223.0
2020-07-09 12:50:00,309.5,309.5,309.08,309.08,3100.0,291.9768,291.9768,291.5806,291.5806,3100.0
2020-07-09 13:00:00,309.04,310.07,309.04,309.61,2151.0,291.5429,292.5145,291.5429,292.0806,2151.0
2020-07-09 13:10:00,309.82,310.07,309.82,310.07,400.0,292.2787,292.5145,292.2787,292.5145,400.0
2020-07-09 13:20:00,310.03,310.27,309.74,310.27,3102.0,292.4768,292.7032,292.2032,292.7032,3102.0
2020-07-09 13:30:00,310.23,310.83,310.18,310.64,2871.0,292.6655,293.2315,292.6183,293.0523,2871.0
2020-07-09 13:40:00,310.8,311.22,310.32,310.68,25853.0,293.2032,293.5994,292.7504,293.09,25853.0
2020-07-09 13:50:00,310.53,310.53,309.85,309.85,600.0,292.9485,292.9485,292.307,292.307,600.0
2020-07-09 14:00:00,309.98,310.38,309.94,310.38,1700.0,292.4296,292.807,292.3919,292.807,1700.0
2020-07-09 14:10:00,310.58,311.29,310.58,311.29,1100.0,292.9957,293.6655,292.9957,293.6655,1100.0
2020-07-09 14:20:00,311.45,311.46,311.3,311.46,440.0,293.8164,293.8258,293.6749,293.8258,440.0
2020-07-09 14:30:00,311.39,311.62,311.25,311.38,1900.0,293.7598,293.9768,293.6277,293.7504,1900.0
2020-07-09 14:40:00,311.39,311.39,311.12,311.23,600.0,293.7598,293.7598,293.5051,293.6089,600.0
2020-07-09 14:50:00,311.21,311.44,310.96,311.43,1205.0,293.59,293.807,293.3542,293.7975,1205.0
2020-07-09 15:00:00,311.47,311.47,310.74,310.74,1404.0,293.8353,293.8353,293.1466,293.1466,1404.0
2020-07-09 15:10:00,310.52,311.06,310.37,310.4,4430.0,292.9391,293.4485,292.7976,292.8259,4430.0
2020-07-09 15:20:00,310.04,310.04,308.74,308.76,1924.0,292.4862,292.4862,291.2598,291.2787,1924.0
2020-07-09 15:30:00,308.78,308.9,308.32,308.9,5412.0,291.2976,291.4108,290.8636,291.4108,5412.0
2020-07-09 15:40:00,308.77,309.88,308.58,309.52,6507.0,291.2881,292.3353,291.1089,291.9957,6507.0
2020-07-09 15:50:00,309.26,309.7,308.56,308.99,17293.0,291.7504,292.1655,291.09,291.4957,17293.0
2020-07-10 09:30:00,309.24,309.45,307.81,308.08,5194.0,291.7315,291.9296,290.3825,290.6372,5194.0
2020-07-10 09:40:00,308.05,308.43,307.43,307.43,2500.0,290.6089,290.9674,290.024,290.024,2500.0
2020-07-10 09:50:00,306.16,306.57,306.16,306.4,1100.0,288.8259,289.2127,288.8259,289.0523,1100.0
2020-07-10 10:00:00,306.14,306.15,305.55,305.77,2300.0,288.8071,288.8165,288.2505,288.458,2300.0
2020-07-10 10:10:00,305.7,306.97,305.5,306.97,3639.0,288.392,289.5901,288.2033,289.5901,3639.0
2020-07-10 10:20:00,306.92,307.37,306.6,307.37,1900.0,289.5429,289.9674,289.241,289.9674,1900.0
2020-07-10 10:30:00,307.63,307.99,307.13,307.21,2208.0,290.2127,290.5523,289.741,289.8165,2208.0
2020-07-10 10:40:00,307.63,308.68,307.24,307.38,3106.0,290.2127,291.2032,289.8448,289.9768,3106.0
2020-07-10 10:50:00,307.2,307.4,306.66,306.66,3274.0,289.807,289.9957,289.2976,289.2976,3274.0
2020-07-10 11:00:00,306.66,306.66,305.57,306.12,2424.0,289.2976,289.2976,288.2693,288.7882,2424.0
2020-07-10 11:10:00,306.51,307.16,306.31,307.12,2700.0,289.1561,289.7693,288.9674,289.7316,2700.0
2020-07-10 11:20:00,307.12,307.21,306.15,306.15,2403.0,289.7316,289.8165,288.8165,288.8165,2403.0
2020-07-10 11:30:00,306.09,306.2,305.6,305.62,1600.0,288.7599,288.8637,288.2976,288.3165,1600.0
2020-07-10 11:40:00,305.79,306.23,305.79,305.95,2950.0,288.4769,288.892,288.4769,288.6278,2950.0
2020-07-10 11:50:00,306.17,307.21,306.17,307.02,1701.0,288.8354,289.8165,288.8354,289.6372,1701.0
2020-07-10 12:00:00,307.2,307.2,306.83,307.08,2900.0,289.807,289.807,289.458,289.6938,2900.0
2020-07-10 12:10:00,307.0,307.39,306.89,307.15,1600.0,289.6184,289.9863,289.5146,289.7599,1600.0
2020-07-10 12:20:00,307.31,307.31,306.94,306.94,1508.0,289.9108,289.9108,289.5618,289.5618,1508.0
2020-07-10 12:30:00,306.9,306.9,306.02,306.07,1442.0,289.524,289.524,288.6938,288.741,1442.0
2020-07-10 12:40:00,305.78,306.07,305.68,305.94,5626.0,288.4674,288.741,288.3731,288.6184,5626.0
2020-07-10 12:50:00,306.27,306.98,306.18,306.98,739.0,288.9297,289.5995,288.8448,289.5995,739.0
2020-07-10 13:00:00,306.7,306.93,306.7,306.73,1021.0,289.3353,289.5523,289.3353,289.3636,1021.0
2020-07-10 13:10:00,306.48,306.52,306.38,306.52,527.0,289.1278,289.1655,289.0335,289.1655,527.0
2020-07-10 13:20:00,306.42,306.71,306.32,306.43,1748.0,289.0712,289.3448,288.9769,289.0806,1748.0
2020-07-10 13:30:00,306.9,307.59,306.9,307.59,900.0,289.524,290.175,289.524,290.175,900.0
2020-07-10 13:40:00,307.56,307.94,307.4,307.4,1750.0,290.1467,290.5051,289.9957,289.9957,1750.0
2020-07-10 13:50:00,307.53,308.72,307.46,308.61,7144.0,290.1184,291.241,290.0523,291.1372,7144.0
2020-07-10 14:00:00,308.48,309.45,308.36,309.23,4482.0,291.0146,291.9296,290.9014,291.7221,4482.0
2020-07-10 14:10:00,309.42,309.62,309.1,309.1,3331.0,291.9013,292.09,291.5995,291.5995,3331.0
2020-07-10 14:20:00,308.86,308.94,308.77,308.93,2551.0,291.3731,291.4485,291.2881,291.4391,2551.0
2020-07-10 14:30:00,308.96,309.13,308.88,308.98,1766.0,291.4674,291.6278,291.3919,291.4863,1766.0
2020-07-10 14:40:00,308.92,309.15,308.81,309.15,1955.0,291.4297,291.6466,291.3259,291.6466,1955.0
2020-07-10 14:50:00,309.15,309.48,309.01,309.48,1901.0,291.6466,291.9579,291.5146,291.9579,1901.0
2020-07-10 15:00:00,309.26,309.63,308.89,308.95,1600.0,291.7504,292.0995,291.4014,291.458,1600.0
2020-07-10 15:10:00,308.94,309.75,308.93,309.75,2641.0,291.4485,292.2127,291.4391,292.2127,2641.0
2020-07-10 15:20:00,309.76,310.36,309.76,310.03,4655.0,292.2221,292.7881,292.2221,292.4768,4655.0
2020-07-10 15:30:00,309.93,310.39,309.64,310.05,13436.0,292.3825,292.8164,292.1089,292.4957,13436.0
2020-07-10 15:40:00,310.31,310.37,309.87,310.37,8707.0,292.741,292.7976,292.3259,292.7976,8707.0
2020-07-10 15:50:00,310.42,311.14,310.28,311.0,18787.0,292.8447,293.524,292.7127,293.3919,18787.0
2020-07-13 09:30:00,314.38,314.9,313.39,314.19,7434.0,296.5805,297.0711,295.6466,296.4013,7434.0
2020-07-13 09:40:00,314.26,315.12,313.99,314.82,4992.0,296.4673,297.2786,296.2126,296.9956,4992.0
2020-07-13 09:50:00,314.65,315.43,314.23,314.96,6364.0,296.8352,297.5711,296.439,297.1277,6364.0
2020-07-13 10:00:00,315.09,315.82,314.69,315.82,14716.0,297.2503,297.939,296.873,297.939,14716.0
2020-07-13 10:10:00,316.33,317.16,316.24,317.08,4257.0,298.4201,299.2031,298.3352,299.1277,4257.0
2020-07-13 10:20:00,317.26,317.72,317.09,317.48,3500.0,299.2975,299.7314,299.1371,299.505,3500.0
2020-07-13 10:30:00,317.44,318.93,317.44,318.93,4847.0,299.4673,300.8729,299.4673,300.8729,4847.0
2020-07-13 10:40:00,319.13,319.99,318.8,319.93,34734.0,301.0616,301.8729,300.7503,301.8163,34734.0
2020-07-13 10:50:00,320.11,320.37,319.45,319.97,6775.0,301.9861,302.2314,301.3635,301.854,6775.0
2020-07-13 11:00:00,320.07,320.4,319.71,319.9,3625.0,301.9484,302.2597,301.6087,301.788,3625.0
2020-07-13 11:10:00,319.66,320.12,319.58,320.12,2324.0,301.5616,301.9955,301.4861,301.9955,2324.0
2020-07-13 11:20:00,320.31,322.06,320.24,322.06,7022.0,302.1748,303.8257,302.1087,303.8257,7022.0
2020-07-13 11:30:00,322.06,322.07,320.78,321.0,10079.0,303.8257,303.8351,302.6182,302.8257,10079.0
2020-07-13 11:40:00,321.03,321.46,321.02,321.36,4429.0,302.854,303.2597,302.8446,303.1653,4429.0
2020-07-13 11:50:00,321.38,321.97,321.14,321.86,3982.0,303.1842,303.7408,302.9578,303.637,3982.0
2020-07-13 12:00:00,321.72,321.72,319.77,320.1,29708.0,303.5049,303.5049,301.6654,301.9767,29708.0
2020-07-13 12:10:00,320.03,320.59,319.44,319.44,4411.0,301.9106,302.4389,301.354,301.354,4411.0
2020-07-13 12:20:00,319.3,319.7,318.85,319.64,4352.0,301.222,301.5993,300.7974,301.5427,4352.0
2020-07-13 12:30:00,319.61,320.49,319.59,320.46,3796.0,301.5144,302.3446,301.4955,302.3163,3796.0
2020-07-13 12:40:00,320.4,320.71,319.77,319.77,4812.0,302.2597,302.5521,301.6654,301.6654,4812.0
2020-07-13 12:50:00,319.65,320.56,319.65,320.28,3863.0,301.5521,302.4106,301.5521,302.1465,3863.0
2020-07-13 13:00:00,320.31,320.59,319.95,320.59,5548.0,302.1748,302.4389,301.8352,302.4389,5548.0
2020-07-13 13:10:00,320.65,321.75,320.65,321.7,2090.0,302.4955,303.5332,302.4955,303.4861,2090.0
2020-07-13 13:20:00,321.74,321.9,321.33,321.51,4364.0,303.5238,303.6748,303.137,303.3068,4364.0
2020-07-13 13:30:00,321.75,322.83,321.71,322.5,5359.0,303.5332,304.5521,303.4955,304.2408,5359.0
2020-07-13 13:40:00,322.5,323.98,322.49,323.98,9221.0,304.2408,305.637,304.2314,305.637,9221.0
2020-07-13 13:50:00,323.97,324.37,323.69,323.69,9219.0,305.6276,306.0049,305.3634,305.3634,9219.0
2020-07-13 14:00:00,323.8,324.04,322.43,322.43,8417.0,305.4672,305.6936,304.1747,304.1747,8417.0
2020-07-13 14:10:00,322.44,323.21,322.43,323.03,3972.0,304.1842,304.9106,304.1747,304.7408,3972.0
2020-07-13 14:20:00,323.19,323.19,321.78,322.11,6105.0,304.8917,304.8917,303.5616,303.8729,6105.0
2020-07-13 14:30:00,322.24,322.24,321.3,321.53,5516.0,303.9955,303.9955,303.1087,303.3257,5516.0
2020-07-13 14:40:00,321.7,322.62,321.34,322.46,5379.0,303.4861,304.354,303.1465,304.2031,5379.0
2020-07-13 14:50:00,322.46,323.62,322.33,323.17,7990.0,304.2031,305.2974,304.0804,304.8729,7990.0
2020-07-13 15:00:00,322.77,322.81,321.34,321.49,7823.0,304.4955,304.5332,303.1465,303.288,7823.0
2020-07-13 15:10:00,321.73,322.38,321.42,321.6,8320.0,303.5144,304.1276,303.2219,303.3917,8320.0
2020-07-13 15:20:00,321.64,321.96,320.76,321.28,11483.0,303.4295,303.7314,302.5993,303.0899,11483.0
2020-07-13 15:30:00,321.27,322.18,320.0,320.25,19039.0,303.0804,303.9389,301.8823,302.1182,19039.0
2020-07-13 15:40:00,320.02,321.02,319.09,319.09,17204.0,301.9012,302.8446,301.0239,301.0239,17204.0
2020-07-13 15:50:00,318.9,320.09,318.47,319.52,34283.0,300.8446,301.9672,300.439,301.4295,34283.0
2020-07-14 09:30:00,319.41,322.68,319.41,320.56,10598.0,301.3257,304.4106,301.3257,302.4106,10598.0
2020-07-14 09:40:00,320.15,320.15,319.76,319.77,400.0,302.0238,302.0238,301.6559,301.6654,400.0
2020-07-14 09:50:00,318.99,319.75,318.87,319.0,4796.0,300.9295,301.6465,300.8163,300.9389,4796.0
2020-07-14 10:00:00,319.21,319.78,318.76,319.11,8805.0,301.1371,301.6748,300.7125,301.0427,8805.0
2020-07-14 10:10:00,319.48,320.19,319.14,319.57,3100.0,301.3918,302.0616,301.071,301.4767,3100.0
2020-07-14 10:20:00,319.24,320.16,318.91,318.91,1640.0,301.1654,302.0333,300.854,300.854,1640.0
2020-07-14 10:30:00,319.87,321.46,319.87,321.24,3100.0,301.7597,303.2597,301.7597,303.0521,3100.0
2020-07-14 10:40:00,321.68,323.51,321.27,323.51,4781.0,303.4672,305.1936,303.0804,305.1936,4781.0
2020-07-14 10:50:00,323.54,324.32,323.41,323.7,6903.0,305.2219,305.9577,305.0993,305.3728,6903.0
2020-07-14 11:00:00,323.59,324.05,322.87,323.73,3906.0,305.2691,305.703,304.5898,305.4011,3906.0
2020-07-14 11:10:00,323.52,324.11,323.21,323.41,3040.0,305.203,305.7596,304.9106,305.0993,3040.0
2020-07-14 11:20:00,323.42,323.78,323.15,323.15,2451.0,305.1087,305.4483,304.854,304.854,2451.0
2020-07-14 11:30:00,322.34,323.78,322.34,323.49,2560.0,304.0898,305.4483,304.0898,305.1747,2560.0
2020-07-14 11:40:00,323.8,324.15,323.41,323.93,4418.0,305.4672,305.7974,305.0993,305.5898,4418.0
2020-07-14 11:50:00,324.05,324.5,323.78,324.43,3045.0,305.703,306.1276,305.4483,306.0615,3045.0
2020-07-14 12:00:00,324.59,324.59,323.98,324.0,3900.0,306.2125,306.2125,305.637,305.6559,3900.0
2020-07-14 12:10:00,324.44,324.83,324.41,324.58,3455.0,306.0709,306.4389,306.0426,306.203,3455.0
2020-07-14 12:20:00,324.75,324.88,324.71,324.76,3636.0,306.3634,306.486,306.3257,306.3728,3636.0
2020-07-14 12:30:00,324.9,325.41,324.7,324.91,6662.0,306.5049,306.986,306.3162,306.5143,6662.0
2020-07-14 12:40:00,325.08,325.11,324.06,324.84,8694.0,306.6747,306.703,305.7125,306.4483,8694.0
2020-07-14 12:50:00,324.68,324.83,324.04,324.07,2112.0,306.2974,306.4389,305.6936,305.7219,2112.0
2020-07-14 13:00:00,324.19,324.19,323.76,323.82,1966.0,305.8351,305.8351,305.4294,305.4861,1966.0
2020-07-14 13:10:00,323.82,324.22,323.75,324.22,2442.0,305.4861,305.8634,305.42,305.8634,2442.0
2020-07-14 13:20:00,324.34,324.83,324.34,324.67,4381.0,305.9766,306.4389,305.9766,306.2879,4381.0
2020-07-14 13:30:00,324.5,326.03,324.45,326.03,4189.0,306.1276,307.5709,306.0804,307.5709,4189.0
2020-07-14 13:40:00,326.14,326.66,325.88,326.39,4221.0,307.6747,308.1653,307.4294,307.9105,4221.0
2020-07-14 13:50:00,326.42,326.44,325.3,325.6,5400.0,307.9388,307.9577,306.8823,307.1653,5400.0
2020-07-14 14:00:00,325.36,326.74,325.36,326.19,3599.0,306.9389,308.2407,306.9389,307.7219,3599.0
2020-07-14 14:10:00,326.03,326.86,325.89,326.85,3000.0,307.5709,308.3539,307.4389,308.3445,3000.0
2020-07-14 14:20:00,326.96,327.31,326.69,326.79,3631.0,308.4483,308.7785,308.1936,308.2879,3631.0
2020-07-14 14:30:00,326.92,327.09,326.03,326.03,3867.0,308.4105,308.5709,307.5709,307.5709,3867.0
2020-07-14 14:40:00,325.95,326.22,325.79,326.03,2750.0,307.4955,307.7502,307.3445,307.5709,2750.0
2020-07-14 14:50:00,326.12,326.98,326.02,326.98,3079.0,307.6558,308.4671,307.5615,308.4671,3079.0
2020-07-14 15:00:00,326.97,327.17,326.06,326.41,3765.0,308.4577,308.6464,307.5992,307.9294,3765.0
2020-07-14 15:10:00,326.6,326.81,326.1,326.17,4520.0,308.1087,308.3068,307.637,307.703,4520.0
2020-07-14 15:20:00,326.21,327.43,326.2,327.05,5003.0,307.7407,308.8917,307.7313,308.5332,5003.0
2020-07-14 15:30:00,327.15,327.32,326.59,327.31,7389.0,308.6275,308.7879,308.0992,308.7785,7389.0
2020-07-14 15:40:00,327.12,327.37,326.6,326.91,12518.0,308.5992,308.8351,308.1087,308.4011,12518.0
2020-07-14 15:50:00,327.25,327.83,326.74,327.47,24933.0,308.7219,309.269,308.2407,308.9294,24933.0
2020-07-15 09:30:00,331.2,333.07,331.19,331.38,11681.0,312.4482,314.2123,312.4388,312.618,11681.0
2020-07-15 09:40:00,330.02,330.02,327.16,328.32,9940.0,311.335,311.335,308.6369,309.7313,9940.0
2020-07-15 09:50:00,328.31,328.82,327.45,328.02,4125.0,309.7218,310.203,308.9105,309.4483,4125.0
2020-07-15 10:00:00,328.07,328.07,326.84,327.4,5031.0,309.4954,309.4954,308.3351,308.8634,5031.0
2020-07-15 10:10:00,327.42,328.32,327.16,328.32,2342.0,308.8822,309.7313,308.6369,309.7313,2342.0
2020-07-15 10:20:00,328.31,330.93,328.22,330.93,5325.0,309.7218,312.1935,309.6369,312.1935,5325.0
2020-07-15 10:30:00,331.05,331.49,330.66,331.17,2407.0,312.3067,312.7218,311.9388,312.4199,2407.0
2020-07-15 10:40:00,331.19,331.93,331.18,331.53,5527.0,312.4388,313.1369,312.4293,312.7595,5527.0
2020-07-15 10:50:00,331.31,332.4,331.24,332.4,2416.0,312.552,313.5803,312.4859,313.5803,2416.0
2020-07-15 11:00:00,332.47,332.52,331.42,332.52,5602.0,313.6463,313.6935,312.6558,313.6935,5602.0
2020-07-15 11:10:00,332.68,333.77,332.51,333.77,8314.0,313.8444,314.8727,313.684,314.8727,8314.0
2020-07-15 11:20:00,333.85,334.6,333.25,334.47,6558.0,314.9482,315.6557,314.3821,315.5331,6558.0
2020-07-15 11:30:00,334.78,334.94,333.08,333.08,5463.0,315.8255,315.9765,314.2218,314.2218,5463.0
2020-07-15 11:40:00,333.1,333.59,332.67,332.67,2600.0,314.2406,314.7029,313.835,313.835,2600.0
2020-07-15 11:50:00,332.75,333.42,332.01,332.01,3308.0,313.9105,314.5425,313.2124,313.2124,3308.0
2020-07-15 12:00:00,331.93,332.39,331.49,332.03,3000.0,313.1369,313.5708,312.7218,313.2312,3000.0
2020-07-15 12:10:00,332.02,333.69,332.02,333.69,2505.0,313.2218,314.7972,313.2218,314.7972,2505.0
2020-07-15 12:20:00,333.62,334.12,333.52,333.52,3556.0,314.7312,315.2029,314.6369,314.6369,3556.0
2020-07-15 12:30:00,333.63,333.76,332.14,332.68,4252.0,314.7406,314.8633,313.335,313.8444,4252.0
2020-07-15 12:40:00,332.68,334.22,332.67,334.11,2583.0,313.8444,315.2972,313.835,315.1935,2583.0
2020-07-15 12:50:00,333.98,334.52,333.78,334.52,3230.0,315.0708,315.5802,314.8821,315.5802,3230.0
2020-07-15 13:00:00,334.61,334.65,334.17,334.63,3504.0,315.6651,315.7029,315.2501,315.684,3504.0
2020-07-15 13:10:00,334.56,334.62,333.94,334.54,2600.0,315.618,315.6746,315.0331,315.5991,2600.0
2020-07-15 13:20:00,334.69,334.7,333.97,334.22,3301.0,315.7406,315.7501,315.0614,315.2972,3301.0
2020-07-15 13:30:00,334.15,334.6,334.14,334.6,3382.0,315.2312,315.6557,315.2218,315.6557,3382.0
2020-07-15 13:40:00,334.6,334.91,334.25,334.28,4448.0,315.6557,315.9482,315.3255,315.3538,4448.0
2020-07-15 13:50:00,334.33,334.39,334.04,334.04,1822.0,315.401,315.4576,315.1274,315.1274,1822.0
2020-07-15 14:00:00,333.92,334.75,333.83,334.37,2700.0,315.0142,315.7972,314.9293,315.4387,2700.0
2020-07-15 14:10:00,334.48,335.02,334.48,334.94,4575.0,315.5425,316.0519,315.5425,315.9765,4575.0
2020-07-15 14:20:00,334.76,334.83,334.25,334.38,2726.0,315.8067,315.8727,315.3255,315.4482,2726.0
2020-07-15 14:30:00,334.38,334.38,333.93,334.23,1909.0,315.4482,315.4482,315.0236,315.3067,1909.0
2020-07-15 14:40:00,334.44,334.5,333.44,334.16,3400.0,315.5048,315.5614,314.5614,315.2406,3400.0
2020-07-15 14:50:00,334.13,334.13,333.11,333.46,3947.0,315.2123,315.2123,314.2501,314.5803,3947.0
2020-07-15 15:00:00,333.2,333.73,332.93,333.44,2800.0,314.335,314.835,314.0803,314.5614,2800.0
2020-07-15 15:10:00,333.6,333.68,333.29,333.55,3402.0,314.7123,314.7878,314.4199,314.6652,3402.0
2020-07-15 15:20:00,333.53,334.01,333.48,334.01,4402.0,314.6463,315.0991,314.5991,315.0991,4402.0
2020-07-15 15:30:00,334.11,334.57,333.75,334.39,7284.0,315.1935,315.6274,314.8538,315.4576,7284.0
2020-07-15 15:40:00,334.39,334.9,334.1,334.8,10973.0,315.4576,315.9387,315.184,315.8444,10973.0
2020-07-15 15:50:00,334.61,334.8,333.23,333.62,37690.0,315.6651,315.8444,314.3633,314.7312,37690.0
2020-07-16 09:30:00,333.54,334.2,331.78,333.58,5258.0,314.6557,315.2784,312.9954,314.6935,5258.0
2020-07-16 09:40:00,333.56,334.32,333.3,333.95,2201.0,314.6746,315.3916,314.4293,315.0425,2201.0
2020-07-16 09:50:00,334.78,335.81,334.39,335.03,2106.0,315.8255,316.7972,315.4576,316.0614,2106.0
2020-07-16 10:00:00,335.07,335.68,335.0,335.68,900.0,316.0991,316.6746,316.0331,316.6746,900.0
2020-07-16 10:10:00,335.92,336.95,335.8,336.81,5526.0,316.901,317.8727,316.7878,317.7406,5526.0
2020-07-16 10:20:00,336.96,337.91,336.48,337.91,1700.0,317.8821,318.7783,317.4293,318.7783,1700.0
2020-07-16 10:30:00,337.31,337.79,336.96,336.97,2980.0,318.2123,318.6651,317.8821,317.8915,2980.0
2020-07-16 10:40:00,336.94,337.06,336.42,336.42,3078.0,317.8632,317.9764,317.3727,317.3727,3078.0
2020-07-16 10:50:00,336.06,336.54,335.3,335.3,1500.0,317.0331,317.4859,316.3161,316.3161,1500.0
2020-07-16 11:00:00,335.22,335.51,335.12,335.26,1030.0,316.2406,316.5142,316.1463,316.2783,1030.0
2020-07-16 11:10:00,335.08,335.43,334.69,334.75,1893.0,316.1085,316.4387,315.7406,315.7972,1893.0
2020-07-16 11:20:00,334.86,335.04,334.42,334.83,3800.0,315.901,316.0708,315.4859,315.8727,3800.0
2020-07-16 11:30:00,334.41,334.47,334.02,334.02,1163.0,315.4765,315.5331,315.1086,315.1086,1163.0
2020-07-16 11:40:00,334.21,334.35,333.7,333.7,1900.0,315.2878,315.4199,314.8067,314.8067,1900.0
2020-07-16 11:50:00,333.83,333.87,333.67,333.71,1055.0,314.9293,314.967,314.7784,314.8161,1055.0
2020-07-16 12:00:00,333.75,334.15,333.58,333.99,3400.0,314.8538,315.2312,314.6935,315.0802,3400.0
2020-07-16 12:10:00,334.09,334.25,333.86,333.86,1500.0,315.1746,315.3255,314.9576,314.9576,1500.0
2020-07-16 12:20:00,333.91,334.31,333.91,334.31,801.0,315.0048,315.3821,315.0048,315.3821,801.0
2020-07-16 12:30:00,334.41,334.43,333.53,333.53,2016.0,315.4765,315.4953,314.6463,314.6463,2016.0
2020-07-16 12:40:00,333.59,334.31,333.5,333.92,2701.0,314.7029,315.3821,314.618,315.0142,2701.0
2020-07-16 12:50:00,333.92,333.93,333.51,333.59,3100.0,315.0142,315.0236,314.6274,314.7029,3100.0
2020-07-16 13:00:00,333.71,334.53,333.71,334.32,1725.0,314.8161,315.5897,314.8161,315.3916,1725.0
2020-07-16 13:10:00,334.63,335.31,334.44,335.17,1300.0,315.684,316.3255,315.5048,316.1934,1300.0
2020-07-16 13:20:00,334.95,335.18,334.83,335.05,1500.0,315.9859,316.2029,315.8727,316.0802,1500.0
2020-07-16 13:30:00,334.91,334.91,334.26,334.29,1100.0,315.9482,315.9482,315.335,315.3633,1100.0
2020-07-16 13:40:00,334.31,334.31,333.55,333.61,1499.0,315.3821,315.3821,314.6652,314.7218,1499.0
2020-07-16 13:50:00,333.75,333.76,332.52,332.52,1400.0,314.8538,314.8633,313.6935,313.6935,1400.0
2020-07-16 14:00:00,332.74,333.24,332.53,333.21,2015.0,313.901,314.3727,313.7029,314.3444,2015.0
2020-07-16 14:10:00,333.15,333.72,332.99,333.19,2063.0,314.2878,314.8255,314.1369,314.3255,2063.0
2020-07-16 14:20:00,333.19,333.19,332.83,332.83,1300.0,314.3255,314.3255,313.9859,313.9859,1300.0
2020-07-16 14:30:00,332.76,333.08,332.11,332.17,2607.0,313.9199,314.2218,313.3067,313.3633,2607.0
2020-07-16 14:40:00,332.08,332.65,331.7,331.72,2827.0,313.2784,313.8161,312.9199,312.9388,2827.0
2020-07-16 14:50:00,331.64,331.89,331.34,331.4,1809.0,312.8633,313.0991,312.5803,312.6369,1809.0
2020-07-16 15:00:00,331.57,332.35,331.34,332.18,4433.0,312.7973,313.5331,312.5803,313.3727,4433.0
2020-07-16 15:10:00,332.49,333.17,332.14,333.17,1740.0,313.6652,314.3067,313.335,314.3067,1740.0
2020-07-16 15:20:00,333.06,333.2,332.77,333.2,3004.0,314.2029,314.335,313.9293,314.335,3004.0
2020-07-16 15:30:00,333.26,333.47,332.83,333.38,5786.0,314.3916,314.5897,313.9859,314.5048,5786.0
2020-07-16 15:40:00,333.43,333.43,332.82,333.17,7236.0,314.552,314.552,313.9765,314.3067,7236.0
2020-07-16 15:50:00,333.04,333.6,332.68,333.3,18726.0,314.184,314.7123,313.8444,314.4293,18726.0
2020-07-17 09:30:00,335.04,336.31,335.04,335.32,13050.0,316.0708,317.2689,316.0708,316.3349,13050.0
2020-07-17 09:40:00,335.83,336.32,335.32,335.84,2900.0,316.8161,317.2783,316.3349,316.8255,2900.0
2020-07-17 09:50:00,335.84,335.84,334.06,334.52,7324.0,316.8255,316.8255,315.1463,315.5802,7324.0
2020-07-17 10:00:00,334.25,334.43,332.87,333.97,4664.0,315.3255,315.4953,314.0237,315.0614,4664.0
2020-07-17 10:10:00,334.07,334.73,333.93,334.14,3870.0,315.1557,315.7784,315.0236,315.2218,3870.0
2020-07-17 10:20:00,334.19,334.19,330.52,330.83,4952.0,315.2689,315.2689,311.8067,312.0992,4952.0
2020-07-17 10:30:00,330.88,332.2,330.88,332.2,5584.0,312.1463,313.3916,312.1463,313.3916,5584.0
2020-07-17 10:40:00,331.91,332.59,331.86,332.42,4000.0,313.118,313.7595,313.0708,313.5991,4000.0
2020-07-17 10:50:00,332.25,332.35,331.8,332.25,4521.0,313.4388,313.5331,313.0142,313.4388,4521.0
2020-07-17 11:00:00,332.27,332.78,331.93,332.46,3601.0,313.4576,313.9388,313.1369,313.6369,3601.0
2020-07-17 11:10:00,332.37,332.78,332.01,332.01,3200.0,313.552,313.9388,313.2124,313.2124,3200.0
2020-07-17 11:20:00,332.0,332.09,330.96,330.96,3311.0,313.2029,313.2878,312.2218,312.2218,3311.0
2020-07-17 11:30:00,330.88,331.52,330.42,331.51,4425.0,312.1463,312.7501,311.7124,312.7407,4425.0
2020-07-17 11:40:00,331.43,331.5,330.4,331.23,9444.0,312.6652,312.7312,311.6935,312.4765,9444.0
2020-07-17 11:50:00,331.23,332.23,330.98,332.21,3400.0,312.4765,313.4199,312.2407,313.401,3400.0
2020-07-17 12:00:00,332.2,332.86,332.19,332.66,3500.0,313.3916,314.0142,313.3822,313.8256,3500.0
2020-07-17 12:10:00,332.65,332.68,331.58,331.58,3625.0,313.8161,313.8444,312.8067,312.8067,3625.0
2020-07-17 12:20:00,331.8,332.11,331.51,332.11,4827.0,313.0142,313.3067,312.7407,313.3067,4827.0
2020-07-17 12:30:00,332.13,332.26,331.44,331.48,3602.0,313.3256,313.4482,312.6746,312.7124,3602.0
2020-07-17 12:40:00,331.39,331.81,331.36,331.56,4200.0,312.6275,313.0237,312.5992,312.7878,4200.0
2020-07-17 12:50:00,331.55,331.64,331.21,331.53,3520.0,312.7784,312.8633,312.4576,312.7595,3520.0
2020-07-17 13:00:00,331.52,332.04,331.33,331.41,4100.0,312.7501,313.2407,312.5709,312.6463,4100.0
2020-07-17 13:10:00,331.59,332.22,331.59,331.73,2588.0,312.8161,313.4105,312.8161,312.9482,2588.0
2020-07-17 13:20:00,331.94,332.36,331.37,331.37,2755.0,313.1463,313.5425,312.6086,312.6086,2755.0
2020-07-17 13:30:00,331.37,331.77,331.07,331.74,3924.0,312.6086,312.9859,312.3256,312.9576,3924.0
2020-07-17 13:40:00,331.94,332.38,331.79,331.8,3600.0,313.1463,313.5614,313.0048,313.0142,3600.0
2020-07-17 13:50:00,331.5,331.69,331.03,331.41,2532.0,312.7312,312.9105,312.2878,312.6463,2532.0
2020-07-17 14:00:00,331.31,331.61,330.91,331.06,2926.0,312.552,312.835,312.1746,312.3161,2926.0
2020-07-17 14:10:00,331.19,331.64,330.91,330.91,3113.0,312.4388,312.8633,312.1746,312.1746,3113.0
2020-07-17 14:20:00,330.92,331.19,330.74,330.85,5986.0,312.1841,312.4388,312.0143,312.118,5986.0
2020-07-17 14:30:00,330.71,330.89,330.37,330.37,3252.0,311.986,312.1558,311.6652,311.6652,3252.0
2020-07-17 14:40:00,330.36,330.69,330.17,330.27,6135.0,311.6558,311.9671,311.4765,311.5709,6135.0
2020-07-17 14:50:00,330.38,330.84,330.28,330.31,3775.0,311.6746,312.1086,311.5803,311.6086,3775.0
2020-07-17 15:00:00,330.12,331.27,329.87,330.62,6406.0,311.4294,312.5142,311.1935,311.9011,6406.0
2020-07-17 15:10:00,330.51,330.64,329.88,330.12,9219.0,311.7973,311.9199,311.2029,311.4294,9219.0
2020-07-17 15:20:00,330.17,330.88,330.06,330.41,5635.0,311.4765,312.1463,311.3728,311.7029,5635.0
2020-07-17 15:30:00,330.52,331.18,330.28,330.74,8596.0,311.8067,312.4293,311.5803,312.0143,8596.0
2020-07-17 15:40:00,330.86,330.9,330.0,330.02,14430.0,312.1275,312.1652,311.3162,311.335,14430.0
2020-07-17 15:50:00,330.19,330.78,329.76,330.26,47454.0,311.4954,312.052,311.0897,311.5614,47454.0
2020-07-20 09:30:00,326.92,328.38,326.92,327.48,5475.0,308.4105,309.7879,308.4105,308.9388,5475.0
2020-07-20 09:40:00,328.44,328.44,326.04,326.82,5596.0,309.8445,309.8445,307.5804,308.3162,5596.0
2020-07-20 09:50:00,326.38,327.15,325.64,326.99,4837.0,307.9011,308.6275,307.203,308.4766,4837.0
2020-07-20 10:00:00,327.06,328.81,326.88,328.42,4000.0,308.5426,310.1935,308.3728,309.8256,4000.0
2020-07-20 10:10:00,328.42,328.56,328.01,328.33,3300.0,309.8256,309.9577,309.4388,309.7407,3300.0
2020-07-20 10:20:00,328.31,328.32,327.03,327.29,3900.0,309.7218,309.7313,308.5143,308.7596,3900.0
2020-07-20 10:30:00,327.08,328.07,327.06,327.65,2977.0,308.5615,309.4954,308.5426,309.0992,2977.0
2020-07-20 10:40:00,327.57,327.78,326.95,326.96,3300.0,309.0237,309.2218,308.4388,308.4483,3300.0
2020-07-20 10:50:00,326.71,326.95,326.56,326.56,1200.0,308.2124,308.4388,308.0709,308.0709,1200.0
2020-07-20 11:00:00,326.74,327.03,326.62,326.79,723.0,308.2407,308.5143,308.1275,308.2879,723.0
2020-07-20 11:10:00,326.78,327.11,326.45,326.98,2004.0,308.2785,308.5898,307.9671,308.4671,2004.0
2020-07-20 11:20:00,326.98,327.19,326.59,326.93,2659.0,308.4671,308.6652,308.0992,308.42,2659.0
2020-07-20 11:30:00,326.95,326.95,326.45,326.46,900.0,308.4388,308.4388,307.9671,307.9766,900.0
2020-07-20 11:40:00,326.44,326.72,326.26,326.53,1400.0,307.9577,308.2219,307.7879,308.0426,1400.0
2020-07-20 11:50:00,326.26,326.68,325.98,326.43,4080.0,307.7879,308.1841,307.5238,307.9483,4080.0
2020-07-20 12:00:00,326.13,326.37,325.85,326.31,3703.0,307.6653,307.8917,307.4011,307.8351,3703.0
2020-07-20 12:10:00,326.32,327.55,326.32,327.52,1912.0,307.8445,309.0049,307.8445,308.9766,1912.0
2020-07-20 12:20:00,327.66,327.76,327.52,327.75,1400.0,309.1086,309.203,308.9766,309.1935,1400.0
2020-07-20 12:30:00,327.76,328.13,327.7,328.13,903.0,309.203,309.552,309.1464,309.552,903.0
2020-07-20 12:40:00,328.5,328.5,328.04,328.04,300.0,309.9011,309.9011,309.4671,309.4671,300.0
2020-07-20 12:50:00,328.09,328.27,327.78,327.78,1800.0,309.5143,309.6841,309.2218,309.2218,1800.0
2020-07-20 13:00:00,327.88,327.89,327.38,327.39,2245.0,309.3162,309.3256,308.8445,308.8539,2245.0
2020-07-20 13:10:00,327.28,327.28,326.88,327.06,1022.0,308.7502,308.7502,308.3728,308.5426,1022.0
2020-07-20 13:20:00,327.29,327.91,327.2,327.86,2320.0,308.7596,309.3445,308.6747,309.2973,2320.0
2020-07-20 13:30:00,327.7,328.14,327.7,328.14,508.0,309.1464,309.5615,309.1464,309.5615,508.0
2020-07-20 13:40:00,328.32,328.44,328.22,328.3,1200.0,309.7313,309.8445,309.6369,309.7124,1200.0
2020-07-20 13:50:00,328.31,328.6,328.31,328.6,1000.0,309.7218,309.9954,309.7218,309.9954,1000.0
2020-07-20 14:00:00,328.53,328.53,327.75,328.15,2800.0,309.9294,309.9294,309.1935,309.5709,2800.0
2020-07-20 14:10:00,328.31,329.12,328.31,329.12,1402.0,309.7218,310.486,309.7218,310.486,1402.0
2020-07-20 14:20:00,328.96,329.08,328.77,328.92,1700.0,310.335,310.4482,310.1558,310.2973,1700.0
2020-07-20 14:30:00,328.82,328.82,328.26,328.45,2500.0,310.203,310.203,309.6747,309.8539,2500.0
2020-07-20 14:40:00,328.33,328.35,328.13,328.32,2300.0,309.7407,309.7596,309.552,309.7313,2300.0
2020-07-20 14:50:00,328.43,328.68,328.24,328.68,1000.0,309.835,310.0709,309.6558,310.0709,1000.0
2020-07-20 15:00:00,328.45,328.6,328.25,328.33,2500.0,309.8539,309.9954,309.6652,309.7407,2500.0
2020-07-20 15:10:00,328.4,328.79,328.09,328.78,3024.0,309.8067,310.1747,309.5143,310.1652,3024.0
2020-07-20 15:20:00,328.71,330.34,328.71,330.15,5877.0,310.0992,311.6369,310.0992,311.4577,5877.0
2020-07-20 15:30:00,330.11,330.59,329.85,330.16,7200.0,311.4199,311.8727,311.1746,311.4671,7200.0
2020-07-20 15:40:00,330.27,331.46,330.16,331.46,14048.0,311.5709,312.6935,311.4671,312.6935,14048.0
2020-07-20 15:50:00,331.22,332.0,330.73,330.73,38169.0,312.4671,313.2029,312.0048,312.0048,38169.0
2020-07-21 09:30:00,333.34,335.77,333.06,335.77,4640.0,314.4671,316.7595,314.2029,316.7595,4640.0
2020-07-21 09:40:00,335.65,335.95,334.45,334.74,6785.0,316.6463,316.9293,315.5142,315.7878,6785.0
2020-07-21 09:50:00,334.84,337.34,334.83,337.34,3825.0,315.8821,318.2406,315.8727,318.2406,3825.0
2020-07-21 10:00:00,337.05,337.48,337.05,337.06,3145.0,317.967,318.3727,317.967,317.9764,3145.0
2020-07-21 10:10:00,336.71,336.72,335.41,335.63,2302.0,317.6462,317.6557,316.4199,316.6274,2302.0
2020-07-21 10:20:00,335.95,335.95,334.63,334.63,1431.0,316.9293,316.9293,315.684,315.684,1431.0
2020-07-21 10:30:00,334.5,335.7,334.23,335.7,7416.0,315.5614,316.6934,315.3067,316.6934,7416.0
2020-07-21 10:40:00,335.54,335.71,334.77,335.71,3628.0,316.5425,316.7029,315.8161,316.7029,3628.0
2020-07-21 10:50:00,336.05,336.62,336.05,336.56,1800.0,317.0236,317.5613,317.0236,317.5047,1800.0
2020-07-21 11:00:00,336.56,336.56,335.73,335.73,800.0,317.5047,317.5047,316.7217,316.7217,800.0
2020-07-21 11:10:00,335.64,337.59,335.4,337.59,2408.0,316.6368,318.4764,316.4104,318.4764,2408.0
2020-07-21 11:20:00,337.25,337.44,337.03,337.03,2339.0,318.1557,318.3349,317.9481,317.9481,2339.0
2020-07-21 11:30:00,337.22,337.31,336.84,337.14,900.0,318.1274,318.2123,317.7689,318.0519,900.0
2020-07-21 11:40:00,337.09,337.96,336.77,336.78,5667.0,318.0047,318.8255,317.7029,317.7123,5667.0
2020-07-21 11:50:00,336.8,338.24,336.8,338.24,2982.0,317.7312,319.0896,317.7312,319.0896,2982.0
2020-07-21 12:00:00,338.24,338.67,337.59,337.59,1900.0,319.0896,319.4953,318.4764,318.4764,1900.0
2020-07-21 12:10:00,337.52,337.85,337.15,337.55,1814.0,318.4104,318.7217,318.0613,318.4387,1814.0
2020-07-21 12:20:00,337.83,338.7,337.83,338.55,8400.0,318.7028,319.5236,318.7028,319.3821,8400.0
2020-07-21 12:30:00,338.64,339.28,338.61,338.93,5133.0,319.467,320.0707,319.4387,319.7406,5133.0
2020-07-21 12:40:00,338.74,338.96,338.17,338.72,4963.0,319.5613,319.7689,319.0236,319.5424,4963.0
2020-07-21 12:50:00,338.85,338.85,338.46,338.72,2740.0,319.6651,319.6651,319.2972,319.5424,2740.0
2020-07-21 13:00:00,338.43,339.05,338.18,339.05,3721.0,319.2689,319.8538,319.033,319.8538,3721.0
2020-07-21 13:10:00,338.98,339.0,338.67,338.8,2800.0,319.7877,319.8066,319.4953,319.6179,2800.0
2020-07-21 13:20:00,338.86,338.86,338.65,338.66,2308.0,319.6745,319.6745,319.4764,319.4858,2308.0
2020-07-21 13:30:00,338.84,339.11,338.67,338.97,2224.0,319.6557,319.9104,319.4953,319.7783,2224.0
2020-07-21 13:40:00,338.98,339.17,338.85,339.17,2159.0,319.7877,319.967,319.6651,319.967,2159.0
2020-07-21 13:50:00,338.94,339.05,338.7,338.99,2290.0,319.75,319.8538,319.5236,319.7972,2290.0
2020-07-21 14:00:00,339.11,339.28,338.77,338.77,1122.0,319.9104,320.0707,319.5896,319.5896,1122.0
2020-07-21 14:10:00,338.78,338.88,338.47,338.77,3847.0,319.5991,319.6934,319.3066,319.5896,3847.0
2020-07-21 14:20:00,338.48,339.15,338.48,339.04,1500.0,319.316,319.9481,319.316,319.8443,1500.0
2020-07-21 14:30:00,338.91,338.91,337.46,337.46,2533.0,319.7217,319.7217,318.3538,318.3538,2533.0
2020-07-21 14:40:00,337.2,337.61,337.0,337.41,1646.0,318.1085,318.4953,317.9198,318.3066,1646.0
2020-07-21 14:50:00,337.26,337.53,337.02,337.52,2000.0,318.1651,318.4198,317.9387,318.4104,2000.0
2020-07-21 15:00:00,337.4,337.78,337.3,337.71,1917.0,318.2972,318.6557,318.2028,318.5896,1917.0
2020-07-21 15:10:00,337.56,337.88,337.35,337.8,4100.0,318.4481,318.75,318.25,318.6745,4100.0
2020-07-21 15:20:00,337.82,337.92,337.45,337.8,5244.0,318.6934,318.7877,318.3444,318.6745,5244.0
2020-07-21 15:30:00,337.87,337.96,337.04,337.23,5533.0,318.7406,318.8255,317.9576,318.1368,5533.0
2020-07-21 15:40:00,337.26,337.73,337.05,337.11,7085.0,318.1651,318.6085,317.967,318.0236,7085.0
2020-07-21 15:50:00,337.04,337.81,336.33,337.32,45835.0,317.9576,318.684,317.2878,318.2217,45835.0
2020-07-22 09:30:00,337.66,341.39,337.5,341.19,5849.0,318.5425,322.0613,318.3915,321.8726,5849.0
2020-07-22 09:40:00,341.15,341.84,341.0,341.63,4200.0,321.8349,322.4858,321.6934,322.2877,4200.0
2020-07-22 09:50:00,341.57,342.67,341.57,342.05,2800.0,322.2311,323.2688,322.2311,322.6839,2800.0
2020-07-22 10:00:00,342.4,342.62,342.02,342.5,5707.0,323.0141,323.2216,322.6556,323.1084,5707.0
2020-07-22 10:10:00,342.06,342.64,342.06,342.42,1033.0,322.6933,323.2405,322.6933,323.033,1033.0
2020-07-22 10:20:00,342.39,342.5,341.95,341.95,3325.0,323.0047,323.1084,322.5896,322.5896,3325.0
2020-07-22 10:30:00,341.72,342.69,341.19,342.41,4100.0,322.3726,323.2877,321.8726,323.0235,4100.0
2020-07-22 10:40:00,342.49,342.63,342.1,342.1,1932.0,323.099,323.2311,322.7311,322.7311,1932.0
2020-07-22 10:50:00,342.01,342.42,342.01,342.31,2559.0,322.6462,323.033,322.6462,322.9292,2559.0
2020-07-22 11:00:00,342.31,342.31,341.57,341.57,2123.0,322.9292,322.9292,322.2311,322.2311,2123.0
2020-07-22 11:10:00,341.62,342.19,341.61,342.19,2868.0,322.2783,322.816,322.2688,322.816,2868.0
2020-07-22 11:20:00,341.98,341.99,341.3,341.46,1413.0,322.6179,322.6273,321.9764,322.1273,1413.0
2020-07-22 11:30:00,341.44,341.74,341.06,341.64,2809.0,322.1084,322.3915,321.75,322.2971,2809.0
2020-07-22 11:40:00,341.72,341.99,341.65,341.65,1553.0,322.3726,322.6273,322.3066,322.3066,1553.0
2020-07-22 11:50:00,341.29,341.29,339.81,340.04,1100.0,321.9669,321.9669,320.5707,320.7877,1100.0
2020-07-22 12:00:00,340.31,340.55,340.08,340.08,2279.0,321.0424,321.2688,320.8254,320.8254,2279.0
2020-07-22 12:10:00,340.11,340.36,339.84,340.19,17460.0,320.8537,321.0896,320.599,320.9292,17460.0
2020-07-22 12:20:00,340.23,342.83,340.22,342.45,4262.0,320.967,323.4197,320.9575,323.0613,4262.0
2020-07-22 12:30:00,342.3,342.3,341.94,342.1,2783.0,322.9198,322.9198,322.5801,322.7311,2783.0
2020-07-22 12:40:00,342.15,342.15,341.54,341.83,2246.0,322.7782,322.7782,322.2028,322.4764,2246.0
2020-07-22 12:50:00,341.85,341.85,340.71,340.72,2884.0,322.4952,322.4952,321.4198,321.4292,2884.0
2020-07-22 13:00:00,340.77,340.77,339.62,339.62,3183.0,321.4764,321.4764,320.3915,320.3915,3183.0
2020-07-22 13:10:00,339.66,339.71,339.07,339.07,2473.0,320.4292,320.4764,319.8726,319.8726,2473.0
2020-07-22 13:20:00,339.09,339.09,338.58,338.72,2311.0,319.8915,319.8915,319.4104,319.5424,2311.0
2020-07-22 13:30:00,338.73,338.75,337.79,337.84,3100.0,319.5519,319.5707,318.6651,318.7123,3100.0
2020-07-22 13:40:00,338.14,338.38,337.58,337.58,2300.0,318.9953,319.2217,318.467,318.467,2300.0
2020-07-22 13:50:00,337.8,338.0,336.97,337.1,3304.0,318.6745,318.8632,317.8915,318.0142,3304.0
2020-07-22 14:00:00,336.88,337.43,336.57,337.43,3127.0,317.8066,318.3255,317.5142,318.3255,3127.0
2020-07-22 14:10:00,337.43,337.63,337.19,337.63,2496.0,318.3255,318.5142,318.0991,318.5142,2496.0
2020-07-22 14:20:00,337.59,337.59,337.12,337.3,1400.0,318.4764,318.4764,318.033,318.2028,1400.0
2020-07-22 14:30:00,337.05,337.76,336.95,337.76,3512.0,317.967,318.6368,317.8727,318.6368,3512.0
2020-07-22 14:40:00,337.77,337.93,337.55,337.63,2539.0,318.6462,318.7972,318.4387,318.5142,2539.0
2020-07-22 14:50:00,337.74,338.18,337.51,337.65,4411.0,318.6179,319.033,318.401,318.533,4411.0
2020-07-22 15:00:00,337.85,338.19,337.85,338.05,2702.0,318.7217,319.0425,318.7217,318.9104,2702.0
2020-07-22 15:10:00,337.95,338.04,337.65,337.68,3096.0,318.816,318.9009,318.533,318.5613,3096.0
2020-07-22 15:20:00,337.68,338.26,337.68,338.11,4842.0,318.5613,319.1085,318.5613,318.967,4842.0
2020-07-22 15:30:00,338.13,338.86,337.96,338.7,4701.0,318.9859,319.6745,318.8255,319.5236,4701.0
2020-07-22 15:40:00,338.77,339.35,338.73,339.03,14972.0,319.5896,320.1368,319.5519,319.8349,14972.0
2020-07-22 15:50:00,339.19,339.65,338.53,338.53,19356.0,319.9858,320.4198,319.3632,319.3632,19356.0
2020-07-23 09:30:00,338.94,341.0,326.64,330.06,34761.0,319.75,321.6934,308.1464,311.3728,34761.0
2020-07-23 09:40:00,330.06,331.4,329.45,329.54,3101.0,311.3728,312.6369,310.7973,310.8822,3101.0
2020-07-23 09:50:00,329.57,335.67,329.57,335.18,5836.0,310.9105,316.6651,310.9105,316.2029,5836.0
2020-07-23 10:00:00,334.21,335.24,333.55,333.7,7527.0,315.2878,316.2595,314.6652,314.8067,7527.0
2020-07-23 10:10:00,333.98,335.0,333.93,334.21,2900.0,315.0708,316.0331,315.0236,315.2878,2900.0
2020-07-23 10:20:00,334.51,336.19,333.73,336.19,4300.0,315.5708,317.1557,314.835,317.1557,4300.0
2020-07-23 10:30:00,335.22,335.22,334.04,334.67,4111.0,316.2406,316.2406,315.1274,315.7217,4111.0
2020-07-23 10:40:00,334.81,335.93,334.14,334.19,2227.0,315.8538,316.9104,315.2218,315.2689,2227.0
2020-07-23 10:50:00,334.32,334.78,333.4,333.4,5700.0,315.3916,315.8255,314.5237,314.5237,5700.0
2020-07-23 11:00:00,333.65,335.13,333.65,334.48,3728.0,314.7595,316.1557,314.7595,315.5425,3728.0
2020-07-23 11:10:00,334.77,334.9,334.09,334.72,2121.0,315.8161,315.9387,315.1746,315.7689,2121.0
2020-07-23 11:20:00,334.72,335.89,334.72,335.56,5327.0,315.7689,316.8727,315.7689,316.5614,5327.0
2020-07-23 11:30:00,335.82,338.39,335.82,337.96,6027.0,316.8066,319.2311,316.8066,318.8255,6027.0
2020-07-23 11:40:00,338.27,340.42,337.59,340.3,5586.0,319.1179,321.1462,318.4764,321.033,5586.0
2020-07-23 11:50:00,340.42,341.87,338.98,341.84,11300.0,321.1462,322.5141,319.7877,322.4858,11300.0
2020-07-23 12:00:00,341.23,342.79,340.63,341.64,7873.0,321.9103,323.382,321.3443,322.2971,7873.0
2020-07-23 12:10:00,341.1,342.7,340.91,342.31,4643.0,321.7877,323.2971,321.6085,322.9292,4643.0
2020-07-23 12:20:00,342.66,343.1,341.39,341.6,2600.0,323.2594,323.6745,322.0613,322.2594,2600.0
2020-07-23 12:30:00,341.31,341.34,339.73,341.15,4635.0,321.9858,322.0141,320.4953,321.8349,4635.0
2020-07-23 12:40:00,340.62,341.43,340.08,340.71,1918.0,321.3349,322.099,320.8254,321.4198,1918.0
2020-07-23 12:50:00,340.12,341.1,339.34,339.42,5153.0,320.8632,321.7877,320.1273,320.2028,5153.0
2020-07-23 13:00:00,339.22,340.76,338.85,340.44,4100.0,320.0141,321.4669,319.6651,321.1651,4100.0
2020-07-23 13:10:00,340.22,341.24,340.21,340.68,3500.0,320.9575,321.9198,320.9481,321.3915,3500.0
2020-07-23 13:20:00,340.19,340.41,339.66,339.66,2450.0,320.9292,321.1368,320.4292,320.4292,2450.0
2020-07-23 13:30:00,339.48,339.52,338.46,338.47,5419.0,320.2594,320.2972,319.2972,319.3066,5419.0
2020-07-23 13:40:00,338.48,339.61,338.4,339.2,3000.0,319.316,320.3821,319.2406,319.9953,3000.0
2020-07-23 13:50:00,338.82,338.82,337.88,338.52,2400.0,319.6368,319.6368,318.75,319.3538,2400.0
2020-07-23 14:00:00,338.53,338.82,337.67,337.69,6252.0,319.3632,319.6368,318.5519,318.5708,6252.0
2020-07-23 14:10:00,337.53,337.92,336.54,337.81,4400.0,318.4198,318.7877,317.4859,318.684,4400.0
2020-07-23 14:20:00,337.81,338.35,337.24,338.35,7804.0,318.684,319.1934,318.1462,319.1934,7804.0
2020-07-23 14:30:00,338.07,338.36,337.04,337.04,8827.0,318.9292,319.2028,317.9576,317.9576,8827.0
2020-07-23 14:40:00,337.21,339.0,337.21,338.61,10606.0,318.1179,319.8066,318.1179,319.4387,10606.0
2020-07-23 14:50:00,338.86,339.5,338.68,339.15,7210.0,319.6745,320.2783,319.5047,319.9481,7210.0
2020-07-23 15:00:00,339.37,339.57,338.74,338.75,5707.0,320.1556,320.3443,319.5613,319.5707,5707.0
2020-07-23 15:10:00,338.93,338.93,338.49,338.81,6676.0,319.7406,319.7406,319.3255,319.6274,6676.0
2020-07-23 15:20:00,338.71,339.13,338.47,338.75,7505.0,319.533,319.9292,319.3066,319.5707,7505.0
2020-07-23 15:30:00,338.63,339.25,337.51,338.97,9919.0,319.4575,320.0424,318.401,319.7783,9919.0
2020-07-23 15:40:00,338.96,339.64,338.78,339.33,12453.0,319.7689,320.4104,319.5991,320.1179,12453.0
2020-07-23 15:50:00,339.2,339.61,337.75,338.67,45605.0,319.9953,320.3821,318.6274,319.4953,45605.0
2020-07-24 09:30:00,339.04,339.04,336.04,337.97,5319.0,319.8443,319.8443,317.0142,318.8349,5319.0
2020-07-24 09:40:00,337.54,339.45,337.54,339.19,4250.0,318.4293,320.2311,318.4293,319.9858,4250.0
2020-07-24 09:50:00,339.37,339.77,337.66,338.29,5603.0,320.1556,320.533,318.5425,319.1368,5603.0
2020-07-24 10:00:00,338.11,342.69,337.92,342.67,14071.0,318.967,323.2877,318.7877,323.2688,14071.0
2020-07-24 10:10:00,342.18,344.93,342.17,342.94,18063.0,322.8065,325.4009,322.7971,323.5235,18063.0
2020-07-24 10:20:00,343.22,343.75,342.95,342.95,4331.0,323.7877,324.2877,323.533,323.533,4331.0
2020-07-24 10:30:00,343.22,344.28,342.97,343.75,2920.0,323.7877,324.7877,323.5518,324.2877,2920.0
2020-07-24 10:40:00,343.75,345.76,343.31,344.82,9573.0,324.2877,326.1839,323.8726,325.2971,9573.0
2020-07-24 10:50:00,345.29,346.0,345.02,346.0,2618.0,325.7405,326.4103,325.4858,326.4103,2618.0
2020-07-24 11:00:00,346.01,346.54,345.58,346.54,2400.0,326.4197,326.9197,326.014,326.9197,2400.0
2020-07-24 11:10:00,346.13,347.45,346.13,346.4,2644.0,326.5329,327.7782,326.5329,326.7876,2644.0
2020-07-24 11:20:00,346.52,347.05,346.07,346.78,5821.0,326.9008,327.4008,326.4763,327.1461,5821.0
2020-07-24 11:30:00,346.69,347.15,346.5,346.82,6996.0,327.0612,327.4952,326.882,327.1838,6996.0
2020-07-24 11:40:00,346.69,346.69,344.66,344.66,1700.0,327.0612,327.0612,325.1461,325.1461,1700.0
2020-07-24 11:50:00,344.35,344.36,343.23,343.25,2523.0,324.8537,324.8631,323.7971,323.816,2523.0
2020-07-24 12:00:00,342.53,342.93,342.21,342.5,4000.0,323.1367,323.5141,322.8349,323.1084,4000.0
2020-07-24 12:10:00,342.46,344.49,342.43,343.8,8913.0,323.0707,324.9858,323.0424,324.3348,8913.0
2020-07-24 12:20:00,343.68,343.9,343.22,343.32,1106.0,324.2216,324.4292,323.7877,323.882,1106.0
2020-07-24 12:30:00,343.38,343.38,341.88,341.88,3238.0,323.9386,323.9386,322.5235,322.5235,3238.0
2020-07-24 12:40:00,341.72,342.48,341.69,341.69,1200.0,322.3726,323.0896,322.3443,322.3443,1200.0
2020-07-24 12:50:00,341.83,342.19,341.64,341.9,2000.0,322.4764,322.816,322.2971,322.5424,2000.0
2020-07-24 13:00:00,341.63,341.88,341.38,341.38,1000.0,322.2877,322.5235,322.0518,322.0518,1000.0
2020-07-24 13:10:00,341.15,341.6,340.66,341.6,1802.0,321.8349,322.2594,321.3726,322.2594,1802.0
2020-07-24 13:20:00,342.05,342.49,341.8,342.49,1400.0,322.6839,323.099,322.4481,323.099,1400.0
2020-07-24 13:30:00,342.21,342.49,341.9,342.4,2032.0,322.8349,323.099,322.5424,323.0141,2032.0
2020-07-24 13:40:00,342.29,342.35,341.31,341.64,3341.0,322.9103,322.9669,321.9858,322.2971,3341.0
2020-07-24 13:50:00,341.13,341.33,340.26,341.01,2720.0,321.816,322.0047,320.9953,321.7028,2720.0
2020-07-24 14:00:00,341.22,341.86,340.87,341.48,5534.0,321.9009,322.5047,321.5707,322.1462,5534.0
2020-07-24 14:10:00,341.6,343.05,341.6,342.76,1811.0,322.2594,323.6273,322.2594,323.3537,1811.0
2020-07-24 14:20:00,342.73,343.62,342.5,343.15,3350.0,323.3254,324.165,323.1084,323.7216,3350.0
2020-07-24 14:30:00,343.18,343.26,341.97,342.65,5205.0,323.7499,323.8254,322.6084,323.2499,5205.0
2020-07-24 14:40:00,342.84,342.95,342.43,342.87,2038.0,323.4292,323.533,323.0424,323.4575,2038.0
2020-07-24 14:50:00,342.77,343.31,342.67,343.24,3700.0,323.3631,323.8726,323.2688,323.8065,3700.0
2020-07-24 15:00:00,343.06,343.06,342.62,342.64,2991.0,323.6367,323.6367,323.2216,323.2405,2991.0
2020-07-24 15:10:00,342.9,343.34,342.17,342.18,3113.0,323.4858,323.9009,322.7971,322.8065,3113.0
2020-07-24 15:20:00,341.99,342.35,341.37,341.37,4400.0,322.6273,322.9669,322.0424,322.0424,4400.0
2020-07-24 15:30:00,341.29,341.85,340.74,341.43,6629.0,321.9669,322.4952,321.4481,322.099,6629.0
2020-07-24 15:40:00,341.75,342.31,341.16,341.96,6493.0,322.4009,322.9292,321.8443,322.599,6493.0
2020-07-24 15:50:00,341.8,342.56,341.24,341.4,21072.0,322.4481,323.165,321.9198,322.0707,21072.0
2020-07-27 09:30:00,341.05,341.81,339.31,339.7,10037.0,321.7405,322.4575,320.099,320.467,10037.0
2020-07-27 09:40:00,340.37,340.83,340.37,340.83,816.0,321.099,321.533,321.099,321.533,816.0
2020-07-27 09:50:00,341.72,342.76,341.56,342.76,700.0,322.3726,323.3537,322.2217,323.3537,700.0
2020-07-27 10:00:00,341.82,344.41,341.82,344.12,4054.0,322.4669,324.9103,322.4669,324.6367,4054.0
2020-07-27 10:10:00,344.33,346.11,344.33,344.6,4700.0,324.8348,326.514,324.8348,325.0895,4700.0
2020-07-27 10:20:00,345.03,345.03,344.01,344.62,2425.0,325.4952,325.4952,324.5329,325.1084,2425.0
2020-07-27 10:30:00,344.76,344.76,344.01,344.35,1406.0,325.2405,325.2405,324.5329,324.8537,1406.0
2020-07-27 10:40:00,344.4,344.4,343.74,344.18,1700.0,324.9009,324.9009,324.2782,324.6933,1700.0
2020-07-27 10:50:00,344.08,344.47,342.6,343.21,3205.0,324.599,324.9669,323.2028,323.7782,3205.0
2020-07-27 11:00:00,343.45,343.75,343.09,343.63,1300.0,324.0046,324.2877,323.665,324.1745,1300.0
2020-07-27 11:10:00,343.2,343.2,342.25,342.44,1857.0,323.7688,323.7688,322.8726,323.0518,1857.0
2020-07-27 11:20:00,342.83,343.13,342.59,342.74,2595.0,323.4197,323.7028,323.1933,323.3348,2595.0
2020-07-27 11:30:00,343.1,343.32,342.89,342.89,1527.0,323.6745,323.882,323.4764,323.4764,1527.0
2020-07-27 11:40:00,342.75,342.93,342.5,342.73,1473.0,323.3443,323.5141,323.1084,323.3254,1473.0
2020-07-27 11:50:00,342.85,342.87,342.01,342.38,1550.0,323.4386,323.4575,322.6462,322.9952,1550.0
2020-07-27 12:00:00,342.58,342.58,342.19,342.37,765.0,323.1839,323.1839,322.816,322.9858,765.0
2020-07-27 12:10:00,342.42,342.82,342.04,342.43,1458.0,323.033,323.4103,322.6745,323.0424,1458.0
2020-07-27 12:20:00,342.48,343.14,342.47,342.99,1600.0,323.0896,323.7122,323.0801,323.5707,1600.0
2020-07-27 12:30:00,342.87,343.2,342.72,343.2,1607.0,323.4575,323.7688,323.316,323.7688,1607.0
2020-07-27 12:40:00,343.34,343.36,343.14,343.34,1636.0,323.9009,323.9197,323.7122,323.9009,1636.0
2020-07-27 12:50:00,343.34,343.53,342.95,342.95,2264.0,323.9009,324.0801,323.533,323.533,2264.0
2020-07-27 13:00:00,342.82,342.82,341.99,342.06,1977.0,323.4103,323.4103,322.6273,322.6933,1977.0
2020-07-27 13:10:00,342.1,342.11,341.95,341.95,1192.0,322.7311,322.7405,322.5896,322.5896,1192.0
2020-07-27 13:20:00,341.53,341.9,341.43,341.54,6512.0,322.1934,322.5424,322.099,322.2028,6512.0
2020-07-27 13:30:00,341.51,342.36,341.51,342.23,3418.0,322.1745,322.9764,322.1745,322.8537,3418.0
2020-07-27 13:40:00,342.18,342.32,341.61,341.61,2680.0,322.8065,322.9386,322.2688,322.2688,2680.0
2020-07-27 13:50:00,341.27,341.45,340.71,340.71,800.0,321.9481,322.1179,321.4198,321.4198,800.0
2020-07-27 14:00:00,340.79,340.98,340.08,340.6,2724.0,321.4952,321.6745,320.8254,321.316,2724.0
2020-07-27 14:10:00,340.59,341.0,340.45,340.7,2138.0,321.3066,321.6934,321.1745,321.4103,2138.0
2020-07-27 14:20:00,340.92,341.36,340.75,340.78,3516.0,321.6179,322.033,321.4575,321.4858,3516.0
2020-07-27 14:30:00,340.62,340.93,340.18,340.5,3099.0,321.3349,321.6273,320.9198,321.2217,3099.0
2020-07-27 14:40:00,340.42,340.88,340.13,340.14,4626.0,321.1462,321.5802,320.8726,320.882,4626.0
2020-07-27 14:50:00,340.19,340.23,339.62,340.08,4816.0,320.9292,320.967,320.3915,320.8254,4816.0
2020-07-27 15:00:00,340.13,340.3,340.04,340.11,1659.0,320.8726,321.033,320.7877,320.8537,1659.0
2020-07-27 15:10:00,340.12,340.62,339.9,340.54,2900.0,320.8632,321.3349,320.6556,321.2594,2900.0
2020-07-27 15:20:00,340.64,340.78,340.09,340.14,4573.0,321.3537,321.4858,320.8349,320.882,4573.0
2020-07-27 15:30:00,340.18,340.69,340.18,340.32,5140.0,320.9198,321.4009,320.9198,321.0519,5140.0
2020-07-27 15:40:00,340.41,340.58,339.76,339.83,10141.0,321.1368,321.2971,320.5236,320.5896,10141.0
2020-07-27 15:50:00,339.98,340.19,339.49,339.78,42004.0,320.7311,320.9292,320.2689,320.5424,42004.0
2020-07-28 09:30:00,337.77,337.77,336.14,336.69,5588.0,318.6462,318.6462,317.1085,317.6274,5588.0
2020-07-28 09:40:00,336.35,336.35,335.26,335.26,4662.0,317.3066,317.3066,316.2783,316.2783,4662.0
2020-07-28 09:50:00,335.03,335.71,334.09,335.47,2936.0,316.0614,316.7029,315.1746,316.4765,2936.0
2020-07-28 10:00:00,336.12,337.38,335.98,337.29,8784.0,317.0897,318.2783,316.9576,318.1934,8784.0
2020-07-28 10:10:00,337.74,338.17,337.1,338.17,2059.0,318.6179,319.0236,318.0142,319.0236,2059.0
2020-07-28 10:20:00,338.39,338.39,337.83,337.95,2915.0,319.2311,319.2311,318.7028,318.816,2915.0
2020-07-28 10:30:00,338.12,338.3,337.81,338.07,2052.0,318.9764,319.1462,318.684,318.9292,2052.0
2020-07-28 10:40:00,337.9,338.07,337.69,337.73,1935.0,318.7689,318.9292,318.5708,318.6085,1935.0
2020-07-28 10:50:00,337.92,338.14,337.66,338.14,1845.0,318.7877,318.9953,318.5425,318.9953,1845.0
2020-07-28 11:00:00,337.89,338.21,337.71,337.76,3300.0,318.7594,319.0613,318.5896,318.6368,3300.0
2020-07-28 11:10:00,337.92,338.22,337.76,337.96,2500.0,318.7877,319.0708,318.6368,318.8255,2500.0
2020-07-28 11:20:00,337.75,337.97,337.65,337.97,1308.0,318.6274,318.8349,318.533,318.8349,1308.0
2020-07-28 11:30:00,338.16,338.28,337.72,338.09,2800.0,319.0142,319.1274,318.5991,318.9481,2800.0
2020-07-28 11:40:00,337.93,338.07,337.93,337.94,400.0,318.7972,318.9292,318.7972,318.8066,400.0
2020-07-28 11:50:00,337.66,337.66,336.61,336.61,1607.0,318.5425,318.5425,317.5519,317.5519,1607.0
2020-07-28 12:00:00,336.42,336.54,336.13,336.35,3248.0,317.3727,317.4859,317.0991,317.3066,3248.0
2020-07-28 12:10:00,336.47,336.49,335.75,336.12,2875.0,317.4198,317.4387,316.7406,317.0897,2875.0
2020-07-28 12:20:00,336.21,336.23,335.99,336.23,1225.0,317.1746,317.1934,316.967,317.1934,1225.0
2020-07-28 12:30:00,335.99,337.12,335.99,337.12,3808.0,316.967,318.033,316.967,318.033,3808.0
2020-07-28 12:40:00,337.04,337.04,336.01,336.03,1609.0,317.9576,317.9576,316.9859,317.0047,1609.0
2020-07-28 12:50:00,336.06,336.2,335.98,336.19,1543.0,317.0331,317.1651,316.9576,317.1557,1543.0
2020-07-28 13:00:00,336.23,336.57,336.08,336.57,1788.0,317.1934,317.5142,317.0519,317.5142,1788.0
2020-07-28 13:10:00,336.62,337.24,336.62,337.14,1708.0,317.5613,318.1462,317.5613,318.0519,1708.0
2020-07-28 13:20:00,336.98,336.98,335.86,335.97,7863.0,317.901,317.901,316.8444,316.9481,7863.0
2020-07-28 13:30:00,336.12,336.98,336.12,336.89,1591.0,317.0897,317.901,317.0897,317.8161,1591.0
2020-07-28 13:40:00,337.05,337.63,337.05,337.63,717.0,317.967,318.5142,317.967,318.5142,717.0
2020-07-28 13:50:00,337.64,337.78,337.24,337.24,1500.0,318.5236,318.6557,318.1462,318.1462,1500.0
2020-07-28 14:00:00,337.36,337.61,337.36,337.42,1117.0,318.2594,318.4953,318.2594,318.3161,1117.0
2020-07-28 14:10:00,337.38,337.38,336.5,336.52,1523.0,318.2783,318.2783,317.4481,317.467,1523.0
2020-07-28 14:20:00,336.67,336.67,335.84,336.16,1472.0,317.6085,317.6085,316.8255,317.1274,1472.0
2020-07-28 14:30:00,336.13,336.39,336.13,336.38,1800.0,317.0991,317.3444,317.0991,317.3349,1800.0
2020-07-28 14:40:00,336.13,336.43,335.91,335.97,1376.0,317.0991,317.3821,316.8915,316.9481,1376.0
2020-07-28 14:50:00,335.94,336.59,335.94,336.11,2057.0,316.9198,317.533,316.9198,317.0802,2057.0
2020-07-28 15:00:00,336.0,336.03,335.5,335.51,2104.0,316.9764,317.0047,316.5048,316.5142,2104.0
2020-07-28 15:10:00,335.6,335.6,335.23,335.55,1446.0,316.5991,316.5991,316.25,316.5519,1446.0
2020-07-28 15:20:00,335.66,335.66,334.65,334.69,2600.0,316.6557,316.6557,315.7029,315.7406,2600.0
2020-07-28 15:30:00,334.56,335.04,334.48,334.71,5127.0,315.618,316.0708,315.5425,315.7595,5127.0
2020-07-28 15:40:00,334.84,334.85,333.99,334.11,6948.0,315.8821,315.8916,315.0802,315.1935,6948.0
2020-07-28 15:50:00,334.08,334.29,333.52,333.65,24795.0,315.1652,315.3633,314.6369,314.7595,24795.0
2020-07-29 09:30:00,335.21,338.27,335.21,337.23,4664.0,316.2312,319.1179,316.2312,318.1368,4664.0
2020-07-29 09:40:00,337.56,337.56,336.33,336.33,2402.0,318.4481,318.4481,317.2878,317.2878,2402.0
2020-07-29 09:50:00,336.35,336.89,336.05,336.37,2200.0,317.3066,317.8161,317.0236,317.3255,2200.0
2020-07-29 10:00:00,335.89,338.81,335.89,338.81,4981.0,316.8727,319.6274,316.8727,319.6274,4981.0
2020-07-29 10:10:00,338.75,340.89,338.75,340.04,2100.0,319.5707,321.5896,319.5707,320.7877,2100.0
2020-07-29 10:20:00,341.04,341.04,339.96,340.05,3500.0,321.7311,321.7311,320.7122,320.7971,3500.0
2020-07-29 10:30:00,340.36,340.57,339.79,340.0,2610.0,321.0896,321.2877,320.5519,320.75,2610.0
2020-07-29 10:40:00,340.0,341.41,339.99,341.17,3800.0,320.75,322.0801,320.7405,321.8537,3800.0
2020-07-29 10:50:00,341.23,343.18,341.23,343.16,2700.0,321.9103,323.7499,321.9103,323.7311,2700.0
2020-07-29 11:00:00,342.81,342.81,341.84,341.91,1638.0,323.4009,323.4009,322.4858,322.5518,1638.0
2020-07-29 11:10:00,342.05,342.26,341.69,341.7,1307.0,322.6839,322.882,322.3443,322.3537,1307.0
2020-07-29 11:20:00,341.68,342.54,341.52,342.04,3927.0,322.3349,323.1462,322.1839,322.6745,3927.0
2020-07-29 11:30:00,342.13,342.33,341.91,342.1,1600.0,322.7594,322.9481,322.5518,322.7311,1600.0
2020-07-29 11:40:00,341.88,341.93,341.34,341.34,1305.0,322.5235,322.5707,322.0141,322.0141,1305.0
2020-07-29 11:50:00,341.25,341.33,340.9,341.14,2200.0,321.9292,322.0047,321.599,321.8254,2200.0
2020-07-29 12:00:00,340.95,341.24,340.81,341.04,2200.0,321.6462,321.9198,321.5141,321.7311,2200.0
2020-07-29 12:10:00,341.02,341.26,340.7,340.7,1926.0,321.7122,321.9386,321.4103,321.4103,1926.0
2020-07-29 12:20:00,340.77,341.04,340.24,340.25,1800.0,321.4764,321.7311,320.9764,320.9858,1800.0
2020-07-29 12:30:00,340.31,340.68,340.11,340.68,3418.0,321.0424,321.3915,320.8537,321.3915,3418.0
2020-07-29 12:40:00,340.8,340.92,340.45,340.57,2160.0,321.5047,321.6179,321.1745,321.2877,2160.0
2020-07-29 12:50:00,340.55,340.55,340.14,340.35,2200.0,321.2688,321.2688,320.882,321.0802,2200.0
2020-07-29 13:00:00,340.36,340.52,340.03,340.11,2000.0,321.0896,321.2405,320.7783,320.8537,2000.0
2020-07-29 13:10:00,340.19,340.24,339.99,339.99,1754.0,320.9292,320.9764,320.7405,320.7405,1754.0
2020-07-29 13:20:00,340.15,340.56,340.01,340.56,9200.0,320.8915,321.2783,320.7594,321.2783,9200.0
2020-07-29 13:30:00,340.61,340.7,340.24,340.24,3737.0,321.3254,321.4103,320.9764,320.9764,3737.0
2020-07-29 13:40:00,340.16,340.64,339.97,340.26,3505.0,320.9009,321.3537,320.7217,320.9953,3505.0
2020-07-29 13:50:00,340.48,340.75,340.15,340.16,2613.0,321.2028,321.4575,320.8915,320.9009,2613.0
2020-07-29 14:00:00,339.95,340.29,339.48,340.29,2708.0,320.7028,321.0236,320.2594,321.0236,2708.0
2020-07-29 14:10:00,340.6,340.78,340.16,340.53,3600.0,321.316,321.4858,320.9009,321.25,3600.0
2020-07-29 14:20:00,340.53,340.53,340.03,340.11,2400.0,321.25,321.25,320.7783,320.8537,2400.0
2020-07-29 14:30:00,340.08,340.63,340.08,340.63,2700.0,320.8254,321.3443,320.8254,321.3443,2700.0
2020-07-29 14:40:00,340.56,341.05,340.45,340.56,3600.0,321.2783,321.7405,321.1745,321.2783,3600.0
2020-07-29 14:50:00,340.62,340.67,339.35,340.02,3788.0,321.3349,321.382,320.1368,320.7688,3788.0
2020-07-29 15:00:00,339.87,340.49,339.57,340.49,4586.0,320.6273,321.2122,320.3443,321.2122,4586.0
2020-07-29 15:10:00,340.45,340.9,340.3,340.78,4400.0,321.1745,321.599,321.033,321.4858,4400.0
2020-07-29 15:20:00,340.84,340.92,340.26,340.4,4393.0,321.5424,321.6179,320.9953,321.1273,4393.0
2020-07-29 15:30:00,340.22,341.38,340.19,341.11,9613.0,320.9575,322.0518,320.9292,321.7971,9613.0
2020-07-29 15:40:00,341.18,341.18,340.62,341.14,10401.0,321.8632,321.8632,321.3349,321.8254,10401.0
2020-07-29 15:50:00,340.98,340.98,339.97,340.59,25882.0,321.6745,321.6745,320.7217,321.3066,25882.0
2020-07-30 09:30:00,336.33,336.33,334.53,334.53,3760.0,317.2878,317.2878,315.5897,315.5897,3760.0
2020-07-30 09:40:00,335.11,335.12,335.11,335.12,200.0,316.1368,316.1463,316.1368,316.1463,200.0
2020-07-30 09:50:00,334.91,334.98,333.61,333.7,1500.0,315.9482,316.0142,314.7218,314.8067,1500.0
2020-07-30 10:00:00,333.14,334.73,333.1,334.61,3539.0,314.2784,315.7784,314.2406,315.6651,3539.0
2020-07-30 10:10:00,334.6,334.6,333.11,333.69,1900.0,315.6557,315.6557,314.2501,314.7972,1900.0
2020-07-30 10:20:00,333.72,334.09,333.12,333.79,2600.0,314.8255,315.1746,314.2595,314.8916,2600.0
2020-07-30 10:30:00,334.13,335.3,334.1,335.3,3262.0,315.2123,316.3161,315.184,316.3161,3262.0
2020-07-30 10:40:00,335.78,337.26,335.6,335.85,5039.0,316.7689,318.1651,316.5991,316.8349,5039.0
2020-07-30 10:50:00,335.51,337.03,335.43,336.99,3051.0,316.5142,317.9481,316.4387,317.9104,3051.0
2020-07-30 11:00:00,336.87,338.97,336.86,338.97,2444.0,317.7972,319.7783,317.7878,319.7783,2444.0
2020-07-30 11:10:00,338.8,339.73,338.8,339.73,2524.0,319.6179,320.4953,319.6179,320.4953,2524.0
2020-07-30 11:20:00,339.76,339.88,338.74,338.74,3100.0,320.5236,320.6368,319.5613,319.5613,3100.0
2020-07-30 11:30:00,338.94,339.87,338.58,339.5,1949.0,319.75,320.6273,319.4104,320.2783,1949.0
2020-07-30 11:40:00,339.75,339.79,339.14,339.18,904.0,320.5141,320.5519,319.9387,319.9764,904.0
2020-07-30 11:50:00,338.75,338.75,337.77,337.77,1201.0,319.5707,319.5707,318.6462,318.6462,1201.0
2020-07-30 12:00:00,338.15,338.68,337.51,337.52,2402.0,319.0047,319.5047,318.401,318.4104,2402.0
2020-07-30 12:10:00,337.49,338.72,337.37,338.72,1674.0,318.3821,319.5424,318.2689,319.5424,1674.0
2020-07-30 12:20:00,338.4,338.65,338.0,338.0,1790.0,319.2406,319.4764,318.8632,318.8632,1790.0
2020-07-30 12:30:00,337.87,338.08,337.48,337.51,901.0,318.7406,318.9387,318.3727,318.401,901.0
2020-07-30 12:40:00,337.72,337.95,337.61,337.91,922.0,318.5991,318.816,318.4953,318.7783,922.0
2020-07-30 12:50:00,338.11,338.22,337.82,337.82,1602.0,318.967,319.0708,318.6934,318.6934,1602.0
2020-07-30 13:00:00,338.35,338.57,338.34,338.44,1000.0,319.1934,319.4009,319.184,319.2783,1000.0
2020-07-30 13:10:00,338.34,338.65,338.34,338.65,505.0,319.184,319.4764,319.184,319.4764,505.0
2020-07-30 13:20:00,338.59,338.59,336.92,336.92,937.0,319.4198,319.4198,317.8444,317.8444,937.0
2020-07-30 13:30:00,336.54,337.48,336.5,337.33,3423.0,317.4859,318.3727,317.4481,318.2311,3423.0
2020-07-30 13:40:00,337.29,337.75,337.29,337.75,900.0,318.1934,318.6274,318.1934,318.6274,900.0
2020-07-30 13:50:00,337.91,337.91,337.49,337.49,657.0,318.7783,318.7783,318.3821,318.3821,657.0
2020-07-30 14:00:00,337.77,338.0,337.36,337.84,2358.0,318.6462,318.8632,318.2594,318.7123,2358.0
2020-07-30 14:10:00,338.03,338.03,337.32,337.8,3708.0,318.8915,318.8915,318.2217,318.6745,3708.0
2020-07-30 14:20:00,337.97,338.25,337.96,337.99,1016.0,318.8349,319.0991,318.8255,318.8538,1016.0
2020-07-30 14:30:00,337.97,338.76,337.94,338.75,800.0,318.8349,319.5802,318.8066,319.5707,800.0
2020-07-30 14:40:00,338.98,339.37,338.95,339.23,1901.0,319.7877,320.1556,319.7594,320.0236,1901.0
2020-07-30 14:50:00,339.3,339.8,339.16,339.56,2300.0,320.0896,320.5613,319.9575,320.3349,2300.0
2020-07-30 15:00:00,339.43,339.96,338.97,339.14,2116.0,320.2122,320.7122,319.7783,319.9387,2116.0
2020-07-30 15:10:00,339.14,340.07,338.98,339.72,2600.0,319.9387,320.816,319.7877,320.4858,2600.0
2020-07-30 15:20:00,339.94,340.01,339.53,339.65,2608.0,320.6934,320.7594,320.3066,320.4198,2608.0
2020-07-30 15:30:00,339.67,340.48,339.66,339.91,5306.0,320.4387,321.2028,320.4292,320.6651,5306.0
2020-07-30 15:40:00,339.87,339.96,339.47,339.66,6514.0,320.6273,320.7122,320.25,320.4292,6514.0
2020-07-30 15:50:00,339.83,340.06,339.13,339.79,21381.0,320.5896,320.8066,319.9292,320.5519,21381.0
2020-07-31 09:30:00,340.19,340.19,337.38,337.38,3529.0,320.9292,320.9292,318.2783,318.2783,3529.0
2020-07-31 09:40:00,337.38,338.7,337.28,337.57,3171.0,318.2783,319.5236,318.184,318.4576,3171.0
2020-07-31 09:50:00,337.16,337.86,336.91,337.82,7770.0,318.0708,318.7311,317.8349,318.6934,7770.0
2020-07-31 10:00:00,338.02,340.24,338.02,340.15,4400.0,318.8821,320.9764,318.8821,320.8915,4400.0
2020-07-31 10:10:00,340.97,341.55,339.79,339.83,4433.0,321.6651,322.2122,320.5519,320.5896,4433.0
2020-07-31 10:20:00,339.46,340.48,339.17,339.59,8050.0,320.2405,321.2028,319.967,320.3632,8050.0
2020-07-31 10:30:00,339.53,339.85,338.41,338.56,2532.0,320.3066,320.6085,319.25,319.3915,2532.0
2020-07-31 10:40:00,338.47,338.74,338.19,338.48,2011.0,319.3066,319.5613,319.0425,319.316,2011.0
2020-07-31 10:50:00,338.21,338.34,337.24,337.96,2651.0,319.0613,319.184,318.1462,318.8255,2651.0
2020-07-31 11:00:00,338.45,338.48,337.64,337.65,2152.0,319.2877,319.316,318.5236,318.533,2152.0
2020-07-31 11:10:00,337.31,339.4,337.29,339.4,2101.0,318.2123,320.1839,318.1934,320.1839,2101.0
2020-07-31 11:20:00,339.59,339.59,338.61,339.13,3696.0,320.3632,320.3632,319.4387,319.9292,3696.0
2020-07-31 11:30:00,339.29,339.34,337.66,338.02,2087.0,320.0802,320.1273,318.5425,318.8821,2087.0
2020-07-31 11:40:00,338.24,338.75,337.89,338.75,2100.0,319.0896,319.5707,318.7594,319.5707,2100.0
2020-07-31 11:50:00,338.73,339.1,338.33,338.69,5103.0,319.5519,319.9009,319.1745,319.5141,5103.0
2020-07-31 12:00:00,338.66,338.7,337.77,338.47,3730.0,319.4858,319.5236,318.6462,319.3066,3730.0
2020-07-31 12:10:00,338.77,339.26,337.78,337.96,8803.0,319.5896,320.0519,318.6557,318.8255,8803.0
2020-07-31 12:20:00,338.47,338.97,338.47,338.63,1726.0,319.3066,319.7783,319.3066,319.4575,1726.0
2020-07-31 12:30:00,338.55,338.66,337.68,337.85,2900.0,319.3821,319.4858,318.5613,318.7217,2900.0
2020-07-31 12:40:00,338.64,338.64,338.09,338.41,2909.0,319.467,319.467,318.9481,319.25,2909.0
2020-07-31 12:50:00,338.65,339.23,338.03,338.53,2445.0,319.4764,320.0236,318.8915,319.3632,2445.0
2020-07-31 13:00:00,338.52,339.31,338.52,338.66,3001.0,319.3538,320.099,319.3538,319.4858,3001.0
2020-07-31 13:10:00,338.54,338.64,337.73,338.27,2211.0,319.3726,319.467,318.6085,319.1179,2211.0
2020-07-31 13:20:00,338.31,338.64,338.15,338.35,1600.0,319.1557,319.467,319.0047,319.1934,1600.0
2020-07-31 13:30:00,338.59,338.66,337.58,337.58,2500.0,319.4198,319.4858,318.467,318.467,2500.0
2020-07-31 13:40:00,337.54,338.22,337.4,338.22,2001.0,318.4293,319.0708,318.2972,319.0708,2001.0
2020-07-31 13:50:00,338.26,338.4,336.41,336.71,6706.0,319.1085,319.2406,317.3632,317.6462,6706.0
2020-07-31 14:00:00,336.85,337.2,335.6,335.6,3776.0,317.7783,318.1085,316.5991,316.5991,3776.0
2020-07-31 14:10:00,335.54,336.06,335.16,335.22,3549.0,316.5425,317.0331,316.184,316.2406,3549.0
2020-07-31 14:20:00,335.5,335.96,335.47,335.88,3338.0,316.5048,316.9387,316.4765,316.8632,3338.0
2020-07-31 14:30:00,336.05,336.61,335.79,336.15,4600.0,317.0236,317.5519,316.7783,317.118,4600.0
2020-07-31 14:40:00,336.12,337.64,336.02,337.41,3233.0,317.0897,318.5236,316.9953,318.3066,3233.0
2020-07-31 14:50:00,337.43,338.31,337.34,338.28,3760.0,318.3255,319.1557,318.2406,319.1274,3760.0
2020-07-31 15:00:00,338.31,339.43,338.31,339.21,2913.0,319.1557,320.2122,319.1557,320.0047,2913.0
2020-07-31 15:10:00,339.46,339.46,338.45,338.87,5510.0,320.2405,320.2405,319.2877,319.684,5510.0
2020-07-31 15:20:00,338.87,339.16,338.78,339.07,3123.0,319.684,319.9575,319.5991,319.8726,3123.0
2020-07-31 15:30:00,339.27,339.61,339.06,339.18,5701.0,320.0613,320.3821,319.8632,319.9764,5701.0
2020-07-31 15:40:00,339.08,339.79,338.82,339.43,7201.0,319.8821,320.5519,319.6368,320.2122,7201.0
2020-07-31 15:50:00,339.13,341.72,339.13,341.72,25177.0,319.9292,322.3726,319.9292,322.3726,25177.0
2020-08-03 09:30:00,342.92,344.61,342.92,344.33,4159.0,323.5047,325.099,323.5047,324.8348,4159.0
2020-08-03 09:40:00,344.74,345.43,344.74,345.43,300.0,325.2216,325.8725,325.2216,325.8725,300.0
2020-08-03 09:50:00,345.8,345.8,345.44,345.44,200.0,326.2216,326.2216,325.882,325.882,200.0
2020-08-03 10:00:00,345.65,345.65,344.68,344.98,2640.0,326.0801,326.0801,325.165,325.448,2640.0
2020-08-03 10:10:00,345.25,345.84,344.53,344.54,2600.0,325.7027,326.2593,325.0235,325.0329,2600.0
2020-08-03 10:20:00,344.47,344.47,343.38,343.38,801.0,324.9669,324.9669,323.9386,323.9386,801.0
2020-08-03 10:30:00,343.52,344.42,343.52,343.9,2000.0,324.0707,324.9197,324.0707,324.4292,2000.0
2020-08-03 10:40:00,343.96,344.02,342.73,342.73,3320.0,324.4858,324.5424,323.3254,323.3254,3320.0
2020-08-03 10:50:00,343.06,343.14,342.41,342.41,875.0,323.6367,323.7122,323.0235,323.0235,875.0
2020-08-03 11:00:00,342.36,342.36,341.88,342.21,1300.0,322.9764,322.9764,322.5235,322.8349,1300.0
2020-08-03 11:10:00,342.23,342.89,342.22,342.73,1100.0,322.8537,323.4764,322.8443,323.3254,1100.0
2020-08-03 11:20:00,343.04,343.99,342.98,343.92,5201.0,323.6179,324.5141,323.5613,324.448,5201.0
2020-08-03 11:30:00,343.79,344.15,343.78,344.0,3455.0,324.3254,324.665,324.316,324.5235,3455.0
2020-08-03 11:40:00,344.02,345.06,344.01,344.86,2051.0,324.5424,325.5235,324.5329,325.3348,2051.0
2020-08-03 11:50:00,344.56,344.57,343.83,343.84,1783.0,325.0518,325.0612,324.3631,324.3726,1783.0
2020-08-03 12:00:00,343.68,344.07,343.67,343.94,1700.0,324.2216,324.5895,324.2122,324.4669,1700.0
2020-08-03 12:10:00,343.92,344.62,343.85,344.62,2385.0,324.448,325.1084,324.382,325.1084,2385.0
2020-08-03 12:20:00,344.66,345.24,344.24,344.24,1659.0,325.1461,325.6933,324.7499,324.7499,1659.0
2020-08-03 12:30:00,344.16,344.32,344.06,344.06,1038.0,324.6744,324.8254,324.5801,324.5801,1038.0
2020-08-03 12:40:00,343.96,344.31,343.84,344.04,2299.0,324.4858,324.816,324.3726,324.5612,2299.0
2020-08-03 12:50:00,344.19,344.34,343.67,343.67,500.0,324.7027,324.8443,324.2122,324.2122,500.0
2020-08-03 13:00:00,343.94,343.97,343.7,343.93,1000.0,324.4669,324.4952,324.2405,324.4575,1000.0
2020-08-03 13:10:00,343.98,344.27,343.61,343.69,2530.0,324.5046,324.7782,324.1556,324.2311,2530.0
2020-08-03 13:20:00,343.78,343.81,343.47,343.81,800.0,324.316,324.3443,324.0235,324.3443,800.0
2020-08-03 13:30:00,343.69,343.94,343.49,343.49,614.0,324.2311,324.4669,324.0424,324.0424,614.0
2020-08-03 13:40:00,343.42,343.42,342.72,342.73,301.0,323.9763,323.9763,323.316,323.3254,301.0
2020-08-03 13:50:00,342.96,343.14,342.95,342.95,400.0,323.5424,323.7122,323.533,323.533,400.0
2020-08-03 14:00:00,343.07,343.34,343.02,343.07,900.0,323.6462,323.9009,323.599,323.6462,900.0
2020-08-03 14:10:00,343.12,343.47,343.03,343.47,1200.0,323.6933,324.0235,323.6084,324.0235,1200.0
2020-08-03 14:20:00,343.38,343.38,342.99,343.09,500.0,323.9386,323.9386,323.5707,323.665,500.0
2020-08-03 14:30:00,343.2,343.38,343.14,343.38,919.0,323.7688,323.9386,323.7122,323.9386,919.0
2020-08-03 14:40:00,343.36,343.68,343.19,343.2,947.0,323.9197,324.2216,323.7594,323.7688,947.0
2020-08-03 14:50:00,343.05,343.05,342.66,342.66,490.0,323.6273,323.6273,323.2594,323.2594,490.0
2020-08-03 15:00:00,342.76,342.94,342.76,342.93,600.0,323.3537,323.5235,323.3537,323.5141,600.0
2020-08-03 15:10:00,342.99,343.03,342.99,343.03,300.0,323.5707,323.6084,323.5707,323.6084,300.0
2020-08-03 15:20:00,342.75,342.79,342.19,342.28,1953.0,323.3443,323.382,322.816,322.9009,1953.0
2020-08-03 15:30:00,342.66,342.98,342.47,342.82,1841.0,323.2594,323.5613,323.0801,323.4103,1841.0
2020-08-03 15:40:00,342.92,343.18,342.31,342.37,3602.0,323.5047,323.7499,322.9292,322.9858,3602.0
2020-08-03 15:50:00,342.39,342.66,341.95,342.19,11288.0,323.0047,323.2594,322.5896,322.816,11288.0
2020-08-04 09:30:00,341.04,342.92,341.04,342.8,10266.0,321.7311,323.5047,321.7311,323.3914,10266.0
2020-08-04 09:40:00,342.38,342.4,341.63,341.98,1500.0,322.9952,323.0141,322.2877,322.6179,1500.0
2020-08-04 09:50:00,341.73,341.73,339.81,339.85,1303.0,322.382,322.382,320.5707,320.6085,1303.0
2020-08-04 10:00:00,339.66,340.33,339.4,340.31,1625.0,320.4292,321.0613,320.1839,321.0424,1625.0
2020-08-04 10:10:00,340.73,340.93,340.55,340.72,901.0,321.4386,321.6273,321.2688,321.4292,901.0
2020-08-04 10:20:00,340.07,340.07,338.76,338.76,900.0,320.816,320.816,319.5802,319.5802,900.0
2020-08-04 10:30:00,339.27,339.94,339.27,339.73,1169.0,320.0613,320.6934,320.0613,320.4953,1169.0
2020-08-04 10:40:00,339.61,340.52,339.61,340.52,851.0,320.3821,321.2405,320.3821,321.2405,851.0
2020-08-04 10:50:00,340.52,341.52,340.51,341.36,14229.0,321.2405,322.1839,321.2311,322.033,14229.0
2020-08-04 11:00:00,341.27,341.28,340.71,341.0,1437.0,321.9481,321.9575,321.4198,321.6934,1437.0
2020-08-04 11:10:00,341.18,341.71,340.94,341.71,1300.0,321.8632,322.3632,321.6368,322.3632,1300.0
2020-08-04 11:20:00,341.91,341.91,341.91,341.91,100.0,322.5518,322.5518,322.5518,322.5518,100.0
2020-08-04 11:30:00,341.9,341.9,341.28,341.42,1413.0,322.5424,322.5424,321.9575,322.0896,1413.0
2020-08-04 11:40:00,341.29,341.45,340.59,340.72,2777.0,321.9669,322.1179,321.3066,321.4292,2777.0
2020-08-04 11:50:00,340.57,340.57,339.87,340.16,2478.0,321.2877,321.2877,320.6273,320.9009,2478.0
2020-08-04 12:00:00,339.94,339.95,339.74,339.9,1558.0,320.6934,320.7028,320.5047,320.6556,1558.0
2020-08-04 12:10:00,339.87,339.97,339.65,339.65,1600.0,320.6273,320.7217,320.4198,320.4198,1600.0
2020-08-04 12:20:00,339.59,339.59,339.17,339.5,3002.0,320.3632,320.3632,319.967,320.2783,3002.0
2020-08-04 12:30:00,339.58,339.87,339.47,339.47,1885.0,320.3538,320.6273,320.25,320.25,1885.0
2020-08-04 12:40:00,339.28,339.38,339.04,339.22,2182.0,320.0707,320.1651,319.8443,320.0141,2182.0
2020-08-04 12:50:00,339.3,339.84,339.29,339.8,1568.0,320.0896,320.599,320.0802,320.5613,1568.0
2020-08-04 13:00:00,339.87,339.97,339.74,339.97,545.0,320.6273,320.7217,320.5047,320.7217,545.0
2020-08-04 13:10:00,340.04,340.36,339.87,340.28,1402.0,320.7877,321.0896,320.6273,321.0141,1402.0
2020-08-04 13:20:00,340.36,340.36,339.97,340.18,900.0,321.0896,321.0896,320.7217,320.9198,900.0
2020-08-04 13:30:00,340.08,340.08,339.55,339.55,1825.0,320.8254,320.8254,320.3255,320.3255,1825.0
2020-08-04 13:40:00,339.53,339.55,339.25,339.33,2129.0,320.3066,320.3255,320.0424,320.1179,2129.0
2020-08-04 13:50:00,339.01,339.01,338.77,338.78,1411.0,319.816,319.816,319.5896,319.5991,1411.0
2020-08-04 14:00:00,338.75,338.96,338.56,338.67,2301.0,319.5707,319.7689,319.3915,319.4953,2301.0
2020-08-04 14:10:00,338.59,338.63,338.32,338.63,1703.0,319.4198,319.4575,319.1651,319.4575,1703.0
2020-08-04 14:20:00,338.7,339.0,337.93,338.01,1903.0,319.5236,319.8066,318.7972,318.8726,1903.0
2020-08-04 14:30:00,337.99,338.11,337.69,337.78,2598.0,318.8538,318.967,318.5708,318.6557,2598.0
2020-08-04 14:40:00,337.84,338.43,337.84,338.12,1448.0,318.7123,319.2689,318.7123,318.9764,1448.0
2020-08-04 14:50:00,338.23,338.28,337.82,338.23,2412.0,319.0802,319.1274,318.6934,319.0802,2412.0
2020-08-04 15:00:00,338.5,338.52,338.36,338.37,1501.0,319.3349,319.3538,319.2028,319.2123,1501.0
2020-08-04 15:10:00,338.65,339.26,338.65,338.85,2256.0,319.4764,320.0519,319.4764,319.6651,2256.0
2020-08-04 15:20:00,338.8,339.07,338.53,338.84,3342.0,319.6179,319.8726,319.3632,319.6557,3342.0
2020-08-04 15:30:00,338.8,339.04,338.61,338.61,4098.0,319.6179,319.8443,319.4387,319.4387,4098.0
2020-08-04 15:40:00,338.71,339.19,338.62,339.02,6031.0,319.533,319.9858,319.4481,319.8255,6031.0
2020-08-04 15:50:00,339.25,339.25,338.35,338.52,24404.0,320.0424,320.0424,319.1934,319.3538,24404.0
2020-08-05 09:30:00,340.43,341.25,339.49,340.71,10083.0,321.1556,321.9292,320.2689,321.4198,10083.0
2020-08-05 09:40:00,341.02,341.06,339.75,339.75,1504.0,321.7122,321.75,320.5141,320.5141,1504.0
2020-08-05 09:50:00,339.95,339.95,339.37,339.37,400.0,320.7028,320.7028,320.1556,320.1556,400.0
2020-08-05 10:00:00,339.09,339.62,338.74,339.38,2600.0,319.8915,320.3915,319.5613,320.1651,2600.0
2020-08-05 10:10:00,339.26,339.26,339.26,339.26,100.0,320.0519,320.0519,320.0519,320.0519,100.0
2020-08-05 10:20:00,339.05,339.38,337.92,338.28,1700.0,319.8538,320.1651,318.7877,319.1274,1700.0
2020-08-05 10:30:00,338.53,338.97,336.91,337.14,8900.0,319.3632,319.7783,317.8349,318.0519,8900.0
2020-08-05 10:40:00,337.71,338.36,337.71,338.18,2336.0,318.5896,319.2028,318.5896,319.033,2336.0
2020-08-05 10:50:00,337.7,338.5,337.7,338.04,500.0,318.5802,319.3349,318.5802,318.9009,500.0
2020-08-05 11:00:00,338.46,339.88,338.46,339.88,3777.0,319.2972,320.6368,319.2972,320.6368,3777.0
2020-08-05 11:10:00,339.55,339.55,338.72,338.78,1009.0,320.3255,320.3255,319.5424,319.5991,1009.0
2020-08-05 11:20:00,338.66,339.05,338.3,338.93,1500.0,319.4858,319.8538,319.1462,319.7406,1500.0
2020-08-05 11:30:00,338.9,339.65,338.9,339.29,1500.0,319.7123,320.4198,319.7123,320.0802,1500.0
2020-08-05 11:40:00,339.47,339.47,338.88,339.0,1770.0,320.25,320.25,319.6934,319.8066,1770.0
2020-08-05 11:50:00,338.69,339.91,338.53,339.88,3095.0,319.5141,320.6651,319.3632,320.6368,3095.0
2020-08-05 12:00:00,339.79,339.95,339.54,339.54,1400.0,320.5519,320.7028,320.316,320.316,1400.0
2020-08-05 12:10:00,339.34,339.37,338.92,338.92,1216.0,320.1273,320.1556,319.7311,319.7311,1216.0
2020-08-05 12:20:00,338.66,338.81,337.95,338.81,1848.0,319.4858,319.6274,318.816,319.6274,1848.0
2020-08-05 12:30:00,338.81,339.44,338.81,339.08,1100.0,319.6274,320.2217,319.6274,319.8821,1100.0
2020-08-05 12:40:00,339.02,340.03,338.95,339.76,2200.0,319.8255,320.7783,319.7594,320.5236,2200.0
2020-08-05 12:50:00,339.83,340.15,339.65,340.01,1295.0,320.5896,320.8915,320.4198,320.7594,1295.0
2020-08-05 13:00:00,340.22,340.22,339.57,339.85,1329.0,320.9575,320.9575,320.3443,320.6085,1329.0
2020-08-05 13:10:00,340.08,340.44,340.03,340.44,600.0,320.8254,321.1651,320.7783,321.1651,600.0
2020-08-05 13:20:00,340.45,342.0,340.45,341.73,2006.0,321.1745,322.6367,321.1745,322.382,2006.0
2020-08-05 13:30:00,341.57,342.19,341.5,342.19,1300.0,322.2311,322.816,322.165,322.816,1300.0
2020-08-05 13:40:00,342.24,342.66,342.1,342.1,800.0,322.8632,323.2594,322.7311,322.7311,800.0
2020-08-05 13:50:00,342.14,342.14,341.84,342.0,1300.0,322.7688,322.7688,322.4858,322.6367,1300.0
2020-08-05 14:00:00,342.16,342.7,342.16,342.29,1000.0,322.7877,323.2971,322.7877,322.9103,1000.0
2020-08-05 14:10:00,342.55,342.68,342.19,342.68,1300.0,323.1556,323.2782,322.816,323.2782,1300.0
2020-08-05 14:20:00,343.03,343.52,343.03,343.52,2530.0,323.6084,324.0707,323.6084,324.0707,2530.0
2020-08-05 14:30:00,343.4,344.59,343.39,344.06,4115.0,323.9575,325.0801,323.948,324.5801,4115.0
2020-08-05 14:40:00,344.32,344.5,343.37,343.77,3100.0,324.8254,324.9952,323.9292,324.3065,3100.0
2020-08-05 14:50:00,343.79,343.8,343.34,343.57,1800.0,324.3254,324.3348,323.9009,324.1179,1800.0
2020-08-05 15:00:00,343.67,343.97,343.43,343.43,2700.0,324.2122,324.4952,323.9858,323.9858,2700.0
2020-08-05 15:10:00,343.26,343.38,343.09,343.23,1855.0,323.8254,323.9386,323.665,323.7971,1855.0
2020-08-05 15:20:00,343.26,343.33,343.11,343.11,1804.0,323.8254,323.8914,323.6839,323.6839,1804.0
2020-08-05 15:30:00,343.25,344.19,343.23,343.84,5758.0,323.816,324.7027,323.7971,324.3726,5758.0
2020-08-05 15:40:00,343.98,344.31,343.53,343.75,6823.0,324.5046,324.816,324.0801,324.2877,6823.0
2020-08-05 15:50:00,343.6,344.71,343.4,344.41,23644.0,324.1462,325.1933,323.9575,324.9103,23644.0
2020-08-06 09:30:00,344.41,345.05,343.62,344.62,26036.0,324.9103,325.5141,324.165,325.1084,26036.0
2020-08-06 09:40:00,344.63,345.39,344.46,344.83,3758.0,325.1178,325.8348,324.9575,325.3065,3758.0
2020-08-06 09:50:00,344.95,345.26,343.89,344.0,6800.0,325.4197,325.7122,324.4197,324.5235,6800.0
2020-08-06 10:00:00,343.97,343.97,343.27,343.64,3200.0,324.4952,324.4952,323.8348,324.1839,3200.0
2020-08-06 10:10:00,343.78,344.61,343.41,344.09,10438.0,324.316,325.099,323.9669,324.6084,10438.0
2020-08-06 10:20:00,344.11,345.46,344.11,345.46,9826.0,324.6273,325.9008,324.6273,325.9008,9826.0
2020-08-06 10:30:00,345.8,346.79,345.02,345.03,4752.0,326.2216,327.1555,325.4858,325.4952,4752.0
2020-08-06 10:40:00,344.91,344.92,344.48,344.66,1200.0,325.382,325.3914,324.9763,325.1461,1200.0
2020-08-06 10:50:00,344.41,344.61,344.0,344.24,1750.0,324.9103,325.099,324.5235,324.7499,1750.0
2020-08-06 11:00:00,344.56,344.91,344.55,344.88,600.0,325.0518,325.382,325.0424,325.3537,600.0
2020-08-06 11:10:00,345.06,345.37,344.76,344.76,1617.0,325.5235,325.8159,325.2405,325.2405,1617.0
2020-08-06 11:20:00,344.74,345.11,344.74,344.8,1515.0,325.2216,325.5707,325.2216,325.2782,1515.0
2020-08-06 11:30:00,344.67,344.73,343.94,344.21,2270.0,325.1556,325.2122,324.4669,324.7216,2270.0
2020-08-06 11:40:00,344.36,344.5,344.28,344.44,920.0,324.8631,324.9952,324.7877,324.9386,920.0
2020-08-06 11:50:00,344.56,345.04,344.4,344.68,1932.0,325.0518,325.5046,324.9009,325.165,1932.0
2020-08-06 12:00:00,344.86,344.89,344.76,344.89,601.0,325.3348,325.3631,325.2405,325.3631,601.0
2020-08-06 12:10:00,344.78,345.08,344.67,344.88,3800.0,325.2593,325.5424,325.1556,325.3537,3800.0
2020-08-06 12:20:00,344.84,345.15,344.74,345.01,3608.0,325.3159,325.6084,325.2216,325.4763,3608.0
2020-08-06 12:30:00,345.25,345.29,344.88,345.13,2802.0,325.7027,325.7405,325.3537,325.5895,2802.0
2020-08-06 12:40:00,345.28,345.47,344.59,345.47,3581.0,325.731,325.9103,325.0801,325.9103,3581.0
2020-08-06 12:50:00,345.24,345.57,345.07,345.57,2069.0,325.6933,326.0046,325.5329,326.0046,2069.0
2020-08-06 13:00:00,345.57,345.57,344.58,344.79,1892.0,326.0046,326.0046,325.0707,325.2688,1892.0
2020-08-06 13:10:00,344.74,344.96,344.57,344.63,1300.0,325.2216,325.4292,325.0612,325.1178,1300.0
2020-08-06 13:20:00,344.56,345.35,344.56,345.31,1800.0,325.0518,325.7971,325.0518,325.7593,1800.0
2020-08-06 13:30:00,345.34,345.36,345.15,345.22,900.0,325.7876,325.8065,325.6084,325.6744,900.0
2020-08-06 13:40:00,345.21,345.54,345.02,345.53,2488.0,325.665,325.9763,325.4858,325.9669,2488.0
2020-08-06 13:50:00,345.63,346.0,345.53,345.57,3108.0,326.0612,326.4103,325.9669,326.0046,3108.0
2020-08-06 14:00:00,345.62,345.89,345.27,345.87,2409.0,326.0518,326.3065,325.7216,326.2876,2409.0
2020-08-06 14:10:00,345.99,346.35,345.96,345.96,3322.0,326.4008,326.7405,326.3725,326.3725,3322.0
2020-08-06 14:20:00,345.9,346.41,345.9,346.1,3626.0,326.3159,326.7971,326.3159,326.5046,3626.0
2020-08-06 14:30:00,346.15,346.5,345.96,346.36,3083.0,326.5518,326.882,326.3725,326.7499,3083.0
2020-08-06 14:40:00,345.84,345.97,345.65,345.97,1500.0,326.2593,326.382,326.0801,326.382,1500.0
2020-08-06 14:50:00,346.14,346.23,346.02,346.2,900.0,326.5423,326.6272,326.4291,326.5989,900.0
2020-08-06 15:00:00,346.09,346.22,345.6,345.98,4493.0,326.4952,326.6178,326.0329,326.3914,4493.0
2020-08-06 15:10:00,346.15,346.39,345.63,346.39,3023.0,326.5518,326.7782,326.0612,326.7782,3023.0
2020-08-06 15:20:00,346.06,346.43,346.06,346.41,2635.0,326.4669,326.8159,326.4669,326.7971,2635.0
2020-08-06 15:30:00,346.55,346.55,345.94,346.1,5160.0,326.9291,326.9291,326.3537,326.5046,5160.0
2020-08-06 15:40:00,346.32,346.42,345.71,346.05,7405.0,326.7122,326.8065,326.1367,326.4574,7405.0
2020-08-06 15:50:00,346.1,346.88,345.97,346.88,21787.0,326.5046,327.2404,326.382,327.2404,21787.0
2020-08-07 09:30:00,345.4,345.71,345.4,345.71,3534.0,327.2712,327.5649,327.2712,327.5649,3534.0
2020-08-07 09:40:00,345.68,345.96,345.55,345.7,1400.0,327.5365,327.8018,327.4133,327.5554,1400.0
2020-08-07 09:50:00,345.8,346.66,345.8,346.39,915.0,327.6502,328.465,327.6502,328.2092,915.0
2020-08-07 10:00:00,346.18,346.35,345.14,345.14,2017.0,328.0102,328.1713,327.0248,327.0248,2017.0
2020-08-07 10:10:00,344.72,344.74,344.29,344.29,400.0,326.6269,326.6458,326.2194,326.2194,400.0
2020-08-07 10:20:00,343.47,344.32,343.38,344.32,2143.0,325.4425,326.2479,325.3572,326.2479,2143.0
2020-08-07 10:30:00,344.11,344.62,344.09,344.62,550.0,326.0489,326.5321,326.0299,326.5321,550.0
2020-08-07 10:40:00,344.74,345.25,344.74,345.11,1100.0,326.6458,327.129,326.6458,326.9964,1100.0
2020-08-07 10:50:00,345.23,345.44,344.96,345.44,2263.0,327.1101,327.3091,326.8543,327.3091,2263.0
2020-08-07 11:00:00,345.41,346.14,345.4,346.03,1600.0,327.2806,327.9723,327.2712,327.8681,1600.0
2020-08-07 11:10:00,345.96,345.97,344.05,344.05,1600.0,327.8018,327.8113,325.992,325.992,1600.0
2020-08-07 11:20:00,344.0,344.51,343.99,344.45,1200.0,325.9447,326.4279,325.9352,326.371,1200.0
2020-08-07 11:30:00,344.46,345.23,344.46,345.03,1000.0,326.3805,327.1101,326.3805,326.9206,1000.0
2020-08-07 11:40:00,345.17,345.78,345.17,345.43,1807.0,327.0532,327.6312,327.0532,327.2996,1807.0
2020-08-07 11:50:00,344.91,344.94,344.61,344.62,973.0,326.8069,326.8353,326.5226,326.5321,973.0
2020-08-07 12:00:00,344.32,345.09,344.32,344.67,1502.0,326.2479,326.9774,326.2479,326.5795,1502.0
2020-08-07 12:10:00,344.84,344.96,344.84,344.87,600.0,326.7406,326.8543,326.7406,326.769,600.0
2020-08-07 12:20:00,344.94,345.84,344.93,345.68,2682.0,326.8353,327.6881,326.8258,327.5365,2682.0
2020-08-07 12:30:00,345.52,345.71,345.42,345.54,1102.0,327.3849,327.5649,327.2901,327.4038,1102.0
2020-08-07 12:40:00,345.67,347.0,345.61,346.16,3355.0,327.527,328.7872,327.4702,327.9913,3355.0
2020-08-07 12:50:00,345.97,346.03,345.59,346.03,1400.0,327.8113,327.8681,327.4512,327.8681,1400.0
2020-08-07 13:00:00,346.23,346.51,346.09,346.38,1600.0,328.0576,328.3229,327.925,328.1997,1600.0
2020-08-07 13:10:00,345.83,347.11,345.83,346.9,1500.0,327.6786,328.8914,327.6786,328.6924,1500.0
2020-08-07 13:20:00,346.77,347.64,346.77,347.63,1800.0,328.5693,329.3936,328.5693,329.3841,1800.0
2020-08-07 13:30:00,347.45,348.01,347.42,348.01,1232.0,329.2136,329.7442,329.1852,329.7442,1232.0
2020-08-07 13:40:00,347.95,348.12,347.49,347.57,3251.0,329.6873,329.8484,329.2515,329.3273,3251.0
2020-08-07 13:50:00,346.95,347.21,346.89,347.0,1200.0,328.7398,328.9862,328.683,328.7872,1200.0
2020-08-07 14:00:00,347.12,347.19,346.68,347.0,2108.0,328.9009,328.9672,328.484,328.7872,2108.0
2020-08-07 14:10:00,347.12,347.45,347.11,347.11,1900.0,328.9009,329.2136,328.8914,328.8914,1900.0
2020-08-07 14:20:00,346.94,347.01,346.42,346.69,2211.0,328.7303,328.7967,328.2376,328.4935,2211.0
2020-08-07 14:30:00,346.21,347.35,346.21,347.35,1305.0,328.0387,329.1188,328.0387,329.1188,1305.0
2020-08-07 14:40:00,347.5,347.5,346.87,347.3,2100.0,329.261,329.261,328.664,329.0714,2100.0
2020-08-07 14:50:00,347.22,347.87,347.12,347.65,2852.0,328.9956,329.6115,328.9009,329.4031,2852.0
2020-08-07 15:00:00,347.6,348.1,347.57,347.96,2633.0,329.3557,329.8295,329.3273,329.6968,2633.0
2020-08-07 15:10:00,347.85,348.04,347.28,347.88,3785.0,329.5926,329.7726,329.0525,329.621,3785.0
2020-08-07 15:20:00,347.85,347.88,347.34,347.55,2100.0,329.5926,329.621,329.1093,329.3083,2100.0
2020-08-07 15:30:00,347.64,348.14,347.33,347.79,4379.0,329.3936,329.8674,329.0999,329.5357,4379.0
2020-08-07 15:40:00,347.81,348.63,347.64,348.59,6471.0,329.5547,330.3316,329.3936,330.2937,6471.0
2020-08-07 15:50:00,348.49,349.51,348.49,349.51,21183.0,330.199,331.1655,330.199,331.1655,21183.0
2020-08-10 09:30:00,348.5,348.5,348.33,348.33,2481.0,330.2085,330.2085,330.0474,330.0474,2481.0
2020-08-10 09:40:00,348.54,348.85,347.92,348.85,1020.0,330.2464,330.5401,329.6589,330.5401,1020.0
2020-08-10 09:50:00,349.28,349.28,348.83,349.08,375.0,330.9475,330.9475,330.5211,330.758,375.0
2020-08-10 10:00:00,348.77,348.96,348.65,348.96,803.0,330.4643,330.6443,330.3506,330.6443,803.0
2020-08-10 10:10:00,349.55,349.62,349.55,349.62,200.0,331.2034,331.2697,331.2034,331.2697,200.0
2020-08-10 10:20:00,349.69,351.14,349.55,351.14,6096.0,331.336,332.7099,331.2034,332.7099,6096.0
2020-08-10 10:30:00,351.1,351.42,350.79,351.19,1908.0,332.672,332.9752,332.3783,332.7573,1908.0
2020-08-10 10:40:00,351.66,352.0,351.52,351.78,2347.0,333.2026,333.5248,333.07,333.3163,2347.0
2020-08-10 10:50:00,351.38,352.45,351.37,351.68,1281.0,332.9373,333.9511,332.9278,333.2216,1281.0
2020-08-10 11:00:00,351.52,352.32,351.49,352.13,1700.0,333.07,333.828,333.0415,333.6479,1700.0
2020-08-10 11:10:00,352.32,352.72,352.32,352.46,800.0,333.828,334.207,333.828,333.9606,800.0
2020-08-10 11:20:00,352.32,352.32,351.71,352.28,1402.0,333.828,333.828,333.25,333.7901,1402.0
2020-08-10 11:30:00,352.16,352.38,351.88,351.88,3700.0,333.6764,333.8848,333.4111,333.4111,3700.0
2020-08-10 11:40:00,352.16,352.17,351.35,351.69,1215.0,333.6764,333.6858,332.9089,333.231,1215.0
2020-08-10 11:50:00,351.77,352.11,351.76,351.94,1131.0,333.3068,333.629,333.2974,333.4679,1131.0
2020-08-10 12:00:00,351.84,351.97,351.82,351.82,1200.0,333.3732,333.4963,333.3542,333.3542,1200.0
2020-08-10 12:10:00,351.99,352.28,351.78,351.91,1716.0,333.5153,333.7901,333.3163,333.4395,1716.0
2020-08-10 12:20:00,351.92,352.43,351.85,352.12,2899.0,333.449,333.9322,333.3826,333.6385,2899.0
2020-08-10 12:30:00,352.16,352.51,352.03,352.19,1230.0,333.6764,334.008,333.5532,333.7048,1230.0
2020-08-10 12:40:00,352.28,352.35,351.8,352.0,1726.0,333.7901,333.8564,333.3353,333.5248,1726.0
2020-08-10 12:50:00,351.98,352.05,351.89,351.94,1500.0,333.5058,333.5721,333.4205,333.4679,1500.0
2020-08-10 13:00:00,351.96,352.19,351.81,352.07,2000.0,333.4869,333.7048,333.3447,333.5911,2000.0
2020-08-10 13:10:00,351.76,351.88,351.56,351.56,300.0,333.2974,333.4111,333.1079,333.1079,300.0
2020-08-10 13:20:00,351.82,351.88,351.62,351.85,950.0,333.3542,333.4111,333.1647,333.3826,950.0
2020-08-10 13:30:00,351.7,352.48,351.47,352.48,1320.0,333.2405,333.9796,333.0226,333.9796,1320.0
2020-08-10 13:40:00,352.56,353.14,352.55,353.14,2229.0,334.0554,334.6049,334.0459,334.6049,2229.0
2020-08-10 13:50:00,353.13,353.41,353.13,353.38,1100.0,334.5955,334.8608,334.5955,334.8323,1100.0
2020-08-10 14:00:00,353.45,353.74,353.13,353.19,2013.0,334.8987,335.1734,334.5955,334.6523,2013.0
2020-08-10 14:10:00,353.12,353.28,353.02,353.16,1200.0,334.586,334.7376,334.4912,334.6239,1200.0
2020-08-10 14:20:00,353.04,353.22,352.71,353.22,1564.0,334.5102,334.6807,334.1975,334.6807,1564.0
2020-08-10 14:30:00,353.35,353.35,353.13,353.29,2522.0,334.8039,334.8039,334.5955,334.7471,2522.0
2020-08-10 14:40:00,353.26,353.26,352.79,352.8,3289.0,334.7186,334.7186,334.2733,334.2828,3289.0
2020-08-10 14:50:00,352.62,352.74,351.81,351.81,1700.0,334.1122,334.2259,333.3447,333.3447,1700.0
2020-08-10 15:00:00,352.05,352.96,352.05,352.96,3015.0,333.5721,334.4344,333.5721,334.4344,3015.0
2020-08-10 15:10:00,352.98,353.19,352.37,352.52,1757.0,334.4533,334.6523,333.8753,334.0175,1757.0
2020-08-10 15:20:00,352.52,352.52,352.06,352.36,2200.0,334.0175,334.0175,333.5816,333.8659,2200.0
2020-08-10 15:30:00,352.3,352.31,351.64,351.64,2400.0,333.809,333.8185,333.1837,333.1837,2400.0
2020-08-10 15:40:00,351.84,351.87,351.22,351.58,5740.0,333.3732,333.4016,332.7857,333.1268,5740.0
2020-08-10 15:50:00,351.52,352.39,351.29,352.21,14993.0,333.07,333.8943,332.852,333.7237,14993.0
2020-08-11 09:30:00,352.07,355.87,352.07,355.38,7173.0,333.5911,337.1916,333.5911,336.7274,7173.0
2020-08-11 09:40:00,355.68,356.08,354.93,355.09,3722.0,337.0116,337.3906,336.301,336.4526,3722.0
2020-08-11 09:50:00,355.24,355.46,354.06,354.62,13025.0,336.5947,336.8032,335.4766,336.0072,13025.0
2020-08-11 10:00:00,354.99,355.33,353.94,353.98,4437.0,336.3578,336.68,335.3629,335.4008,4437.0
2020-08-11 10:10:00,353.78,354.12,352.84,353.4,2852.0,335.2113,335.5335,334.3207,334.8513,2852.0
2020-08-11 10:20:00,353.18,353.25,352.24,353.09,5475.0,334.6428,334.7092,333.7522,334.5576,5475.0
2020-08-11 10:30:00,352.86,353.53,352.78,353.53,4400.0,334.3396,334.9745,334.2638,334.9745,4400.0
2020-08-11 10:40:00,353.59,354.11,353.46,353.64,4509.0,335.0313,335.524,334.9081,335.0787,4509.0
2020-08-11 10:50:00,353.98,354.36,353.74,353.95,1993.0,335.4008,335.7609,335.1734,335.3724,1993.0
2020-08-11 11:00:00,354.13,354.47,353.6,353.6,4919.0,335.543,335.8651,335.0408,335.0408,4919.0
2020-08-11 11:10:00,354.0,354.47,353.82,354.47,1994.0,335.4198,335.8651,335.2492,335.8651,1994.0
2020-08-11 11:20:00,354.62,354.82,354.02,354.27,2702.0,336.0072,336.1968,335.4387,335.6756,2702.0
2020-08-11 11:30:00,354.07,354.33,353.53,353.54,2800.0,335.4861,335.7325,334.9745,334.9839,2800.0
2020-08-11 11:40:00,353.53,353.55,353.3,353.51,400.0,334.9745,334.9934,334.7565,334.9555,400.0
2020-08-11 11:50:00,353.6,353.84,353.27,353.56,2314.0,335.0408,335.2682,334.7281,335.0029,2314.0
2020-08-11 12:00:00,353.74,354.46,353.55,354.46,1616.0,335.1734,335.8556,334.9934,335.8556,1616.0
2020-08-11 12:10:00,354.45,355.17,354.41,355.01,5429.0,335.8462,336.5284,335.8083,336.3768,5429.0
2020-08-11 12:20:00,355.02,355.47,354.74,355.47,2900.0,336.3863,336.8126,336.1209,336.8126,2900.0
2020-08-11 12:30:00,355.5,355.94,355.34,355.66,2904.0,336.8411,337.258,336.6895,336.9927,2904.0
2020-08-11 12:40:00,355.61,355.91,355.36,355.72,2359.0,336.9453,337.2295,336.7084,337.0495,2359.0
2020-08-11 12:50:00,355.98,356.49,354.48,355.0,5795.0,337.2959,337.7791,335.8746,336.3673,5795.0
2020-08-11 13:00:00,354.8,354.84,353.9,354.21,5002.0,336.1778,336.2157,335.325,335.6188,5002.0
2020-08-11 13:10:00,355.62,355.89,355.3,355.82,1236.0,336.9548,337.2106,336.6516,337.1443,1236.0
2020-08-11 13:20:00,356.09,356.37,356.09,356.37,600.0,337.4001,337.6654,337.4001,337.6654,600.0
2020-08-11 13:30:00,356.49,356.73,356.15,356.15,3042.0,337.7791,338.0065,337.4569,337.4569,3042.0
2020-08-11 13:40:00,356.15,356.15,355.8,356.08,1344.0,337.4569,337.4569,337.1253,337.3906,1344.0
2020-08-11 13:50:00,356.69,356.78,355.96,356.1,1901.0,337.9686,338.0539,337.2769,337.4096,1901.0
2020-08-11 14:00:00,356.23,356.26,355.37,355.41,4754.0,337.5327,337.5612,336.7179,336.7558,4754.0
2020-08-11 14:10:00,355.45,355.47,354.94,354.97,1483.0,336.7937,336.8126,336.3105,336.3389,1483.0
2020-08-11 14:20:00,354.85,354.85,353.87,353.88,2100.0,336.2252,336.2252,335.2966,335.3061,2100.0
2020-08-11 14:30:00,353.91,354.24,353.41,353.5,4507.0,335.3345,335.6472,334.8608,334.946,4507.0
2020-08-11 14:40:00,353.53,353.89,353.44,353.75,2507.0,334.9745,335.3156,334.8892,335.1829,2507.0
2020-08-11 14:50:00,353.7,354.99,353.69,354.99,2000.0,335.1355,336.3578,335.1261,336.3578,2000.0
2020-08-11 15:00:00,354.85,355.04,354.1,354.1,4000.0,336.2252,336.4052,335.5145,335.5145,4000.0
2020-08-11 15:10:00,354.32,354.67,353.33,353.34,1989.0,335.723,336.0546,334.785,334.7944,1989.0
2020-08-11 15:20:00,352.34,353.41,352.34,353.38,2255.0,333.8469,334.8608,333.8469,334.8323,2255.0
2020-08-11 15:30:00,353.7,353.7,352.11,352.82,5784.0,335.1355,335.1355,333.629,334.3017,5784.0
2020-08-11 15:40:00,353.22,353.22,352.41,352.77,4842.0,334.6807,334.6807,333.9132,334.2543,4842.0
2020-08-11 15:50:00,352.41,353.01,351.4,352.98,24090.0,333.9132,334.4818,332.9563,334.4533,24090.0
2020-08-12 09:30:00,354.69,354.69,353.44,354.28,3494.0,336.0736,336.0736,334.8892,335.6851,3494.0
2020-08-12 09:40:00,354.31,354.7,354.14,354.15,800.0,335.7135,336.083,335.5524,335.5619,800.0
2020-08-12 09:50:00,354.77,354.77,353.15,353.16,1400.0,336.1494,336.1494,334.6144,334.6239,1400.0
2020-08-12 10:00:00,353.09,354.21,352.76,354.21,1900.0,334.5576,335.6188,334.2449,335.6188,1900.0
2020-08-12 10:10:00,353.77,354.36,353.3,354.32,1663.0,335.2019,335.7609,334.7565,335.723,1663.0
2020-08-12 10:20:00,354.85,355.11,354.52,355.11,1297.0,336.2252,336.4715,335.9125,336.4715,1297.0
2020-08-12 10:30:00,355.4,356.17,355.26,356.11,1801.0,336.7463,337.4759,336.6137,337.419,1801.0
2020-08-12 10:40:00,356.38,357.02,356.29,356.29,2687.0,337.6749,338.2813,337.5896,337.5896,2687.0
2020-08-12 10:50:00,356.35,356.47,356.17,356.47,893.0,337.6464,337.7601,337.4759,337.7601,893.0
2020-08-12 11:00:00,356.58,356.92,356.47,356.47,1400.0,337.8644,338.1865,337.7601,337.7601,1400.0
2020-08-12 11:10:00,356.29,357.08,356.23,356.81,5498.0,337.5896,338.3381,337.5327,338.0823,5498.0
2020-08-12 11:20:00,356.86,357.03,356.67,357.03,1029.0,338.1297,338.2908,337.9497,338.2908,1029.0
2020-08-12 11:30:00,357.05,357.05,356.46,356.6,1400.0,338.3097,338.3097,337.7507,337.8833,1400.0
2020-08-12 11:40:00,356.66,356.66,356.48,356.48,300.0,337.9402,337.9402,337.7696,337.7696,300.0
2020-08-12 11:50:00,355.94,356.42,355.93,356.41,601.0,337.258,337.7128,337.2485,337.7033,601.0
2020-08-12 12:00:00,356.58,357.7,356.58,357.17,1400.0,337.8644,338.9256,337.8644,338.4234,1400.0
2020-08-12 12:10:00,357.27,357.32,356.92,357.05,800.0,338.5182,338.5655,338.1865,338.3097,800.0
2020-08-12 12:20:00,357.0,357.46,356.87,357.46,1347.0,338.2623,338.6982,338.1392,338.6982,1347.0
2020-08-12 12:30:00,357.48,358.06,357.34,358.06,400.0,338.7171,339.2667,338.5845,339.2667,400.0
2020-08-12 12:40:00,357.95,358.01,357.43,357.55,1830.0,339.1625,339.2193,338.6698,338.7835,1830.0
2020-08-12 12:50:00,357.54,358.06,357.54,357.91,700.0,338.774,339.2667,338.774,339.1246,700.0
2020-08-12 13:00:00,357.77,357.9,357.4,357.4,1804.0,338.9919,339.1151,338.6413,338.6413,1804.0
2020-08-12 13:10:00,357.0,357.08,356.39,356.39,2400.0,338.2623,338.3381,337.6843,337.6843,2400.0
2020-08-12 13:20:00,356.63,356.64,356.07,356.12,1220.0,337.9118,337.9212,337.3811,337.4285,1220.0
2020-08-12 13:30:00,355.92,356.19,355.66,356.19,1100.0,337.239,337.4948,336.9927,337.4948,1100.0
2020-08-12 13:40:00,356.19,356.19,355.58,355.98,700.0,337.4948,337.4948,336.9169,337.2959,700.0
2020-08-12 13:50:00,356.06,356.75,356.06,356.38,1200.0,337.3717,338.0255,337.3717,337.6749,1200.0
2020-08-12 14:00:00,356.51,356.68,356.48,356.48,800.0,337.798,337.9591,337.7696,337.7696,800.0
2020-08-12 14:10:00,356.36,356.36,356.08,356.32,700.0,337.6559,337.6559,337.3906,337.618,700.0
2020-08-12 14:20:00,356.22,356.37,356.04,356.04,600.0,337.5233,337.6654,337.3527,337.3527,600.0
2020-08-12 14:30:00,355.89,356.25,355.67,355.67,1000.0,337.2106,337.5517,337.0021,337.0021,1000.0
2020-08-12 14:40:00,355.57,355.98,355.43,355.82,1300.0,336.9074,337.2959,336.7747,337.1443,1300.0
2020-08-12 14:50:00,355.85,355.85,355.46,355.65,1000.0,337.1727,337.1727,336.8032,336.9832,1000.0
2020-08-12 15:00:00,355.48,355.73,355.38,355.73,1302.0,336.8221,337.059,336.7274,337.059,1302.0
2020-08-12 15:10:00,355.59,355.89,355.33,355.61,1710.0,336.9263,337.2106,336.68,336.9453,1710.0
2020-08-12 15:20:00,355.55,355.98,355.5,355.9,1300.0,336.8884,337.2959,336.8411,337.2201,1300.0
2020-08-12 15:30:00,355.75,355.86,355.11,355.56,1600.0,337.0779,337.1822,336.4715,336.8979,1600.0
2020-08-12 15:40:00,355.57,355.69,355.0,355.25,3038.0,336.9074,337.0211,336.3673,336.6042,3038.0
2020-08-12 15:50:00,355.23,355.94,355.21,355.7,16709.0,336.5852,337.258,336.5663,337.0306,16709.0
2020-08-13 09:30:00,353.95,354.4,353.95,354.25,3377.0,335.3724,335.7988,335.3724,335.6567,3377.0
2020-08-13 09:40:00,353.85,353.88,352.87,352.87,600.0,335.2777,335.3061,334.3491,334.3491,600.0
2020-08-13 09:50:00,353.82,354.01,353.37,353.61,600.0,335.2492,335.4293,334.8229,335.0503,600.0
2020-08-13 10:00:00,353.29,353.85,353.29,353.85,400.0,334.7471,335.2777,334.7471,335.2777,400.0
2020-08-13 10:10:00,353.37,353.37,353.37,353.37,100.0,334.8229,334.8229,334.8229,334.8229,100.0
2020-08-13 10:20:00,352.65,352.65,352.45,352.45,200.0,334.1406,334.1406,333.9511,333.9511,200.0
2020-08-13 10:30:00,351.91,352.22,351.39,351.39,830.0,333.4395,333.7332,332.9468,332.9468,830.0
2020-08-13 10:40:00,351.71,351.94,351.54,351.59,800.0,333.25,333.4679,333.0889,333.1363,800.0
2020-08-13 10:50:00,352.22,352.97,351.9,352.76,3484.0,333.7332,334.4439,333.43,334.2449,3484.0
2020-08-13 11:00:00,352.92,353.61,352.92,353.61,631.0,334.3965,335.0503,334.3965,335.0503,631.0
2020-08-13 11:10:00,353.81,354.86,353.81,354.43,1100.0,335.2398,336.2347,335.2398,335.8272,1100.0
2020-08-13 11:20:00,354.22,354.73,354.14,354.14,695.0,335.6282,336.1115,335.5524,335.5524,695.0
2020-08-13 11:30:00,354.35,354.35,354.03,354.31,300.0,335.7514,335.7514,335.4482,335.7135,300.0
2020-08-13 11:40:00,353.08,353.16,353.08,353.16,400.0,334.5481,334.6239,334.5481,334.6239,400.0
2020-08-13 11:50:00,353.16,353.16,353.16,353.16,0.0,334.6239,334.6239,334.6239,334.6239,0.0
2020-08-13 12:00:00,353.47,354.28,353.18,354.16,4400.0,334.9176,335.6851,334.6428,335.5714,4400.0
2020-08-13 12:10:00,354.16,354.16,354.16,354.16,0.0,335.5714,335.5714,335.5714,335.5714,0.0
2020-08-13 12:20:00,354.03,354.03,354.03,354.03,100.0,335.4482,335.4482,335.4482,335.4482,100.0
2020-08-13 12:30:00,354.34,354.64,354.34,354.41,501.0,335.7419,336.0262,335.7419,335.8083,501.0
2020-08-13 12:40:00,354.39,354.39,353.78,354.05,1322.0,335.7893,335.7893,335.2113,335.4672,1322.0
2020-08-13 12:50:00,353.91,353.91,353.5,353.5,300.0,335.3345,335.3345,334.946,334.946,300.0
2020-08-13 13:00:00,353.84,353.84,353.35,353.68,3460.0,335.2682,335.2682,334.8039,335.1166,3460.0
2020-08-13 13:10:00,353.45,353.69,353.45,353.69,1000.0,334.8987,335.1261,334.8987,335.1261,1000.0
2020-08-13 13:20:00,353.52,353.52,353.31,353.31,200.0,334.965,334.965,334.766,334.766,200.0
2020-08-13 13:30:00,353.27,353.37,353.11,353.37,730.0,334.7281,334.8229,334.5765,334.8229,730.0
2020-08-13 13:40:00,353.57,353.57,353.57,353.57,100.0,335.0124,335.0124,335.0124,335.0124,100.0
2020-08-13 13:50:00,353.61,353.61,353.61,353.61,100.0,335.0503,335.0503,335.0503,335.0503,100.0
2020-08-13 14:00:00,353.38,353.39,352.85,352.85,1090.0,334.8323,334.8418,334.3301,334.3301,1090.0
2020-08-13 14:10:00,353.35,353.35,352.68,352.68,1100.0,334.8039,334.8039,334.1691,334.1691,1100.0
2020-08-13 14:20:00,352.31,352.34,351.64,352.16,500.0,333.8185,333.8469,333.1837,333.6764,500.0
2020-08-13 14:30:00,352.31,352.31,351.42,351.42,400.0,333.8185,333.8185,332.9752,332.9752,400.0
2020-08-13 14:40:00,351.6,352.04,351.49,352.04,999.0,333.1458,333.5627,333.0415,333.5627,999.0
2020-08-13 14:50:00,350.85,351.12,350.52,351.12,598.0,332.4351,332.691,332.1224,332.691,598.0
2020-08-13 15:00:00,351.3,351.64,351.0,351.47,400.0,332.8615,333.1837,332.5772,333.0226,400.0
2020-08-13 15:10:00,351.54,351.54,351.54,351.54,100.0,333.0889,333.0889,333.0889,333.0889,100.0
2020-08-13 15:20:00,351.97,352.6,351.97,352.34,1119.0,333.4963,334.0933,333.4963,333.8469,1119.0
2020-08-13 15:30:00,352.3,352.48,352.17,352.29,700.0,333.809,333.9796,333.6858,333.7995,700.0
2020-08-13 15:40:00,352.25,352.71,351.91,352.0,1100.0,333.7616,334.1975,333.4395,333.5248,1100.0
2020-08-13 15:50:00,352.13,352.56,351.99,352.14,11134.0,333.6479,334.0554,333.5153,333.6574,11134.0
2020-08-14 09:30:00,351.25,351.25,348.36,350.72,2322.0,332.8141,332.8141,330.0758,332.3119,2322.0
2020-08-14 09:40:00,351.08,352.08,351.08,351.61,505.0,332.6531,333.6006,332.6531,333.1552,505.0
2020-08-14 09:50:00,351.41,352.2,351.41,352.19,2860.0,332.9657,333.7143,332.9657,333.7048,2860.0
2020-08-14 10:00:00,351.79,352.07,351.71,351.75,1000.0,333.3258,333.5911,333.25,333.2879,1000.0
2020-08-14 10:10:00,351.87,351.87,351.42,351.74,700.0,333.4016,333.4016,332.9752,333.2784,700.0
2020-08-14 10:20:00,352.06,352.52,351.95,351.99,2440.0,333.5816,334.0175,333.4774,333.5153,2440.0
2020-08-14 10:30:00,352.36,352.57,352.35,352.42,600.0,333.8659,334.0648,333.8564,333.9227,600.0
2020-08-14 10:40:00,352.62,352.62,352.07,352.07,500.0,334.1122,334.1122,333.5911,333.5911,500.0
2020-08-14 10:50:00,352.17,352.51,352.17,352.38,900.0,333.6858,334.008,333.6858,333.8848,900.0
2020-08-14 11:00:00,352.17,352.5,352.07,352.32,1500.0,333.6858,333.9985,333.5911,333.828,1500.0
2020-08-14 11:10:00,352.3,352.38,352.09,352.3,1000.0,333.809,333.8848,333.61,333.809,1000.0
2020-08-14 11:20:00,352.33,352.97,352.33,352.81,1400.0,333.8374,334.4439,333.8374,334.2922,1400.0
2020-08-14 11:30:00,353.19,353.19,352.83,353.05,900.0,334.6523,334.6523,334.3112,334.5197,900.0
2020-08-14 11:40:00,353.16,353.67,353.16,353.46,1000.0,334.6239,335.1071,334.6239,334.9081,1000.0
2020-08-14 11:50:00,353.56,354.19,353.56,353.71,1000.0,335.0029,335.5998,335.0029,335.145,1000.0
2020-08-14 12:00:00,353.75,354.04,353.74,354.04,571.0,335.1829,335.4577,335.1734,335.4577,571.0
2020-08-14 12:10:00,354.32,354.32,353.94,353.94,538.0,335.723,335.723,335.3629,335.3629,538.0
2020-08-14 12:20:00,353.91,353.91,353.5,353.5,500.0,335.3345,335.3345,334.946,334.946,500.0
2020-08-14 12:30:00,353.27,353.85,353.26,353.84,225.0,334.7281,335.2777,334.7186,335.2682,225.0
2020-08-14 12:40:00,353.76,353.76,353.15,353.15,300.0,335.1924,335.1924,334.6144,334.6144,300.0
2020-08-14 12:50:00,353.17,353.18,352.67,352.71,1446.0,334.6334,334.6428,334.1596,334.1975,1446.0
2020-08-14 13:00:00,352.88,353.12,352.67,352.67,363.0,334.3586,334.586,334.1596,334.1596,363.0
2020-08-14 13:10:00,352.81,352.88,352.81,352.88,200.0,334.2922,334.3586,334.2922,334.3586,200.0
2020-08-14 13:20:00,352.5,352.66,352.5,352.66,901.0,333.9985,334.1501,333.9985,334.1501,901.0
2020-08-14 13:30:00,353.0,353.07,352.88,352.9,400.0,334.4723,334.5386,334.3586,334.3775,400.0
2020-08-14 13:40:00,352.73,352.84,352.55,352.55,300.0,334.2164,334.3207,334.0459,334.0459,300.0
2020-08-14 13:50:00,352.68,353.03,352.68,352.82,300.0,334.1691,334.5007,334.1691,334.3017,300.0
2020-08-14 14:00:00,352.62,352.87,352.62,352.87,400.0,334.1122,334.3491,334.1122,334.3491,400.0
2020-08-14 14:10:00,352.48,352.64,352.42,352.64,1826.0,333.9796,334.1312,333.9227,334.1312,1826.0
2020-08-14 14:20:00,352.54,352.81,352.46,352.46,600.0,334.0364,334.2922,333.9606,333.9606,600.0
2020-08-14 14:30:00,352.16,352.28,352.15,352.27,400.0,333.6764,333.7901,333.6669,333.7806,400.0
2020-08-14 14:40:00,351.46,351.87,351.46,351.87,1300.0,333.0131,333.4016,333.0131,333.4016,1300.0
2020-08-14 14:50:00,351.85,351.85,351.44,351.44,400.0,333.3826,333.3826,332.9942,332.9942,400.0
2020-08-14 15:00:00,351.25,351.44,350.86,350.86,1100.0,332.8141,332.9942,332.4446,332.4446,1100.0
2020-08-14 15:10:00,350.87,350.87,350.51,350.79,1392.0,332.4541,332.4541,332.113,332.3783,1392.0
2020-08-14 15:20:00,350.8,350.8,350.16,350.34,1321.0,332.3877,332.3877,331.7813,331.9519,1321.0
2020-08-14 15:30:00,350.25,350.35,349.81,350.18,1537.0,331.8666,331.9614,331.4497,331.8003,1537.0
2020-08-14 15:40:00,350.13,350.72,349.67,349.67,5500.0,331.7529,332.3119,331.3171,331.3171,5500.0
2020-08-14 15:50:00,349.6,351.38,349.6,351.38,17630.0,331.2507,332.9373,331.2507,332.9373,17630.0
2020-08-17 09:30:00,350.16,352.49,350.16,352.49,3199.0,331.7813,333.989,331.7813,333.989,3199.0
2020-08-17 09:40:00,353.0,353.56,353.0,353.28,1000.0,334.4723,335.0029,334.4723,334.7376,1000.0
2020-08-17 09:50:00,353.35,353.35,352.9,352.91,505.0,334.8039,334.8039,334.3775,334.387,505.0
2020-08-17 10:00:00,352.01,352.33,350.61,351.42,2438.0,333.5342,333.8374,332.2077,332.9752,2438.0
2020-08-17 10:10:00,351.55,351.89,351.55,351.86,800.0,333.0984,333.4205,333.0984,333.3921,800.0
2020-08-17 10:20:00,351.76,352.91,351.18,352.82,2102.0,333.2974,334.387,332.7478,334.3017,2102.0
2020-08-17 10:30:00,352.25,352.79,352.0,352.0,600.0,333.7616,334.2733,333.5248,333.5248,600.0
2020-08-17 10:40:00,352.46,353.06,352.09,353.06,1160.0,333.9606,334.5291,333.61,334.5291,1160.0
2020-08-17 10:50:00,353.05,353.85,353.05,353.85,712.0,334.5197,335.2777,334.5197,335.2777,712.0
2020-08-17 11:00:00,353.74,353.74,352.93,353.23,2903.0,335.1734,335.1734,334.406,334.6902,2903.0
2020-08-17 11:10:00,353.74,353.97,353.74,353.97,200.0,335.1734,335.3914,335.1734,335.3914,200.0
2020-08-17 11:20:00,354.03,354.16,353.8,353.94,400.0,335.4482,335.5714,335.2303,335.3629,400.0
2020-08-17 11:30:00,354.2,354.21,353.34,353.39,2024.0,335.6093,335.6188,334.7944,334.8418,2024.0
2020-08-17 11:40:00,353.16,353.16,352.96,352.96,300.0,334.6239,334.6239,334.4344,334.4344,300.0
2020-08-17 11:50:00,353.15,353.75,353.14,353.75,500.0,334.6144,335.1829,334.6049,335.1829,500.0
2020-08-17 12:00:00,353.76,353.76,353.3,353.33,502.0,335.1924,335.1924,334.7565,334.785,502.0
2020-08-17 12:10:00,352.86,353.95,352.39,353.8,1810.0,334.3396,335.3724,333.8943,335.2303,1810.0
2020-08-17 12:20:00,353.97,353.97,353.74,353.74,200.0,335.3914,335.3914,335.1734,335.1734,200.0
2020-08-17 12:30:00,353.13,353.47,353.09,353.1,900.0,334.5955,334.9176,334.5576,334.567,900.0
2020-08-17 12:40:00,353.07,353.07,352.27,352.78,1800.0,334.5386,334.5386,333.7806,334.2638,1800.0
2020-08-17 12:50:00,352.89,352.96,352.14,352.14,2211.0,334.368,334.4344,333.6574,333.6574,2211.0
2020-08-17 13:00:00,352.23,352.23,351.06,351.06,902.0,333.7427,333.7427,332.6341,332.6341,902.0
2020-08-17 13:10:00,351.37,351.37,350.87,350.88,2054.0,332.9278,332.9278,332.4541,332.4635,2054.0
2020-08-17 13:20:00,350.89,351.44,350.38,351.31,3796.0,332.473,332.9942,331.9898,332.871,3796.0
2020-08-17 13:30:00,350.98,352.16,350.91,352.02,5873.0,332.5583,333.6764,332.492,333.5437,5873.0
2020-08-17 13:40:00,352.13,352.13,350.43,350.43,2126.0,333.6479,333.6479,332.0372,332.0372,2126.0
2020-08-17 13:50:00,350.75,351.44,350.74,351.04,1301.0,332.3404,332.9942,332.3309,332.6151,1301.0
2020-08-17 14:00:00,351.11,351.3,350.15,350.37,2710.0,332.6815,332.8615,331.7719,331.9803,2710.0
2020-08-17 14:10:00,350.37,350.68,349.56,349.56,1326.0,331.9803,332.274,331.2128,331.2128,1326.0
2020-08-17 14:20:00,349.73,350.32,349.73,350.32,1315.0,331.3739,331.9329,331.3739,331.9329,1315.0
2020-08-17 14:30:00,350.89,350.89,349.38,349.5,1331.0,332.473,332.473,331.0423,331.156,1331.0
2020-08-17 14:40:00,349.26,349.77,349.08,349.77,1845.0,330.9286,331.4118,330.758,331.4118,1845.0
2020-08-17 14:50:00,349.8,350.1,348.92,349.29,2663.0,331.4402,331.7245,330.6064,330.957,2663.0
2020-08-17 15:00:00,349.45,349.45,348.57,348.84,2693.0,331.1086,331.1086,330.2748,330.5306,2693.0
2020-08-17 15:10:00,348.66,349.7,348.66,349.69,5272.0,330.3601,331.3455,330.3601,331.336,5272.0
2020-08-17 15:20:00,349.58,350.68,349.58,350.63,2720.0,331.2318,332.274,331.2318,332.2267,2720.0
2020-08-17 15:30:00,350.52,351.52,350.52,351.44,4567.0,332.1224,333.07,332.1224,332.9942,4567.0
2020-08-17 15:40:00,351.46,352.14,351.45,351.95,3400.0,333.0131,333.6574,333.0036,333.4774,3400.0
2020-08-17 15:50:00,352.29,352.64,351.62,351.89,19346.0,333.7995,334.1312,333.1647,333.4205,19346.0
2020-08-18 09:30:00,352.86,353.36,352.17,352.8,3098.0,334.3396,334.8134,333.6858,334.2828,3098.0
2020-08-18 09:40:00,352.28,353.22,352.28,352.65,2008.0,333.7901,334.6807,333.7901,334.1406,2008.0
2020-08-18 09:50:00,352.63,352.8,352.32,352.32,2121.0,334.1217,334.2828,333.828,333.828,2121.0
2020-08-18 10:00:00,352.97,353.94,352.97,353.94,300.0,334.4439,335.3629,334.4439,335.3629,300.0
2020-08-18 10:10:00,353.78,355.29,353.78,355.29,900.0,335.2113,336.6421,335.2113,336.6421,900.0
2020-08-18 10:20:00,355.0,355.36,354.47,354.48,1115.0,336.3673,336.7084,335.8651,335.8746,1115.0
2020-08-18 10:30:00,354.14,354.23,353.72,354.23,866.0,335.5524,335.6377,335.1545,335.6377,866.0
2020-08-18 10:40:00,354.33,354.86,353.92,354.11,8528.0,335.7325,336.2347,335.344,335.524,8528.0
2020-08-18 10:50:00,353.96,354.22,353.33,353.34,1800.0,335.3819,335.6282,334.785,334.7944,1800.0
2020-08-18 11:00:00,353.56,353.77,352.99,353.15,1430.0,335.0029,335.2019,334.4628,334.6144,1430.0
2020-08-18 11:10:00,353.03,353.57,352.64,353.45,2902.0,334.5007,335.0124,334.1312,334.8987,2902.0
2020-08-18 11:20:00,352.89,353.11,352.84,353.11,898.0,334.368,334.5765,334.3207,334.5765,898.0
2020-08-18 11:30:00,353.27,353.62,353.08,353.52,2200.0,334.7281,335.0597,334.5481,334.965,2200.0
2020-08-18 11:40:00,353.61,353.67,353.33,353.47,2100.0,335.0503,335.1071,334.785,334.9176,2100.0
2020-08-18 11:50:00,353.5,353.77,353.31,353.77,2552.0,334.946,335.2019,334.766,335.2019,2552.0
2020-08-18 12:00:00,354.19,354.48,353.52,353.52,1200.0,335.5998,335.8746,334.965,334.965,1200.0
2020-08-18 12:10:00,353.59,353.59,352.48,352.48,1715.0,335.0313,335.0313,333.9796,333.9796,1715.0
2020-08-18 12:20:00,352.9,353.06,352.59,353.03,2166.0,334.3775,334.5291,334.0838,334.5007,2166.0
2020-08-18 12:30:00,353.19,353.27,352.56,352.75,1200.0,334.6523,334.7281,334.0554,334.2354,1200.0
2020-08-18 12:40:00,352.98,353.26,352.98,353.26,1200.0,334.4533,334.7186,334.4533,334.7186,1200.0
2020-08-18 12:50:00,353.6,354.08,353.6,353.82,2213.0,335.0408,335.4956,335.0408,335.2492,2213.0
2020-08-18 13:00:00,353.81,354.25,353.81,353.87,700.0,335.2398,335.6567,335.2398,335.2966,700.0
2020-08-18 13:10:00,353.83,353.83,353.51,353.64,800.0,335.2587,335.2587,334.9555,335.0787,800.0
2020-08-18 13:20:00,353.73,354.21,353.72,353.97,900.0,335.164,335.6188,335.1545,335.3914,900.0
2020-08-18 13:30:00,354.13,354.32,353.98,354.2,901.0,335.543,335.723,335.4008,335.6093,901.0
2020-08-18 13:40:00,354.1,354.1,353.91,353.91,200.0,335.5145,335.5145,335.3345,335.3345,200.0
2020-08-18 13:50:00,354.1,354.1,353.53,353.79,2400.0,335.5145,335.5145,334.9745,335.2208,2400.0
2020-08-18 14:00:00,353.82,353.83,353.54,353.61,1316.0,335.2492,335.2587,334.9839,335.0503,1316.0
2020-08-18 14:10:00,353.76,353.8,353.58,353.8,1000.0,335.1924,335.2303,335.0218,335.2303,1000.0
2020-08-18 14:20:00,353.83,353.99,353.76,353.76,1218.0,335.2587,335.4103,335.1924,335.1924,1218.0
2020-08-18 14:30:00,353.49,353.49,352.6,353.18,1800.0,334.9366,334.9366,334.0933,334.6428,1800.0
2020-08-18 14:40:00,352.87,352.87,352.7,352.8,500.0,334.3491,334.3491,334.188,334.2828,500.0
2020-08-18 14:50:00,352.96,353.7,352.91,353.27,1124.0,334.4344,335.1355,334.387,334.7281,1124.0
2020-08-18 15:00:00,353.19,353.39,352.86,353.39,5009.0,334.6523,334.8418,334.3396,334.8418,5009.0
2020-08-18 15:10:00,353.49,353.49,353.1,353.36,3700.0,334.9366,334.9366,334.567,334.8134,3700.0
2020-08-18 15:20:00,353.5,353.5,352.56,352.56,2575.0,334.946,334.946,334.0554,334.0554,2575.0
2020-08-18 15:30:00,352.75,352.93,352.63,352.63,1511.0,334.2354,334.406,334.1217,334.1217,1511.0
2020-08-18 15:40:00,352.74,353.19,352.47,352.96,5607.0,334.2259,334.6523,333.9701,334.4344,5607.0
2020-08-18 15:50:00,353.19,353.56,352.72,353.3,18355.0,334.6523,335.0029,334.207,334.7565,18355.0
2020-08-19 09:30:00,354.88,354.88,350.39,350.39,4092.0,336.2536,336.2536,331.9993,331.9993,4092.0
2020-08-19 09:40:00,350.53,353.27,350.53,352.86,2435.0,332.1319,334.7281,332.1319,334.3396,2435.0
2020-08-19 09:50:00,352.93,353.48,352.93,353.48,542.0,334.406,334.9271,334.406,334.9271,542.0
2020-08-19 10:00:00,354.47,354.47,353.43,353.8,1200.0,335.8651,335.8651,334.8797,335.2303,1200.0
2020-08-19 10:10:00,354.32,354.32,353.62,353.8,1082.0,335.723,335.723,335.0597,335.2303,1082.0
2020-08-19 10:20:00,353.56,354.22,353.51,354.22,811.0,335.0029,335.6282,334.9555,335.6282,811.0
2020-08-19 10:30:00,354.0,354.09,353.89,353.98,702.0,335.4198,335.5051,335.3156,335.4008,702.0
2020-08-19 10:40:00,354.39,355.51,354.39,354.67,1003.0,335.7893,336.8505,335.7893,336.0546,1003.0
2020-08-19 10:50:00,354.8,355.13,354.8,355.13,400.0,336.1778,336.4905,336.1778,336.4905,400.0
2020-08-19 11:00:00,354.11,354.28,353.8,353.81,800.0,335.524,335.6851,335.2303,335.2398,800.0
2020-08-19 11:10:00,353.65,353.86,353.63,353.8,1410.0,335.0882,335.2871,335.0692,335.2303,1410.0
2020-08-19 11:20:00,353.83,353.83,353.4,353.8,825.0,335.2587,335.2587,334.8513,335.2303,825.0
2020-08-19 11:30:00,354.17,354.67,354.17,354.67,400.0,335.5809,336.0546,335.5809,336.0546,400.0
2020-08-19 11:40:00,354.54,354.54,354.36,354.5,400.0,335.9314,335.9314,335.7609,335.8935,400.0
2020-08-19 11:50:00,354.37,354.37,353.83,353.83,536.0,335.7704,335.7704,335.2587,335.2587,536.0
2020-08-19 12:00:00,353.81,354.23,353.81,354.15,900.0,335.2398,335.6377,335.2398,335.5619,900.0
2020-08-19 12:10:00,353.77,354.23,353.76,354.1,610.0,335.2019,335.6377,335.1924,335.5145,610.0
2020-08-19 12:20:00,353.88,354.44,353.88,354.25,700.0,335.3061,335.8367,335.3061,335.6567,700.0
2020-08-19 12:30:00,354.03,354.03,353.9,353.9,300.0,335.4482,335.4482,335.325,335.325,300.0
2020-08-19 12:40:00,353.44,353.62,353.19,353.28,800.0,334.8892,335.0597,334.6523,334.7376,800.0
2020-08-19 12:50:00,353.12,353.14,352.93,353.05,1100.0,334.586,334.6049,334.406,334.5197,1100.0
2020-08-19 13:00:00,352.9,352.96,352.89,352.89,300.0,334.3775,334.4344,334.368,334.368,300.0
2020-08-19 13:10:00,352.75,353.09,352.74,353.09,600.0,334.2354,334.5576,334.2259,334.5576,600.0
2020-08-19 13:20:00,353.11,353.11,352.9,352.9,500.0,334.5765,334.5765,334.3775,334.3775,500.0
2020-08-19 13:30:00,352.62,352.62,352.31,352.36,600.0,334.1122,334.1122,333.8185,333.8659,600.0
2020-08-19 13:40:00,352.21,352.56,351.91,352.56,600.0,333.7237,334.0554,333.4395,334.0554,600.0
2020-08-19 13:50:00,352.83,352.83,352.41,352.46,618.0,334.3112,334.3112,333.9132,333.9606,618.0
2020-08-19 14:00:00,352.69,352.69,352.37,352.57,813.0,334.1785,334.1785,333.8753,334.0648,813.0
2020-08-19 14:10:00,352.31,352.31,352.03,352.04,325.0,333.8185,333.8185,333.5532,333.5627,325.0
2020-08-19 14:20:00,351.85,352.18,351.6,352.0,800.0,333.3826,333.6953,333.1458,333.5248,800.0
2020-08-19 14:30:00,351.79,352.08,351.78,351.96,747.0,333.3258,333.6006,333.3163,333.4869,747.0
2020-08-19 14:40:00,352.0,352.0,351.9,351.9,200.0,333.5248,333.5248,333.43,333.43,200.0
2020-08-19 14:50:00,352.17,352.66,352.15,352.5,1198.0,333.6858,334.1501,333.6669,333.9985,1198.0
2020-08-19 15:00:00,352.42,352.59,352.37,352.37,600.0,333.9227,334.0838,333.8753,333.8753,600.0
2020-08-19 15:10:00,352.56,352.58,352.24,352.24,701.0,334.0554,334.0743,333.7522,333.7522,701.0
2020-08-19 15:20:00,351.86,351.86,351.13,351.13,500.0,333.3921,333.3921,332.7004,332.7004,500.0
2020-08-19 15:30:00,351.35,351.67,351.32,351.33,1111.0,332.9089,333.2121,332.8805,332.8899,1111.0
2020-08-19 15:40:00,351.32,351.91,350.31,350.49,3000.0,332.8805,333.4395,331.9235,332.094,3000.0
2020-08-19 15:50:00,350.32,351.12,350.22,350.82,9697.0,331.9329,332.691,331.8382,332.4067,9697.0
2020-08-20 09:30:00,349.54,351.66,349.03,350.41,3319.0,331.1939,333.2026,330.7106,332.0182,3319.0
2020-08-20 09:40:00,350.86,350.86,350.28,350.65,1500.0,332.4446,332.4446,331.895,332.2456,1500.0
2020-08-20 09:50:00,350.99,351.13,350.98,351.12,305.0,332.5678,332.7004,332.5583,332.691,305.0
2020-08-20 10:00:00,351.11,352.6,350.91,352.56,2538.0,332.6815,334.0933,332.492,334.0554,2538.0
2020-08-20 10:10:00,354.36,354.87,354.33,354.87,602.0,335.7609,336.2441,335.7325,336.2441,602.0
2020-08-20 10:20:00,354.72,355.65,354.55,355.32,5926.0,336.102,336.9832,335.9409,336.6705,5926.0
2020-08-20 10:30:00,355.03,355.03,354.67,354.68,602.0,336.3957,336.3957,336.0546,336.0641,602.0
2020-08-20 10:40:00,354.51,354.51,354.34,354.34,300.0,335.903,335.903,335.7419,335.7419,300.0
2020-08-20 10:50:00,354.25,354.25,353.24,353.24,603.0,335.6567,335.6567,334.6997,334.6997,603.0
2020-08-20 11:00:00,353.12,353.32,353.01,353.31,800.0,334.586,334.7755,334.4818,334.766,800.0
2020-08-20 11:10:00,353.65,353.85,353.65,353.73,900.0,335.0882,335.2777,335.0882,335.164,900.0
2020-08-20 11:20:00,353.58,353.58,353.24,353.35,700.0,335.0218,335.0218,334.6997,334.8039,700.0
2020-08-20 11:30:00,353.26,353.39,353.18,353.39,300.0,334.7186,334.8418,334.6428,334.8418,300.0
2020-08-20 11:40:00,353.28,353.43,353.28,353.43,200.0,334.7376,334.8797,334.7376,334.8797,200.0
2020-08-20 11:50:00,353.52,354.23,353.52,354.0,2296.0,334.965,335.6377,334.965,335.4198,2296.0
2020-08-20 12:00:00,353.88,354.27,353.73,354.27,600.0,335.3061,335.6756,335.164,335.6756,600.0
2020-08-20 12:10:00,354.08,354.33,353.89,353.89,601.0,335.4956,335.7325,335.3156,335.3156,601.0
2020-08-20 12:20:00,353.8,353.8,353.42,353.42,500.0,335.2303,335.2303,334.8702,334.8702,500.0
2020-08-20 12:30:00,353.76,353.76,353.51,353.6,300.0,335.1924,335.1924,334.9555,335.0408,300.0
2020-08-20 12:40:00,353.66,353.72,353.64,353.72,456.0,335.0976,335.1545,335.0787,335.1545,456.0
2020-08-20 12:50:00,353.68,353.68,353.31,353.57,900.0,335.1166,335.1166,334.766,335.0124,900.0
2020-08-20 13:00:00,353.64,353.65,353.4,353.41,1349.0,335.0787,335.0882,334.8513,334.8608,1349.0
2020-08-20 13:10:00,353.54,353.62,353.07,353.08,2236.0,334.9839,335.0597,334.5386,334.5481,2236.0
2020-08-20 13:20:00,353.05,353.24,352.98,353.2,782.0,334.5197,334.6997,334.4533,334.6618,782.0
2020-08-20 13:30:00,353.37,353.74,353.37,353.74,200.0,334.8229,335.1734,334.8229,335.1734,200.0
2020-08-20 13:40:00,353.88,354.45,353.88,354.09,1340.0,335.3061,335.8462,335.3061,335.5051,1340.0
2020-08-20 13:50:00,353.92,354.09,353.73,353.74,800.0,335.344,335.5051,335.164,335.1734,800.0
2020-08-20 14:00:00,353.47,353.47,353.47,353.47,100.0,334.9176,334.9176,334.9176,334.9176,100.0
2020-08-20 14:10:00,353.49,353.49,353.48,353.49,100.0,334.9366,334.9366,334.9271,334.9366,100.0
2020-08-20 14:20:00,353.55,354.31,353.46,354.11,703.0,334.9934,335.7135,334.9081,335.524,703.0
2020-08-20 14:30:00,354.17,354.35,354.16,354.16,800.0,335.5809,335.7514,335.5714,335.5714,800.0
2020-08-20 14:40:00,354.03,354.06,353.82,353.96,500.0,335.4482,335.4766,335.2492,335.3819,500.0
2020-08-20 14:50:00,353.96,354.19,353.96,354.16,1100.0,335.3819,335.5998,335.3819,335.5714,1100.0
2020-08-20 15:00:00,354.02,354.69,354.02,354.28,1439.0,335.4387,336.0736,335.4387,335.6851,1439.0
2020-08-20 15:10:00,354.25,354.26,353.82,353.82,830.0,335.6567,335.6661,335.2492,335.2492,830.0
2020-08-20 15:20:00,353.82,353.82,353.42,353.42,725.0,335.2492,335.2492,334.8702,334.8702,725.0
2020-08-20 15:30:00,353.38,353.51,353.26,353.42,1016.0,334.8323,334.9555,334.7186,334.8702,1016.0
2020-08-20 15:40:00,353.63,354.12,353.63,353.73,2500.0,335.0692,335.5335,335.0692,335.164,2500.0
2020-08-20 15:50:00,353.4,354.42,353.4,354.25,12196.0,334.8513,335.8177,334.8513,335.6567,12196.0
2020-08-21 09:30:00,353.24,354.23,353.24,353.46,8930.0,334.6997,335.6377,334.6997,334.9081,8930.0
2020-08-21 09:40:00,352.91,352.91,352.91,352.91,100.0,334.387,334.387,334.387,334.387,100.0
2020-08-21 09:50:00,353.44,354.99,353.44,354.14,1449.0,334.8892,336.3578,334.8892,335.5524,1449.0
2020-08-21 10:00:00,354.49,355.45,354.41,355.11,4804.0,335.8841,336.7937,335.8083,336.4715,4804.0
2020-08-21 10:10:00,354.0,354.0,353.62,353.62,200.0,335.4198,335.4198,335.0597,335.0597,200.0
2020-08-21 10:20:00,352.75,352.84,352.75,352.84,300.0,334.2354,334.3207,334.2354,334.3207,300.0
2020-08-21 10:30:00,352.76,353.49,352.74,353.18,1274.0,334.2449,334.9366,334.2259,334.6428,1274.0
2020-08-21 10:40:00,352.23,352.63,352.23,352.63,400.0,333.7427,334.1217,333.7427,334.1217,400.0
2020-08-21 10:50:00,353.18,353.32,352.86,352.86,600.0,334.6428,334.7755,334.3396,334.3396,600.0
2020-08-21 11:00:00,352.3,352.54,352.24,352.43,600.0,333.809,334.0364,333.7522,333.9322,600.0
2020-08-21 11:10:00,353.01,353.01,352.36,352.36,600.0,334.4818,334.4818,333.8659,333.8659,600.0
2020-08-21 11:20:00,352.18,352.33,352.07,352.07,1000.0,333.6953,333.8374,333.5911,333.5911,1000.0
2020-08-21 11:30:00,352.48,352.81,352.48,352.57,900.0,333.9796,334.2922,333.9796,334.0648,900.0
2020-08-21 11:40:00,352.43,352.43,352.01,352.13,981.0,333.9322,333.9322,333.5342,333.6479,981.0
2020-08-21 11:50:00,352.49,352.7,352.34,352.54,400.0,333.989,334.188,333.8469,334.0364,400.0
2020-08-21 12:00:00,352.77,352.83,352.56,352.66,800.0,334.2543,334.3112,334.0554,334.1501,800.0
2020-08-21 12:10:00,352.79,353.13,352.79,352.89,801.0,334.2733,334.5955,334.2733,334.368,801.0
2020-08-21 12:20:00,352.7,352.85,351.88,352.05,4355.0,334.188,334.3301,333.4111,333.5721,4355.0
2020-08-21 12:30:00,352.07,352.73,352.07,352.35,3956.0,333.5911,334.2164,333.5911,333.8564,3956.0
2020-08-21 12:40:00,352.34,352.52,351.68,351.68,1100.0,333.8469,334.0175,333.2216,333.2216,1100.0
2020-08-21 12:50:00,351.41,351.41,350.67,350.91,2422.0,332.9657,332.9657,332.2646,332.492,2422.0
2020-08-21 13:00:00,351.19,351.74,351.04,351.74,500.0,332.7573,333.2784,332.6151,333.2784,500.0
2020-08-21 13:10:00,351.64,351.75,351.18,351.18,1107.0,333.1837,333.2879,332.7478,332.7478,1107.0
2020-08-21 13:20:00,351.12,351.12,350.64,350.95,1282.0,332.691,332.691,332.2361,332.5299,1282.0
2020-08-21 13:30:00,351.8,351.83,351.42,351.46,1816.0,333.3353,333.3637,332.9752,333.0131,1816.0
2020-08-21 13:40:00,351.33,351.83,351.22,351.68,1874.0,332.8899,333.3637,332.7857,333.2216,1874.0
2020-08-21 13:50:00,351.77,351.77,351.56,351.7,1142.0,333.3068,333.3068,333.1079,333.2405,1142.0
2020-08-21 14:00:00,351.69,351.92,351.47,351.52,1700.0,333.231,333.449,333.0226,333.07,1700.0
2020-08-21 14:10:00,351.66,351.78,351.37,351.78,925.0,333.2026,333.3163,332.9278,333.3163,925.0
2020-08-21 14:20:00,351.91,352.68,351.82,351.82,1785.0,333.4395,334.1691,333.3542,333.3542,1785.0
2020-08-21 14:30:00,352.23,352.36,351.9,352.06,1215.0,333.7427,333.8659,333.43,333.5816,1215.0
2020-08-21 14:40:00,351.79,352.27,351.68,352.04,1300.0,333.3258,333.7806,333.2216,333.5627,1300.0
2020-08-21 14:50:00,352.12,352.97,352.12,352.51,1827.0,333.6385,334.4439,333.6385,334.008,1827.0
2020-08-21 15:00:00,352.7,353.19,352.57,353.19,2500.0,334.188,334.6523,334.0648,334.6523,2500.0
2020-08-21 15:10:00,353.22,353.23,353.0,353.21,1914.0,334.6807,334.6902,334.4723,334.6713,1914.0
2020-08-21 15:20:00,353.06,354.0,353.06,353.74,3300.0,334.5291,335.4198,334.5291,335.1734,3300.0
2020-08-21 15:30:00,353.75,353.75,352.94,352.94,2200.0,335.1829,335.1829,334.4154,334.4154,2200.0
2020-08-21 15:40:00,352.88,353.18,351.94,351.94,6489.0,334.3586,334.6428,333.4679,333.4679,6489.0
2020-08-21 15:50:00,352.65,353.28,352.55,352.82,9092.0,334.1406,334.7376,334.0459,334.3017,9092.0
2020-08-24 09:30:00,352.33,353.72,351.76,352.19,10146.0,333.8374,335.1545,333.2974,333.7048,10146.0
2020-08-24 09:40:00,352.15,352.36,350.91,350.91,3085.0,333.6669,333.8659,332.492,332.492,3085.0
2020-08-24 09:50:00,350.73,352.03,350.18,351.54,4208.0,332.3214,333.5532,331.8003,333.0889,4208.0
2020-08-24 10:00:00,351.77,352.34,351.58,351.59,2186.0,333.3068,333.8469,333.1268,333.1363,2186.0
2020-08-24 10:10:00,351.58,352.49,350.77,352.49,4138.0,333.1268,333.989,332.3593,333.989,4138.0
2020-08-24 10:20:00,352.09,352.46,350.68,350.68,2096.0,333.61,333.9606,332.274,332.274,2096.0
2020-08-24 10:30:00,351.19,351.39,350.49,350.66,3576.0,332.7573,332.9468,332.094,332.2551,3576.0
2020-08-24 10:40:00,350.29,350.32,350.0,350.13,1613.0,331.9045,331.9329,331.6297,331.7529,1613.0
2020-08-24 10:50:00,350.31,351.27,350.13,351.27,6898.0,331.9235,332.8331,331.7529,332.8331,6898.0
2020-08-24 11:00:00,351.54,351.54,351.14,351.47,1400.0,333.0889,333.0889,332.7099,333.0226,1400.0
2020-08-24 11:10:00,351.54,351.54,351.13,351.29,1200.0,333.0889,333.0889,332.7004,332.852,1200.0
2020-08-24 11:20:00,351.26,351.38,350.54,350.54,3637.0,332.8236,332.9373,332.1414,332.1414,3637.0
2020-08-24 11:30:00,350.77,350.97,350.56,350.73,3064.0,332.3593,332.5488,332.1603,332.3214,3064.0
2020-08-24 11:40:00,350.67,350.67,349.14,349.14,2551.0,332.2646,332.2646,330.8149,330.8149,2551.0
2020-08-24 11:50:00,349.15,349.17,348.43,348.78,4965.0,330.8243,330.8433,330.1421,330.4738,4965.0
2020-08-24 12:00:00,348.98,349.33,348.79,348.79,2404.0,330.6633,330.9949,330.4832,330.4832,2404.0
2020-08-24 12:10:00,348.71,349.16,348.33,348.34,3114.0,330.4074,330.8338,330.0474,330.0569,3114.0
2020-08-24 12:20:00,348.4,348.71,348.19,348.55,4528.0,330.1137,330.4074,329.9147,330.2558,4528.0
2020-08-24 12:30:00,348.69,349.2,348.41,348.45,1900.0,330.3885,330.8717,330.1232,330.1611,1900.0
2020-08-24 12:40:00,348.3,348.46,348.14,348.31,1285.0,330.019,330.1706,329.8674,330.0284,1285.0
2020-08-24 12:50:00,348.13,348.13,347.18,347.75,3596.0,329.8579,329.8579,328.9577,329.4978,3596.0
2020-08-24 13:00:00,347.76,348.22,347.75,348.22,500.0,329.5073,329.9432,329.4978,329.9432,500.0
2020-08-24 13:10:00,348.02,348.02,346.89,347.27,2900.0,329.7537,329.7537,328.683,329.043,2900.0
2020-08-24 13:20:00,347.13,347.3,346.03,346.54,6639.0,328.9104,329.0714,327.8681,328.3513,6639.0
2020-08-24 13:30:00,346.7,347.3,346.7,347.1,2645.0,328.5029,329.0714,328.5029,328.8819,2645.0
2020-08-24 13:40:00,346.99,347.21,346.63,346.75,2700.0,328.7777,328.9862,328.4366,328.5503,2700.0
2020-08-24 13:50:00,346.93,347.53,346.93,347.23,2303.0,328.7209,329.2894,328.7209,329.0051,2303.0
2020-08-24 14:00:00,347.21,347.42,347.03,347.19,5776.0,328.9862,329.1852,328.8156,328.9672,5776.0
2020-08-24 14:10:00,347.1,347.81,346.89,347.73,3900.0,328.8819,329.5547,328.683,329.4789,3900.0
2020-08-24 14:20:00,348.01,348.02,347.32,347.54,1900.0,329.7442,329.7537,329.0904,329.2989,1900.0
2020-08-24 14:30:00,347.25,348.06,347.25,347.69,5305.0,329.0241,329.7916,329.0241,329.441,5305.0
2020-08-24 14:40:00,347.65,347.98,347.5,347.5,2954.0,329.4031,329.7158,329.261,329.261,2954.0
2020-08-24 14:50:00,347.42,347.42,346.42,347.04,3640.0,329.1852,329.1852,328.2376,328.8251,3640.0
2020-08-24 15:00:00,346.83,347.58,346.83,347.54,5189.0,328.6261,329.3368,328.6261,329.2989,5189.0
2020-08-24 15:10:00,347.67,347.73,347.34,347.46,4493.0,329.422,329.4789,329.1093,329.2231,4493.0
2020-08-24 15:20:00,347.31,347.94,347.31,347.92,1856.0,329.0809,329.6779,329.0809,329.6589,1856.0
2020-08-24 15:30:00,347.87,348.35,347.69,348.32,4810.0,329.6115,330.0663,329.441,330.0379,4810.0
2020-08-24 15:40:00,348.21,348.53,348.07,348.3,8105.0,329.9337,330.2369,329.801,330.019,8105.0
2020-08-24 15:50:00,348.47,349.16,348.32,349.16,19917.0,330.18,330.8338,330.0379,330.8338,19917.0
2020-08-25 09:30:00,351.13,352.19,350.79,351.85,6141.0,332.7004,333.7048,332.3783,333.3826,6141.0
2020-08-25 09:40:00,351.84,353.67,351.43,353.67,2737.0,333.3732,335.1071,332.9847,335.1071,2737.0
2020-08-25 09:50:00,353.96,355.36,353.96,355.22,3774.0,335.3819,336.7084,335.3819,336.5758,3774.0
2020-08-25 10:00:00,355.23,355.48,353.81,353.87,6027.0,336.5852,336.8221,335.2398,335.2966,6027.0
2020-08-25 10:10:00,353.75,353.94,352.33,353.94,3768.0,335.1829,335.3629,333.8374,335.3629,3768.0
2020-08-25 10:20:00,353.66,353.8,353.33,353.71,2401.0,335.0976,335.2303,334.785,335.145,2401.0
2020-08-25 10:30:00,353.29,353.29,352.23,352.52,1741.0,334.7471,334.7471,333.7427,334.0175,1741.0
2020-08-25 10:40:00,352.52,352.75,352.21,352.21,3500.0,334.0175,334.2354,333.7237,333.7237,3500.0
2020-08-25 10:50:00,351.84,352.18,351.56,352.16,2584.0,333.3732,333.6953,333.1079,333.6764,2584.0
2020-08-25 11:00:00,352.16,352.16,351.26,351.68,1700.0,333.6764,333.6764,332.8236,333.2216,1700.0
2020-08-25 11:10:00,351.67,352.08,350.89,350.89,3701.0,333.2121,333.6006,332.473,332.473,3701.0
2020-08-25 11:20:00,350.83,351.82,350.61,351.12,3682.0,332.4162,333.3542,332.2077,332.691,3682.0
2020-08-25 11:30:00,350.91,351.69,350.75,351.69,1625.0,332.492,333.231,332.3404,333.231,1625.0
2020-08-25 11:40:00,351.6,351.96,351.24,351.85,2505.0,333.1458,333.4869,332.8047,333.3826,2505.0
2020-08-25 11:50:00,352.03,352.64,352.01,352.08,1500.0,333.5532,334.1312,333.5342,333.6006,1500.0
2020-08-25 12:00:00,352.08,352.57,351.49,352.43,2076.0,333.6006,334.0648,333.0415,333.9322,2076.0
2020-08-25 12:10:00,352.4,352.4,351.98,352.28,1129.0,333.9038,333.9038,333.5058,333.7901,1129.0
2020-08-25 12:20:00,352.17,352.31,351.81,351.82,2054.0,333.6858,333.8185,333.3447,333.3542,2054.0
2020-08-25 12:30:00,350.93,351.52,350.93,351.52,873.0,332.5109,333.07,332.5109,333.07,873.0
2020-08-25 12:40:00,351.5,351.87,351.34,351.62,1700.0,333.051,333.4016,332.8994,333.1647,1700.0
2020-08-25 12:50:00,351.61,351.75,351.34,351.56,1670.0,333.1552,333.2879,332.8994,333.1079,1670.0
2020-08-25 13:00:00,351.44,351.45,351.1,351.42,2100.0,332.9942,333.0036,332.672,332.9752,2100.0
2020-08-25 13:10:00,351.48,351.7,351.42,351.7,1000.0,333.0321,333.2405,332.9752,333.2405,1000.0
2020-08-25 13:20:00,351.46,351.74,351.42,351.74,1100.0,333.0131,333.2784,332.9752,333.2784,1100.0
2020-08-25 13:30:00,351.85,352.38,351.78,351.78,2101.0,333.3826,333.8848,333.3163,333.3163,2101.0
2020-08-25 13:40:00,351.68,352.24,351.67,351.84,2711.0,333.2216,333.7522,333.2121,333.3732,2711.0
2020-08-25 13:50:00,351.75,351.96,351.62,351.84,1855.0,333.2879,333.4869,333.1647,333.3732,1855.0
2020-08-25 14:00:00,351.7,352.26,351.69,352.18,2128.0,333.2405,333.7711,333.231,333.6953,2128.0
2020-08-25 14:10:00,352.42,352.75,352.05,352.37,3100.0,333.9227,334.2354,333.5721,333.8753,3100.0
2020-08-25 14:20:00,352.73,352.83,352.49,352.54,1700.0,334.2164,334.3112,333.989,334.0364,1700.0
2020-08-25 14:30:00,352.43,352.73,352.43,352.73,1866.0,333.9322,334.2164,333.9322,334.2164,1866.0
2020-08-25 14:40:00,352.96,352.96,352.47,352.82,2101.0,334.4344,334.4344,333.9701,334.3017,2101.0
2020-08-25 14:50:00,352.7,352.8,352.56,352.68,2645.0,334.188,334.2828,334.0554,334.1691,2645.0
2020-08-25 15:00:00,352.63,353.0,352.34,353.0,3115.0,334.1217,334.4723,333.8469,334.4723,3115.0
2020-08-25 15:10:00,353.32,353.54,353.19,353.51,1758.0,334.7755,334.9839,334.6523,334.9555,1758.0
2020-08-25 15:20:00,353.49,353.74,353.36,353.39,6126.0,334.9366,335.1734,334.8134,334.8418,6126.0
2020-08-25 15:30:00,353.34,353.75,353.21,353.63,4300.0,334.7944,335.1829,334.6713,335.0692,4300.0
2020-08-25 15:40:00,353.67,354.0,353.61,353.96,7154.0,335.1071,335.4198,335.0503,335.3819,7154.0
2020-08-25 15:50:00,353.98,355.03,353.98,354.66,26012.0,335.4008,336.3957,335.4008,336.0451,26012.0
2020-08-26 09:30:00,352.23,355.85,352.23,355.85,8462.0,333.7427,337.1727,333.7427,337.1727,8462.0
2020-08-26 09:40:00,355.8,358.56,355.8,358.55,4757.0,337.1253,339.7405,337.1253,339.731,4757.0
2020-08-26 09:50:00,358.76,359.37,358.43,359.29,4539.0,339.93,340.5079,339.6173,340.4321,4539.0
2020-08-26 10:00:00,359.04,360.9,359.04,360.9,4643.0,340.1953,341.9576,340.1953,341.9576,4643.0
2020-08-26 10:10:00,361.4,361.96,361.07,361.87,4532.0,342.4314,342.962,342.1187,342.8767,4532.0
2020-08-26 10:20:00,361.62,363.4,361.49,363.4,3774.0,342.6398,344.3264,342.5167,344.3264,3774.0
2020-08-26 10:30:00,363.66,364.95,363.24,364.87,6543.0,344.5728,345.7951,344.1748,345.7193,6543.0
2020-08-26 10:40:00,364.88,365.66,364.88,365.44,3657.0,345.7287,346.4678,345.7287,346.2593,3657.0
2020-08-26 10:50:00,365.02,365.04,363.58,363.58,7933.0,345.8614,345.8803,344.497,344.497,7933.0
2020-08-26 11:00:00,363.63,363.67,361.97,362.39,3313.0,344.5443,344.5822,342.9715,343.3694,3313.0
2020-08-26 11:10:00,362.85,363.0,362.32,362.32,1877.0,343.8053,343.9474,343.3031,343.3031,1877.0
2020-08-26 11:20:00,361.68,361.68,360.68,361.0,1600.0,342.6967,342.6967,341.7492,342.0524,1600.0
2020-08-26 11:30:00,360.75,360.75,359.88,359.88,1000.0,341.8155,341.8155,340.9912,340.9912,1000.0
2020-08-26 11:40:00,359.91,361.0,359.91,360.91,2636.0,341.0196,342.0524,341.0196,341.9671,2636.0
2020-08-26 11:50:00,360.7,361.06,360.38,360.56,4394.0,341.7681,342.1092,341.4649,341.6355,4394.0
2020-08-26 12:00:00,360.84,361.0,360.63,360.81,1700.0,341.9008,342.0524,341.7018,341.8724,1700.0
2020-08-26 12:10:00,361.21,361.61,360.84,361.61,1561.0,342.2514,342.6304,341.9008,342.6304,1561.0
2020-08-26 12:20:00,361.73,361.89,360.87,361.07,2163.0,342.7441,342.8957,341.9292,342.1187,2163.0
2020-08-26 12:30:00,360.93,360.93,360.24,360.64,7200.0,341.9861,341.9861,341.3323,341.7113,7200.0
2020-08-26 12:40:00,360.7,361.65,360.7,361.14,11580.0,341.7681,342.6683,341.7681,342.185,11580.0
2020-08-26 12:50:00,361.29,362.48,361.29,362.42,2660.0,342.3272,343.4547,342.3272,343.3979,2660.0
2020-08-26 13:00:00,362.27,362.55,362.01,362.01,2918.0,343.2557,343.521,343.0094,343.0094,2918.0
2020-08-26 13:10:00,362.09,362.36,362.04,362.04,1947.0,343.0852,343.341,343.0378,343.0378,1947.0
2020-08-26 13:20:00,362.11,362.11,361.21,361.22,2615.0,343.1041,343.1041,342.2514,342.2608,2615.0
2020-08-26 13:30:00,361.3,361.43,361.02,361.4,1846.0,342.3366,342.4598,342.0713,342.4314,1846.0
2020-08-26 13:40:00,361.17,361.2,360.94,361.12,2251.0,342.2135,342.2419,341.9955,342.1661,2251.0
2020-08-26 13:50:00,361.24,361.88,361.19,361.87,2257.0,342.2798,342.8862,342.2324,342.8767,2257.0
2020-08-26 14:00:00,362.0,362.53,362.0,362.46,1719.0,342.9999,343.5021,342.9999,343.4358,1719.0
2020-08-26 14:10:00,362.65,362.91,362.48,362.91,2700.0,343.6158,343.8621,343.4547,343.8621,2700.0
2020-08-26 14:20:00,362.92,363.62,362.83,363.01,8184.0,343.8716,344.5349,343.7863,343.9569,8184.0
2020-08-26 14:30:00,363.49,363.5,362.76,363.24,2733.0,344.4117,344.4212,343.72,344.1748,2733.0
2020-08-26 14:40:00,363.26,363.42,362.88,363.0,2337.0,344.1938,344.3454,343.8337,343.9474,2337.0
2020-08-26 14:50:00,362.86,363.29,362.86,362.95,3090.0,343.8148,344.2222,343.8148,343.9,3090.0
2020-08-26 15:00:00,362.97,363.27,362.92,363.22,1805.0,343.919,344.2032,343.8716,344.1559,1805.0
2020-08-26 15:10:00,363.27,363.33,362.92,363.05,4207.0,344.2032,344.2601,343.8716,343.9948,4207.0
2020-08-26 15:20:00,362.95,363.07,362.04,362.17,4023.0,343.9,344.0137,343.0378,343.161,4023.0
2020-08-26 15:30:00,362.21,362.33,361.38,361.71,6254.0,343.1989,343.3126,342.4124,342.7251,6254.0
2020-08-26 15:40:00,361.72,361.94,361.24,361.38,5212.0,342.7346,342.943,342.2798,342.4124,5212.0
2020-08-26 15:50:00,361.52,362.0,361.18,361.55,16761.0,342.5451,342.9999,342.2229,342.5735,16761.0
2020-08-27 09:30:00,361.42,362.63,361.34,362.63,4499.0,342.4503,343.5968,342.3745,343.5968,4499.0
2020-08-27 09:40:00,361.2,363.08,361.2,362.92,2832.0,342.2419,344.0232,342.2419,343.8716,2832.0
2020-08-27 09:50:00,363.02,365.82,363.02,365.34,6738.0,343.9664,346.6194,343.9664,346.1646,6738.0
2020-08-27 10:00:00,365.36,366.25,362.22,362.37,6360.0,346.1835,347.0268,343.2084,343.3505,6360.0
2020-08-27 10:10:00,362.78,362.79,361.88,362.06,1100.0,343.739,343.7484,342.8862,343.0567,1100.0
2020-08-27 10:20:00,362.49,363.56,362.34,362.58,3196.0,343.4642,344.478,343.3221,343.5495,3196.0
2020-08-27 10:30:00,362.84,363.51,362.74,363.46,2610.0,343.7958,344.4306,343.7011,344.3833,2610.0
2020-08-27 10:40:00,363.08,364.0,362.77,364.0,1887.0,344.0232,344.8949,343.7295,344.8949,1887.0
2020-08-27 10:50:00,363.96,365.11,363.74,364.76,3306.0,344.857,345.9467,344.6486,345.615,3306.0
2020-08-27 11:00:00,365.02,365.02,363.81,364.41,2403.0,345.8614,345.8614,344.7149,345.2834,2403.0
2020-08-27 11:10:00,364.21,364.21,363.49,363.49,2246.0,345.0939,345.0939,344.4117,344.4117,2246.0
2020-08-27 11:20:00,363.34,363.34,362.73,362.73,923.0,344.2696,344.2696,343.6916,343.6916,923.0
2020-08-27 11:30:00,362.62,363.84,362.62,363.84,1000.0,343.5874,344.7433,343.5874,344.7433,1000.0
2020-08-27 11:40:00,363.95,363.95,363.64,363.84,1200.0,344.8475,344.8475,344.5538,344.7433,1200.0
2020-08-27 11:50:00,363.9,364.18,363.9,364.0,1527.0,344.8002,345.0655,344.8002,344.8949,1527.0
2020-08-27 12:00:00,364.05,364.05,363.21,363.25,2670.0,344.9423,344.9423,344.1464,344.1843,2670.0
2020-08-27 12:10:00,363.02,363.07,362.32,362.32,800.0,343.9664,344.0137,343.3031,343.3031,800.0
2020-08-27 12:20:00,362.13,362.38,361.91,361.91,2550.0,343.1231,343.36,342.9146,342.9146,2550.0
2020-08-27 12:30:00,361.78,362.18,361.53,361.54,3536.0,342.7914,343.1705,342.5546,342.564,3536.0
2020-08-27 12:40:00,361.79,362.04,361.19,361.36,2304.0,342.8009,343.0378,342.2324,342.3935,2304.0
2020-08-27 12:50:00,361.19,361.76,361.19,361.76,400.0,342.2324,342.7725,342.2324,342.7725,400.0
2020-08-27 13:00:00,361.8,362.45,361.71,362.16,1315.0,342.8104,343.4263,342.7251,343.1515,1315.0
2020-08-27 13:10:00,362.45,363.19,362.36,362.94,1500.0,343.4263,344.1274,343.341,343.8906,1500.0
2020-08-27 13:20:00,362.81,363.42,362.68,362.97,2241.0,343.7674,344.3454,343.6442,343.919,2241.0
2020-08-27 13:30:00,362.82,362.91,362.54,362.65,1100.0,343.7769,343.8621,343.5116,343.6158,1100.0
2020-08-27 13:40:00,362.72,362.9,362.7,362.7,1222.0,343.6821,343.8527,343.6632,343.6632,1222.0
2020-08-27 13:50:00,362.63,363.38,362.0,363.38,2824.0,343.5968,344.3075,342.9999,344.3075,2824.0
2020-08-27 14:00:00,363.55,364.08,363.55,363.64,1950.0,344.4685,344.9707,344.4685,344.5538,1950.0
2020-08-27 14:10:00,363.66,363.94,363.6,363.6,700.0,344.5728,344.8381,344.5159,344.5159,700.0
2020-08-27 14:20:00,363.79,364.0,363.63,363.88,1600.0,344.6959,344.8949,344.5443,344.7812,1600.0
2020-08-27 14:30:00,363.68,363.77,363.54,363.74,800.0,344.5917,344.677,344.4591,344.6486,800.0
2020-08-27 14:40:00,363.79,363.84,363.53,363.65,2212.0,344.6959,344.7433,344.4496,344.5633,2212.0
2020-08-27 14:50:00,363.79,363.79,363.38,363.74,1715.0,344.6959,344.6959,344.3075,344.6486,1715.0
2020-08-27 15:00:00,363.83,363.84,363.35,363.52,1500.0,344.7338,344.7433,344.279,344.4401,1500.0
2020-08-27 15:10:00,363.38,363.47,362.81,363.25,1419.0,344.3075,344.3927,343.7674,344.1843,1419.0
2020-08-27 15:20:00,363.39,363.54,362.81,362.81,1412.0,344.3169,344.4591,343.7674,343.7674,1412.0
2020-08-27 15:30:00,362.79,362.98,362.77,362.78,1600.0,343.7484,343.9285,343.7295,343.739,1600.0
2020-08-27 15:40:00,362.75,363.31,362.57,362.74,3660.0,343.7105,344.2411,343.54,343.7011,3660.0
2020-08-27 15:50:00,362.23,362.89,361.76,362.54,15739.0,343.2178,343.8432,342.7725,343.5116,15739.0
2020-08-28 09:30:00,361.49,362.52,361.02,361.48,4704.0,342.5167,343.4926,342.0713,342.5072,4704.0
2020-08-28 09:40:00,362.04,362.99,361.23,362.99,2700.0,343.0378,343.9379,342.2703,343.9379,2700.0
2020-08-28 09:50:00,362.03,362.16,361.61,361.61,400.0,343.0283,343.1515,342.6304,342.6304,400.0
2020-08-28 10:00:00,361.22,362.54,361.22,362.15,1900.0,342.2608,343.5116,342.2608,343.142,1900.0
2020-08-28 10:10:00,362.52,364.25,362.21,364.25,3200.0,343.4926,345.1318,343.1989,345.1318,3200.0
2020-08-28 10:20:00,364.19,364.61,363.17,363.17,1435.0,345.075,345.4729,344.1085,344.1085,1435.0
2020-08-28 10:30:00,362.87,363.0,362.41,362.81,900.0,343.8242,343.9474,343.3884,343.7674,900.0
2020-08-28 10:40:00,363.45,363.59,363.12,363.54,1500.0,344.3738,344.5064,344.0611,344.4591,1500.0
2020-08-28 10:50:00,363.15,363.48,362.85,363.48,2000.0,344.0895,344.4022,343.8053,344.4022,2000.0
2020-08-28 11:00:00,363.27,363.44,362.52,362.6,1000.0,344.2032,344.3643,343.4926,343.5684,1000.0
2020-08-28 11:10:00,362.28,362.61,362.28,362.61,929.0,343.2652,343.5779,343.2652,343.5779,929.0
2020-08-28 11:20:00,362.84,363.3,362.66,363.3,1000.0,343.7958,344.2317,343.6253,344.2317,1000.0
2020-08-28 11:30:00,362.99,362.99,362.32,362.32,900.0,343.9379,343.9379,343.3031,343.3031,900.0
2020-08-28 11:40:00,362.27,363.29,362.27,363.29,1200.0,343.2557,344.2222,343.2557,344.2222,1200.0
2020-08-28 11:50:00,362.81,363.21,362.65,362.99,900.0,343.7674,344.1464,343.6158,343.9379,900.0
2020-08-28 12:00:00,362.66,363.44,362.66,363.44,1400.0,343.6253,344.3643,343.6253,344.3643,1400.0
2020-08-28 12:10:00,363.53,363.98,363.53,363.95,1300.0,344.4496,344.876,344.4496,344.8475,1300.0
2020-08-28 12:20:00,363.86,364.43,363.3,364.21,3778.0,344.7623,345.3024,344.2317,345.0939,3778.0
2020-08-28 12:30:00,364.15,364.44,363.07,363.42,3324.0,345.0371,345.3118,344.0137,344.3454,3324.0
2020-08-28 12:40:00,363.62,364.5,363.61,364.25,920.0,344.5349,345.3687,344.5254,345.1318,920.0
2020-08-28 12:50:00,364.29,365.13,364.27,365.03,4146.0,345.1697,345.9656,345.1508,345.8709,4146.0
2020-08-28 13:00:00,365.03,365.15,364.79,364.87,1200.0,345.8709,345.9846,345.6435,345.7193,1200.0
2020-08-28 13:10:00,364.9,365.09,364.68,364.93,1400.0,345.7477,345.9277,345.5392,345.7761,1400.0
2020-08-28 13:20:00,365.1,365.3,364.84,364.85,900.0,345.9372,346.1267,345.6908,345.7003,900.0
2020-08-28 13:30:00,364.8,364.99,364.1,364.1,1000.0,345.6529,345.833,344.9897,344.9897,1000.0
2020-08-28 13:40:00,364.2,364.86,364.0,364.49,2303.0,345.0844,345.7098,344.8949,345.3592,2303.0
2020-08-28 13:50:00,364.59,364.87,364.44,364.66,1324.0,345.454,345.7193,345.3118,345.5203,1324.0
2020-08-28 14:00:00,364.83,365.37,364.82,364.93,2120.0,345.6814,346.193,345.6719,345.7761,2120.0
2020-08-28 14:10:00,364.67,365.1,364.31,364.8,2131.0,345.5298,345.9372,345.1887,345.6529,2131.0
2020-08-28 14:20:00,364.69,364.69,364.27,364.41,2404.0,345.5487,345.5487,345.1508,345.2834,2404.0
2020-08-28 14:30:00,364.51,364.99,364.47,364.88,1900.0,345.3782,345.833,345.3403,345.7287,1900.0
2020-08-28 14:40:00,365.07,365.3,364.79,365.19,2100.0,345.9088,346.1267,345.6435,346.0225,2100.0
2020-08-28 14:50:00,365.18,365.79,365.01,365.79,2541.0,346.013,346.591,345.8519,346.591,2541.0
2020-08-28 15:00:00,365.62,366.27,365.37,365.95,2944.0,346.4299,347.0458,346.193,346.7426,2944.0
2020-08-28 15:10:00,366.28,366.53,366.06,366.2,800.0,347.0553,347.2921,346.8468,346.9795,800.0
2020-08-28 15:20:00,366.08,366.19,365.32,365.32,600.0,346.8658,346.97,346.1456,346.1456,600.0
2020-08-28 15:30:00,365.36,365.9,364.88,365.31,4360.0,346.1835,346.6952,345.7287,346.1362,4360.0
2020-08-28 15:40:00,365.41,365.56,365.04,365.11,5634.0,346.2309,346.373,345.8803,345.9467,5634.0
2020-08-28 15:50:00,365.13,366.37,365.12,365.81,17826.0,345.9656,347.1405,345.9561,346.6099,17826.0
2020-08-31 09:30:00,365.0,366.84,365.0,365.44,11091.0,345.8424,347.5859,345.8424,346.2593,11091.0
2020-08-31 09:40:00,364.94,365.66,364.35,365.25,400.0,345.7856,346.4678,345.2266,346.0793,400.0
2020-08-31 09:50:00,364.84,365.46,363.86,364.0,1368.0,345.6908,346.2783,344.7623,344.8949,1368.0
2020-08-31 10:00:00,364.29,364.93,363.78,364.12,1247.0,345.1697,345.7761,344.6865,345.0086,1247.0
2020-08-31 10:10:00,364.85,365.26,364.7,364.98,1622.0,345.7003,346.0888,345.5582,345.8235,1622.0
2020-08-31 10:20:00,364.59,365.67,364.59,365.67,1400.0,345.454,346.4773,345.454,346.4773,1400.0
2020-08-31 10:30:00,365.52,366.97,365.52,366.97,900.0,346.3351,347.709,346.3351,347.709,900.0
2020-08-31 10:40:00,366.46,366.96,366.21,366.69,3458.0,347.2258,347.6996,346.9889,347.4437,3458.0
2020-08-31 10:50:00,366.32,368.31,366.07,368.31,1920.0,347.0932,348.9787,346.8563,348.9787,1920.0
2020-08-31 11:00:00,367.9,369.36,367.9,368.7,4394.0,348.5902,349.9736,348.5902,349.3482,4394.0
2020-08-31 11:10:00,368.6,368.6,367.98,368.01,3412.0,349.2535,349.2535,348.666,348.6945,3412.0
2020-08-31 11:20:00,368.06,368.07,366.95,366.96,1600.0,348.7418,348.7513,347.6901,347.6996,1600.0
2020-08-31 11:30:00,367.17,368.55,367.17,368.55,1200.0,347.8985,349.2061,347.8985,349.2061,1200.0
2020-08-31 11:40:00,368.13,369.15,367.66,368.75,3763.0,348.8082,349.7746,348.3628,349.3956,3763.0
2020-08-31 11:50:00,368.48,369.01,367.83,367.98,1400.0,349.1398,349.642,348.5239,348.666,1400.0
2020-08-31 12:00:00,367.89,368.53,367.53,368.23,1818.0,348.5808,349.1872,348.2396,348.9029,1818.0
2020-08-31 12:10:00,368.23,368.34,367.82,368.34,1510.0,348.9029,349.0071,348.5144,349.0071,1510.0
2020-08-31 12:20:00,368.06,368.15,367.04,367.31,2415.0,348.7418,348.8271,347.7754,348.0312,2415.0
2020-08-31 12:30:00,367.34,367.34,366.61,366.79,1100.0,348.0596,348.0596,347.3679,347.5385,1100.0
2020-08-31 12:40:00,366.55,366.69,366.33,366.69,600.0,347.3111,347.4437,347.1026,347.4437,600.0
2020-08-31 12:50:00,366.63,366.63,366.63,366.63,100.0,347.3869,347.3869,347.3869,347.3869,100.0
2020-08-31 13:00:00,366.55,367.18,366.5,366.92,2544.0,347.3111,347.908,347.2637,347.6617,2544.0
2020-08-31 13:10:00,366.38,366.84,366.38,366.59,805.0,347.15,347.5859,347.15,347.349,805.0
2020-08-31 13:20:00,366.56,366.93,366.47,366.87,3958.0,347.3206,347.6711,347.2353,347.6143,3958.0
2020-08-31 13:30:00,366.92,367.08,366.72,366.88,1424.0,347.6617,347.8133,347.4722,347.6238,1424.0
2020-08-31 13:40:00,366.85,367.2,366.75,367.2,978.0,347.5953,347.927,347.5006,347.927,978.0
2020-08-31 13:50:00,367.02,367.26,367.02,367.16,1000.0,347.7564,347.9838,347.7564,347.8891,1000.0
2020-08-31 14:00:00,367.0,367.23,366.59,366.74,3748.0,347.7375,347.9554,347.349,347.4911,3748.0
2020-08-31 14:10:00,366.77,367.09,366.27,366.28,2200.0,347.5195,347.8227,347.0458,347.0553,2200.0
2020-08-31 14:20:00,366.06,366.25,365.67,365.86,1100.0,346.8468,347.0268,346.4773,346.6573,1100.0
2020-08-31 14:30:00,365.6,365.95,365.51,365.94,1620.0,346.4109,346.7426,346.3257,346.7331,1620.0
2020-08-31 14:40:00,365.71,366.67,365.7,366.54,2190.0,346.5152,347.4248,346.5057,347.3016,2190.0
2020-08-31 14:50:00,366.25,366.61,366.17,366.17,811.0,347.0268,347.3679,346.951,346.951,811.0
2020-08-31 15:00:00,366.38,366.81,366.16,366.59,3400.0,347.15,347.5574,346.9416,347.349,3400.0
2020-08-31 15:10:00,366.54,366.69,366.13,366.13,2800.0,347.3016,347.4437,346.9131,346.9131,2800.0
2020-08-31 15:20:00,366.21,366.87,366.2,366.77,2100.0,346.9889,347.6143,346.9795,347.5195,2100.0
2020-08-31 15:30:00,366.68,366.85,366.54,366.66,3954.0,347.4343,347.5953,347.3016,347.4153,3954.0
2020-08-31 15:40:00,366.6,367.23,366.36,366.94,8000.0,347.3585,347.9554,347.1311,347.6806,8000.0
2020-08-31 15:50:00,366.88,366.88,365.14,365.44,27978.0,347.6238,347.6238,345.9751,346.2593,27978.0
2020-09-01 09:30:00,364.25,364.79,363.15,364.79,6059.0,345.1318,345.6435,344.0895,345.6435,6059.0
2020-09-01 09:40:00,364.41,364.41,362.87,364.03,553.0,345.2834,345.2834,343.8242,344.9234,553.0
2020-09-01 09:50:00,364.48,364.48,363.57,363.88,924.0,345.3497,345.3497,344.4875,344.7812,924.0
2020-09-01 10:00:00,364.44,365.87,364.27,365.13,900.0,345.3118,346.6668,345.1508,345.9656,900.0
2020-09-01 10:10:00,365.52,366.58,364.92,366.58,1606.0,346.3351,347.3395,345.7666,347.3395,1606.0
2020-09-01 10:20:00,367.06,367.3,366.41,366.58,3907.0,347.7943,348.0217,347.1784,347.3395,3907.0
2020-09-01 10:30:00,366.91,366.91,366.21,366.22,1277.0,347.6522,347.6522,346.9889,346.9984,1277.0
2020-09-01 10:40:00,366.19,366.2,365.38,365.82,1646.0,346.97,346.9795,346.2025,346.6194,1646.0
2020-09-01 10:50:00,365.42,365.9,365.06,365.58,2570.0,346.2404,346.6952,345.8993,346.392,2570.0
2020-09-01 11:00:00,365.71,365.85,365.54,365.67,3404.0,346.5152,346.6478,346.3541,346.4773,3404.0
2020-09-01 11:10:00,365.39,365.75,365.39,365.75,562.0,346.212,346.5531,346.212,346.5531,562.0
2020-09-01 11:20:00,365.85,365.9,365.47,365.9,400.0,346.6478,346.6952,346.2878,346.6952,400.0
2020-09-01 11:30:00,365.85,366.24,365.69,365.69,1200.0,346.6478,347.0174,346.4962,346.4962,1200.0
2020-09-01 11:40:00,365.8,365.85,365.47,365.68,600.0,346.6004,346.6478,346.2878,346.4867,600.0
2020-09-01 11:50:00,365.29,365.85,365.22,365.85,2034.0,346.1172,346.6478,346.0509,346.6478,2034.0
2020-09-01 12:00:00,365.72,365.85,365.72,365.85,600.0,346.5246,346.6478,346.5246,346.6478,600.0
2020-09-01 12:10:00,365.79,366.05,365.76,366.05,1200.0,346.591,346.8373,346.5625,346.8373,1200.0
2020-09-01 12:20:00,366.05,366.19,366.05,366.07,833.0,346.8373,346.97,346.8373,346.8563,833.0
2020-09-01 12:30:00,366.4,366.64,366.4,366.57,600.0,347.169,347.3964,347.169,347.33,600.0
2020-09-01 12:40:00,366.57,366.57,366.41,366.41,400.0,347.33,347.33,347.1784,347.1784,400.0
2020-09-01 12:50:00,366.59,366.73,366.37,366.37,1000.0,347.349,347.4816,347.1405,347.1405,1000.0
2020-09-01 13:00:00,366.1,366.39,365.91,365.91,1171.0,346.8847,347.1595,346.7047,346.7047,1171.0
2020-09-01 13:10:00,365.87,366.04,365.57,365.6,3178.0,346.6668,346.8279,346.3825,346.4109,3178.0
2020-09-01 13:20:00,365.48,365.54,365.19,365.46,527.0,346.2972,346.3541,346.0225,346.2783,527.0
2020-09-01 13:30:00,365.6,365.97,365.47,365.81,1200.0,346.4109,346.7615,346.2878,346.6099,1200.0
2020-09-01 13:40:00,365.51,365.72,365.43,365.56,1767.0,346.3257,346.5246,346.2499,346.373,1767.0
2020-09-01 13:50:00,365.67,366.04,365.38,365.44,2731.0,346.4773,346.8279,346.2025,346.2593,2731.0
2020-09-01 14:00:00,365.3,365.6,365.28,365.38,1656.0,346.1267,346.4109,346.1077,346.2025,1656.0
2020-09-01 14:10:00,365.73,365.77,365.58,365.75,1327.0,346.5341,346.572,346.392,346.5531,1327.0
2020-09-01 14:20:00,365.72,367.24,365.71,366.9,1700.0,346.5246,347.9649,346.5152,347.6427,1700.0
2020-09-01 14:30:00,366.86,367.39,366.77,367.39,2078.0,347.6048,348.107,347.5195,348.107,2078.0
2020-09-01 14:40:00,367.38,367.59,367.18,367.4,1020.0,348.0975,348.2965,347.908,348.1165,1020.0
2020-09-01 14:50:00,367.16,367.35,366.77,367.35,800.0,347.8891,348.0691,347.5195,348.0691,800.0
2020-09-01 15:00:00,367.22,367.22,366.97,367.16,1000.0,347.9459,347.9459,347.709,347.8891,1000.0
2020-09-01 15:10:00,367.0,367.19,366.68,366.86,4040.0,347.7375,347.9175,347.4343,347.6048,4040.0
2020-09-01 15:20:00,366.95,367.23,366.74,367.23,1200.0,347.6901,347.9554,347.4911,347.9554,1200.0
2020-09-01 15:30:00,366.9,367.41,366.9,367.23,1683.0,347.6427,348.1259,347.6427,347.9554,1683.0
2020-09-01 15:40:00,367.34,367.39,366.8,366.8,4899.0,348.0596,348.107,347.548,347.548,4899.0
2020-09-01 15:50:00,366.75,367.76,366.52,367.43,12533.0,347.5006,348.4576,347.2827,348.1449,12533.0
2020-09-02 09:30:00,368.4,369.87,368.4,369.25,3438.0,349.064,350.4568,349.064,349.8694,3438.0
2020-09-02 09:40:00,369.29,369.29,368.01,368.01,900.0,349.9073,349.9073,348.6945,348.6945,900.0
2020-09-02 09:50:00,367.1,369.1,367.1,369.1,847.0,347.8322,349.7272,347.8322,349.7272,847.0
2020-09-02 10:00:00,369.44,370.62,367.55,367.55,3623.0,350.0494,351.1675,348.2586,348.2586,3623.0
2020-09-02 10:10:00,368.67,368.67,367.11,368.43,1400.0,349.3198,349.3198,347.8417,349.0924,1400.0
2020-09-02 10:20:00,367.91,368.5,367.91,368.5,500.0,348.5997,349.1587,348.5997,349.1587,500.0
2020-09-02 10:30:00,368.48,369.08,368.29,368.87,2118.0,349.1398,349.7083,348.9598,349.5093,2118.0
2020-09-02 10:40:00,368.87,369.72,368.87,369.72,689.0,349.5093,350.3147,349.5093,350.3147,689.0
2020-09-02 10:50:00,369.2,369.35,368.93,369.02,1001.0,349.822,349.9641,349.5662,349.6514,1001.0
2020-09-02 11:00:00,369.34,369.81,369.34,369.7,1204.0,349.9546,350.4,349.9546,350.2958,1204.0
2020-09-02 11:10:00,369.58,369.61,368.75,369.48,2244.0,350.1821,350.2105,349.3956,350.0873,2244.0
2020-09-02 11:20:00,369.04,369.31,368.89,369.26,1606.0,349.6704,349.9262,349.5283,349.8788,1606.0
2020-09-02 11:30:00,369.6,369.6,368.86,369.36,2997.0,350.201,350.201,349.4998,349.9736,2997.0
2020-09-02 11:40:00,369.24,369.55,369.03,369.03,1401.0,349.8599,350.1536,349.6609,349.6609,1401.0
2020-09-02 11:50:00,368.31,369.43,368.31,368.54,5005.0,348.9787,350.0399,348.9787,349.1966,5005.0
2020-09-02 12:00:00,368.34,368.74,368.33,368.46,3492.0,349.0071,349.3861,348.9977,349.1208,3492.0
2020-09-02 12:10:00,368.21,368.89,368.17,368.77,1200.0,348.884,349.5283,348.8461,349.4146,1200.0
2020-09-02 12:20:00,368.71,368.79,368.33,368.33,1621.0,349.3577,349.4335,348.9977,348.9977,1621.0
2020-09-02 12:30:00,368.12,368.24,367.86,368.24,1326.0,348.7987,348.9124,348.5523,348.9124,1326.0
2020-09-02 12:40:00,368.63,368.71,368.34,368.34,1100.0,349.2819,349.3577,349.0071,349.0071,1100.0
2020-09-02 12:50:00,368.13,368.65,367.99,368.65,1100.0,348.8082,349.3009,348.6755,349.3009,1100.0
2020-09-02 13:00:00,368.82,368.82,368.28,368.28,611.0,349.4619,349.4619,348.9503,348.9503,611.0
2020-09-02 13:10:00,368.15,368.73,368.14,368.67,4935.0,348.8271,349.3767,348.8176,349.3198,4935.0
2020-09-02 13:20:00,368.54,368.55,368.33,368.35,841.0,349.1966,349.2061,348.9977,349.0166,841.0
2020-09-02 13:30:00,368.44,368.67,368.39,368.41,4100.0,349.1019,349.3198,349.0545,349.0735,4100.0
2020-09-02 13:40:00,368.49,368.57,368.16,368.57,2200.0,349.1493,349.2251,348.8366,349.2251,2200.0
2020-09-02 13:50:00,368.61,368.81,368.04,368.04,2600.0,349.263,349.4525,348.7229,348.7229,2600.0
2020-09-02 14:00:00,368.02,368.6,367.79,368.4,1729.0,348.7039,349.2535,348.486,349.064,1729.0
2020-09-02 14:10:00,368.18,368.32,367.76,368.06,1846.0,348.8555,348.9882,348.4576,348.7418,1846.0
2020-09-02 14:20:00,368.25,368.39,367.99,368.15,1400.0,348.9219,349.0545,348.6755,348.8271,1400.0
2020-09-02 14:30:00,368.02,368.48,367.77,367.77,1417.0,348.7039,349.1398,348.4671,348.4671,1417.0
2020-09-02 14:40:00,368.1,368.46,367.93,368.01,1600.0,348.7797,349.1208,348.6187,348.6945,1600.0
2020-09-02 14:50:00,368.25,368.58,368.21,368.55,1300.0,348.9219,349.2345,348.884,349.2061,1300.0
2020-09-02 15:00:00,368.45,368.6,367.96,368.25,3426.0,349.1114,349.2535,348.6471,348.9219,3426.0
2020-09-02 15:10:00,368.39,368.88,368.29,368.87,4732.0,349.0545,349.5188,348.9598,349.5093,4732.0
2020-09-02 15:20:00,368.78,369.13,368.24,368.47,4921.0,349.424,349.7557,348.9124,349.1303,4921.0
2020-09-02 15:30:00,368.44,369.99,368.16,369.99,2666.0,349.1019,350.5705,348.8366,350.5705,2666.0
2020-09-02 15:40:00,370.18,371.87,370.1,371.72,4400.0,350.7506,352.3519,350.6748,352.2097,4400.0
2020-09-02 15:50:00,371.58,371.68,370.24,370.24,15142.0,352.0771,352.1718,350.8074,350.8074,15142.0
2020-09-03 09:30:00,371.82,371.82,368.68,369.42,3235.0,352.3045,352.3045,349.3293,350.0304,3235.0
2020-09-03 09:40:00,369.12,369.71,369.03,369.06,900.0,349.7462,350.3052,349.6609,349.6893,900.0
2020-09-03 09:50:00,366.67,367.73,365.64,365.64,600.0,347.4248,348.4292,346.4488,346.4488,600.0
2020-09-03 10:00:00,365.69,365.95,365.01,365.52,1441.0,346.4962,346.7426,345.8519,346.3351,1441.0
2020-09-03 10:10:00,365.42,366.5,365.42,365.87,1100.0,346.2404,347.2637,346.2404,346.6668,1100.0
2020-09-03 10:20:00,365.49,366.3,364.5,364.61,2106.0,346.3067,347.0742,345.3687,345.4729,2106.0
2020-09-03 10:30:00,364.71,364.98,364.37,364.38,5000.0,345.5677,345.8235,345.2455,345.255,5000.0
2020-09-03 10:40:00,364.74,364.81,364.24,364.24,1005.0,345.5961,345.6624,345.1223,345.1223,1005.0
2020-09-03 10:50:00,365.27,365.53,364.59,364.59,2200.0,346.0983,346.3446,345.454,345.454,2200.0
2020-09-03 11:00:00,364.66,364.66,361.72,361.72,1303.0,345.5203,345.5203,342.7346,342.7346,1303.0
2020-09-03 11:10:00,361.44,361.69,358.62,358.62,1952.0,342.4693,342.7062,339.7973,339.7973,1952.0
2020-09-03 11:20:00,359.01,360.38,359.01,360.12,2200.0,340.1668,341.4649,340.1668,341.2186,2200.0
2020-09-03 11:30:00,359.94,361.01,359.55,361.01,1069.0,341.048,342.0619,340.6785,342.0619,1069.0
2020-09-03 11:40:00,361.38,361.6,361.0,361.21,1605.0,342.4124,342.6209,342.0524,342.2514,1605.0
2020-09-03 11:50:00,361.3,361.76,360.42,360.79,3715.0,342.3366,342.7725,341.5028,341.8534,3715.0
2020-09-03 12:00:00,360.42,361.06,360.3,360.81,1400.0,341.5028,342.1092,341.3891,341.8724,1400.0
2020-09-03 12:10:00,361.03,361.06,360.69,360.69,800.0,342.0808,342.1092,341.7587,341.7587,800.0
2020-09-03 12:20:00,360.79,360.96,360.61,360.85,800.0,341.8534,342.0145,341.6829,341.9103,800.0
2020-09-03 12:30:00,360.29,360.94,359.73,360.94,900.0,341.3796,341.9955,340.849,341.9955,900.0
2020-09-03 12:40:00,360.08,360.22,359.51,359.51,1200.0,341.1807,341.3133,340.6406,340.6406,1200.0
2020-09-03 12:50:00,360.18,360.18,358.96,358.96,1400.0,341.2754,341.2754,340.1195,340.1195,1400.0
2020-09-03 13:00:00,358.8,358.88,357.79,358.68,1903.0,339.9679,340.0437,339.0109,339.8542,1903.0
2020-09-03 13:10:00,359.29,359.29,358.72,358.72,800.0,340.4321,340.4321,339.8921,339.8921,800.0
2020-09-03 13:20:00,358.87,359.37,358.67,359.21,1800.0,340.0342,340.5079,339.8447,340.3563,1800.0
2020-09-03 13:30:00,358.79,358.79,357.83,357.83,800.0,339.9584,339.9584,339.0488,339.0488,800.0
2020-09-03 13:40:00,357.59,358.65,357.59,358.09,2082.0,338.8214,339.8257,338.8214,339.2951,2082.0
2020-09-03 13:50:00,359.08,359.5,358.39,358.39,700.0,340.2332,340.6311,339.5794,339.5794,700.0
2020-09-03 14:00:00,358.48,359.09,358.18,358.34,1965.0,339.6647,340.2426,339.3804,339.532,1965.0
2020-09-03 14:10:00,359.29,359.48,359.0,359.0,511.0,340.4321,340.6122,340.1574,340.1574,511.0
2020-09-03 14:20:00,358.85,358.99,358.3,358.99,910.0,340.0152,340.1479,339.4941,340.1479,910.0
2020-09-03 14:30:00,359.15,360.52,359.14,360.09,610.0,340.2995,341.5976,340.29,341.1901,610.0
2020-09-03 14:40:00,359.85,359.85,359.02,359.63,1464.0,340.9627,340.9627,340.1763,340.7543,1464.0
2020-09-03 14:50:00,359.74,359.74,358.9,358.9,979.0,340.8585,340.8585,340.0626,340.0626,979.0
2020-09-03 15:00:00,358.61,358.82,358.11,358.82,1100.0,339.7878,339.9868,339.3141,339.9868,1100.0
2020-09-03 15:10:00,358.79,358.98,358.31,358.44,1592.0,339.9584,340.1384,339.5036,339.6267,1592.0
2020-09-03 15:20:00,357.8,358.28,357.52,358.01,900.0,339.0203,339.4751,338.755,339.2193,900.0
2020-09-03 15:30:00,358.34,358.74,357.67,358.62,1811.0,339.532,339.911,338.8972,339.7973,1811.0
2020-09-03 15:40:00,358.92,359.71,358.21,358.3,2243.0,340.0816,340.8301,339.4088,339.4941,2243.0
2020-09-03 15:50:00,358.19,360.45,357.46,360.39,11258.0,339.3899,341.5313,338.6982,341.4744,11258.0
2020-09-04 09:30:00,362.0,364.18,361.46,361.46,3517.0,342.9999,345.0655,342.4882,342.4882,3517.0
2020-09-04 09:40:00,361.35,362.74,360.43,360.43,1264.0,342.384,343.7011,341.5123,341.5123,1264.0
2020-09-04 09:50:00,359.5,360.62,359.5,359.63,950.0,340.6311,341.6923,340.6311,340.7543,950.0
2020-09-04 10:00:00,360.5,361.43,359.98,360.12,1002.0,341.5786,342.4598,341.0859,341.2186,1002.0
2020-09-04 10:10:00,360.57,360.57,360.57,360.57,100.0,341.645,341.645,341.645,341.645,100.0
2020-09-04 10:20:00,358.29,358.72,356.49,356.92,2733.0,339.4846,339.8921,337.7791,338.1865,2733.0
2020-09-04 10:30:00,356.04,357.0,353.36,355.19,10118.0,337.3527,338.2623,334.8134,336.5473,10118.0
2020-09-04 10:40:00,355.13,355.13,354.0,354.88,1350.0,336.4905,336.4905,335.4198,336.2536,1350.0
2020-09-04 10:50:00,353.78,354.71,353.78,354.44,624.0,335.2113,336.0925,335.2113,335.8367,624.0
2020-09-04 11:00:00,354.11,354.52,353.61,353.78,3800.0,335.524,335.9125,335.0503,335.2113,3800.0
2020-09-04 11:10:00,354.03,354.44,353.4,353.83,3102.0,335.4482,335.8367,334.8513,335.2587,3102.0
2020-09-04 11:20:00,353.66,353.66,351.67,351.67,1151.0,335.0976,335.0976,333.2121,333.2121,1151.0
2020-09-04 11:30:00,353.34,354.48,353.25,353.44,7918.0,334.7944,335.8746,334.7092,334.8892,7918.0
2020-09-04 11:40:00,353.42,353.86,352.15,352.17,1702.0,334.8702,335.2871,333.6669,333.6858,1702.0
2020-09-04 11:50:00,352.22,354.57,352.22,354.09,4630.0,333.7332,335.9599,333.7332,335.5051,4630.0
2020-09-04 12:00:00,355.14,357.13,355.14,356.49,3248.0,336.5,338.3855,336.5,337.7791,3248.0
2020-09-04 12:10:00,356.43,356.47,356.07,356.07,811.0,337.7222,337.7601,337.3811,337.3811,811.0
2020-09-04 12:20:00,356.11,357.98,356.11,357.98,778.0,337.419,339.1909,337.419,339.1909,778.0
2020-09-04 12:30:00,358.2,359.34,357.69,359.34,2301.0,339.3993,340.4795,338.9161,340.4795,2301.0
2020-09-04 12:40:00,359.35,361.31,359.32,360.78,5011.0,340.489,342.3461,340.4606,341.8439,5011.0
2020-09-04 12:50:00,360.39,361.33,360.08,361.05,3041.0,341.4744,342.3651,341.1807,342.0998,3041.0
2020-09-04 13:00:00,360.72,362.03,360.62,361.31,3201.0,341.7871,343.0283,341.6923,342.3461,3201.0
2020-09-04 13:10:00,361.24,361.68,359.48,359.48,3043.0,342.2798,342.6967,340.6122,340.6122,3043.0
2020-09-04 13:20:00,359.92,360.32,359.43,359.43,1688.0,341.0291,341.4081,340.5648,340.5648,1688.0
2020-09-04 13:30:00,359.02,359.02,357.47,358.27,1103.0,340.1763,340.1763,338.7077,339.4657,1103.0
2020-09-04 13:40:00,357.83,358.03,357.29,358.03,1081.0,339.0488,339.2383,338.5371,339.2383,1081.0
2020-09-04 13:50:00,357.21,358.41,357.21,358.24,1300.0,338.4613,339.5983,338.4613,339.4372,1300.0
2020-09-04 14:00:00,358.33,358.51,357.97,358.45,534.0,339.5225,339.6931,339.1814,339.6362,534.0
2020-09-04 14:10:00,358.67,358.67,357.55,358.48,1300.0,339.8447,339.8447,338.7835,339.6647,1300.0
2020-09-04 14:20:00,358.17,358.78,358.17,358.78,1137.0,339.3709,339.9489,339.3709,339.9489,1137.0
2020-09-04 14:30:00,359.08,359.38,358.73,359.38,1503.0,340.2332,340.5174,339.9015,340.5174,1503.0
2020-09-04 14:40:00,359.33,359.58,359.2,359.5,700.0,340.47,340.7069,340.3469,340.6311,700.0
2020-09-04 14:50:00,359.57,359.85,359.13,359.76,1600.0,340.6974,340.9627,340.2805,340.8775,1600.0
2020-09-04 15:00:00,359.54,359.6,358.96,358.98,1400.0,340.669,340.7259,340.1195,340.1384,1400.0
2020-09-04 15:10:00,358.76,360.22,358.76,359.99,11025.0,339.93,341.3133,339.93,341.0954,11025.0
2020-09-04 15:20:00,359.84,360.1,359.35,359.51,3917.0,340.9533,341.1996,340.489,340.6406,3917.0
2020-09-04 15:30:00,359.41,359.77,358.2,358.85,3146.0,340.5458,340.8869,339.3993,340.0152,3146.0
2020-09-04 15:40:00,358.93,359.64,358.03,358.03,1900.0,340.091,340.7638,339.2383,339.2383,1900.0
2020-09-04 15:50:00,357.33,359.06,357.33,357.8,13036.0,338.575,340.2142,338.575,339.0203,13036.0
2020-09-08 09:30:00,358.38,358.59,354.06,354.3,8740.0,339.5699,339.7689,335.4766,335.704,8740.0
2020-09-08 09:40:00,353.5,353.53,350.0,350.94,5910.0,334.946,334.9745,331.6297,332.5204,5910.0
2020-09-08 09:50:00,350.94,352.58,350.53,352.26,6806.0,332.5204,334.0743,332.1319,333.7711,6806.0
2020-09-08 10:00:00,352.35,352.35,350.8,352.35,4385.0,333.8564,333.8564,332.3877,333.8564,4385.0
2020-09-08 10:10:00,352.54,354.58,352.19,353.6,3225.0,334.0364,335.9693,333.7048,335.0408,3225.0
2020-09-08 10:20:00,352.75,354.38,352.41,354.38,4717.0,334.2354,335.7798,333.9132,335.7798,4717.0
2020-09-08 10:30:00,354.74,355.97,354.73,355.68,2287.0,336.1209,337.2864,336.1115,337.0116,2287.0
2020-09-08 10:40:00,355.4,355.4,352.7,352.7,2140.0,336.7463,336.7463,334.188,334.188,2140.0
2020-09-08 10:50:00,352.53,353.63,352.23,353.02,3300.0,334.0269,335.0692,333.7427,334.4912,3300.0
2020-09-08 11:00:00,352.73,354.41,352.73,353.97,4389.0,334.2164,335.8083,334.2164,335.3914,4389.0
2020-09-08 11:10:00,354.12,354.18,352.37,353.41,2914.0,335.5335,335.5903,333.8753,334.8608,2914.0
2020-09-08 11:20:00,352.97,353.27,352.56,352.92,2800.0,334.4439,334.7281,334.0554,334.3965,2800.0
2020-09-08 11:30:00,352.67,352.67,351.65,352.52,4415.0,334.1596,334.1596,333.1931,334.0175,4415.0
2020-09-08 11:40:00,352.18,352.81,351.97,352.28,1713.0,333.6953,334.2922,333.4963,333.7901,1713.0
2020-09-08 11:50:00,351.88,352.68,351.87,352.68,1100.0,333.4111,334.1691,333.4016,334.1691,1100.0
2020-09-08 12:00:00,352.17,352.76,352.17,352.76,1800.0,333.6858,334.2449,333.6858,334.2449,1800.0
2020-09-08 12:10:00,352.71,353.09,352.41,352.78,1300.0,334.1975,334.5576,333.9132,334.2638,1300.0
2020-09-08 12:20:00,352.57,353.82,352.46,352.46,1800.0,334.0648,335.2492,333.9606,333.9606,1800.0
2020-09-08 12:30:00,351.87,352.72,351.87,352.21,7621.0,333.4016,334.207,333.4016,333.7237,7621.0
2020-09-08 12:40:00,352.13,353.1,352.06,353.1,1401.0,333.6479,334.567,333.5816,334.567,1401.0
2020-09-08 12:50:00,353.38,353.92,353.38,353.92,2304.0,334.8323,335.344,334.8323,335.344,2304.0
2020-09-08 13:00:00,354.08,355.23,354.08,355.03,1696.0,335.4956,336.5852,335.4956,336.3957,1696.0
2020-09-08 13:10:00,355.33,356.27,355.13,356.24,900.0,336.68,337.5706,336.4905,337.5422,900.0
2020-09-08 13:20:00,355.98,356.41,355.46,355.46,2047.0,337.2959,337.7033,336.8032,336.8032,2047.0
2020-09-08 13:30:00,355.34,355.96,354.71,355.75,1836.0,336.6895,337.2769,336.0925,337.0779,1836.0
2020-09-08 13:40:00,355.66,356.16,355.46,355.75,1611.0,336.9927,337.4664,336.8032,337.0779,1611.0
2020-09-08 13:50:00,355.65,355.69,354.75,354.75,2131.0,336.9832,337.0211,336.1304,336.1304,2131.0
2020-09-08 14:00:00,354.96,354.96,353.16,353.17,1200.0,336.3294,336.3294,334.6239,334.6334,1200.0
2020-09-08 14:10:00,352.82,353.05,352.33,352.49,2034.0,334.3017,334.5197,333.8374,333.989,2034.0
2020-09-08 14:20:00,352.48,352.84,351.46,352.64,5207.0,333.9796,334.3207,333.0131,334.1312,5207.0
2020-09-08 14:30:00,352.55,352.57,351.43,351.43,2608.0,334.0459,334.0648,332.9847,332.9847,2608.0
2020-09-08 14:40:00,351.59,351.84,350.77,350.94,4032.0,333.1363,333.3732,332.3593,332.5204,4032.0
2020-09-08 14:50:00,351.03,352.05,350.22,352.05,3409.0,332.6057,333.5721,331.8382,333.5721,3409.0
2020-09-08 15:00:00,351.78,351.78,350.25,350.25,3292.0,333.3163,333.3163,331.8666,331.8666,3292.0
2020-09-08 15:10:00,350.34,351.76,350.33,351.5,4354.0,331.9519,333.2974,331.9424,333.051,4354.0
2020-09-08 15:20:00,351.74,352.08,351.3,351.94,4312.0,333.2784,333.6006,332.8615,333.4679,4312.0
2020-09-08 15:30:00,352.08,352.22,351.03,351.81,5414.0,333.6006,333.7332,332.6057,333.3447,5414.0
2020-09-08 15:40:00,351.81,352.59,351.04,351.75,10902.0,333.3447,334.0838,332.6151,333.2879,10902.0
2020-09-08 15:50:00,351.38,351.38,349.77,350.14,25597.0,332.9373,332.9373,331.4118,331.7624,25597.0
2020-09-09 09:30:00,353.25,357.07,353.25,356.54,2618.0,334.7092,338.3287,334.7092,337.8265,2618.0
2020-09-09 09:40:00,355.71,357.08,355.71,356.46,2350.0,337.04,338.3381,337.04,337.7507,2350.0
2020-09-09 09:50:00,357.05,358.61,356.93,356.93,1100.0,338.3097,339.7878,338.196,338.196,1100.0
2020-09-09 10:00:00,358.34,359.56,358.34,359.56,1127.0,339.532,340.688,339.532,340.688,1127.0
2020-09-09 10:10:00,359.88,361.62,359.88,361.25,5524.0,340.9912,342.6398,340.9912,342.2893,5524.0
2020-09-09 10:20:00,361.5,361.98,360.88,361.61,5062.0,342.5261,342.9809,341.9387,342.6304,5062.0
2020-09-09 10:30:00,360.94,360.94,360.68,360.69,300.0,341.9955,341.9955,341.7492,341.7587,300.0
2020-09-09 10:40:00,361.11,361.26,360.6,360.6,600.0,342.1566,342.2987,341.6734,341.6734,600.0
2020-09-09 10:50:00,359.63,359.66,359.07,359.46,1345.0,340.7543,340.7827,340.2237,340.5932,1345.0
2020-09-09 11:00:00,359.88,361.22,359.88,360.8,2179.0,340.9912,342.2608,340.9912,341.8629,2179.0
2020-09-09 11:10:00,360.2,360.71,360.04,360.69,700.0,341.2944,341.7776,341.1428,341.7587,700.0
2020-09-09 11:20:00,361.04,361.12,360.05,360.18,4083.0,342.0903,342.1661,341.1522,341.2754,4083.0
2020-09-09 11:30:00,359.96,361.16,359.96,361.16,13679.0,341.067,342.204,341.067,342.204,13679.0
2020-09-09 11:40:00,361.61,361.61,360.35,360.48,2711.0,342.6304,342.6304,341.4365,341.5597,2711.0
2020-09-09 11:50:00,360.49,360.6,359.83,360.11,2000.0,341.5692,341.6734,340.9438,341.2091,2000.0
2020-09-09 12:00:00,360.11,360.55,359.99,360.55,4177.0,341.2091,341.626,341.0954,341.626,4177.0
2020-09-09 12:10:00,360.75,360.75,360.32,360.33,300.0,341.8155,341.8155,341.4081,341.4176,300.0
2020-09-09 12:20:00,360.53,360.87,360.38,360.59,1100.0,341.6071,341.9292,341.4649,341.6639,1100.0
2020-09-09 12:30:00,360.61,360.73,360.4,360.59,1500.0,341.6829,341.7966,341.4839,341.6639,1500.0
2020-09-09 12:40:00,360.76,361.25,360.74,361.11,1000.0,341.825,342.2893,341.806,342.1566,1000.0
2020-09-09 12:50:00,360.86,361.18,360.86,360.97,900.0,341.9197,342.2229,341.9197,342.024,900.0
2020-09-09 13:00:00,360.78,361.58,360.78,361.58,800.0,341.8439,342.6019,341.8439,342.6019,800.0
2020-09-09 13:10:00,361.7,361.74,360.92,360.93,2731.0,342.7156,342.7535,341.9766,341.9861,2731.0
2020-09-09 13:20:00,361.25,361.49,361.16,361.27,3400.0,342.2893,342.5167,342.204,342.3082,3400.0
2020-09-09 13:30:00,361.44,362.2,361.44,362.2,2100.0,342.4693,343.1894,342.4693,343.1894,2100.0
2020-09-09 13:40:00,362.18,362.31,361.74,362.31,1100.0,343.1705,343.2936,342.7535,343.2936,1100.0
2020-09-09 13:50:00,362.2,362.26,362.14,362.19,600.0,343.1894,343.2463,343.1325,343.1799,600.0
2020-09-09 14:00:00,362.15,362.99,362.08,362.99,2430.0,343.142,343.9379,343.0757,343.9379,2430.0
2020-09-09 14:10:00,362.9,363.13,362.43,362.43,1100.0,343.8527,344.0706,343.4073,343.4073,1100.0
2020-09-09 14:20:00,362.27,362.43,361.42,361.59,1200.0,343.2557,343.4073,342.4503,342.6114,1200.0
2020-09-09 14:30:00,361.7,362.77,361.69,362.75,3092.0,342.7156,343.7295,342.7062,343.7105,3092.0
2020-09-09 14:40:00,362.72,362.9,362.57,362.73,900.0,343.6821,343.8527,343.54,343.6916,900.0
2020-09-09 14:50:00,362.87,363.27,362.85,363.22,1100.0,343.8242,344.2032,343.8053,344.1559,1100.0
2020-09-09 15:00:00,363.22,363.42,362.77,363.08,1660.0,344.1559,344.3454,343.7295,344.0232,1660.0
2020-09-09 15:10:00,363.02,363.21,362.79,362.87,1600.0,343.9664,344.1464,343.7484,343.8242,1600.0
2020-09-09 15:20:00,363.16,363.34,362.85,362.9,2020.0,344.099,344.2696,343.8053,343.8527,2020.0
2020-09-09 15:30:00,362.94,363.26,362.04,362.04,4261.0,343.8906,344.1938,343.0378,343.0378,4261.0
2020-09-09 15:40:00,362.03,362.23,361.74,362.08,2900.0,343.0283,343.2178,342.7535,343.0757,2900.0
2020-09-09 15:50:00,362.03,362.61,360.93,361.39,10316.0,343.0283,343.5779,341.9861,342.4219,10316.0
2020-09-10 09:30:00,360.25,360.25,358.98,359.71,4607.0,341.3417,341.3417,340.1384,340.8301,4607.0
2020-09-10 09:40:00,359.27,359.87,357.79,357.8,1100.0,340.4132,340.9817,339.0109,339.0203,1100.0
2020-09-10 09:50:00,357.58,358.63,357.57,358.63,500.0,338.8119,339.8068,338.8024,339.8068,500.0
2020-09-10 10:00:00,358.87,359.28,358.46,358.56,1800.0,340.0342,340.4227,339.6457,339.7405,1800.0
2020-09-10 10:10:00,358.68,359.43,358.29,359.43,1300.0,339.8542,340.5648,339.4846,340.5648,1300.0
2020-09-10 10:20:00,359.34,359.34,357.66,357.66,802.0,340.4795,340.4795,338.8877,338.8877,802.0
2020-09-10 10:30:00,357.49,358.46,357.42,358.46,1800.0,338.7266,339.6457,338.6603,339.6457,1800.0
2020-09-10 10:40:00,358.23,358.45,356.72,357.31,1111.0,339.4278,339.6362,337.997,338.5561,1111.0
2020-09-10 10:50:00,357.43,358.45,356.64,356.91,1500.0,338.6698,339.6362,337.9212,338.1771,1500.0
2020-09-10 11:00:00,356.45,357.65,356.34,357.29,1805.0,337.7412,338.8782,337.637,338.5371,1805.0
2020-09-10 11:10:00,357.11,357.39,355.86,356.31,3250.0,338.3666,338.6319,337.1822,337.6085,3250.0
2020-09-10 11:20:00,356.52,357.32,356.31,357.32,4216.0,337.8075,338.5655,337.6085,338.5655,4216.0
2020-09-10 11:30:00,357.2,357.22,356.55,357.22,1526.0,338.4518,338.4708,337.8359,338.4708,1526.0
2020-09-10 11:40:00,356.84,357.04,355.88,356.27,1300.0,338.1107,338.3002,337.2011,337.5706,1300.0
2020-09-10 11:50:00,356.58,356.58,354.9,355.29,2272.0,337.8644,337.8644,336.2726,336.6421,2272.0
2020-09-10 12:00:00,355.34,356.26,355.31,356.14,1400.0,336.6895,337.5612,336.661,337.4475,1400.0
2020-09-10 12:10:00,355.85,355.88,355.05,355.54,1700.0,337.1727,337.2011,336.4147,336.879,1700.0
2020-09-10 12:20:00,355.64,355.64,354.96,355.13,1000.0,336.9737,336.9737,336.3294,336.4905,1000.0
2020-09-10 12:30:00,355.42,356.01,355.03,355.21,3400.0,336.7653,337.3243,336.3957,336.5663,3400.0
2020-09-10 12:40:00,355.29,355.47,354.7,355.41,3200.0,336.6421,336.8126,336.083,336.7558,3200.0
2020-09-10 12:50:00,355.47,356.03,355.47,355.98,900.0,336.8126,337.3432,336.8126,337.2959,900.0
2020-09-10 13:00:00,355.73,356.17,355.7,355.94,800.0,337.059,337.4759,337.0306,337.258,800.0
2020-09-10 13:10:00,355.86,356.26,355.86,356.26,901.0,337.1822,337.5612,337.1822,337.5612,901.0
2020-09-10 13:20:00,356.86,356.86,355.62,355.85,2600.0,338.1297,338.1297,336.9548,337.1727,2600.0
2020-09-10 13:30:00,355.95,356.55,355.95,355.99,847.0,337.2674,337.8359,337.2674,337.3053,847.0
2020-09-10 13:40:00,355.91,356.11,355.75,355.94,1100.0,337.2295,337.419,337.0779,337.258,1100.0
2020-09-10 13:50:00,356.18,356.37,355.34,355.34,2600.0,337.4854,337.6654,336.6895,336.6895,2600.0
2020-09-10 14:00:00,355.73,356.04,355.65,355.72,800.0,337.059,337.3527,336.9832,337.0495,800.0
2020-09-10 14:10:00,355.76,355.76,354.42,354.54,1022.0,337.0874,337.0874,335.8177,335.9314,1022.0
2020-09-10 14:20:00,354.3,354.3,352.17,352.18,700.0,335.704,335.704,333.6858,333.6953,700.0
2020-09-10 14:30:00,352.56,353.01,352.56,352.62,1200.0,334.0554,334.4818,334.0554,334.1122,1200.0
2020-09-10 14:40:00,352.35,352.82,352.25,352.82,1200.0,333.8564,334.3017,333.7616,334.3017,1200.0
2020-09-10 14:50:00,353.1,353.63,352.65,353.63,1000.0,334.567,335.0692,334.1406,335.0692,1000.0
2020-09-10 15:00:00,353.5,353.74,352.5,352.5,2558.0,334.946,335.1734,333.9985,333.9985,2558.0
2020-09-10 15:10:00,351.85,352.4,350.99,351.01,2868.0,333.3826,333.9038,332.5678,332.5867,2868.0
2020-09-10 15:20:00,351.08,351.52,350.46,351.52,1955.0,332.6531,333.07,332.0656,333.07,1955.0
2020-09-10 15:30:00,351.27,352.03,351.12,351.86,3300.0,332.8331,333.5532,332.691,333.3921,3300.0
2020-09-10 15:40:00,351.79,352.58,350.9,350.9,5377.0,333.3258,334.0743,332.4825,332.4825,5377.0
2020-09-10 15:50:00,351.1,352.32,350.97,351.32,12944.0,332.672,333.828,332.5488,332.8805,12944.0
2020-09-11 09:30:00,352.88,352.9,352.07,352.33,2496.0,334.3586,334.3775,333.5911,333.8374,2496.0
2020-09-11 09:40:00,352.76,353.28,352.19,353.28,900.0,334.2449,334.7376,333.7048,334.7376,900.0
2020-09-11 09:50:00,354.12,354.55,352.79,352.79,694.0,335.5335,335.9409,334.2733,334.2733,694.0
2020-09-11 10:00:00,353.11,353.75,353.1,353.75,505.0,334.5765,335.1829,334.567,335.1829,505.0
2020-09-11 10:10:00,354.75,355.06,354.15,354.91,2607.0,336.1304,336.4242,335.5619,336.282,2607.0
2020-09-11 10:20:00,354.94,355.29,354.63,355.18,400.0,336.3105,336.6421,336.0167,336.5379,400.0
2020-09-11 10:30:00,354.87,354.87,353.97,354.4,600.0,336.2441,336.2441,335.3914,335.7988,600.0
2020-09-11 10:40:00,354.34,354.49,354.33,354.49,600.0,335.7419,335.8841,335.7325,335.8841,600.0
2020-09-11 10:50:00,354.42,354.99,354.18,354.26,1989.0,335.8177,336.3578,335.5903,335.6661,1989.0
2020-09-11 11:00:00,354.23,355.13,354.2,355.04,2593.0,335.6377,336.4905,335.6093,336.4052,2593.0
2020-09-11 11:10:00,355.01,355.72,354.91,355.72,1240.0,336.3768,337.0495,336.282,337.0495,1240.0
2020-09-11 11:20:00,355.17,355.93,354.72,355.93,1554.0,336.5284,337.2485,336.102,337.2485,1554.0
2020-09-11 11:30:00,354.92,354.92,354.76,354.88,300.0,336.2915,336.2915,336.1399,336.2536,300.0
2020-09-11 11:40:00,355.14,355.69,354.94,355.26,1200.0,336.5,337.0211,336.3105,336.6137,1200.0
2020-09-11 11:50:00,354.92,355.28,354.81,355.28,2148.0,336.2915,336.6326,336.1873,336.6326,2148.0
2020-09-11 12:00:00,354.8,354.93,354.8,354.93,600.0,336.1778,336.301,336.1778,336.301,600.0
2020-09-11 12:10:00,355.09,355.36,354.89,355.19,900.0,336.4526,336.7084,336.2631,336.5473,900.0
2020-09-11 12:20:00,355.48,355.48,355.39,355.39,300.0,336.8221,336.8221,336.7368,336.7368,300.0
2020-09-11 12:30:00,354.81,354.81,353.91,353.91,962.0,336.1873,336.1873,335.3345,335.3345,962.0
2020-09-11 12:40:00,353.68,353.68,353.28,353.28,500.0,335.1166,335.1166,334.7376,334.7376,500.0
2020-09-11 12:50:00,353.06,353.24,352.36,352.47,1141.0,334.5291,334.6997,333.8659,333.9701,1141.0
2020-09-11 13:00:00,352.34,352.34,351.49,351.5,750.0,333.8469,333.8469,333.0415,333.051,750.0
2020-09-11 13:10:00,351.28,352.25,351.28,351.93,1026.0,332.8426,333.7616,332.8426,333.4584,1026.0
2020-09-11 13:20:00,351.75,351.84,351.21,351.21,959.0,333.2879,333.3732,332.7762,332.7762,959.0
2020-09-11 13:30:00,351.35,352.1,350.96,352.04,8138.0,332.9089,333.6195,332.5393,333.5627,8138.0
2020-09-11 13:40:00,352.55,352.71,352.45,352.71,1200.0,334.0459,334.1975,333.9511,334.1975,1200.0
2020-09-11 13:50:00,352.74,353.0,352.37,352.38,2517.0,334.2259,334.4723,333.8753,333.8848,2517.0
2020-09-11 14:00:00,352.35,353.37,352.07,353.31,4449.0,333.8564,334.8229,333.5911,334.766,4449.0
2020-09-11 14:10:00,353.37,353.95,353.27,353.95,966.0,334.8229,335.3724,334.7281,335.3724,966.0
2020-09-11 14:20:00,353.68,353.79,353.34,353.69,700.0,335.1166,335.2208,334.7944,335.1261,700.0
2020-09-11 14:30:00,353.85,354.68,353.85,354.68,1305.0,335.2777,336.0641,335.2777,336.0641,1305.0
2020-09-11 14:40:00,354.48,355.09,354.48,354.59,600.0,335.8746,336.4526,335.8746,335.9788,600.0
2020-09-11 14:50:00,354.28,354.92,354.26,354.48,1921.0,335.6851,336.2915,335.6661,335.8746,1921.0
2020-09-11 15:00:00,354.36,354.36,354.04,354.04,503.0,335.7609,335.7609,335.4577,335.4577,503.0
2020-09-11 15:10:00,353.84,354.47,353.63,354.44,1100.0,335.2682,335.8651,335.0692,335.8367,1100.0
2020-09-11 15:20:00,354.54,355.03,354.42,354.88,4300.0,335.9314,336.3957,335.8177,336.2536,4300.0
2020-09-11 15:30:00,354.99,355.29,354.73,354.97,1400.0,336.3578,336.6421,336.1115,336.3389,1400.0
2020-09-11 15:40:00,355.21,355.8,355.01,355.75,2113.0,336.5663,337.1253,336.3768,337.0779,2113.0
2020-09-11 15:50:00,355.32,355.52,354.81,355.17,9830.0,336.6705,336.86,336.1873,336.5284,9830.0
2020-09-14 09:30:00,358.64,358.64,356.42,356.44,2968.0,339.8163,339.8163,337.7128,337.7317,2968.0
2020-09-14 09:40:00,356.43,356.43,355.63,356.32,1046.0,337.7222,337.7222,336.9642,337.618,1046.0
2020-09-14 09:50:00,356.44,356.82,355.27,355.27,1100.0,337.7317,338.0918,336.6231,336.6231,1100.0
2020-09-14 10:00:00,355.66,356.95,355.65,356.69,1202.0,336.9927,338.215,336.9832,337.9686,1202.0
2020-09-14 10:10:00,355.78,356.92,355.75,356.92,1208.0,337.1064,338.1865,337.0779,338.1865,1208.0
2020-09-14 10:20:00,356.69,356.82,356.41,356.47,1397.0,337.9686,338.0918,337.7033,337.7601,1397.0
2020-09-14 10:30:00,356.1,356.23,355.27,355.29,1663.0,337.4096,337.5327,336.6231,336.6421,1663.0
2020-09-14 10:40:00,354.85,354.91,354.14,354.22,2490.0,336.2252,336.282,335.5524,335.6282,2490.0
2020-09-14 10:50:00,354.97,355.05,354.13,354.13,1800.0,336.3389,336.4147,335.543,335.543,1800.0
2020-09-14 11:00:00,354.43,354.89,354.29,354.65,1730.0,335.8272,336.2631,335.6946,336.0357,1730.0
2020-09-14 11:10:00,354.37,354.4,354.14,354.2,1555.0,335.7704,335.7988,335.5524,335.6093,1555.0
2020-09-14 11:20:00,354.44,354.9,354.36,354.83,1464.0,335.8367,336.2726,335.7609,336.2062,1464.0
2020-09-14 11:30:00,354.94,356.18,354.94,356.18,717.0,336.3105,337.4854,336.3105,337.4854,717.0
2020-09-14 11:40:00,356.23,356.27,355.53,355.65,1200.0,337.5327,337.5706,336.8695,336.9832,1200.0
2020-09-14 11:50:00,355.72,355.74,355.32,355.32,800.0,337.0495,337.0685,336.6705,336.6705,800.0
2020-09-14 12:00:00,355.41,355.98,355.41,355.94,1114.0,336.7558,337.2959,336.7558,337.258,1114.0
2020-09-14 12:10:00,355.75,356.2,355.75,355.86,1202.0,337.0779,337.5043,337.0779,337.1822,1202.0
2020-09-14 12:20:00,355.91,356.43,355.91,356.33,1348.0,337.2295,337.7222,337.2295,337.6275,1348.0
2020-09-14 12:30:00,356.46,356.47,356.15,356.25,1097.0,337.7507,337.7601,337.4569,337.5517,1097.0
2020-09-14 12:40:00,356.23,356.5,356.23,356.5,700.0,337.5327,337.7886,337.5327,337.7886,700.0
2020-09-14 12:50:00,356.0,356.06,355.67,355.67,831.0,337.3148,337.3717,337.0021,337.0021,831.0
2020-09-14 13:00:00,356.08,356.65,355.87,355.87,900.0,337.3906,337.9307,337.1916,337.1916,900.0
2020-09-14 13:10:00,356.06,356.06,355.55,355.55,1000.0,337.3717,337.3717,336.8884,336.8884,1000.0
2020-09-14 13:20:00,355.5,355.67,355.41,355.51,992.0,336.8411,337.0021,336.7558,336.8505,992.0
2020-09-14 13:30:00,355.73,355.73,354.67,354.67,1000.0,337.059,337.059,336.0546,336.0546,1000.0
2020-09-14 13:40:00,354.57,354.57,354.16,354.16,1000.0,335.9599,335.9599,335.5714,335.5714,1000.0
2020-09-14 13:50:00,354.41,354.93,354.41,354.72,1325.0,335.8083,336.301,335.8083,336.102,1325.0
2020-09-14 14:00:00,354.76,354.88,354.69,354.88,900.0,336.1399,336.2536,336.0736,336.2536,900.0
2020-09-14 14:10:00,355.0,355.0,354.68,354.95,1100.0,336.3673,336.3673,336.0641,336.3199,1100.0
2020-09-14 14:20:00,354.57,355.21,354.57,354.81,1962.0,335.9599,336.5663,335.9599,336.1873,1962.0
2020-09-14 14:30:00,354.98,355.11,354.82,355.06,1600.0,336.3484,336.4715,336.1968,336.4242,1600.0
2020-09-14 14:40:00,355.06,355.29,354.51,354.51,1500.0,336.4242,336.6421,335.903,335.903,1500.0
2020-09-14 14:50:00,354.5,354.51,353.46,353.8,1558.0,335.8935,335.903,334.9081,335.2303,1558.0
2020-09-14 15:00:00,354.22,354.46,353.81,353.97,1211.0,335.6282,335.8556,335.2398,335.3914,1211.0
2020-09-14 15:10:00,353.59,353.64,352.89,353.31,2657.0,335.0313,335.0787,334.368,334.766,2657.0
2020-09-14 15:20:00,353.29,353.29,352.65,352.91,1711.0,334.7471,334.7471,334.1406,334.387,1711.0
2020-09-14 15:30:00,353.21,354.41,353.06,354.37,3402.0,334.6713,335.8083,334.5291,335.7704,3402.0
2020-09-14 15:40:00,354.76,355.88,354.64,355.83,4311.0,336.1399,337.2011,336.0262,337.1537,4311.0
2020-09-14 15:50:00,355.66,355.66,354.05,354.53,12060.0,336.9927,336.9927,335.4672,335.922,12060.0
2020-09-15 09:30:00,356.47,358.27,356.47,357.87,3588.0,337.7601,339.4657,337.7601,339.0867,3588.0
2020-09-15 09:40:00,358.68,358.68,356.65,357.03,855.0,339.8542,339.8542,337.9307,338.2908,855.0
2020-09-15 09:50:00,356.3,356.78,355.95,356.33,802.0,337.5991,338.0539,337.2674,337.6275,802.0
2020-09-15 10:00:00,356.16,356.65,356.16,356.65,1306.0,337.4664,337.9307,337.4664,337.9307,1306.0
2020-09-15 10:10:00,357.32,357.41,356.9,357.22,965.0,338.5655,338.6508,338.1676,338.4708,965.0
2020-09-15 10:20:00,357.78,357.99,357.55,357.94,900.0,339.0014,339.2004,338.7835,339.153,900.0
2020-09-15 10:30:00,357.98,357.98,357.6,357.6,514.0,339.1909,339.1909,338.8308,338.8308,514.0
2020-09-15 10:40:00,357.48,357.48,356.74,357.16,600.0,338.7171,338.7171,338.016,338.4139,600.0
2020-09-15 10:50:00,357.49,357.99,357.49,357.99,400.0,338.7266,339.2004,338.7266,339.2004,400.0
2020-09-15 11:00:00,357.93,358.61,357.93,358.14,600.0,339.1435,339.7878,339.1435,339.3425,600.0
2020-09-15 11:10:00,357.88,358.01,357.82,358.01,401.0,339.0961,339.2193,339.0393,339.2193,401.0
2020-09-15 11:20:00,357.72,358.16,357.72,358.13,1407.0,338.9445,339.3614,338.9445,339.333,1407.0
2020-09-15 11:30:00,358.42,358.42,358.12,358.15,716.0,339.6078,339.6078,339.3235,339.352,716.0
2020-09-15 11:40:00,357.99,358.33,357.88,358.33,500.0,339.2004,339.5225,339.0961,339.5225,500.0
2020-09-15 11:50:00,358.52,358.52,357.84,357.84,1100.0,339.7026,339.7026,339.0582,339.0582,1100.0
2020-09-15 12:00:00,357.9,357.9,357.21,357.21,1383.0,339.1151,339.1151,338.4613,338.4613,1383.0
2020-09-15 12:10:00,357.55,357.55,357.08,357.08,600.0,338.7835,338.7835,338.3381,338.3381,600.0
2020-09-15 12:20:00,356.69,356.74,355.8,356.03,2915.0,337.9686,338.016,337.1253,337.3432,2915.0
2020-09-15 12:30:00,355.92,356.05,355.67,355.75,1100.0,337.239,337.3622,337.0021,337.0779,1100.0
2020-09-15 12:40:00,356.34,356.44,356.11,356.24,400.0,337.637,337.7317,337.419,337.5422,400.0
2020-09-15 12:50:00,356.28,356.28,356.06,356.22,500.0,337.5801,337.5801,337.3717,337.5233,500.0
2020-09-15 13:00:00,356.47,356.47,356.07,356.07,400.0,337.7601,337.7601,337.3811,337.3811,400.0
2020-09-15 13:10:00,356.32,356.8,356.32,356.8,400.0,337.618,338.0728,337.618,338.0728,400.0
2020-09-15 13:20:00,356.54,356.74,356.45,356.72,1300.0,337.8265,338.016,337.7412,337.997,1300.0
2020-09-15 13:30:00,356.64,356.64,356.37,356.56,600.0,337.9212,337.9212,337.6654,337.8454,600.0
2020-09-15 13:40:00,356.62,356.62,356.47,356.56,400.0,337.9023,337.9023,337.7601,337.8454,400.0
2020-09-15 13:50:00,356.63,356.63,356.4,356.47,300.0,337.9118,337.9118,337.6938,337.7601,300.0
2020-09-15 14:00:00,356.59,356.74,356.57,356.74,300.0,337.8738,338.016,337.8549,338.016,300.0
2020-09-15 14:10:00,356.72,357.0,356.54,356.82,1060.0,337.997,338.2623,337.8265,338.0918,1060.0
2020-09-15 14:20:00,356.94,357.36,356.8,357.36,1000.0,338.2055,338.6034,338.0728,338.6034,1000.0
2020-09-15 14:30:00,357.38,357.38,357.13,357.13,400.0,338.6224,338.6224,338.3855,338.3855,400.0
2020-09-15 14:40:00,356.77,356.93,356.5,356.5,800.0,338.0444,338.196,337.7886,337.7886,800.0
2020-09-15 14:50:00,356.61,356.63,356.33,356.5,500.0,337.8928,337.9118,337.6275,337.7886,500.0
2020-09-15 15:00:00,356.57,356.69,356.33,356.41,1219.0,337.8549,337.9686,337.6275,337.7033,1219.0
2020-09-15 15:10:00,356.44,356.67,356.33,356.5,1245.0,337.7317,337.9497,337.6275,337.7886,1245.0
2020-09-15 15:20:00,356.65,356.65,356.06,356.06,900.0,337.9307,337.9307,337.3717,337.3717,900.0
2020-09-15 15:30:00,355.96,355.96,354.86,355.03,2135.0,337.2769,337.2769,336.2347,336.3957,2135.0
2020-09-15 15:40:00,355.09,355.62,355.09,355.32,3981.0,336.4526,336.9548,336.4526,336.6705,3981.0
2020-09-15 15:50:00,355.22,355.8,354.65,354.66,18829.0,336.5758,337.1253,336.0357,336.0451,18829.0
2020-09-16 09:30:00,361.09,361.09,358.89,358.89,5233.0,342.1377,342.1377,340.0531,340.0531,5233.0
2020-09-16 09:40:00,358.84,359.58,358.12,359.54,831.0,340.0058,340.7069,339.3235,340.669,831.0
2020-09-16 09:50:00,361.28,361.28,359.93,360.6,700.0,342.3177,342.3177,341.0385,341.6734,700.0
2020-09-16 10:00:00,360.68,360.76,359.91,359.94,1345.0,341.7492,341.825,341.0196,341.048,1345.0
2020-09-16 10:10:00,359.39,360.12,359.12,360.12,1034.0,340.5269,341.2186,340.2711,341.2186,1034.0
2020-09-16 10:20:00,360.29,360.32,360.19,360.19,500.0,341.3796,341.4081,341.2849,341.2849,500.0
2020-09-16 10:30:00,360.53,360.53,359.53,359.53,1400.0,341.6071,341.6071,340.6595,340.6595,1400.0
2020-09-16 10:40:00,359.66,360.02,359.66,359.82,400.0,340.7827,341.1238,340.7827,340.9343,400.0
2020-09-16 10:50:00,360.09,360.09,359.8,359.92,1500.0,341.1901,341.1901,340.9154,341.0291,1500.0
2020-09-16 11:00:00,359.83,360.47,359.83,360.47,800.0,340.9438,341.5502,340.9438,341.5502,800.0
2020-09-16 11:10:00,360.76,361.61,360.52,361.24,900.0,341.825,342.6304,341.5976,342.2798,900.0
2020-09-16 11:20:00,361.73,362.25,361.63,362.25,700.0,342.7441,343.2368,342.6493,343.2368,700.0
2020-09-16 11:30:00,362.27,362.8,362.27,362.69,1100.0,343.2557,343.7579,343.2557,343.6537,1100.0
2020-09-16 11:40:00,362.39,362.67,362.36,362.59,1300.0,343.3694,343.6347,343.341,343.5589,1300.0
2020-09-16 11:50:00,362.59,362.59,362.22,362.32,506.0,343.5589,343.5589,343.2084,343.3031,506.0
2020-09-16 12:00:00,361.97,362.58,361.96,362.19,3545.0,342.9715,343.5495,342.962,343.1799,3545.0
2020-09-16 12:10:00,362.28,362.3,361.89,362.04,1420.0,343.2652,343.2842,342.8957,343.0378,1420.0
2020-09-16 12:20:00,362.49,362.53,362.12,362.26,1419.0,343.4642,343.5021,343.1136,343.2463,1419.0
2020-09-16 12:30:00,362.25,362.5,362.24,362.5,600.0,343.2368,343.4737,343.2273,343.4737,600.0
2020-09-16 12:40:00,362.46,362.67,362.2,362.35,1294.0,343.4358,343.6347,343.1894,343.3315,1294.0
2020-09-16 12:50:00,362.19,362.71,362.02,362.34,2265.0,343.1799,343.6726,343.0188,343.3221,2265.0
2020-09-16 13:00:00,362.07,362.31,361.37,361.54,2055.0,343.0662,343.2936,342.403,342.564,2055.0
2020-09-16 13:10:00,361.31,361.31,360.32,360.61,1600.0,342.3461,342.3461,341.4081,341.6829,1600.0
2020-09-16 13:20:00,360.38,360.46,359.49,359.49,1901.0,341.4649,341.5407,340.6216,340.6216,1901.0
2020-09-16 13:30:00,359.39,359.5,358.8,359.16,2328.0,340.5269,340.6311,339.9679,340.309,2328.0
2020-09-16 13:40:00,359.12,359.4,358.57,359.05,4012.0,340.2711,340.5364,339.7499,340.2047,4012.0
2020-09-16 13:50:00,359.06,359.09,358.44,358.5,2500.0,340.2142,340.2426,339.6267,339.6836,2500.0
2020-09-16 14:00:00,358.34,359.45,357.6,357.6,6500.0,339.532,340.5837,338.8308,338.8308,6500.0
2020-09-16 14:10:00,357.72,358.78,357.48,358.4,5400.0,338.9445,339.9489,338.7171,339.5888,5400.0
2020-09-16 14:20:00,358.49,358.5,357.83,357.83,3390.0,339.6741,339.6836,339.0488,339.0488,3390.0
2020-09-16 14:30:00,358.69,359.0,357.94,358.81,2310.0,339.8636,340.1574,339.153,339.9773,2310.0
2020-09-16 14:40:00,358.97,359.3,358.53,358.92,1939.0,340.1289,340.4416,339.712,340.0816,1939.0
2020-09-16 14:50:00,358.33,358.46,357.65,358.46,1801.0,339.5225,339.6457,338.8782,339.6457,1801.0
2020-09-16 15:00:00,358.39,359.06,358.23,358.23,3500.0,339.5794,340.2142,339.4278,339.4278,3500.0
2020-09-16 15:10:00,358.12,358.12,356.68,357.38,3381.0,339.3235,339.3235,337.9591,338.6224,3381.0
2020-09-16 15:20:00,357.28,357.67,356.38,356.5,5393.0,338.5276,338.8972,337.6749,337.7886,5393.0
2020-09-16 15:30:00,356.26,357.48,356.09,357.24,4102.0,337.5612,338.7171,337.4001,338.4897,4102.0
2020-09-16 15:40:00,356.85,358.48,356.72,358.15,5618.0,338.1202,339.6647,337.997,339.352,5618.0
2020-09-16 15:50:00,357.84,358.29,356.09,356.6,33283.0,339.0582,339.4846,337.4001,337.8833,33283.0
2020-09-17 09:30:00,353.63,353.63,350.07,352.69,4272.0,335.0692,335.0692,331.6961,334.1785,4272.0
2020-09-17 09:40:00,352.04,352.74,352.0,352.0,500.0,333.5627,334.2259,333.5248,333.5248,500.0
2020-09-17 09:50:00,351.56,353.2,351.56,352.8,800.0,333.1079,334.6618,333.1079,334.2828,800.0
2020-09-17 10:00:00,353.21,354.97,353.21,354.29,800.0,334.6713,336.3389,334.6713,335.6946,800.0
2020-09-17 10:10:00,354.18,355.75,354.17,355.11,850.0,335.5903,337.0779,335.5809,336.4715,850.0
2020-09-17 10:20:00,355.45,356.33,354.83,355.3,1175.0,336.7937,337.6275,336.2062,336.6516,1175.0
2020-09-17 10:30:00,355.92,356.88,355.92,356.03,721.0,337.239,338.1486,337.239,337.3432,721.0
2020-09-17 10:40:00,355.88,357.08,355.88,357.02,1036.0,337.2011,338.3381,337.2011,338.2813,1036.0
2020-09-17 10:50:00,357.65,358.76,357.63,357.64,1038.0,338.8782,339.93,338.8593,338.8687,1038.0
2020-09-17 11:00:00,357.88,359.65,357.88,359.65,500.0,339.0961,340.7732,339.0961,340.7732,500.0
2020-09-17 11:10:00,359.28,359.45,358.62,359.16,1750.0,340.4227,340.5837,339.7973,340.309,1750.0
2020-09-17 11:20:00,359.12,359.12,358.62,358.62,800.0,340.2711,340.2711,339.7973,339.7973,800.0
2020-09-17 11:30:00,358.64,359.48,358.64,358.96,2404.0,339.8163,340.6122,339.8163,340.1195,2404.0
2020-09-17 11:40:00,358.85,358.85,358.66,358.66,200.0,340.0152,340.0152,339.8352,339.8352,200.0
2020-09-17 11:50:00,358.46,359.09,358.28,358.65,2000.0,339.6457,340.2426,339.4751,339.8257,2000.0
2020-09-17 12:00:00,358.67,359.32,358.67,358.88,2235.0,339.8447,340.4606,339.8447,340.0437,2235.0
2020-09-17 12:10:00,358.6,358.86,355.94,357.03,7254.0,339.7784,340.0247,337.258,338.2908,7254.0
2020-09-17 12:20:00,356.9,357.44,356.48,357.06,2700.0,338.1676,338.6792,337.7696,338.3192,2700.0
2020-09-17 12:30:00,356.92,357.19,356.82,357.19,2000.0,338.1865,338.4424,338.0918,338.4424,2000.0
2020-09-17 12:40:00,356.58,356.8,356.46,356.72,1300.0,337.8644,338.0728,337.7507,337.997,1300.0
2020-09-17 12:50:00,356.78,357.7,356.72,357.47,1841.0,338.0539,338.9256,337.997,338.7077,1841.0
2020-09-17 13:00:00,357.13,357.34,356.83,356.9,1700.0,338.3855,338.5845,338.1013,338.1676,1700.0
2020-09-17 13:10:00,356.98,357.24,356.92,356.96,1800.0,338.2434,338.4897,338.1865,338.2244,1800.0
2020-09-17 13:20:00,357.0,357.0,356.63,356.83,1000.0,338.2623,338.2623,337.9118,338.1013,1000.0
2020-09-17 13:30:00,356.69,357.16,356.57,356.7,2204.0,337.9686,338.4139,337.8549,337.9781,2204.0
2020-09-17 13:40:00,356.7,357.11,356.61,356.61,1600.0,337.9781,338.3666,337.8928,337.8928,1600.0
2020-09-17 13:50:00,356.62,356.92,356.57,356.57,1265.0,337.9023,338.1865,337.8549,337.8549,1265.0
2020-09-17 14:00:00,356.79,357.14,356.73,357.14,1403.0,338.0634,338.395,338.0065,338.395,1403.0
2020-09-17 14:10:00,357.08,357.37,356.64,356.64,2400.0,338.3381,338.6129,337.9212,337.9212,2400.0
2020-09-17 14:20:00,356.8,356.85,355.44,355.45,7328.0,338.0728,338.1202,336.7842,336.7937,7328.0
2020-09-17 14:30:00,355.08,355.23,354.16,354.2,2384.0,336.4431,336.5852,335.5714,335.6093,2384.0
2020-09-17 14:40:00,354.28,354.76,354.27,354.51,1941.0,335.6851,336.1399,335.6756,335.903,1941.0
2020-09-17 14:50:00,354.37,354.64,353.96,353.97,2500.0,335.7704,336.0262,335.3819,335.3914,2500.0
2020-09-17 15:00:00,353.8,353.88,352.77,353.11,7435.0,335.2303,335.3061,334.2543,334.5765,7435.0
2020-09-17 15:10:00,353.27,354.27,352.31,352.52,12400.0,334.7281,335.6756,333.8185,334.0175,12400.0
2020-09-17 15:20:00,352.79,354.13,352.79,354.13,2844.0,334.2733,335.543,334.2733,335.543,2844.0
2020-09-17 15:30:00,353.88,355.66,353.88,355.66,3701.0,335.3061,336.9927,335.3061,336.9927,3701.0
2020-09-17 15:40:00,356.22,356.45,355.33,355.93,3300.0,337.5233,337.7412,336.68,337.2485,3300.0
2020-09-17 15:50:00,355.81,356.16,355.07,355.43,14835.0,337.1348,337.4664,336.4336,336.7747,14835.0
2020-09-18 09:30:00,354.57,357.07,354.57,357.07,29944.0,335.9599,338.3287,335.9599,338.3287,29944.0
2020-09-18 09:40:00,357.21,357.22,357.21,357.22,200.0,338.4613,338.4708,338.4613,338.4708,200.0
2020-09-18 09:50:00,357.01,357.01,355.84,356.32,743.0,338.2718,338.2718,337.1632,337.618,743.0
2020-09-18 10:00:00,356.07,356.85,355.97,356.85,1785.0,337.3811,338.1202,337.2864,338.1202,1785.0
2020-09-18 10:10:00,356.16,357.45,356.16,356.87,1500.0,337.4664,338.6887,337.4664,338.1392,1500.0
2020-09-18 10:20:00,357.23,357.3,356.96,357.16,900.0,338.4803,338.5466,338.2244,338.4139,900.0
2020-09-18 10:30:00,357.12,357.12,355.78,356.19,705.0,338.376,338.376,337.1064,337.4948,705.0
2020-09-18 10:40:00,356.08,356.08,356.08,356.08,100.0,337.3906,337.3906,337.3906,337.3906,100.0
2020-09-18 10:50:00,355.84,355.84,355.39,355.39,500.0,337.1632,337.1632,336.7368,336.7368,500.0
2020-09-18 11:00:00,354.59,356.35,354.59,356.35,3037.0,335.9788,337.6464,335.9788,337.6464,3037.0
2020-09-18 11:10:00,356.02,356.02,355.46,355.46,802.0,337.3338,337.3338,336.8032,336.8032,802.0
2020-09-18 11:20:00,355.55,356.16,355.51,355.52,1400.0,336.8884,337.4664,336.8505,336.86,1400.0
2020-09-18 11:30:00,354.98,355.13,354.35,354.64,1311.0,336.3484,336.4905,335.7514,336.0262,1311.0
2020-09-18 11:40:00,354.19,354.68,353.81,354.68,700.0,335.5998,336.0641,335.2398,336.0641,700.0
2020-09-18 11:50:00,354.22,354.22,354.22,354.22,100.0,335.6282,335.6282,335.6282,335.6282,100.0
2020-09-18 12:00:00,354.19,354.64,353.96,354.53,1405.0,335.5998,336.0262,335.3819,335.922,1405.0
2020-09-18 12:10:00,354.4,354.4,353.41,353.68,1525.0,335.7988,335.7988,334.8608,335.1166,1525.0
2020-09-18 12:20:00,353.41,353.41,353.41,353.41,100.0,334.8608,334.8608,334.8608,334.8608,100.0
2020-09-18 12:30:00,353.25,353.25,352.71,352.93,1704.0,334.7092,334.7092,334.1975,334.406,1704.0
2020-09-18 12:40:00,352.96,353.06,352.7,352.92,1300.0,334.4344,334.5291,334.188,334.3965,1300.0
2020-09-18 12:50:00,352.4,352.54,352.19,352.28,1100.0,333.9038,334.0364,333.7048,333.7901,1100.0
2020-09-18 13:00:00,352.56,352.56,352.0,352.0,600.0,334.0554,334.0554,333.5248,333.5248,600.0
2020-09-18 13:10:00,352.18,352.91,352.18,352.28,1200.0,333.6953,334.387,333.6953,333.7901,1200.0
2020-09-18 13:20:00,352.28,352.54,351.33,351.47,900.0,333.7901,334.0364,332.8899,333.0226,900.0
2020-09-18 13:30:00,350.6,350.85,349.83,350.47,1861.0,332.1982,332.4351,331.4687,332.0751,1861.0
2020-09-18 13:40:00,350.37,350.44,349.95,350.29,1200.0,331.9803,332.0466,331.5824,331.9045,1200.0
2020-09-18 13:50:00,350.11,351.39,349.78,351.37,700.0,331.734,332.9468,331.4213,332.9278,700.0
2020-09-18 14:00:00,350.88,351.16,350.55,351.16,599.0,332.4635,332.7289,332.1509,332.7289,599.0
2020-09-18 14:10:00,350.81,351.49,350.81,351.15,1223.0,332.3972,333.0415,332.3972,332.7194,1223.0
2020-09-18 14:20:00,351.06,351.68,350.96,350.97,900.0,332.6341,333.2216,332.5393,332.5488,900.0
2020-09-18 14:30:00,350.8,350.81,350.22,350.71,1701.0,332.3877,332.3972,331.8382,332.3025,1701.0
2020-09-18 14:40:00,350.91,350.96,350.71,350.78,803.0,332.492,332.5393,332.3025,332.3688,803.0
2020-09-18 14:50:00,350.88,351.55,350.8,351.55,1002.0,332.4635,333.0984,332.3877,333.0984,1002.0
2020-09-18 15:00:00,351.62,352.17,351.56,351.98,900.0,333.1647,333.6858,333.1079,333.5058,900.0
2020-09-18 15:10:00,351.84,352.09,351.78,351.93,1300.0,333.3732,333.61,333.3163,333.4584,1300.0
2020-09-18 15:20:00,351.74,352.04,351.42,352.04,1800.0,333.2784,333.5627,332.9752,333.5627,1800.0
2020-09-18 15:30:00,352.33,352.84,351.94,352.84,2100.0,333.8374,334.3207,333.4679,334.3207,2100.0
2020-09-18 15:40:00,352.78,353.25,352.62,352.62,2901.0,334.2638,334.7092,334.1122,334.1122,2901.0
2020-09-18 15:50:00,352.69,352.69,350.5,351.07,25610.0,334.1785,334.1785,332.1035,332.6436,25610.0
2020-09-21 09:30:00,346.8,348.76,346.57,347.7,7599.0,328.5977,330.4548,328.3798,329.4505,7599.0
2020-09-21 09:40:00,348.0,349.26,346.76,349.02,1419.0,329.7347,330.9286,328.5598,330.7012,1419.0
2020-09-21 09:50:00,348.6,348.6,346.7,346.74,700.0,330.3032,330.3032,328.5029,328.5408,700.0
2020-09-21 10:00:00,346.41,346.41,343.45,343.82,2848.0,328.2282,328.2282,325.4235,325.7741,2848.0
2020-09-21 10:10:00,343.92,343.92,341.7,342.25,3171.0,325.8689,325.8689,323.7654,324.2865,3171.0
2020-09-21 10:20:00,341.48,343.07,341.38,342.56,2294.0,323.5569,325.0635,323.4622,324.5802,2294.0
2020-09-21 10:30:00,342.17,342.25,340.75,340.76,1421.0,324.2107,324.2865,322.8652,322.8747,1421.0
2020-09-21 10:40:00,340.72,342.81,340.72,342.71,1578.0,322.8368,324.8171,322.8368,324.7224,1578.0
2020-09-21 10:50:00,343.11,343.11,342.7,342.7,651.0,325.1014,325.1014,324.7129,324.7129,651.0
2020-09-21 11:00:00,342.47,343.46,342.47,343.46,500.0,324.495,325.433,324.495,325.433,500.0
2020-09-21 11:10:00,343.0,343.0,340.61,340.61,1345.0,324.9971,324.9971,322.7326,322.7326,1345.0
2020-09-21 11:20:00,341.2,341.52,340.8,341.31,750.0,323.2916,323.5948,322.9126,323.3958,750.0
2020-09-21 11:30:00,341.19,341.99,340.39,340.83,1549.0,323.2821,324.0402,322.5241,322.941,1549.0
2020-09-21 11:40:00,340.86,342.22,340.36,341.96,3700.0,322.9695,324.2581,322.4957,324.0117,3700.0
2020-09-21 11:50:00,341.78,341.78,341.51,341.51,300.0,323.8412,323.8412,323.5853,323.5853,300.0
2020-09-21 12:00:00,341.33,342.5,341.07,342.0,1959.0,323.4148,324.5234,323.1684,324.0496,1959.0
2020-09-21 12:10:00,341.48,341.48,340.99,341.43,901.0,323.5569,323.5569,323.0926,323.5095,901.0
2020-09-21 12:20:00,340.93,341.46,340.93,341.15,1400.0,323.0358,323.538,323.0358,323.2442,1400.0
2020-09-21 12:30:00,341.03,341.03,340.22,340.96,1900.0,323.1305,323.1305,322.3631,323.0642,1900.0
2020-09-21 12:40:00,340.82,341.27,339.53,339.53,1290.0,322.9316,323.3579,321.7093,321.7093,1290.0
2020-09-21 12:50:00,339.56,339.76,339.08,339.49,3097.0,321.7377,321.9272,321.2829,321.6714,3097.0
2020-09-21 13:00:00,339.56,339.8,339.07,339.1,1080.0,321.7377,321.9651,321.2734,321.3018,1080.0
2020-09-21 13:10:00,339.42,339.82,339.17,339.73,800.0,321.605,321.984,321.3682,321.8988,800.0
2020-09-21 13:20:00,339.87,340.57,339.77,340.19,1300.0,322.0314,322.6947,321.9367,322.3346,1300.0
2020-09-21 13:30:00,340.27,340.66,339.93,339.93,1000.0,322.4104,322.78,322.0883,322.0883,1000.0
2020-09-21 13:40:00,340.16,340.41,340.12,340.24,1300.0,322.3062,322.5431,322.2683,322.382,1300.0
2020-09-21 13:50:00,339.98,340.15,339.72,339.93,700.0,322.1356,322.2967,321.8893,322.0883,700.0
2020-09-21 14:00:00,339.73,339.89,339.27,339.31,1266.0,321.8988,322.0504,321.4629,321.5008,1266.0
2020-09-21 14:10:00,339.5,339.55,339.15,339.39,700.0,321.6808,321.7282,321.3492,321.5766,700.0
2020-09-21 14:20:00,339.35,339.98,339.28,339.97,900.0,321.5387,322.1356,321.4724,322.1262,900.0
2020-09-21 14:30:00,339.32,339.33,338.24,338.45,1950.0,321.5103,321.5198,320.487,320.686,1950.0
2020-09-21 14:40:00,338.46,338.76,338.03,338.5,2000.0,320.6954,320.9797,320.288,320.7333,2000.0
2020-09-21 14:50:00,339.03,339.84,338.94,339.62,1919.0,321.2355,322.003,321.1502,321.7945,1919.0
2020-09-21 15:00:00,339.57,340.4,339.57,340.34,1959.0,321.7472,322.5336,321.7472,322.4768,1959.0
2020-09-21 15:10:00,340.61,341.41,340.52,341.29,2695.0,322.7326,323.4906,322.6473,323.3769,2695.0
2020-09-21 15:20:00,341.09,341.84,341.09,341.52,1660.0,323.1874,323.898,323.1874,323.5948,1660.0
2020-09-21 15:30:00,341.66,342.38,341.01,342.17,3677.0,323.7275,324.4097,323.1116,324.2107,3677.0
2020-09-21 15:40:00,341.98,342.32,341.57,341.76,6325.0,324.0307,324.3528,323.6422,323.8222,6325.0
2020-09-21 15:50:00,341.78,342.56,341.08,342.03,21611.0,323.8412,324.5802,323.1779,324.0781,21611.0
2020-09-22 09:30:00,341.6,345.17,341.57,343.25,7582.0,323.6706,327.0532,323.6422,325.234,7582.0
2020-09-22 09:40:00,343.79,344.43,342.34,342.36,6089.0,325.7457,326.3521,324.3718,324.3907,6089.0
2020-09-22 09:50:00,341.99,341.99,340.2,340.2,1741.0,324.0402,324.0402,322.3441,322.3441,1741.0
2020-09-22 10:00:00,340.54,341.87,340.13,341.46,6933.0,322.6663,323.9265,322.2778,323.538,6933.0
2020-09-22 10:10:00,341.13,342.79,341.02,342.49,3143.0,323.2253,324.7982,323.1211,324.5139,3143.0
2020-09-22 10:20:00,342.94,343.33,342.46,342.96,3401.0,324.9403,325.3098,324.4855,324.9592,3401.0
2020-09-22 10:30:00,342.74,342.88,341.92,341.92,3300.0,324.7508,324.8834,323.9738,323.9738,3300.0
2020-09-22 10:40:00,341.57,341.75,340.98,341.2,3153.0,323.6422,323.8127,323.0832,323.2916,3153.0
2020-09-22 10:50:00,341.54,341.54,339.91,340.09,2401.0,323.6138,323.6138,322.0693,322.2399,2401.0
2020-09-22 11:00:00,340.19,341.04,340.08,340.44,2031.0,322.3346,323.14,322.2304,322.5715,2031.0
2020-09-22 11:10:00,340.94,340.94,339.67,340.0,2900.0,323.0453,323.0453,321.8419,322.1546,2900.0
2020-09-22 11:20:00,340.4,340.63,339.57,340.08,2668.0,322.5336,322.7515,321.7472,322.2304,2668.0
2020-09-22 11:30:00,340.07,340.07,338.8,339.86,2904.0,322.2209,322.2209,321.0176,322.0219,2904.0
2020-09-22 11:40:00,339.98,340.37,339.16,339.16,1455.0,322.1356,322.5052,321.3587,321.3587,1455.0
2020-09-22 11:50:00,339.07,340.09,338.84,340.09,2800.0,321.2734,322.2399,321.0555,322.2399,2800.0
2020-09-22 12:00:00,340.15,340.84,339.4,340.61,3927.0,322.2967,322.9505,321.5861,322.7326,3927.0
2020-09-22 12:10:00,340.81,341.24,340.43,341.22,1900.0,322.9221,323.3295,322.562,323.3106,1900.0
2020-09-22 12:20:00,341.39,341.39,340.46,340.46,2029.0,323.4716,323.4716,322.5905,322.5905,2029.0
2020-09-22 12:30:00,341.3,341.62,340.91,341.55,1984.0,323.3864,323.6896,323.0168,323.6232,1984.0
2020-09-22 12:40:00,341.82,342.09,341.69,342.03,2000.0,323.8791,324.1349,323.7559,324.0781,2000.0
2020-09-22 12:50:00,342.16,342.16,340.76,341.66,4608.0,324.2012,324.2012,322.8747,323.7275,4608.0
2020-09-22 13:00:00,341.43,341.91,341.07,341.33,3102.0,323.5095,323.9644,323.1684,323.4148,3102.0
2020-09-22 13:10:00,342.02,342.32,341.81,341.99,1903.0,324.0686,324.3528,323.8696,324.0402,1903.0
2020-09-22 13:20:00,341.62,342.16,341.62,342.15,3675.0,323.6896,324.2012,323.6896,324.1918,3675.0
2020-09-22 13:30:00,341.7,342.25,341.67,342.05,2200.0,323.7654,324.2865,323.7369,324.097,2200.0
2020-09-22 13:40:00,341.95,342.28,341.49,342.28,2200.0,324.0023,324.3149,323.5664,324.3149,2200.0
2020-09-22 13:50:00,342.27,342.82,341.94,342.32,1700.0,324.3055,324.8266,323.9928,324.3528,1700.0
2020-09-22 14:00:00,342.74,343.1,342.46,342.61,2900.0,324.7508,325.0919,324.4855,324.6276,2900.0
2020-09-22 14:10:00,342.51,343.02,342.41,342.78,2662.0,324.5329,325.0161,324.4381,324.7887,2662.0
2020-09-22 14:20:00,342.65,343.23,342.39,343.23,3622.0,324.6655,325.2151,324.4192,325.2151,3622.0
2020-09-22 14:30:00,343.44,344.12,343.27,343.53,1734.0,325.414,326.0584,325.253,325.4993,1734.0
2020-09-22 14:40:00,343.29,343.64,343.27,343.49,1322.0,325.2719,325.6035,325.253,325.4614,1322.0
2020-09-22 14:50:00,343.29,343.56,342.97,342.97,2576.0,325.2719,325.5277,324.9687,324.9687,2576.0
2020-09-22 15:00:00,343.1,343.38,343.01,343.19,1810.0,325.0919,325.3572,325.0066,325.1772,1810.0
2020-09-22 15:10:00,343.19,343.24,342.73,343.11,2408.0,325.1772,325.2245,324.7413,325.1014,2408.0
2020-09-22 15:20:00,343.13,343.81,343.03,343.77,1900.0,325.1203,325.7646,325.0256,325.7267,1900.0
2020-09-22 15:30:00,343.69,344.18,343.39,344.17,5617.0,325.6509,326.1152,325.3667,326.1057,5617.0
2020-09-22 15:40:00,344.42,344.79,344.37,344.37,7867.0,326.3426,326.6932,326.2952,326.2952,7867.0
2020-09-22 15:50:00,344.1,344.21,343.29,343.68,25848.0,326.0394,326.1436,325.2719,325.6414,25848.0
2020-09-23 09:30:00,343.52,344.68,343.49,344.44,4764.0,325.4898,326.589,325.4614,326.3616,4764.0
2020-09-23 09:40:00,344.58,345.19,344.31,345.18,900.0,326.4942,327.0722,326.2384,327.0627,900.0
2020-09-23 09:50:00,344.97,345.2,344.31,344.65,2043.0,326.8637,327.0817,326.2384,326.5605,2043.0
2020-09-23 10:00:00,344.55,344.55,343.13,343.24,1273.0,326.4658,326.4658,325.1203,325.2245,1273.0
2020-09-23 10:10:00,343.39,343.93,343.0,343.34,1700.0,325.3667,325.8783,324.9971,325.3193,1700.0
2020-09-23 10:20:00,343.42,344.76,343.42,344.76,1210.0,325.3951,326.6648,325.3951,326.6648,1210.0
2020-09-23 10:30:00,344.32,344.46,342.64,343.08,1307.0,326.2479,326.3805,324.656,325.0729,1307.0
2020-09-23 10:40:00,343.79,343.91,343.28,343.71,1340.0,325.7457,325.8594,325.2624,325.6699,1340.0
2020-09-23 10:50:00,343.46,344.49,343.46,343.73,1117.0,325.433,326.4089,325.433,325.6888,1117.0
2020-09-23 11:00:00,343.72,344.29,343.57,344.29,1300.0,325.6794,326.2194,325.5372,326.2194,1300.0
2020-09-23 11:10:00,344.67,344.67,343.77,343.97,2110.0,326.5795,326.5795,325.7267,325.9162,2110.0
2020-09-23 11:20:00,344.08,344.08,343.48,343.97,1911.0,326.0205,326.0205,325.4519,325.9162,1911.0
2020-09-23 11:30:00,344.07,344.15,343.43,343.85,2053.0,326.011,326.0868,325.4046,325.8025,2053.0
2020-09-23 11:40:00,344.21,344.91,343.78,343.78,1121.0,326.1436,326.8069,325.7362,325.7362,1121.0
2020-09-23 11:50:00,342.78,343.06,342.35,342.85,1213.0,324.7887,325.054,324.3813,324.855,1213.0
2020-09-23 12:00:00,342.69,343.44,342.59,343.44,1300.0,324.7034,325.414,324.6087,325.414,1300.0
2020-09-23 12:10:00,343.03,343.28,342.77,342.77,1000.0,325.0256,325.2624,324.7792,324.7792,1000.0
2020-09-23 12:20:00,342.61,342.7,341.91,342.46,1908.0,324.6276,324.7129,323.9644,324.4855,1908.0
2020-09-23 12:30:00,342.36,342.4,341.44,341.69,3600.0,324.3907,324.4286,323.519,323.7559,3600.0
2020-09-23 12:40:00,342.24,342.34,341.62,342.01,1230.0,324.277,324.3718,323.6896,324.0591,1230.0
2020-09-23 12:50:00,342.25,343.04,342.24,343.0,1332.0,324.2865,325.035,324.277,324.9971,1332.0
2020-09-23 13:00:00,342.94,342.94,342.54,342.83,843.0,324.9403,324.9403,324.5613,324.8361,843.0
2020-09-23 13:10:00,342.91,342.91,342.47,342.74,1896.0,324.9119,324.9119,324.495,324.7508,1896.0
2020-09-23 13:20:00,343.24,343.54,342.87,342.87,1821.0,325.2245,325.5088,324.874,324.874,1821.0
2020-09-23 13:30:00,342.69,343.17,342.69,342.91,2100.0,324.7034,325.1582,324.7034,324.9119,2100.0
2020-09-23 13:40:00,342.91,343.5,342.82,342.82,2450.0,324.9119,325.4709,324.8266,324.8266,2450.0
2020-09-23 13:50:00,342.73,342.91,342.43,342.91,1800.0,324.7413,324.9119,324.4571,324.9119,1800.0
2020-09-23 14:00:00,342.64,343.29,342.24,342.71,2223.0,324.656,325.2719,324.277,324.7224,2223.0
2020-09-23 14:10:00,343.01,343.2,341.11,341.11,1601.0,325.0066,325.1866,323.2063,323.2063,1601.0
2020-09-23 14:20:00,341.0,341.49,339.73,339.73,2466.0,323.1021,323.5664,321.8988,321.8988,2466.0
2020-09-23 14:30:00,340.01,340.39,339.78,340.05,2388.0,322.1641,322.5241,321.9461,322.202,2388.0
2020-09-23 14:40:00,339.94,340.33,339.22,339.31,3032.0,322.0977,322.4673,321.4155,321.5008,3032.0
2020-09-23 14:50:00,339.38,339.67,338.68,338.79,2986.0,321.5671,321.8419,320.9039,321.0081,2986.0
2020-09-23 15:00:00,338.61,339.19,338.43,338.5,2200.0,320.8376,321.3871,320.667,320.7333,2200.0
2020-09-23 15:10:00,338.85,339.05,338.13,338.72,3905.0,321.065,321.2545,320.3827,320.9418,3905.0
2020-09-23 15:20:00,338.66,339.4,338.2,339.4,3855.0,320.8849,321.5861,320.4491,321.5861,3855.0
2020-09-23 15:30:00,339.22,339.68,339.11,339.18,4555.0,321.4155,321.8514,321.3113,321.3776,4555.0
2020-09-23 15:40:00,339.49,340.14,339.16,339.72,5880.0,321.6714,322.2873,321.3587,321.8893,5880.0
2020-09-23 15:50:00,339.11,339.42,338.8,339.09,14482.0,321.3113,321.605,321.0176,321.2924,14482.0
2020-09-24 09:30:00,340.52,340.52,337.25,337.25,4923.0,322.6473,322.6473,319.5489,319.5489,4923.0
2020-09-24 09:40:00,337.25,339.11,337.25,339.09,2222.0,319.5489,321.3113,319.5489,321.2924,2222.0
2020-09-24 09:50:00,340.21,340.21,339.53,340.09,500.0,322.3536,322.3536,321.7093,322.2399,500.0
2020-09-24 10:00:00,341.63,342.51,341.63,342.51,400.0,323.699,324.5329,323.699,324.5329,400.0
2020-09-24 10:10:00,342.16,342.92,341.96,342.92,900.0,324.2012,324.9213,324.0117,324.9213,900.0
2020-09-24 10:20:00,341.97,342.35,341.7,341.7,700.0,324.0212,324.3813,323.7654,323.7654,700.0
2020-09-24 10:30:00,340.75,341.17,340.55,340.95,1700.0,322.8652,323.2632,322.6757,323.0547,1700.0
2020-09-24 10:40:00,340.87,341.03,340.87,341.03,200.0,322.9789,323.1305,322.9789,323.1305,200.0
2020-09-24 10:50:00,341.36,342.02,341.1,342.02,1658.0,323.4432,324.0686,323.1969,324.0686,1658.0
2020-09-24 11:00:00,342.34,342.34,341.38,341.38,600.0,324.3718,324.3718,323.4622,323.4622,600.0
2020-09-24 11:10:00,341.72,341.86,341.18,341.18,1005.0,323.7843,323.917,323.2727,323.2727,1005.0
2020-09-24 11:20:00,341.44,342.52,341.44,342.31,750.0,323.519,324.5423,323.519,324.3434,750.0
2020-09-24 11:30:00,342.31,342.31,341.87,342.03,900.0,324.3434,324.3434,323.9265,324.0781,900.0
2020-09-24 11:40:00,342.34,342.5,341.95,341.96,800.0,324.3718,324.5234,324.0023,324.0117,800.0
2020-09-24 11:50:00,342.19,342.96,342.19,342.96,1230.0,324.2297,324.9592,324.2297,324.9592,1230.0
2020-09-24 12:00:00,342.94,343.12,342.94,343.05,300.0,324.9403,325.1108,324.9403,325.0445,300.0
2020-09-24 12:10:00,342.78,343.5,342.78,342.83,1700.0,324.7887,325.4709,324.7887,324.8361,1700.0
2020-09-24 12:20:00,343.14,343.29,343.03,343.24,600.0,325.1298,325.2719,325.0256,325.2245,600.0
2020-09-24 12:30:00,342.9,342.9,342.33,342.33,712.0,324.9024,324.9024,324.3623,324.3623,712.0
2020-09-24 12:40:00,342.09,342.7,342.08,342.66,1772.0,324.1349,324.7129,324.1254,324.675,1772.0
2020-09-24 12:50:00,342.6,343.89,342.6,343.74,1200.0,324.6181,325.8404,324.6181,325.6983,1200.0
2020-09-24 13:00:00,343.99,344.77,343.99,344.77,2131.0,325.9352,326.6742,325.9352,326.6742,2131.0
2020-09-24 13:10:00,345.2,345.95,345.2,345.58,1800.0,327.0817,327.7923,327.0817,327.4417,1800.0
2020-09-24 13:20:00,345.97,346.19,345.87,346.1,1040.0,327.8113,328.0197,327.7165,327.9344,1040.0
2020-09-24 13:30:00,346.28,346.38,345.7,345.7,1680.0,328.105,328.1997,327.5554,327.5554,1680.0
2020-09-24 13:40:00,346.19,346.47,346.03,346.45,1283.0,328.0197,328.285,327.8681,328.2661,1283.0
2020-09-24 13:50:00,346.87,347.18,345.99,345.99,2100.0,328.664,328.9577,327.8302,327.8302,2100.0
2020-09-24 14:00:00,346.0,346.19,345.61,346.19,678.0,327.8397,328.0197,327.4702,328.0197,678.0
2020-09-24 14:10:00,345.69,345.79,344.77,344.77,1403.0,327.546,327.6407,326.6742,326.6742,1403.0
2020-09-24 14:20:00,344.64,345.11,344.48,344.62,2359.0,326.5511,326.9964,326.3995,326.5321,2359.0
2020-09-24 14:30:00,344.38,345.14,344.38,344.96,1700.0,326.3047,327.0248,326.3047,326.8543,1700.0
2020-09-24 14:40:00,344.82,344.98,344.25,344.25,1090.0,326.7216,326.8732,326.1815,326.1815,1090.0
2020-09-24 14:50:00,343.48,343.6,342.45,342.45,1400.0,325.4519,325.5656,324.476,324.476,1400.0
2020-09-24 15:00:00,342.67,343.13,342.49,342.94,2000.0,324.6845,325.1203,324.5139,324.9403,2000.0
2020-09-24 15:10:00,342.94,343.35,342.63,342.7,3010.0,324.9403,325.3288,324.6466,324.7129,3010.0
2020-09-24 15:20:00,342.56,342.56,341.58,342.09,2498.0,324.5802,324.5802,323.6517,324.1349,2498.0
2020-09-24 15:30:00,341.75,342.68,341.54,342.68,3230.0,323.8127,324.6939,323.6138,324.6939,3230.0
2020-09-24 15:40:00,342.68,343.03,341.79,341.79,3533.0,324.6939,325.0256,323.8506,323.8506,3533.0
2020-09-24 15:50:00,341.82,343.02,341.79,342.57,12353.0,323.8791,325.0161,323.8506,324.5897,12353.0
2020-09-25 09:30:00,341.17,341.17,339.8,339.8,3037.0,323.2632,323.2632,321.9651,321.9651,3037.0
2020-09-25 09:40:00,340.98,341.91,340.65,341.13,900.0,323.0832,323.9644,322.7705,323.2253,900.0
2020-09-25 09:50:00,342.2,342.97,341.56,342.5,1170.0,324.2391,324.9687,323.6327,324.5234,1170.0
2020-09-25 10:00:00,342.51,343.15,341.7,342.99,1009.0,324.5329,325.1393,323.7654,324.9877,1009.0
2020-09-25 10:10:00,341.8,342.41,341.49,342.41,858.0,323.8601,324.4381,323.5664,324.4381,858.0
2020-09-25 10:20:00,344.06,344.06,343.92,343.92,200.0,326.0015,326.0015,325.8689,325.8689,200.0
2020-09-25 10:30:00,343.92,344.17,343.65,343.89,1000.0,325.8689,326.1057,325.613,325.8404,1000.0
2020-09-25 10:40:00,344.44,344.9,344.33,344.66,1219.0,326.3616,326.7974,326.2573,326.57,1219.0
2020-09-25 10:50:00,345.15,345.28,344.56,344.56,800.0,327.0343,327.1575,326.4753,326.4753,800.0
2020-09-25 11:00:00,344.82,345.23,344.3,345.18,2311.0,326.7216,327.1101,326.2289,327.0627,2311.0
2020-09-25 11:10:00,345.61,345.8,345.36,345.68,1000.0,327.4702,327.6502,327.2333,327.5365,1000.0
2020-09-25 11:20:00,346.08,347.17,346.08,347.17,500.0,327.9155,328.9483,327.9155,328.9483,500.0
2020-09-25 11:30:00,346.78,346.97,346.59,346.7,1000.0,328.5787,328.7588,328.3987,328.5029,1000.0
2020-09-25 11:40:00,346.83,347.05,346.52,346.8,1000.0,328.6261,328.8346,328.3324,328.5977,1000.0
2020-09-25 11:50:00,346.63,346.83,346.61,346.65,702.0,328.4366,328.6261,328.4177,328.4556,702.0
2020-09-25 12:00:00,346.42,346.82,346.42,346.82,600.0,328.2376,328.6166,328.2376,328.6166,600.0
2020-09-25 12:10:00,347.11,347.33,346.65,346.66,1899.0,328.8914,329.0999,328.4556,328.465,1899.0
2020-09-25 12:20:00,346.65,346.92,346.56,346.92,800.0,328.4556,328.7114,328.3703,328.7114,800.0
2020-09-25 12:30:00,346.85,347.33,346.65,347.32,1014.0,328.6451,329.0999,328.4556,329.0904,1014.0
2020-09-25 12:40:00,347.5,347.86,347.5,347.61,1358.0,329.261,329.6021,329.261,329.3652,1358.0
2020-09-25 12:50:00,347.63,348.16,347.63,348.16,534.0,329.3841,329.8863,329.3841,329.8863,534.0
2020-09-25 13:00:00,347.95,348.29,347.88,348.2,700.0,329.6873,330.0095,329.621,329.9242,700.0
2020-09-25 13:10:00,348.45,348.93,348.43,348.65,1200.0,330.1611,330.6159,330.1421,330.3506,1200.0
2020-09-25 13:20:00,348.65,348.92,348.31,348.31,700.0,330.3506,330.6064,330.0284,330.0284,700.0
2020-09-25 13:30:00,348.44,348.61,347.78,347.78,701.0,330.1516,330.3127,329.5263,329.5263,701.0
2020-09-25 13:40:00,347.73,348.89,347.73,348.59,2100.0,329.4789,330.578,329.4789,330.2937,2100.0
2020-09-25 13:50:00,348.64,348.89,348.64,348.89,300.0,330.3411,330.578,330.3411,330.578,300.0
2020-09-25 14:00:00,348.63,349.24,348.61,349.11,1102.0,330.3316,330.9096,330.3127,330.7864,1102.0
2020-09-25 14:10:00,348.75,349.0,348.39,349.0,800.0,330.4453,330.6822,330.1042,330.6822,800.0
2020-09-25 14:20:00,348.92,349.19,348.6,349.19,1302.0,330.6064,330.8622,330.3032,330.8622,1302.0
2020-09-25 14:30:00,349.21,349.22,348.72,348.88,800.0,330.8812,330.8907,330.4169,330.5685,800.0
2020-09-25 14:40:00,348.8,348.87,348.42,348.6,1600.0,330.4927,330.559,330.1327,330.3032,1600.0
2020-09-25 14:50:00,348.4,348.95,348.4,348.85,1000.0,330.1137,330.6348,330.1137,330.5401,1000.0
2020-09-25 15:00:00,349.15,349.99,349.03,349.97,1205.0,330.8243,331.6203,330.7106,331.6013,1205.0
2020-09-25 15:10:00,350.19,350.19,349.45,349.81,1301.0,331.8098,331.8098,331.1086,331.4497,1301.0
2020-09-25 15:20:00,349.82,349.87,349.55,349.55,900.0,331.4592,331.5066,331.2034,331.2034,900.0
2020-09-25 15:30:00,349.62,349.62,348.59,348.6,2211.0,331.2697,331.2697,330.2937,330.3032,2211.0
2020-09-25 15:40:00,348.6,348.8,348.03,348.24,3100.0,330.3032,330.4927,329.7631,329.9621,3100.0
2020-09-25 15:50:00,348.22,348.22,347.17,347.4,16817.0,329.9432,329.9432,328.9483,329.1662,16817.0
2020-09-28 09:30:00,351.42,352.66,351.42,352.27,3391.0,332.9752,334.1501,332.9752,333.7806,3391.0
2020-09-28 09:40:00,353.44,353.44,352.74,353.03,500.0,334.8892,334.8892,334.2259,334.5007,500.0
2020-09-28 09:50:00,353.02,354.28,353.02,354.28,500.0,334.4912,335.6851,334.4912,335.6851,500.0
2020-09-28 10:00:00,354.36,354.36,353.29,353.3,1031.0,335.7609,335.7609,334.7471,334.7565,1031.0
2020-09-28 10:10:00,353.39,355.33,353.19,355.33,500.0,334.8418,336.68,334.6523,336.68,500.0
2020-09-28 10:20:00,356.58,357.03,356.57,356.94,800.0,337.8644,338.2908,337.8549,338.2055,800.0
2020-09-28 10:30:00,356.72,356.99,356.71,356.72,540.0,337.997,338.2529,337.9876,337.997,540.0
2020-09-28 10:40:00,356.37,356.4,355.81,355.81,763.0,337.6654,337.6938,337.1348,337.1348,763.0
2020-09-28 10:50:00,355.85,355.85,354.91,354.93,1467.0,337.1727,337.1727,336.282,336.301,1467.0
2020-09-28 11:00:00,355.01,355.47,355.0,355.47,800.0,336.3768,336.8126,336.3673,336.8126,800.0
2020-09-28 11:10:00,355.82,356.47,355.59,356.36,3040.0,337.1443,337.7601,336.9263,337.6559,3040.0
2020-09-28 11:20:00,356.38,356.42,356.06,356.42,1889.0,337.6749,337.7128,337.3717,337.7128,1889.0
2020-09-28 11:30:00,356.11,356.3,355.79,356.11,2200.0,337.419,337.5991,337.1158,337.419,2200.0
2020-09-28 11:40:00,355.86,356.19,355.85,356.19,200.0,337.1822,337.4948,337.1727,337.4948,200.0
2020-09-28 11:50:00,355.68,355.86,355.61,355.61,1641.0,337.0116,337.1822,336.9453,336.9453,1641.0
2020-09-28 12:00:00,355.28,355.97,355.28,355.56,1471.0,336.6326,337.2864,336.6326,336.8979,1471.0
2020-09-28 12:10:00,355.67,355.7,355.29,355.29,1750.0,337.0021,337.0306,336.6421,336.6421,1750.0
2020-09-28 12:20:00,355.12,355.54,355.11,355.48,400.0,336.481,336.879,336.4715,336.8221,400.0
2020-09-28 12:30:00,355.81,356.37,355.81,356.31,327.0,337.1348,337.6654,337.1348,337.6085,327.0
2020-09-28 12:40:00,356.44,356.71,356.44,356.71,702.0,337.7317,337.9876,337.7317,337.9876,702.0
2020-09-28 12:50:00,356.5,356.5,355.83,355.84,550.0,337.7886,337.7886,337.1537,337.1632,550.0
2020-09-28 13:00:00,355.45,356.09,355.45,355.83,2248.0,336.7937,337.4001,336.7937,337.1537,2248.0
2020-09-28 13:10:00,356.08,356.08,355.62,355.63,1145.0,337.3906,337.3906,336.9548,336.9642,1145.0
2020-09-28 13:20:00,355.61,355.61,355.13,355.13,200.0,336.9453,336.9453,336.4905,336.4905,200.0
2020-09-28 13:30:00,355.65,355.65,355.28,355.28,500.0,336.9832,336.9832,336.6326,336.6326,500.0
2020-09-28 13:40:00,355.17,355.26,355.08,355.09,301.0,336.5284,336.6137,336.4431,336.4526,301.0
2020-09-28 13:50:00,355.05,355.05,354.92,354.92,600.0,336.4147,336.4147,336.2915,336.2915,600.0
2020-09-28 14:00:00,354.75,355.03,354.42,355.03,1200.0,336.1304,336.3957,335.8177,336.3957,1200.0
2020-09-28 14:10:00,354.89,355.24,354.81,355.2,700.0,336.2631,336.5947,336.1873,336.5568,700.0
2020-09-28 14:20:00,354.85,354.89,354.75,354.81,500.0,336.2252,336.2631,336.1304,336.1873,500.0
2020-09-28 14:30:00,355.0,355.01,354.8,354.98,501.0,336.3673,336.3768,336.1778,336.3484,501.0
2020-09-28 14:40:00,355.19,355.19,354.73,354.73,585.0,336.5473,336.5473,336.1115,336.1115,585.0
2020-09-28 14:50:00,354.87,354.87,354.46,354.47,600.0,336.2441,336.2441,335.8556,335.8651,600.0
2020-09-28 15:00:00,354.37,354.81,354.23,354.54,1400.0,335.7704,336.1873,335.6377,335.9314,1400.0
2020-09-28 15:10:00,354.47,354.52,354.27,354.33,701.0,335.8651,335.9125,335.6756,335.7325,701.0
2020-09-28 15:20:00,354.49,354.7,354.44,354.57,600.0,335.8841,336.083,335.8367,335.9599,600.0
2020-09-28 15:30:00,353.46,353.94,353.41,353.59,1490.0,334.9081,335.3629,334.8608,335.0313,1490.0
2020-09-28 15:40:00,353.48,354.01,353.21,353.9,4903.0,334.9271,335.4293,334.6713,335.325,4903.0
2020-09-28 15:50:00,353.5,354.16,353.22,353.52,16680.0,334.946,335.5714,334.6807,334.965,16680.0
2020-09-29 09:30:00,353.58,353.94,353.17,353.68,3108.0,335.0218,335.3629,334.6334,335.1166,3108.0
2020-09-29 09:40:00,353.71,354.04,353.35,354.01,835.0,335.145,335.4577,334.8039,335.4293,835.0
2020-09-29 09:50:00,353.42,354.46,353.41,354.46,408.0,334.8702,335.8556,334.8608,335.8556,408.0
2020-09-29 10:00:00,354.0,354.0,354.0,354.0,100.0,335.4198,335.4198,335.4198,335.4198,100.0
2020-09-29 10:10:00,353.37,353.54,353.34,353.54,350.0,334.8229,334.9839,334.7944,334.9839,350.0
2020-09-29 10:20:00,353.38,353.89,353.37,353.7,1400.0,334.8323,335.3156,334.8229,335.1355,1400.0
2020-09-29 10:30:00,353.68,353.68,351.36,351.36,2700.0,335.1166,335.1166,332.9184,332.9184,2700.0
2020-09-29 10:40:00,351.32,351.57,351.03,351.57,2000.0,332.8805,333.1173,332.6057,333.1173,2000.0
2020-09-29 10:50:00,351.76,351.76,350.96,351.14,600.0,333.2974,333.2974,332.5393,332.7099,600.0
2020-09-29 11:00:00,350.53,351.2,350.53,350.78,900.0,332.1319,332.7668,332.1319,332.3688,900.0
2020-09-29 11:10:00,350.21,350.3,349.54,350.3,2333.0,331.8287,331.914,331.1939,331.914,2333.0
2020-09-29 11:20:00,351.3,351.3,351.29,351.3,100.0,332.8615,332.8615,332.852,332.8615,100.0
2020-09-29 11:30:00,351.66,352.08,351.41,352.08,300.0,333.2026,333.6006,332.9657,333.6006,300.0
2020-09-29 11:40:00,350.34,350.34,350.34,350.34,200.0,331.9519,331.9519,331.9519,331.9519,200.0
2020-09-29 11:50:00,350.34,350.34,350.34,350.34,0.0,331.9519,331.9519,331.9519,331.9519,0.0
2020-09-29 12:00:00,350.31,350.31,349.67,349.7,547.0,331.9235,331.9235,331.3171,331.3455,547.0
2020-09-29 12:10:00,349.58,349.76,349.47,349.47,600.0,331.2318,331.4023,331.1276,331.1276,600.0
2020-09-29 12:20:00,349.43,349.49,349.08,349.49,1000.0,331.0897,331.1465,330.758,331.1465,1000.0
2020-09-29 12:30:00,350.24,350.24,350.24,350.24,100.0,331.8571,331.8571,331.8571,331.8571,100.0
2020-09-29 12:40:00,350.58,350.58,350.58,350.58,100.0,332.1793,332.1793,332.1793,332.1793,100.0
2020-09-29 12:50:00,351.01,351.15,350.8,350.8,300.0,332.5867,332.7194,332.3877,332.3877,300.0
2020-09-29 13:00:00,350.98,350.98,350.75,350.75,304.0,332.5583,332.5583,332.3404,332.3404,304.0
2020-09-29 13:10:00,350.43,350.43,350.43,350.43,100.0,332.0372,332.0372,332.0372,332.0372,100.0
2020-09-29 13:20:00,350.6,350.6,350.6,350.6,100.0,332.1982,332.1982,332.1982,332.1982,100.0
2020-09-29 13:30:00,350.92,351.26,350.92,351.26,300.0,332.5014,332.8236,332.5014,332.8236,300.0
2020-09-29 13:40:00,351.43,351.44,351.17,351.44,708.0,332.9847,332.9942,332.7383,332.9942,708.0
2020-09-29 13:50:00,351.83,352.05,351.83,352.05,300.0,333.3637,333.5721,333.3637,333.5721,300.0
2020-09-29 14:00:00,352.51,352.51,352.36,352.36,202.0,334.008,334.008,333.8659,333.8659,202.0
2020-09-29 14:10:00,352.74,352.74,352.21,352.47,1419.0,334.2259,334.2259,333.7237,333.9701,1419.0
2020-09-29 14:20:00,352.04,352.54,351.95,352.54,2039.0,333.5627,334.0364,333.4774,334.0364,2039.0
2020-09-29 14:30:00,353.01,353.1,353.01,353.1,341.0,334.4818,334.567,334.4818,334.567,341.0
2020-09-29 14:40:00,353.04,353.04,353.04,353.04,150.0,334.5102,334.5102,334.5102,334.5102,150.0
2020-09-29 14:50:00,352.77,352.77,352.51,352.55,1210.0,334.2543,334.2543,334.008,334.0459,1210.0
2020-09-29 15:00:00,352.61,352.61,352.37,352.37,200.0,334.1027,334.1027,333.8753,333.8753,200.0
2020-09-29 15:10:00,353.09,353.1,353.09,353.09,456.0,334.5576,334.567,334.5576,334.5576,456.0
2020-09-29 15:20:00,353.26,353.26,352.74,352.75,503.0,334.7186,334.7186,334.2259,334.2354,503.0
2020-09-29 15:30:00,352.81,353.64,352.81,352.83,2011.0,334.2922,335.0787,334.2922,334.3112,2011.0
2020-09-29 15:40:00,352.97,353.72,352.97,353.72,1842.0,334.4439,335.1545,334.4439,335.1545,1842.0
2020-09-29 15:50:00,353.64,353.89,352.03,352.06,8251.0,335.0787,335.3156,333.5532,333.5816,8251.0
2020-09-30 09:30:00,356.08,356.87,354.07,356.61,6807.0,337.3906,338.1392,335.4861,337.8928,6807.0
2020-09-30 09:40:00,357.0,359.03,356.61,358.26,4850.0,338.2623,340.1858,337.8928,339.4562,4850.0
2020-09-30 09:50:00,358.13,358.13,357.44,357.44,300.0,339.333,339.333,338.6792,338.6792,300.0
2020-09-30 10:00:00,356.56,357.33,356.56,356.87,3148.0,337.8454,338.575,337.8454,338.1392,3148.0
2020-09-30 10:10:00,356.52,357.19,356.27,357.19,600.0,337.8075,338.4424,337.5706,338.4424,600.0
2020-09-30 10:20:00,356.82,356.82,356.15,356.15,700.0,338.0918,338.0918,337.4569,337.4569,700.0
2020-09-30 10:30:00,356.35,356.55,355.43,355.68,581.0,337.6464,337.8359,336.7747,337.0116,581.0
2020-09-30 10:40:00,356.1,356.86,355.76,356.86,1736.0,337.4096,338.1297,337.0874,338.1297,1736.0
2020-09-30 10:50:00,356.74,356.74,356.58,356.64,400.0,338.016,338.016,337.8644,337.9212,400.0
2020-09-30 11:00:00,356.61,357.37,356.6,357.16,2475.0,337.8928,338.6129,337.8833,338.4139,2475.0
2020-09-30 11:10:00,357.08,357.99,357.07,357.99,809.0,338.3381,339.2004,338.3287,339.2004,809.0
2020-09-30 11:20:00,357.96,358.11,357.48,357.99,1528.0,339.1719,339.3141,338.7171,339.2004,1528.0
2020-09-30 11:30:00,357.56,357.89,357.06,357.42,52624.0,338.7929,339.1056,338.3192,338.6603,52624.0
2020-09-30 11:40:00,357.68,357.92,357.32,357.63,1574.0,338.9066,339.134,338.5655,338.8593,1574.0
2020-09-30 11:50:00,357.87,357.87,357.33,357.65,1438.0,339.0867,339.0867,338.575,338.8782,1438.0
2020-09-30 12:00:00,357.95,357.99,357.14,357.42,1241.0,339.1625,339.2004,338.395,338.6603,1241.0
2020-09-30 12:10:00,357.49,358.25,357.49,358.25,900.0,338.7266,339.4467,338.7266,339.4467,900.0
2020-09-30 12:20:00,358.67,359.59,358.67,359.59,1779.0,339.8447,340.7164,339.8447,340.7164,1779.0
2020-09-30 12:30:00,359.61,359.77,358.58,358.58,1543.0,340.7353,340.8869,339.7594,339.7594,1543.0
2020-09-30 12:40:00,358.5,358.73,358.5,358.5,1086.0,339.6836,339.9015,339.6836,339.6836,1086.0
2020-09-30 12:50:00,358.5,358.98,358.5,358.79,1200.0,339.6836,340.1384,339.6836,339.9584,1200.0
2020-09-30 13:00:00,358.5,358.5,357.67,357.67,412.0,339.6836,339.6836,338.8972,338.8972,412.0
2020-09-30 13:10:00,357.38,357.38,357.28,357.29,311.0,338.6224,338.6224,338.5276,338.5371,311.0
2020-09-30 13:20:00,356.65,357.53,356.63,357.53,1100.0,337.9307,338.7645,337.9118,338.7645,1100.0
2020-09-30 13:30:00,357.62,358.24,357.62,358.02,602.0,338.8498,339.4372,338.8498,339.2288,602.0
2020-09-30 13:40:00,358.09,358.25,357.96,358.12,1100.0,339.2951,339.4467,339.1719,339.3235,1100.0
2020-09-30 13:50:00,357.86,358.22,357.85,358.0,1174.0,339.0772,339.4183,339.0677,339.2098,1174.0
2020-09-30 14:00:00,357.83,357.83,357.3,357.54,2156.0,339.0488,339.0488,338.5466,338.774,2156.0
2020-09-30 14:10:00,357.52,358.73,357.51,358.73,1100.0,338.755,339.9015,338.7456,339.9015,1100.0
2020-09-30 14:20:00,358.72,359.26,357.29,358.06,5864.0,339.8921,340.4037,338.5371,339.2667,5864.0
2020-09-30 14:30:00,357.71,358.05,356.63,356.63,5053.0,338.9351,339.2572,337.9118,337.9118,5053.0
2020-09-30 14:40:00,356.13,356.49,354.61,354.62,800.0,337.438,337.7791,335.9978,336.0072,800.0
2020-09-30 14:50:00,354.62,356.9,354.62,356.9,4102.0,336.0072,338.1676,336.0072,338.1676,4102.0
2020-09-30 15:00:00,356.69,356.96,356.16,356.67,1000.0,337.9686,338.2244,337.4664,337.9497,1000.0
2020-09-30 15:10:00,356.25,356.25,354.3,354.42,2861.0,337.5517,337.5517,335.704,335.8177,2861.0
2020-09-30 15:20:00,353.8,355.13,353.61,355.13,2176.0,335.2303,336.4905,335.0503,336.4905,2176.0
2020-09-30 15:30:00,355.21,355.7,354.67,355.56,2008.0,336.5663,337.0306,336.0546,336.8979,2008.0
2020-09-30 15:40:00,355.49,356.27,355.45,356.16,3046.0,336.8316,337.5706,336.7937,337.4664,3046.0
2020-09-30 15:50:00,356.27,358.17,356.27,356.72,22645.0,337.5706,339.3709,337.5706,337.997,22645.0
2020-10-01 09:30:00,358.17,359.12,358.17,358.41,5925.0,339.3709,340.2711,339.3709,339.5983,5925.0
2020-10-01 09:40:00,358.87,358.87,357.05,357.13,1500.0,340.0342,340.0342,338.3097,338.3855,1500.0
2020-10-01 09:50:00,357.26,358.52,356.79,358.39,11620.0,338.5087,339.7026,338.0634,339.5794,11620.0
2020-10-01 10:00:00,357.33,357.33,355.49,355.49,1901.0,338.575,338.575,336.8316,336.8316,1901.0
2020-10-01 10:10:00,355.44,355.52,354.15,355.05,2657.0,336.7842,336.86,335.5619,336.4147,2657.0
2020-10-01 10:20:00,355.43,355.8,354.29,355.0,2532.0,336.7747,337.1253,335.6946,336.3673,2532.0
2020-10-01 10:30:00,354.84,355.89,353.81,355.89,7403.0,336.2157,337.2106,335.2398,337.2106,7403.0
2020-10-01 10:40:00,355.41,355.41,353.9,353.9,5454.0,336.7558,336.7558,335.325,335.325,5454.0
2020-10-01 10:50:00,353.63,353.64,352.84,353.11,400.0,335.0692,335.0787,334.3207,334.5765,400.0
2020-10-01 11:00:00,353.91,355.36,353.6,354.85,7210.0,335.3345,336.7084,335.0408,336.2252,7210.0
2020-10-01 11:10:00,354.73,356.05,354.41,355.52,11635.0,336.1115,337.3622,335.8083,336.86,11635.0
2020-10-01 11:20:00,356.13,357.03,355.24,356.6,2641.0,337.438,338.2908,336.5947,337.8833,2641.0
2020-10-01 11:30:00,356.6,357.23,356.45,357.18,1900.0,337.8833,338.4803,337.7412,338.4329,1900.0
2020-10-01 11:40:00,357.31,358.21,357.15,358.02,2625.0,338.5561,339.4088,338.4045,339.2288,2625.0
2020-10-01 11:50:00,358.0,358.66,357.94,358.43,1100.0,339.2098,339.8352,339.153,339.6173,1100.0
2020-10-01 12:00:00,358.2,358.21,357.33,357.74,2300.0,339.3993,339.4088,338.575,338.9635,2300.0
2020-10-01 12:10:00,357.47,358.01,357.07,358.01,3010.0,338.7077,339.2193,338.3287,339.2193,3010.0
2020-10-01 12:20:00,358.14,359.09,358.14,359.09,902.0,339.3425,340.2426,339.3425,340.2426,902.0
2020-10-01 12:30:00,359.18,359.18,358.3,358.3,800.0,340.3279,340.3279,339.4941,339.4941,800.0
2020-10-01 12:40:00,358.66,358.68,358.28,358.68,900.0,339.8352,339.8542,339.4751,339.8542,900.0
2020-10-01 12:50:00,358.89,359.02,358.6,358.69,1415.0,340.0531,340.1763,339.7784,339.8636,1415.0
2020-10-01 13:00:00,359.27,359.93,359.26,359.93,1701.0,340.4132,341.0385,340.4037,341.0385,1701.0
2020-10-01 13:10:00,360.16,360.16,359.7,359.7,1100.0,341.2565,341.2565,340.8206,340.8206,1100.0
2020-10-01 13:20:00,359.45,359.55,358.96,359.19,1744.0,340.5837,340.6785,340.1195,340.3374,1744.0
2020-10-01 13:30:00,359.18,359.62,358.76,359.25,1179.0,340.3279,340.7448,339.93,340.3942,1179.0
2020-10-01 13:40:00,359.11,359.34,358.53,358.53,1900.0,340.2616,340.4795,339.712,339.712,1900.0
2020-10-01 13:50:00,358.43,358.92,358.29,358.29,1425.0,339.6173,340.0816,339.4846,339.4846,1425.0
2020-10-01 14:00:00,358.13,358.31,356.2,356.4,700.0,339.333,339.5036,337.5043,337.6938,700.0
2020-10-01 14:10:00,355.72,356.73,355.69,356.72,2269.0,337.0495,338.0065,337.0211,337.997,2269.0
2020-10-01 14:20:00,356.72,358.11,356.65,357.77,1797.0,337.997,339.3141,337.9307,338.9919,1797.0
2020-10-01 14:30:00,358.16,358.33,358.09,358.27,608.0,339.3614,339.5225,339.2951,339.4657,608.0
2020-10-01 14:40:00,357.82,358.27,357.79,357.99,500.0,339.0393,339.4657,339.0109,339.2004,500.0
2020-10-01 14:50:00,358.07,358.49,358.07,358.49,1150.0,339.2762,339.6741,339.2762,339.6741,1150.0
2020-10-01 15:00:00,358.57,358.75,358.16,358.31,2000.0,339.7499,339.9205,339.3614,339.5036,2000.0
2020-10-01 15:10:00,358.37,358.74,358.32,358.32,1600.0,339.5604,339.911,339.513,339.513,1600.0
2020-10-01 15:20:00,358.38,358.38,357.97,358.01,4441.0,339.5699,339.5699,339.1814,339.2193,4441.0
2020-10-01 15:30:00,357.97,357.97,357.22,357.29,1737.0,339.1814,339.1814,338.4708,338.5371,1737.0
2020-10-01 15:40:00,357.75,357.94,357.02,357.4,1437.0,338.973,339.153,338.2813,338.6413,1437.0
2020-10-01 15:50:00,357.88,358.37,357.31,358.03,8815.0,339.0961,339.5604,338.5561,339.2383,8815.0
2020-10-02 09:30:00,355.11,356.66,353.47,356.43,4428.0,336.4715,337.9402,334.9176,337.7222,4428.0
2020-10-02 09:40:00,357.09,357.1,355.92,355.92,763.0,338.3476,338.3571,337.239,337.239,763.0
2020-10-02 09:50:00,355.55,355.55,353.89,354.31,400.0,336.8884,336.8884,335.3156,335.7135,400.0
2020-10-02 10:00:00,356.73,358.0,356.73,357.55,1004.0,338.0065,339.2098,338.0065,338.7835,1004.0
2020-10-02 10:10:00,357.2,357.54,355.39,355.56,1502.0,338.4518,338.774,336.7368,336.8979,1502.0
2020-10-02 10:20:00,355.38,356.22,355.27,356.22,1000.0,336.7274,337.5233,336.6231,337.5233,1000.0
2020-10-02 10:30:00,356.66,357.26,355.93,355.93,3700.0,337.9402,338.5087,337.2485,337.2485,3700.0
2020-10-02 10:40:00,354.15,355.52,354.15,355.52,2486.0,335.5619,336.86,335.5619,336.86,2486.0
2020-10-02 10:50:00,355.79,356.19,355.11,355.12,3409.0,337.1158,337.4948,336.4715,336.481,3409.0
2020-10-02 11:00:00,354.91,356.26,354.5,356.14,2876.0,336.282,337.5612,335.8935,337.4475,2876.0
2020-10-02 11:10:00,356.0,356.87,355.6,356.87,1689.0,337.3148,338.1392,336.9358,338.1392,1689.0
2020-10-02 11:20:00,356.74,356.91,356.26,356.26,592.0,338.016,338.1771,337.5612,337.5612,592.0
2020-10-02 11:30:00,356.77,356.91,356.0,356.0,5600.0,338.0444,338.1771,337.3148,337.3148,5600.0
2020-10-02 11:40:00,355.94,356.23,355.81,356.23,1980.0,337.258,337.5327,337.1348,337.5327,1980.0
2020-10-02 11:50:00,356.34,356.34,355.37,355.38,1100.0,337.637,337.637,336.7179,336.7274,1100.0
2020-10-02 12:00:00,355.3,357.22,355.29,356.77,1500.0,336.6516,338.4708,336.6421,338.0444,1500.0
2020-10-02 12:10:00,356.62,358.13,356.62,357.84,1665.0,337.9023,339.333,337.9023,339.0582,1665.0
2020-10-02 12:20:00,358.5,358.5,357.99,358.42,800.0,339.6836,339.6836,339.2004,339.6078,800.0
2020-10-02 12:30:00,358.08,358.91,357.99,358.91,1205.0,339.2856,340.0721,339.2004,340.0721,1205.0
2020-10-02 12:40:00,358.67,359.2,358.64,359.05,663.0,339.8447,340.3469,339.8163,340.2047,663.0
2020-10-02 12:50:00,359.11,359.34,358.88,358.88,1650.0,340.2616,340.4795,340.0437,340.0437,1650.0
2020-10-02 13:00:00,359.38,359.94,359.13,359.94,900.0,340.5174,341.048,340.2805,341.048,900.0
2020-10-02 13:10:00,359.91,359.94,359.21,359.33,600.0,341.0196,341.048,340.3563,340.47,600.0
2020-10-02 13:20:00,359.63,360.74,359.63,360.74,3584.0,340.7543,341.806,340.7543,341.806,3584.0
2020-10-02 13:30:00,360.85,361.01,360.76,360.87,1800.0,341.9103,342.0619,341.825,341.9292,1800.0
2020-10-02 13:40:00,360.8,360.85,359.75,359.75,970.0,341.8629,341.9103,340.868,340.868,970.0
2020-10-02 13:50:00,359.39,359.4,359.01,359.01,874.0,340.5269,340.5364,340.1668,340.1668,874.0
2020-10-02 14:00:00,359.21,360.16,359.21,360.16,515.0,340.3563,341.2565,340.3563,341.2565,515.0
2020-10-02 14:10:00,360.15,360.35,360.14,360.35,500.0,341.247,341.4365,341.2375,341.4365,500.0
2020-10-02 14:20:00,360.86,360.87,360.61,360.62,700.0,341.9197,341.9292,341.6829,341.6923,700.0
2020-10-02 14:30:00,360.76,360.76,360.76,360.76,116.0,341.825,341.825,341.825,341.825,116.0
2020-10-02 14:40:00,360.68,361.67,360.61,361.67,1180.0,341.7492,342.6872,341.6829,342.6872,1180.0
2020-10-02 14:50:00,361.7,361.94,361.36,361.5,1900.0,342.7156,342.943,342.3935,342.5261,1900.0
2020-10-02 15:00:00,361.91,362.02,361.2,361.31,600.0,342.9146,343.0188,342.2419,342.3461,600.0
2020-10-02 15:10:00,361.8,361.8,360.71,361.44,2600.0,342.8104,342.8104,341.7776,342.4693,2600.0
2020-10-02 15:20:00,361.42,361.66,361.37,361.61,700.0,342.4503,342.6777,342.403,342.6304,700.0
2020-10-02 15:30:00,361.84,361.95,361.61,361.77,800.0,342.8483,342.9525,342.6304,342.782,800.0
2020-10-02 15:40:00,360.75,360.83,360.04,360.49,1470.0,341.8155,341.8913,341.1428,341.5692,1470.0
2020-10-02 15:50:00,360.27,360.46,359.24,359.39,11765.0,341.3607,341.5407,340.3848,340.5269,11765.0
2020-10-05 09:30:00,361.93,364.1,361.93,364.1,4151.0,342.9336,344.9897,342.9336,344.9897,4151.0
2020-10-05 09:40:00,364.62,365.99,364.17,365.54,1300.0,345.4824,346.7805,345.056,346.3541,1300.0
2020-10-05 09:50:00,365.54,365.54,364.51,365.25,800.0,346.3541,346.3541,345.3782,346.0793,800.0
2020-10-05 10:00:00,365.62,365.9,365.02,365.69,6700.0,346.4299,346.6952,345.8614,346.4962,6700.0
2020-10-05 10:10:00,365.1,365.61,364.85,365.61,1160.0,345.9372,346.4204,345.7003,346.4204,1160.0
2020-10-05 10:20:00,365.66,365.82,365.17,365.23,1500.0,346.4678,346.6194,346.0035,346.0604,1500.0
2020-10-05 10:30:00,365.62,365.64,365.62,365.64,600.0,346.4299,346.4488,346.4299,346.4488,600.0
2020-10-05 10:40:00,364.9,365.58,364.9,365.46,900.0,345.7477,346.392,345.7477,346.2783,900.0
2020-10-05 10:50:00,365.55,367.45,365.55,367.12,2283.0,346.3636,348.1638,346.3636,347.8512,2283.0
2020-10-05 11:00:00,367.14,367.24,365.94,365.96,1711.0,347.8701,347.9649,346.7331,346.7521,1711.0
2020-10-05 11:10:00,365.65,366.77,364.06,366.77,2023.0,346.4583,347.5195,344.9518,347.5195,2023.0
2020-10-05 11:20:00,366.64,366.65,365.97,366.15,1496.0,347.3964,347.4058,346.7615,346.9321,1496.0
2020-10-05 11:30:00,366.44,366.44,366.2,366.21,897.0,347.2069,347.2069,346.9795,346.9889,897.0
2020-10-05 11:40:00,366.23,366.67,366.23,366.31,1250.0,347.0079,347.4248,347.0079,347.0837,1250.0
2020-10-05 11:50:00,366.27,367.22,366.27,366.95,1000.0,347.0458,347.9459,347.0458,347.6901,1000.0
2020-10-05 12:00:00,367.26,367.26,366.86,367.02,800.0,347.9838,347.9838,347.6048,347.7564,800.0
2020-10-05 12:10:00,367.02,367.02,367.02,367.02,0.0,347.7564,347.7564,347.7564,347.7564,0.0
2020-10-05 12:20:00,366.14,366.6,366.11,366.49,600.0,346.9226,347.3585,346.8942,347.2542,600.0
2020-10-05 12:30:00,366.35,366.84,366.34,366.84,408.0,347.1216,347.5859,347.1121,347.5859,408.0
2020-10-05 12:40:00,367.13,367.32,366.72,366.73,500.0,347.8606,348.0407,347.4722,347.4816,500.0
2020-10-05 12:50:00,366.81,366.81,366.79,366.81,592.0,347.5574,347.5574,347.5385,347.5574,592.0
2020-10-05 13:00:00,366.88,367.45,366.87,367.45,1331.0,347.6238,348.1638,347.6143,348.1638,1331.0
2020-10-05 13:10:00,367.55,367.77,367.55,367.6,1000.0,348.2586,348.4671,348.2586,348.306,1000.0
2020-10-05 13:20:00,367.39,367.65,367.17,367.17,800.0,348.107,348.3533,347.8985,347.8985,800.0
2020-10-05 13:30:00,367.52,368.64,367.44,368.63,1609.0,348.2302,349.2914,348.1544,349.2819,1609.0
2020-10-05 13:40:00,368.61,368.68,368.29,368.29,500.0,349.263,349.3293,348.9598,348.9598,500.0
2020-10-05 13:50:00,367.9,368.29,367.61,368.11,900.0,348.5902,348.9598,348.3154,348.7892,900.0
2020-10-05 14:00:00,368.48,368.68,368.16,368.68,1200.0,349.1398,349.3293,348.8366,349.3293,1200.0
2020-10-05 14:10:00,368.88,369.11,368.66,369.11,1200.0,349.5188,349.7367,349.3103,349.7367,1200.0
2020-10-05 14:20:00,369.25,369.25,368.46,368.76,1200.0,349.8694,349.8694,349.1208,349.4051,1200.0
2020-10-05 14:30:00,369.22,369.22,369.04,369.11,538.0,349.8409,349.8409,349.6704,349.7367,538.0
2020-10-05 14:40:00,369.16,370.0,369.15,369.92,1330.0,349.7841,350.58,349.7746,350.5042,1330.0
2020-10-05 14:50:00,369.85,370.21,369.71,370.21,4061.0,350.4379,350.779,350.3052,350.779,4061.0
2020-10-05 15:00:00,370.24,371.05,370.24,371.05,1020.0,350.8074,351.5749,350.8074,351.5749,1020.0
2020-10-05 15:10:00,371.01,371.36,370.86,371.13,2700.0,351.537,351.8686,351.3949,351.6507,2700.0
2020-10-05 15:20:00,371.09,372.23,371.08,372.08,3567.0,351.6128,352.693,351.6033,352.5508,3567.0
2020-10-05 15:30:00,372.03,372.27,371.79,372.09,3000.0,352.5035,352.7309,352.2761,352.5603,3000.0
2020-10-05 15:40:00,372.28,372.38,371.59,371.94,5087.0,352.7403,352.8351,352.0866,352.4182,5087.0
2020-10-05 15:50:00,372.12,372.68,370.94,371.16,14589.0,352.5887,353.1193,351.4707,351.6791,14589.0
2020-10-06 09:30:00,372.44,373.67,370.75,373.31,7858.0,352.8919,354.0574,351.2906,353.7163,7858.0
2020-10-06 09:40:00,373.13,373.57,371.86,373.09,400.0,353.5457,353.9626,352.3424,353.5078,400.0
2020-10-06 09:50:00,372.55,372.78,369.29,370.52,3690.0,352.9962,353.2141,349.9073,351.0727,3690.0
2020-10-06 10:00:00,370.94,371.46,370.85,371.43,7037.0,351.4707,351.9634,351.3854,351.935,7037.0
2020-10-06 10:10:00,371.41,371.64,370.7,371.57,3644.0,351.916,352.1339,351.2433,352.0676,3644.0
2020-10-06 10:20:00,371.28,371.85,371.28,371.65,4891.0,351.7928,352.3329,351.7928,352.1434,4891.0
2020-10-06 10:30:00,371.73,372.16,371.37,371.96,5603.0,352.2192,352.6266,351.8781,352.4371,5603.0
2020-10-06 10:40:00,372.22,372.22,370.44,370.61,5669.0,352.6835,352.6835,350.9969,351.158,5669.0
2020-10-06 10:50:00,371.53,371.66,370.45,370.45,1800.0,352.0297,352.1529,351.0064,351.0064,1800.0
2020-10-06 11:00:00,370.56,371.81,370.56,371.58,2201.0,351.1106,352.295,351.1106,352.0771,2201.0
2020-10-06 11:10:00,371.68,371.68,370.7,370.73,500.0,352.1718,352.1718,351.2433,351.2717,500.0
2020-10-06 11:20:00,370.49,370.87,369.9,370.02,1143.0,351.0443,351.4043,350.4853,350.599,1143.0
2020-10-06 11:30:00,370.54,371.54,370.54,371.42,8111.0,351.0917,352.0392,351.0917,351.9255,8111.0
2020-10-06 11:40:00,371.42,371.59,370.34,370.34,2055.0,351.9255,352.0866,350.9022,350.9022,2055.0
2020-10-06 11:50:00,370.25,370.25,369.09,369.09,900.0,350.8169,350.8169,349.7178,349.7178,900.0
2020-10-06 12:00:00,369.47,369.92,369.33,369.92,1471.0,350.0778,350.5042,349.9452,350.5042,1471.0
2020-10-06 12:10:00,370.55,371.35,370.55,371.35,600.0,351.1011,351.8591,351.1011,351.8591,600.0
2020-10-06 12:20:00,371.48,372.11,371.48,372.11,604.0,351.9823,352.5793,351.9823,352.5793,604.0
2020-10-06 12:30:00,372.08,372.14,371.38,371.38,2400.0,352.5508,352.6077,351.8876,351.8876,2400.0
2020-10-06 12:40:00,371.03,372.37,371.03,372.37,7177.0,351.5559,352.8256,351.5559,352.8256,7177.0
2020-10-06 12:50:00,372.49,372.58,372.15,372.54,2007.0,352.9393,353.0246,352.6172,352.9867,2007.0
2020-10-06 13:00:00,372.14,372.14,370.7,371.73,1400.0,352.6077,352.6077,351.2433,352.2192,1400.0
2020-10-06 13:10:00,371.7,371.7,371.62,371.62,403.0,352.1908,352.1908,352.115,352.115,403.0
2020-10-06 13:20:00,370.94,372.1,370.94,372.08,2450.0,351.4707,352.5698,351.4707,352.5508,2450.0
2020-10-06 13:30:00,372.08,372.47,371.95,371.95,800.0,352.5508,352.9204,352.4277,352.4277,800.0
2020-10-06 13:40:00,372.29,373.67,372.28,373.16,1999.0,352.7498,354.0574,352.7403,353.5741,1999.0
2020-10-06 13:50:00,373.15,373.91,373.15,373.91,7302.0,353.5647,354.2848,353.5647,354.2848,7302.0
2020-10-06 14:00:00,373.63,374.18,373.56,373.75,2100.0,354.0195,354.5406,353.9532,354.1332,2100.0
2020-10-06 14:10:00,373.69,373.76,373.16,373.41,1729.0,354.0763,354.1427,353.5741,353.811,1729.0
2020-10-06 14:20:00,373.77,373.93,373.44,373.5,1583.0,354.1521,354.3037,353.8395,353.8963,1583.0
2020-10-06 14:30:00,373.78,374.04,373.65,373.75,1293.0,354.1616,354.408,354.0384,354.1332,1293.0
2020-10-06 14:40:00,373.92,374.12,372.57,372.58,2107.0,354.2943,354.4838,353.0151,353.0246,2107.0
2020-10-06 14:50:00,371.96,372.46,368.52,368.52,5450.0,352.4371,352.9109,349.1777,349.1777,5450.0
2020-10-06 15:00:00,368.62,369.08,367.73,367.99,2720.0,349.2724,349.7083,348.4292,348.6755,2720.0
2020-10-06 15:10:00,368.57,368.87,367.67,367.88,4151.0,349.2251,349.5093,348.3723,348.5713,4151.0
2020-10-06 15:20:00,368.12,369.31,367.82,369.27,5801.0,348.7987,349.9262,348.5144,349.8883,5801.0
2020-10-06 15:30:00,368.86,370.22,368.86,369.83,7300.0,349.4998,350.7885,349.4998,350.4189,7300.0
2020-10-06 15:40:00,370.0,370.17,368.16,368.55,7777.0,350.58,350.7411,348.8366,349.2061,7777.0
2020-10-06 15:50:00,368.31,369.52,367.35,368.39,21364.0,348.9787,350.1252,348.0691,349.0545,21364.0
2020-10-07 09:30:00,371.51,373.98,370.82,373.98,4393.0,352.0108,354.3511,351.357,354.3511,4393.0
2020-10-07 09:40:00,373.07,374.98,373.05,374.59,1295.0,353.4889,355.2986,353.4699,354.9291,1295.0
2020-10-07 09:50:00,374.88,374.88,373.93,374.09,1900.0,355.2039,355.2039,354.3037,354.4553,1900.0
2020-10-07 10:00:00,373.61,374.96,373.61,374.96,1052.0,354.0005,355.2797,354.0005,355.2797,1052.0
2020-10-07 10:10:00,375.0,377.88,374.63,377.66,7893.0,355.3176,358.0464,354.967,357.838,7893.0
2020-10-07 10:20:00,377.68,379.3,377.67,379.3,2220.0,357.8569,359.3919,357.8474,359.3919,2220.0
2020-10-07 10:30:00,378.91,378.91,378.03,378.41,3790.0,359.0224,359.0224,358.1885,358.5486,3790.0
2020-10-07 10:40:00,377.55,378.15,377.41,377.41,559.0,357.7337,358.3022,357.6011,357.6011,559.0
2020-10-07 10:50:00,377.2,377.49,376.78,376.88,2100.0,357.4021,357.6769,357.0041,357.0989,2100.0
2020-10-07 11:00:00,376.24,376.56,376.23,376.56,200.0,356.4925,356.7957,356.483,356.7957,200.0
2020-10-07 11:10:00,376.74,376.74,376.04,376.04,708.0,356.9662,356.9662,356.303,356.303,708.0
2020-10-07 11:20:00,375.81,376.08,375.46,375.46,300.0,356.0851,356.3409,355.7534,355.7534,300.0
2020-10-07 11:30:00,375.52,375.95,374.81,374.81,914.0,355.8103,356.2177,355.1375,355.1375,914.0
2020-10-07 11:40:00,375.51,375.97,375.4,375.97,500.0,355.8008,356.2367,355.6966,356.2367,500.0
2020-10-07 11:50:00,375.78,375.78,374.98,374.98,300.0,356.0566,356.0566,355.2986,355.2986,300.0
2020-10-07 12:00:00,374.87,374.87,373.81,373.81,1002.0,355.1944,355.1944,354.19,354.19,1002.0
2020-10-07 12:10:00,373.87,374.0,373.86,373.88,434.0,354.2469,354.3701,354.2374,354.2564,434.0
2020-10-07 12:20:00,374.05,374.84,374.04,374.84,1140.0,354.4174,355.166,354.408,355.166,1140.0
2020-10-07 12:30:00,374.26,375.14,374.26,374.9,800.0,354.6164,355.4502,354.6164,355.2228,800.0
2020-10-07 12:40:00,375.16,375.16,373.97,373.97,1000.0,355.4692,355.4692,354.3416,354.3416,1000.0
2020-10-07 12:50:00,373.99,373.99,373.16,373.58,1210.0,354.3606,354.3606,353.5741,353.9721,1210.0
2020-10-07 13:00:00,374.25,374.52,374.21,374.52,700.0,354.6069,354.8628,354.569,354.8628,700.0
2020-10-07 13:10:00,374.24,374.5,373.78,373.8,1833.0,354.5975,354.8438,354.1616,354.1806,1833.0
2020-10-07 13:20:00,374.2,374.2,373.51,373.92,900.0,354.5596,354.5596,353.9058,354.2943,900.0
2020-10-07 13:30:00,373.81,373.92,373.31,373.5,1192.0,354.19,354.2943,353.7163,353.8963,1192.0
2020-10-07 13:40:00,373.52,374.07,373.41,374.07,805.0,353.9153,354.4364,353.811,354.4364,805.0
2020-10-07 13:50:00,374.1,375.21,374.02,375.21,2797.0,354.4648,355.5166,354.389,355.5166,2797.0
2020-10-07 14:00:00,375.2,375.24,374.71,375.24,865.0,355.5071,355.545,355.0428,355.545,865.0
2020-10-07 14:10:00,375.58,375.77,375.36,375.72,1115.0,355.8671,356.0472,355.6587,355.9998,1115.0
2020-10-07 14:20:00,376.03,376.46,375.85,376.46,870.0,356.2935,356.7009,356.123,356.7009,870.0
2020-10-07 14:30:00,376.32,376.64,376.3,376.57,1301.0,356.5683,356.8715,356.5493,356.8052,1301.0
2020-10-07 14:40:00,376.46,376.55,376.21,376.55,900.0,356.7009,356.7862,356.4641,356.7862,900.0
2020-10-07 14:50:00,375.97,375.97,375.97,375.97,100.0,356.2367,356.2367,356.2367,356.2367,100.0
2020-10-07 15:00:00,376.66,377.18,376.42,377.18,2395.0,356.8904,357.3832,356.663,357.3832,2395.0
2020-10-07 15:10:00,377.18,377.5,377.14,377.45,1000.0,357.3832,357.6864,357.3453,357.639,1000.0
2020-10-07 15:20:00,377.22,377.28,376.45,376.71,800.0,357.4211,357.4779,356.6915,356.9378,800.0
2020-10-07 15:30:00,376.72,376.72,375.82,375.83,800.0,356.9473,356.9473,356.0945,356.104,800.0
2020-10-07 15:40:00,375.6,376.31,375.6,376.21,1599.0,355.8861,356.5588,355.8861,356.4641,1599.0
2020-10-07 15:50:00,375.85,376.81,375.65,376.51,16990.0,356.123,357.0326,355.9335,356.7483,16990.0
2020-10-08 09:30:00,376.73,379.0,376.39,376.39,2932.0,356.9568,359.1076,356.6346,356.6346,2932.0
2020-10-08 09:40:00,376.79,376.98,376.57,376.98,1400.0,357.0136,357.1937,356.8052,357.1937,1400.0
2020-10-08 09:50:00,376.54,377.78,376.53,377.74,5900.0,356.7767,357.9517,356.7673,357.9138,5900.0
2020-10-08 10:00:00,378.21,378.95,377.29,378.5,2850.0,358.3591,359.0603,357.4874,358.6339,2850.0
2020-10-08 10:10:00,378.85,379.76,378.85,379.74,2400.0,358.9655,359.8277,358.9655,359.8088,2400.0
2020-10-08 10:20:00,379.44,379.76,378.7,379.25,1825.0,359.5245,359.8277,358.8234,359.3445,1825.0
2020-10-08 10:30:00,378.69,380.61,378.69,380.29,4163.0,358.8139,360.6331,358.8139,360.3299,4163.0
2020-10-08 10:40:00,380.01,380.36,379.19,380.36,2467.0,360.0646,360.3962,359.2877,360.3962,2467.0
2020-10-08 10:50:00,380.56,380.82,379.76,380.14,2730.0,360.5857,360.8321,359.8277,360.1878,2730.0
2020-10-08 11:00:00,379.22,381.35,379.22,381.35,2411.0,359.3161,361.3343,359.3161,361.3343,2411.0
2020-10-08 11:10:00,381.35,381.72,380.94,381.17,900.0,361.3343,361.6849,360.9458,361.1637,900.0
2020-10-08 11:20:00,380.67,381.63,380.43,381.55,3678.0,360.69,361.5996,360.4626,361.5238,3678.0
2020-10-08 11:30:00,381.19,382.44,379.04,381.53,5428.0,361.1827,362.3671,359.1455,361.5048,5428.0
2020-10-08 11:40:00,381.96,382.65,380.93,381.6,4170.0,361.9123,362.5661,360.9363,361.5712,4170.0
2020-10-08 11:50:00,381.35,381.66,380.8,380.9,2426.0,361.3343,361.628,360.8132,360.9079,2426.0
2020-10-08 12:00:00,381.25,382.47,380.99,382.47,1835.0,361.2395,362.3955,360.9932,362.3955,1835.0
2020-10-08 12:10:00,382.57,383.25,382.17,382.99,4329.0,362.4903,363.1346,362.1112,362.8882,4329.0
2020-10-08 12:20:00,382.99,384.21,382.64,383.54,1743.0,362.8882,364.0442,362.5566,363.4093,1743.0
2020-10-08 12:30:00,383.5,383.94,382.99,383.58,2408.0,363.3714,363.7883,362.8882,363.4472,2408.0
2020-10-08 12:40:00,383.99,383.99,383.27,383.89,3714.0,363.8357,363.8357,363.1535,363.741,3714.0
2020-10-08 12:50:00,383.7,384.0,383.26,383.98,3901.0,363.5609,363.8452,363.144,363.8262,3901.0
2020-10-08 13:00:00,384.51,385.75,384.09,385.57,13576.0,364.3284,365.5033,363.9305,365.3328,13576.0
2020-10-08 13:10:00,385.54,385.99,385.05,385.99,19833.0,365.3044,365.7307,364.8401,365.7307,19833.0
2020-10-08 13:20:00,386.12,387.19,385.68,386.65,10183.0,365.8539,366.8678,365.437,366.3561,10183.0
2020-10-08 13:30:00,386.65,387.24,386.5,387.24,8166.0,366.3561,366.9151,366.214,366.9151,8166.0
2020-10-08 13:40:00,387.47,387.57,386.3,386.38,7541.0,367.1331,367.2278,366.0245,366.1003,7541.0
2020-10-08 13:50:00,386.38,386.57,385.81,385.95,3638.0,366.1003,366.2803,365.5602,365.6928,3638.0
2020-10-08 14:00:00,386.09,387.26,385.72,387.25,5830.0,365.8255,366.9341,365.4749,366.9246,5830.0
2020-10-08 14:10:00,387.3,388.19,386.75,387.94,7313.0,366.972,367.8153,366.4509,367.5784,7313.0
2020-10-08 14:20:00,388.13,388.63,387.88,388.19,6308.0,367.7584,368.2322,367.5215,367.8153,6308.0
2020-10-08 14:30:00,388.19,388.73,387.99,388.27,8671.0,367.8153,368.3269,367.6258,367.8911,8671.0
2020-10-08 14:40:00,388.44,388.78,388.25,388.3,7074.0,368.0522,368.3743,367.8721,367.9195,7074.0
2020-10-08 14:50:00,388.27,388.88,388.12,388.38,9260.0,367.8911,368.4691,367.749,367.9953,9260.0
2020-10-08 15:00:00,388.35,388.71,387.81,388.69,15837.0,367.9669,368.308,367.4552,368.289,15837.0
2020-10-08 15:10:00,388.69,389.17,387.63,387.8,9673.0,368.289,368.7438,367.2847,367.4457,9673.0
2020-10-08 15:20:00,387.73,387.73,386.9,387.11,6742.0,367.3794,367.3794,366.593,366.792,6742.0
2020-10-08 15:30:00,387.34,387.34,385.23,385.75,13650.0,367.0099,367.0099,365.0106,365.5033,13650.0
2020-10-08 15:40:00,385.63,386.82,385.53,386.52,15301.0,365.3896,366.5172,365.2949,366.2329,15301.0
2020-10-08 15:50:00,386.3,386.56,385.41,385.8,28350.0,366.0245,366.2708,365.1812,365.5507,28350.0
2020-10-09 09:30:00,386.68,388.93,386.42,388.71,4989.0,366.3845,368.5164,366.1382,368.308,4989.0
2020-10-09 09:40:00,389.09,390.97,388.95,390.83,5403.0,368.668,370.4494,368.5354,370.3167,5403.0
2020-10-09 09:50:00,390.95,392.35,389.15,389.81,67771.0,370.4304,371.7569,368.7249,369.3502,67771.0
2020-10-09 10:00:00,389.4,389.74,388.79,388.79,15347.0,368.9618,369.2839,368.3838,368.3838,15347.0
2020-10-09 10:10:00,388.39,388.39,387.48,387.48,700.0,368.0048,368.0048,367.1425,367.1425,700.0
2020-10-09 10:20:00,387.35,387.35,386.22,386.48,1197.0,367.0194,367.0194,365.9487,366.195,1197.0
2020-10-09 10:30:00,386.23,386.23,384.91,385.74,1500.0,365.9582,365.9582,364.7074,365.4939,1500.0
2020-10-09 10:40:00,385.86,386.39,385.81,386.35,25127.0,365.6076,366.1098,365.5602,366.0719,25127.0
2020-10-09 10:50:00,385.99,388.04,385.99,387.71,4507.0,365.7307,367.6732,365.7307,367.3605,4507.0
2020-10-09 11:00:00,387.96,388.51,387.33,387.33,1171.0,367.5973,368.1185,367.0004,367.0004,1171.0
2020-10-09 11:10:00,387.55,388.3,387.08,388.12,1500.0,367.2089,367.9195,366.7635,367.749,1500.0
2020-10-09 11:20:00,388.26,388.33,387.05,387.63,2038.0,367.8816,367.9479,366.7351,367.2847,2038.0
2020-10-09 11:30:00,387.71,387.83,387.42,387.77,1500.0,367.3605,367.4742,367.0857,367.4173,1500.0
2020-10-09 11:40:00,387.77,388.63,386.9,388.32,4841.0,367.4173,368.2322,366.593,367.9385,4841.0
2020-10-09 11:50:00,388.37,389.47,388.0,389.03,4032.0,367.9858,369.0281,367.6352,368.6112,4032.0
2020-10-09 12:00:00,389.41,389.41,388.03,388.03,2103.0,368.9712,368.9712,367.6637,367.6637,2103.0
2020-10-09 12:10:00,388.23,388.23,386.45,386.5,1548.0,367.8532,367.8532,366.1666,366.214,1548.0
2020-10-09 12:20:00,385.96,386.41,385.58,385.75,2106.0,365.7023,366.1287,365.3423,365.5033,2106.0
2020-10-09 12:30:00,385.64,385.64,385.19,385.33,1700.0,365.3991,365.3991,364.9727,365.1054,1700.0
2020-10-09 12:40:00,385.6,386.46,385.59,386.22,2292.0,365.3612,366.1761,365.3517,365.9487,2292.0
2020-10-09 12:50:00,386.35,386.53,385.98,386.26,1019.0,366.0719,366.2424,365.7213,365.9866,1019.0
2020-10-09 13:00:00,386.38,386.4,386.12,386.12,506.0,366.1003,366.1192,365.8539,365.8539,506.0
2020-10-09 13:10:00,385.85,385.85,384.75,385.03,1100.0,365.5981,365.5981,364.5558,364.8211,1100.0
2020-10-09 13:20:00,385.02,385.02,384.61,384.63,400.0,364.8117,364.8117,364.4232,364.4421,400.0
2020-10-09 13:30:00,385.06,385.72,385.0,385.65,2687.0,364.8496,365.4749,364.7927,365.4086,2687.0
2020-10-09 13:40:00,385.85,386.13,385.29,385.95,1500.0,365.5981,365.8634,365.0675,365.6928,1500.0
2020-10-09 13:50:00,386.2,386.8,386.09,386.79,1700.0,365.9297,366.4982,365.8255,366.4888,1700.0
2020-10-09 14:00:00,386.78,386.78,386.06,386.07,1524.0,366.4793,366.4793,365.7971,365.8065,1524.0
2020-10-09 14:10:00,385.66,385.66,384.51,384.51,1300.0,365.4181,365.4181,364.3284,364.3284,1300.0
2020-10-09 14:20:00,384.61,385.11,383.41,383.62,4608.0,364.4232,364.8969,363.2862,363.4851,4608.0
2020-10-09 14:30:00,383.68,383.96,383.23,383.53,3330.0,363.542,363.8073,363.1156,363.3999,3330.0
2020-10-09 14:40:00,383.5,384.19,383.12,384.1,4173.0,363.3714,364.0252,363.0114,363.9399,4173.0
2020-10-09 14:50:00,384.04,385.26,384.04,384.94,6716.0,363.8831,365.0391,363.8831,364.7359,6716.0
2020-10-09 15:00:00,384.87,385.23,384.82,385.2,3509.0,364.6695,365.0106,364.6222,364.9822,3509.0
2020-10-09 15:10:00,385.21,386.0,385.19,385.89,6650.0,364.9917,365.7402,364.9727,365.636,6650.0
2020-10-09 15:20:00,385.99,387.1,385.99,387.1,13605.0,365.7307,366.7825,365.7307,366.7825,13605.0
2020-10-09 15:30:00,387.33,387.33,385.95,385.95,20931.0,367.0004,367.0004,365.6928,365.6928,20931.0
2020-10-09 15:40:00,386.05,386.19,384.61,384.79,6176.0,365.7876,365.9203,364.4232,364.5937,6176.0
2020-10-09 15:50:00,385.18,385.98,384.98,385.58,14579.0,364.9633,365.7213,364.7738,365.3423,14579.0
2020-10-12 09:30:00,388.54,389.26,387.26,387.9,6551.0,368.1469,368.8291,366.9341,367.5405,6551.0
2020-10-12 09:40:00,388.15,388.48,387.0,387.0,1276.0,367.7774,368.0901,366.6877,366.6877,1276.0
2020-10-12 09:50:00,386.91,387.26,386.74,386.74,1100.0,366.6025,366.9341,366.4414,366.4414,1100.0
2020-10-12 10:00:00,386.69,387.41,386.67,387.41,5014.0,366.394,367.0762,366.3751,367.0762,5014.0
2020-10-12 10:10:00,387.13,387.4,385.79,386.24,2819.0,366.8109,367.0667,365.5412,365.9676,2819.0
2020-10-12 10:20:00,386.26,386.58,386.11,386.58,929.0,365.9866,366.2898,365.8444,366.2898,929.0
2020-10-12 10:30:00,386.63,386.92,386.48,386.49,1250.0,366.3372,366.6119,366.195,366.2045,1250.0
2020-10-12 10:40:00,386.52,387.39,386.52,386.82,1500.0,366.2329,367.0573,366.2329,366.5172,1500.0
2020-10-12 10:50:00,387.26,387.34,386.15,386.21,1100.0,366.9341,367.0099,365.8823,365.9392,1100.0
2020-10-12 11:00:00,386.19,387.03,386.19,387.03,1625.0,365.9203,366.7162,365.9203,366.7162,1625.0
2020-10-12 11:10:00,387.24,388.72,387.23,387.91,1206.0,366.9151,368.3175,366.9057,367.55,1206.0
2020-10-12 11:20:00,388.48,388.81,388.25,388.44,1629.0,368.0901,368.4027,367.8721,368.0522,1629.0
2020-10-12 11:30:00,388.51,389.95,388.16,389.95,2324.0,368.1185,369.4829,367.7869,369.4829,2324.0
2020-10-12 11:40:00,390.14,391.04,390.14,390.21,2600.0,369.6629,370.5157,369.6629,369.7293,2600.0
2020-10-12 11:50:00,390.18,390.18,389.73,389.81,1397.0,369.7008,369.7008,369.2744,369.3502,1397.0
2020-10-12 12:00:00,390.12,390.12,389.69,389.83,2712.0,369.644,369.644,369.2365,369.3692,2712.0
2020-10-12 12:10:00,389.83,390.54,389.76,390.54,1300.0,369.3692,370.0419,369.3029,370.0419,1300.0
2020-10-12 12:20:00,390.7,391.91,390.7,391.91,1282.0,370.1935,371.34,370.1935,371.34,1282.0
2020-10-12 12:30:00,391.84,392.45,391.29,392.03,1800.0,371.2737,371.8517,370.7526,371.4537,1800.0
2020-10-12 12:40:00,392.53,392.53,391.87,391.87,600.0,371.9275,371.9275,371.3021,371.3021,600.0
2020-10-12 12:50:00,391.75,391.75,391.27,391.37,1433.0,371.1884,371.1884,370.7336,370.8284,1433.0
2020-10-12 13:00:00,390.87,390.97,390.36,390.37,10000.0,370.3546,370.4494,369.8714,369.8809,10000.0
2020-10-12 13:10:00,390.12,391.16,390.06,391.16,1100.0,369.644,370.6294,369.5871,370.6294,1100.0
2020-10-12 13:20:00,391.23,391.36,390.62,390.62,1100.0,370.6957,370.8189,370.1177,370.1177,1100.0
2020-10-12 13:30:00,390.8,390.8,389.16,389.16,1500.0,370.2883,370.2883,368.7344,368.7344,1500.0
2020-10-12 13:40:00,389.48,389.48,388.91,388.91,1424.0,369.0376,369.0376,368.4975,368.4975,1424.0
2020-10-12 13:50:00,388.8,389.02,388.54,389.02,1500.0,368.3933,368.6017,368.1469,368.6017,1500.0
2020-10-12 14:00:00,388.96,388.96,388.41,388.54,1879.0,368.5449,368.5449,368.0237,368.1469,1879.0
2020-10-12 14:10:00,388.43,388.53,388.04,388.14,1635.0,368.0427,368.1374,367.6732,367.7679,1635.0
2020-10-12 14:20:00,388.08,388.37,387.79,387.79,1900.0,367.7111,367.9858,367.4363,367.4363,1900.0
2020-10-12 14:30:00,387.92,387.92,387.33,387.37,1700.0,367.5594,367.5594,367.0004,367.0383,1700.0
2020-10-12 14:40:00,387.3,388.39,386.76,387.55,9291.0,366.972,368.0048,366.4603,367.2089,9291.0
2020-10-12 14:50:00,387.8,388.43,387.42,388.43,2900.0,367.4457,368.0427,367.0857,368.0427,2900.0
2020-10-12 15:00:00,388.66,388.82,388.4,388.4,1851.0,368.2606,368.4122,368.0143,368.0143,1851.0
2020-10-12 15:10:00,388.39,388.52,387.95,388.37,1708.0,368.0048,368.128,367.5879,367.9858,1708.0
2020-10-12 15:20:00,388.49,388.67,388.29,388.32,1600.0,368.0995,368.2701,367.91,367.9385,1600.0
2020-10-12 15:30:00,388.27,388.82,387.83,388.82,5585.0,367.8911,368.4122,367.4742,368.4122,5585.0
2020-10-12 15:40:00,388.9,389.31,387.37,387.37,3300.0,368.488,368.8765,367.0383,367.0383,3300.0
2020-10-12 15:50:00,387.38,389.2,387.37,389.13,31184.0,367.0478,368.7723,367.0383,368.7059,31184.0
2020-10-13 09:30:00,385.49,385.84,382.55,384.73,15951.0,365.257,365.5886,362.4713,364.5369,15951.0
2020-10-13 09:40:00,384.82,385.47,382.39,384.03,3566.0,364.6222,365.238,362.3197,363.8736,3566.0
2020-10-13 09:50:00,384.31,384.31,382.19,382.67,1300.0,364.1389,364.1389,362.1302,362.585,1300.0
2020-10-13 10:00:00,383.67,383.67,382.42,382.88,1900.0,363.5325,363.5325,362.3481,362.784,1900.0
2020-10-13 10:10:00,382.5,383.61,381.41,383.07,1500.0,362.4239,363.4757,361.3911,362.964,1500.0
2020-10-13 10:20:00,383.28,383.96,383.27,383.96,2491.0,363.163,363.8073,363.1535,363.8073,2491.0
2020-10-13 10:30:00,383.99,383.99,382.93,383.35,1085.0,363.8357,363.8357,362.8314,363.2293,1085.0
2020-10-13 10:40:00,383.4,383.4,382.33,382.33,2400.0,363.2767,363.2767,362.2628,362.2628,2400.0
2020-10-13 10:50:00,382.03,383.52,381.77,382.25,2800.0,361.9786,363.3904,361.7322,362.187,2800.0
2020-10-13 11:00:00,382.28,383.11,381.81,382.29,6455.0,362.2155,363.0019,361.7701,362.2249,6455.0
2020-10-13 11:10:00,382.27,382.64,380.11,381.46,5280.0,362.206,362.5566,360.1594,361.4385,5280.0
2020-10-13 11:20:00,381.71,381.86,380.57,380.67,3450.0,361.6754,361.8175,360.5952,360.69,3450.0
2020-10-13 11:30:00,381.18,382.45,381.17,382.04,1402.0,361.1732,362.3765,361.1637,361.9881,1402.0
2020-10-13 11:40:00,382.27,382.97,381.46,381.46,12750.0,362.206,362.8693,361.4385,361.4385,12750.0
2020-10-13 11:50:00,382.37,382.44,381.19,382.29,1300.0,362.3007,362.3671,361.1827,362.2249,1300.0
2020-10-13 12:00:00,382.18,382.73,382.05,382.68,2510.0,362.1207,362.6419,361.9975,362.5945,2510.0
2020-10-13 12:10:00,381.72,382.84,381.61,382.01,1100.0,361.6849,362.7461,361.5806,361.9596,1100.0
2020-10-13 12:20:00,382.63,382.65,382.29,382.3,500.0,362.5471,362.5661,362.2249,362.2344,500.0
2020-10-13 12:30:00,382.58,382.58,381.41,382.13,1800.0,362.4997,362.4997,361.3911,362.0733,1800.0
2020-10-13 12:40:00,382.03,383.36,382.0,383.36,1667.0,361.9786,363.2388,361.9502,363.2388,1667.0
2020-10-13 12:50:00,383.77,384.07,383.6,384.07,915.0,363.6273,363.9115,363.4662,363.9115,915.0
2020-10-13 13:00:00,384.09,384.65,383.68,383.69,3375.0,363.9305,364.4611,363.542,363.5515,3375.0
2020-10-13 13:10:00,383.9,384.17,383.55,384.05,1057.0,363.7504,364.0063,363.4188,363.8926,1057.0
2020-10-13 13:20:00,383.63,384.76,383.57,384.71,1999.0,363.4946,364.5653,363.4378,364.5179,1999.0
2020-10-13 13:30:00,384.98,385.59,384.97,385.53,1167.0,364.7738,365.3517,364.7643,365.2949,1167.0
2020-10-13 13:40:00,385.35,386.31,385.34,385.99,2255.0,365.1243,366.034,365.1149,365.7307,2255.0
2020-10-13 13:50:00,385.79,386.22,384.93,385.01,3200.0,365.5412,365.9487,364.7264,364.8022,3200.0
2020-10-13 14:00:00,385.09,386.34,384.84,386.03,4718.0,364.878,366.0624,364.6411,365.7686,4718.0
2020-10-13 14:10:00,386.01,386.02,385.35,385.35,2117.0,365.7497,365.7592,365.1243,365.1243,2117.0
2020-10-13 14:20:00,385.42,386.17,384.89,385.3,3768.0,365.1907,365.9013,364.6885,365.077,3768.0
2020-10-13 14:30:00,385.08,385.08,384.2,384.23,1900.0,364.8685,364.8685,364.0347,364.0631,1900.0
2020-10-13 14:40:00,384.63,384.64,383.49,383.69,1508.0,364.4421,364.4516,363.362,363.5515,1508.0
2020-10-13 14:50:00,383.86,384.75,383.82,384.32,1997.0,363.7125,364.5558,363.6746,364.1484,1997.0
2020-10-13 15:00:00,384.09,384.59,383.35,383.35,1513.0,363.9305,364.4042,363.2293,363.2293,1513.0
2020-10-13 15:10:00,383.59,384.09,383.37,383.49,1711.0,363.4567,363.9305,363.2483,363.362,1711.0
2020-10-13 15:20:00,383.4,384.73,383.36,384.52,2820.0,363.2767,364.5369,363.2388,364.3379,2820.0
2020-10-13 15:30:00,384.54,385.48,384.53,385.26,2944.0,364.3569,365.2475,364.3474,365.0391,2944.0
2020-10-13 15:40:00,385.45,385.52,384.56,384.56,5513.0,365.2191,365.2854,364.3758,364.3758,5513.0
2020-10-13 15:50:00,384.55,385.51,384.08,384.16,29199.0,364.3663,365.2759,363.921,363.9968,29199.0
2020-10-14 09:30:00,386.59,388.61,386.31,387.68,3494.0,366.2993,368.2132,366.034,367.332,3494.0
2020-10-14 09:40:00,387.86,389.0,387.86,389.0,200.0,367.5026,368.5828,367.5026,368.5828,200.0
2020-10-14 09:50:00,389.14,389.53,388.47,389.53,777.0,368.7154,369.0849,368.0806,369.0849,777.0
2020-10-14 10:00:00,389.63,390.61,389.2,390.1,1800.0,369.1797,370.1083,368.7723,369.625,1800.0
2020-10-14 10:10:00,389.69,390.52,389.42,390.21,3600.0,369.2365,370.023,368.9807,369.7293,3600.0
2020-10-14 10:20:00,390.32,391.0,389.84,389.84,1197.0,369.8335,370.4778,369.3787,369.3787,1197.0
2020-10-14 10:30:00,389.73,390.69,389.19,389.9,1207.0,369.2744,370.1841,368.7628,369.4355,1207.0
2020-10-14 10:40:00,390.5,390.56,389.85,389.87,1260.0,370.004,370.0609,369.3881,369.4071,1260.0
2020-10-14 10:50:00,389.58,389.64,388.42,388.93,1341.0,369.1323,369.1892,368.0332,368.5164,1341.0
2020-10-14 11:00:00,388.85,388.85,387.79,388.65,2200.0,368.4406,368.4406,367.4363,368.2511,2200.0
2020-10-14 11:10:00,388.69,388.94,388.27,388.79,908.0,368.289,368.5259,367.8911,368.3838,908.0
2020-10-14 11:20:00,388.68,389.64,387.54,388.45,3325.0,368.2796,369.1892,367.1994,368.0616,3325.0
2020-10-14 11:30:00,388.01,388.27,387.53,387.53,666.0,367.6447,367.8911,367.1899,367.1899,666.0
2020-10-14 11:40:00,387.38,387.38,385.63,385.63,200.0,367.0478,367.0478,365.3896,365.3896,200.0
2020-10-14 11:50:00,385.87,386.2,385.16,385.93,2350.0,365.617,365.9297,364.9443,365.6739,2350.0
2020-10-14 12:00:00,385.86,386.95,385.86,386.31,900.0,365.6076,366.6404,365.6076,366.034,900.0
2020-10-14 12:10:00,386.17,386.64,386.03,386.03,700.0,365.9013,366.3466,365.7686,365.7686,700.0
2020-10-14 12:20:00,385.74,386.41,385.64,386.41,1403.0,365.4939,366.1287,365.3991,366.1287,1403.0
2020-10-14 12:30:00,385.91,386.31,385.47,385.95,1806.0,365.6549,366.034,365.238,365.6928,1806.0
2020-10-14 12:40:00,386.27,386.58,386.23,386.58,800.0,365.9961,366.2898,365.9582,366.2898,800.0
2020-10-14 12:50:00,386.43,387.56,385.97,387.03,4666.0,366.1477,367.2183,365.7118,366.7162,4666.0
2020-10-14 13:00:00,387.11,388.38,387.11,388.25,2501.0,366.792,367.9953,366.792,367.8721,2501.0
2020-10-14 13:10:00,388.37,388.37,387.69,387.87,610.0,367.9858,367.9858,367.3415,367.5121,610.0
2020-10-14 13:20:00,387.0,387.61,387.0,387.61,1500.0,366.6877,367.2657,366.6877,367.2657,1500.0
2020-10-14 13:30:00,387.24,387.65,386.95,387.61,2357.0,366.9151,367.3036,366.6404,367.2657,2357.0
2020-10-14 13:40:00,387.61,387.61,386.79,387.44,1300.0,367.2657,367.2657,366.4888,367.1046,1300.0
2020-10-14 13:50:00,387.26,387.35,386.54,387.35,1100.0,366.9341,367.0194,366.2519,367.0194,1100.0
2020-10-14 14:00:00,386.69,387.24,386.46,386.46,2214.0,366.394,366.9151,366.1761,366.1761,2214.0
2020-10-14 14:10:00,387.04,387.04,386.08,386.11,1968.0,366.7256,366.7256,365.816,365.8444,1968.0
2020-10-14 14:20:00,386.06,386.06,384.62,384.62,1706.0,365.7971,365.7971,364.4327,364.4327,1706.0
2020-10-14 14:30:00,384.69,384.8,383.77,384.13,1500.0,364.499,364.6032,363.6273,363.9684,1500.0
2020-10-14 14:40:00,384.83,384.93,384.62,384.82,1502.0,364.6316,364.7264,364.4327,364.6222,1502.0
2020-10-14 14:50:00,384.8,385.95,384.8,385.81,2500.0,364.6032,365.6928,364.6032,365.5602,2500.0
2020-10-14 15:00:00,385.59,386.3,385.51,386.3,2415.0,365.3517,366.0245,365.2759,366.0245,2415.0
2020-10-14 15:10:00,386.79,387.29,386.56,387.0,5010.0,366.4888,366.9625,366.2708,366.6877,5010.0
2020-10-14 15:20:00,387.06,387.31,386.9,387.0,4023.0,366.7446,366.9815,366.593,366.6877,4023.0
2020-10-14 15:30:00,387.0,387.44,386.92,387.0,4757.0,366.6877,367.1046,366.6119,366.6877,4757.0
2020-10-14 15:40:00,387.19,387.38,386.97,387.01,3880.0,366.8678,367.0478,366.6593,366.6972,3880.0
2020-10-14 15:50:00,387.64,387.64,385.85,386.18,20843.0,367.2941,367.2941,365.5981,365.9108,20843.0
2020-10-15 09:30:00,381.51,383.33,381.51,382.73,3818.0,361.4859,363.2104,361.4859,362.6419,3818.0
2020-10-15 09:40:00,383.31,385.75,383.31,385.65,1768.0,363.1914,365.5033,363.1914,365.4086,1768.0
2020-10-15 09:50:00,385.65,386.29,385.32,385.81,3116.0,365.4086,366.015,365.0959,365.5602,3116.0
2020-10-15 10:00:00,385.53,385.81,384.58,384.68,2085.0,365.2949,365.5602,364.3948,364.4895,2085.0
2020-10-15 10:10:00,384.44,385.34,383.79,384.5,1300.0,364.2621,365.1149,363.6462,364.319,1300.0
2020-10-15 10:20:00,384.49,384.59,383.23,383.79,1549.0,364.3095,364.4042,363.1156,363.6462,1549.0
2020-10-15 10:30:00,384.2,384.48,382.63,382.84,7702.0,364.0347,364.3,362.5471,362.7461,7702.0
2020-10-15 10:40:00,382.87,382.87,382.43,382.77,400.0,362.7745,362.7745,362.3576,362.6798,400.0
2020-10-15 10:50:00,382.47,383.14,382.47,382.98,2300.0,362.3955,363.0303,362.3955,362.8787,2300.0
2020-10-15 11:00:00,382.72,383.47,382.1,383.47,2100.0,362.6324,363.343,362.0449,363.343,2100.0
2020-10-15 11:10:00,383.02,383.02,382.32,382.68,1776.0,362.9166,362.9166,362.2534,362.5945,1776.0
2020-10-15 11:20:00,382.76,383.04,382.09,382.37,2022.0,362.6703,362.9356,362.0354,362.3007,2022.0
2020-10-15 11:30:00,382.6,383.37,382.43,382.97,2415.0,362.5187,363.2483,362.3576,362.8693,2415.0
2020-10-15 11:40:00,382.65,383.94,382.65,383.69,1500.0,362.5661,363.7883,362.5661,363.5515,1500.0
2020-10-15 11:50:00,383.57,384.06,383.19,383.19,800.0,363.4378,363.902,363.0777,363.0777,800.0
2020-10-15 12:00:00,383.21,383.52,382.67,383.31,1082.0,363.0967,363.3904,362.585,363.1914,1082.0
2020-10-15 12:10:00,383.24,383.38,383.04,383.22,828.0,363.1251,363.2577,362.9356,363.1061,828.0
2020-10-15 12:20:00,383.18,383.39,382.84,382.84,735.0,363.0682,363.2672,362.7461,362.7461,735.0
2020-10-15 12:30:00,383.03,383.72,382.87,383.28,2814.0,362.9261,363.5799,362.7745,363.163,2814.0
2020-10-15 12:40:00,383.6,383.83,383.17,383.17,700.0,363.4662,363.6841,363.0588,363.0588,700.0
2020-10-15 12:50:00,383.17,384.23,382.96,384.23,1652.0,363.0588,364.0631,362.8598,364.0631,1652.0
2020-10-15 13:00:00,384.3,384.3,383.78,383.78,707.0,364.1294,364.1294,363.6367,363.6367,707.0
2020-10-15 13:10:00,383.95,385.25,383.95,385.25,700.0,363.7978,365.0296,363.7978,365.0296,700.0
2020-10-15 13:20:00,385.53,385.71,385.19,385.36,500.0,365.2949,365.4654,364.9727,365.1338,500.0
2020-10-15 13:30:00,385.41,385.41,385.25,385.25,310.0,365.1812,365.1812,365.0296,365.0296,310.0
2020-10-15 13:40:00,385.57,386.11,385.57,385.75,601.0,365.3328,365.8444,365.3328,365.5033,601.0
2020-10-15 13:50:00,385.74,385.74,385.27,385.63,1100.0,365.4939,365.4939,365.0485,365.3896,1100.0
2020-10-15 14:00:00,385.79,387.3,385.79,387.3,1100.0,365.5412,366.972,365.5412,366.972,1100.0
2020-10-15 14:10:00,387.17,387.44,387.02,387.06,1700.0,366.8488,367.1046,366.7067,366.7446,1700.0
2020-10-15 14:20:00,386.79,386.93,386.47,386.52,1075.0,366.4888,366.6214,366.1856,366.2329,1075.0
2020-10-15 14:30:00,386.52,386.52,385.24,385.24,2216.0,366.2329,366.2329,365.0201,365.0201,2216.0
2020-10-15 14:40:00,385.22,385.61,385.19,385.51,1850.0,365.0012,365.3707,364.9727,365.2759,1850.0
2020-10-15 14:50:00,385.37,385.66,385.26,385.66,3275.0,365.1433,365.4181,365.0391,365.4181,3275.0
2020-10-15 15:00:00,385.42,386.33,385.4,386.25,1935.0,365.1907,366.0529,365.1717,365.9771,1935.0
2020-10-15 15:10:00,386.03,386.03,385.4,385.43,880.0,365.7686,365.7686,365.1717,365.2001,880.0
2020-10-15 15:20:00,385.4,385.9,385.39,385.73,1602.0,365.1717,365.6455,365.1622,365.4844,1602.0
2020-10-15 15:30:00,385.59,386.13,385.08,386.13,2709.0,365.3517,365.8634,364.8685,365.8634,2709.0
2020-10-15 15:40:00,386.24,386.5,384.66,384.69,4900.0,365.9676,366.214,364.4706,364.499,4900.0
2020-10-15 15:50:00,385.4,385.73,384.96,385.73,13663.0,365.1717,365.4844,364.7548,365.4844,13663.0
2020-10-16 09:30:00,388.18,389.72,387.07,388.99,15339.0,367.8058,369.265,366.7541,368.5733,15339.0
2020-10-16 09:40:00,388.18,388.18,387.63,387.67,926.0,367.8058,367.8058,367.2847,367.3226,926.0
2020-10-16 09:50:00,387.64,387.64,386.04,387.56,1200.0,367.2941,367.2941,365.7781,367.2183,1200.0
2020-10-16 10:00:00,387.28,387.99,385.97,387.54,1200.0,366.953,367.6258,365.7118,367.1994,1200.0
2020-10-16 10:10:00,387.95,387.98,387.54,387.76,1107.0,367.5879,367.6163,367.1994,367.4078,1107.0
2020-10-16 10:20:00,389.62,390.05,389.56,389.56,1600.0,369.1702,369.5777,369.1134,369.1134,1600.0
2020-10-16 10:30:00,390.27,390.38,389.64,389.71,1044.0,369.7861,369.8903,369.1892,369.2555,1044.0
2020-10-16 10:40:00,390.12,390.12,389.36,389.71,1239.0,369.644,369.644,368.9239,369.2555,1239.0
2020-10-16 10:50:00,389.64,389.8,388.74,388.74,1399.0,369.1892,369.3408,368.3364,368.3364,1399.0
2020-10-16 11:00:00,388.53,388.53,387.78,387.78,1906.0,368.1374,368.1374,367.4268,367.4268,1906.0
2020-10-16 11:10:00,387.6,387.6,387.35,387.56,504.0,367.2562,367.2562,367.0194,367.2183,504.0
2020-10-16 11:20:00,387.23,387.23,385.98,386.71,2916.0,366.9057,366.9057,365.7213,366.413,2916.0
2020-10-16 11:30:00,386.87,387.08,386.28,386.28,2801.0,366.5646,366.7635,366.0055,366.0055,2801.0
2020-10-16 11:40:00,385.64,385.64,384.67,384.92,1230.0,365.3991,365.3991,364.48,364.7169,1230.0
2020-10-16 11:50:00,384.65,384.84,384.44,384.83,1001.0,364.4611,364.6411,364.2621,364.6316,1001.0
2020-10-16 12:00:00,384.45,385.19,383.91,385.19,2565.0,364.2716,364.9727,363.7599,364.9727,2565.0
2020-10-16 12:10:00,385.69,386.95,385.69,386.38,2007.0,365.4465,366.6404,365.4465,366.1003,2007.0
2020-10-16 12:20:00,386.38,386.76,385.7,386.52,2501.0,366.1003,366.4603,365.456,366.2329,2501.0
2020-10-16 12:30:00,386.7,387.12,386.59,387.0,1434.0,366.4035,366.8014,366.2993,366.6877,1434.0
2020-10-16 12:40:00,387.18,387.18,386.63,386.89,500.0,366.8583,366.8583,366.3372,366.5835,500.0
2020-10-16 12:50:00,386.28,386.57,386.0,386.13,1200.0,366.0055,366.2803,365.7402,365.8634,1200.0
2020-10-16 13:00:00,386.43,386.44,385.13,385.43,2200.0,366.1477,366.1571,364.9159,365.2001,2200.0
2020-10-16 13:10:00,385.72,386.36,385.7,385.73,3374.0,365.4749,366.0813,365.456,365.4844,3374.0
2020-10-16 13:20:00,386.14,386.15,384.49,385.15,8038.0,365.8729,365.8823,364.3095,364.9348,8038.0
2020-10-16 13:30:00,385.95,386.29,385.95,386.22,700.0,365.6928,366.015,365.6928,365.9487,700.0
2020-10-16 13:40:00,386.0,386.0,385.61,385.61,900.0,365.7402,365.7402,365.3707,365.3707,900.0
2020-10-16 13:50:00,385.92,386.17,385.91,385.95,896.0,365.6644,365.9013,365.6549,365.6928,896.0
2020-10-16 14:00:00,385.86,385.96,385.42,385.94,3090.0,365.6076,365.7023,365.1907,365.6834,3090.0
2020-10-16 14:10:00,386.86,387.48,386.62,386.63,900.0,366.5551,367.1425,366.3277,366.3372,900.0
2020-10-16 14:20:00,386.67,386.86,386.63,386.69,3603.0,366.3751,366.5551,366.3372,366.394,3603.0
2020-10-16 14:30:00,386.5,386.74,385.89,386.37,2102.0,366.214,366.4414,365.636,366.0908,2102.0
2020-10-16 14:40:00,386.32,386.32,385.69,385.98,1251.0,366.0434,366.0434,365.4465,365.7213,1251.0
2020-10-16 14:50:00,386.07,386.07,385.41,386.04,2048.0,365.8065,365.8065,365.1812,365.7781,2048.0
2020-10-16 15:00:00,385.92,385.92,384.98,385.3,3155.0,365.6644,365.6644,364.7738,365.077,3155.0
2020-10-16 15:10:00,385.1,385.3,384.25,384.73,2403.0,364.8875,365.077,364.0821,364.5369,2403.0
2020-10-16 15:20:00,384.51,384.82,384.38,384.52,2315.0,364.3284,364.6222,364.2053,364.3379,2315.0
2020-10-16 15:30:00,384.7,385.66,384.41,384.42,4473.0,364.5085,365.4181,364.2337,364.2432,4473.0
2020-10-16 15:40:00,384.37,384.49,383.19,383.26,8007.0,364.1958,364.3095,363.0777,363.144,8007.0
2020-10-16 15:50:00,383.47,383.67,382.75,383.66,22188.0,363.343,363.5325,362.6608,363.523,22188.0
2020-10-19 09:30:00,385.32,386.72,384.95,386.02,5915.0,365.0959,366.4224,364.7453,365.7592,5915.0
2020-10-19 09:40:00,386.53,387.18,385.5,385.5,2100.0,366.2424,366.8583,365.2665,365.2665,2100.0
2020-10-19 09:50:00,385.87,385.87,385.5,385.5,300.0,365.617,365.617,365.2665,365.2665,300.0
2020-10-19 10:00:00,382.46,384.57,382.45,384.34,1007.0,362.386,364.3853,362.3765,364.1674,1007.0
2020-10-19 10:10:00,383.91,384.73,383.91,384.73,605.0,363.7599,364.5369,363.7599,364.5369,605.0
2020-10-19 10:20:00,385.54,386.18,385.15,385.16,800.0,365.3044,365.9108,364.9348,364.9443,800.0
2020-10-19 10:30:00,385.93,386.32,385.03,385.03,1250.0,365.6739,366.0434,364.8211,364.8211,1250.0
2020-10-19 10:40:00,384.19,384.47,384.09,384.45,500.0,364.0252,364.2905,363.9305,364.2716,500.0
2020-10-19 10:50:00,383.76,384.16,382.82,384.16,1500.0,363.6178,363.9968,362.7271,363.9968,1500.0
2020-10-19 11:00:00,384.37,384.37,382.69,383.42,3571.0,364.1958,364.1958,362.604,363.2956,3571.0
2020-10-19 11:10:00,383.19,383.19,381.95,382.2,2345.0,363.0777,363.0777,361.9028,362.1397,2345.0
2020-10-19 11:20:00,382.4,382.4,380.46,380.74,2320.0,362.3292,362.3292,360.491,360.7563,2320.0
2020-10-19 11:30:00,381.07,382.23,380.13,381.55,2150.0,361.069,362.1681,360.1783,361.5238,2150.0
2020-10-19 11:40:00,381.94,381.95,380.38,380.38,1600.0,361.8933,361.9028,360.4152,360.4152,1600.0
2020-10-19 11:50:00,380.69,381.21,380.4,381.21,2300.0,360.7089,361.2016,360.4341,361.2016,2300.0
2020-10-19 12:00:00,381.17,381.27,380.66,381.08,2335.0,361.1637,361.2585,360.6805,361.0785,2335.0
2020-10-19 12:10:00,381.29,381.78,381.03,381.19,1886.0,361.2774,361.7417,361.0311,361.1827,1886.0
2020-10-19 12:20:00,381.27,381.3,380.81,381.2,1427.0,361.2585,361.2869,360.8226,361.1922,1427.0
2020-10-19 12:30:00,381.36,381.51,380.96,381.23,900.0,361.3438,361.4859,360.9648,361.2206,900.0
2020-10-19 12:40:00,381.18,382.29,380.85,382.29,2258.0,361.1732,362.2249,360.8605,362.2249,2258.0
2020-10-19 12:50:00,382.05,382.05,381.4,381.41,800.0,361.9975,361.9975,361.3817,361.3911,800.0
2020-10-19 13:00:00,381.32,382.12,381.28,382.12,1701.0,361.3059,362.0639,361.268,362.0639,1701.0
2020-10-19 13:10:00,382.08,382.16,380.81,380.81,2246.0,362.026,362.1018,360.8226,360.8226,2246.0
2020-10-19 13:20:00,381.4,381.58,381.05,381.05,1100.0,361.3817,361.5522,361.05,361.05,1100.0
2020-10-19 13:30:00,381.11,381.33,380.47,380.82,2013.0,361.1069,361.3153,360.5005,360.8321,2013.0
2020-10-19 13:40:00,380.97,380.97,380.07,380.11,1429.0,360.9742,360.9742,360.1215,360.1594,1429.0
2020-10-19 13:50:00,380.3,380.3,379.45,379.76,2153.0,360.3394,360.3394,359.534,359.8277,2153.0
2020-10-19 14:00:00,379.47,379.53,378.92,378.92,2100.0,359.553,359.6098,359.0318,359.0318,2100.0
2020-10-19 14:10:00,379.14,379.82,378.74,379.09,2672.0,359.2403,359.8846,358.8613,359.1929,2672.0
2020-10-19 14:20:00,379.22,379.4,378.71,379.28,1323.0,359.3161,359.4866,358.8328,359.3729,1323.0
2020-10-19 14:30:00,379.36,379.36,377.54,377.54,2439.0,359.4487,359.4487,357.7243,357.7243,2439.0
2020-10-19 14:40:00,377.71,377.79,375.82,375.91,5551.0,357.8853,357.9611,356.0945,356.1798,5551.0
2020-10-19 14:50:00,376.11,377.17,375.43,375.63,3195.0,356.3693,357.3737,355.725,355.9145,3195.0
2020-10-19 15:00:00,376.2,376.61,374.46,374.88,4513.0,356.4546,356.8431,354.8059,355.2039,4513.0
2020-10-19 15:10:00,374.91,376.15,374.67,375.02,3821.0,355.2323,356.4072,355.0049,355.3365,3821.0
2020-10-19 15:20:00,375.17,376.17,374.08,376.17,3309.0,355.4787,356.4262,354.4459,356.4262,3309.0
2020-10-19 15:30:00,376.04,376.22,375.75,376.15,3965.0,356.303,356.4735,356.0282,356.4072,3965.0
2020-10-19 15:40:00,376.09,376.27,375.14,375.15,4865.0,356.3504,356.5209,355.4502,355.4597,4865.0
2020-10-19 15:50:00,374.48,374.95,373.38,374.73,23062.0,354.8249,355.2702,353.7826,355.0617,23062.0
2020-10-20 09:30:00,377.96,379.25,377.22,378.16,7051.0,358.1222,359.3445,357.4211,358.3117,7051.0
2020-10-20 09:40:00,378.02,379.24,376.93,376.93,720.0,358.1791,359.335,357.1463,357.1463,720.0
2020-10-20 09:50:00,377.07,379.25,377.07,379.25,1350.0,357.2789,359.3445,357.2789,359.3445,1350.0
2020-10-20 10:00:00,378.65,379.2,378.12,378.66,2450.0,358.776,359.2971,358.2738,358.7855,2450.0
2020-10-20 10:10:00,378.61,379.35,378.36,379.35,1500.0,358.7381,359.4393,358.5012,359.4393,1500.0
2020-10-20 10:20:00,379.33,380.25,379.33,380.25,1442.0,359.4203,360.292,359.4203,360.292,1442.0
2020-10-20 10:30:00,380.25,380.88,379.84,380.88,2797.0,360.292,360.889,359.9035,360.889,2797.0
2020-10-20 10:40:00,380.49,381.29,380.49,380.95,2838.0,360.5194,361.2774,360.5194,360.9553,2838.0
2020-10-20 10:50:00,380.4,380.77,380.09,380.44,2342.0,360.4341,360.7847,360.1404,360.472,2342.0
2020-10-20 11:00:00,379.72,380.2,378.95,379.88,6351.0,359.7898,360.2446,359.0603,359.9414,6351.0
2020-10-20 11:10:00,380.16,380.28,379.73,379.76,600.0,360.2067,360.3204,359.7993,359.8277,600.0
2020-10-20 11:20:00,379.94,380.0,379.23,380.0,1651.0,359.9983,360.0551,359.3256,360.0551,1651.0
2020-10-20 11:30:00,380.06,380.07,379.61,379.61,200.0,360.112,360.1215,359.6856,359.6856,200.0
2020-10-20 11:40:00,379.8,380.53,379.69,380.43,4016.0,359.8656,360.5573,359.7614,360.4626,4016.0
2020-10-20 11:50:00,380.65,381.25,380.39,380.94,5484.0,360.671,361.2395,360.4247,360.9458,5484.0
2020-10-20 12:00:00,380.89,381.21,380.13,380.41,1841.0,360.8984,361.2016,360.1783,360.4436,1841.0
2020-10-20 12:10:00,380.26,380.26,380.16,380.16,516.0,360.3015,360.3015,360.2067,360.2067,516.0
2020-10-20 12:20:00,379.89,379.89,378.85,378.98,2387.0,359.9509,359.9509,358.9655,359.0887,2387.0
2020-10-20 12:30:00,379.23,380.59,379.23,379.8,4861.0,359.3256,360.6142,359.3256,359.8656,4861.0
2020-10-20 12:40:00,379.45,379.77,379.05,379.06,1344.0,359.534,359.8372,359.155,359.1645,1344.0
2020-10-20 12:50:00,378.95,378.95,377.89,378.36,1400.0,359.0603,359.0603,358.0559,358.5012,1400.0
2020-10-20 13:00:00,378.76,378.76,378.39,378.39,400.0,358.8802,358.8802,358.5296,358.5296,400.0
2020-10-20 13:10:00,378.51,379.31,378.33,379.31,1368.0,358.6433,359.4014,358.4728,359.4014,1368.0
2020-10-20 13:20:00,379.22,380.07,379.21,380.06,2791.0,359.3161,360.1215,359.3066,360.112,2791.0
2020-10-20 13:30:00,380.18,380.65,380.07,380.24,5277.0,360.2257,360.671,360.1215,360.2825,5277.0
2020-10-20 13:40:00,380.25,380.68,380.07,380.47,3506.0,360.292,360.6995,360.1215,360.5005,3506.0
2020-10-20 13:50:00,380.32,380.39,379.32,379.32,2513.0,360.3583,360.4247,359.4108,359.4108,2513.0
2020-10-20 14:00:00,379.89,380.09,379.13,379.45,2809.0,359.9509,360.1404,359.2308,359.534,2809.0
2020-10-20 14:10:00,379.31,379.89,378.77,379.19,4107.0,359.4014,359.9509,358.8897,359.2877,4107.0
2020-10-20 14:20:00,379.0,379.59,378.4,378.4,2661.0,359.1076,359.6667,358.5391,358.5391,2661.0
2020-10-20 14:30:00,378.96,379.3,378.71,379.25,1200.0,359.0697,359.3919,358.8328,359.3445,1200.0
2020-10-20 14:40:00,379.1,379.1,377.43,377.43,1445.0,359.2024,359.2024,357.62,357.62,1445.0
2020-10-20 14:50:00,377.49,377.49,376.19,376.24,1812.0,357.6769,357.6769,356.4451,356.4925,1812.0
2020-10-20 15:00:00,377.01,377.21,376.26,376.7,1300.0,357.2221,357.4116,356.5114,356.9283,1300.0
2020-10-20 15:10:00,375.25,376.04,374.59,375.89,1400.0,355.5545,356.303,354.9291,356.1609,1400.0
2020-10-20 15:20:00,375.44,376.48,375.32,376.26,2226.0,355.7345,356.7199,355.6208,356.5114,2226.0
2020-10-20 15:30:00,376.25,376.25,374.96,375.13,4366.0,356.502,356.502,355.2797,355.4408,4366.0
2020-10-20 15:40:00,375.77,377.15,375.77,376.0,4921.0,356.0472,357.3547,356.0472,356.2651,4921.0
2020-10-20 15:50:00,376.25,376.91,375.73,375.84,12409.0,356.502,357.1273,356.0093,356.1135,12409.0
2020-10-21 09:30:00,375.58,377.92,375.58,377.83,4713.0,355.8671,358.0843,355.8671,357.999,4713.0
2020-10-21 09:40:00,377.88,379.35,377.41,378.51,2945.0,358.0464,359.4393,357.6011,358.6433,2945.0
2020-10-21 09:50:00,377.69,378.98,376.46,376.46,4500.0,357.8664,359.0887,356.7009,356.7009,4500.0
2020-10-21 10:00:00,376.04,378.9,376.04,378.56,3285.0,356.303,359.0129,356.303,358.6907,3285.0
2020-10-21 10:10:00,378.98,378.99,378.42,378.61,2253.0,359.0887,359.0982,358.5581,358.7381,2253.0
2020-10-21 10:20:00,378.61,379.49,378.58,378.73,5801.0,358.7381,359.5719,358.7097,358.8518,5801.0
2020-10-21 10:30:00,378.93,379.39,378.56,378.94,4960.0,359.0413,359.4772,358.6907,359.0508,4960.0
2020-10-21 10:40:00,378.83,378.83,377.31,377.31,1622.0,358.9466,358.9466,357.5063,357.5063,1622.0
2020-10-21 10:50:00,376.86,377.52,376.75,377.16,6892.0,357.0799,357.7053,356.9757,357.3642,6892.0
2020-10-21 11:00:00,377.16,377.27,375.67,375.79,2905.0,357.3642,357.4684,355.9524,356.0661,2905.0
2020-10-21 11:10:00,375.71,375.71,373.78,374.25,2405.0,355.9903,355.9903,354.1616,354.6069,2405.0
2020-10-21 11:20:00,374.25,374.54,373.68,374.54,4111.0,354.6069,354.8817,354.0669,354.8817,4111.0
2020-10-21 11:30:00,374.74,375.39,374.74,375.39,3481.0,355.0712,355.6871,355.0712,355.6871,3481.0
2020-10-21 11:40:00,375.22,375.36,374.83,374.83,3900.0,355.526,355.6587,355.1565,355.1565,3900.0
2020-10-21 11:50:00,374.76,375.19,374.76,375.02,3371.0,355.0902,355.4976,355.0902,355.3365,3371.0
2020-10-21 12:00:00,374.81,375.16,374.4,375.13,2326.0,355.1375,355.4692,354.7491,355.4408,2326.0
2020-10-21 12:10:00,375.0,375.05,373.7,373.86,3175.0,355.3176,355.3649,354.0858,354.2374,3175.0
2020-10-21 12:20:00,374.2,375.45,374.05,374.29,4534.0,354.5596,355.744,354.4174,354.6448,4534.0
2020-10-21 12:30:00,373.99,374.24,372.48,372.7,2303.0,354.3606,354.5975,352.9298,353.1383,2303.0
2020-10-21 12:40:00,372.82,372.83,372.45,372.46,4443.0,353.252,353.2615,352.9014,352.9109,4443.0
2020-10-21 12:50:00,372.76,372.77,372.35,372.45,3117.0,353.1951,353.2046,352.8067,352.9014,3117.0
2020-10-21 13:00:00,372.7,373.09,372.55,372.55,1618.0,353.1383,353.5078,352.9962,352.9962,1618.0
2020-10-21 13:10:00,372.41,372.41,371.84,371.84,700.0,352.8635,352.8635,352.3234,352.3234,700.0
2020-10-21 13:20:00,371.6,371.82,371.32,371.59,2465.0,352.096,352.3045,351.8307,352.0866,2465.0
2020-10-21 13:30:00,371.33,371.63,370.99,371.0,2442.0,351.8402,352.1245,351.518,351.5275,2442.0
2020-10-21 13:40:00,371.09,371.09,370.53,370.67,2200.0,351.6128,351.6128,351.0822,351.2148,2200.0
2020-10-21 13:50:00,370.79,371.29,370.79,370.97,1500.0,351.3285,351.8023,351.3285,351.4991,1500.0
2020-10-21 14:00:00,370.96,371.88,370.96,371.56,1850.0,351.4896,352.3613,351.4896,352.0581,1850.0
2020-10-21 14:10:00,371.75,372.82,371.74,372.63,1525.0,352.2382,353.252,352.2287,353.072,1525.0
2020-10-21 14:20:00,372.45,373.06,372.02,372.9,2538.0,352.9014,353.4794,352.494,353.3278,2538.0
2020-10-21 14:30:00,373.0,373.65,372.95,373.49,2700.0,353.4225,354.0384,353.3752,353.8868,2700.0
2020-10-21 14:40:00,373.41,374.04,373.41,373.93,2422.0,353.811,354.408,353.811,354.3037,2422.0
2020-10-21 14:50:00,373.72,373.93,373.29,373.8,4128.0,354.1048,354.3037,353.6973,354.1806,4128.0
2020-10-21 15:00:00,373.85,374.62,373.8,374.62,5682.0,354.2279,354.9575,354.1806,354.9575,5682.0
2020-10-21 15:10:00,374.67,376.58,374.67,376.23,8297.0,355.0049,356.8146,355.0049,356.483,8297.0
2020-10-21 15:20:00,375.97,376.65,375.6,376.0,6620.0,356.2367,356.881,355.8861,356.2651,6620.0
2020-10-21 15:30:00,376.14,376.54,375.68,376.11,9854.0,356.3977,356.7767,355.9619,356.3693,9854.0
2020-10-21 15:40:00,376.24,376.4,375.32,376.19,16671.0,356.4925,356.6441,355.6208,356.4451,16671.0
2020-10-21 15:50:00,376.03,376.03,372.19,373.03,34913.0,356.2935,356.2935,352.6551,353.451,34913.0
2020-10-22 09:30:00,371.36,371.36,363.1,366.67,11596.0,351.8686,351.8686,344.0422,347.4248,11596.0
2020-10-22 09:40:00,367.35,372.83,367.35,371.99,4988.0,348.0691,353.2615,348.0691,352.4656,4988.0
2020-10-22 09:50:00,371.95,375.61,370.83,371.63,11245.0,352.4277,355.8956,351.3664,352.1245,11245.0
2020-10-22 10:00:00,372.2,372.2,366.46,372.17,10965.0,352.6645,352.6645,347.2258,352.6361,10965.0
2020-10-22 10:10:00,371.26,371.5,368.23,369.44,5493.0,351.7739,352.0013,348.9029,350.0494,5493.0
2020-10-22 10:20:00,368.78,368.78,365.5,367.26,4563.0,349.424,349.424,346.3162,347.9838,4563.0
2020-10-22 10:30:00,367.29,367.33,364.52,366.0,4396.0,348.0122,348.0501,345.3876,346.79,4396.0
2020-10-22 10:40:00,365.4,367.37,364.63,366.03,7204.0,346.2214,348.088,345.4919,346.8184,7204.0
2020-10-22 10:50:00,365.99,368.61,365.89,368.08,4081.0,346.7805,349.263,346.6857,348.7608,4081.0
2020-10-22 11:00:00,367.78,369.53,367.48,367.5,2787.0,348.4765,350.1347,348.1923,348.2112,2787.0
2020-10-22 11:10:00,368.66,370.98,367.83,368.81,1670.0,349.3103,351.5086,348.5239,349.4525,1670.0
2020-10-22 11:20:00,368.86,369.46,359.1,359.75,15987.0,349.4998,350.0683,340.2521,340.868,15987.0
2020-10-22 11:30:00,359.75,363.95,358.54,360.55,9074.0,340.868,344.8475,339.7215,341.626,9074.0
2020-10-22 11:40:00,360.54,360.63,359.5,359.98,5515.0,341.6165,341.7018,340.6311,341.0859,5515.0
2020-10-22 11:50:00,359.93,360.0,359.64,359.86,3575.0,341.0385,341.1049,340.7638,340.9722,3575.0
2020-10-22 12:00:00,359.44,359.68,352.76,357.02,18315.0,340.5743,340.8017,334.2449,338.2813,18315.0
2020-10-22 12:10:00,357.02,357.43,355.87,356.99,5674.0,338.2813,338.6698,337.1916,338.2529,5674.0
2020-10-22 12:20:00,356.31,357.23,354.84,356.55,3902.0,337.6085,338.4803,336.2157,337.8359,3902.0
2020-10-22 12:30:00,356.55,357.37,355.44,357.37,2900.0,337.8359,338.6129,336.7842,338.6129,2900.0
2020-10-22 12:40:00,357.25,358.63,357.13,358.4,3854.0,338.4992,339.8068,338.3855,339.5888,3854.0
2020-10-22 12:50:00,359.26,359.26,357.62,357.62,3860.0,340.4037,340.4037,338.8498,338.8498,3860.0
2020-10-22 13:00:00,357.47,357.63,357.3,357.48,2300.0,338.7077,338.8593,338.5466,338.7171,2300.0
2020-10-22 13:10:00,357.4,358.97,357.4,358.42,3073.0,338.6413,340.1289,338.6413,339.6078,3073.0
2020-10-22 13:20:00,358.32,358.42,357.01,357.05,2605.0,339.513,339.6078,338.2718,338.3097,2605.0
2020-10-22 13:30:00,357.17,357.78,357.17,357.78,1932.0,338.4234,339.0014,338.4234,339.0014,1932.0
2020-10-22 13:40:00,357.28,357.28,355.56,355.98,1900.0,338.5276,338.5276,336.8979,337.2959,1900.0
2020-10-22 13:50:00,355.63,356.41,355.14,355.46,2983.0,336.9642,337.7033,336.5,336.8032,2983.0
2020-10-22 14:00:00,355.7,355.87,355.0,355.41,3968.0,337.0306,337.1916,336.3673,336.7558,3968.0
2020-10-22 14:10:00,355.47,356.0,355.13,355.39,3207.0,336.8126,337.3148,336.4905,336.7368,3207.0
2020-10-22 14:20:00,355.98,356.46,355.31,355.31,2300.0,337.2959,337.7507,336.661,336.661,2300.0
2020-10-22 14:30:00,355.33,355.94,355.04,355.04,2715.0,336.68,337.258,336.4052,336.4052,2715.0
2020-10-22 14:40:00,355.01,355.27,354.85,354.86,3366.0,336.3768,336.6231,336.2252,336.2347,3366.0
2020-10-22 14:50:00,354.86,355.47,354.74,354.93,4119.0,336.2347,336.8126,336.1209,336.301,4119.0
2020-10-22 15:00:00,355.04,355.25,354.75,355.0,2700.0,336.4052,336.6042,336.1304,336.3673,2700.0
2020-10-22 15:10:00,354.99,355.23,354.73,354.88,3986.0,336.3578,336.5852,336.1115,336.2536,3986.0
2020-10-22 15:20:00,354.87,360.72,354.86,360.0,25088.0,336.2441,341.7871,336.2347,341.1049,25088.0
2020-10-22 15:30:00,359.95,363.03,359.35,362.57,33891.0,341.0575,343.9758,340.489,343.54,33891.0
2020-10-22 15:40:00,362.39,363.2,361.73,362.69,17293.0,343.3694,344.1369,342.7441,343.6537,17293.0
2020-10-22 15:50:00,362.77,362.77,361.61,362.02,27754.0,343.7295,343.7295,342.6304,343.0188,27754.0
2020-10-23 09:30:00,363.17,367.81,363.17,363.72,7883.0,344.1085,348.505,344.1085,344.6296,7883.0
2020-10-23 09:40:00,363.73,364.18,362.48,363.46,3221.0,344.6391,345.0655,343.4547,344.3833,3221.0
2020-10-23 09:50:00,363.84,364.76,362.55,362.55,13200.0,344.7433,345.615,343.521,343.521,13200.0
2020-10-23 10:00:00,363.03,363.42,360.55,360.55,7955.0,343.9758,344.3454,341.626,341.626,7955.0
2020-10-23 10:10:00,360.65,361.85,360.65,361.18,3603.0,341.7208,342.8578,341.7208,342.2229,3603.0
2020-10-23 10:20:00,361.64,362.35,361.34,361.74,2121.0,342.6588,343.3315,342.3745,342.7535,2121.0
2020-10-23 10:30:00,361.26,362.5,361.25,362.12,2000.0,342.2987,343.4737,342.2893,343.1136,2000.0
2020-10-23 10:40:00,362.24,362.47,360.47,361.44,9881.0,343.2273,343.4452,341.5502,342.4693,9881.0
2020-10-23 10:50:00,361.38,361.67,359.99,360.25,6899.0,342.4124,342.6872,341.0954,341.3417,6899.0
2020-10-23 11:00:00,360.21,361.92,360.2,361.72,3543.0,341.3038,342.9241,341.2944,342.7346,3543.0
2020-10-23 11:10:00,362.4,362.41,361.18,361.18,2758.0,343.3789,343.3884,342.2229,342.2229,2758.0
2020-10-23 11:20:00,361.32,361.56,360.63,361.56,1600.0,342.3556,342.583,341.7018,342.583,1600.0
2020-10-23 11:30:00,361.45,361.68,360.94,361.68,1210.0,342.4788,342.6967,341.9955,342.6967,1210.0
2020-10-23 11:40:00,361.17,361.17,360.49,360.49,700.0,342.2135,342.2135,341.5692,341.5692,700.0
2020-10-23 11:50:00,360.41,360.73,360.03,360.73,1025.0,341.4934,341.7966,341.1333,341.7966,1025.0
2020-10-23 12:00:00,361.09,361.6,361.08,361.48,1657.0,342.1377,342.6209,342.1282,342.5072,1657.0
2020-10-23 12:10:00,361.54,361.64,360.82,360.92,2829.0,342.564,342.6588,341.8818,341.9766,2829.0
2020-10-23 12:20:00,360.62,362.38,360.34,360.94,14346.0,341.6923,343.36,341.427,341.9955,14346.0
2020-10-23 12:30:00,360.94,361.8,360.94,361.37,2759.0,341.9955,342.8104,341.9955,342.403,2759.0
2020-10-23 12:40:00,361.59,362.21,361.38,361.86,2358.0,342.6114,343.1989,342.4124,342.8672,2358.0
2020-10-23 12:50:00,361.88,362.0,361.4,361.61,4032.0,342.8862,342.9999,342.4314,342.6304,4032.0
2020-10-23 13:00:00,361.5,363.08,361.5,362.93,4130.0,342.5261,344.0232,342.5261,343.8811,4130.0
2020-10-23 13:10:00,362.55,362.55,361.51,361.51,1698.0,343.521,343.521,342.5356,342.5356,1698.0
2020-10-23 13:20:00,361.89,362.39,361.22,361.25,3791.0,342.8957,343.3694,342.2608,342.2893,3791.0
2020-10-23 13:30:00,361.58,362.06,361.57,361.75,800.0,342.6019,343.0567,342.5925,342.763,800.0
2020-10-23 13:40:00,361.98,362.42,361.85,362.05,1219.0,342.9809,343.3979,342.8578,343.0473,1219.0
2020-10-23 13:50:00,361.97,363.13,361.75,362.1,1600.0,342.9715,344.0706,342.763,343.0946,1600.0
2020-10-23 14:00:00,362.06,362.35,361.87,362.06,1500.0,343.0567,343.3315,342.8767,343.0567,1500.0
2020-10-23 14:10:00,362.23,363.24,362.09,363.03,2214.0,343.2178,344.1748,343.0852,343.9758,2214.0
2020-10-23 14:20:00,362.71,363.48,362.65,362.9,1946.0,343.6726,344.4022,343.6158,343.8527,1946.0
2020-10-23 14:30:00,363.07,363.38,362.06,362.49,2113.0,344.0137,344.3075,343.0567,343.4642,2113.0
2020-10-23 14:40:00,362.57,362.6,362.33,362.36,1705.0,343.54,343.5684,343.3126,343.341,1705.0
2020-10-23 14:50:00,362.33,362.33,362.06,362.06,1620.0,343.3126,343.3126,343.0567,343.0567,1620.0
2020-10-23 15:00:00,362.3,362.63,362.17,362.34,1735.0,343.2842,343.5968,343.161,343.3221,1735.0
2020-10-23 15:10:00,362.39,363.14,362.32,362.68,2369.0,343.3694,344.0801,343.3031,343.6442,2369.0
2020-10-23 15:20:00,362.71,362.71,361.99,361.99,3937.0,343.6726,343.6726,342.9904,342.9904,3937.0
2020-10-23 15:30:00,361.88,362.32,360.83,360.83,2960.0,342.8862,343.3031,341.8913,341.8913,2960.0
2020-10-23 15:40:00,361.0,361.66,360.62,361.35,5540.0,342.0524,342.6777,341.6923,342.384,5540.0
2020-10-23 15:50:00,361.13,361.84,360.66,360.98,13428.0,342.1756,342.8483,341.7302,342.0334,13428.0
2020-10-26 09:30:00,356.92,357.8,356.82,357.8,5874.0,338.1865,339.0203,338.0918,339.0203,5874.0
2020-10-26 09:40:00,357.87,358.84,356.4,356.4,4225.0,339.0867,340.0058,337.6938,337.6938,4225.0
2020-10-26 09:50:00,356.3,357.12,356.11,357.12,1931.0,337.5991,338.376,337.419,338.376,1931.0
2020-10-26 10:00:00,357.85,358.11,357.46,358.05,4923.0,339.0677,339.3141,338.6982,339.2572,4923.0
2020-10-26 10:10:00,358.61,359.34,357.92,359.34,5847.0,339.7878,340.4795,339.134,340.4795,5847.0
2020-10-26 10:20:00,359.32,359.9,358.91,359.12,3244.0,340.4606,341.0101,340.0721,340.2711,3244.0
2020-10-26 10:30:00,359.23,359.56,358.24,358.48,2678.0,340.3753,340.688,339.4372,339.6647,2678.0
2020-10-26 10:40:00,358.5,358.5,357.48,357.63,3528.0,339.6836,339.6836,338.7171,338.8593,3528.0
2020-10-26 10:50:00,357.49,358.58,357.48,358.03,3721.0,338.7266,339.7594,338.7171,339.2383,3721.0
2020-10-26 11:00:00,357.92,358.77,357.68,358.53,4698.0,339.134,339.9394,338.9066,339.712,4698.0
2020-10-26 11:10:00,358.68,358.85,357.68,357.68,5327.0,339.8542,340.0152,338.9066,338.9066,5327.0
2020-10-26 11:20:00,358.03,359.17,357.71,359.17,4440.0,339.2383,340.3184,338.9351,340.3184,4440.0
2020-10-26 11:30:00,359.38,360.06,359.04,360.06,3625.0,340.5174,341.1617,340.1953,341.1617,3625.0
2020-10-26 11:40:00,360.06,361.12,359.99,361.08,2436.0,341.1617,342.1661,341.0954,342.1282,2436.0
2020-10-26 11:50:00,360.98,360.98,360.32,360.73,2548.0,342.0334,342.0334,341.4081,341.7966,2548.0
2020-10-26 12:00:00,360.79,360.79,358.96,358.96,2648.0,341.8534,341.8534,340.1195,340.1195,2648.0
2020-10-26 12:10:00,359.08,359.13,358.32,358.58,3513.0,340.2332,340.2805,339.513,339.7594,3513.0
2020-10-26 12:20:00,358.45,358.7,358.26,358.7,2300.0,339.6362,339.8731,339.4562,339.8731,2300.0
2020-10-26 12:30:00,359.17,359.17,358.55,358.77,6120.0,340.3184,340.3184,339.731,339.9394,6120.0
2020-10-26 12:40:00,358.78,359.01,358.77,358.88,3001.0,339.9489,340.1668,339.9394,340.0437,3001.0
2020-10-26 12:50:00,358.9,359.37,358.9,359.33,2200.0,340.0626,340.5079,340.0626,340.47,2200.0
2020-10-26 13:00:00,359.42,359.51,359.02,359.02,2667.0,340.5553,340.6406,340.1763,340.1763,2667.0
2020-10-26 13:10:00,359.29,359.63,359.2,359.24,4005.0,340.4321,340.7543,340.3469,340.3848,4005.0
2020-10-26 13:20:00,359.4,359.56,359.05,359.07,1911.0,340.5364,340.688,340.2047,340.2237,1911.0
2020-10-26 13:30:00,358.87,359.1,358.54,359.1,4023.0,340.0342,340.2521,339.7215,340.2521,4023.0
2020-10-26 13:40:00,359.43,359.43,358.78,358.94,2582.0,340.5648,340.5648,339.9489,340.1005,2582.0
2020-10-26 13:50:00,359.35,359.43,359.1,359.43,801.0,340.489,340.5648,340.2521,340.5648,801.0
2020-10-26 14:00:00,359.22,360.25,359.17,359.95,1980.0,340.3658,341.3417,340.3184,341.0575,1980.0
2020-10-26 14:10:00,360.02,360.02,359.31,359.49,1725.0,341.1238,341.1238,340.4511,340.6216,1725.0
2020-10-26 14:20:00,359.3,360.34,359.12,360.3,3413.0,340.4416,341.427,340.2711,341.3891,3413.0
2020-10-26 14:30:00,360.0,360.4,359.27,359.31,3849.0,341.1049,341.4839,340.4132,340.4511,3849.0
2020-10-26 14:40:00,359.63,360.34,359.45,359.69,2400.0,340.7543,341.427,340.5837,340.8111,2400.0
2020-10-26 14:50:00,359.93,360.47,359.58,359.81,3764.0,341.0385,341.5502,340.7069,340.9248,3764.0
2020-10-26 15:00:00,359.99,360.42,359.63,359.71,6714.0,341.0954,341.5028,340.7543,340.8301,6714.0
2020-10-26 15:10:00,359.91,360.15,359.1,359.71,7800.0,341.0196,341.247,340.2521,340.8301,7800.0
2020-10-26 15:20:00,359.75,360.1,359.59,360.07,5102.0,340.868,341.1996,340.7164,341.1712,5102.0
2020-10-26 15:30:00,360.11,361.3,360.05,360.71,5287.0,341.2091,342.3366,341.1522,341.7776,5287.0
2020-10-26 15:40:00,360.64,360.87,359.58,359.75,8852.0,341.7113,341.9292,340.7069,340.868,8852.0
2020-10-26 15:50:00,359.56,361.48,359.56,361.29,28283.0,340.688,342.5072,340.688,342.3272,28283.0
2020-10-27 09:30:00,362.3,364.0,360.38,363.83,4858.0,343.2842,344.8949,341.4649,344.7338,4858.0
2020-10-27 09:40:00,363.87,363.87,361.02,362.25,5349.0,344.7717,344.7717,342.0713,343.2368,5349.0
2020-10-27 09:50:00,362.17,363.68,362.17,362.38,3897.0,343.161,344.5917,343.161,343.36,3897.0
2020-10-27 10:00:00,362.46,362.46,361.28,361.65,1305.0,343.4358,343.4358,342.3177,342.6683,1305.0
2020-10-27 10:10:00,362.68,362.83,360.39,360.69,1920.0,343.6442,343.7863,341.4744,341.7587,1920.0
2020-10-27 10:20:00,360.8,360.92,360.19,360.28,1581.0,341.8629,341.9766,341.2849,341.3702,1581.0
2020-10-27 10:30:00,360.7,361.13,360.08,361.13,1700.0,341.7681,342.1756,341.1807,342.1756,1700.0
2020-10-27 10:40:00,360.91,362.38,360.84,362.38,2271.0,341.9671,343.36,341.9008,343.36,2271.0
2020-10-27 10:50:00,362.29,362.47,360.66,360.96,2622.0,343.2747,343.4452,341.7302,342.0145,2622.0
2020-10-27 11:00:00,361.16,362.26,360.59,362.26,2292.0,342.204,343.2463,341.6639,343.2463,2292.0
2020-10-27 11:10:00,361.82,362.09,361.06,361.06,1500.0,342.8293,343.0852,342.1092,342.1092,1500.0
2020-10-27 11:20:00,361.1,361.1,359.91,359.95,1700.0,342.1471,342.1471,341.0196,341.0575,1700.0
2020-10-27 11:30:00,359.87,359.87,359.12,359.17,2016.0,340.9817,340.9817,340.2711,340.3184,2016.0
2020-10-27 11:40:00,359.26,359.9,358.86,359.9,1200.0,340.4037,341.0101,340.0247,341.0101,1200.0
2020-10-27 11:50:00,359.79,360.29,359.78,360.26,900.0,340.9059,341.3796,340.8964,341.3512,900.0
2020-10-27 12:00:00,360.49,360.49,360.06,360.15,1689.0,341.5692,341.5692,341.1617,341.247,1689.0
2020-10-27 12:10:00,360.35,360.55,360.09,360.27,1500.0,341.4365,341.626,341.1901,341.3607,1500.0
2020-10-27 12:20:00,360.27,360.6,359.92,359.92,1844.0,341.3607,341.6734,341.0291,341.0291,1844.0
2020-10-27 12:30:00,360.02,360.02,359.54,359.59,1430.0,341.1238,341.1238,340.669,340.7164,1430.0
2020-10-27 12:40:00,359.59,359.81,359.24,359.37,1521.0,340.7164,340.9248,340.3848,340.5079,1521.0
2020-10-27 12:50:00,359.32,359.53,359.15,359.18,1680.0,340.4606,340.6595,340.2995,340.3279,1680.0
2020-10-27 13:00:00,359.23,359.43,359.05,359.21,900.0,340.3753,340.5648,340.2047,340.3563,900.0
2020-10-27 13:10:00,359.0,359.12,358.41,358.41,1356.0,340.1574,340.2711,339.5983,339.5983,1356.0
2020-10-27 13:20:00,358.35,359.47,357.9,359.47,2530.0,339.5415,340.6027,339.1151,340.6027,2530.0
2020-10-27 13:30:00,359.37,360.63,359.37,360.21,1363.0,340.5079,341.7018,340.5079,341.3038,1363.0
2020-10-27 13:40:00,360.1,360.6,359.99,360.36,2512.0,341.1996,341.6734,341.0954,341.446,2512.0
2020-10-27 13:50:00,360.32,360.68,360.05,360.65,2812.0,341.4081,341.7492,341.1522,341.7208,2812.0
2020-10-27 14:00:00,360.54,361.03,359.97,359.97,2863.0,341.6165,342.0808,341.0764,341.0764,2863.0
2020-10-27 14:10:00,359.83,360.25,359.44,359.44,2562.0,340.9438,341.3417,340.5743,340.5743,2562.0
2020-10-27 14:20:00,359.59,359.59,359.06,359.23,831.0,340.7164,340.7164,340.2142,340.3753,831.0
2020-10-27 14:30:00,359.19,359.57,358.95,358.95,2118.0,340.3374,340.6974,340.11,340.11,2118.0
2020-10-27 14:40:00,359.24,359.95,359.24,359.95,1630.0,340.3848,341.0575,340.3848,341.0575,1630.0
2020-10-27 14:50:00,359.91,359.91,359.04,359.63,1862.0,341.0196,341.0196,340.1953,340.7543,1862.0
2020-10-27 15:00:00,359.66,359.76,358.61,358.69,2654.0,340.7827,340.8775,339.7878,339.8636,2654.0
2020-10-27 15:10:00,358.78,359.69,358.76,359.62,1800.0,339.9489,340.8111,339.93,340.7448,1800.0
2020-10-27 15:20:00,359.8,360.57,359.69,360.4,2938.0,340.9154,341.645,340.8111,341.4839,2938.0
2020-10-27 15:30:00,360.39,360.74,360.09,360.19,4246.0,341.4744,341.806,341.1901,341.2849,4246.0
2020-10-27 15:40:00,360.18,360.29,359.03,359.27,6011.0,341.2754,341.3796,340.1858,340.4132,6011.0
2020-10-27 15:50:00,359.07,359.07,357.46,357.69,27172.0,340.2237,340.2237,338.6982,338.9161,27172.0
2020-10-28 09:30:00,352.58,355.34,350.8,354.8,8101.0,334.0743,336.6895,332.3877,336.1778,8101.0
2020-10-28 09:40:00,355.23,358.61,355.23,358.52,1969.0,336.5852,339.7878,336.5852,339.7026,1969.0
2020-10-28 09:50:00,358.59,358.59,356.65,357.09,7556.0,339.7689,339.7689,337.9307,338.3476,7556.0
2020-10-28 10:00:00,356.71,357.9,356.45,357.16,4646.0,337.9876,339.1151,337.7412,338.4139,4646.0
2020-10-28 10:10:00,356.93,356.93,355.05,355.05,5268.0,338.196,338.196,336.4147,336.4147,5268.0
2020-10-28 10:20:00,354.81,354.81,352.87,353.09,2720.0,336.1873,336.1873,334.3491,334.5576,2720.0
2020-10-28 10:30:00,353.42,354.33,352.94,353.25,4926.0,334.8702,335.7325,334.4154,334.7092,4926.0
2020-10-28 10:40:00,353.1,353.92,352.54,353.15,4228.0,334.567,335.344,334.0364,334.6144,4228.0
2020-10-28 10:50:00,353.0,353.54,352.26,353.2,1941.0,334.4723,334.9839,333.7711,334.6618,1941.0
2020-10-28 11:00:00,353.59,354.35,352.75,354.35,1936.0,335.0313,335.7514,334.2354,335.7514,1936.0
2020-10-28 11:10:00,355.29,355.76,354.6,354.87,3903.0,336.6421,337.0874,335.9883,336.2441,3903.0
2020-10-28 11:20:00,355.54,356.03,354.84,355.07,2931.0,336.879,337.3432,336.2157,336.4336,2931.0
2020-10-28 11:30:00,354.63,354.78,353.93,354.78,11839.0,336.0167,336.1589,335.3535,336.1589,11839.0
2020-10-28 11:40:00,354.48,356.56,354.48,355.95,5021.0,335.8746,337.8454,335.8746,337.2674,5021.0
2020-10-28 11:50:00,356.03,356.38,355.42,355.42,6001.0,337.3432,337.6749,336.7653,336.7653,6001.0
2020-10-28 12:00:00,355.12,356.0,354.64,355.73,2061.0,336.481,337.3148,336.0262,337.059,2061.0
2020-10-28 12:10:00,355.44,357.19,355.14,356.59,8082.0,336.7842,338.4424,336.5,337.8738,8082.0
2020-10-28 12:20:00,356.58,356.62,355.34,355.35,3175.0,337.8644,337.9023,336.6895,336.6989,3175.0
2020-10-28 12:30:00,355.34,355.94,354.99,355.2,2046.0,336.6895,337.258,336.3578,336.5568,2046.0
2020-10-28 12:40:00,354.24,354.62,354.07,354.09,1300.0,335.6472,336.0072,335.4861,335.5051,1300.0
2020-10-28 12:50:00,353.67,355.02,353.67,354.73,2750.0,335.1071,336.3863,335.1071,336.1115,2750.0
2020-10-28 13:00:00,354.46,354.48,353.82,353.82,1200.0,335.8556,335.8746,335.2492,335.2492,1200.0
2020-10-28 13:10:00,353.56,353.56,353.19,353.19,1300.0,335.0029,335.0029,334.6523,334.6523,1300.0
2020-10-28 13:20:00,353.85,354.29,353.43,354.29,2300.0,335.2777,335.6946,334.8797,335.6946,2300.0
2020-10-28 13:30:00,354.22,354.58,353.8,354.09,3055.0,335.6282,335.9693,335.2303,335.5051,3055.0
2020-10-28 13:40:00,354.38,354.43,353.69,354.32,1700.0,335.7798,335.8272,335.1261,335.723,1700.0
2020-10-28 13:50:00,354.05,354.73,353.98,354.58,2280.0,335.4672,336.1115,335.4008,335.9693,2280.0
2020-10-28 14:00:00,354.61,355.02,354.15,354.59,1837.0,335.9978,336.3863,335.5619,335.9788,1837.0
2020-10-28 14:10:00,354.35,354.35,353.22,353.89,2216.0,335.7514,335.7514,334.6807,335.3156,2216.0
2020-10-28 14:20:00,354.49,355.68,354.49,355.4,2242.0,335.8841,337.0116,335.8841,336.7463,2242.0
2020-10-28 14:30:00,355.9,355.91,354.69,354.69,3300.0,337.2201,337.2295,336.0736,336.0736,3300.0
2020-10-28 14:40:00,354.53,355.08,354.18,354.93,1349.0,335.922,336.4431,335.5903,336.301,1349.0
2020-10-28 14:50:00,354.81,355.59,353.96,355.48,2900.0,336.1873,336.9263,335.3819,336.8221,2900.0
2020-10-28 15:00:00,355.37,355.37,354.58,355.28,4150.0,336.7179,336.7179,335.9693,336.6326,4150.0
2020-10-28 15:10:00,354.95,355.56,354.51,355.28,3906.0,336.3199,336.8979,335.903,336.6326,3906.0
2020-10-28 15:20:00,355.07,357.14,354.99,356.93,5122.0,336.4336,338.395,336.3578,338.196,5122.0
2020-10-28 15:30:00,356.76,357.8,355.57,355.71,6237.0,338.0349,339.0203,336.9074,337.04,6237.0
2020-10-28 15:40:00,356.01,356.27,354.22,354.34,11301.0,337.3243,337.5706,335.6282,335.7419,11301.0
2020-10-28 15:50:00,354.79,354.79,352.15,352.55,29816.0,336.1683,336.1683,333.6669,334.0459,29816.0
2020-10-29 09:30:00,352.01,353.57,351.04,351.96,12533.0,333.5342,335.0124,332.6151,333.4869,12533.0
2020-10-29 09:40:00,351.57,351.58,350.71,351.1,1163.0,333.1173,333.1268,332.3025,332.672,1163.0
2020-10-29 09:50:00,350.88,352.95,350.88,352.59,1485.0,332.4635,334.4249,332.4635,334.0838,1485.0
2020-10-29 10:00:00,352.43,353.56,351.49,351.49,2710.0,333.9322,335.0029,333.0415,333.0415,2710.0
2020-10-29 10:10:00,351.13,351.51,350.29,351.51,1980.0,332.7004,333.0605,331.9045,333.0605,1980.0
2020-10-29 10:20:00,351.77,352.21,350.98,352.21,2045.0,333.3068,333.7237,332.5583,333.7237,2045.0
2020-10-29 10:30:00,352.54,352.55,351.66,352.55,2616.0,334.0364,334.0459,333.2026,334.0459,2616.0
2020-10-29 10:40:00,352.33,352.36,351.36,351.5,5501.0,333.8374,333.8659,332.9184,333.051,5501.0
2020-10-29 10:50:00,351.77,353.34,351.77,352.79,4536.0,333.3068,334.7944,333.3068,334.2733,4536.0
2020-10-29 11:00:00,352.8,352.97,351.61,352.31,2222.0,334.2828,334.4439,333.1552,333.8185,2222.0
2020-10-29 11:10:00,351.11,351.97,351.06,351.45,2915.0,332.6815,333.4963,332.6341,333.0036,2915.0
2020-10-29 11:20:00,351.31,351.87,350.64,350.64,2533.0,332.871,333.4016,332.2361,332.2361,2533.0
2020-10-29 11:30:00,350.6,350.6,349.26,349.76,1400.0,332.1982,332.1982,330.9286,331.4023,1400.0
2020-10-29 11:40:00,349.5,349.5,348.53,348.85,3800.0,331.156,331.156,330.2369,330.5401,3800.0
2020-10-29 11:50:00,348.98,349.33,348.3,349.05,3300.0,330.6633,330.9949,330.019,330.7296,3300.0
2020-10-29 12:00:00,348.79,348.99,348.63,348.82,900.0,330.4832,330.6727,330.3316,330.5117,900.0
2020-10-29 12:10:00,348.93,350.2,348.93,349.57,1800.0,330.6159,331.8192,330.6159,331.2223,1800.0
2020-10-29 12:20:00,349.23,349.78,348.85,349.71,3000.0,330.9002,331.4213,330.5401,331.355,3000.0
2020-10-29 12:30:00,350.03,351.02,349.84,350.99,910.0,331.6582,332.5962,331.4781,332.5678,910.0
2020-10-29 12:40:00,350.99,351.22,350.45,350.6,2310.0,332.5678,332.7857,332.0561,332.1982,2310.0
2020-10-29 12:50:00,350.18,350.67,350.17,350.3,4685.0,331.8003,332.2646,331.7908,331.914,4685.0
2020-10-29 13:00:00,350.39,350.71,349.72,349.72,1851.0,331.9993,332.3025,331.3644,331.3644,1851.0
2020-10-29 13:10:00,349.78,350.04,349.42,349.65,1400.0,331.4213,331.6676,331.0802,331.2981,1400.0
2020-10-29 13:20:00,349.07,350.07,348.81,350.07,1567.0,330.7485,331.6961,330.5022,331.6961,1567.0
2020-10-29 13:30:00,350.48,350.98,350.23,350.58,2256.0,332.0845,332.5583,331.8477,332.1793,2256.0
2020-10-29 13:40:00,350.99,351.65,350.76,351.29,2619.0,332.5678,333.1931,332.3498,332.852,2619.0
2020-10-29 13:50:00,351.28,351.87,351.28,351.57,1400.0,332.8426,333.4016,332.8426,333.1173,1400.0
2020-10-29 14:00:00,351.85,353.11,351.6,352.93,2145.0,333.3826,334.5765,333.1458,334.406,2145.0
2020-10-29 14:10:00,353.06,353.58,352.89,353.58,2094.0,334.5291,335.0218,334.368,335.0218,2094.0
2020-10-29 14:20:00,353.79,353.79,353.36,353.65,2476.0,335.2208,335.2208,334.8134,335.0882,2476.0
2020-10-29 14:30:00,353.82,354.57,353.3,353.3,2488.0,335.2492,335.9599,334.7565,334.7565,2488.0
2020-10-29 14:40:00,353.25,353.51,352.49,352.68,2114.0,334.7092,334.9555,333.989,334.1691,2114.0
2020-10-29 14:50:00,352.53,352.96,352.29,352.29,1400.0,334.0269,334.4344,333.7995,333.7995,1400.0
2020-10-29 15:00:00,352.36,353.12,352.26,352.81,2730.0,333.8659,334.586,333.7711,334.2922,2730.0
2020-10-29 15:10:00,352.53,352.53,350.56,351.28,5145.0,334.0269,334.0269,332.1603,332.8426,5145.0
2020-10-29 15:20:00,351.1,352.56,350.87,352.3,4849.0,332.672,334.0554,332.4541,333.809,4849.0
2020-10-29 15:30:00,352.16,352.41,351.05,351.19,6973.0,333.6764,333.9132,332.6246,332.7573,6973.0
2020-10-29 15:40:00,351.22,352.62,350.92,351.58,7382.0,332.7857,334.1122,332.5014,333.1268,7382.0
2020-10-29 15:50:00,351.81,352.33,350.1,350.11,23536.0,333.3447,333.8374,331.7245,331.734,23536.0
2020-10-30 09:30:00,348.87,351.74,348.87,351.73,3668.0,330.559,333.2784,330.559,333.2689,3668.0
2020-10-30 09:40:00,351.31,351.93,350.4,350.91,2418.0,332.871,333.4584,332.0087,332.492,2418.0
2020-10-30 09:50:00,350.26,351.36,350.26,350.79,3825.0,331.8761,332.9184,331.8761,332.3783,3825.0
2020-10-30 10:00:00,350.38,350.65,348.97,350.32,4330.0,331.9898,332.2456,330.6538,331.9329,4330.0
2020-10-30 10:10:00,350.67,350.76,349.76,349.76,2804.0,332.2646,332.3498,331.4023,331.4023,2804.0
2020-10-30 10:20:00,349.68,349.68,347.78,347.87,2119.0,331.3265,331.3265,329.5263,329.6115,2119.0
2020-10-30 10:30:00,348.17,348.41,347.61,347.81,1900.0,329.8958,330.1232,329.3652,329.5547,1900.0
2020-10-30 10:40:00,347.54,347.54,345.21,345.51,3308.0,329.2989,329.2989,327.0911,327.3754,3308.0
2020-10-30 10:50:00,345.89,347.12,345.75,345.75,2199.0,327.7355,328.9009,327.6028,327.6028,2199.0
2020-10-30 11:00:00,345.35,346.64,345.0,345.0,3713.0,327.2238,328.4461,326.8922,326.8922,3713.0
2020-10-30 11:10:00,345.83,346.63,345.55,346.4,7900.0,327.6786,328.4366,327.4133,328.2187,7900.0
2020-10-30 11:20:00,345.87,346.51,345.49,345.49,5519.0,327.7165,328.3229,327.3564,327.3564,5519.0
2020-10-30 11:30:00,345.88,347.14,345.87,346.59,2148.0,327.726,328.9198,327.7165,328.3987,2148.0
2020-10-30 11:40:00,346.98,346.99,345.76,346.27,3756.0,328.7682,328.7777,327.6123,328.0955,3756.0
2020-10-30 11:50:00,346.74,346.8,346.0,346.08,2200.0,328.5408,328.5977,327.8397,327.9155,2200.0
2020-10-30 12:00:00,346.11,347.56,346.1,347.43,3986.0,327.9439,329.3178,327.9344,329.1946,3986.0
2020-10-30 12:10:00,347.26,349.1,347.26,349.1,1600.0,329.0335,330.777,329.0335,330.777,1600.0
2020-10-30 12:20:00,349.55,349.81,348.93,349.81,1168.0,331.2034,331.4497,330.6159,331.4497,1168.0
2020-10-30 12:30:00,349.52,349.74,348.82,349.47,3085.0,331.1749,331.3834,330.5117,331.1276,3085.0
2020-10-30 12:40:00,349.07,349.8,348.94,349.8,2100.0,330.7485,331.4402,330.6254,331.4402,2100.0
2020-10-30 12:50:00,349.54,349.54,349.15,349.27,2850.0,331.1939,331.1939,330.8243,330.9381,2850.0
2020-10-30 13:00:00,348.89,349.26,348.19,348.19,3894.0,330.578,330.9286,329.9147,329.9147,3894.0
2020-10-30 13:10:00,348.17,348.73,347.91,348.6,2533.0,329.8958,330.4264,329.6494,330.3032,2533.0
2020-10-30 13:20:00,348.38,348.75,348.12,348.75,1100.0,330.0948,330.4453,329.8484,330.4453,1100.0
2020-10-30 13:30:00,349.17,349.17,347.64,348.03,3870.0,330.8433,330.8433,329.3936,329.7631,3870.0
2020-10-30 13:40:00,348.04,349.28,348.03,348.66,1983.0,329.7726,330.9475,329.7631,330.3601,1983.0
2020-10-30 13:50:00,348.43,349.37,348.42,349.12,3069.0,330.1421,331.0328,330.1327,330.7959,3069.0
2020-10-30 14:00:00,349.14,349.95,348.88,349.95,2900.0,330.8149,331.5824,330.5685,331.5824,2900.0
2020-10-30 14:10:00,350.13,350.14,348.91,349.8,2852.0,331.7529,331.7624,330.5969,331.4402,2852.0
2020-10-30 14:20:00,349.38,349.57,347.91,348.08,1800.0,331.0423,331.2223,329.6494,329.8105,1800.0
2020-10-30 14:30:00,347.66,348.26,347.47,348.15,3817.0,329.4126,329.9811,329.2325,329.8768,3817.0
2020-10-30 14:40:00,348.25,348.26,347.21,348.11,1400.0,329.9716,329.9811,328.9862,329.8389,1400.0
2020-10-30 14:50:00,348.21,349.09,348.16,348.64,3537.0,329.9337,330.7675,329.8863,330.3411,3537.0
2020-10-30 15:00:00,348.46,348.47,347.46,347.81,3313.0,330.1706,330.18,329.2231,329.5547,3313.0
2020-10-30 15:10:00,347.93,348.69,347.83,348.27,5201.0,329.6684,330.3885,329.5736,329.9905,5201.0
2020-10-30 15:20:00,348.25,348.57,347.92,348.54,5058.0,329.9716,330.2748,329.6589,330.2464,5058.0
2020-10-30 15:30:00,348.26,348.37,347.55,348.21,8183.0,329.9811,330.0853,329.3083,329.9337,8183.0
2020-10-30 15:40:00,348.33,349.34,347.73,348.29,9384.0,330.0474,331.0044,329.4789,330.0095,9384.0
2020-10-30 15:50:00,347.87,350.3,347.27,350.29,28726.0,329.6115,331.914,329.043,331.9045,28726.0
2020-11-02 09:30:00,354.24,357.2,354.24,356.59,3363.0,335.6472,338.4518,335.6472,337.8738,3363.0
2020-11-02 09:40:00,356.55,357.13,356.54,357.13,1100.0,337.8359,338.3855,337.8265,338.3855,1100.0
2020-11-02 09:50:00,358.21,359.58,358.21,358.68,976.0,339.4088,340.7069,339.4088,339.8542,976.0
2020-11-02 10:00:00,361.25,362.42,361.2,361.72,3668.0,342.2893,343.3979,342.2419,342.7346,3668.0
2020-11-02 10:10:00,361.56,361.56,360.0,360.85,1942.0,342.583,342.583,341.1049,341.9103,1942.0
2020-11-02 10:20:00,360.81,361.31,360.71,360.83,1500.0,341.8724,342.3461,341.7776,341.8913,1500.0
2020-11-02 10:30:00,360.74,360.74,358.98,358.98,3800.0,341.806,341.806,340.1384,340.1384,3800.0
2020-11-02 10:40:00,358.82,359.33,358.47,359.27,1009.0,339.9868,340.47,339.6552,340.4132,1009.0
2020-11-02 10:50:00,359.58,359.62,358.52,359.33,2698.0,340.7069,340.7448,339.7026,340.47,2698.0
2020-11-02 11:00:00,359.3,360.75,359.25,360.75,3428.0,340.4416,341.8155,340.3942,341.8155,3428.0
2020-11-02 11:10:00,360.66,360.87,359.79,359.9,2846.0,341.7302,341.9292,340.9059,341.0101,2846.0
2020-11-02 11:20:00,359.84,359.84,359.18,359.63,1000.0,340.9533,340.9533,340.3279,340.7543,1000.0
2020-11-02 11:30:00,360.49,360.7,359.85,359.85,1901.0,341.5692,341.7681,340.9627,340.9627,1901.0
2020-11-02 11:40:00,359.94,361.05,359.94,360.73,3460.0,341.048,342.0998,341.048,341.7966,3460.0
2020-11-02 11:50:00,360.8,360.89,359.74,359.74,2704.0,341.8629,341.9482,340.8585,340.8585,2704.0
2020-11-02 12:00:00,359.55,360.32,359.37,360.32,1700.0,340.6785,341.4081,340.5079,341.4081,1700.0
2020-11-02 12:10:00,360.18,360.18,359.72,359.89,2003.0,341.2754,341.2754,340.8396,341.0006,2003.0
2020-11-02 12:20:00,360.03,361.38,360.01,361.38,1300.0,341.1333,342.4124,341.1143,342.4124,1300.0
2020-11-02 12:30:00,361.46,361.57,360.65,360.71,3116.0,342.4882,342.5925,341.7208,341.7776,3116.0
2020-11-02 12:40:00,360.71,360.71,359.69,359.69,1300.0,341.7776,341.7776,340.8111,340.8111,1300.0
2020-11-02 12:50:00,359.65,359.83,359.19,359.63,1300.0,340.7732,340.9438,340.3374,340.7543,1300.0
2020-11-02 13:00:00,359.88,359.97,359.39,359.63,1600.0,340.9912,341.0764,340.5269,340.7543,1600.0
2020-11-02 13:10:00,359.93,359.93,358.45,358.45,1588.0,341.0385,341.0385,339.6362,339.6362,1588.0
2020-11-02 13:20:00,358.54,358.84,358.4,358.4,1502.0,339.7215,340.0058,339.5888,339.5888,1502.0
2020-11-02 13:30:00,358.99,359.31,358.93,358.94,1889.0,340.1479,340.4511,340.091,340.1005,1889.0
2020-11-02 13:40:00,359.27,360.03,359.27,359.74,1898.0,340.4132,341.1333,340.4132,340.8585,1898.0
2020-11-02 13:50:00,359.77,359.82,359.21,359.21,1000.0,340.8869,340.9343,340.3563,340.3563,1000.0
2020-11-02 14:00:00,359.24,359.77,358.86,359.42,1390.0,340.3848,340.8869,340.0247,340.5553,1390.0
2020-11-02 14:10:00,359.71,360.04,359.51,359.51,2100.0,340.8301,341.1428,340.6406,340.6406,2100.0
2020-11-02 14:20:00,359.96,361.69,359.87,361.33,3938.0,341.067,342.7062,340.9817,342.3651,3938.0
2020-11-02 14:30:00,361.88,362.24,361.33,361.54,2516.0,342.8862,343.2273,342.3651,342.564,2516.0
2020-11-02 14:40:00,362.11,363.3,361.88,362.74,3306.0,343.1041,344.2317,342.8862,343.7011,3306.0
2020-11-02 14:50:00,362.71,363.17,362.14,362.36,3973.0,343.6726,344.1085,343.1325,343.341,3973.0
2020-11-02 15:00:00,362.6,363.25,362.6,362.63,3959.0,343.5684,344.1843,343.5684,343.5968,3959.0
2020-11-02 15:10:00,362.75,362.91,362.0,362.65,2900.0,343.7105,343.8621,342.9999,343.6158,2900.0
2020-11-02 15:20:00,362.68,362.92,362.29,362.41,3407.0,343.6442,343.8716,343.2747,343.3884,3407.0
2020-11-02 15:30:00,362.49,363.04,361.59,361.71,7447.0,343.4642,343.9853,342.6114,342.7251,7447.0
2020-11-02 15:40:00,361.8,362.93,361.36,362.93,11666.0,342.8104,343.8811,342.3935,343.8811,11666.0
2020-11-02 15:50:00,362.75,363.24,362.01,363.23,16293.0,343.7105,344.1748,343.0094,344.1653,16293.0
2020-11-03 09:30:00,366.73,369.62,366.73,368.9,3485.0,347.4816,350.22,347.4816,349.5377,3485.0
2020-11-03 09:40:00,369.81,370.81,369.3,370.06,3914.0,350.4,351.3475,349.9167,350.6369,3914.0
2020-11-03 09:50:00,370.18,372.0,370.18,370.62,2549.0,350.7506,352.475,350.7506,351.1675,2549.0
2020-11-03 10:00:00,370.39,372.5,370.39,372.11,5847.0,350.9495,352.9488,350.9495,352.5793,5847.0
2020-11-03 10:10:00,372.16,374.04,372.11,373.69,3791.0,352.6266,354.408,352.5793,354.0763,3791.0
2020-11-03 10:20:00,373.54,373.93,372.41,372.41,3295.0,353.9342,354.3037,352.8635,352.8635,3295.0
2020-11-03 10:30:00,372.47,372.98,371.25,372.98,1393.0,352.9204,353.4036,351.7644,353.4036,1393.0
2020-11-03 10:40:00,372.98,373.43,372.97,373.24,2566.0,353.4036,353.83,353.3941,353.6499,2566.0
2020-11-03 10:50:00,373.06,373.06,372.51,372.83,2188.0,353.4794,353.4794,352.9583,353.2615,2188.0
2020-11-03 11:00:00,373.16,373.4,372.52,373.04,1818.0,353.5741,353.8016,352.9677,353.4604,1818.0
2020-11-03 11:10:00,373.04,373.34,372.5,372.5,2907.0,353.4604,353.7447,352.9488,352.9488,2907.0
2020-11-03 11:20:00,372.07,372.13,371.77,371.81,1696.0,352.5414,352.5982,352.2571,352.295,1696.0
2020-11-03 11:30:00,371.56,371.56,370.56,370.77,2275.0,352.0581,352.0581,351.1106,351.3096,2275.0
2020-11-03 11:40:00,370.56,370.78,370.2,370.2,1646.0,351.1106,351.3191,350.7695,350.7695,1646.0
2020-11-03 11:50:00,370.23,370.34,369.44,369.79,1350.0,350.7979,350.9022,350.0494,350.381,1350.0
2020-11-03 12:00:00,370.03,370.47,369.69,369.92,1679.0,350.6084,351.0253,350.2863,350.5042,1679.0
2020-11-03 12:10:00,370.17,370.27,369.94,369.94,1256.0,350.7411,350.8358,350.5232,350.5232,1256.0
2020-11-03 12:20:00,369.89,370.2,369.86,370.13,1303.0,350.4758,350.7695,350.4474,350.7032,1303.0
2020-11-03 12:30:00,370.22,370.48,370.02,370.2,1807.0,350.7885,351.0348,350.599,350.7695,1807.0
2020-11-03 12:40:00,370.21,370.21,369.17,369.63,3230.0,350.779,350.779,349.7936,350.2294,3230.0
2020-11-03 12:50:00,369.48,369.48,369.0,369.0,400.0,350.0873,350.0873,349.6325,349.6325,400.0
2020-11-03 13:00:00,369.19,369.19,368.85,369.02,1010.0,349.8125,349.8125,349.4904,349.6514,1010.0
2020-11-03 13:10:00,369.23,369.79,369.2,369.79,1602.0,349.8504,350.381,349.822,350.381,1602.0
2020-11-03 13:20:00,369.7,370.49,369.7,370.13,1106.0,350.2958,351.0443,350.2958,350.7032,1106.0
2020-11-03 13:30:00,370.28,370.52,369.82,370.38,1700.0,350.8453,351.0727,350.4095,350.9401,1700.0
2020-11-03 13:40:00,370.0,370.35,369.5,369.51,1102.0,350.58,350.9116,350.1062,350.1157,1102.0
2020-11-03 13:50:00,369.27,369.27,368.61,368.62,1200.0,349.8883,349.8883,349.263,349.2724,1200.0
2020-11-03 14:00:00,369.0,369.76,369.0,369.75,1000.0,349.6325,350.3526,349.6325,350.3431,1000.0
2020-11-03 14:10:00,369.92,370.69,369.92,370.18,2000.0,350.5042,351.2338,350.5042,350.7506,2000.0
2020-11-03 14:20:00,370.02,370.02,369.36,369.36,900.0,350.599,350.599,349.9736,349.9736,900.0
2020-11-03 14:30:00,369.92,370.9,369.92,370.71,1700.0,350.5042,351.4328,350.5042,351.2527,1700.0
2020-11-03 14:40:00,371.05,371.34,371.04,371.34,1200.0,351.5749,351.8497,351.5654,351.8497,1200.0
2020-11-03 14:50:00,371.27,371.45,371.06,371.06,1829.0,351.7833,351.9539,351.5844,351.5844,1829.0
2020-11-03 15:00:00,370.96,371.17,370.0,370.0,2000.0,351.4896,351.6886,350.58,350.58,2000.0
2020-11-03 15:10:00,370.44,370.87,370.44,370.8,1749.0,350.9969,351.4043,350.9969,351.338,1749.0
2020-11-03 15:20:00,370.91,370.96,369.85,370.8,4119.0,351.4422,351.4896,350.4379,351.338,4119.0
2020-11-03 15:30:00,370.96,371.59,370.85,371.38,3420.0,351.4896,352.0866,351.3854,351.8876,3420.0
2020-11-03 15:40:00,371.41,372.79,371.2,372.77,8598.0,351.916,353.2236,351.717,353.2046,8598.0
2020-11-03 15:50:00,372.6,372.79,370.98,371.18,16101.0,353.0435,353.2236,351.5086,351.6981,16101.0
2020-11-04 09:30:00,374.96,374.96,370.46,370.46,6237.0,355.2797,355.2797,351.0159,351.0159,6237.0
2020-11-04 09:40:00,369.22,371.67,368.82,371.67,4338.0,349.8409,352.1624,349.4619,352.1624,4338.0
2020-11-04 09:50:00,371.35,372.22,370.38,371.77,2401.0,351.8591,352.6835,350.9401,352.2571,2401.0
2020-11-04 10:00:00,373.6,373.65,372.67,372.68,4842.0,353.9911,354.0384,353.1099,353.1193,4842.0
2020-11-04 10:10:00,372.89,376.48,372.71,376.03,6810.0,353.3183,356.7199,353.1478,356.2935,6810.0
2020-11-04 10:20:00,376.03,377.71,374.58,374.6,7445.0,356.2935,357.8853,354.9196,354.9386,7445.0
2020-11-04 10:30:00,374.31,374.49,372.26,372.26,6180.0,354.6638,354.8343,352.7214,352.7214,6180.0
2020-11-04 10:40:00,371.83,372.99,371.83,372.99,3052.0,352.314,353.4131,352.314,353.4131,3052.0
2020-11-04 10:50:00,372.94,375.88,372.94,374.3,11817.0,353.3657,356.1514,353.3657,354.6543,11817.0
2020-11-04 11:00:00,374.56,374.89,372.88,374.41,12659.0,354.9007,355.2133,353.3088,354.7585,12659.0
2020-11-04 11:10:00,374.17,374.24,373.31,373.56,3425.0,354.5311,354.5975,353.7163,353.9532,3425.0
2020-11-04 11:20:00,373.46,375.07,373.46,374.09,3199.0,353.8584,355.3839,353.8584,354.4553,3199.0
2020-11-04 11:30:00,374.44,375.59,374.38,374.94,4912.0,354.787,355.8766,354.7301,355.2607,4912.0
2020-11-04 11:40:00,374.67,375.03,373.59,373.73,1473.0,355.0049,355.346,353.9816,354.1142,1473.0
2020-11-04 11:50:00,374.06,374.49,373.03,373.94,6146.0,354.4269,354.8343,353.451,354.3132,6146.0
2020-11-04 12:00:00,374.21,376.29,373.97,376.29,1100.0,354.569,356.5399,354.3416,356.5399,1100.0
2020-11-04 12:10:00,376.61,378.39,376.61,378.27,1930.0,356.8431,358.5296,356.8431,358.4159,1930.0
2020-11-04 12:20:00,378.44,379.33,378.1,379.33,3753.0,358.577,359.4203,358.2549,359.4203,3753.0
2020-11-04 12:30:00,378.61,379.01,378.28,378.28,2304.0,358.7381,359.1171,358.4254,358.4254,2304.0
2020-11-04 12:40:00,378.31,378.62,377.94,378.21,2529.0,358.4538,358.7476,358.1033,358.3591,2529.0
2020-11-04 12:50:00,377.85,377.85,377.18,377.59,4814.0,358.018,358.018,357.3832,357.7716,4814.0
2020-11-04 13:00:00,377.79,378.25,377.28,377.65,3604.0,357.9611,358.397,357.4779,357.8285,3604.0
2020-11-04 13:10:00,377.48,377.5,376.39,377.04,2900.0,357.6674,357.6864,356.6346,357.2505,2900.0
2020-11-04 13:20:00,376.9,377.0,376.81,376.81,700.0,357.1178,357.2126,357.0326,357.0326,700.0
2020-11-04 13:30:00,377.0,378.18,376.83,377.21,2411.0,357.2126,358.3307,357.0515,357.4116,2411.0
2020-11-04 13:40:00,377.27,377.27,375.13,376.07,3200.0,357.4684,357.4684,355.4408,356.3314,3200.0
2020-11-04 13:50:00,375.92,377.02,375.91,376.52,2723.0,356.1893,357.2316,356.1798,356.7578,2723.0
2020-11-04 14:00:00,376.45,376.89,375.85,376.46,3265.0,356.6915,357.1084,356.123,356.7009,3265.0
2020-11-04 14:10:00,376.52,376.52,375.99,375.99,1500.0,356.7578,356.7578,356.2556,356.2556,1500.0
2020-11-04 14:20:00,376.31,376.87,375.91,376.13,2502.0,356.5588,357.0894,356.1798,356.3883,2502.0
2020-11-04 14:30:00,376.3,376.48,375.63,375.63,3615.0,356.5493,356.7199,355.9145,355.9145,3615.0
2020-11-04 14:40:00,375.45,375.46,374.78,375.41,700.0,355.744,355.7534,355.1091,355.7061,700.0
2020-11-04 14:50:00,375.4,376.86,375.4,376.5,4100.0,355.6966,357.0799,355.6966,356.7388,4100.0
2020-11-04 15:00:00,376.23,377.13,376.22,376.52,4764.0,356.483,357.3358,356.4735,356.7578,4764.0
2020-11-04 15:10:00,377.0,377.01,376.09,376.46,5655.0,357.2126,357.2221,356.3504,356.7009,5655.0
2020-11-04 15:20:00,376.31,376.31,375.79,376.06,4456.0,356.5588,356.5588,356.0661,356.3219,4456.0
2020-11-04 15:30:00,376.3,376.45,375.53,375.63,5279.0,356.5493,356.6915,355.8198,355.9145,5279.0
2020-11-04 15:40:00,375.54,376.5,375.47,375.59,8219.0,355.8292,356.7388,355.7629,355.8766,8219.0
2020-11-04 15:50:00,375.77,376.61,374.65,374.74,25678.0,356.0472,356.8431,354.9859,355.0712,25678.0
2020-11-05 09:30:00,379.89,383.75,376.9,383.37,7247.0,359.9509,363.6083,357.1178,363.2483,7247.0
2020-11-05 09:40:00,382.66,382.66,381.24,381.24,2066.0,362.5755,362.5755,361.2301,361.2301,2066.0
2020-11-05 09:50:00,382.06,382.07,379.61,379.84,6100.0,362.007,362.0165,359.6856,359.9035,6100.0
2020-11-05 10:00:00,379.67,380.2,378.64,379.04,9276.0,359.7425,360.2446,358.7665,359.1455,9276.0
2020-11-05 10:10:00,379.51,383.31,379.51,383.31,2628.0,359.5909,363.1914,359.5909,363.1914,2628.0
2020-11-05 10:20:00,383.3,383.3,380.69,381.5,5206.0,363.1819,363.1819,360.7089,361.4764,5206.0
2020-11-05 10:30:00,381.17,382.34,379.4,379.4,8484.0,361.1637,362.2723,359.4866,359.4866,8484.0
2020-11-05 10:40:00,380.08,382.35,380.08,381.91,5803.0,360.1309,362.2818,360.1309,361.8649,5803.0
2020-11-05 10:50:00,382.0,382.53,381.34,382.53,6862.0,361.9502,362.4524,361.3248,362.4524,6862.0
2020-11-05 11:00:00,382.43,382.87,381.76,382.4,12003.0,362.3576,362.7745,361.7228,362.3292,12003.0
2020-11-05 11:10:00,382.5,383.16,381.71,382.96,10475.0,362.4239,363.0493,361.6754,362.8598,10475.0
2020-11-05 11:20:00,382.92,382.92,381.92,382.03,2428.0,362.8219,362.8219,361.8744,361.9786,2428.0
2020-11-05 11:30:00,382.16,382.79,382.0,382.33,7464.0,362.1018,362.6987,361.9502,362.2628,7464.0
2020-11-05 11:40:00,382.43,383.57,382.43,383.0,7445.0,362.3576,363.4378,362.3576,362.8977,7445.0
2020-11-05 11:50:00,383.12,383.65,382.4,383.17,3689.0,363.0114,363.5136,362.3292,363.0588,3689.0
2020-11-05 12:00:00,383.17,383.35,382.03,382.03,2600.0,363.0588,363.2293,361.9786,361.9786,2600.0
2020-11-05 12:10:00,382.48,382.48,381.31,381.32,2550.0,362.405,362.405,361.2964,361.3059,2550.0
2020-11-05 12:20:00,380.92,381.07,379.97,380.09,1799.0,360.9269,361.069,360.0267,360.1404,1799.0
2020-11-05 12:30:00,380.12,381.75,380.12,381.75,2776.0,360.1688,361.7133,360.1688,361.7133,2776.0
2020-11-05 12:40:00,381.88,381.88,381.15,381.53,2314.0,361.8365,361.8365,361.1448,361.5048,2314.0
2020-11-05 12:50:00,381.37,381.76,381.34,381.76,1352.0,361.3532,361.7228,361.3248,361.7228,1352.0
2020-11-05 13:00:00,382.0,383.04,382.0,382.93,1389.0,361.9502,362.9356,361.9502,362.8314,1389.0
2020-11-05 13:10:00,383.13,383.13,382.42,382.42,1900.0,363.0209,363.0209,362.3481,362.3481,1900.0
2020-11-05 13:20:00,382.36,382.58,382.31,382.58,1082.0,362.2913,362.4997,362.2439,362.4997,1082.0
2020-11-05 13:30:00,382.5,383.57,382.5,383.4,3080.0,362.4239,363.4378,362.4239,363.2767,3080.0
2020-11-05 13:40:00,383.2,383.4,382.82,382.82,1502.0,363.0872,363.2767,362.7271,362.7271,1502.0
2020-11-05 13:50:00,383.0,383.0,382.16,382.16,2169.0,362.8977,362.8977,362.1018,362.1018,2169.0
2020-11-05 14:00:00,382.38,382.53,381.32,381.63,2577.0,362.3102,362.4524,361.3059,361.5996,2577.0
2020-11-05 14:10:00,381.75,381.75,381.0,381.01,400.0,361.7133,361.7133,361.0027,361.0121,400.0
2020-11-05 14:20:00,380.79,381.61,380.58,381.29,3322.0,360.8037,361.5806,360.6047,361.2774,3322.0
2020-11-05 14:30:00,381.5,381.81,380.76,380.86,1559.0,361.4764,361.7701,360.7753,360.87,1559.0
2020-11-05 14:40:00,381.22,381.22,380.6,380.67,1797.0,361.2111,361.2111,360.6236,360.69,1797.0
2020-11-05 14:50:00,380.32,381.36,379.96,381.36,3350.0,360.3583,361.3438,360.0172,361.3438,3350.0
2020-11-05 15:00:00,381.27,381.62,381.14,381.24,2362.0,361.2585,361.5901,361.1353,361.2301,2362.0
2020-11-05 15:10:00,381.03,381.25,380.15,380.15,3215.0,361.0311,361.2395,360.1973,360.1973,3215.0
2020-11-05 15:20:00,380.49,380.94,380.3,380.3,1528.0,360.5194,360.9458,360.3394,360.3394,1528.0
2020-11-05 15:30:00,380.45,380.52,378.98,379.08,4335.0,360.4815,360.5478,359.0887,359.1834,4335.0
2020-11-05 15:40:00,379.22,379.63,378.98,379.45,4434.0,359.3161,359.7046,359.0887,359.534,4434.0
2020-11-05 15:50:00,379.99,379.99,378.33,378.96,8217.0,360.0457,360.0457,358.4728,359.0697,8217.0
2020-11-06 09:30:00,378.51,379.84,377.44,379.84,3849.0,360.0481,361.3132,359.0303,361.3132,3849.0
2020-11-06 09:40:00,379.85,382.25,379.76,382.25,6915.0,361.3227,363.6056,361.2371,363.6056,6915.0
2020-11-06 09:50:00,382.34,382.86,380.79,381.31,8733.0,363.6913,364.1859,362.2169,362.7115,8733.0
2020-11-06 10:00:00,381.31,381.89,379.83,381.88,5072.0,362.7115,363.2632,361.3037,363.2537,5072.0
2020-11-06 10:10:00,381.93,382.06,380.85,381.31,4026.0,363.3013,363.4249,362.2739,362.7115,4026.0
2020-11-06 10:20:00,381.66,382.25,380.77,381.62,7768.0,363.0444,363.6056,362.1978,363.0064,7768.0
2020-11-06 10:30:00,381.31,381.39,379.65,379.77,2300.0,362.7115,362.7876,361.1325,361.2466,2300.0
2020-11-06 10:40:00,380.18,381.98,380.18,381.98,1738.0,361.6366,363.3488,361.6366,363.3488,1738.0
2020-11-06 10:50:00,381.56,382.69,380.8,381.59,8486.0,362.9493,364.0242,362.2264,362.9778,8486.0
2020-11-06 11:00:00,381.35,383.87,381.35,383.54,1603.0,362.7495,365.1466,362.7495,364.8327,1603.0
2020-11-06 11:10:00,383.59,384.41,383.59,383.98,4739.0,364.8803,365.6603,364.8803,365.2513,4739.0
2020-11-06 11:20:00,384.08,384.33,383.66,383.67,1980.0,365.3464,365.5842,364.9469,364.9564,1980.0
2020-11-06 11:30:00,382.82,383.64,382.38,383.59,6741.0,364.1478,364.9278,363.7293,364.8803,6741.0
2020-11-06 11:40:00,383.85,384.54,383.85,383.87,1973.0,365.1276,365.7839,365.1276,365.1466,1973.0
2020-11-06 11:50:00,383.77,384.42,383.61,384.42,2624.0,365.0515,365.6698,364.8993,365.6698,2624.0
2020-11-06 12:00:00,384.85,385.46,384.16,385.28,6390.0,366.0788,366.6591,365.4225,366.4879,6390.0
2020-11-06 12:10:00,385.01,385.01,384.44,384.72,2008.0,366.231,366.231,365.6888,365.9552,2008.0
2020-11-06 12:20:00,384.97,385.27,384.72,385.27,2886.0,366.193,366.4783,365.9552,366.4783,2886.0
2020-11-06 12:30:00,385.58,385.84,384.92,385.16,4817.0,366.7732,367.0205,366.1454,366.3737,4817.0
2020-11-06 12:40:00,385.22,385.63,385.19,385.63,1941.0,366.4308,366.8208,366.4022,366.8208,1941.0
2020-11-06 12:50:00,385.78,386.61,385.78,386.24,1365.0,366.9635,367.753,366.9635,367.401,1365.0
2020-11-06 13:00:00,386.22,387.12,386.21,387.12,3938.0,367.382,368.2381,367.3725,368.2381,3938.0
2020-11-06 13:10:00,387.24,387.49,387.0,387.45,2780.0,368.3523,368.5901,368.124,368.552,2780.0
2020-11-06 13:20:00,387.3,388.1,387.24,388.1,3869.0,368.4093,369.1703,368.3523,369.1703,3869.0
2020-11-06 13:30:00,387.79,388.12,387.74,388.12,3649.0,368.8754,369.1893,368.8279,369.1893,3649.0
2020-11-06 13:40:00,388.2,388.5,388.16,388.16,7337.0,369.2654,369.5508,369.2274,369.2274,7337.0
2020-11-06 13:50:00,388.16,389.33,388.08,389.02,4765.0,369.2274,370.3403,369.1513,370.0454,4765.0
2020-11-06 14:00:00,389.02,389.87,388.99,389.73,3800.0,370.0454,370.854,370.0169,370.7208,3800.0
2020-11-06 14:10:00,389.87,390.69,389.87,390.48,5528.0,370.854,371.634,370.854,371.4342,5528.0
2020-11-06 14:20:00,390.62,391.0,390.54,391.0,1000.0,371.5674,371.9289,371.4913,371.9289,1000.0
2020-11-06 14:30:00,391.15,391.35,390.02,390.37,5000.0,372.0715,372.2618,370.9967,371.3296,5000.0
2020-11-06 14:40:00,390.25,390.42,390.0,390.37,1784.0,371.2154,371.3771,370.9776,371.3296,1784.0
2020-11-06 14:50:00,390.0,390.83,390.0,390.83,1970.0,370.9776,371.7672,370.9776,371.7672,1970.0
2020-11-06 15:00:00,390.86,390.9,390.34,390.9,4987.0,371.7957,371.8337,371.3011,371.8337,4987.0
2020-11-06 15:10:00,390.86,391.35,390.58,391.25,2167.0,371.7957,372.2618,371.5293,372.1667,2167.0
2020-11-06 15:20:00,391.28,391.7,391.04,391.7,4460.0,372.1952,372.5947,371.9669,372.5947,4460.0
2020-11-06 15:30:00,391.72,392.21,391.49,392.16,4914.0,372.6137,373.0798,372.395,373.0323,4914.0
2020-11-06 15:40:00,392.36,393.25,391.98,392.87,9604.0,373.2225,374.0691,372.8611,373.7076,9604.0
2020-11-06 15:50:00,393.14,393.14,390.52,390.63,14062.0,373.9645,373.9645,371.4723,371.5769,14062.0
2020-11-09 09:30:00,403.16,411.87,403.16,408.94,20027.0,383.4958,391.7809,383.4958,388.9938,20027.0
2020-11-09 09:40:00,410.21,410.21,405.54,406.52,7540.0,390.2019,390.2019,385.7597,386.6919,7540.0
2020-11-09 09:50:00,405.46,406.03,400.54,401.27,16274.0,385.6836,386.2258,381.0035,381.6979,16274.0
2020-11-09 10:00:00,401.79,404.66,399.42,402.41,6710.0,382.1926,384.9226,379.9382,382.7823,6710.0
2020-11-09 10:10:00,403.99,405.99,403.36,404.91,5236.0,384.2853,386.1877,383.686,385.1604,5236.0
2020-11-09 10:20:00,405.33,405.9,404.51,404.77,2104.0,385.5599,386.1021,384.7799,385.0272,2104.0
2020-11-09 10:30:00,405.31,405.44,400.82,402.26,3037.0,385.5409,385.6645,381.2699,382.6396,3037.0
2020-11-09 10:40:00,401.54,403.47,401.02,401.53,4331.0,381.9548,383.7906,381.4601,381.9453,4331.0
2020-11-09 10:50:00,402.0,403.31,401.97,402.98,3680.0,382.3923,383.6384,382.3638,383.3245,3680.0
2020-11-09 11:00:00,403.68,403.68,400.72,401.33,3300.0,383.9904,383.9904,381.1748,381.755,3300.0
2020-11-09 11:10:00,401.89,402.26,398.73,398.73,3225.0,382.2877,382.6396,379.2818,379.2818,3225.0
2020-11-09 11:20:00,399.45,400.8,399.45,400.01,2422.0,379.9667,381.2509,379.9667,380.4994,2422.0
2020-11-09 11:30:00,399.86,400.2,398.86,398.86,2193.0,380.3567,380.6801,379.4055,379.4055,2193.0
2020-11-09 11:40:00,399.25,399.26,395.11,396.02,5342.0,379.7765,379.786,375.8384,376.704,5342.0
2020-11-09 11:50:00,395.1,395.98,393.57,394.78,5053.0,375.8289,376.666,374.3735,375.5245,5053.0
2020-11-09 12:00:00,395.47,395.97,395.3,395.36,3446.0,376.1808,376.6564,376.0191,376.0762,3446.0
2020-11-09 12:10:00,394.85,394.85,393.16,393.24,1365.0,375.5911,375.5911,373.9835,374.0596,1365.0
2020-11-09 12:20:00,393.88,394.5,392.86,394.23,5111.0,374.6684,375.2581,373.6981,375.0013,5111.0
2020-11-09 12:30:00,394.05,394.67,393.52,393.52,3554.0,374.8301,375.4199,374.3259,374.3259,3554.0
2020-11-09 12:40:00,393.55,394.76,393.5,394.54,4475.0,374.3545,375.5055,374.3069,375.2962,4475.0
2020-11-09 12:50:00,394.54,396.55,394.54,396.22,5716.0,375.2962,377.2082,375.2962,376.8943,5716.0
2020-11-09 13:00:00,397.04,397.21,395.02,395.02,2534.0,377.6743,377.836,375.7528,375.7528,2534.0
2020-11-09 13:10:00,396.51,396.84,396.28,396.28,1108.0,377.1701,377.484,376.9513,376.9513,1108.0
2020-11-09 13:20:00,396.22,396.22,395.57,395.79,4400.0,376.8943,376.8943,376.276,376.4852,4400.0
2020-11-09 13:30:00,396.04,396.51,395.39,395.39,2335.0,376.723,377.1701,376.1047,376.1047,2335.0
2020-11-09 13:40:00,394.49,395.85,394.49,395.85,1765.0,375.2486,376.5423,375.2486,376.5423,1765.0
2020-11-09 13:50:00,395.87,395.87,394.17,395.09,2765.0,376.5613,376.5613,374.9442,375.8194,2765.0
2020-11-09 14:00:00,395.41,395.41,394.04,394.04,2669.0,376.1238,376.1238,374.8206,374.8206,2669.0
2020-11-09 14:10:00,393.89,393.89,392.11,392.22,2101.0,374.6779,374.6779,372.9847,373.0894,2101.0
2020-11-09 14:20:00,392.43,393.07,391.61,392.93,2420.0,373.2891,373.8979,372.5091,373.7647,2420.0
2020-11-09 14:30:00,392.76,392.76,391.82,392.75,2783.0,373.603,373.603,372.7089,373.5935,2783.0
2020-11-09 14:40:00,392.46,392.9,391.91,392.58,3149.0,373.3176,373.7362,372.7945,373.4318,3149.0
2020-11-09 14:50:00,392.9,392.9,390.38,390.82,12795.0,373.7362,373.7362,371.3391,371.7576,12795.0
2020-11-09 15:00:00,391.23,392.06,391.22,391.23,6159.0,372.1476,372.9372,372.1381,372.1476,6159.0
2020-11-09 15:10:00,391.33,392.46,390.38,392.24,4089.0,372.2428,373.3176,371.3391,373.1084,4089.0
2020-11-09 15:20:00,391.31,392.15,391.3,391.55,2503.0,372.2237,373.0228,372.2142,372.452,2503.0
2020-11-09 15:30:00,391.8,393.02,391.8,392.33,4387.0,372.6898,373.8503,372.6898,373.194,4387.0
2020-11-09 15:40:00,392.15,392.34,391.54,391.88,7907.0,373.0228,373.2035,372.4425,372.7659,7907.0
2020-11-09 15:50:00,390.73,391.36,388.28,388.28,21602.0,371.672,372.2713,369.3415,369.3415,21602.0
2020-11-10 09:30:00,390.11,390.11,388.89,388.89,3182.0,371.0823,371.0823,369.9218,369.9218,3182.0
2020-11-10 09:40:00,390.35,390.35,388.91,390.29,1119.0,371.3106,371.3106,369.9408,371.2535,1119.0
2020-11-10 09:50:00,393.88,396.63,393.78,396.4,5862.0,374.6684,377.2843,374.5733,377.0655,5862.0
2020-11-10 10:00:00,397.47,403.25,396.7,403.21,16379.0,378.0833,383.5814,377.3508,383.5433,16379.0
2020-11-10 10:10:00,404.12,404.22,402.2,402.2,3050.0,384.4089,384.504,382.5826,382.5826,3050.0
2020-11-10 10:20:00,402.21,402.8,401.19,401.61,3433.0,382.5921,383.1533,381.6218,382.0214,3433.0
2020-11-10 10:30:00,402.01,402.8,401.0,401.96,12826.0,382.4018,383.1533,381.4411,382.3543,12826.0
2020-11-10 10:40:00,401.01,402.11,400.1,400.86,2200.0,381.4506,382.497,380.585,381.3079,2200.0
2020-11-10 10:50:00,400.92,402.02,400.88,400.91,4053.0,381.365,382.4114,381.327,381.3555,4053.0
2020-11-10 11:00:00,401.94,404.91,401.42,403.26,3418.0,382.3353,385.1604,381.8406,383.5909,3418.0
2020-11-10 11:10:00,403.26,404.67,402.9,402.98,4808.0,383.5909,384.9321,383.2484,383.3245,4808.0
2020-11-10 11:20:00,402.94,404.93,401.97,403.79,2297.0,383.2865,385.1794,382.3638,384.095,2297.0
2020-11-10 11:30:00,404.1,404.45,401.98,402.13,3868.0,384.3899,384.7228,382.3733,382.516,3868.0
2020-11-10 11:40:00,403.09,404.21,402.87,403.02,4155.0,383.4292,384.4945,383.2199,383.3626,4155.0
2020-11-10 11:50:00,402.65,404.07,402.64,403.28,3049.0,383.0106,384.3614,383.0011,383.6099,3049.0
2020-11-10 12:00:00,404.53,404.97,403.99,404.0,3329.0,384.7989,385.2175,384.2853,384.2948,3329.0
2020-11-10 12:10:00,403.45,404.09,402.6,402.99,1628.0,383.7716,384.3804,382.9631,383.334,1628.0
2020-11-10 12:20:00,403.38,404.6,403.38,403.95,2577.0,383.705,384.8655,383.705,384.2472,2577.0
2020-11-10 12:30:00,403.4,403.46,402.02,402.02,1401.0,383.724,383.7811,382.4114,382.4114,1401.0
2020-11-10 12:40:00,401.32,402.55,401.32,401.33,1566.0,381.7455,382.9155,381.7455,381.755,1566.0
2020-11-10 12:50:00,401.32,402.53,401.32,401.82,600.0,381.7455,382.8965,381.7455,382.2211,600.0
2020-11-10 13:00:00,402.64,403.24,402.37,402.45,3115.0,383.0011,383.5718,382.7443,382.8204,3115.0
2020-11-10 13:10:00,402.46,402.46,401.11,401.41,1713.0,382.8299,382.8299,381.5457,381.8311,1713.0
2020-11-10 13:20:00,402.31,402.34,400.85,401.05,2215.0,382.6872,382.7157,381.2984,381.4887,2215.0
2020-11-10 13:30:00,401.35,401.37,400.48,401.37,2130.0,381.774,381.7931,380.9465,381.7931,2130.0
2020-11-10 13:40:00,402.26,403.5,402.26,402.85,4555.0,382.6396,383.8192,382.6396,383.2009,4555.0
2020-11-10 13:50:00,402.83,404.3,402.52,404.22,3318.0,383.1818,384.5801,382.887,384.504,3318.0
2020-11-10 14:00:00,404.25,404.65,403.62,404.65,2966.0,384.5326,384.9131,383.9333,384.9131,2966.0
2020-11-10 14:10:00,404.66,405.75,403.68,405.0,10642.0,384.9226,385.9594,383.9904,385.246,10642.0
2020-11-10 14:20:00,405.0,405.54,403.69,403.81,2639.0,385.246,385.7597,383.9999,384.114,2639.0
2020-11-10 14:30:00,403.94,404.54,403.23,403.89,2320.0,384.2377,384.8084,383.5623,384.1901,2320.0
2020-11-10 14:40:00,403.63,404.97,403.17,403.32,7867.0,383.9428,385.2175,383.5053,383.6479,7867.0
2020-11-10 14:50:00,403.24,403.82,403.11,403.62,1942.0,383.5718,384.1236,383.4482,383.9333,1942.0
2020-11-10 15:00:00,404.08,404.33,403.07,403.12,2542.0,384.3709,384.6087,383.4101,383.4577,2542.0
2020-11-10 15:10:00,403.52,404.83,403.52,404.79,4204.0,383.8382,385.0843,383.8382,385.0462,4204.0
2020-11-10 15:20:00,404.97,404.97,403.63,404.54,3132.0,385.2175,385.2175,383.9428,384.8084,3132.0
2020-11-10 15:30:00,404.87,405.21,403.19,403.19,6616.0,385.1223,385.4458,383.5243,383.5243,6616.0
2020-11-10 15:40:00,403.58,405.04,403.57,404.53,8793.0,383.8953,385.2841,383.8858,384.7989,8793.0
2020-11-10 15:50:00,404.71,405.03,402.8,404.47,33647.0,384.9701,385.2745,383.1533,384.7419,33647.0
2020-11-11 09:30:00,405.0,407.4,404.87,405.41,4566.0,385.246,387.5289,385.1223,385.636,4566.0
2020-11-11 09:40:00,405.24,405.28,400.97,402.62,8222.0,385.4743,385.5123,381.4126,382.9821,8222.0
2020-11-11 09:50:00,402.6,403.57,399.7,400.22,5618.0,382.9631,383.8858,380.2045,380.6992,5618.0
2020-11-11 10:00:00,400.16,400.84,400.16,400.64,300.0,380.6421,381.2889,380.6421,381.0987,300.0
2020-11-11 10:10:00,400.64,400.64,399.68,399.78,3539.0,381.0987,381.0987,380.1855,380.2806,3539.0
2020-11-11 10:20:00,399.82,401.06,399.49,400.86,1500.0,380.3187,381.4982,380.0048,381.3079,1500.0
2020-11-11 10:30:00,400.53,400.62,400.05,400.62,1163.0,380.994,381.0796,380.5374,381.0796,1163.0
2020-11-11 10:40:00,400.34,401.19,400.22,401.08,1980.0,380.8133,381.6218,380.6992,381.5172,1980.0
2020-11-11 10:50:00,401.66,401.8,400.89,401.79,2037.0,382.0689,382.2021,381.3365,382.1926,2037.0
2020-11-11 11:00:00,402.24,403.32,402.11,402.98,1301.0,382.6206,383.6479,382.497,383.3245,1301.0
2020-11-11 11:10:00,402.97,403.49,402.82,403.06,1754.0,383.315,383.8097,383.1723,383.4006,1754.0
2020-11-11 11:20:00,403.08,404.02,402.83,404.02,3100.0,383.4197,384.3138,383.1818,384.3138,3100.0
2020-11-11 11:30:00,404.73,404.85,403.69,403.75,2008.0,384.9892,385.1033,383.9999,384.057,2008.0
2020-11-11 11:40:00,403.97,404.88,403.97,404.23,2498.0,384.2662,385.1319,384.2662,384.5136,2498.0
2020-11-11 11:50:00,404.56,405.04,404.56,405.04,2540.0,384.8275,385.2841,384.8275,385.2841,2540.0
2020-11-11 12:00:00,405.42,407.2,405.32,407.05,2737.0,385.6455,387.3387,385.5504,387.196,2737.0
2020-11-11 12:10:00,406.98,406.98,405.98,406.28,1981.0,387.1294,387.1294,386.1782,386.4636,1981.0
2020-11-11 12:20:00,406.51,406.53,405.66,405.85,2727.0,386.6824,386.7014,385.8738,386.0545,2727.0
2020-11-11 12:30:00,406.06,406.48,405.61,405.61,2399.0,386.2543,386.6538,385.8263,385.8263,2399.0
2020-11-11 12:40:00,405.43,405.69,404.93,405.57,2609.0,385.655,385.9023,385.1794,385.7882,2609.0
2020-11-11 12:50:00,405.76,405.76,405.13,405.13,1313.0,385.9689,385.9689,385.3697,385.3697,1313.0
2020-11-11 13:00:00,405.16,405.72,405.1,405.27,1300.0,385.3982,385.9309,385.3411,385.5028,1300.0
2020-11-11 13:10:00,405.58,405.74,405.27,405.63,2001.0,385.7977,385.9499,385.5028,385.8453,2001.0
2020-11-11 13:20:00,405.89,406.49,405.89,405.95,1800.0,386.0926,386.6633,386.0926,386.1497,1800.0
2020-11-11 13:30:00,405.92,405.92,405.26,405.26,1300.0,386.1211,386.1211,385.4933,385.4933,1300.0
2020-11-11 13:40:00,405.3,405.3,404.36,404.5,2470.0,385.5314,385.5314,384.6372,384.7704,2470.0
2020-11-11 13:50:00,404.59,404.89,403.23,403.23,1807.0,384.856,385.1414,383.5623,383.5623,1807.0
2020-11-11 14:00:00,403.15,404.08,403.15,403.88,4421.0,383.4862,384.3709,383.4862,384.1806,4421.0
2020-11-11 14:10:00,404.37,404.37,403.82,403.82,1723.0,384.6467,384.6467,384.1236,384.1236,1723.0
2020-11-11 14:20:00,403.93,404.11,403.45,403.5,1000.0,384.2282,384.3994,383.7716,383.8192,1000.0
2020-11-11 14:30:00,403.29,404.52,403.29,404.52,1614.0,383.6194,384.7894,383.6194,384.7894,1614.0
2020-11-11 14:40:00,403.94,403.94,402.34,402.35,2505.0,384.2377,384.2377,382.7157,382.7253,2505.0
2020-11-11 14:50:00,402.0,402.67,401.44,402.37,2100.0,382.3923,383.0297,381.8596,382.7443,2100.0
2020-11-11 15:00:00,402.3,402.3,401.09,401.1,1400.0,382.6777,382.6777,381.5267,381.5362,1400.0
2020-11-11 15:10:00,400.89,402.88,400.89,402.19,3314.0,381.3365,383.2294,381.3365,382.5731,3314.0
2020-11-11 15:20:00,401.94,401.94,400.5,400.66,3163.0,382.3353,382.3353,380.9655,381.1177,3163.0
2020-11-11 15:30:00,400.29,401.61,400.29,401.61,4031.0,380.7657,382.0214,380.7657,382.0214,4031.0
2020-11-11 15:40:00,401.75,402.77,401.75,402.77,4054.0,382.1545,383.1248,382.1545,383.1248,4054.0
2020-11-11 15:50:00,403.36,403.64,402.47,403.64,11282.0,383.686,383.9523,382.8394,383.9523,11282.0
2020-11-12 09:30:00,403.4,403.4,400.66,402.95,6146.0,383.724,383.724,381.1177,383.296,6146.0
2020-11-12 09:40:00,403.16,403.16,400.84,400.84,1400.0,383.4958,383.4958,381.2889,381.2889,1400.0
2020-11-12 09:50:00,400.14,400.65,398.89,400.65,10105.0,380.6231,381.1082,379.434,381.1082,10105.0
2020-11-12 10:00:00,400.16,400.9,399.62,400.9,3161.0,380.6421,381.346,380.1284,381.346,3161.0
2020-11-12 10:10:00,401.51,401.59,400.94,400.94,1650.0,381.9262,382.0023,381.384,381.384,1650.0
2020-11-12 10:20:00,400.64,401.01,399.84,399.84,2032.0,381.0987,381.4506,380.3377,380.3377,2032.0
2020-11-12 10:30:00,400.01,400.99,399.67,400.87,1019.0,380.4994,381.4316,380.176,381.3174,1019.0
2020-11-12 10:40:00,400.97,401.37,400.3,401.22,3898.0,381.4126,381.7931,380.7752,381.6504,3898.0
2020-11-12 10:50:00,401.22,401.22,401.22,401.22,0.0,381.6504,381.6504,381.6504,381.6504,0.0
2020-11-12 11:00:00,401.01,401.01,400.02,400.47,1804.0,381.4506,381.4506,380.5089,380.937,1804.0
2020-11-12 11:10:00,400.35,400.71,400.09,400.09,1812.0,380.8228,381.1653,380.5755,380.5755,1812.0
2020-11-12 11:20:00,400.19,400.5,400.18,400.5,200.0,380.6706,380.9655,380.6611,380.9655,200.0
2020-11-12 11:30:00,400.55,400.72,400.0,400.51,2421.0,381.0131,381.1748,380.4899,380.975,2421.0
2020-11-12 11:40:00,400.12,401.37,400.01,400.89,1739.0,380.604,381.7931,380.4994,381.3365,1739.0
2020-11-12 11:50:00,401.19,401.2,400.11,400.41,1628.0,381.6218,381.6314,380.5945,380.8799,1628.0
2020-11-12 12:00:00,400.2,400.2,400.2,400.2,1200.0,380.6801,380.6801,380.6801,380.6801,1200.0
2020-11-12 12:10:00,399.92,401.22,399.83,400.64,1666.0,380.4138,381.6504,380.3282,381.0987,1666.0
2020-11-12 12:20:00,400.7,400.99,400.45,400.45,1777.0,381.1557,381.4316,380.9179,380.9179,1777.0
2020-11-12 12:30:00,399.97,400.24,398.9,399.09,2233.0,380.4613,380.7182,379.4435,379.6243,2233.0
2020-11-12 12:40:00,398.41,398.54,397.88,397.88,1300.0,378.9774,379.1011,378.4733,378.4733,1300.0
2020-11-12 12:50:00,397.5,397.75,396.89,397.74,2775.0,378.1118,378.3496,377.5316,378.3401,2775.0
2020-11-12 13:00:00,397.69,398.07,397.21,397.34,919.0,378.2926,378.654,377.836,377.9596,919.0
2020-11-12 13:10:00,397.24,397.24,395.23,396.04,2994.0,377.8645,377.8645,375.9525,376.723,2994.0
2020-11-12 13:20:00,396.81,397.09,395.97,396.63,1465.0,377.4555,377.7218,376.6564,377.2843,1465.0
2020-11-12 13:30:00,396.59,398.05,396.59,398.05,1270.0,377.2462,378.635,377.2462,378.635,1270.0
2020-11-12 13:40:00,397.32,397.34,396.46,396.46,1000.0,377.9406,377.9596,377.1225,377.1225,1000.0
2020-11-12 13:50:00,396.62,397.23,396.62,397.02,732.0,377.2747,377.855,377.2747,377.6552,732.0
2020-11-12 14:00:00,396.9,397.4,396.86,397.19,1215.0,377.5411,378.0167,377.503,377.8169,1215.0
2020-11-12 14:10:00,396.71,396.71,396.52,396.52,500.0,377.3604,377.3604,377.1796,377.1796,500.0
2020-11-12 14:20:00,396.59,396.74,396.22,396.49,800.0,377.2462,377.3889,376.8943,377.1511,800.0
2020-11-12 14:30:00,396.77,397.6,396.68,396.97,15470.0,377.4174,378.2069,377.3318,377.6077,15470.0
2020-11-12 14:40:00,396.57,396.71,395.64,395.64,688.0,377.2272,377.3604,376.3425,376.3425,688.0
2020-11-12 14:50:00,395.91,396.16,395.55,396.16,2375.0,376.5994,376.8372,376.2569,376.8372,2375.0
2020-11-12 15:00:00,395.77,395.77,394.63,394.95,1680.0,376.4662,376.4662,375.3818,375.6862,1680.0
2020-11-12 15:10:00,395.41,395.76,395.32,395.69,1600.0,376.1238,376.4567,376.0381,376.3901,1600.0
2020-11-12 15:20:00,396.42,396.43,395.3,395.5,1500.0,377.0845,377.094,376.0191,376.2094,1500.0
2020-11-12 15:30:00,395.21,395.46,394.75,395.46,1500.0,375.9335,376.1713,375.496,376.1713,1500.0
2020-11-12 15:40:00,396.3,397.0,395.62,395.62,3281.0,376.9703,377.6362,376.3235,376.3235,3281.0
2020-11-12 15:50:00,396.39,398.18,396.28,398.18,7440.0,377.056,378.7587,376.9513,378.7587,7440.0
2020-11-13 09:30:00,400.0,404.54,400.0,404.54,3227.0,380.4899,384.8084,380.4899,384.8084,3227.0
2020-11-13 09:40:00,403.5,409.0,403.5,407.62,7804.0,383.8192,389.0509,383.8192,387.7382,7804.0
2020-11-13 09:50:00,406.63,407.23,405.21,407.23,10222.0,386.7965,387.3672,385.4458,387.3672,10222.0
2020-11-13 10:00:00,405.83,406.46,405.7,406.46,1470.0,386.0355,386.6348,385.9119,386.6348,1470.0
2020-11-13 10:10:00,407.11,407.11,404.97,404.97,2484.0,387.2531,387.2531,385.2175,385.2175,2484.0
2020-11-13 10:20:00,405.68,405.68,405.23,405.36,973.0,385.8928,385.8928,385.4648,385.5884,973.0
2020-11-13 10:30:00,405.35,405.35,404.7,404.7,700.0,385.5789,385.5789,384.9606,384.9606,700.0
2020-11-13 10:40:00,403.94,404.84,403.93,404.03,2766.0,384.2377,385.0938,384.2282,384.3233,2766.0
2020-11-13 10:50:00,404.32,404.33,401.46,401.46,1687.0,384.5992,384.6087,381.8787,381.8787,1687.0
2020-11-13 11:00:00,402.38,403.29,401.99,402.8,1141.0,382.7538,383.6194,382.3828,383.1533,1141.0
2020-11-13 11:10:00,402.64,403.24,402.64,403.06,576.0,383.0011,383.5718,383.0011,383.4006,576.0
2020-11-13 11:20:00,402.96,402.96,402.21,402.9,1047.0,383.3055,383.3055,382.5921,383.2484,1047.0
2020-11-13 11:30:00,403.1,403.1,402.16,402.16,2194.0,383.4387,383.4387,382.5445,382.5445,2194.0
2020-11-13 11:40:00,402.0,402.04,401.46,401.58,900.0,382.3923,382.4304,381.8787,381.9928,900.0
2020-11-13 11:50:00,401.6,402.11,401.41,402.11,1408.0,382.0118,382.497,381.8311,382.497,1408.0
2020-11-13 12:00:00,402.7,403.69,402.7,403.31,1625.0,383.0582,383.9999,383.0582,383.6384,1625.0
2020-11-13 12:10:00,402.92,402.92,402.92,402.92,308.0,383.2675,383.2675,383.2675,383.2675,308.0
2020-11-13 12:20:00,403.22,403.39,403.0,403.0,700.0,383.5528,383.7145,383.3436,383.3436,700.0
2020-11-13 12:30:00,403.01,404.52,403.01,404.26,2000.0,383.3531,384.7894,383.3531,384.5421,2000.0
2020-11-13 12:40:00,404.53,404.53,403.67,403.67,500.0,384.7989,384.7989,383.9809,383.9809,500.0
2020-11-13 12:50:00,403.78,404.29,403.78,404.25,500.0,384.0855,384.5706,384.0855,384.5326,500.0
2020-11-13 13:00:00,404.45,404.59,404.4,404.57,900.0,384.7228,384.856,384.6753,384.837,900.0
2020-11-13 13:10:00,404.33,404.33,403.74,404.07,1000.0,384.6087,384.6087,384.0475,384.3614,1000.0
2020-11-13 13:20:00,404.79,404.89,404.36,404.36,1720.0,385.0462,385.1414,384.6372,384.6372,1720.0
2020-11-13 13:30:00,404.7,404.7,404.05,404.5,801.0,384.9606,384.9606,384.3423,384.7704,801.0
2020-11-13 13:40:00,404.94,404.94,404.38,404.38,1000.0,385.1889,385.1889,384.6562,384.6562,1000.0
2020-11-13 13:50:00,404.36,404.72,404.36,404.62,600.0,384.6372,384.9797,384.6372,384.8845,600.0
2020-11-13 14:00:00,404.89,405.3,404.57,405.3,909.0,385.1414,385.5314,384.837,385.5314,909.0
2020-11-13 14:10:00,405.23,405.67,404.02,404.95,3499.0,385.4648,385.8833,384.3138,385.1984,3499.0
2020-11-13 14:20:00,405.05,405.54,404.66,404.66,1100.0,385.2936,385.7597,384.9226,384.9226,1100.0
2020-11-13 14:30:00,404.92,405.21,404.59,404.68,2520.0,385.1699,385.4458,384.856,384.9416,2520.0
2020-11-13 14:40:00,404.66,404.71,403.83,403.83,1928.0,384.9226,384.9701,384.1331,384.1331,1928.0
2020-11-13 14:50:00,404.05,404.4,403.92,404.1,1800.0,384.3423,384.6753,384.2187,384.3899,1800.0
2020-11-13 15:00:00,404.42,404.5,403.74,404.24,1127.0,384.6943,384.7704,384.0475,384.5231,1127.0
2020-11-13 15:10:00,404.01,404.01,403.12,403.58,1364.0,384.3043,384.3043,383.4577,383.8953,1364.0
2020-11-13 15:20:00,403.36,403.65,403.18,403.65,1817.0,383.686,383.9619,383.5148,383.9619,1817.0
2020-11-13 15:30:00,403.62,404.92,403.35,403.35,4036.0,383.9333,385.1699,383.6765,383.6765,4036.0
2020-11-13 15:40:00,403.24,404.42,403.24,404.41,5239.0,383.5718,384.6943,383.5718,384.6848,5239.0
2020-11-13 15:50:00,404.19,404.5,402.54,403.38,11823.0,384.4755,384.7704,382.906,383.705,11823.0
2020-11-16 09:30:00,406.76,408.44,405.89,406.31,12255.0,386.9202,388.5182,386.0926,386.4921,12255.0
2020-11-16 09:40:00,407.19,408.25,406.14,406.14,5168.0,387.3292,388.3375,386.3304,386.3304,5168.0
2020-11-16 09:50:00,406.0,406.82,404.61,405.19,4096.0,386.1972,386.9772,384.875,385.4267,4096.0
2020-11-16 10:00:00,406.96,408.47,406.96,408.47,1506.0,387.1104,388.5468,387.1104,388.5468,1506.0
2020-11-16 10:10:00,408.04,410.07,407.86,408.66,2128.0,388.1377,390.0687,387.9665,388.7275,2128.0
2020-11-16 10:20:00,409.02,410.23,408.55,409.91,2506.0,389.0699,390.2209,388.6229,389.9165,2506.0
2020-11-16 10:30:00,410.16,411.64,410.16,411.59,985.0,390.1543,391.5621,390.1543,391.5146,985.0
2020-11-16 10:40:00,411.42,411.79,410.31,411.79,4566.0,391.3529,391.7048,390.297,391.7048,4566.0
2020-11-16 10:50:00,411.34,412.47,411.0,411.55,2760.0,391.2768,392.3517,390.9534,391.4765,2760.0
2020-11-16 11:00:00,411.4,412.24,411.15,411.28,1818.0,391.3338,392.1329,391.096,391.2197,1818.0
2020-11-16 11:10:00,411.22,412.39,411.13,412.39,1397.0,391.1626,392.2756,391.077,392.2756,1397.0
2020-11-16 11:20:00,412.68,412.99,412.2,412.54,2309.0,392.5514,392.8463,392.0948,392.4182,2309.0
2020-11-16 11:30:00,412.75,413.84,412.75,413.82,1706.0,392.618,393.6548,392.618,393.6358,1706.0
2020-11-16 11:40:00,414.01,414.64,412.68,413.71,5001.0,393.8165,394.4158,392.5514,393.5312,5001.0
2020-11-16 11:50:00,413.74,414.35,413.28,414.1,1302.0,393.5597,394.14,393.1221,393.9021,1302.0
2020-11-16 12:00:00,413.79,414.41,413.79,414.25,800.0,393.6073,394.197,393.6073,394.0448,800.0
2020-11-16 12:10:00,414.97,414.97,413.72,414.68,1902.0,394.7297,394.7297,393.5407,394.4539,1902.0
2020-11-16 12:20:00,413.96,414.14,413.77,413.77,800.0,393.769,393.9402,393.5882,393.5882,800.0
2020-11-16 12:30:00,413.63,413.67,413.21,413.67,2148.0,393.4551,393.4931,393.0556,393.4931,2148.0
2020-11-16 12:40:00,413.54,413.85,413.27,413.51,1189.0,393.3695,393.6643,393.1126,393.3409,1189.0
2020-11-16 12:50:00,413.95,413.95,413.21,413.48,1445.0,393.7595,393.7595,393.0556,393.3124,1445.0
2020-11-16 13:00:00,413.3,414.21,413.3,413.83,1274.0,393.1412,394.0068,393.1412,393.6453,1274.0
2020-11-16 13:10:00,413.73,414.13,413.73,413.73,3900.0,393.5502,393.9307,393.5502,393.5502,3900.0
2020-11-16 13:20:00,413.6,414.14,413.48,413.85,4807.0,393.4265,393.9402,393.3124,393.6643,4807.0
2020-11-16 13:30:00,413.89,413.89,408.13,408.13,32767.0,393.7024,393.7024,388.2233,388.2233,32767.0
2020-11-16 13:40:00,409.01,410.82,408.95,410.67,1555.0,389.0604,390.7821,389.0033,390.6394,1555.0
2020-11-16 13:50:00,411.22,411.6,410.95,410.95,2400.0,391.1626,391.5241,390.9058,390.9058,2400.0
2020-11-16 14:00:00,410.82,410.82,410.11,410.57,1200.0,390.7821,390.7821,390.1068,390.5443,1200.0
2020-11-16 14:10:00,411.51,411.54,410.63,411.29,1691.0,391.4385,391.467,390.6014,391.2292,1691.0
2020-11-16 14:20:00,411.24,411.63,411.16,411.5,1447.0,391.1816,391.5526,391.1055,391.429,1447.0
2020-11-16 14:30:00,412.23,412.86,412.03,412.1,2567.0,392.1234,392.7226,391.9331,391.9997,2567.0
2020-11-16 14:40:00,411.84,412.37,411.84,412.11,1710.0,391.7524,392.2565,391.7524,392.0092,1710.0
2020-11-16 14:50:00,412.34,412.97,412.15,412.97,2006.0,392.228,392.8273,392.0473,392.8273,2006.0
2020-11-16 15:00:00,412.56,412.71,412.29,412.3,1136.0,392.4373,392.5799,392.1804,392.1899,1136.0
2020-11-16 15:10:00,413.36,414.03,412.87,414.03,2312.0,393.1982,393.8356,392.7321,393.8356,2312.0
2020-11-16 15:20:00,414.12,414.21,413.37,413.63,4504.0,393.9212,394.0068,393.2078,393.4551,4504.0
2020-11-16 15:30:00,413.68,414.35,413.43,413.67,4761.0,393.5026,394.14,393.2648,393.4931,4761.0
2020-11-16 15:40:00,413.92,414.28,413.62,413.94,8395.0,393.7309,394.0734,393.4456,393.75,8395.0
2020-11-16 15:50:00,413.86,414.63,413.2,414.53,26980.0,393.6739,394.4063,393.046,394.3112,26980.0
2020-11-17 09:30:00,412.47,412.9,409.56,409.59,4859.0,392.3517,392.7607,389.5836,389.6121,4859.0
2020-11-17 09:40:00,409.36,409.36,409.36,409.36,100.0,389.3933,389.3933,389.3933,389.3933,100.0
2020-11-17 09:50:00,409.18,409.33,405.52,405.52,3886.0,389.2221,389.3648,385.7406,385.7406,3886.0
2020-11-17 10:00:00,405.79,407.09,405.78,406.08,3174.0,385.9975,387.2341,385.988,386.2733,3174.0
2020-11-17 10:10:00,406.77,406.78,406.77,406.78,285.0,386.9297,386.9392,386.9297,386.9392,285.0
2020-11-17 10:20:00,408.34,408.66,406.89,407.15,3577.0,388.4231,388.7275,387.0438,387.2911,3577.0
2020-11-17 10:30:00,407.67,408.79,407.67,408.08,1210.0,387.7858,388.8511,387.7858,388.1758,1210.0
2020-11-17 10:40:00,407.77,408.27,407.69,407.77,1277.0,387.8809,388.3565,387.8048,387.8809,1277.0
2020-11-17 10:50:00,407.78,408.84,407.77,408.5,2199.0,387.8904,388.8987,387.8809,388.5753,2199.0
2020-11-17 11:00:00,408.35,408.42,407.61,408.42,900.0,388.4326,388.4992,387.7287,388.4992,900.0
2020-11-17 11:10:00,408.44,409.63,408.44,409.63,508.0,388.5182,389.6502,388.5182,389.6502,508.0
2020-11-17 11:20:00,410.25,411.31,410.25,411.31,1560.0,390.2399,391.2482,390.2399,391.2482,1560.0
2020-11-17 11:30:00,411.54,411.79,411.04,411.04,2214.0,391.467,391.7048,390.9914,390.9914,2214.0
2020-11-17 11:40:00,410.63,410.63,410.35,410.53,1000.0,390.6014,390.6014,390.3351,390.5063,1000.0
2020-11-17 11:50:00,409.61,409.72,409.38,409.72,600.0,389.6312,389.7358,389.4124,389.7358,600.0
2020-11-17 12:00:00,409.58,410.0,409.58,410.0,500.0,389.6026,390.0021,389.6026,390.0021,500.0
2020-11-17 12:10:00,411.32,411.4,411.03,411.4,300.0,391.2577,391.3338,390.9819,391.3338,300.0
2020-11-17 12:20:00,411.71,411.71,410.67,410.75,2189.0,391.6287,391.6287,390.6394,390.7155,2189.0
2020-11-17 12:30:00,410.43,411.14,410.42,411.14,1099.0,390.4112,391.0865,390.4016,391.0865,1099.0
2020-11-17 12:40:00,411.02,411.32,410.79,411.32,600.0,390.9724,391.2577,390.7536,391.2577,600.0
2020-11-17 12:50:00,411.69,411.9,411.49,411.49,1100.0,391.6097,391.8095,391.4195,391.4195,1100.0
2020-11-17 13:00:00,411.37,411.64,411.27,411.36,900.0,391.3053,391.5621,391.2102,391.2958,900.0
2020-11-17 13:10:00,411.38,411.56,410.06,410.06,3112.0,391.3148,391.486,390.0592,390.0592,3112.0
2020-11-17 13:20:00,410.0,410.14,409.86,409.94,1920.0,390.0021,390.1353,389.869,389.9451,1920.0
2020-11-17 13:30:00,409.94,410.7,409.77,410.7,1900.0,389.9451,390.668,389.7833,390.668,1900.0
2020-11-17 13:40:00,411.0,411.15,409.92,409.92,2349.0,390.9534,391.096,389.926,389.926,2349.0
2020-11-17 13:50:00,409.75,409.75,409.29,409.39,1620.0,389.7643,389.7643,389.3268,389.4219,1620.0
2020-11-17 14:00:00,409.36,410.41,409.33,410.25,2722.0,389.3933,390.3921,389.3648,390.2399,2722.0
2020-11-17 14:10:00,409.8,411.19,409.8,411.12,1745.0,389.8119,391.1341,389.8119,391.0675,1745.0
2020-11-17 14:20:00,411.07,411.07,410.51,410.75,1400.0,391.0199,391.0199,390.4873,390.7155,1400.0
2020-11-17 14:30:00,411.09,412.0,410.88,412.0,1841.0,391.039,391.9046,390.8392,391.9046,1841.0
2020-11-17 14:40:00,411.88,412.02,411.58,411.73,1959.0,391.7904,391.9236,391.5051,391.6477,1959.0
2020-11-17 14:50:00,411.59,411.67,411.35,411.35,1982.0,391.5146,391.5907,391.2863,391.2863,1982.0
2020-11-17 15:00:00,411.21,411.66,411.06,411.3,2259.0,391.1531,391.5812,391.0104,391.2387,2259.0
2020-11-17 15:10:00,411.25,411.25,410.87,411.09,2002.0,391.1912,391.1912,390.8297,391.039,2002.0
2020-11-17 15:20:00,410.88,410.97,409.72,409.72,2520.0,390.8392,390.9248,389.7358,389.7358,2520.0
2020-11-17 15:30:00,410.02,410.2,409.6,409.97,3253.0,390.0212,390.1924,389.6216,389.9736,3253.0
2020-11-17 15:40:00,409.64,409.92,409.32,409.92,4374.0,389.6597,389.926,389.3553,389.926,4374.0
2020-11-17 15:50:00,409.75,410.7,409.21,410.46,12327.0,389.7643,390.668,389.2507,390.4397,12327.0
2020-11-18 09:30:00,411.49,417.68,411.49,415.53,9846.0,391.4195,397.3075,391.4195,395.2624,9846.0
2020-11-18 09:40:00,414.34,414.49,412.9,414.49,1143.0,394.1304,394.2731,392.7607,394.2731,1143.0
2020-11-18 09:50:00,415.02,416.18,414.97,416.18,600.0,394.7773,395.8807,394.7297,395.8807,600.0
2020-11-18 10:00:00,416.12,416.8,413.31,413.31,4085.0,395.8236,396.4705,393.1507,393.1507,4085.0
2020-11-18 10:10:00,414.34,414.34,412.55,413.19,1450.0,394.1304,394.1304,392.4278,393.0365,1450.0
2020-11-18 10:20:00,412.72,414.34,412.33,414.09,2015.0,392.5895,394.1304,392.2185,393.8926,2015.0
2020-11-18 10:30:00,414.0,414.25,413.2,413.86,2068.0,393.807,394.0448,393.046,393.6739,2068.0
2020-11-18 10:40:00,414.49,415.87,414.49,415.38,2036.0,394.2731,395.5858,394.2731,395.1197,2036.0
2020-11-18 10:50:00,415.4,415.79,413.02,413.56,7247.0,395.1387,395.5097,392.8748,393.3885,7247.0
2020-11-18 11:00:00,413.73,414.78,413.73,414.52,1580.0,393.5502,394.549,393.5502,394.3017,1580.0
2020-11-18 11:10:00,414.27,415.52,413.71,415.46,1939.0,394.0639,395.2529,393.5312,395.1958,1939.0
2020-11-18 11:20:00,416.0,416.4,414.61,415.31,2371.0,395.7095,396.09,394.3873,395.0531,2371.0
2020-11-18 11:30:00,415.53,416.5,415.53,416.09,2957.0,395.2624,396.1851,395.2624,395.7951,2957.0
2020-11-18 11:40:00,416.43,416.79,416.07,416.49,2243.0,396.1185,396.4609,395.7761,396.1756,2243.0
2020-11-18 11:50:00,416.66,417.35,416.59,417.08,3148.0,396.3373,396.9936,396.2707,396.7368,3148.0
2020-11-18 12:00:00,417.21,418.18,417.21,417.68,2362.0,396.8605,397.7831,396.8605,397.3075,2362.0
2020-11-18 12:10:00,417.87,418.83,417.18,417.43,3173.0,397.4883,398.4014,396.8319,397.0697,3173.0
2020-11-18 12:20:00,417.36,418.43,417.24,418.43,1935.0,397.0031,398.021,396.889,398.021,1935.0
2020-11-18 12:30:00,418.07,418.79,417.79,418.79,2661.0,397.6785,398.3634,397.4122,398.3634,2661.0
2020-11-18 12:40:00,418.54,418.88,418.17,418.88,1805.0,398.1256,398.449,397.7736,398.449,1805.0
2020-11-18 12:50:00,418.92,419.0,418.13,418.51,2913.0,398.4871,398.5632,397.7356,398.0971,2913.0
2020-11-18 13:00:00,418.64,419.48,418.63,419.48,1600.0,398.2207,399.0197,398.2112,399.0197,1600.0
2020-11-18 13:10:00,419.23,420.35,418.88,419.84,5408.0,398.7819,399.8473,398.449,399.3622,5408.0
2020-11-18 13:20:00,419.68,419.68,418.97,418.97,3223.0,399.21,399.21,398.5346,398.5346,3223.0
2020-11-18 13:30:00,419.21,419.97,418.45,419.97,1900.0,398.7629,399.4858,398.04,399.4858,1900.0
2020-11-18 13:40:00,419.74,419.74,419.26,419.51,2041.0,399.2671,399.2671,398.8105,399.0483,2041.0
2020-11-18 13:50:00,419.14,419.58,418.71,419.29,2779.0,398.6963,399.1149,398.2873,398.839,2779.0
2020-11-18 14:00:00,419.29,419.8,418.9,419.8,3306.0,398.839,399.3241,398.468,399.3241,3306.0
2020-11-18 14:10:00,419.56,420.28,419.32,419.4,6124.0,399.0958,399.7807,398.8675,398.9436,6124.0
2020-11-18 14:20:00,419.05,419.54,418.93,419.08,2721.0,398.6107,399.0768,398.4966,398.6392,2721.0
2020-11-18 14:30:00,419.0,419.22,418.64,418.9,2402.0,398.5632,398.7724,398.2207,398.468,2402.0
2020-11-18 14:40:00,419.07,419.87,419.01,419.8,3372.0,398.6297,399.3907,398.5727,399.3241,3372.0
2020-11-18 14:50:00,420.16,420.28,419.78,419.78,2800.0,399.6666,399.7807,399.3051,399.3051,2800.0
2020-11-18 15:00:00,419.72,420.54,419.01,419.45,4919.0,399.248,400.028,398.5727,398.9912,4919.0
2020-11-18 15:10:00,419.39,420.06,419.39,419.5,3669.0,398.9341,399.5714,398.9341,399.0388,3669.0
2020-11-18 15:20:00,419.45,420.03,419.45,419.48,4703.0,398.9912,399.5429,398.9912,399.0197,4703.0
2020-11-18 15:30:00,419.48,419.6,417.97,418.36,7806.0,399.0197,399.1339,397.5834,397.9544,7806.0
2020-11-18 15:40:00,418.21,418.78,417.66,417.71,9558.0,397.8117,398.3539,397.2885,397.3361,9558.0
2020-11-18 15:50:00,417.41,417.7,415.01,415.01,24273.0,397.0507,397.3266,394.7678,394.7678,24273.0
2020-11-19 09:30:00,413.06,415.4,411.53,412.38,6575.0,392.9129,395.1387,391.4575,392.266,6575.0
2020-11-19 09:40:00,412.38,416.17,411.56,416.06,2810.0,392.266,395.8712,391.486,395.7666,2810.0
2020-11-19 09:50:00,415.25,416.95,414.71,416.0,3019.0,394.9961,396.6131,394.4824,395.7095,3019.0
2020-11-19 10:00:00,415.98,417.21,415.88,416.84,3387.0,395.6905,396.8605,395.5953,396.5085,3387.0
2020-11-19 10:10:00,417.33,418.46,417.13,417.13,3301.0,396.9746,398.0495,396.7844,396.7844,3301.0
2020-11-19 10:20:00,417.13,417.53,416.27,417.06,3486.0,396.7844,397.1649,395.9663,396.7178,3486.0
2020-11-19 10:30:00,416.97,418.65,416.92,418.21,3100.0,396.6322,398.2302,396.5846,397.8117,3100.0
2020-11-19 10:40:00,418.06,420.45,418.06,420.17,1400.0,397.669,399.9424,397.669,399.6761,1400.0
2020-11-19 10:50:00,419.99,419.99,417.81,418.25,2303.0,399.5049,399.5049,397.4312,397.8497,2303.0
2020-11-19 11:00:00,418.6,419.04,417.67,418.03,1800.0,398.1827,398.6012,397.298,397.6405,1800.0
2020-11-19 11:10:00,417.74,417.77,416.79,417.19,2504.0,397.3646,397.3931,396.4609,396.8414,2504.0
2020-11-19 11:20:00,417.42,419.16,417.42,417.75,1619.0,397.0602,398.7153,397.0602,397.3741,1619.0
2020-11-19 11:30:00,417.23,417.53,416.13,416.36,2081.0,396.8795,397.1649,395.8331,396.0519,2081.0
2020-11-19 11:40:00,416.76,418.26,416.76,417.82,1750.0,396.4324,397.8592,396.4324,397.4407,1750.0
2020-11-19 11:50:00,417.3,417.3,416.5,416.99,1700.0,396.9461,396.9461,396.1851,396.6512,1700.0
2020-11-19 12:00:00,417.46,417.5,416.47,417.02,2057.0,397.0983,397.1363,396.1566,396.6797,2057.0
2020-11-19 12:10:00,417.9,417.9,416.74,416.74,1657.0,397.5168,397.5168,396.4134,396.4134,1657.0
2020-11-19 12:20:00,416.89,416.98,416.51,416.75,1400.0,396.5561,396.6417,396.1946,396.4229,1400.0
2020-11-19 12:30:00,416.92,416.92,416.1,416.32,1677.0,396.5846,396.5846,395.8046,396.0139,1677.0
2020-11-19 12:40:00,416.33,416.46,415.66,416.17,1500.0,396.0234,396.147,395.3861,395.8712,1500.0
2020-11-19 12:50:00,415.96,417.23,415.88,417.23,1275.0,395.6714,396.8795,395.5953,396.8795,1275.0
2020-11-19 13:00:00,417.25,417.83,416.9,417.22,2004.0,396.8985,397.4502,396.5656,396.87,2004.0
2020-11-19 13:10:00,416.91,418.07,416.91,417.68,2002.0,396.5751,397.6785,396.5751,397.3075,2002.0
2020-11-19 13:20:00,418.18,419.17,418.07,418.57,1804.0,397.7831,398.7249,397.6785,398.1541,1804.0
2020-11-19 13:30:00,418.65,419.84,418.5,419.26,9638.0,398.2302,399.3622,398.0875,398.8105,9638.0
2020-11-19 13:40:00,418.89,419.52,418.49,419.11,2009.0,398.4585,399.0578,398.078,398.6678,2009.0
2020-11-19 13:50:00,419.39,420.48,419.39,420.33,1309.0,398.9341,399.971,398.9341,399.8283,1309.0
2020-11-19 14:00:00,420.1,420.77,420.1,420.77,700.0,399.6095,400.2468,399.6095,400.2468,700.0
2020-11-19 14:10:00,420.78,420.94,419.65,420.24,2986.0,400.2563,400.4085,399.1814,399.7427,2986.0
2020-11-19 14:20:00,420.63,421.17,420.63,421.17,800.0,400.1136,400.6273,400.1136,400.6273,800.0
2020-11-19 14:30:00,421.26,421.81,420.97,421.68,2793.0,400.7129,401.2361,400.4371,401.1124,2793.0
2020-11-19 14:40:00,422.13,422.78,421.92,422.19,4890.0,401.5405,402.1588,401.3407,401.5976,4890.0
2020-11-19 14:50:00,422.43,422.43,421.61,421.79,2611.0,401.8259,401.8259,401.0458,401.2171,2611.0
2020-11-19 15:00:00,421.75,422.0,421.0,421.79,2000.0,401.179,401.4168,400.4656,401.2171,2000.0
2020-11-19 15:10:00,421.81,422.06,421.24,421.24,3175.0,401.2361,401.4739,400.6939,400.6939,3175.0
2020-11-19 15:20:00,421.36,421.6,420.5,421.24,3717.0,400.808,401.0363,399.99,400.6939,3717.0
2020-11-19 15:30:00,421.59,422.57,421.0,422.53,8544.0,401.0268,401.959,400.4656,401.921,8544.0
2020-11-19 15:40:00,422.82,423.25,422.57,423.2,9568.0,402.1968,402.6059,401.959,402.5583,9568.0
2020-11-19 15:50:00,423.25,424.08,422.84,422.86,24495.0,402.6059,403.3954,402.2159,402.2349,24495.0
2020-11-20 09:30:00,419.34,419.34,414.49,414.62,19231.0,398.8866,398.8866,394.2731,394.3968,19231.0
2020-11-20 09:40:00,414.9,415.0,414.24,414.24,1200.0,394.6631,394.7583,394.0353,394.0353,1200.0
2020-11-20 09:50:00,413.68,413.68,410.18,410.22,11308.0,393.5026,393.5026,390.1733,390.2114,11308.0
2020-11-20 10:00:00,410.79,411.52,409.23,409.78,7180.0,390.7536,391.448,389.2697,389.7929,7180.0
2020-11-20 10:10:00,409.62,409.62,406.4,407.35,9862.0,389.6407,389.6407,386.5777,387.4814,9862.0
2020-11-20 10:20:00,407.42,407.77,406.08,407.25,6991.0,387.548,387.8809,386.2733,387.3863,6991.0
2020-11-20 10:30:00,407.27,407.9,405.23,407.65,7202.0,387.4053,388.0046,385.4648,387.7668,7202.0
2020-11-20 10:40:00,407.54,410.02,407.03,409.87,9694.0,387.6621,390.0212,387.177,389.8785,9694.0
2020-11-20 10:50:00,410.55,410.55,408.31,408.65,9333.0,390.5253,390.5253,388.3946,388.718,9333.0
2020-11-20 11:00:00,408.33,409.27,407.69,408.42,4722.0,388.4136,389.3077,387.8048,388.4992,4722.0
2020-11-20 11:10:00,408.03,408.57,407.43,407.9,1700.0,388.1282,388.6419,387.5575,388.0046,1700.0
2020-11-20 11:20:00,407.72,409.68,407.68,409.68,1200.0,387.8333,389.6977,387.7953,389.6977,1200.0
2020-11-20 11:30:00,409.74,410.04,408.73,408.77,2300.0,389.7548,390.0402,388.7941,388.8321,2300.0
2020-11-20 11:40:00,408.71,408.85,407.38,407.75,1341.0,388.775,388.9082,387.5099,387.8619,1341.0
2020-11-20 11:50:00,407.76,408.82,407.76,408.72,1011.0,387.8714,388.8797,387.8714,388.7846,1011.0
2020-11-20 12:00:00,408.59,408.82,407.31,407.31,2681.0,388.6609,388.8797,387.4433,387.4433,2681.0
2020-11-20 12:10:00,407.31,408.15,407.31,407.85,1920.0,387.4433,388.2424,387.4433,387.957,1920.0
2020-11-20 12:20:00,407.64,407.78,407.22,407.53,1400.0,387.7572,387.8904,387.3577,387.6526,1400.0
2020-11-20 12:30:00,407.76,407.98,407.2,407.4,3448.0,387.8714,388.0807,387.3387,387.5289,3448.0
2020-11-20 12:40:00,406.63,407.13,406.32,406.32,2579.0,386.7965,387.2721,386.5016,386.5016,2579.0
2020-11-20 12:50:00,406.09,407.98,406.08,407.98,2517.0,386.2828,388.0807,386.2733,388.0807,2517.0
2020-11-20 13:00:00,408.49,409.42,407.34,407.87,6343.0,388.5658,389.4504,387.4719,387.976,6343.0
2020-11-20 13:10:00,407.48,409.16,407.48,408.45,2932.0,387.605,389.2031,387.605,388.5277,2932.0
2020-11-20 13:20:00,408.36,409.91,408.21,409.91,2487.0,388.4421,389.9165,388.2994,389.9165,2487.0
2020-11-20 13:30:00,409.9,411.64,409.86,411.02,2027.0,389.907,391.5621,389.869,390.9724,2027.0
2020-11-20 13:40:00,411.1,411.66,410.28,411.66,2790.0,391.0485,391.5812,390.2685,391.5812,2790.0
2020-11-20 13:50:00,411.77,411.77,409.06,410.03,4606.0,391.6858,391.6858,389.108,390.0307,4606.0
2020-11-20 14:00:00,410.08,410.25,409.76,410.25,1331.0,390.0782,390.2399,389.7738,390.2399,1331.0
2020-11-20 14:10:00,410.18,410.18,408.45,408.46,2441.0,390.1733,390.1733,388.5277,388.5372,2441.0
2020-11-20 14:20:00,408.81,409.32,408.37,408.37,1987.0,388.8702,389.3553,388.4516,388.4516,1987.0
2020-11-20 14:30:00,408.35,408.89,407.86,407.86,3102.0,388.4326,388.9463,387.9665,387.9665,3102.0
2020-11-20 14:40:00,407.62,408.11,407.53,407.54,1894.0,387.7382,388.2043,387.6526,387.6621,1894.0
2020-11-20 14:50:00,407.47,408.13,407.45,407.94,2451.0,387.5955,388.2233,387.5765,388.0426,2451.0
2020-11-20 15:00:00,407.95,409.0,407.49,407.49,3975.0,388.0521,389.0509,387.6146,387.6146,3975.0
2020-11-20 15:10:00,407.77,407.99,406.08,406.76,4814.0,387.8809,388.0902,386.2733,386.9202,4814.0
2020-11-20 15:20:00,406.97,408.63,406.97,408.59,4250.0,387.1199,388.699,387.1199,388.6609,4250.0
2020-11-20 15:30:00,408.4,411.0,408.39,411.0,7907.0,388.4802,390.9534,388.4707,390.9534,7907.0
2020-11-20 15:40:00,410.76,411.39,409.61,410.16,10499.0,390.7251,391.3243,389.6312,390.1543,10499.0
2020-11-20 15:50:00,410.34,410.92,409.3,409.3,15830.0,390.3255,390.8773,389.3363,389.3363,15830.0
2020-11-23 09:30:00,411.35,411.99,410.22,410.54,4863.0,391.2863,391.8951,390.2114,390.5158,4863.0
2020-11-23 09:40:00,410.47,410.47,408.84,409.23,810.0,390.4492,390.4492,388.8987,389.2697,810.0
2020-11-23 09:50:00,410.06,410.8,408.16,408.16,1705.0,390.0592,390.7631,388.2519,388.2519,1705.0
2020-11-23 10:00:00,408.71,409.91,407.92,409.9,2607.0,388.775,389.9165,388.0236,389.907,2607.0
2020-11-23 10:10:00,408.73,411.34,408.73,410.54,2611.0,388.7941,391.2768,388.7941,390.5158,2611.0
2020-11-23 10:20:00,410.6,411.63,410.19,411.63,2101.0,390.5729,391.5526,390.1829,391.5526,2101.0
2020-11-23 10:30:00,411.88,412.1,411.8,412.1,300.0,391.7904,391.9997,391.7143,391.9997,300.0
2020-11-23 10:40:00,412.77,414.06,411.86,414.02,1800.0,392.637,393.8641,391.7714,393.8261,1800.0
2020-11-23 10:50:00,413.85,414.11,413.17,413.75,1905.0,393.6643,393.9117,393.0175,393.5692,1905.0
2020-11-23 11:00:00,414.31,415.21,414.27,414.95,2111.0,394.1019,394.958,394.0639,394.7107,2111.0
2020-11-23 11:10:00,414.43,414.43,413.96,414.21,1000.0,394.2161,394.2161,393.769,394.0068,1000.0
2020-11-23 11:20:00,414.84,414.84,414.21,414.27,800.0,394.6061,394.6061,394.0068,394.0639,800.0
2020-11-23 11:30:00,414.24,414.24,412.14,413.55,1500.0,394.0353,394.0353,392.0377,393.379,1500.0
2020-11-23 11:40:00,413.5,413.77,413.13,413.52,1100.0,393.3314,393.5882,392.9795,393.3504,1100.0
2020-11-23 11:50:00,413.4,413.85,413.4,413.62,500.0,393.2363,393.6643,393.2363,393.4456,500.0
2020-11-23 12:00:00,413.5,413.5,412.27,412.27,400.0,393.3314,393.3314,392.1614,392.1614,400.0
2020-11-23 12:10:00,412.0,412.85,411.65,412.85,1789.0,391.9046,392.7131,391.5716,392.7131,1789.0
2020-11-23 12:20:00,413.39,413.39,412.82,412.82,300.0,393.2268,393.2268,392.6846,392.6846,300.0
2020-11-23 12:30:00,412.68,412.89,412.15,412.18,719.0,392.5514,392.7512,392.0473,392.0758,719.0
2020-11-23 12:40:00,412.13,412.18,411.83,411.94,801.0,392.0282,392.0758,391.7429,391.8475,801.0
2020-11-23 12:50:00,412.14,412.94,412.14,412.94,900.0,392.0377,392.7987,392.0377,392.7987,900.0
2020-11-23 13:00:00,413.17,413.17,412.32,412.4,1275.0,393.0175,393.0175,392.209,392.2851,1275.0
2020-11-23 13:10:00,412.69,412.76,412.46,412.76,1446.0,392.5609,392.6275,392.3421,392.6275,1446.0
2020-11-23 13:20:00,413.02,413.14,412.25,412.59,2076.0,392.8748,392.989,392.1424,392.4658,2076.0
2020-11-23 13:30:00,412.93,413.68,412.63,413.68,584.0,392.7892,393.5026,392.5038,393.5026,584.0
2020-11-23 13:40:00,413.52,414.22,413.15,413.74,1711.0,393.3504,394.0163,392.9985,393.5597,1711.0
2020-11-23 13:50:00,413.8,414.41,413.76,414.25,1164.0,393.6168,394.197,393.5787,394.0448,1164.0
2020-11-23 14:00:00,414.49,414.96,414.15,414.33,3038.0,394.2731,394.7202,393.9497,394.1209,3038.0
2020-11-23 14:10:00,414.27,414.36,413.97,414.35,2422.0,394.0639,394.1495,393.7785,394.14,2422.0
2020-11-23 14:20:00,414.21,414.73,414.21,414.38,3461.0,394.0068,394.5014,394.0068,394.1685,3461.0
2020-11-23 14:30:00,414.29,414.29,413.66,413.67,1808.0,394.0829,394.0829,393.4836,393.4931,1808.0
2020-11-23 14:40:00,413.47,413.98,413.47,413.7,1797.0,393.3029,393.788,393.3029,393.5217,1797.0
2020-11-23 14:50:00,413.72,414.64,413.71,414.38,3483.0,393.5407,394.4158,393.5312,394.1685,3483.0
2020-11-23 15:00:00,415.36,415.85,415.14,415.61,3288.0,395.1007,395.5668,394.8914,395.3385,3288.0
2020-11-23 15:10:00,415.53,415.75,415.47,415.47,3987.0,395.2624,395.4717,395.2053,395.2053,3987.0
2020-11-23 15:20:00,415.72,416.1,415.57,416.1,3503.0,395.4431,395.8046,395.3005,395.8046,3503.0
2020-11-23 15:30:00,415.96,416.07,415.51,415.63,5904.0,395.6714,395.7761,395.2434,395.3575,5904.0
2020-11-23 15:40:00,415.73,416.2,415.58,415.69,6621.0,395.4526,395.8997,395.31,395.4146,6621.0
2020-11-23 15:50:00,415.95,416.28,413.77,414.83,13975.0,395.6619,395.9758,393.5882,394.5965,13975.0
2020-11-24 09:30:00,416.37,418.42,415.23,417.54,12070.0,396.0614,398.0114,394.977,397.1744,12070.0
2020-11-24 09:40:00,417.49,417.76,415.73,417.62,4326.0,397.1268,397.3836,395.4526,397.2505,4326.0
2020-11-24 09:50:00,417.91,420.08,417.71,419.93,3814.0,397.5263,399.5905,397.3361,399.4478,3814.0
2020-11-24 10:00:00,419.58,421.53,419.58,420.42,5675.0,399.1149,400.9697,399.1149,399.9139,5675.0
2020-11-24 10:10:00,420.21,422.41,419.94,422.41,2090.0,399.7141,401.8068,399.4573,401.8068,2090.0
2020-11-24 10:20:00,422.25,422.26,418.57,419.0,5250.0,401.6546,401.6641,398.1541,398.5632,5250.0
2020-11-24 10:30:00,418.59,419.97,418.29,418.64,5263.0,398.1731,399.4858,397.8878,398.2207,5263.0
2020-11-24 10:40:00,418.84,419.53,418.73,419.37,3402.0,398.411,399.0673,398.3063,398.9151,3402.0
2020-11-24 10:50:00,419.55,420.18,418.97,418.97,2606.0,399.0863,399.6856,398.5346,398.5346,2606.0
2020-11-24 11:00:00,418.98,419.56,418.83,419.04,1704.0,398.5441,399.0958,398.4014,398.6012,1704.0
2020-11-24 11:10:00,419.27,420.16,418.86,420.15,3100.0,398.82,399.6666,398.43,399.6571,3100.0
2020-11-24 11:20:00,420.36,422.82,420.36,421.79,4089.0,399.8568,402.1968,399.8568,401.2171,4089.0
2020-11-24 11:30:00,422.44,422.77,421.86,422.42,2697.0,401.8354,402.1493,401.2837,401.8163,2697.0
2020-11-24 11:40:00,422.41,422.71,421.83,422.7,2326.0,401.8068,402.0922,401.2551,402.0827,2326.0
2020-11-24 11:50:00,422.81,423.97,422.36,422.37,2600.0,402.1873,403.2907,401.7593,401.7688,2600.0
2020-11-24 12:00:00,422.37,422.9,422.22,422.88,1435.0,401.7688,402.2729,401.6261,402.2539,1435.0
2020-11-24 12:10:00,422.85,423.31,422.15,422.24,2428.0,402.2254,402.6629,401.5595,401.6451,2428.0
2020-11-24 12:20:00,422.47,422.47,420.53,420.53,1800.0,401.8639,401.8639,400.0185,400.0185,1800.0
2020-11-24 12:30:00,420.89,422.15,420.57,422.15,2106.0,400.361,401.5595,400.0566,401.5595,2106.0
2020-11-24 12:40:00,421.97,421.97,421.34,421.65,1380.0,401.3883,401.3883,400.789,401.0839,1380.0
2020-11-24 12:50:00,421.63,422.03,421.48,421.48,3368.0,401.0649,401.4454,400.9222,400.9222,3368.0
2020-11-24 13:00:00,421.73,422.69,421.64,422.31,2515.0,401.16,402.0732,401.0744,401.7117,2515.0
2020-11-24 13:10:00,422.4,422.67,422.24,422.24,2700.0,401.7973,402.0541,401.6451,401.6451,2700.0
2020-11-24 13:20:00,422.02,422.45,420.76,422.45,2800.0,401.4358,401.8449,400.2373,401.8449,2800.0
2020-11-24 13:30:00,423.06,423.06,420.91,420.91,4560.0,402.4251,402.4251,400.38,400.38,4560.0
2020-11-24 13:40:00,420.86,423.04,420.85,422.1,2272.0,400.3324,402.4061,400.3229,401.5119,2272.0
2020-11-24 13:50:00,422.11,422.11,420.72,420.72,3141.0,401.5215,401.5215,400.1993,400.1993,3141.0
2020-11-24 14:00:00,420.47,421.87,420.47,420.75,3917.0,399.9615,401.2932,399.9615,400.2278,3917.0
2020-11-24 14:10:00,420.66,421.1,420.56,420.85,2216.0,400.1422,400.5607,400.0471,400.3229,2216.0
2020-11-24 14:20:00,420.82,420.98,420.26,420.46,2720.0,400.2944,400.4466,399.7617,399.9519,2720.0
2020-11-24 14:30:00,420.28,421.33,420.27,421.3,2312.0,399.7807,400.7795,399.7712,400.751,2312.0
2020-11-24 14:40:00,421.06,421.73,420.93,421.16,2652.0,400.5227,401.16,400.399,400.6178,2652.0
2020-11-24 14:50:00,421.17,422.59,421.17,422.59,1500.0,400.6273,401.978,400.6273,401.978,1500.0
2020-11-24 15:00:00,422.41,422.41,421.15,421.3,2995.0,401.8068,401.8068,400.6083,400.751,2995.0
2020-11-24 15:10:00,421.21,421.7,420.48,420.61,4700.0,400.6654,401.1315,399.971,400.0946,4700.0
2020-11-24 15:20:00,420.76,422.0,420.76,421.48,3431.0,400.2373,401.4168,400.2373,400.9222,3431.0
2020-11-24 15:30:00,421.18,421.7,420.92,421.04,6794.0,400.6368,401.1315,400.3895,400.5036,6794.0
2020-11-24 15:40:00,421.13,421.14,420.31,420.46,5512.0,400.5893,400.5988,399.8093,399.9519,5512.0
2020-11-24 15:50:00,420.27,420.55,419.17,420.05,16187.0,399.7712,400.0375,398.7249,399.5619,16187.0
2020-11-25 09:30:00,420.14,421.69,414.61,414.61,5827.0,399.6475,401.1219,394.3873,394.3873,5827.0
2020-11-25 09:40:00,415.39,415.39,413.18,413.25,2481.0,395.1292,395.1292,393.027,393.0936,2481.0
2020-11-25 09:50:00,412.88,415.71,412.87,414.8,6080.0,392.7417,395.4336,392.7321,394.568,6080.0
2020-11-25 10:00:00,414.94,415.32,414.66,415.17,1583.0,394.7012,395.0626,394.4348,394.92,1583.0
2020-11-25 10:10:00,414.8,414.88,413.1,413.11,2935.0,394.568,394.6441,392.9509,392.9604,2935.0
2020-11-25 10:20:00,412.99,414.62,412.98,413.71,4041.0,392.8463,394.3968,392.8368,393.5312,4041.0
2020-11-25 10:30:00,413.95,415.78,413.95,415.27,2288.0,393.7595,395.5002,393.7595,395.0151,2288.0
2020-11-25 10:40:00,414.9,414.9,413.0,413.29,2843.0,394.6631,394.6631,392.8558,393.1317,2843.0
2020-11-25 10:50:00,412.98,412.98,411.26,411.26,1204.0,392.8368,392.8368,391.2007,391.2007,1204.0
2020-11-25 11:00:00,411.89,412.58,410.52,411.56,4715.0,391.7999,392.4563,390.4968,391.486,4715.0
2020-11-25 11:10:00,411.3,411.3,410.39,410.54,1718.0,391.2387,391.2387,390.3731,390.5158,1718.0
2020-11-25 11:20:00,410.53,412.3,410.53,412.1,4956.0,390.5063,392.1899,390.5063,391.9997,4956.0
2020-11-25 11:30:00,412.0,412.24,410.95,411.68,4649.0,391.9046,392.1329,390.9058,391.6002,4649.0
2020-11-25 11:40:00,411.34,412.01,411.34,412.0,3825.0,391.2768,391.9141,391.2768,391.9046,3825.0
2020-11-25 11:50:00,411.73,411.73,411.01,411.2,2422.0,391.6477,391.6477,390.9629,391.1436,2422.0
2020-11-25 12:00:00,411.2,412.12,411.2,412.12,1919.0,391.1436,392.0187,391.1436,392.0187,1919.0
2020-11-25 12:10:00,411.77,411.78,411.12,411.48,2213.0,391.6858,391.6953,391.0675,391.4099,2213.0
2020-11-25 12:20:00,411.32,411.57,410.32,410.32,2577.0,391.2577,391.4956,390.3065,390.3065,2577.0
2020-11-25 12:30:00,410.21,411.13,410.21,411.13,2253.0,390.2019,391.077,390.2019,391.077,2253.0
2020-11-25 12:40:00,411.33,412.08,411.23,412.08,1350.0,391.2673,391.9807,391.1721,391.9807,1350.0
2020-11-25 12:50:00,411.75,412.11,411.47,412.11,2808.0,391.6668,392.0092,391.4004,392.0092,2808.0
2020-11-25 13:00:00,412.11,412.3,411.12,411.22,4350.0,392.0092,392.1899,391.0675,391.1626,4350.0
2020-11-25 13:10:00,411.39,412.02,411.32,411.56,3800.0,391.3243,391.9236,391.2577,391.486,3800.0
2020-11-25 13:20:00,411.36,412.03,411.35,411.63,3507.0,391.2958,391.9331,391.2863,391.5526,3507.0
2020-11-25 13:30:00,411.53,411.99,411.53,411.67,3693.0,391.4575,391.8951,391.4575,391.5907,3693.0
2020-11-25 13:40:00,411.43,411.8,411.43,411.8,2202.0,391.3624,391.7143,391.3624,391.7143,2202.0
2020-11-25 13:50:00,411.63,412.1,411.49,412.1,5982.0,391.5526,391.9997,391.4195,391.9997,5982.0
2020-11-25 14:00:00,412.36,412.56,411.83,411.93,3011.0,392.247,392.4373,391.7429,391.838,3011.0
2020-11-25 14:10:00,412.15,412.21,411.79,412.07,3494.0,392.0473,392.1043,391.7048,391.9712,3494.0
2020-11-25 14:20:00,412.06,412.54,412.06,412.54,1500.0,391.9617,392.4182,391.9617,392.4182,1500.0
2020-11-25 14:30:00,412.61,413.25,412.61,412.9,1700.0,392.4848,393.0936,392.4848,392.7607,1700.0
2020-11-25 14:40:00,412.78,412.78,412.28,412.62,3659.0,392.6465,392.6465,392.1709,392.4943,3659.0
2020-11-25 14:50:00,413.15,413.22,412.67,412.72,2505.0,392.9985,393.0651,392.5419,392.5895,2505.0
2020-11-25 15:00:00,412.47,413.67,412.27,413.49,3210.0,392.3517,393.4931,392.1614,393.3219,3210.0
2020-11-25 15:10:00,414.04,414.81,413.59,414.56,5231.0,393.8451,394.5775,393.417,394.3397,5231.0
2020-11-25 15:20:00,414.35,415.32,413.93,414.7,7586.0,394.14,395.0626,393.7404,394.4729,7586.0
2020-11-25 15:30:00,414.81,415.71,414.81,415.45,7491.0,394.5775,395.4336,394.5775,395.1863,7491.0
2020-11-25 15:40:00,415.45,416.23,414.66,415.53,10150.0,395.1863,395.9283,394.4348,395.2624,10150.0
2020-11-25 15:50:00,415.38,416.16,414.45,414.84,24096.0,395.1197,395.8617,394.2351,394.6061,24096.0
2020-11-27 09:30:00,413.83,416.14,413.83,416.14,7271.0,393.6453,395.8426,393.6453,395.8426,7271.0
2020-11-27 09:40:00,416.26,416.27,415.77,415.78,1717.0,395.9568,395.9663,395.4907,395.5002,1717.0
2020-11-27 09:50:00,415.79,417.07,415.02,416.18,2113.0,395.5097,396.7273,394.7773,395.8807,2113.0
2020-11-27 10:00:00,416.24,417.95,416.19,417.73,2323.0,395.9378,397.5644,395.8902,397.3551,2323.0
2020-11-27 10:10:00,417.86,418.73,417.74,418.73,1253.0,397.4788,398.3063,397.3646,398.3063,1253.0
2020-11-27 10:20:00,417.99,417.99,416.2,417.83,2668.0,397.6024,397.6024,395.8997,397.4502,2668.0
2020-11-27 10:30:00,417.19,417.19,415.06,415.44,1300.0,396.8414,396.8414,394.8153,395.1768,1300.0
2020-11-27 10:40:00,415.42,415.96,414.88,415.39,5196.0,395.1578,395.6714,394.6441,395.1292,5196.0
2020-11-27 10:50:00,416.07,416.9,415.55,416.15,2526.0,395.7761,396.5656,395.2814,395.8522,2526.0
2020-11-27 11:00:00,416.01,416.01,414.5,415.62,2713.0,395.719,395.719,394.2826,395.348,2713.0
2020-11-27 11:10:00,415.72,416.08,415.21,415.95,1576.0,395.4431,395.7856,394.958,395.6619,1576.0
2020-11-27 11:20:00,415.77,416.37,415.35,416.31,2697.0,395.4907,396.0614,395.0912,396.0044,2697.0
2020-11-27 11:30:00,416.4,416.6,415.01,415.01,1667.0,396.09,396.2802,394.7678,394.7678,1667.0
2020-11-27 11:40:00,415.84,415.86,415.1,415.11,2606.0,395.5573,395.5763,394.8534,394.8629,2606.0
2020-11-27 11:50:00,414.8,415.0,414.05,415.0,3557.0,394.568,394.7583,393.8546,394.7583,3557.0
2020-11-27 12:00:00,415.23,415.23,414.55,414.55,2352.0,394.977,394.977,394.3302,394.3302,2352.0
2020-11-27 12:10:00,414.5,415.92,414.32,415.92,1300.0,394.2826,395.6334,394.1114,395.6334,1300.0
2020-11-27 12:20:00,415.54,415.54,414.35,414.52,3483.0,395.2719,395.2719,394.14,394.3017,3483.0
2020-11-27 12:30:00,414.24,414.39,413.88,414.38,2222.0,394.0353,394.178,393.6929,394.1685,2222.0
2020-11-27 12:40:00,414.92,415.19,414.81,415.18,2177.0,394.6822,394.939,394.5775,394.9295,2177.0
2020-11-27 12:50:00,415.1,415.48,414.21,414.87,5124.0,394.8534,395.2148,394.0068,394.6346,5124.0
2020-11-30 09:30:00,414.0,415.49,413.78,413.78,6244.0,393.807,395.2244,393.5978,393.5978,6244.0
2020-11-30 09:40:00,413.65,414.82,413.16,414.05,6486.0,393.4741,394.587,393.008,393.8546,6486.0
2020-11-30 09:50:00,414.05,416.7,413.72,415.55,3539.0,393.8546,396.3753,393.5407,395.2814,3539.0
2020-11-30 10:00:00,415.54,415.62,413.32,414.24,4701.0,395.2719,395.348,393.1602,394.0353,4701.0
2020-11-30 10:10:00,414.06,414.07,412.98,413.37,1400.0,393.8641,393.8736,392.8368,393.2078,1400.0
2020-11-30 10:20:00,412.98,414.37,412.28,412.33,2814.0,392.8368,394.159,392.1709,392.2185,2814.0
2020-11-30 10:30:00,412.33,413.32,412.33,412.62,2501.0,392.2185,393.1602,392.2185,392.4943,2501.0
2020-11-30 10:40:00,412.48,413.46,412.17,413.46,2849.0,392.3612,393.2934,392.0663,393.2934,2849.0
2020-11-30 10:50:00,414.29,416.59,414.29,416.59,1064.0,394.0829,396.2707,394.0829,396.2707,1064.0
2020-11-30 11:00:00,417.03,417.66,416.48,416.58,5757.0,396.6892,397.2885,396.1661,396.2612,5757.0
2020-11-30 11:10:00,416.8,416.8,415.1,415.14,1700.0,396.4705,396.4705,394.8534,394.8914,1700.0
2020-11-30 11:20:00,414.71,414.71,413.9,413.99,1465.0,394.4824,394.4824,393.7119,393.7975,1465.0
2020-11-30 11:30:00,413.69,413.85,412.79,413.7,2228.0,393.5121,393.6643,392.656,393.5217,2228.0
2020-11-30 11:40:00,413.12,414.45,413.11,413.39,2100.0,392.9699,394.2351,392.9604,393.2268,2100.0
2020-11-30 11:50:00,413.67,413.67,412.84,412.85,2070.0,393.4931,393.4931,392.7036,392.7131,2070.0
2020-11-30 12:00:00,412.36,413.16,412.23,413.16,1910.0,392.247,393.008,392.1234,393.008,1910.0
2020-11-30 12:10:00,413.29,413.73,413.1,413.1,1158.0,393.1317,393.5502,392.9509,392.9509,1158.0
2020-11-30 12:20:00,412.94,413.04,412.38,412.92,2100.0,392.7987,392.8939,392.266,392.7797,2100.0
2020-11-30 12:30:00,413.23,413.35,412.66,412.88,1469.0,393.0746,393.1887,392.5324,392.7417,1469.0
2020-11-30 12:40:00,412.91,413.95,412.9,413.95,1000.0,392.7702,393.7595,392.7607,393.7595,1000.0
2020-11-30 12:50:00,414.28,414.34,413.98,413.98,1442.0,394.0734,394.1304,393.788,393.788,1442.0
2020-11-30 13:00:00,414.27,414.52,413.5,413.5,1623.0,394.0639,394.3017,393.3314,393.3314,1623.0
2020-11-30 13:10:00,413.06,413.19,412.62,413.08,2053.0,392.9129,393.0365,392.4943,392.9319,2053.0
2020-11-30 13:20:00,413.26,413.26,412.6,412.61,1118.0,393.1031,393.1031,392.4753,392.4848,1118.0
2020-11-30 13:30:00,412.52,413.19,412.52,412.95,2137.0,392.3992,393.0365,392.3992,392.8082,2137.0
2020-11-30 13:40:00,413.04,413.48,413.04,413.29,2150.0,392.8939,393.3124,392.8939,393.1317,2150.0
2020-11-30 13:50:00,413.62,413.62,412.11,412.11,1573.0,393.4456,393.4456,392.0092,392.0092,1573.0
2020-11-30 14:00:00,411.89,412.19,411.58,412.19,2666.0,391.7999,392.0853,391.5051,392.0853,2666.0
2020-11-30 14:10:00,412.52,412.55,412.08,412.44,1465.0,392.3992,392.4278,391.9807,392.3231,1465.0
2020-11-30 14:20:00,412.3,413.39,412.3,413.2,2200.0,392.1899,393.2268,392.1899,393.046,2200.0
2020-11-30 14:30:00,413.02,413.33,412.86,413.19,1489.0,392.8748,393.1697,392.7226,393.0365,1489.0
2020-11-30 14:40:00,413.6,413.96,412.95,412.95,1802.0,393.4265,393.769,392.8082,392.8082,1802.0
2020-11-30 14:50:00,413.24,415.36,413.03,415.36,6420.0,393.0841,395.1007,392.8843,395.1007,6420.0
2020-11-30 15:00:00,415.71,415.75,414.78,415.37,4710.0,395.4336,395.4717,394.549,395.1102,4710.0
2020-11-30 15:10:00,415.13,415.65,414.83,415.65,2300.0,394.8819,395.3765,394.5965,395.3765,2300.0
2020-11-30 15:20:00,415.57,415.76,414.72,414.74,6858.0,395.3005,395.4812,394.4919,394.5109,6858.0
2020-11-30 15:30:00,415.0,416.12,414.85,415.94,6931.0,394.7583,395.8236,394.6156,395.6524,6931.0
2020-11-30 15:40:00,415.78,416.55,415.58,415.97,10878.0,395.5002,396.2327,395.31,395.6809,10878.0
2020-11-30 15:50:00,416.32,418.75,416.32,418.24,25842.0,396.0139,398.3253,396.0139,397.8402,25842.0
2020-12-01 09:30:00,424.33,427.9,422.38,424.56,18476.0,403.6332,407.0291,401.7783,403.852,18476.0
2020-12-01 09:40:00,424.35,426.16,422.92,422.92,7940.0,403.6522,405.3739,402.292,402.292,7940.0
2020-12-01 09:50:00,423.27,423.27,419.35,419.68,2072.0,402.6249,402.6249,398.8961,399.21,2072.0
2020-12-01 10:00:00,420.55,422.74,420.55,422.43,2914.0,400.0375,402.1207,400.0375,401.8259,2914.0
2020-12-01 10:10:00,422.38,423.08,421.93,422.46,2985.0,401.7783,402.4441,401.3502,401.8544,2985.0
2020-12-01 10:20:00,421.81,423.17,421.81,422.51,3371.0,401.2361,402.5298,401.2361,401.9019,3371.0
2020-12-01 10:30:00,422.27,422.27,420.31,420.47,4711.0,401.6737,401.6737,399.8093,399.9615,4711.0
2020-12-01 10:40:00,420.25,420.77,418.91,419.7,3241.0,399.7522,400.2468,398.4775,399.229,3241.0
2020-12-01 10:50:00,419.51,420.14,419.23,419.63,1668.0,399.0483,399.6475,398.7819,399.1624,1668.0
2020-12-01 11:00:00,419.72,420.12,419.35,419.36,2889.0,399.248,399.6285,398.8961,398.9056,2889.0
2020-12-01 11:10:00,419.35,419.62,418.93,419.44,2700.0,398.8961,399.1529,398.4966,398.9817,2700.0
2020-12-01 11:20:00,419.02,419.02,418.33,418.33,1509.0,398.5822,398.5822,397.9258,397.9258,1509.0
2020-12-01 11:30:00,418.49,419.14,418.13,418.44,2627.0,398.078,398.6963,397.7356,398.0305,2627.0
2020-12-01 11:40:00,418.1,418.44,417.62,417.66,800.0,397.707,398.0305,397.2505,397.2885,800.0
2020-12-01 11:50:00,417.22,417.74,416.67,417.74,1800.0,396.87,397.3646,396.3468,397.3646,1800.0
2020-12-01 12:00:00,417.49,417.63,416.36,416.36,9219.0,397.1268,397.26,396.0519,396.0519,9219.0
2020-12-01 12:10:00,416.28,416.95,416.14,416.89,2862.0,395.9758,396.6131,395.8426,396.5561,2862.0
2020-12-01 12:20:00,417.44,417.62,417.26,417.44,700.0,397.0792,397.2505,396.908,397.0792,700.0
2020-12-01 12:30:00,417.32,418.09,417.32,417.53,2913.0,396.9651,397.6975,396.9651,397.1649,2913.0
2020-12-01 12:40:00,417.26,418.31,417.12,417.87,1531.0,396.908,397.9068,396.7748,397.4883,1531.0
2020-12-01 12:50:00,417.64,417.64,416.65,416.65,1670.0,397.2695,397.2695,396.3278,396.3278,1670.0
2020-12-01 13:00:00,416.44,416.45,415.73,415.73,3066.0,396.128,396.1375,395.4526,395.4526,3066.0
2020-12-01 13:10:00,415.86,416.26,415.49,416.26,1560.0,395.5763,395.9568,395.2244,395.9568,1560.0
2020-12-01 13:20:00,416.69,417.09,416.61,417.09,2657.0,396.3658,396.7463,396.2897,396.7463,2657.0
2020-12-01 13:30:00,417.15,419.15,417.04,418.13,4600.0,396.8034,398.7058,396.6988,397.7356,4600.0
2020-12-01 13:40:00,417.98,417.98,417.05,417.2,1400.0,397.5929,397.5929,396.7083,396.8509,1400.0
2020-12-01 13:50:00,416.99,418.29,416.99,417.9,1850.0,396.6512,397.8878,396.6512,397.5168,1850.0
2020-12-01 14:00:00,418.16,418.75,417.71,417.71,2200.0,397.7641,398.3253,397.3361,397.3361,2200.0
2020-12-01 14:10:00,417.72,418.14,416.81,416.81,1586.0,397.3456,397.7451,396.48,396.48,1586.0
2020-12-01 14:20:00,416.61,416.61,415.98,416.05,1900.0,396.2897,396.2897,395.6905,395.757,1900.0
2020-12-01 14:30:00,415.81,416.41,415.38,416.41,3027.0,395.5287,396.0995,395.1197,396.0995,3027.0
2020-12-01 14:40:00,416.35,417.22,415.91,416.68,3139.0,396.0424,396.87,395.6239,396.3563,3139.0
2020-12-01 14:50:00,416.44,416.66,415.08,415.26,2300.0,396.128,396.3373,394.8343,395.0056,2300.0
2020-12-01 15:00:00,415.37,415.37,413.16,413.16,3466.0,395.1102,395.1102,393.008,393.008,3466.0
2020-12-01 15:10:00,413.21,414.62,413.19,413.68,5375.0,393.0556,394.3968,393.0365,393.5026,5375.0
2020-12-01 15:20:00,413.97,414.35,413.75,414.07,3736.0,393.7785,394.14,393.5692,393.8736,3736.0
2020-12-01 15:30:00,413.99,414.19,413.53,413.54,4221.0,393.7975,393.9878,393.36,393.3695,4221.0
2020-12-01 15:40:00,413.66,415.28,413.2,415.14,9902.0,393.4836,395.0246,393.046,394.8914,9902.0
2020-12-01 15:50:00,414.62,414.81,412.77,412.92,19648.0,394.3968,394.5775,392.637,392.7797,19648.0
2020-12-02 09:30:00,411.72,414.73,411.72,414.73,4290.0,391.6382,394.5014,391.6382,394.5014,4290.0
2020-12-02 09:40:00,415.4,415.41,412.77,413.64,3122.0,395.1387,395.1483,392.637,393.4646,3122.0
2020-12-02 09:50:00,413.62,414.15,410.68,410.9,4019.0,393.4456,393.9497,390.649,390.8582,4019.0
2020-12-02 10:00:00,411.62,411.62,408.74,409.23,3213.0,391.5431,391.5431,388.8036,389.2697,3213.0
2020-12-02 10:10:00,408.9,409.33,407.57,408.03,3235.0,388.9558,389.3648,387.6907,388.1282,3235.0
2020-12-02 10:20:00,408.11,410.26,408.11,410.25,1741.0,388.2043,390.2494,388.2043,390.2399,1741.0
2020-12-02 10:30:00,410.39,410.64,409.92,409.93,5185.0,390.3731,390.6109,389.926,389.9355,5185.0
2020-12-02 10:40:00,409.71,410.07,408.24,408.25,2147.0,389.7263,390.0687,388.328,388.3375,2147.0
2020-12-02 10:50:00,407.94,409.89,407.88,409.56,3896.0,388.0426,389.8975,387.9855,389.5836,3896.0
2020-12-02 11:00:00,409.62,409.63,409.18,409.63,1146.0,389.6407,389.6502,389.2221,389.6502,1146.0
2020-12-02 11:10:00,409.65,409.65,408.74,408.92,5316.0,389.6692,389.6692,388.8036,388.9748,5316.0
2020-12-02 11:20:00,408.93,409.07,408.63,408.68,819.0,388.9843,389.1175,388.699,388.7465,819.0
2020-12-02 11:30:00,409.23,409.66,408.97,409.27,2369.0,389.2697,389.6787,389.0224,389.3077,2369.0
2020-12-02 11:40:00,408.8,409.01,407.68,407.68,1905.0,388.8607,389.0604,387.7953,387.7953,1905.0
2020-12-02 11:50:00,407.85,407.97,406.09,406.95,3432.0,387.957,388.0711,386.2828,387.1009,3432.0
2020-12-02 12:00:00,407.45,407.69,407.33,407.35,1211.0,387.5765,387.8048,387.4624,387.4814,1211.0
2020-12-02 12:10:00,407.1,407.48,406.7,407.44,2740.0,387.2436,387.605,386.8631,387.567,2740.0
2020-12-02 12:20:00,407.66,409.36,407.65,409.01,1008.0,387.7763,389.3933,387.7668,389.0604,1008.0
2020-12-02 12:30:00,409.04,409.55,408.7,409.45,5298.0,389.089,389.5741,388.7655,389.479,5298.0
2020-12-02 12:40:00,409.12,409.85,409.12,409.71,2071.0,389.1651,389.8594,389.1651,389.7263,2071.0
2020-12-02 12:50:00,409.56,409.6,409.1,409.1,800.0,389.5836,389.6216,389.146,389.146,800.0
2020-12-02 13:00:00,408.97,409.52,408.85,408.85,1107.0,389.0224,389.5455,388.9082,388.9082,1107.0
2020-12-02 13:10:00,408.79,408.79,407.74,407.75,502.0,388.8511,388.8511,387.8524,387.8619,502.0
2020-12-02 13:20:00,408.45,408.48,407.6,407.74,1751.0,388.5277,388.5563,387.7192,387.8524,1751.0
2020-12-02 13:30:00,407.75,407.75,407.0,407.31,916.0,387.8619,387.8619,387.1485,387.4433,916.0
2020-12-02 13:40:00,407.38,407.62,406.87,407.19,1131.0,387.5099,387.7382,387.0248,387.3292,1131.0
2020-12-02 13:50:00,407.06,407.73,407.06,407.71,1181.0,387.2055,387.8428,387.2055,387.8238,1181.0
2020-12-02 14:00:00,407.69,408.25,407.69,407.79,1519.0,387.8048,388.3375,387.8048,387.8999,1519.0
2020-12-02 14:10:00,407.8,408.21,407.67,408.08,1845.0,387.9094,388.2994,387.7858,388.1758,1845.0
2020-12-02 14:20:00,407.84,408.14,407.52,408.14,600.0,387.9475,388.2329,387.6431,388.2329,600.0
2020-12-02 14:30:00,408.04,408.12,407.55,407.58,1663.0,388.1377,388.2138,387.6716,387.7002,1663.0
2020-12-02 14:40:00,407.87,408.24,407.76,407.92,2365.0,387.976,388.328,387.8714,388.0236,2365.0
2020-12-02 14:50:00,407.99,408.78,407.8,408.78,1621.0,388.0902,388.8416,387.9094,388.8416,1621.0
2020-12-02 15:00:00,409.0,409.0,408.02,408.11,2795.0,389.0509,389.0509,388.1187,388.2043,2795.0
2020-12-02 15:10:00,408.08,408.08,407.58,407.61,2482.0,388.1758,388.1758,387.7002,387.7287,2482.0
2020-12-02 15:20:00,407.59,407.87,407.28,407.84,2906.0,387.7097,387.976,387.4148,387.9475,2906.0
2020-12-02 15:30:00,407.86,408.5,407.42,408.17,6684.0,387.9665,388.5753,387.548,388.2614,6684.0
2020-12-02 15:40:00,408.14,408.67,407.86,407.86,5724.0,388.2329,388.737,387.9665,387.9665,5724.0
2020-12-02 15:50:00,408.39,408.39,406.83,407.15,16655.0,388.4707,388.4707,386.9867,387.2911,16655.0
2020-12-03 09:30:00,405.07,408.15,405.07,406.41,5023.0,385.3126,388.2424,385.3126,386.5872,5023.0
2020-12-03 09:40:00,408.99,409.03,407.87,408.46,1000.0,389.0414,389.0794,387.976,388.5372,1000.0
2020-12-03 09:50:00,408.86,409.01,408.07,408.96,7136.0,388.9177,389.0604,388.1663,389.0129,7136.0
2020-12-03 10:00:00,408.75,409.52,408.75,409.12,633.0,388.8131,389.5455,388.8131,389.1651,633.0
2020-12-03 10:10:00,409.1,409.49,407.71,408.41,2385.0,389.146,389.517,387.8238,388.4897,2385.0
2020-12-03 10:20:00,408.88,408.88,407.79,408.83,1414.0,388.9368,388.9368,387.8999,388.8892,1414.0
2020-12-03 10:30:00,408.86,409.86,408.71,409.86,1713.0,388.9177,389.869,388.775,389.869,1713.0
2020-12-03 10:40:00,409.92,410.4,409.67,409.68,3073.0,389.926,390.3826,389.6882,389.6977,3073.0
2020-12-03 10:50:00,410.11,410.21,409.06,409.2,1611.0,390.1068,390.2019,389.108,389.2411,1611.0
2020-12-03 11:00:00,409.38,409.98,408.71,409.38,1206.0,389.4124,389.9831,388.775,389.4124,1206.0
2020-12-03 11:10:00,409.38,409.49,409.17,409.32,700.0,389.4124,389.517,389.2126,389.3553,700.0
2020-12-03 11:20:00,409.66,409.66,408.5,408.5,2302.0,389.6787,389.6787,388.5753,388.5753,2302.0
2020-12-03 11:30:00,408.49,408.49,407.39,407.39,2482.0,388.5658,388.5658,387.5194,387.5194,2482.0
2020-12-03 11:40:00,407.83,408.11,407.83,407.88,1491.0,387.938,388.2043,387.938,387.9855,1491.0
2020-12-03 11:50:00,407.75,408.31,407.75,407.87,1794.0,387.8619,388.3946,387.8619,387.976,1794.0
2020-12-03 12:00:00,407.71,407.71,407.05,407.37,1537.0,387.8238,387.8238,387.196,387.5004,1537.0
2020-12-03 12:10:00,407.23,407.23,406.96,407.06,1000.0,387.3672,387.3672,387.1104,387.2055,1000.0
2020-12-03 12:20:00,407.3,407.56,406.85,406.86,2260.0,387.4338,387.6811,387.0058,387.0153,2260.0
2020-12-03 12:30:00,406.56,406.84,406.29,406.3,1988.0,386.7299,386.9963,386.4731,386.4826,1988.0
2020-12-03 12:40:00,406.24,406.24,405.96,405.96,776.0,386.4255,386.4255,386.1592,386.1592,776.0
2020-12-03 12:50:00,405.96,406.1,405.75,405.96,3003.0,386.1592,386.2924,385.9594,386.1592,3003.0
2020-12-03 13:00:00,405.98,405.98,405.07,405.39,3673.0,386.1782,386.1782,385.3126,385.617,3673.0
2020-12-03 13:10:00,405.35,405.9,405.15,405.89,1133.0,385.5789,386.1021,385.3887,386.0926,1133.0
2020-12-03 13:20:00,406.03,406.19,405.73,405.74,1365.0,386.2258,386.378,385.9404,385.9499,1365.0
2020-12-03 13:30:00,405.65,405.99,405.51,405.56,2200.0,385.8643,386.1877,385.7311,385.7787,2200.0
2020-12-03 13:40:00,405.35,405.46,405.0,405.46,2347.0,385.5789,385.6836,385.246,385.6836,2347.0
2020-12-03 13:50:00,405.2,405.2,404.53,404.88,1800.0,385.4362,385.4362,384.7989,385.1319,1800.0
2020-12-03 14:00:00,404.68,404.72,403.5,403.81,8121.0,384.9416,384.9797,383.8192,384.114,8121.0
2020-12-03 14:10:00,403.91,404.17,403.76,404.17,1998.0,384.2092,384.4565,384.0665,384.4565,1998.0
2020-12-03 14:20:00,404.45,404.47,404.0,404.47,1225.0,384.7228,384.7419,384.2948,384.7419,1225.0
2020-12-03 14:30:00,404.94,405.1,404.72,405.1,2310.0,385.1889,385.3411,384.9797,385.3411,2310.0
2020-12-03 14:40:00,404.99,405.55,404.98,405.17,1530.0,385.2365,385.7692,385.227,385.4077,1530.0
2020-12-03 14:50:00,405.1,405.15,404.45,404.63,2824.0,385.3411,385.3887,384.7228,384.8941,2824.0
2020-12-03 15:00:00,404.55,404.55,404.2,404.21,1194.0,384.818,384.818,384.485,384.4945,1194.0
2020-12-03 15:10:00,404.02,405.43,404.02,404.33,3093.0,384.3138,385.655,384.3138,384.6087,3093.0
2020-12-03 15:20:00,404.38,404.95,404.17,404.95,3993.0,384.6562,385.1984,384.4565,385.1984,3993.0
2020-12-03 15:30:00,404.71,405.22,403.66,403.84,6694.0,384.9701,385.4553,383.9714,384.1426,6694.0
2020-12-03 15:40:00,403.65,404.68,402.91,403.89,5411.0,383.9619,384.9416,383.2579,384.1901,5411.0
2020-12-03 15:50:00,403.79,403.79,401.66,402.68,18190.0,384.095,384.095,382.0689,383.0392,18190.0
2020-12-04 09:30:00,402.12,404.97,402.12,404.97,2815.0,382.5065,385.2175,382.5065,385.2175,2815.0
2020-12-04 09:40:00,405.0,405.32,404.94,405.32,1075.0,385.246,385.5504,385.1889,385.5504,1075.0
2020-12-04 09:50:00,405.32,405.32,403.9,404.08,1297.0,385.5504,385.5504,384.1997,384.3709,1297.0
2020-12-04 10:00:00,403.79,404.2,403.79,404.2,400.0,384.095,384.485,384.095,384.485,400.0
2020-12-04 10:10:00,404.31,404.31,403.55,404.3,2392.0,384.5897,384.5897,383.8667,384.5801,2392.0
2020-12-04 10:20:00,404.87,405.82,404.87,405.61,1487.0,385.1223,386.026,385.1223,385.8263,1487.0
2020-12-04 10:30:00,405.2,405.78,404.99,405.45,1200.0,385.4362,385.988,385.2365,385.6741,1200.0
2020-12-04 10:40:00,406.2,407.44,406.2,406.31,2397.0,386.3875,387.567,386.3875,386.4921,2397.0
2020-12-04 10:50:00,406.2,407.18,405.85,406.73,1012.0,386.3875,387.3197,386.0545,386.8916,1012.0
2020-12-04 11:00:00,406.98,406.98,405.84,406.18,1591.0,387.1294,387.1294,386.045,386.3685,1591.0
2020-12-04 11:10:00,406.06,406.85,406.06,406.76,1411.0,386.2543,387.0058,386.2543,386.9202,1411.0
2020-12-04 11:20:00,406.59,406.83,406.13,406.13,702.0,386.7585,386.9867,386.3209,386.3209,702.0
2020-12-04 11:30:00,406.0,406.65,405.85,406.65,900.0,386.1972,386.8155,386.0545,386.8155,900.0
2020-12-04 11:40:00,406.48,406.48,405.79,406.21,909.0,386.6538,386.6538,385.9975,386.397,909.0
2020-12-04 11:50:00,406.25,406.75,405.77,405.77,1168.0,386.435,386.9106,385.9784,385.9784,1168.0
2020-12-04 12:00:00,405.74,405.81,405.34,405.35,1692.0,385.9499,386.0165,385.5694,385.5789,1692.0
2020-12-04 12:10:00,405.68,405.85,405.68,405.85,387.0,385.8928,386.0545,385.8928,386.0545,387.0
2020-12-04 12:20:00,405.72,406.02,405.7,406.02,539.0,385.9309,386.2163,385.9119,386.2163,539.0
2020-12-04 12:30:00,406.2,406.2,405.51,405.53,2022.0,386.3875,386.3875,385.7311,385.7502,2022.0
2020-12-04 12:40:00,405.85,405.85,405.48,405.48,990.0,386.0545,386.0545,385.7026,385.7026,990.0
2020-12-04 12:50:00,405.43,405.57,405.24,405.57,1400.0,385.655,385.7882,385.4743,385.7882,1400.0
2020-12-04 13:00:00,405.48,405.75,405.2,405.39,1367.0,385.7026,385.9594,385.4362,385.617,1367.0
2020-12-04 13:10:00,405.2,405.2,404.26,404.29,2904.0,385.4362,385.4362,384.5421,384.5706,2904.0
2020-12-04 13:20:00,403.77,403.77,403.13,403.64,2415.0,384.076,384.076,383.4672,383.9523,2415.0
2020-12-04 13:30:00,404.58,404.58,404.57,404.57,300.0,384.8465,384.8465,384.837,384.837,300.0
2020-12-04 13:40:00,404.41,404.41,403.82,403.82,1924.0,384.6848,384.6848,384.1236,384.1236,1924.0
2020-12-04 13:50:00,403.74,403.92,403.56,403.74,2304.0,384.0475,384.2187,383.8762,384.0475,2304.0
2020-12-04 14:00:00,403.94,404.43,403.94,404.43,1488.0,384.2377,384.7038,384.2377,384.7038,1488.0
2020-12-04 14:10:00,404.41,404.49,404.41,404.47,804.0,384.6848,384.7609,384.6848,384.7419,804.0
2020-12-04 14:20:00,404.93,405.41,404.5,404.5,1389.0,385.1794,385.636,384.7704,384.7704,1389.0
2020-12-04 14:30:00,404.74,405.19,404.74,404.99,1266.0,384.9987,385.4267,384.9987,385.2365,1266.0
2020-12-04 14:40:00,404.8,405.42,404.8,405.01,1500.0,385.0558,385.6455,385.0558,385.2555,1500.0
2020-12-04 14:50:00,404.81,404.81,404.26,404.41,1929.0,385.0653,385.0653,384.5421,384.6848,1929.0
2020-12-04 15:00:00,404.5,404.66,404.07,404.39,4234.0,384.7704,384.9226,384.3614,384.6658,4234.0
2020-12-04 15:10:00,404.72,404.8,404.39,404.7,1030.0,384.9797,385.0558,384.6658,384.9606,1030.0
2020-12-04 15:20:00,404.7,405.18,404.35,404.6,2804.0,384.9606,385.4172,384.6277,384.8655,2804.0
2020-12-04 15:30:00,404.79,405.04,404.05,404.06,3279.0,385.0462,385.2841,384.3423,384.3519,3279.0
2020-12-04 15:40:00,403.85,404.91,403.85,404.7,4465.0,384.1521,385.1604,384.1521,384.9606,4465.0
2020-12-04 15:50:00,404.33,404.91,403.8,404.91,15423.0,384.6087,385.1604,384.1045,385.1604,15423.0
2020-12-07 09:40:00,404.45,405.32,404.05,404.48,2317.0,384.7228,385.5504,384.3423,384.7514,2317.0
2020-12-07 09:50:00,403.45,405.5,402.53,405.5,2000.0,383.7716,385.7216,382.8965,385.7216,2000.0
2020-12-07 10:00:00,405.5,408.15,404.92,407.56,4923.0,385.7216,388.2424,385.1699,387.6811,4923.0
2020-12-07 10:10:00,408.75,408.92,408.54,408.56,1327.0,388.8131,388.9748,388.6133,388.6324,1327.0
2020-12-07 10:20:00,407.97,409.1,407.97,409.06,1041.0,388.0711,389.146,388.0711,389.108,1041.0
2020-12-07 10:30:00,409.05,409.05,408.02,408.03,1232.0,389.0985,389.0985,388.1187,388.1282,1232.0
2020-12-07 10:40:00,408.21,408.51,407.59,407.6,1500.0,388.2994,388.5848,387.7097,387.7192,1500.0
2020-12-07 10:50:00,407.75,408.06,407.1,408.06,4400.0,387.8619,388.1568,387.2436,388.1568,4400.0
2020-12-07 11:00:00,408.02,408.38,407.81,408.35,3804.0,388.1187,388.4611,387.9189,388.4326,3804.0
2020-12-07 11:10:00,408.33,408.45,408.16,408.42,1685.0,388.4136,388.5277,388.2519,388.4992,1685.0
2020-12-07 11:20:00,408.6,408.6,408.21,408.21,910.0,388.6704,388.6704,388.2994,388.2994,910.0
2020-12-07 11:30:00,408.51,408.51,407.48,407.48,1600.0,388.5848,388.5848,387.605,387.605,1600.0
2020-12-07 11:40:00,407.24,407.24,406.97,406.97,585.0,387.3767,387.3767,387.1199,387.1199,585.0
2020-12-07 11:50:00,406.83,407.02,406.56,406.59,1401.0,386.9867,387.1675,386.7299,386.7585,1401.0
2020-12-07 12:00:00,406.58,406.95,406.5,406.95,526.0,386.7489,387.1009,386.6728,387.1009,526.0
2020-12-07 12:10:00,406.65,406.9,406.55,406.58,2939.0,386.8155,387.0533,386.7204,386.7489,2939.0
2020-12-07 12:20:00,406.53,406.55,406.17,406.17,1089.0,386.7014,386.7204,386.3589,386.3589,1089.0
2020-12-07 12:30:00,406.22,406.22,405.52,405.57,1100.0,386.4065,386.4065,385.7406,385.7882,1100.0
2020-12-07 12:40:00,406.21,406.46,406.19,406.19,922.0,386.397,386.6348,386.378,386.378,922.0
2020-12-07 12:50:00,405.96,405.96,404.92,405.32,1200.0,386.1592,386.1592,385.1699,385.5504,1200.0
2020-12-07 13:00:00,405.15,405.31,404.91,404.91,1006.0,385.3887,385.5409,385.1604,385.1604,1006.0
2020-12-07 13:10:00,404.9,405.19,404.64,405.19,643.0,385.1509,385.4267,384.9036,385.4267,643.0
2020-12-07 13:20:00,405.28,405.51,405.2,405.45,1403.0,385.5123,385.7311,385.4362,385.6741,1403.0
2020-12-07 13:30:00,405.46,405.69,405.14,405.37,2297.0,385.6836,385.9023,385.3792,385.598,2297.0
2020-12-07 13:40:00,405.17,405.76,404.95,404.95,1936.0,385.4077,385.9689,385.1984,385.1984,1936.0
2020-12-07 13:50:00,404.67,404.82,404.49,404.49,1502.0,384.9321,385.0748,384.7609,384.7609,1502.0
2020-12-07 14:00:00,404.25,404.86,404.11,404.13,900.0,384.5326,385.1128,384.3994,384.4184,900.0
2020-12-07 14:10:00,404.44,405.06,404.44,404.97,911.0,384.7133,385.3031,384.7133,385.2175,911.0
2020-12-07 14:20:00,405.43,405.48,405.18,405.3,1686.0,385.655,385.7026,385.4172,385.5314,1686.0
2020-12-07 14:30:00,405.69,405.72,405.1,405.36,1496.0,385.9023,385.9309,385.3411,385.5884,1496.0
2020-12-07 14:40:00,405.26,405.58,405.1,405.58,1000.0,385.4933,385.7977,385.3411,385.7977,1000.0
2020-12-07 14:50:00,405.41,405.83,405.1,405.83,700.0,385.636,386.0355,385.3411,386.0355,700.0
2020-12-07 15:00:00,405.68,405.93,405.53,405.92,2365.0,385.8928,386.1306,385.7502,386.1211,2365.0
2020-12-07 15:10:00,405.89,406.2,405.87,406.2,1855.0,386.0926,386.3875,386.0736,386.3875,1855.0
2020-12-07 15:20:00,406.11,406.11,405.72,405.72,1697.0,386.3019,386.3019,385.9309,385.9309,1697.0
2020-12-07 15:30:00,405.82,406.47,405.59,405.6,3228.0,386.026,386.6443,385.8072,385.8167,3228.0
2020-12-07 15:40:00,405.8,405.8,404.66,404.66,2705.0,386.007,386.007,384.9226,384.9226,2705.0
2020-12-07 15:50:00,404.25,405.45,403.8,404.94,11892.0,384.5326,385.6741,384.1045,385.1889,11892.0
2020-12-08 09:30:00,403.0,404.89,403.0,404.25,3612.0,383.3436,385.1414,383.3436,384.5326,3612.0
2020-12-08 09:40:00,404.11,405.33,404.11,405.33,502.0,384.3994,385.5599,384.3994,385.5599,502.0
2020-12-08 09:50:00,406.06,406.55,405.13,406.55,1690.0,386.2543,386.7204,385.3697,386.7204,1690.0
2020-12-08 10:00:00,406.8,406.8,405.64,405.79,973.0,386.9582,386.9582,385.8548,385.9975,973.0
2020-12-08 10:10:00,406.88,406.88,406.1,406.11,1068.0,387.0343,387.0343,386.2924,386.3019,1068.0
2020-12-08 10:20:00,405.9,406.08,405.13,405.13,1186.0,386.1021,386.2733,385.3697,385.3697,1186.0
2020-12-08 10:30:00,405.22,407.3,405.22,407.17,837.0,385.4553,387.4338,385.4553,387.3102,837.0
2020-12-08 10:40:00,406.8,406.92,406.51,406.84,1315.0,386.9582,387.0724,386.6824,386.9963,1315.0
2020-12-08 10:50:00,407.21,407.57,406.74,407.0,1174.0,387.3482,387.6907,386.9011,387.1485,1174.0
2020-12-08 11:00:00,407.06,407.92,407.06,407.69,860.0,387.2055,388.0236,387.2055,387.8048,860.0
2020-12-08 11:10:00,407.68,408.13,407.29,407.77,4996.0,387.7953,388.2233,387.4243,387.8809,4996.0
2020-12-08 11:20:00,407.91,407.91,406.61,407.21,2626.0,388.0141,388.0141,386.7775,387.3482,2626.0
2020-12-08 11:30:00,407.32,408.0,406.6,407.29,2090.0,387.4528,388.0997,386.768,387.4243,2090.0
2020-12-08 11:40:00,406.58,406.59,406.24,406.25,510.0,386.7489,386.7585,386.4255,386.435,510.0
2020-12-08 11:50:00,406.44,407.28,406.28,407.28,1806.0,386.6158,387.4148,386.4636,387.4148,1806.0
2020-12-08 12:00:00,407.13,407.13,406.21,406.62,1450.0,387.2721,387.2721,386.397,386.787,1450.0
2020-12-08 12:10:00,406.47,406.49,406.33,406.33,400.0,386.6443,386.6633,386.5111,386.5111,400.0
2020-12-08 12:20:00,405.96,406.77,405.96,406.42,9877.0,386.1592,386.9297,386.1592,386.5967,9877.0
2020-12-08 12:30:00,406.53,406.58,406.3,406.57,1201.0,386.7014,386.7489,386.4826,386.7394,1201.0
2020-12-08 12:40:00,406.94,407.45,406.94,407.36,2476.0,387.0914,387.5765,387.0914,387.4909,2476.0
2020-12-08 12:50:00,407.53,407.53,406.56,406.71,1612.0,387.6526,387.6526,386.7299,386.8726,1612.0
2020-12-08 13:00:00,406.78,406.78,406.45,406.75,700.0,386.9392,386.9392,386.6253,386.9106,700.0
2020-12-08 13:10:00,406.85,407.29,406.85,407.29,300.0,387.0058,387.4243,387.0058,387.4243,300.0
2020-12-08 13:20:00,407.85,407.85,407.06,407.06,1644.0,387.957,387.957,387.2055,387.2055,1644.0
2020-12-08 13:30:00,407.53,407.62,407.22,407.22,600.0,387.6526,387.7382,387.3577,387.3577,600.0
2020-12-08 13:40:00,407.14,407.31,407.14,407.26,762.0,387.2816,387.4433,387.2816,387.3958,762.0
2020-12-08 13:50:00,407.14,407.43,407.14,407.26,1035.0,387.2816,387.5575,387.2816,387.3958,1035.0
2020-12-08 14:00:00,407.44,407.7,407.38,407.38,1086.0,387.567,387.8143,387.5099,387.5099,1086.0
2020-12-08 14:10:00,407.31,407.62,407.26,407.56,813.0,387.4433,387.7382,387.3958,387.6811,813.0
2020-12-08 14:20:00,407.84,408.01,407.54,407.64,1389.0,387.9475,388.1092,387.6621,387.7572,1389.0
2020-12-08 14:30:00,407.56,407.57,407.01,407.13,1304.0,387.6811,387.6907,387.158,387.2721,1304.0
2020-12-08 14:40:00,407.07,407.51,407.07,407.23,1266.0,387.215,387.6336,387.215,387.3672,1266.0
2020-12-08 14:50:00,406.44,406.91,406.44,406.57,800.0,386.6158,387.0628,386.6158,386.7394,800.0
2020-12-08 15:00:00,407.03,407.03,406.38,406.57,1713.0,387.177,387.177,386.5587,386.7394,1713.0
2020-12-08 15:10:00,406.58,406.65,406.0,406.21,1579.0,386.7489,386.8155,386.1972,386.397,1579.0
2020-12-08 15:20:00,406.58,406.76,406.51,406.51,900.0,386.7489,386.9202,386.6824,386.6824,900.0
2020-12-08 15:30:00,406.52,406.87,406.35,406.87,1812.0,386.6919,387.0248,386.5302,387.0248,1812.0
2020-12-08 15:40:00,406.86,407.13,406.0,406.0,2047.0,387.0153,387.2721,386.1972,386.1972,2047.0
2020-12-08 15:50:00,406.35,406.95,406.35,406.66,11243.0,386.5302,387.1009,386.5302,386.825,11243.0
2020-12-09 09:30:00,410.13,411.22,407.81,411.22,5156.0,390.1258,391.1626,387.9189,391.1626,5156.0
2020-12-09 09:40:00,411.22,411.77,409.26,409.35,2992.0,391.1626,391.6858,389.2982,389.3838,2992.0
2020-12-09 09:50:00,409.56,409.57,408.05,409.4,4143.0,389.5836,389.5931,388.1472,389.4314,4143.0
2020-12-09 10:00:00,409.41,409.9,408.82,409.51,1681.0,389.4409,389.907,388.8797,389.536,1681.0
2020-12-09 10:10:00,409.56,409.56,408.0,409.45,1847.0,389.5836,389.5836,388.0997,389.479,1847.0
2020-12-09 10:20:00,409.12,409.74,408.6,409.59,2500.0,389.1651,389.7548,388.6704,389.6121,2500.0
2020-12-09 10:30:00,409.67,409.67,409.22,409.23,1300.0,389.6882,389.6882,389.2602,389.2697,1300.0
2020-12-09 10:40:00,409.21,409.82,409.04,409.44,2305.0,389.2507,389.8309,389.089,389.4694,2305.0
2020-12-09 10:50:00,409.54,410.54,409.36,410.54,2585.0,389.5646,390.5158,389.3933,390.5158,2585.0
2020-12-09 11:00:00,410.41,410.98,410.41,410.55,1196.0,390.3921,390.9343,390.3921,390.5253,1196.0
2020-12-09 11:10:00,410.48,410.64,409.55,409.55,763.0,390.4587,390.6109,389.5741,389.5741,763.0
2020-12-09 11:20:00,409.28,410.19,409.28,409.96,1352.0,389.3172,390.1829,389.3172,389.9641,1352.0
2020-12-09 11:30:00,409.51,409.93,409.35,409.43,1600.0,389.536,389.9355,389.3838,389.4599,1600.0
2020-12-09 11:40:00,409.65,409.65,408.9,409.24,1400.0,389.6692,389.6692,388.9558,389.2792,1400.0
2020-12-09 11:50:00,409.48,410.16,409.32,410.16,2693.0,389.5075,390.1543,389.3553,390.1543,2693.0
2020-12-09 12:00:00,410.48,410.48,409.64,409.84,1700.0,390.4587,390.4587,389.6597,389.8499,1700.0
2020-12-09 12:10:00,409.63,410.06,409.62,410.06,964.0,389.6502,390.0592,389.6407,390.0592,964.0
2020-12-09 12:20:00,409.93,410.51,409.75,410.51,800.0,389.9355,390.4873,389.7643,390.4873,800.0
2020-12-09 12:30:00,410.49,410.89,410.03,410.88,1603.0,390.4682,390.8487,390.0307,390.8392,1603.0
2020-12-09 12:40:00,411.13,411.31,410.48,411.25,1399.0,391.077,391.2482,390.4587,391.1912,1399.0
2020-12-09 12:50:00,410.58,411.57,410.58,411.57,633.0,390.5538,391.4956,390.5538,391.4956,633.0
2020-12-09 13:00:00,411.29,411.48,410.94,411.26,2013.0,391.2292,391.4099,390.8963,391.2007,2013.0
2020-12-09 13:10:00,410.92,411.04,410.63,410.63,900.0,390.8773,390.9914,390.6014,390.6014,900.0
2020-12-09 13:20:00,410.35,410.56,410.35,410.45,500.0,390.3351,390.5348,390.3351,390.4302,500.0
2020-12-09 13:30:00,410.78,411.18,410.42,410.69,1000.0,390.7441,391.1246,390.4016,390.6585,1000.0
2020-12-09 13:40:00,411.03,411.38,410.33,411.27,1200.0,390.9819,391.3148,390.316,391.2102,1200.0
2020-12-09 13:50:00,411.18,411.18,410.38,410.55,600.0,391.1246,391.1246,390.3636,390.5253,600.0
2020-12-09 14:00:00,411.24,412.08,411.2,411.47,1300.0,391.1816,391.9807,391.1436,391.4004,1300.0
2020-12-09 14:10:00,411.71,412.2,410.9,411.76,1925.0,391.6287,392.0948,390.8582,391.6763,1925.0
2020-12-09 14:20:00,411.55,412.84,411.55,412.53,2566.0,391.4765,392.7036,391.4765,392.4087,2566.0
2020-12-09 14:30:00,412.35,412.85,411.88,412.58,2050.0,392.2375,392.7131,391.7904,392.4563,2050.0
2020-12-09 14:40:00,412.31,412.55,411.41,411.71,2193.0,392.1995,392.4278,391.3434,391.6287,2193.0
2020-12-09 14:50:00,411.64,412.19,411.48,412.19,1400.0,391.5621,392.0853,391.4099,392.0853,1400.0
2020-12-09 15:00:00,412.08,412.33,411.55,412.33,2181.0,391.9807,392.2185,391.4765,392.2185,2181.0
2020-12-09 15:10:00,412.25,412.39,411.94,412.38,17300.0,392.1424,392.2756,391.8475,392.266,17300.0
2020-12-09 15:20:00,412.4,412.4,411.11,411.35,1410.0,392.2851,392.2851,391.058,391.2863,1410.0
2020-12-09 15:30:00,411.5,411.99,410.5,411.09,3484.0,391.429,391.8951,390.4777,391.039,3484.0
2020-12-09 15:40:00,411.27,411.94,410.69,410.69,2542.0,391.2102,391.8475,390.6585,390.6585,2542.0
2020-12-09 15:50:00,410.65,411.69,410.65,410.83,17593.0,390.6204,391.6097,390.6204,390.7916,17593.0
2020-12-10 09:30:00,408.32,408.32,403.1,403.1,5453.0,388.4041,388.4041,383.4387,383.4387,5453.0
2020-12-10 09:40:00,404.14,406.79,404.14,405.49,3953.0,384.428,386.9487,384.428,385.7121,3953.0
2020-12-10 09:50:00,406.03,407.17,405.86,406.78,1446.0,386.2258,387.3102,386.0641,386.9392,1446.0
2020-12-10 10:00:00,406.32,406.42,405.43,405.61,2544.0,386.5016,386.5967,385.655,385.8263,2544.0
2020-12-10 10:10:00,405.59,405.59,405.06,405.21,2140.0,385.8072,385.8072,385.3031,385.4458,2140.0
2020-12-10 10:20:00,405.77,405.77,402.07,402.59,8884.0,385.9784,385.9784,382.4589,382.9536,8884.0
2020-12-10 10:30:00,402.75,402.75,401.57,402.02,3012.0,383.1057,383.1057,381.9833,382.4114,3012.0
2020-12-10 10:40:00,402.16,403.09,402.02,402.95,1900.0,382.5445,383.4292,382.4114,383.296,1900.0
2020-12-10 10:50:00,403.37,403.39,402.51,402.51,2185.0,383.6955,383.7145,382.8775,382.8775,2185.0
2020-12-10 11:00:00,402.68,402.94,402.38,402.5,3407.0,383.0392,383.2865,382.7538,382.8679,3407.0
2020-12-10 11:10:00,402.26,403.5,402.03,403.33,1800.0,382.6396,383.8192,382.4209,383.6575,1800.0
2020-12-10 11:20:00,403.34,403.52,403.15,403.32,1023.0,383.667,383.8382,383.4862,383.6479,1023.0
2020-12-10 11:30:00,403.41,403.41,401.9,403.1,2875.0,383.7336,383.7336,382.2972,383.4387,2875.0
2020-12-10 11:40:00,403.21,403.25,402.07,402.62,2000.0,383.5433,383.5814,382.4589,382.9821,2000.0
2020-12-10 11:50:00,402.51,402.71,401.83,401.97,2221.0,382.8775,383.0677,382.2306,382.3638,2221.0
2020-12-10 12:00:00,401.82,402.74,401.82,402.37,3538.0,382.2211,383.0962,382.2211,382.7443,3538.0
2020-12-10 12:10:00,402.53,402.54,402.05,402.52,3050.0,382.8965,382.906,382.4399,382.887,3050.0
2020-12-10 12:20:00,402.98,402.98,401.66,401.83,1611.0,383.3245,383.3245,382.0689,382.2306,1611.0
2020-12-10 12:30:00,402.4,402.73,402.08,402.73,1939.0,382.7728,383.0867,382.4684,383.0867,1939.0
2020-12-10 12:40:00,402.64,402.84,401.93,402.38,1800.0,383.0011,383.1914,382.3257,382.7538,1800.0
2020-12-10 12:50:00,402.35,402.86,402.0,402.59,1100.0,382.7253,383.2104,382.3923,382.9536,1100.0
2020-12-10 13:00:00,402.86,402.86,401.94,402.57,825.0,383.2104,383.2104,382.3353,382.9345,825.0
2020-12-10 13:10:00,402.63,403.37,402.63,403.37,2415.0,382.9916,383.6955,382.9916,383.6955,2415.0
2020-12-10 13:20:00,403.42,403.42,402.85,402.97,900.0,383.7431,383.7431,383.2009,383.315,900.0
2020-12-10 13:30:00,402.98,403.4,402.95,403.0,1142.0,383.3245,383.724,383.296,383.3436,1142.0
2020-12-10 13:40:00,403.06,403.08,402.63,402.63,1717.0,383.4006,383.4197,382.9916,382.9916,1717.0
2020-12-10 13:50:00,402.58,402.58,401.35,401.45,1500.0,382.944,382.944,381.774,381.8692,1500.0
2020-12-10 14:00:00,401.57,401.57,401.21,401.46,1100.0,381.9833,381.9833,381.6409,381.8787,1100.0
2020-12-10 14:10:00,401.37,401.37,400.71,400.71,1300.0,381.7931,381.7931,381.1653,381.1653,1300.0
2020-12-10 14:20:00,400.73,401.23,400.5,401.23,1244.0,381.1843,381.6599,380.9655,381.6599,1244.0
2020-12-10 14:30:00,401.1,401.29,400.71,401.29,1260.0,381.5362,381.717,381.1653,381.717,1260.0
2020-12-10 14:40:00,401.18,401.69,401.01,401.5,1757.0,381.6123,382.0975,381.4506,381.9167,1757.0
2020-12-10 14:50:00,401.57,401.59,401.09,401.37,1923.0,381.9833,382.0023,381.5267,381.7931,1923.0
2020-12-10 15:00:00,401.75,402.28,401.75,402.03,1100.0,382.1545,382.6587,382.1545,382.4209,1100.0
2020-12-10 15:10:00,402.16,402.53,401.92,402.25,1721.0,382.5445,382.8965,382.3162,382.6301,1721.0
2020-12-10 15:20:00,402.35,403.2,402.34,402.6,3000.0,382.7253,383.5338,382.7157,382.9631,3000.0
2020-12-10 15:30:00,403.06,403.21,402.47,403.0,3426.0,383.4006,383.5433,382.8394,383.3436,3426.0
2020-12-10 15:40:00,403.09,403.6,402.69,402.69,6077.0,383.4292,383.9143,383.0487,383.0487,6077.0
2020-12-10 15:50:00,403.01,403.99,402.24,402.24,16439.0,383.3531,384.2853,382.6206,382.6206,16439.0
2020-12-11 09:30:00,400.0,403.0,400.0,403.0,6879.0,380.4899,383.3436,380.4899,383.3436,6879.0
2020-12-11 09:40:00,403.0,403.15,401.79,402.49,8034.0,383.3436,383.4862,382.1926,382.8584,8034.0
2020-12-11 09:50:00,402.82,403.5,402.82,403.28,2182.0,383.1723,383.8192,383.1723,383.6099,2182.0
2020-12-11 10:00:00,403.27,405.5,403.19,405.36,3850.0,383.6004,385.7216,383.5243,385.5884,3850.0
2020-12-11 10:10:00,405.67,405.67,403.9,404.0,1100.0,385.8833,385.8833,384.1997,384.2948,1100.0
2020-12-11 10:20:00,404.57,405.88,404.22,405.36,3161.0,384.837,386.0831,384.504,385.5884,3161.0
2020-12-11 10:30:00,405.32,405.32,404.51,404.51,900.0,385.5504,385.5504,384.7799,384.7799,900.0
2020-12-11 10:40:00,404.27,404.68,403.82,403.82,1199.0,384.5516,384.9416,384.1236,384.1236,1199.0
2020-12-11 10:50:00,403.56,404.7,403.34,404.7,1306.0,383.8762,384.9606,383.667,384.9606,1306.0
2020-12-11 11:00:00,404.52,404.61,404.0,404.09,1413.0,384.7894,384.875,384.2948,384.3804,1413.0
2020-12-11 11:10:00,404.28,404.97,404.06,404.97,1499.0,384.5611,385.2175,384.3519,385.2175,1499.0
2020-12-11 11:20:00,404.89,404.89,404.75,404.87,900.0,385.1414,385.1414,385.0082,385.1223,900.0
2020-12-11 11:30:00,405.09,405.67,405.09,405.55,700.0,385.3316,385.8833,385.3316,385.7692,700.0
2020-12-11 11:40:00,405.11,405.11,404.76,404.76,800.0,385.3506,385.3506,385.0177,385.0177,800.0
2020-12-11 11:50:00,405.13,405.51,404.26,404.81,12052.0,385.3697,385.7311,384.5421,385.0653,12052.0
2020-12-11 12:00:00,404.84,404.84,404.26,404.26,2000.0,385.0938,385.0938,384.5421,384.5421,2000.0
2020-12-11 12:10:00,404.39,404.39,403.78,404.02,1647.0,384.6658,384.6658,384.0855,384.3138,1647.0
2020-12-11 12:20:00,403.8,404.33,403.58,404.33,1656.0,384.1045,384.6087,383.8953,384.6087,1656.0
2020-12-11 12:30:00,404.58,404.78,404.5,404.78,1000.0,384.8465,385.0367,384.7704,385.0367,1000.0
2020-12-11 12:40:00,405.07,405.78,405.04,405.49,1651.0,385.3126,385.988,385.2841,385.7121,1651.0
2020-12-11 12:50:00,405.4,405.4,404.49,404.49,700.0,385.6265,385.6265,384.7609,384.7609,700.0
2020-12-11 13:00:00,404.51,404.55,404.08,404.44,2000.0,384.7799,384.818,384.3709,384.7133,2000.0
2020-12-11 13:10:00,404.39,404.42,403.8,403.84,1200.0,384.6658,384.6943,384.1045,384.1426,1200.0
2020-12-11 13:20:00,404.09,404.22,403.37,403.38,2100.0,384.3804,384.504,383.6955,383.705,2100.0
2020-12-11 13:30:00,403.46,404.6,403.46,404.59,2131.0,383.7811,384.8655,383.7811,384.856,2131.0
2020-12-11 13:40:00,404.72,404.72,404.0,404.0,5821.0,384.9797,384.9797,384.2948,384.2948,5821.0
2020-12-11 13:50:00,404.08,404.64,403.89,404.19,2007.0,384.3709,384.9036,384.1901,384.4755,2007.0
2020-12-11 14:00:00,404.27,404.64,404.17,404.25,1736.0,384.5516,384.9036,384.4565,384.5326,1736.0
2020-12-11 14:10:00,404.26,404.28,403.79,404.03,1800.0,384.5421,384.5611,384.095,384.3233,1800.0
2020-12-11 14:20:00,403.8,404.17,403.48,403.48,1300.0,384.1045,384.4565,383.8001,383.8001,1300.0
2020-12-11 14:30:00,404.09,405.11,404.09,405.03,553.0,384.3804,385.3506,384.3804,385.2745,553.0
2020-12-11 14:40:00,405.09,405.54,405.09,405.24,2301.0,385.3316,385.7597,385.3316,385.4743,2301.0
2020-12-11 14:50:00,405.12,405.12,404.33,404.58,2900.0,385.3602,385.3602,384.6087,384.8465,2900.0
2020-12-11 15:00:00,404.6,404.8,404.44,404.44,710.0,384.8655,385.0558,384.7133,384.7133,710.0
2020-12-11 15:10:00,404.54,405.52,404.41,405.23,3355.0,384.8084,385.7406,384.6848,385.4648,3355.0
2020-12-11 15:20:00,405.11,405.24,404.96,404.96,1861.0,385.3506,385.4743,385.208,385.208,1861.0
2020-12-11 15:30:00,404.94,405.04,404.46,404.56,3056.0,385.1889,385.2841,384.7323,384.8275,3056.0
2020-12-11 15:40:00,404.96,405.03,404.18,404.18,2436.0,385.208,385.2745,384.466,384.466,2436.0
2020-12-11 15:50:00,404.11,404.43,403.32,403.44,19982.0,384.3994,384.7038,383.6479,383.7621,19982.0
2020-12-14 09:30:00,400.0,403.89,400.0,403.89,6715.0,380.4899,384.1901,380.4899,384.1901,6715.0
2020-12-14 09:40:00,405.48,405.89,404.83,404.83,1954.0,385.7026,386.0926,385.0843,385.0843,1954.0
2020-12-14 09:50:00,404.38,404.38,403.65,403.73,900.0,384.6562,384.6562,383.9619,384.0379,900.0
2020-12-14 10:00:00,403.51,403.99,403.21,403.61,3000.0,383.8287,384.2853,383.5433,383.9238,3000.0
2020-12-14 10:10:00,403.88,403.91,403.4,403.4,1107.0,384.1806,384.2092,383.724,383.724,1107.0
2020-12-14 10:20:00,403.39,403.83,402.92,403.37,2109.0,383.7145,384.1331,383.2675,383.6955,2109.0
2020-12-14 10:30:00,403.21,403.45,402.88,403.15,657.0,383.5433,383.7716,383.2294,383.4862,657.0
2020-12-14 10:40:00,402.99,403.91,402.98,403.5,4274.0,383.334,384.2092,383.3245,383.8192,4274.0
2020-12-14 10:50:00,403.37,403.81,403.2,403.23,2098.0,383.6955,384.114,383.5338,383.5623,2098.0
2020-12-14 11:00:00,403.03,403.5,402.14,402.14,2200.0,383.3721,383.8192,382.5255,382.5255,2200.0
2020-12-14 11:10:00,402.15,402.78,401.95,402.64,1200.0,382.535,383.1343,382.3448,383.0011,1200.0
2020-12-14 11:20:00,402.45,402.71,401.72,402.11,1000.0,382.8204,383.0677,382.126,382.497,1000.0
2020-12-14 11:30:00,402.29,402.33,401.75,401.85,1423.0,382.6682,382.7062,382.1545,382.2496,1423.0
2020-12-14 11:40:00,402.0,402.0,401.79,401.79,500.0,382.3923,382.3923,382.1926,382.1926,500.0
2020-12-14 11:50:00,401.76,402.29,401.69,401.69,1600.0,382.164,382.6682,382.0975,382.0975,1600.0
2020-12-14 12:00:00,402.11,402.13,401.8,401.8,800.0,382.497,382.516,382.2021,382.2021,800.0
2020-12-14 12:10:00,402.26,402.76,402.2,402.2,1500.0,382.6396,383.1153,382.5826,382.5826,1500.0
2020-12-14 12:20:00,402.18,402.22,401.96,402.15,500.0,382.5636,382.6016,382.3543,382.535,500.0
2020-12-14 12:30:00,402.38,402.77,402.26,402.45,935.0,382.7538,383.1248,382.6396,382.8204,935.0
2020-12-14 12:40:00,402.39,402.43,402.27,402.27,600.0,382.7633,382.8014,382.6492,382.6492,600.0
2020-12-14 12:50:00,402.36,402.75,402.29,402.56,1402.0,382.7348,383.1057,382.6682,382.925,1402.0
2020-12-14 13:00:00,402.34,402.34,402.27,402.29,301.0,382.7157,382.7157,382.6492,382.6682,301.0
2020-12-14 13:10:00,402.24,402.7,402.23,402.7,1300.0,382.6206,383.0582,382.6111,383.0582,1300.0
2020-12-14 13:20:00,402.7,402.94,402.35,402.59,1307.0,383.0582,383.2865,382.7253,382.9536,1307.0
2020-12-14 13:30:00,402.8,402.94,402.72,402.92,1100.0,383.1533,383.2865,383.0772,383.2675,1100.0
2020-12-14 13:40:00,403.01,403.1,402.61,403.0,1113.0,383.3531,383.4387,382.9726,383.3436,1113.0
2020-12-14 13:50:00,403.02,403.12,402.59,402.77,1100.0,383.3626,383.4577,382.9536,383.1248,1100.0
2020-12-14 14:00:00,402.51,402.51,402.09,402.5,339.0,382.8775,382.8775,382.4779,382.8679,339.0
2020-12-14 14:10:00,402.39,402.39,402.1,402.11,955.0,382.7633,382.7633,382.4875,382.497,955.0
2020-12-14 14:20:00,402.13,402.17,401.75,401.85,1010.0,382.516,382.554,382.1545,382.2496,1010.0
2020-12-14 14:30:00,401.91,401.91,401.32,401.32,900.0,382.3067,382.3067,381.7455,381.7455,900.0
2020-12-14 14:40:00,401.59,402.3,401.59,402.3,1981.0,382.0023,382.6777,382.0023,382.6777,1981.0
2020-12-14 14:50:00,401.93,402.32,401.93,402.09,800.0,382.3257,382.6967,382.3257,382.4779,800.0
2020-12-14 15:00:00,402.07,402.41,402.03,402.25,2214.0,382.4589,382.7823,382.4209,382.6301,2214.0
2020-12-14 15:10:00,402.41,402.53,402.23,402.34,2770.0,382.7823,382.8965,382.6111,382.7157,2770.0
2020-12-14 15:20:00,402.4,403.39,402.23,402.52,5039.0,382.7728,383.7145,382.6111,382.887,5039.0
2020-12-14 15:30:00,402.62,402.65,402.03,402.43,10780.0,382.9821,383.0106,382.4209,382.8014,10780.0
2020-12-14 15:40:00,402.39,402.54,401.63,402.1,8040.0,382.7633,382.906,382.0404,382.4875,8040.0
2020-12-14 15:50:00,401.61,401.79,400.45,400.67,17499.0,382.0214,382.1926,380.9179,381.1272,17499.0
2020-12-15 09:30:00,403.51,404.52,402.96,402.96,2726.0,383.8287,384.7894,383.3055,383.3055,2726.0
2020-12-15 09:40:00,402.96,402.96,402.96,402.96,0.0,383.3055,383.3055,383.3055,383.3055,0.0
2020-12-15 09:50:00,403.0,404.16,402.36,402.93,3073.0,383.3436,384.447,382.7348,383.277,3073.0
2020-12-15 10:00:00,403.05,403.05,401.55,402.09,1541.0,383.3911,383.3911,381.9643,382.4779,1541.0
2020-12-15 10:10:00,402.66,403.7,402.66,403.42,1434.0,383.0201,384.0094,383.0201,383.7431,1434.0
2020-12-15 10:20:00,403.73,404.31,403.51,403.8,1115.0,384.0379,384.5897,383.8287,384.1045,1115.0
2020-12-15 10:30:00,404.02,404.58,403.57,403.61,1300.0,384.3138,384.8465,383.8858,383.9238,1300.0
2020-12-15 10:40:00,403.9,404.63,403.89,403.98,1310.0,384.1997,384.8941,384.1901,384.2758,1310.0
2020-12-15 10:50:00,403.94,406.1,403.94,405.73,865.0,384.2377,386.2924,384.2377,385.9404,865.0
2020-12-15 11:00:00,405.45,406.27,405.43,405.97,1606.0,385.6741,386.4541,385.655,386.1687,1606.0
2020-12-15 11:10:00,405.89,406.34,405.89,406.24,2170.0,386.0926,386.5206,386.0926,386.4255,2170.0
2020-12-15 11:20:00,406.0,406.7,405.93,406.69,3949.0,386.1972,386.8631,386.1306,386.8536,3949.0
2020-12-15 11:30:00,406.53,407.32,406.38,407.31,3100.0,386.7014,387.4528,386.5587,387.4433,3100.0
2020-12-15 11:40:00,407.32,407.48,407.17,407.35,1411.0,387.4528,387.605,387.3102,387.4814,1411.0
2020-12-15 11:50:00,407.04,407.54,406.8,407.37,1500.0,387.1865,387.6621,386.9582,387.5004,1500.0
2020-12-15 12:00:00,407.36,407.69,407.14,407.59,1569.0,387.4909,387.8048,387.2816,387.7097,1569.0
2020-12-15 12:10:00,407.46,407.46,406.65,406.89,1600.0,387.586,387.586,386.8155,387.0438,1600.0
2020-12-15 12:20:00,406.88,407.04,406.16,406.51,1800.0,387.0343,387.1865,386.3494,386.6824,1800.0
2020-12-15 12:30:00,406.8,407.06,406.7,406.73,2411.0,386.9582,387.2055,386.8631,386.8916,2411.0
2020-12-15 12:40:00,406.74,407.55,406.74,407.55,1084.0,386.9011,387.6716,386.9011,387.6716,1084.0
2020-12-15 12:50:00,407.96,407.97,407.38,407.46,1600.0,388.0616,388.0711,387.5099,387.586,1600.0
2020-12-15 13:00:00,407.66,407.7,407.08,407.6,900.0,387.7763,387.8143,387.2246,387.7192,900.0
2020-12-15 13:10:00,407.79,408.09,407.49,407.57,1944.0,387.8999,388.1853,387.6146,387.6907,1944.0
2020-12-15 13:20:00,407.38,407.67,406.78,406.91,1620.0,387.5099,387.7858,386.9392,387.0628,1620.0
2020-12-15 13:30:00,407.19,407.61,406.93,407.34,1983.0,387.3292,387.7287,387.0819,387.4719,1983.0
2020-12-15 13:40:00,407.14,407.5,407.08,407.08,2748.0,387.2816,387.6241,387.2246,387.2246,2748.0
2020-12-15 13:50:00,407.15,407.32,406.81,407.32,1256.0,387.2911,387.4528,386.9677,387.4528,1256.0
2020-12-15 14:00:00,407.12,407.27,406.95,407.27,1335.0,387.2626,387.4053,387.1009,387.4053,1335.0
2020-12-15 14:10:00,406.98,407.47,406.88,407.06,1853.0,387.1294,387.5955,387.0343,387.2055,1853.0
2020-12-15 14:20:00,407.08,407.08,406.47,406.88,1101.0,387.2246,387.2246,386.6443,387.0343,1101.0
2020-12-15 14:30:00,406.85,406.96,406.36,406.55,2293.0,387.0058,387.1104,386.5397,386.7204,2293.0
2020-12-15 14:40:00,406.73,406.82,406.48,406.48,1900.0,386.8916,386.9772,386.6538,386.6538,1900.0
2020-12-15 14:50:00,406.71,406.71,406.27,406.27,900.0,386.8726,386.8726,386.4541,386.4541,900.0
2020-12-15 15:00:00,406.3,406.57,405.8,406.2,3665.0,386.4826,386.7394,386.007,386.3875,3665.0
2020-12-15 15:10:00,406.03,406.1,405.8,405.8,2400.0,386.2258,386.2924,386.007,386.007,2400.0
2020-12-15 15:20:00,405.69,405.9,404.99,404.99,1500.0,385.9023,386.1021,385.2365,385.2365,1500.0
2020-12-15 15:30:00,405.13,405.71,405.0,405.26,2006.0,385.3697,385.9214,385.246,385.4933,2006.0
2020-12-15 15:40:00,405.21,405.84,405.0,405.58,4214.0,385.4458,386.045,385.246,385.7977,4214.0
2020-12-15 15:50:00,405.47,405.65,404.74,405.65,10088.0,385.6931,385.8643,384.9987,385.8643,10088.0
2020-12-16 09:30:00,405.28,405.28,402.04,404.27,5223.0,385.5123,385.5123,382.4304,384.5516,5223.0
2020-12-16 09:40:00,403.74,405.42,403.74,405.42,400.0,384.0475,385.6455,384.0475,385.6455,400.0
2020-12-16 09:50:00,405.53,405.53,403.56,404.03,2053.0,385.7502,385.7502,383.8762,384.3233,2053.0
2020-12-16 10:00:00,403.68,403.92,403.67,403.92,200.0,383.9904,384.2187,383.9809,384.2187,200.0
2020-12-16 10:10:00,403.99,404.71,403.57,404.66,2608.0,384.2853,384.9701,383.8858,384.9226,2608.0
2020-12-16 10:20:00,404.64,405.11,404.24,405.11,1101.0,384.9036,385.3506,384.5231,385.3506,1101.0
2020-12-16 10:30:00,405.65,405.8,405.25,405.28,1062.0,385.8643,386.007,385.4838,385.5123,1062.0
2020-12-16 10:40:00,405.01,405.86,405.0,405.0,1540.0,385.2555,386.0641,385.246,385.246,1540.0
2020-12-16 10:50:00,404.69,405.2,404.38,404.84,1300.0,384.9511,385.4362,384.6562,385.0938,1300.0
2020-12-16 11:00:00,404.7,405.76,404.48,405.41,1393.0,384.9606,385.9689,384.7514,385.636,1393.0
2020-12-16 11:10:00,404.96,405.35,404.45,405.03,1412.0,385.208,385.5789,384.7228,385.2745,1412.0
2020-12-16 11:20:00,404.93,405.56,404.93,405.56,1500.0,385.1794,385.7787,385.1794,385.7787,1500.0
2020-12-16 11:30:00,405.61,405.93,404.57,405.11,2367.0,385.8263,386.1306,384.837,385.3506,2367.0
2020-12-16 11:40:00,404.95,405.64,404.68,405.19,1100.0,385.1984,385.8548,384.9416,385.4267,1100.0
2020-12-16 11:50:00,405.07,405.07,404.29,404.29,1400.0,385.3126,385.3126,384.5706,384.5706,1400.0
2020-12-16 12:00:00,404.45,404.93,404.45,404.73,400.0,384.7228,385.1794,384.7228,384.9892,400.0
2020-12-16 12:10:00,404.86,404.89,404.44,404.62,1007.0,385.1128,385.1414,384.7133,384.8845,1007.0
2020-12-16 12:20:00,404.77,405.06,404.72,404.78,1702.0,385.0272,385.3031,384.9797,385.0367,1702.0
2020-12-16 12:30:00,404.89,405.25,404.71,404.71,1400.0,385.1414,385.4838,384.9701,384.9701,1400.0
2020-12-16 12:40:00,404.56,404.56,404.05,404.05,998.0,384.8275,384.8275,384.3423,384.3423,998.0
2020-12-16 12:50:00,403.92,404.71,403.92,404.49,500.0,384.2187,384.9701,384.2187,384.7609,500.0
2020-12-16 13:00:00,404.87,405.2,404.71,404.71,1927.0,385.1223,385.4362,384.9701,384.9701,1927.0
2020-12-16 13:10:00,404.68,404.79,404.47,404.59,900.0,384.9416,385.0462,384.7419,384.856,900.0
2020-12-16 13:20:00,404.78,405.02,404.67,404.88,1500.0,385.0367,385.265,384.9321,385.1319,1500.0
2020-12-16 13:30:00,404.89,405.05,404.79,405.05,1612.0,385.1414,385.2936,385.0462,385.2936,1612.0
2020-12-16 13:40:00,405.36,405.39,405.23,405.24,600.0,385.5884,385.617,385.4648,385.4743,600.0
2020-12-16 13:50:00,405.13,405.38,404.91,405.38,1100.0,385.3697,385.6075,385.1604,385.6075,1100.0
2020-12-16 14:00:00,406.1,406.15,405.53,405.57,1774.0,386.2924,386.3399,385.7502,385.7882,1774.0
2020-12-16 14:10:00,405.32,405.62,405.02,405.5,1456.0,385.5504,385.8358,385.265,385.7216,1456.0
2020-12-16 14:20:00,405.76,406.27,405.58,405.77,1100.0,385.9689,386.4541,385.7977,385.9784,1100.0
2020-12-16 14:30:00,405.52,407.04,405.51,406.88,2363.0,385.7406,387.1865,385.7311,387.0343,2363.0
2020-12-16 14:40:00,406.81,407.28,406.71,407.28,2301.0,386.9677,387.4148,386.8726,387.4148,2301.0
2020-12-16 14:50:00,407.22,407.79,407.16,407.59,3278.0,387.3577,387.8999,387.3007,387.7097,3278.0
2020-12-16 15:00:00,407.42,407.42,406.97,406.97,1774.0,387.548,387.548,387.1199,387.1199,1774.0
2020-12-16 15:10:00,407.05,407.94,406.78,407.94,2938.0,387.196,388.0426,386.9392,388.0426,2938.0
2020-12-16 15:20:00,407.94,408.32,407.37,407.7,2879.0,388.0426,388.4041,387.5004,387.8143,2879.0
2020-12-16 15:30:00,407.63,408.0,407.0,407.41,4965.0,387.7477,388.0997,387.1485,387.5385,4965.0
2020-12-16 15:40:00,407.92,408.18,406.99,408.14,4065.0,388.0236,388.2709,387.1389,388.2329,4065.0
2020-12-16 15:50:00,408.09,408.09,406.31,406.33,12177.0,388.1853,388.1853,386.4921,386.5111,12177.0
2020-12-17 09:30:00,407.58,408.14,407.15,407.52,5431.0,387.7002,388.2329,387.2911,387.6431,5431.0
2020-12-17 09:40:00,407.57,408.35,407.2,408.32,4619.0,387.6907,388.4326,387.3387,388.4041,4619.0
2020-12-17 09:50:00,408.34,408.81,408.31,408.51,3543.0,388.4231,388.8702,388.3946,388.5848,3543.0
2020-12-17 10:00:00,408.81,409.77,408.81,409.77,2676.0,388.8702,389.7833,388.8702,389.7833,2676.0
2020-12-17 10:10:00,409.66,409.91,409.2,409.78,3003.0,389.6787,389.9165,389.2411,389.7929,3003.0
2020-12-17 10:20:00,409.78,410.32,409.06,409.06,2733.0,389.7929,390.3065,389.108,389.108,2733.0
2020-12-17 10:30:00,408.7,409.59,408.7,409.08,1113.0,388.7655,389.6121,388.7655,389.127,1113.0
2020-12-17 10:40:00,409.22,409.65,408.8,409.65,1500.0,389.2602,389.6692,388.8607,389.6692,1500.0
2020-12-17 10:50:00,409.79,410.19,409.45,409.45,1560.0,389.8024,390.1829,389.479,389.479,1560.0
2020-12-17 11:00:00,409.36,409.36,408.52,408.72,1598.0,389.3933,389.3933,388.5943,388.7846,1598.0
2020-12-17 11:10:00,408.9,409.12,408.14,408.33,4100.0,388.9558,389.1651,388.2329,388.4136,4100.0
2020-12-17 11:20:00,408.32,408.51,408.13,408.13,2600.0,388.4041,388.5848,388.2233,388.2233,2600.0
2020-12-17 11:30:00,407.98,408.05,407.68,407.89,6134.0,388.0807,388.1472,387.7953,387.995,6134.0
2020-12-17 11:40:00,408.05,408.38,407.98,408.22,2326.0,388.1472,388.4611,388.0807,388.3089,2326.0
2020-12-17 11:50:00,408.18,408.29,407.8,408.29,2612.0,388.2709,388.3755,387.9094,388.3755,2612.0
2020-12-17 12:00:00,408.06,408.27,407.71,407.89,2200.0,388.1568,388.3565,387.8238,387.995,2200.0
2020-12-17 12:10:00,407.85,407.87,407.04,407.04,1767.0,387.957,387.976,387.1865,387.1865,1767.0
2020-12-17 12:20:00,407.24,407.63,407.24,407.46,1116.0,387.3767,387.7477,387.3767,387.586,1116.0
2020-12-17 12:30:00,407.43,408.0,407.41,407.44,3200.0,387.5575,388.0997,387.5385,387.567,3200.0
2020-12-17 12:40:00,407.44,407.88,407.44,407.58,1359.0,387.567,387.9855,387.567,387.7002,1359.0
2020-12-17 12:50:00,407.69,408.16,407.69,407.84,5630.0,387.8048,388.2519,387.8048,387.9475,5630.0
2020-12-17 13:00:00,407.99,408.0,407.68,407.82,600.0,388.0902,388.0997,387.7953,387.9285,600.0
2020-12-17 13:10:00,407.91,408.11,407.83,408.0,2419.0,388.0141,388.2043,387.938,388.0997,2419.0
2020-12-17 13:20:00,408.0,408.15,407.82,407.97,1800.0,388.0997,388.2424,387.9285,388.0711,1800.0
2020-12-17 13:30:00,407.99,408.12,407.96,408.07,2201.0,388.0902,388.2138,388.0616,388.1663,2201.0
2020-12-17 13:40:00,408.03,408.28,407.98,408.28,1600.0,388.1282,388.366,388.0807,388.366,1600.0
2020-12-17 13:50:00,408.3,409.64,408.3,409.64,1829.0,388.385,389.6597,388.385,389.6597,1829.0
2020-12-17 14:00:00,409.43,410.3,409.42,410.3,1116.0,389.4599,390.2875,389.4504,390.2875,1116.0
2020-12-17 14:10:00,410.37,410.81,409.73,410.34,2771.0,390.3541,390.7726,389.7453,390.3255,2771.0
2020-12-17 14:20:00,410.51,410.81,410.41,410.78,1000.0,390.4873,390.7726,390.3921,390.7441,1000.0
2020-12-17 14:30:00,410.93,411.08,410.6,410.6,1900.0,390.8868,391.0295,390.5729,390.5729,1900.0
2020-12-17 14:40:00,410.57,410.57,409.93,410.3,2000.0,390.5443,390.5443,389.9355,390.2875,2000.0
2020-12-17 14:50:00,410.26,410.26,409.25,409.25,2327.0,390.2494,390.2494,389.2887,389.2887,2327.0
2020-12-17 15:00:00,409.27,409.45,408.78,409.12,3801.0,389.3077,389.479,388.8416,389.1651,3801.0
2020-12-17 15:10:00,408.99,409.71,408.99,409.4,3380.0,389.0414,389.7263,389.0414,389.4314,3380.0
2020-12-17 15:20:00,409.43,410.17,409.33,410.17,1700.0,389.4599,390.1638,389.3648,390.1638,1700.0
2020-12-17 15:30:00,410.08,410.19,409.55,410.08,3391.0,390.0782,390.1829,389.5741,390.0782,3391.0
2020-12-17 15:40:00,410.05,410.33,409.81,409.93,5486.0,390.0497,390.316,389.8214,389.9355,5486.0
2020-12-17 15:50:00,409.96,410.2,409.48,410.16,13912.0,389.9641,390.1924,389.5075,390.1543,13912.0
2020-12-18 09:30:00,410.47,411.71,410.41,411.71,33541.0,390.4492,391.6287,390.3921,391.6287,33541.0
2020-12-18 09:40:00,411.39,411.39,409.93,410.26,841.0,391.3243,391.3243,389.9355,390.2494,841.0
2020-12-18 09:50:00,408.93,408.93,408.26,408.79,1000.0,388.9843,388.9843,388.347,388.8511,1000.0
2020-12-18 10:00:00,409.66,409.71,409.59,409.71,10421.0,389.6787,389.7263,389.6121,389.7263,10421.0
2020-12-18 10:10:00,409.57,410.73,408.47,408.65,13730.0,389.5931,390.6965,388.5468,388.718,13730.0
2020-12-18 10:20:00,408.57,408.79,406.83,406.83,2529.0,388.6419,388.8511,386.9867,386.9867,2529.0
2020-12-18 10:30:00,407.38,407.38,406.33,406.96,1253.0,387.5099,387.5099,386.5111,387.1104,1253.0
2020-12-18 10:40:00,406.39,406.39,406.25,406.36,300.0,386.5682,386.5682,386.435,386.5397,300.0
2020-12-18 10:50:00,406.89,406.89,406.64,406.64,1171.0,387.0438,387.0438,386.806,386.806,1171.0
2020-12-18 11:00:00,406.64,406.85,406.24,406.24,4535.0,386.806,387.0058,386.4255,386.4255,4535.0
2020-12-18 11:10:00,406.12,406.12,404.76,404.91,2103.0,386.3114,386.3114,385.0177,385.1604,2103.0
2020-12-18 11:20:00,404.99,405.94,404.55,405.77,2400.0,385.2365,386.1402,384.818,385.9784,2400.0
2020-12-18 11:30:00,405.8,405.89,405.7,405.7,300.0,386.007,386.0926,385.9119,385.9119,300.0
2020-12-18 11:40:00,405.43,406.24,405.43,405.87,1419.0,385.655,386.4255,385.655,386.0736,1419.0
2020-12-18 11:50:00,406.1,406.56,406.1,406.43,1062.0,386.2924,386.7299,386.2924,386.6063,1062.0
2020-12-18 12:00:00,406.82,407.36,406.52,406.88,1741.0,386.9772,387.4909,386.6919,387.0343,1741.0
2020-12-18 12:10:00,407.29,407.9,407.05,407.67,2410.0,387.4243,388.0046,387.196,387.7858,2410.0
2020-12-18 12:20:00,407.83,408.04,407.61,407.78,1900.0,387.938,388.1377,387.7287,387.8904,1900.0
2020-12-18 12:30:00,407.91,407.91,407.43,407.85,2400.0,388.0141,388.0141,387.5575,387.957,2400.0
2020-12-18 12:40:00,408.05,408.11,406.76,406.99,4700.0,388.1472,388.2043,386.9202,387.1389,4700.0
2020-12-18 12:50:00,406.83,406.83,405.89,406.14,1081.0,386.9867,386.9867,386.0926,386.3304,1081.0
2020-12-18 13:00:00,405.86,406.33,405.86,406.15,2168.0,386.0641,386.5111,386.0641,386.3399,2168.0
2020-12-18 13:10:00,406.25,406.93,406.18,406.7,2353.0,386.435,387.0819,386.3685,386.8631,2353.0
2020-12-18 13:20:00,406.69,406.77,406.28,406.61,900.0,386.8536,386.9297,386.4636,386.7775,900.0
2020-12-18 13:30:00,406.5,406.5,405.91,405.96,1535.0,386.6728,386.6728,386.1116,386.1592,1535.0
2020-12-18 13:40:00,405.85,406.66,405.85,406.48,2851.0,386.0545,386.825,386.0545,386.6538,2851.0
2020-12-18 13:50:00,406.52,407.02,406.51,406.58,908.0,386.6919,387.1675,386.6824,386.7489,908.0
2020-12-18 14:00:00,406.57,406.57,405.64,405.64,2179.0,386.7394,386.7394,385.8548,385.8548,2179.0
2020-12-18 14:10:00,405.78,406.25,405.78,406.0,1902.0,385.988,386.435,385.988,386.1972,1902.0
2020-12-18 14:20:00,406.15,406.17,405.62,406.17,1969.0,386.3399,386.3589,385.8358,386.3589,1969.0
2020-12-18 14:30:00,405.91,405.91,404.95,405.12,2300.0,386.1116,386.1116,385.1984,385.3602,2300.0
2020-12-18 14:40:00,405.23,405.59,405.2,405.48,1300.0,385.4648,385.8072,385.4362,385.7026,1300.0
2020-12-18 14:50:00,405.4,405.83,405.28,405.63,3800.0,385.6265,386.0355,385.5123,385.8453,3800.0
2020-12-18 15:00:00,405.88,406.75,405.85,406.75,2501.0,386.0831,386.9106,386.0545,386.9106,2501.0
2020-12-18 15:10:00,406.63,407.03,406.3,406.68,4235.0,386.7965,387.177,386.4826,386.8441,4235.0
2020-12-18 15:20:00,406.68,406.68,405.96,406.41,6029.0,386.8441,386.8441,386.1592,386.5872,6029.0
2020-12-18 15:30:00,406.44,407.01,406.18,406.8,11425.0,386.6158,387.158,386.3685,386.9582,11425.0
2020-12-18 15:40:00,406.67,409.69,406.49,409.69,11059.0,386.8346,389.7072,386.6633,389.7072,11059.0
2020-12-18 15:50:00,411.19,411.19,408.7,410.56,19993.0,391.1341,391.1341,388.7655,390.5348,19993.0
2020-12-21 09:30:00,405.0,406.99,404.5,406.99,4824.0,385.246,387.1389,384.7704,387.1389,4824.0
2020-12-21 09:40:00,407.37,407.8,406.96,407.34,3446.0,387.5004,387.9094,387.1104,387.4719,3446.0
2020-12-21 09:50:00,407.46,409.43,405.95,405.95,2900.0,387.586,389.4599,386.1497,386.1497,2900.0
2020-12-21 10:00:00,405.47,405.56,403.48,404.35,5538.0,385.6931,385.7787,383.8001,384.6277,5538.0
2020-12-21 10:10:00,404.24,404.73,402.77,403.35,17678.0,384.5231,384.9892,383.1248,383.6765,17678.0
2020-12-21 10:20:00,403.24,403.25,402.04,402.71,1300.0,383.5718,383.5814,382.4304,383.0677,1300.0
2020-12-21 10:30:00,402.33,404.12,401.6,404.12,2543.0,382.7062,384.4089,382.0118,384.4089,2543.0
2020-12-21 10:40:00,404.12,405.35,404.12,404.68,1528.0,384.4089,385.5789,384.4089,384.9416,1528.0
2020-12-21 10:50:00,405.25,407.0,405.25,406.75,1739.0,385.4838,387.1485,385.4838,386.9106,1739.0
2020-12-21 11:00:00,406.72,408.25,406.72,408.25,600.0,386.8821,388.3375,386.8821,388.3375,600.0
2020-12-21 11:10:00,408.34,408.83,408.15,408.77,1726.0,388.4231,388.8892,388.2424,388.8321,1726.0
2020-12-21 11:20:00,408.95,409.14,408.27,408.43,2323.0,389.0033,389.1841,388.3565,388.5087,2323.0
2020-12-21 11:30:00,408.31,409.24,408.31,409.06,1812.0,388.3946,389.2792,388.3946,389.108,1812.0
2020-12-21 11:40:00,408.84,409.52,408.84,409.09,1698.0,388.8987,389.5455,388.8987,389.1365,1698.0
2020-12-21 11:50:00,409.07,410.23,409.07,410.11,1296.0,389.1175,390.2209,389.1175,390.1068,1296.0
2020-12-21 12:00:00,409.86,409.86,409.27,409.76,2920.0,389.869,389.869,389.3077,389.7738,2920.0
2020-12-21 12:10:00,409.68,410.14,409.61,409.78,2089.0,389.6977,390.1353,389.6312,389.7929,2089.0
2020-12-21 12:20:00,410.2,411.25,410.2,411.24,1678.0,390.1924,391.1912,390.1924,391.1816,1678.0
2020-12-21 12:30:00,411.21,411.21,410.68,411.18,2611.0,391.1531,391.1531,390.649,391.1246,2611.0
2020-12-21 12:40:00,411.1,411.33,410.81,411.33,3400.0,391.0485,391.2673,390.7726,391.2673,3400.0
2020-12-21 12:50:00,411.53,412.51,411.52,412.24,3669.0,391.4575,392.3897,391.448,392.1329,3669.0
2020-12-21 13:00:00,412.4,412.93,412.4,412.5,880.0,392.2851,392.7892,392.2851,392.3802,880.0
2020-12-21 13:10:00,412.23,412.57,412.19,412.48,1376.0,392.1234,392.4468,392.0853,392.3612,1376.0
2020-12-21 13:20:00,412.37,412.49,412.12,412.41,1204.0,392.2565,392.3707,392.0187,392.2946,1204.0
2020-12-21 13:30:00,412.62,413.11,412.62,413.0,1524.0,392.4943,392.9604,392.4943,392.8558,1524.0
2020-12-21 13:40:00,413.1,413.12,412.79,412.91,900.0,392.9509,392.9699,392.656,392.7702,900.0
2020-12-21 13:50:00,413.01,413.48,412.94,413.48,2000.0,392.8653,393.3124,392.7987,393.3124,2000.0
2020-12-21 14:00:00,413.38,413.48,412.79,412.83,1200.0,393.2173,393.3124,392.656,392.6941,1200.0
2020-12-21 14:10:00,413.39,413.49,413.13,413.34,1520.0,393.2268,393.3219,392.9795,393.1792,1520.0
2020-12-21 14:20:00,413.41,413.88,413.41,413.61,1340.0,393.2458,393.6929,393.2458,393.436,1340.0
2020-12-21 14:30:00,413.44,414.01,413.44,413.75,1097.0,393.2743,393.8165,393.2743,393.5692,1097.0
2020-12-21 14:40:00,413.45,413.48,413.06,413.06,1515.0,393.2839,393.3124,392.9129,392.9129,1515.0
2020-12-21 14:50:00,413.26,413.47,412.55,412.84,2299.0,393.1031,393.3029,392.4278,392.7036,2299.0
2020-12-21 15:00:00,412.89,413.54,412.72,412.72,1397.0,392.7512,393.3695,392.5895,392.5895,1397.0
2020-12-21 15:10:00,412.78,413.18,412.78,412.79,1956.0,392.6465,393.027,392.6465,392.656,1956.0
2020-12-21 15:20:00,412.78,412.78,412.04,412.41,2621.0,392.6465,392.6465,391.9426,392.2946,2621.0
2020-12-21 15:30:00,412.56,412.83,411.61,412.43,7206.0,392.4373,392.6941,391.5336,392.3136,7206.0
2020-12-21 15:40:00,412.51,412.86,412.32,412.38,3697.0,392.3897,392.7226,392.209,392.266,3697.0
2020-12-21 15:50:00,411.91,412.59,411.35,411.77,15440.0,391.819,392.4658,391.2863,391.6858,15440.0
2020-12-22 09:30:00,413.45,413.64,412.24,412.33,5772.0,393.2839,393.4646,392.1329,392.2185,5772.0
2020-12-22 09:40:00,412.02,413.74,411.15,413.2,4688.0,391.9236,393.5597,391.096,393.046,4688.0
2020-12-22 09:50:00,412.73,412.73,410.87,411.76,2868.0,392.599,392.599,390.8297,391.6763,2868.0
2020-12-22 10:00:00,411.8,412.13,410.57,411.1,1900.0,391.7143,392.0282,390.5443,391.0485,1900.0
2020-12-22 10:10:00,411.59,411.62,410.49,411.55,2167.0,391.5146,391.5431,390.4682,391.4765,2167.0
2020-12-22 10:20:00,411.34,412.68,410.93,412.68,1712.0,391.2768,392.5514,390.8868,392.5514,1712.0
2020-12-22 10:30:00,412.53,412.53,412.14,412.43,2757.0,392.4087,392.4087,392.0377,392.3136,2757.0
2020-12-22 10:40:00,412.79,413.19,411.87,411.87,2503.0,392.656,393.0365,391.7809,391.7809,2503.0
2020-12-22 10:50:00,412.1,412.16,410.7,411.68,1956.0,391.9997,392.0568,390.668,391.6002,1956.0
2020-12-22 11:00:00,411.92,412.69,411.72,412.69,2780.0,391.8285,392.5609,391.6382,392.5609,2780.0
2020-12-22 11:10:00,412.8,412.8,411.68,411.68,1523.0,392.6656,392.6656,391.6002,391.6002,1523.0
2020-12-22 11:20:00,411.87,411.87,411.48,411.52,2547.0,391.7809,391.7809,391.4099,391.448,2547.0
2020-12-22 11:30:00,411.56,411.69,410.98,410.98,3081.0,391.486,391.6097,390.9343,390.9343,3081.0
2020-12-22 11:40:00,410.75,410.93,410.0,410.93,1698.0,390.7155,390.8868,390.0021,390.8868,1698.0
2020-12-22 11:50:00,410.8,411.08,410.47,410.47,1900.0,390.7631,391.0295,390.4492,390.4492,1900.0
2020-12-22 12:00:00,410.73,410.73,410.43,410.61,906.0,390.6965,390.6965,390.4112,390.5824,906.0
2020-12-22 12:10:00,410.44,412.75,410.29,412.74,1023.0,390.4207,392.618,390.278,392.6085,1023.0
2020-12-22 12:20:00,412.67,412.7,412.08,412.62,2884.0,392.5419,392.5704,391.9807,392.4943,2884.0
2020-12-22 12:30:00,412.71,412.71,412.09,412.09,2085.0,392.5799,392.5799,391.9902,391.9902,2085.0
2020-12-22 12:40:00,412.15,412.35,412.14,412.21,2043.0,392.0473,392.2375,392.0377,392.1043,2043.0
2020-12-22 12:50:00,412.34,412.34,412.01,412.01,1247.0,392.228,392.228,391.9141,391.9141,1247.0
2020-12-22 13:00:00,412.15,412.59,411.87,411.88,1601.0,392.0473,392.4658,391.7809,391.7904,1601.0
2020-12-22 13:10:00,412.0,412.5,411.83,412.21,7747.0,391.9046,392.3802,391.7429,392.1043,7747.0
2020-12-22 13:20:00,412.35,412.35,412.06,412.14,801.0,392.2375,392.2375,391.9617,392.0377,801.0
2020-12-22 13:30:00,412.01,412.54,411.68,412.4,2127.0,391.9141,392.4182,391.6002,392.2851,2127.0
2020-12-22 13:40:00,412.28,412.85,412.15,412.85,521.0,392.1709,392.7131,392.0473,392.7131,521.0
2020-12-22 13:50:00,413.08,413.44,413.01,413.22,2275.0,392.9319,393.2743,392.8653,393.0651,2275.0
2020-12-22 14:00:00,413.25,413.25,412.05,412.09,2336.0,393.0936,393.0936,391.9521,391.9902,2336.0
2020-12-22 14:10:00,411.88,412.35,411.71,412.19,1914.0,391.7904,392.2375,391.6287,392.0853,1914.0
2020-12-22 14:20:00,412.23,412.36,411.99,412.36,2029.0,392.1234,392.247,391.8951,392.247,2029.0
2020-12-22 14:30:00,412.24,412.25,411.56,411.56,13236.0,392.1329,392.1424,391.486,391.486,13236.0
2020-12-22 14:40:00,411.51,411.91,411.1,411.85,2672.0,391.4385,391.819,391.0485,391.7619,2672.0
2020-12-22 14:50:00,411.83,411.83,411.65,411.66,706.0,391.7429,391.7429,391.5716,391.5812,706.0
2020-12-22 15:00:00,412.01,412.33,411.69,411.73,3588.0,391.9141,392.2185,391.6097,391.6477,3588.0
2020-12-22 15:10:00,411.47,411.47,410.98,410.98,1201.0,391.4004,391.4004,390.9343,390.9343,1201.0
2020-12-22 15:20:00,411.25,411.25,411.01,411.01,2560.0,391.1912,391.1912,390.9629,390.9629,2560.0
2020-12-22 15:30:00,411.12,411.22,410.6,410.8,5950.0,391.0675,391.1626,390.5729,390.7631,5950.0
2020-12-22 15:40:00,410.79,410.86,410.48,410.6,2901.0,390.7536,390.8202,390.4587,390.5729,2901.0
2020-12-22 15:50:00,410.52,410.89,410.02,410.19,9549.0,390.4968,390.8487,390.0212,390.1829,9549.0
2020-12-23 09:30:00,410.1,411.5,408.18,408.19,7048.0,390.0973,391.429,388.2709,388.2804,7048.0
2020-12-23 09:40:00,408.2,408.25,405.95,406.43,1780.0,388.2899,388.3375,386.1497,386.6063,1780.0
2020-12-23 09:50:00,407.05,407.05,406.54,407.04,700.0,387.196,387.196,386.7109,387.1865,700.0
2020-12-23 10:00:00,407.33,407.72,406.13,406.77,4292.0,387.4624,387.8333,386.3209,386.9297,4292.0
2020-12-23 10:10:00,406.14,406.14,404.43,404.62,2498.0,386.3304,386.3304,384.7038,384.8845,2498.0
2020-12-23 10:20:00,404.98,404.98,403.79,403.83,4029.0,385.227,385.227,384.095,384.1331,4029.0
2020-12-23 10:30:00,403.79,405.6,403.43,405.03,3191.0,384.095,385.8167,383.7526,385.2745,3191.0
2020-12-23 10:40:00,404.43,405.69,404.43,405.22,22800.0,384.7038,385.9023,384.7038,385.4553,22800.0
2020-12-23 10:50:00,406.0,406.07,405.18,406.06,1828.0,386.1972,386.2638,385.4172,386.2543,1828.0
2020-12-23 11:00:00,405.86,406.01,405.26,405.71,10846.0,386.0641,386.2067,385.4933,385.9214,10846.0
2020-12-23 11:10:00,406.16,406.5,406.02,406.12,1200.0,386.3494,386.6728,386.2163,386.3114,1200.0
2020-12-23 11:20:00,406.39,406.52,405.0,405.0,2625.0,386.5682,386.6919,385.246,385.246,2625.0
2020-12-23 11:30:00,405.47,405.47,403.73,404.25,1800.0,385.6931,385.6931,384.0379,384.5326,1800.0
2020-12-23 11:40:00,404.36,405.14,404.11,404.53,18800.0,384.6372,385.3792,384.3994,384.7989,18800.0
2020-12-23 11:50:00,404.89,405.3,404.69,404.85,1300.0,385.1414,385.5314,384.9511,385.1033,1300.0
2020-12-23 12:00:00,405.01,407.02,404.8,407.02,9325.0,385.2555,387.1675,385.0558,387.1675,9325.0
2020-12-23 12:10:00,407.16,408.57,407.01,408.33,2001.0,387.3007,388.6419,387.158,388.4136,2001.0
2020-12-23 12:20:00,408.3,408.96,408.09,408.93,5601.0,388.385,389.0129,388.1853,388.9843,5601.0
2020-12-23 12:30:00,409.13,409.17,408.58,408.58,3722.0,389.1746,389.2126,388.6514,388.6514,3722.0
2020-12-23 12:40:00,408.42,408.65,408.34,408.38,2181.0,388.4992,388.718,388.4231,388.4611,2181.0
2020-12-23 12:50:00,408.53,408.93,408.52,408.93,900.0,388.6038,388.9843,388.5943,388.9843,900.0
2020-12-23 13:00:00,409.0,409.65,408.99,409.57,3015.0,389.0509,389.6692,389.0414,389.5931,3015.0
2020-12-23 13:10:00,409.57,410.31,409.57,410.31,1000.0,389.5931,390.297,389.5931,390.297,1000.0
2020-12-23 13:20:00,410.16,410.16,409.85,410.01,1687.0,390.1543,390.1543,389.8594,390.0116,1687.0
2020-12-23 13:30:00,410.06,410.15,409.22,409.27,2190.0,390.0592,390.1448,389.2602,389.3077,2190.0
2020-12-23 13:40:00,409.59,409.62,409.19,409.51,2249.0,389.6121,389.6407,389.2316,389.536,2249.0
2020-12-23 13:50:00,409.52,409.52,409.22,409.3,2001.0,389.5455,389.5455,389.2602,389.3363,2001.0
2020-12-23 14:00:00,409.49,410.39,409.49,410.23,2964.0,389.517,390.3731,389.517,390.2209,2964.0
2020-12-23 14:10:00,410.05,410.17,409.91,409.99,2120.0,390.0497,390.1638,389.9165,389.9926,2120.0
2020-12-23 14:20:00,409.99,409.99,409.48,409.48,1606.0,389.9926,389.9926,389.5075,389.5075,1606.0
2020-12-23 14:30:00,409.5,409.93,409.5,409.64,1650.0,389.5265,389.9355,389.5265,389.6597,1650.0
2020-12-23 14:40:00,409.8,409.97,409.55,409.9,1200.0,389.8119,389.9736,389.5741,389.907,1200.0
2020-12-23 14:50:00,409.85,410.31,409.85,410.22,4408.0,389.8594,390.297,389.8594,390.2114,4408.0
2020-12-23 15:00:00,410.23,410.44,410.22,410.22,2890.0,390.2209,390.4207,390.2114,390.2114,2890.0
2020-12-23 15:10:00,410.36,411.0,410.35,411.0,1902.0,390.3446,390.9534,390.3351,390.9534,1902.0
2020-12-23 15:20:00,411.06,411.89,410.94,411.63,5331.0,391.0104,391.7999,390.8963,391.5526,5331.0
2020-12-23 15:30:00,411.6,412.34,411.56,411.94,3568.0,391.5241,392.228,391.486,391.8475,3568.0
2020-12-23 15:40:00,411.96,412.38,411.6,411.6,4586.0,391.8665,392.266,391.5241,391.5241,4586.0
2020-12-23 15:50:00,410.65,411.09,410.05,410.74,13920.0,390.6204,391.039,390.0497,390.706,13920.0
2020-12-24 09:30:00,410.37,411.34,410.37,411.0,2503.0,390.3541,391.2768,390.3541,390.9534,2503.0
2020-12-24 09:40:00,412.25,412.49,411.46,412.45,1200.0,392.1424,392.3707,391.3909,392.3326,1200.0
2020-12-24 09:50:00,412.34,413.91,412.33,413.54,18839.0,392.228,393.7214,392.2185,393.3695,18839.0
2020-12-24 10:00:00,413.45,413.52,412.97,413.26,3297.0,393.2839,393.3504,392.8273,393.1031,3297.0
2020-12-24 10:10:00,413.06,413.37,412.95,412.95,2570.0,392.9129,393.2078,392.8082,392.8082,2570.0
2020-12-24 10:20:00,412.74,413.6,412.74,412.95,3400.0,392.6085,393.4265,392.6085,392.8082,3400.0
2020-12-24 10:30:00,412.82,412.9,412.53,412.9,1615.0,392.6846,392.7607,392.4087,392.7607,1615.0
2020-12-24 10:40:00,412.69,412.69,411.96,412.24,1380.0,392.5609,392.5609,391.8665,392.1329,1380.0
2020-12-24 10:50:00,412.24,412.93,412.24,412.87,700.0,392.1329,392.7892,392.1329,392.7321,700.0
2020-12-24 11:00:00,412.94,413.75,412.94,413.75,1101.0,392.7987,393.5692,392.7987,393.5692,1101.0
2020-12-24 11:10:00,413.77,414.45,413.57,413.57,3263.0,393.5882,394.2351,393.398,393.398,3263.0
2020-12-24 11:20:00,413.41,413.58,412.7,412.7,1400.0,393.2458,393.4075,392.5704,392.5704,1400.0
2020-12-24 11:30:00,412.44,412.63,412.12,412.6,1784.0,392.3231,392.5038,392.0187,392.4753,1784.0
2020-12-24 11:40:00,412.4,412.94,412.21,412.37,2609.0,392.2851,392.7987,392.1043,392.2565,2609.0
2020-12-24 11:50:00,412.38,413.6,412.0,413.52,1500.0,392.266,393.4265,391.9046,393.3504,1500.0
2020-12-24 12:00:00,413.55,413.87,412.97,413.5,6912.0,393.379,393.6834,392.8273,393.3314,6912.0
2020-12-24 12:10:00,413.5,413.5,412.22,412.42,1900.0,393.3314,393.3314,392.1138,392.3041,1900.0
2020-12-24 12:20:00,412.43,412.65,412.08,412.65,2445.0,392.3136,392.5229,391.9807,392.5229,2445.0
2020-12-24 12:30:00,413.06,413.7,412.94,413.22,2030.0,392.9129,393.5217,392.7987,393.0651,2030.0
2020-12-24 12:40:00,413.48,413.94,413.27,413.74,9715.0,393.3124,393.75,393.1126,393.5597,9715.0
2020-12-24 12:50:00,413.93,416.04,413.75,415.58,24239.0,393.7404,395.7475,393.5692,395.31,24239.0
2020-12-28 09:30:00,418.35,418.35,415.61,415.8,7482.0,397.9449,397.9449,395.3385,395.5192,7482.0
2020-12-28 09:40:00,416.0,419.0,416.0,418.75,1997.0,395.7095,398.5632,395.7095,398.3253,1997.0
2020-12-28 09:50:00,418.38,418.75,417.18,418.23,3778.0,397.9734,398.3253,396.8319,397.8307,3778.0
2020-12-28 10:00:00,418.23,419.33,418.21,419.33,1454.0,397.8307,398.8771,397.8117,398.8771,1454.0
2020-12-28 10:10:00,420.0,420.38,419.77,420.3,1901.0,399.5144,399.8758,399.2956,399.7997,1901.0
2020-12-28 10:20:00,420.11,421.41,420.11,421.03,3778.0,399.619,400.8556,399.619,400.4941,3778.0
2020-12-28 10:30:00,421.15,422.56,421.15,421.26,6848.0,400.6083,401.9495,400.6083,400.7129,6848.0
2020-12-28 10:40:00,421.23,421.23,420.7,421.19,1700.0,400.6844,400.6844,400.1802,400.6463,1700.0
2020-12-28 10:50:00,421.36,421.78,420.77,420.91,3108.0,400.808,401.2076,400.2468,400.38,3108.0
2020-12-28 11:00:00,420.91,421.67,420.9,421.52,1755.0,400.38,401.1029,400.3705,400.9602,1755.0
2020-12-28 11:10:00,421.18,421.18,420.03,420.03,902.0,400.6368,400.6368,399.5429,399.5429,902.0
2020-12-28 11:20:00,419.23,419.71,418.56,418.85,3105.0,398.7819,399.2385,398.1446,398.4205,3105.0
2020-12-28 11:30:00,418.85,419.45,418.58,418.58,517.0,398.4205,398.9912,398.1636,398.1636,517.0
2020-12-28 11:40:00,418.39,418.67,418.24,418.67,1150.0,397.9829,398.2492,397.8402,398.2492,1150.0
2020-12-28 11:50:00,418.46,418.46,416.96,416.97,1200.0,398.0495,398.0495,396.6227,396.6322,1200.0
2020-12-28 12:00:00,417.15,417.42,416.88,416.88,900.0,396.8034,397.0602,396.5466,396.5466,900.0
2020-12-28 12:10:00,417.08,417.29,417.08,417.29,493.0,396.7368,396.9366,396.7368,396.9366,493.0
2020-12-28 12:20:00,417.45,417.97,417.41,417.75,2008.0,397.0888,397.5834,397.0507,397.3741,2008.0
2020-12-28 12:30:00,417.5,417.74,417.39,417.45,800.0,397.1363,397.3646,397.0317,397.0888,800.0
2020-12-28 12:40:00,417.74,417.74,417.43,417.43,815.0,397.3646,397.3646,397.0697,397.0697,815.0
2020-12-28 12:50:00,417.38,417.38,416.36,416.36,1906.0,397.0222,397.0222,396.0519,396.0519,1906.0
2020-12-28 13:00:00,416.44,416.59,416.32,416.32,1700.0,396.128,396.2707,396.0139,396.0139,1700.0
2020-12-28 13:10:00,416.37,416.57,416.28,416.48,1115.0,396.0614,396.2517,395.9758,396.1661,1115.0
2020-12-28 13:20:00,416.44,416.83,416.44,416.67,1413.0,396.128,396.499,396.128,396.3468,1413.0
2020-12-28 13:30:00,416.78,417.5,416.71,417.5,6862.0,396.4514,397.1363,396.3848,397.1363,6862.0
2020-12-28 13:40:00,417.32,417.43,416.75,416.75,1600.0,396.9651,397.0697,396.4229,396.4229,1600.0
2020-12-28 13:50:00,416.77,417.25,416.73,416.76,610.0,396.4419,396.8985,396.4039,396.4324,610.0
2020-12-28 14:00:00,417.31,417.44,416.95,417.17,1575.0,396.9556,397.0792,396.6131,396.8224,1575.0
2020-12-28 14:10:00,417.1,417.15,416.51,416.52,3613.0,396.7558,396.8034,396.1946,396.2041,3613.0
2020-12-28 14:20:00,416.52,416.52,416.2,416.33,2002.0,396.2041,396.2041,395.8997,396.0234,2002.0
2020-12-28 14:30:00,416.42,417.23,416.41,416.91,5428.0,396.109,396.8795,396.0995,396.5751,5428.0
2020-12-28 14:40:00,416.72,416.78,416.42,416.48,1215.0,396.3944,396.4514,396.109,396.1661,1215.0
2020-12-28 14:50:00,416.87,417.36,416.83,417.0,2034.0,396.537,397.0031,396.499,396.6607,2034.0
2020-12-28 15:00:00,416.95,416.96,416.48,416.48,1778.0,396.6131,396.6227,396.1661,396.1661,1778.0
2020-12-28 15:10:00,416.53,416.92,416.53,416.71,2120.0,396.2136,396.5846,396.2136,396.3848,2120.0
2020-12-28 15:20:00,416.73,416.73,416.15,416.15,1950.0,396.4039,396.4039,395.8522,395.8522,1950.0
2020-12-28 15:30:00,415.8,415.8,415.07,415.07,2580.0,395.5192,395.5192,394.8248,394.8248,2580.0
2020-12-28 15:40:00,415.07,415.83,414.35,414.51,5376.0,394.8248,395.5478,394.14,394.2922,5376.0
2020-12-28 15:50:00,414.24,414.72,413.89,414.57,11880.0,394.0353,394.4919,393.7024,394.3492,11880.0
2020-12-29 09:30:00,415.64,416.65,415.64,415.99,4113.0,395.367,396.3278,395.367,395.7,4113.0
2020-12-29 09:40:00,415.92,415.92,414.55,414.58,1625.0,395.6334,395.6334,394.3302,394.3587,1625.0
2020-12-29 09:50:00,414.08,414.26,412.57,412.75,1788.0,393.8831,394.0543,392.4468,392.618,1788.0
2020-12-29 10:00:00,413.27,414.38,412.23,412.73,3236.0,393.1126,394.1685,392.1234,392.599,3236.0
2020-12-29 10:10:00,412.31,412.35,411.44,411.89,2337.0,392.1995,392.2375,391.3719,391.7999,2337.0
2020-12-29 10:20:00,412.35,412.91,411.65,411.86,2500.0,392.2375,392.7702,391.5716,391.7714,2500.0
2020-12-29 10:30:00,411.64,412.36,411.62,411.79,2100.0,391.5621,392.247,391.5431,391.7048,2100.0
2020-12-29 10:40:00,412.25,412.25,411.28,411.28,1500.0,392.1424,392.1424,391.2197,391.2197,1500.0
2020-12-29 10:50:00,411.0,411.42,410.8,411.42,700.0,390.9534,391.3529,390.7631,391.3529,700.0
2020-12-29 11:00:00,411.14,411.14,410.1,410.73,1424.0,391.0865,391.0865,390.0973,390.6965,1424.0
2020-12-29 11:10:00,411.0,411.54,410.55,411.54,991.0,390.9534,391.467,390.5253,391.467,991.0
2020-12-29 11:20:00,411.55,411.93,411.4,411.4,1563.0,391.4765,391.838,391.3338,391.3338,1563.0
2020-12-29 11:30:00,411.38,412.19,410.89,412.19,3503.0,391.3148,392.0853,390.8487,392.0853,3503.0
2020-12-29 11:40:00,411.8,411.8,411.17,411.17,1094.0,391.7143,391.7143,391.1151,391.1151,1094.0
2020-12-29 11:50:00,411.06,411.06,410.41,410.79,1707.0,391.0104,391.0104,390.3921,390.7536,1707.0
2020-12-29 12:00:00,410.63,410.92,410.2,410.92,2056.0,390.6014,390.8773,390.1924,390.8773,2056.0
2020-12-29 12:10:00,410.71,410.76,410.02,410.02,2000.0,390.6775,390.7251,390.0212,390.0212,2000.0
2020-12-29 12:20:00,409.58,409.82,409.06,409.46,1200.0,389.6026,389.8309,389.108,389.4885,1200.0
2020-12-29 12:30:00,409.34,409.38,407.64,408.0,2100.0,389.3743,389.4124,387.7572,388.0997,2100.0
2020-12-29 12:40:00,408.45,408.62,407.33,407.33,1602.0,388.5277,388.6894,387.4624,387.4624,1602.0
2020-12-29 12:50:00,407.33,407.33,406.31,406.77,2300.0,387.4624,387.4624,386.4921,386.9297,2300.0
2020-12-29 13:00:00,406.71,406.88,405.67,405.78,1860.0,386.8726,387.0343,385.8833,385.988,1860.0
2020-12-29 13:10:00,405.79,406.21,405.59,406.21,700.0,385.9975,386.397,385.8072,386.397,700.0
2020-12-29 13:20:00,406.25,407.32,405.96,405.97,6173.0,386.435,387.4528,386.1592,386.1687,6173.0
2020-12-29 13:30:00,406.03,406.23,405.74,406.04,2153.0,386.2258,386.416,385.9499,386.2353,2153.0
2020-12-29 13:40:00,406.05,406.98,405.93,406.92,1989.0,386.2448,387.1294,386.1306,387.0724,1989.0
2020-12-29 13:50:00,407.11,407.56,406.83,407.06,2010.0,387.2531,387.6811,386.9867,387.2055,2010.0
2020-12-29 14:00:00,407.06,407.43,406.63,406.78,2900.0,387.2055,387.5575,386.7965,386.9392,2900.0
2020-12-29 14:10:00,406.96,407.16,406.66,406.84,1547.0,387.1104,387.3007,386.825,386.9963,1547.0
2020-12-29 14:20:00,407.07,407.46,407.07,407.14,2536.0,387.215,387.586,387.215,387.2816,2536.0
2020-12-29 14:30:00,407.46,407.46,406.47,406.83,1419.0,387.586,387.586,386.6443,386.9867,1419.0
2020-12-29 14:40:00,406.87,406.98,406.23,406.54,3142.0,387.0248,387.1294,386.416,386.7109,3142.0
2020-12-29 14:50:00,406.6,407.06,406.41,406.65,2555.0,386.768,387.2055,386.5872,386.8155,2555.0
2020-12-29 15:00:00,406.85,407.18,406.8,406.8,3169.0,387.0058,387.3197,386.9582,386.9582,3169.0
2020-12-29 15:10:00,406.81,407.72,406.81,407.46,1965.0,386.9677,387.8333,386.9677,387.586,1965.0
2020-12-29 15:20:00,407.37,408.75,407.29,408.69,2072.0,387.5004,388.8131,387.4243,388.756,2072.0
2020-12-29 15:30:00,408.66,408.66,407.63,408.17,4889.0,388.7275,388.7275,387.7477,388.2614,4889.0
2020-12-29 15:40:00,408.1,408.24,407.29,407.48,4193.0,388.1948,388.328,387.4243,387.605,4193.0
2020-12-29 15:50:00,407.42,407.77,406.73,407.29,10933.0,387.548,387.8809,386.8916,387.4243,10933.0
2020-12-30 09:30:00,407.15,408.52,407.15,408.52,1735.0,387.2911,388.5943,387.2911,388.5943,1735.0
2020-12-30 09:40:00,408.44,409.77,408.44,409.0,2190.0,388.5182,389.7833,388.5182,389.0509,2190.0
2020-12-30 09:50:00,408.53,408.74,407.53,407.97,4365.0,388.6038,388.8036,387.6526,388.0711,4365.0
2020-12-30 10:00:00,407.28,408.4,407.23,407.72,1600.0,387.4148,388.4802,387.3672,387.8333,1600.0
2020-12-30 10:10:00,406.22,406.59,405.85,406.59,906.0,386.4065,386.7585,386.0545,386.7585,906.0
2020-12-30 10:20:00,406.35,406.94,406.28,406.51,1033.0,386.5302,387.0914,386.4636,386.6824,1033.0
2020-12-30 10:30:00,406.86,407.39,406.49,406.49,1500.0,387.0153,387.5194,386.6633,386.6633,1500.0
2020-12-30 10:40:00,406.56,406.82,405.77,405.77,1198.0,386.7299,386.9772,385.9784,385.9784,1198.0
2020-12-30 10:50:00,405.58,405.93,405.58,405.63,1330.0,385.7977,386.1306,385.7977,385.8453,1330.0
2020-12-30 11:00:00,406.02,406.02,405.13,405.43,704.0,386.2163,386.2163,385.3697,385.655,704.0
2020-12-30 11:10:00,404.68,404.68,404.22,404.22,702.0,384.9416,384.9416,384.504,384.504,702.0
2020-12-30 11:20:00,404.41,404.79,404.15,404.57,800.0,384.6848,385.0462,384.4375,384.837,800.0
2020-12-30 11:30:00,404.3,404.59,404.05,404.59,929.0,384.5801,384.856,384.3423,384.856,929.0
2020-12-30 11:40:00,404.47,405.05,404.47,404.75,801.0,384.7419,385.2936,384.7419,385.0082,801.0
2020-12-30 11:50:00,404.52,405.03,404.52,405.0,1836.0,384.7894,385.2745,384.7894,385.246,1836.0
2020-12-30 12:00:00,405.12,405.41,404.9,405.1,1125.0,385.3602,385.636,385.1509,385.3411,1125.0
2020-12-30 12:10:00,404.85,404.93,404.48,404.5,1344.0,385.1033,385.1794,384.7514,384.7704,1344.0
2020-12-30 12:20:00,404.65,404.87,404.41,404.51,1335.0,384.9131,385.1223,384.6848,384.7799,1335.0
2020-12-30 12:30:00,404.51,404.75,404.24,404.24,1272.0,384.7799,385.0082,384.5231,384.5231,1272.0
2020-12-30 12:40:00,404.16,404.44,404.15,404.32,1119.0,384.447,384.7133,384.4375,384.5992,1119.0
2020-12-30 12:50:00,404.57,404.57,404.31,404.52,1770.0,384.837,384.837,384.5897,384.7894,1770.0
2020-12-30 13:00:00,404.64,405.32,404.64,405.1,1262.0,384.9036,385.5504,384.9036,385.3411,1262.0
2020-12-30 13:10:00,405.0,405.22,404.63,404.7,1100.0,385.246,385.4553,384.8941,384.9606,1100.0
2020-12-30 13:20:00,404.43,404.78,404.22,404.23,1120.0,384.7038,385.0367,384.504,384.5136,1120.0
2020-12-30 13:30:00,404.29,404.5,404.22,404.22,655.0,384.5706,384.7704,384.504,384.504,655.0
2020-12-30 13:40:00,404.47,404.85,404.35,404.85,1243.0,384.7419,385.1033,384.6277,385.1033,1243.0
2020-12-30 13:50:00,405.11,405.11,404.8,404.8,400.0,385.3506,385.3506,385.0558,385.0558,400.0
2020-12-30 14:00:00,404.66,404.87,404.4,404.4,1401.0,384.9226,385.1223,384.6753,384.6753,1401.0
2020-12-30 14:10:00,404.31,404.64,403.7,403.92,5638.0,384.5897,384.9036,384.0094,384.2187,5638.0
2020-12-30 14:20:00,403.65,403.65,403.05,403.24,600.0,383.9619,383.9619,383.3911,383.5718,600.0
2020-12-30 14:30:00,402.96,403.38,402.96,403.38,801.0,383.3055,383.705,383.3055,383.705,801.0
2020-12-30 14:40:00,403.37,404.58,403.37,404.41,900.0,383.6955,384.8465,383.6955,384.6848,900.0
2020-12-30 14:50:00,404.21,404.5,404.05,404.49,1100.0,384.4945,384.7704,384.3423,384.7609,1100.0
2020-12-30 15:00:00,404.37,404.72,404.37,404.48,500.0,384.6467,384.9797,384.6467,384.7514,500.0
2020-12-30 15:10:00,404.46,404.48,404.26,404.32,1415.0,384.7323,384.7514,384.5421,384.5992,1415.0
2020-12-30 15:20:00,404.19,405.39,404.18,405.24,2100.0,384.4755,385.617,384.466,385.4743,2100.0
2020-12-30 15:30:00,405.46,406.2,405.22,406.11,2301.0,385.6836,386.3875,385.4553,386.3019,2301.0
2020-12-30 15:40:00,406.48,406.56,405.5,405.58,4331.0,386.6538,386.7299,385.7216,385.7977,4331.0
2020-12-30 15:50:00,405.91,407.37,405.8,406.46,19232.0,386.1116,387.5004,386.007,386.6348,19232.0
2020-12-31 09:30:00,405.72,405.72,403.62,403.84,2323.0,385.9309,385.9309,383.9333,384.1426,2323.0
2020-12-31 09:40:00,403.56,404.53,402.31,404.53,1583.0,383.8762,384.7989,382.6872,384.7989,1583.0
2020-12-31 09:50:00,404.5,405.44,403.32,403.33,1300.0,384.7704,385.6645,383.6479,383.6575,1300.0
2020-12-31 10:00:00,403.61,404.99,403.61,404.51,2176.0,383.9238,385.2365,383.9238,384.7799,2176.0
2020-12-31 10:10:00,404.1,404.65,403.4,404.0,3949.0,384.3899,384.9131,383.724,384.2948,3949.0
2020-12-31 10:20:00,404.6,404.6,403.82,403.82,1225.0,384.8655,384.8655,384.1236,384.1236,1225.0
2020-12-31 10:30:00,403.62,404.31,403.62,404.16,1300.0,383.9333,384.5897,383.9333,384.447,1300.0
2020-12-31 10:40:00,404.33,404.58,404.0,404.0,1000.0,384.6087,384.8465,384.2948,384.2948,1000.0
2020-12-31 10:50:00,404.11,404.34,404.11,404.34,200.0,384.3994,384.6182,384.3994,384.6182,200.0
2020-12-31 11:00:00,404.29,405.37,404.08,405.37,600.0,384.5706,385.598,384.3709,385.598,600.0
2020-12-31 11:10:00,404.97,404.97,403.82,404.15,1100.0,385.2175,385.2175,384.1236,384.4375,1100.0
2020-12-31 11:20:00,404.1,405.02,403.71,405.02,3480.0,384.3899,385.265,384.0189,385.265,3480.0
2020-12-31 11:30:00,405.01,405.25,404.35,404.57,1180.0,385.2555,385.4838,384.6277,384.837,1180.0
2020-12-31 11:40:00,404.16,404.27,403.98,404.27,541.0,384.447,384.5516,384.2758,384.5516,541.0
2020-12-31 11:50:00,404.64,405.04,404.63,404.91,807.0,384.9036,385.2841,384.8941,385.1604,807.0
2020-12-31 12:00:00,404.8,405.22,404.8,405.22,1331.0,385.0558,385.4553,385.0558,385.4553,1331.0
2020-12-31 12:10:00,405.34,405.44,404.91,404.95,600.0,385.5694,385.6645,385.1604,385.1984,600.0
2020-12-31 12:20:00,404.81,405.23,404.11,405.23,1500.0,385.0653,385.4648,384.3994,385.4648,1500.0
2020-12-31 12:30:00,405.15,406.18,405.15,406.18,300.0,385.3887,386.3685,385.3887,386.3685,300.0
2020-12-31 12:40:00,405.85,405.85,405.38,405.64,800.0,386.0545,386.0545,385.6075,385.8548,800.0
2020-12-31 12:50:00,405.97,406.64,405.97,406.59,1500.0,386.1687,386.806,386.1687,386.7585,1500.0
2020-12-31 13:00:00,406.5,406.5,405.9,405.9,600.0,386.6728,386.6728,386.1021,386.1021,600.0
2020-12-31 13:10:00,405.86,406.13,405.78,405.79,1300.0,386.0641,386.3209,385.988,385.9975,1300.0
2020-12-31 13:20:00,405.72,405.72,404.93,405.13,2111.0,385.9309,385.9309,385.1794,385.3697,2111.0
2020-12-31 13:30:00,405.03,405.75,405.03,405.46,500.0,385.2745,385.9594,385.2745,385.6836,500.0
2020-12-31 13:40:00,405.3,405.64,404.99,405.56,768.0,385.5314,385.8548,385.2365,385.7787,768.0
2020-12-31 13:50:00,405.36,405.91,405.25,405.91,906.0,385.5884,386.1116,385.4838,386.1116,906.0
2020-12-31 14:00:00,405.72,406.23,405.56,405.69,1320.0,385.9309,386.416,385.7787,385.9023,1320.0
2020-12-31 14:10:00,405.94,406.44,405.94,406.29,3000.0,386.1402,386.6158,386.1402,386.4731,3000.0
2020-12-31 14:20:00,406.74,406.74,406.06,406.44,1108.0,386.9011,386.9011,386.2543,386.6158,1108.0
2020-12-31 14:30:00,406.47,406.74,406.27,406.62,2301.0,386.6443,386.9011,386.4541,386.787,2301.0
2020-12-31 14:40:00,406.68,407.01,406.35,407.01,600.0,386.8441,387.158,386.5302,387.158,600.0
2020-12-31 14:50:00,406.72,407.01,406.66,406.66,600.0,386.8821,387.158,386.825,386.825,600.0
2020-12-31 15:00:00,406.45,406.94,406.3,406.79,2703.0,386.6253,387.0914,386.4826,386.9487,2703.0
2020-12-31 15:10:00,406.72,407.27,406.46,407.12,1580.0,386.8821,387.4053,386.6348,387.2626,1580.0
2020-12-31 15:20:00,406.67,407.21,406.67,406.89,1902.0,386.8346,387.3482,386.8346,387.0438,1902.0
2020-12-31 15:30:00,407.27,407.4,407.01,407.01,1101.0,387.4053,387.5289,387.158,387.158,1101.0
2020-12-31 15:40:00,406.92,407.72,406.6,406.62,4092.0,387.0724,387.8333,386.768,386.787,4092.0
2020-12-31 15:50:00,407.63,408.85,407.63,408.33,12560.0,387.7477,388.9082,387.7477,388.4136,12560.0
2021-01-04 09:30:00,410.44,410.52,410.36,410.47,4463.0,390.4207,390.4968,390.3446,390.4492,4463.0
2021-01-04 09:40:00,411.49,411.49,409.69,409.89,1200.0,391.4195,391.4195,389.7072,389.8975,1200.0
2021-01-04 09:50:00,409.67,409.67,406.49,407.45,5947.0,389.6882,389.6882,386.6633,387.5765,5947.0
2021-01-04 10:00:00,406.64,407.04,404.88,406.06,4212.0,386.806,387.1865,385.1319,386.2543,4212.0
2021-01-04 10:10:00,405.44,406.5,405.17,405.96,800.0,385.6645,386.6728,385.4077,386.1592,800.0
2021-01-04 10:20:00,406.11,406.11,403.99,404.62,2911.0,386.3019,386.3019,384.2853,384.8845,2911.0
2021-01-04 10:30:00,404.53,404.57,403.34,403.36,1273.0,384.7989,384.837,383.667,383.686,1273.0
2021-01-04 10:40:00,402.72,403.65,402.01,402.48,5326.0,383.0772,383.9619,382.4018,382.8489,5326.0
2021-01-04 10:50:00,402.58,402.58,399.31,400.0,3893.0,382.944,382.944,379.8335,380.4899,3893.0
2021-01-04 11:00:00,399.92,400.23,396.43,396.56,4476.0,380.4138,380.7087,377.094,377.2177,4476.0
2021-01-04 11:10:00,395.83,397.76,395.47,395.47,9090.0,376.5233,378.3591,376.1808,376.1808,9090.0
2021-01-04 11:20:00,395.78,398.0,395.58,397.68,3622.0,376.4757,378.5874,376.2855,378.283,3622.0
2021-01-04 11:30:00,397.53,398.07,396.88,397.6,2506.0,378.1404,378.654,377.5221,378.2069,2506.0
2021-01-04 11:40:00,397.01,397.36,396.1,396.84,2901.0,377.6457,377.9786,376.7801,377.484,2901.0
2021-01-04 11:50:00,396.76,397.11,395.01,395.83,3532.0,377.4079,377.7408,375.7433,376.5233,3532.0
2021-01-04 12:00:00,395.94,396.33,395.33,396.33,3425.0,376.6279,376.9989,376.0477,376.9989,3425.0
2021-01-04 12:10:00,395.55,395.73,394.22,395.73,2245.0,376.2569,376.4282,374.9918,376.4282,2245.0
2021-01-04 12:20:00,394.69,395.46,394.36,395.46,2139.0,375.4389,376.1713,375.125,376.1713,2139.0
2021-01-04 12:30:00,395.42,395.42,393.85,393.9,3165.0,376.1333,376.1333,374.6398,374.6874,3165.0
2021-01-04 12:40:00,393.17,393.33,392.71,392.73,3539.0,373.993,374.1452,373.5555,373.5745,3539.0
2021-01-04 12:50:00,392.36,393.24,391.93,392.87,9919.0,373.2225,374.0596,372.8135,373.7076,9919.0
2021-01-04 13:00:00,393.24,393.6,392.81,392.89,3565.0,374.0596,374.402,373.6506,373.7267,3565.0
2021-01-04 13:10:00,392.99,393.55,392.74,393.25,15379.0,373.8218,374.3545,373.584,374.0691,15379.0
2021-01-04 13:20:00,393.28,396.14,393.04,395.49,6265.0,374.0977,376.8182,373.8694,376.1999,6265.0
2021-01-04 13:30:00,394.95,395.52,394.75,395.48,3161.0,375.6862,376.2284,375.496,376.1903,3161.0
2021-01-04 13:40:00,395.68,396.16,395.24,395.42,2693.0,376.3806,376.8372,375.9621,376.1333,2693.0
2021-01-04 13:50:00,396.08,396.75,396.08,396.66,4242.0,376.7611,377.3984,376.7611,377.3128,4242.0
2021-01-04 14:00:00,396.19,396.25,394.96,394.98,3297.0,376.8657,376.9228,375.6957,375.7147,3297.0
2021-01-04 14:10:00,394.15,394.96,393.68,393.68,3055.0,374.9252,375.6957,374.4781,374.4781,3055.0
2021-01-04 14:20:00,393.65,394.47,393.43,393.43,1885.0,374.4496,375.2296,374.2403,374.2403,1885.0
2021-01-04 14:30:00,393.4,393.62,391.78,392.33,4276.0,374.2118,374.4211,372.6708,373.194,4276.0
2021-01-04 14:40:00,391.94,392.97,391.17,391.87,4356.0,372.823,373.8028,372.0906,372.7564,4356.0
2021-01-04 14:50:00,392.07,394.43,392.07,393.69,3272.0,372.9467,375.1916,372.9467,374.4877,3272.0
2021-01-04 15:00:00,393.74,393.74,391.97,393.09,6250.0,374.5352,374.5352,372.8515,373.9169,6250.0
2021-01-04 15:10:00,392.67,393.45,392.41,392.41,4718.0,373.5174,374.2594,373.2701,373.2701,4718.0
2021-01-04 15:20:00,392.72,392.9,392.15,392.28,5261.0,373.565,373.7362,373.0228,373.1464,5261.0
2021-01-04 15:30:00,392.08,393.82,391.6,393.82,9670.0,372.9562,374.6113,372.4996,374.6113,9670.0
2021-01-04 15:40:00,393.82,394.91,392.72,394.91,11203.0,374.6113,375.6481,373.565,375.6481,11203.0
2021-01-04 15:50:00,394.11,394.61,393.28,393.45,20974.0,374.8872,375.3628,374.0977,374.2594,20974.0
2021-01-05 09:30:00,392.93,394.12,392.93,394.12,3751.0,373.7647,374.8967,373.7647,374.8967,3751.0
2021-01-05 09:40:00,396.19,396.92,393.29,395.02,2600.0,376.8657,377.5601,374.1072,375.7528,2600.0
2021-01-05 09:50:00,395.08,395.82,394.17,394.83,1500.0,375.8099,376.5138,374.9442,375.572,1500.0
2021-01-05 10:00:00,395.26,397.03,395.16,395.16,5187.0,375.9811,377.6647,375.886,375.886,5187.0
2021-01-05 10:10:00,395.44,397.46,395.41,396.84,6381.0,376.1523,378.0738,376.1238,377.484,6381.0
2021-01-05 10:20:00,397.09,397.54,396.14,396.36,4653.0,377.7218,378.1499,376.8182,377.0274,4653.0
2021-01-05 10:30:00,396.5,396.92,394.54,395.84,8374.0,377.1606,377.5601,375.2962,376.5328,8374.0
2021-01-05 10:40:00,395.37,395.46,394.8,395.45,1700.0,376.0857,376.1713,375.5435,376.1618,1700.0
2021-01-05 10:50:00,396.33,396.55,395.75,395.91,2920.0,376.9989,377.2082,376.4472,376.5994,2920.0
2021-01-05 11:00:00,396.39,396.57,395.4,395.66,3860.0,377.056,377.2272,376.1142,376.3616,3860.0
2021-01-05 11:10:00,396.13,396.76,395.41,396.06,3220.0,376.8086,377.4079,376.1238,376.7421,3220.0
2021-01-05 11:20:00,396.57,397.42,396.42,397.0,2159.0,377.2272,378.0357,377.0845,377.6362,2159.0
2021-01-05 11:30:00,397.33,398.65,397.16,397.93,3900.0,377.9501,379.2057,377.7884,378.5208,3900.0
2021-01-05 11:40:00,398.02,398.36,397.52,397.52,1780.0,378.6065,378.9299,378.1308,378.1308,1780.0
2021-01-05 11:50:00,397.1,397.58,396.55,396.55,2043.0,377.7313,378.1879,377.2082,377.2082,2043.0
2021-01-05 12:00:00,396.57,398.5,396.57,398.5,2636.0,377.2272,379.063,377.2272,379.063,2636.0
2021-01-05 12:10:00,398.49,398.75,397.49,397.83,2600.0,379.0535,379.3009,378.1023,378.4257,2600.0
2021-01-05 12:20:00,397.7,397.7,396.19,396.19,3410.0,378.3021,378.3021,376.8657,376.8657,3410.0
2021-01-05 12:30:00,396.42,397.84,396.42,397.84,3434.0,377.0845,378.4352,377.0845,378.4352,3434.0
2021-01-05 12:40:00,397.62,397.62,396.97,397.02,1291.0,378.226,378.226,377.6077,377.6552,1291.0
2021-01-05 12:50:00,396.8,397.44,396.8,397.41,1078.0,377.446,378.0547,377.446,378.0262,1078.0
2021-01-05 13:00:00,397.42,397.95,396.62,396.62,3253.0,378.0357,378.5399,377.2747,377.2747,3253.0
2021-01-05 13:10:00,395.93,396.15,395.93,396.15,1728.0,376.6184,376.8277,376.6184,376.8277,1728.0
2021-01-05 13:20:00,396.16,396.95,396.05,396.36,3920.0,376.8372,377.5886,376.7325,377.0274,3920.0
2021-01-05 13:30:00,395.75,395.97,395.54,395.63,2151.0,376.4472,376.6564,376.2474,376.333,2151.0
2021-01-05 13:40:00,395.49,395.66,395.2,395.44,1986.0,376.1999,376.3616,375.924,376.1523,1986.0
2021-01-05 13:50:00,395.48,395.63,395.25,395.63,1300.0,376.1903,376.333,375.9716,376.333,1300.0
2021-01-05 14:00:00,395.7,397.08,395.7,397.08,2265.0,376.3996,377.7123,376.3996,377.7123,2265.0
2021-01-05 14:10:00,397.13,397.3,396.7,396.71,2306.0,377.7599,377.9216,377.3508,377.3604,2306.0
2021-01-05 14:20:00,396.85,397.05,396.53,397.03,1400.0,377.4935,377.6838,377.1891,377.6647,1400.0
2021-01-05 14:30:00,397.45,397.45,396.81,396.81,2127.0,378.0643,378.0643,377.4555,377.4555,2127.0
2021-01-05 14:40:00,396.73,397.23,396.73,397.21,1200.0,377.3794,377.855,377.3794,377.836,1200.0
2021-01-05 14:50:00,396.9,396.9,396.16,396.41,2092.0,377.5411,377.5411,376.8372,377.075,2092.0
2021-01-05 15:00:00,396.49,397.75,396.49,396.73,5882.0,377.1511,378.3496,377.1511,377.3794,5882.0
2021-01-05 15:10:00,396.73,396.85,394.51,395.7,6357.0,377.3794,377.4935,375.2677,376.3996,6357.0
2021-01-05 15:20:00,395.59,396.27,395.15,395.87,31317.0,376.295,376.9418,375.8764,376.5613,31317.0
2021-01-05 15:30:00,395.9,395.9,394.98,395.15,8100.0,376.5899,376.5899,375.7147,375.8764,8100.0
2021-01-05 15:40:00,395.13,395.74,394.85,395.74,9978.0,375.8574,376.4377,375.5911,376.4377,9978.0
2021-01-05 15:50:00,395.9,396.6,394.68,394.75,24378.0,376.5899,377.2557,375.4294,375.496,24378.0
2021-01-06 09:30:00,395.9,401.21,395.11,400.1,6263.0,376.5899,381.6409,375.8384,380.585,6263.0
2021-01-06 09:40:00,398.97,399.28,397.88,397.94,3520.0,379.5101,379.805,378.4733,378.5304,3520.0
2021-01-06 09:50:00,397.8,398.22,394.97,396.03,7300.0,378.3972,378.7967,375.7052,376.7135,7300.0
2021-01-06 10:00:00,397.14,397.74,396.95,397.39,2127.0,377.7694,378.3401,377.5886,378.0072,2127.0
2021-01-06 10:10:00,396.73,397.4,395.81,395.98,3321.0,377.3794,378.0167,376.5042,376.666,3321.0
2021-01-06 10:20:00,395.98,397.25,395.25,396.89,4626.0,376.666,377.874,375.9716,377.5316,4626.0
2021-01-06 10:30:00,397.14,397.84,396.01,396.3,2900.0,377.7694,378.4352,376.6945,376.9703,2900.0
2021-01-06 10:40:00,396.08,398.19,395.72,397.62,2651.0,376.7611,378.7682,376.4186,378.226,2651.0
2021-01-06 10:50:00,398.28,398.29,396.69,397.11,3201.0,378.8538,378.8633,377.3413,377.7408,3201.0
2021-01-06 11:00:00,397.32,399.06,397.32,398.36,3523.0,377.9406,379.5957,377.9406,378.9299,3523.0
2021-01-06 11:10:00,398.51,399.45,398.16,398.75,4426.0,379.0726,379.9667,378.7396,379.3009,4426.0
2021-01-06 11:20:00,398.77,399.25,397.89,398.64,2201.0,379.3199,379.7765,378.4828,379.1962,2201.0
2021-01-06 11:30:00,398.73,399.91,398.5,398.82,3646.0,379.2818,380.4043,379.063,379.3674,3646.0
2021-01-06 11:40:00,398.84,399.11,398.6,398.97,1800.0,379.3865,379.6433,379.1582,379.5101,1800.0
2021-01-06 11:50:00,399.31,399.31,398.5,398.5,1125.0,379.8335,379.8335,379.063,379.063,1125.0
2021-01-06 12:00:00,398.56,400.03,398.42,398.56,2348.0,379.1201,380.5184,378.9869,379.1201,2348.0
2021-01-06 12:10:00,398.62,399.71,398.3,399.19,3768.0,379.1772,380.214,378.8728,379.7194,3768.0
2021-01-06 12:20:00,399.0,399.72,398.86,399.69,1346.0,379.5387,380.2235,379.4055,380.195,1346.0
2021-01-06 12:30:00,399.52,399.6,399.31,399.5,1407.0,380.0333,380.1094,379.8335,380.0143,1407.0
2021-01-06 12:40:00,399.47,400.29,399.46,399.92,1600.0,379.9857,380.7657,379.9762,380.4138,1600.0
2021-01-06 12:50:00,399.97,400.15,399.52,399.67,1900.0,380.4613,380.6326,380.0333,380.176,1900.0
2021-01-06 13:00:00,399.92,400.89,399.51,399.66,6035.0,380.4138,381.3365,380.0238,380.1665,6035.0
2021-01-06 13:10:00,399.39,399.87,399.33,399.77,1500.0,379.9096,380.3662,379.8526,380.2711,1500.0
2021-01-06 13:20:00,399.58,399.74,398.77,399.74,3276.0,380.0904,380.2426,379.3199,380.2426,3276.0
2021-01-06 13:30:00,399.83,399.85,398.73,399.08,5004.0,380.3282,380.3472,379.2818,379.6148,5004.0
2021-01-06 13:40:00,399.33,399.8,399.12,399.12,1397.0,379.8526,380.2996,379.6528,379.6528,1397.0
2021-01-06 13:50:00,399.15,399.15,397.92,398.16,3017.0,379.6813,379.6813,378.5113,378.7396,3017.0
2021-01-06 14:00:00,399.0,399.11,398.52,398.79,2291.0,379.5387,379.6433,379.0821,379.3389,2291.0
2021-01-06 14:10:00,398.86,399.03,397.09,397.09,2511.0,379.4055,379.5672,377.7218,377.7218,2511.0
2021-01-06 14:20:00,397.49,398.0,395.82,397.04,3159.0,378.1023,378.5874,376.5138,377.6743,3159.0
2021-01-06 14:30:00,397.58,398.14,395.86,396.44,2686.0,378.1879,378.7206,376.5518,377.1035,2686.0
2021-01-06 14:40:00,397.04,397.72,395.94,396.45,4183.0,377.6743,378.3211,376.6279,377.113,4183.0
2021-01-06 14:50:00,394.92,396.99,394.45,396.35,2182.0,375.6577,377.6267,375.2106,377.0179,2182.0
2021-01-06 15:00:00,396.41,396.78,395.76,396.78,5018.0,377.075,377.4269,376.4567,377.4269,5018.0
2021-01-06 15:10:00,397.33,398.19,396.84,397.02,4100.0,377.9501,378.7682,377.484,377.6552,4100.0
2021-01-06 15:20:00,397.22,397.35,395.29,396.13,8491.0,377.8455,377.9691,376.0096,376.8086,8491.0
2021-01-06 15:30:00,396.24,397.42,395.49,395.65,9035.0,376.9133,378.0357,376.1999,376.3521,9035.0
2021-01-06 15:40:00,395.71,397.37,394.65,397.37,10000.0,376.4091,377.9882,375.4008,377.9882,10000.0
2021-01-06 15:50:00,397.12,397.19,395.75,397.18,27635.0,377.7504,377.8169,376.4472,377.8074,27635.0
2021-01-07 09:30:00,398.25,398.25,394.45,395.08,5372.0,378.8252,378.8252,375.2106,375.8099,5372.0
2021-01-07 09:40:00,394.33,395.4,392.26,392.26,7300.0,375.0964,376.1142,373.1274,373.1274,7300.0
2021-01-07 09:50:00,393.17,393.46,391.4,393.41,1700.0,373.993,374.2689,372.3093,374.2213,1700.0
2021-01-07 10:00:00,393.38,394.7,391.56,392.24,5820.0,374.1928,375.4484,372.4615,373.1084,5820.0
2021-01-07 10:10:00,392.48,394.1,391.87,393.57,3160.0,373.3367,374.8777,372.7564,374.3735,3160.0
2021-01-07 10:20:00,394.03,394.3,393.44,394.1,4680.0,374.8111,375.0679,374.2498,374.8777,4680.0
2021-01-07 10:30:00,394.31,394.32,393.41,393.44,3901.0,375.0774,375.0869,374.2213,374.2498,3901.0
2021-01-07 10:40:00,393.71,394.0,393.08,393.08,3874.0,374.5067,374.7825,373.9074,373.9074,3874.0
2021-01-07 10:50:00,392.97,394.2,392.73,394.08,4804.0,373.8028,374.9728,373.5745,374.8586,4804.0
2021-01-07 11:00:00,394.14,395.05,393.96,394.14,3150.0,374.9157,375.7813,374.7445,374.9157,3150.0
2021-01-07 11:10:00,393.94,394.24,393.59,394.24,2300.0,374.7255,375.0108,374.3925,375.0108,2300.0
2021-01-07 11:20:00,394.0,394.43,393.0,393.36,1906.0,374.7825,375.1916,373.8313,374.1737,1906.0
2021-01-07 11:30:00,393.29,393.58,392.42,392.42,1510.0,374.1072,374.383,373.2796,373.2796,1510.0
2021-01-07 11:40:00,392.98,393.87,392.98,393.73,2580.0,373.8123,374.6589,373.8123,374.5257,2580.0
2021-01-07 11:50:00,394.03,394.13,393.26,393.52,2700.0,374.8111,374.9062,374.0786,374.3259,2700.0
2021-01-07 12:00:00,393.43,394.97,393.23,393.93,3604.0,374.2403,375.7052,374.0501,374.7159,3604.0
2021-01-07 12:10:00,393.88,394.07,393.39,393.4,2200.0,374.6684,374.8491,374.2023,374.2118,2200.0
2021-01-07 12:20:00,393.58,394.06,393.57,393.8,2629.0,374.383,374.8396,374.3735,374.5923,2629.0
2021-01-07 12:30:00,393.98,394.61,393.82,394.56,5578.0,374.7635,375.3628,374.6113,375.3152,5578.0
2021-01-07 12:40:00,394.23,395.0,394.05,394.98,6274.0,375.0013,375.7338,374.8301,375.7147,6274.0
2021-01-07 12:50:00,394.99,395.0,394.11,394.78,3262.0,375.7242,375.7338,374.8872,375.5245,3262.0
2021-01-07 13:00:00,394.79,395.57,394.79,395.42,3141.0,375.534,376.276,375.534,376.1333,3141.0
2021-01-07 13:10:00,395.57,396.12,395.57,395.9,1000.0,376.276,376.7991,376.276,376.5899,1000.0
2021-01-07 13:20:00,396.1,396.56,395.76,396.35,1914.0,376.7801,377.2177,376.4567,377.0179,1914.0
2021-01-07 13:30:00,396.37,396.76,395.44,395.54,2009.0,377.0369,377.4079,376.1523,376.2474,2009.0
2021-01-07 13:40:00,395.76,396.29,395.76,395.85,1660.0,376.4567,376.9608,376.4567,376.5423,1660.0
2021-01-07 13:50:00,396.3,396.51,396.13,396.51,800.0,376.9703,377.1701,376.8086,377.1701,800.0
2021-01-07 14:00:00,397.05,397.08,396.04,396.84,4248.0,377.6838,377.7123,376.723,377.484,4248.0
2021-01-07 14:10:00,396.98,396.98,395.94,396.57,1916.0,377.6172,377.6172,376.6279,377.2272,1916.0
2021-01-07 14:20:00,396.27,396.55,396.27,396.36,1100.0,376.9418,377.2082,376.9418,377.0274,1100.0
2021-01-07 14:30:00,396.33,396.33,395.81,396.33,1700.0,376.9989,376.9989,376.5042,376.9989,1700.0
2021-01-07 14:40:00,396.67,396.79,396.06,396.79,1404.0,377.3223,377.4365,376.7421,377.4365,1404.0
2021-01-07 14:50:00,396.52,396.96,396.17,396.89,1852.0,377.1796,377.5982,376.8467,377.5316,1852.0
2021-01-07 15:00:00,397.04,397.56,396.84,397.44,3101.0,377.6743,378.1689,377.484,378.0547,3101.0
2021-01-07 15:10:00,397.54,397.88,396.78,397.88,3525.0,378.1499,378.4733,377.4269,378.4733,3525.0
2021-01-07 15:20:00,398.36,399.23,398.26,398.42,4630.0,378.9299,379.7574,378.8348,378.9869,4630.0
2021-01-07 15:30:00,398.41,399.62,398.01,399.41,5410.0,378.9774,380.1284,378.5969,379.9287,5410.0
2021-01-07 15:40:00,399.41,400.24,399.16,400.04,4300.0,379.9287,380.7182,379.6909,380.5279,4300.0
2021-01-07 15:50:00,400.01,400.89,399.39,400.28,15398.0,380.4994,381.3365,379.9096,380.7562,15398.0
2021-01-08 09:30:00,403.47,403.68,401.77,402.55,5181.0,383.7906,383.9904,382.1735,382.9155,5181.0
2021-01-08 09:40:00,401.82,402.03,400.41,401.02,3366.0,382.2211,382.4209,380.8799,381.4601,3366.0
2021-01-08 09:50:00,401.08,402.73,401.08,402.55,3100.0,381.5172,383.0867,381.5172,382.9155,3100.0
2021-01-08 10:00:00,402.53,404.16,402.53,403.94,4100.0,382.8965,384.447,382.8965,384.2377,4100.0
2021-01-08 10:10:00,404.07,404.07,402.78,403.01,2000.0,384.3614,384.3614,383.1343,383.3531,2000.0
2021-01-08 10:20:00,402.61,402.61,400.83,400.83,3601.0,382.9726,382.9726,381.2794,381.2794,3601.0
2021-01-08 10:30:00,400.53,401.35,399.76,400.77,5404.0,380.994,381.774,380.2616,381.2223,5404.0
2021-01-08 10:40:00,400.77,401.16,400.41,401.11,3300.0,381.2223,381.5933,380.8799,381.5457,3300.0
2021-01-08 10:50:00,400.72,400.8,399.01,399.35,4514.0,381.1748,381.2509,379.5482,379.8716,4514.0
2021-01-08 11:00:00,399.44,399.45,397.53,397.55,1900.0,379.9572,379.9667,378.1404,378.1594,1900.0
2021-01-08 11:10:00,397.33,397.99,396.33,396.85,4854.0,377.9501,378.5779,376.9989,377.4935,4854.0
2021-01-08 11:20:00,396.91,396.91,395.6,395.69,7676.0,377.5506,377.5506,376.3045,376.3901,7676.0
2021-01-08 11:30:00,395.74,395.95,395.25,395.59,4500.0,376.4377,376.6374,375.9716,376.295,4500.0
2021-01-08 11:40:00,395.41,396.27,395.08,395.08,5667.0,376.1238,376.9418,375.8099,375.8099,5667.0
2021-01-08 11:50:00,394.83,395.57,394.48,395.52,5928.0,375.572,376.276,375.2391,376.2284,5928.0
2021-01-08 12:00:00,396.11,396.53,394.75,394.98,4390.0,376.7896,377.1891,375.496,375.7147,4390.0
2021-01-08 12:10:00,394.83,395.67,394.59,395.64,3942.0,375.572,376.3711,375.3438,376.3425,3942.0
2021-01-08 12:20:00,395.43,395.43,394.35,394.48,3091.0,376.1428,376.1428,375.1155,375.2391,3091.0
2021-01-08 12:30:00,394.41,394.54,394.2,394.5,4261.0,375.1725,375.2962,374.9728,375.2581,4261.0
2021-01-08 12:40:00,394.48,394.62,393.9,394.13,3424.0,375.2391,375.3723,374.6874,374.9062,3424.0
2021-01-08 12:50:00,394.14,394.44,393.66,394.1,2258.0,374.9157,375.2011,374.4591,374.8777,2258.0
2021-01-08 13:00:00,394.16,394.16,393.02,393.46,4737.0,374.9347,374.9347,373.8503,374.2689,4737.0
2021-01-08 13:10:00,393.31,393.87,392.24,392.34,4268.0,374.1262,374.6589,373.1084,373.2035,4268.0
2021-01-08 13:20:00,392.2,392.53,391.23,391.88,4350.0,373.0703,373.3842,372.1476,372.7659,4350.0
2021-01-08 13:30:00,391.71,391.96,389.59,390.28,6398.0,372.6042,372.842,370.5876,371.244,6398.0
2021-01-08 13:40:00,390.04,390.2,389.0,389.88,4576.0,371.0157,371.1679,370.0264,370.8635,4576.0
2021-01-08 13:50:00,389.88,389.96,388.32,388.57,5597.0,370.8635,370.9396,369.3796,369.6174,5597.0
2021-01-08 14:00:00,388.7,390.63,388.65,390.29,4400.0,369.741,371.5769,369.6935,371.2535,4400.0
2021-01-08 14:10:00,390.84,391.62,390.84,391.36,4494.0,371.7767,372.5186,371.7767,372.2713,4494.0
2021-01-08 14:20:00,391.36,391.98,391.2,391.98,4885.0,372.2713,372.8611,372.1191,372.8611,4885.0
2021-01-08 14:30:00,392.08,392.41,391.82,392.13,5031.0,372.9562,373.2701,372.7089,373.0037,5031.0
2021-01-08 14:40:00,391.96,391.99,390.63,391.78,3600.0,372.842,372.8706,371.5769,372.6708,3600.0
2021-01-08 14:50:00,391.81,392.7,391.81,392.15,4400.0,372.6994,373.5459,372.6994,373.0228,4400.0
2021-01-08 15:00:00,392.23,393.73,392.23,393.7,4639.0,373.0989,374.5257,373.0989,374.4972,4639.0
2021-01-08 15:10:00,393.44,393.45,392.21,392.71,5616.0,374.2498,374.2594,373.0798,373.5555,5616.0
2021-01-08 15:20:00,392.7,393.19,392.29,393.19,6074.0,373.5459,374.012,373.1559,374.012,6074.0
2021-01-08 15:30:00,393.0,394.18,392.82,394.18,4906.0,373.8313,374.9538,373.6601,374.9538,4906.0
2021-01-08 15:40:00,394.37,395.56,394.37,395.25,7812.0,375.1345,376.2664,375.1345,375.9716,7812.0
2021-01-08 15:50:00,395.55,396.76,395.22,396.69,30897.0,376.2569,377.4079,375.943,377.3413,30897.0
2021-01-11 09:30:00,393.74,394.06,392.78,393.46,3769.0,374.5352,374.8396,373.622,374.2689,3769.0
2021-01-11 09:40:00,393.09,394.19,392.9,393.29,2405.0,373.9169,374.9633,373.7362,374.1072,2405.0
2021-01-11 09:50:00,393.12,394.48,392.22,394.06,2608.0,373.9455,375.2391,373.0894,374.8396,2608.0
2021-01-11 10:00:00,394.22,394.84,393.29,394.41,7671.0,374.9918,375.5816,374.1072,375.1725,7671.0
2021-01-11 10:10:00,394.26,394.26,392.69,392.87,1600.0,375.0299,375.0299,373.5364,373.7076,1600.0
2021-01-11 10:20:00,392.48,393.94,392.23,393.85,2700.0,373.3367,374.7255,373.0989,374.6398,2700.0
2021-01-11 10:30:00,394.43,395.11,394.43,395.07,1400.0,375.1916,375.8384,375.1916,375.8003,1400.0
2021-01-11 10:40:00,395.35,395.42,394.92,395.2,1400.0,376.0667,376.1333,375.6577,375.924,1400.0
2021-01-11 10:50:00,395.19,395.82,394.75,395.81,3612.0,375.9145,376.5138,375.496,376.5042,3612.0
2021-01-11 11:00:00,395.64,395.81,394.42,394.43,3114.0,376.3425,376.5042,375.182,375.1916,3114.0
2021-01-11 11:10:00,394.33,394.75,393.67,394.73,4566.0,375.0964,375.496,374.4686,375.4769,4566.0
2021-01-11 11:20:00,395.11,395.76,395.1,395.15,1912.0,375.8384,376.4567,375.8289,375.8764,1912.0
2021-01-11 11:30:00,395.1,395.22,393.91,394.43,4365.0,375.8289,375.943,374.6969,375.1916,4365.0
2021-01-11 11:40:00,394.44,394.8,394.03,394.64,4093.0,375.2011,375.5435,374.8111,375.3913,4093.0
2021-01-11 11:50:00,394.83,395.24,394.18,394.23,3440.0,375.572,375.9621,374.9538,375.0013,3440.0
2021-01-11 12:00:00,394.5,394.8,394.46,394.69,3047.0,375.2581,375.5435,375.2201,375.4389,3047.0
2021-01-11 12:10:00,394.55,394.63,393.87,393.87,2201.0,375.3057,375.3818,374.6589,374.6589,2201.0
2021-01-11 12:20:00,394.18,394.74,394.05,394.48,2139.0,374.9538,375.4864,374.8301,375.2391,2139.0
2021-01-11 12:30:00,394.41,395.3,394.39,394.96,2600.0,375.1725,376.0191,375.1535,375.6957,2600.0
2021-01-11 12:40:00,394.75,395.19,394.51,394.6,3122.0,375.496,375.9145,375.2677,375.3533,3122.0
2021-01-11 12:50:00,394.73,395.11,394.5,394.77,2900.0,375.4769,375.8384,375.2581,375.515,2900.0
2021-01-11 13:00:00,394.93,395.38,394.63,394.78,3541.0,375.6672,376.0952,375.3818,375.5245,3541.0
2021-01-11 13:10:00,394.78,395.06,394.16,394.16,4802.0,375.5245,375.7908,374.9347,374.9347,4802.0
2021-01-11 13:20:00,393.58,394.33,393.01,393.01,3005.0,374.383,375.0964,373.8408,373.8408,3005.0
2021-01-11 13:30:00,393.13,393.14,392.4,392.54,2200.0,373.955,373.9645,373.2606,373.3937,2200.0
2021-01-11 13:40:00,392.53,392.72,391.38,391.38,3500.0,373.3842,373.565,372.2903,372.2903,3500.0
2021-01-11 13:50:00,391.64,392.27,391.42,392.04,5352.0,372.5376,373.1369,372.3284,372.9181,5352.0
2021-01-11 14:00:00,392.87,393.21,392.34,392.34,2224.0,373.7076,374.0311,373.2035,373.2035,2224.0
2021-01-11 14:10:00,392.51,393.77,392.33,393.31,4950.0,373.3652,374.5638,373.194,374.1262,4950.0
2021-01-11 14:20:00,393.12,393.33,392.53,392.69,3984.0,373.9455,374.1452,373.3842,373.5364,3984.0
2021-01-11 14:30:00,392.48,393.49,392.16,393.49,4335.0,373.3367,374.2974,373.0323,374.2974,4335.0
2021-01-11 14:40:00,393.44,393.63,393.11,393.2,2858.0,374.2498,374.4306,373.9359,374.0216,2858.0
2021-01-11 14:50:00,393.1,393.86,392.8,393.58,4000.0,373.9264,374.6494,373.6411,374.383,4000.0
2021-01-11 15:00:00,393.48,393.59,392.72,392.72,4333.0,374.2879,374.3925,373.565,373.565,4333.0
2021-01-11 15:10:00,392.72,393.19,392.17,392.81,6005.0,373.565,374.012,373.0418,373.6506,6005.0
2021-01-11 15:20:00,392.67,392.72,391.79,392.13,6729.0,373.5174,373.565,372.6803,373.0037,6729.0
2021-01-11 15:30:00,392.16,392.83,391.23,391.23,11080.0,373.0323,373.6696,372.1476,372.1476,11080.0
2021-01-11 15:40:00,391.45,392.26,391.26,392.12,10306.0,372.3569,373.1274,372.1762,372.9942,10306.0
2021-01-11 15:50:00,391.86,392.11,391.08,391.82,31612.0,372.7469,372.9847,372.005,372.7089,31612.0
2021-01-12 09:30:00,393.62,394.98,391.84,392.51,7157.0,374.4211,375.7147,372.7279,373.3652,7157.0
2021-01-12 09:40:00,393.08,393.08,390.84,392.85,4089.0,373.9074,373.9074,371.7767,373.6886,4089.0
2021-01-12 09:50:00,392.28,393.92,391.59,393.79,2941.0,373.1464,374.7064,372.4901,374.5828,2941.0
2021-01-12 10:00:00,393.04,393.04,392.47,392.95,1598.0,373.8694,373.8694,373.3272,373.7837,1598.0
2021-01-12 10:10:00,392.95,395.14,392.95,395.13,2415.0,373.7837,375.8669,373.7837,375.8574,2415.0
2021-01-12 10:20:00,395.0,396.4,395.0,395.49,7170.0,375.7338,377.0655,375.7338,376.1999,7170.0
2021-01-12 10:30:00,395.67,395.73,394.78,395.73,5899.0,376.3711,376.4282,375.5245,376.4282,5899.0
2021-01-12 10:40:00,395.85,396.75,395.84,396.43,1500.0,376.5423,377.3984,376.5328,377.094,1500.0
2021-01-12 10:50:00,396.79,397.15,396.23,396.38,2789.0,377.4365,377.7789,376.9038,377.0464,2789.0
2021-01-12 11:00:00,396.41,397.46,396.15,397.46,1344.0,377.075,378.0738,376.8277,378.0738,1344.0
2021-01-12 11:10:00,397.65,398.37,397.65,397.86,2120.0,378.2545,378.9394,378.2545,378.4543,2120.0
2021-01-12 11:20:00,397.52,398.3,397.2,398.3,1900.0,378.1308,378.8728,377.8265,378.8728,1900.0
2021-01-12 11:30:00,397.92,398.49,397.48,398.22,4242.0,378.5113,379.0535,378.0928,378.7967,4242.0
2021-01-12 11:40:00,398.23,398.23,397.57,397.6,3236.0,378.8062,378.8062,378.1784,378.2069,3236.0
2021-01-12 11:50:00,397.55,397.55,396.56,397.42,2876.0,378.1594,378.1594,377.2177,378.0357,2876.0
2021-01-12 12:00:00,398.11,398.11,395.86,396.54,2322.0,378.6921,378.6921,376.5518,377.1986,2322.0
2021-01-12 12:10:00,396.5,397.66,396.49,397.66,1100.0,377.1606,378.264,377.1511,378.264,1100.0
2021-01-12 12:20:00,398.51,398.51,398.01,398.14,1100.0,379.0726,379.0726,378.5969,378.7206,1100.0
2021-01-12 12:30:00,398.8,399.37,398.76,399.27,2450.0,379.3484,379.8906,379.3104,379.7955,2450.0
2021-01-12 12:40:00,399.32,400.0,399.21,400.0,3800.0,379.843,380.4899,379.7384,380.4899,3800.0
2021-01-12 12:50:00,400.0,402.28,400.0,402.28,8241.0,380.4899,382.6587,380.4899,382.6587,8241.0
2021-01-12 13:00:00,401.93,402.41,401.1,401.96,4670.0,382.3257,382.7823,381.5362,382.3543,4670.0
2021-01-12 13:10:00,401.87,402.45,401.36,401.45,2109.0,382.2687,382.8204,381.7835,381.8692,2109.0
2021-01-12 13:20:00,401.65,401.92,400.7,401.72,3806.0,382.0594,382.3162,381.1557,382.126,3806.0
2021-01-12 13:30:00,402.12,402.58,401.74,402.35,2882.0,382.5065,382.944,382.145,382.7253,2882.0
2021-01-12 13:40:00,401.96,402.41,401.74,402.33,3388.0,382.3543,382.7823,382.145,382.7062,3388.0
2021-01-12 13:50:00,402.02,402.34,401.78,401.79,3798.0,382.4114,382.7157,382.1831,382.1926,3798.0
2021-01-12 14:00:00,401.65,402.28,401.28,401.69,4359.0,382.0594,382.6587,381.7074,382.0975,4359.0
2021-01-12 14:10:00,401.35,401.47,400.4,400.66,8700.0,381.774,381.8882,380.8704,381.1177,8700.0
2021-01-12 14:20:00,400.43,401.57,400.39,401.15,2304.0,380.8989,381.9833,380.8609,381.5838,2304.0
2021-01-12 14:30:00,401.17,401.32,400.53,401.1,2500.0,381.6028,381.7455,380.994,381.5362,2500.0
2021-01-12 14:40:00,400.83,401.26,399.9,401.26,2100.0,381.2794,381.6884,380.3948,381.6884,2100.0
2021-01-12 14:50:00,400.74,400.99,400.37,400.84,1400.0,381.1938,381.4316,380.8418,381.2889,1400.0
2021-01-12 15:00:00,401.02,401.16,400.6,401.02,2700.0,381.4601,381.5933,381.0606,381.4601,2700.0
2021-01-12 15:10:00,401.06,401.65,400.89,401.36,3040.0,381.4982,382.0594,381.3365,381.7835,3040.0
2021-01-12 15:20:00,401.59,402.0,401.44,401.49,4501.0,382.0023,382.3923,381.8596,381.9072,4501.0
2021-01-12 15:30:00,401.25,401.81,400.57,400.77,5708.0,381.6789,382.2116,381.0321,381.2223,5708.0
2021-01-12 15:40:00,400.74,402.06,400.53,402.05,10653.0,381.1938,382.4494,380.994,382.4399,10653.0
2021-01-12 15:50:00,402.2,402.28,401.49,401.68,23611.0,382.5826,382.6587,381.9072,382.0879,23611.0
2021-01-13 09:30:00,401.47,402.16,399.79,399.8,13102.0,381.8882,382.5445,380.2901,380.2996,13102.0
2021-01-13 09:40:00,400.73,400.88,400.14,400.17,2400.0,381.1843,381.327,380.6231,380.6516,2400.0
2021-01-13 09:50:00,399.53,399.53,396.77,397.58,2900.0,380.0428,380.0428,377.4174,378.1879,2900.0
2021-01-13 10:00:00,398.12,398.27,397.04,398.12,2176.0,378.7016,378.8443,377.6743,378.7016,2176.0
2021-01-13 10:10:00,398.12,399.85,398.12,399.53,1853.0,378.7016,380.3472,378.7016,380.0428,1853.0
2021-01-13 10:20:00,399.29,399.29,398.17,398.37,2704.0,379.8145,379.8145,378.7491,378.9394,2704.0
2021-01-13 10:30:00,398.38,398.51,397.3,397.6,3827.0,378.9489,379.0726,377.9216,378.2069,3827.0
2021-01-13 10:40:00,397.3,397.44,396.94,397.42,2400.0,377.9216,378.0547,377.5791,378.0357,2400.0
2021-01-13 10:50:00,397.6,398.53,397.6,397.97,3967.0,378.2069,379.0916,378.2069,378.5589,3967.0
2021-01-13 11:00:00,397.78,397.78,396.89,396.89,800.0,378.3782,378.3782,377.5316,377.5316,800.0
2021-01-13 11:10:00,396.67,397.11,396.64,396.98,2187.0,377.3223,377.7408,377.2938,377.6172,2187.0
2021-01-13 11:20:00,397.24,397.69,397.03,397.03,2021.0,377.8645,378.2926,377.6647,377.6647,2021.0
2021-01-13 11:30:00,396.81,396.89,396.65,396.89,2632.0,377.4555,377.5316,377.3033,377.5316,2632.0
2021-01-13 11:40:00,396.88,396.88,395.45,396.05,2384.0,377.5221,377.5221,376.1618,376.7325,2384.0
2021-01-13 11:50:00,396.17,397.72,395.94,397.47,2100.0,376.8467,378.3211,376.6279,378.0833,2100.0
2021-01-13 12:00:00,397.22,397.22,395.86,396.23,1500.0,377.8455,377.8455,376.5518,376.9038,1500.0
2021-01-13 12:10:00,396.35,396.44,395.97,396.13,2126.0,377.0179,377.1035,376.6564,376.8086,2126.0
2021-01-13 12:20:00,396.09,396.24,395.5,396.13,2701.0,376.7706,376.9133,376.2094,376.8086,2701.0
2021-01-13 12:30:00,396.1,396.1,394.82,394.82,900.0,376.7801,376.7801,375.5625,375.5625,900.0
2021-01-13 12:40:00,394.41,394.88,394.26,394.8,2435.0,375.1725,375.6196,375.0299,375.5435,2435.0
2021-01-13 12:50:00,394.81,394.81,393.97,393.98,4370.0,375.553,375.553,374.754,374.7635,4370.0
2021-01-13 13:00:00,393.87,394.15,393.52,393.52,2579.0,374.6589,374.9252,374.3259,374.3259,2579.0
2021-01-13 13:10:00,393.66,394.17,393.53,394.15,4143.0,374.4591,374.9442,374.3355,374.9252,4143.0
2021-01-13 13:20:00,394.25,394.79,394.13,394.56,1615.0,375.0203,375.534,374.9062,375.3152,1615.0
2021-01-13 13:30:00,394.83,394.83,393.75,393.79,1400.0,375.572,375.572,374.5447,374.5828,1400.0
2021-01-13 13:40:00,393.62,393.87,393.49,393.49,3000.0,374.4211,374.6589,374.2974,374.2974,3000.0
2021-01-13 13:50:00,393.58,393.58,392.93,393.12,1700.0,374.383,374.383,373.7647,373.9455,1700.0
2021-01-13 14:00:00,393.33,393.49,392.81,393.33,2500.0,374.1452,374.2974,373.6506,374.1452,2500.0
2021-01-13 14:10:00,393.32,394.21,393.32,394.15,2024.0,374.1357,374.9823,374.1357,374.9252,2024.0
2021-01-13 14:20:00,394.2,394.33,394.07,394.11,1604.0,374.9728,375.0964,374.8491,374.8872,1604.0
2021-01-13 14:30:00,394.13,394.21,393.4,393.65,6509.0,374.9062,374.9823,374.2118,374.4496,6509.0
2021-01-13 14:40:00,393.68,393.81,393.01,393.01,1801.0,374.4781,374.6018,373.8408,373.8408,1801.0
2021-01-13 14:50:00,392.58,392.74,391.6,391.63,2879.0,373.4318,373.584,372.4996,372.5281,2879.0
2021-01-13 15:00:00,391.78,392.19,390.99,391.92,20869.0,372.6708,373.0608,371.9193,372.804,20869.0
2021-01-13 15:10:00,391.83,392.15,390.32,390.62,8323.0,372.7184,373.0228,371.282,371.5674,8323.0
2021-01-13 15:20:00,390.53,390.55,388.91,388.91,9800.0,371.4818,371.5008,369.9408,369.9408,9800.0
2021-01-13 15:30:00,389.12,390.07,388.67,388.82,9173.0,370.1406,371.0442,369.7125,369.8552,9173.0
2021-01-13 15:40:00,389.16,389.73,388.17,388.78,18191.0,370.1786,370.7208,369.2369,369.8171,18191.0
2021-01-13 15:50:00,388.66,388.67,387.41,388.28,33840.0,369.703,369.7125,368.514,369.3415,33840.0
2021-01-14 09:30:00,389.57,392.08,389.52,389.78,5487.0,370.5686,372.9562,370.521,370.7684,5487.0
2021-01-14 09:40:00,390.17,390.17,387.61,387.61,2900.0,371.1393,371.1393,368.7042,368.7042,2900.0
2021-01-14 09:50:00,387.71,389.38,385.72,385.96,4116.0,368.7993,370.3879,366.9064,367.1347,4116.0
2021-01-14 10:00:00,386.12,387.49,385.14,387.36,8507.0,367.2869,368.5901,366.3547,368.4664,8507.0
2021-01-14 10:10:00,387.78,388.78,387.76,388.41,4791.0,368.8659,369.8171,368.8469,369.4652,4791.0
2021-01-14 10:20:00,388.42,388.66,387.39,388.02,4315.0,369.4747,369.703,368.4949,369.0942,4315.0
2021-01-14 10:30:00,387.71,387.87,386.62,386.63,2492.0,368.7993,368.9515,367.7625,367.772,2492.0
2021-01-14 10:40:00,387.64,387.64,386.27,386.49,2848.0,368.7327,368.7327,367.4296,367.6388,2848.0
2021-01-14 10:50:00,386.11,386.11,384.73,386.0,3935.0,367.2774,367.2774,365.9647,367.1727,3935.0
2021-01-14 11:00:00,386.13,386.13,384.94,385.13,2909.0,367.2964,367.2964,366.1644,366.3452,2909.0
2021-01-14 11:10:00,385.13,385.82,385.13,385.67,5663.0,366.3452,367.0015,366.3452,366.8588,5663.0
2021-01-14 11:20:00,385.78,386.07,385.78,386.07,1650.0,366.9635,367.2393,366.9635,367.2393,1650.0
2021-01-14 11:30:00,386.18,386.48,385.48,385.48,3312.0,367.344,367.6293,366.6781,366.6781,3312.0
2021-01-14 11:40:00,385.69,386.15,385.64,385.99,2334.0,366.8779,367.3154,366.8303,367.1632,2334.0
2021-01-14 11:50:00,386.5,386.89,386.46,386.86,1400.0,367.6483,368.0193,367.6103,367.9908,1400.0
2021-01-14 12:00:00,387.04,387.39,386.9,387.36,2500.0,368.162,368.4949,368.0288,368.4664,2500.0
2021-01-14 12:10:00,387.13,387.72,387.13,387.24,2096.0,368.2476,368.8088,368.2476,368.3523,2096.0
2021-01-14 12:20:00,387.05,387.31,386.91,387.09,1600.0,368.1715,368.4188,368.0384,368.2096,1600.0
2021-01-14 12:30:00,387.4,388.2,387.1,387.1,2600.0,368.5045,369.2654,368.2191,368.2191,2600.0
2021-01-14 12:40:00,387.37,387.93,387.36,387.51,2400.0,368.4759,369.0086,368.4664,368.6091,2400.0
2021-01-14 12:50:00,387.67,388.23,387.64,387.64,2013.0,368.7613,369.294,368.7327,368.7327,2013.0
2021-01-14 13:00:00,387.71,388.01,387.61,387.96,2200.0,368.7993,369.0847,368.7042,369.0371,2200.0
2021-01-14 13:10:00,387.82,387.93,387.07,387.24,4050.0,368.904,369.0086,368.1905,368.3523,4050.0
2021-01-14 13:20:00,387.57,388.2,387.57,387.57,2459.0,368.6662,369.2654,368.6662,368.6662,2459.0
2021-01-14 13:30:00,387.78,388.0,387.4,387.46,2685.0,368.8659,369.0752,368.5045,368.5615,2685.0
2021-01-14 13:40:00,387.64,387.81,386.94,387.16,3645.0,368.7327,368.8945,368.0669,368.2762,3645.0
2021-01-14 13:50:00,387.41,387.69,386.65,386.65,2000.0,368.514,368.7803,367.791,367.791,2000.0
2021-01-14 14:00:00,386.77,386.86,386.29,386.33,1925.0,367.9052,367.9908,367.4486,367.4866,1925.0
2021-01-14 14:10:00,386.24,386.83,386.05,386.7,1819.0,367.401,367.9623,367.2203,367.8386,1819.0
2021-01-14 14:20:00,386.56,386.62,385.85,385.85,1500.0,367.7054,367.7625,367.0301,367.0301,1500.0
2021-01-14 14:30:00,385.83,386.32,385.83,386.27,2357.0,367.011,367.4771,367.011,367.4296,2357.0
2021-01-14 14:40:00,386.3,386.3,385.38,385.68,2700.0,367.4581,367.4581,366.583,366.8683,2700.0
2021-01-14 14:50:00,385.63,385.94,385.23,385.7,2700.0,366.8208,367.1157,366.4403,366.8874,2700.0
2021-01-14 15:00:00,386.0,386.08,385.78,385.97,2024.0,367.1727,367.2488,366.9635,367.1442,2024.0
2021-01-14 15:10:00,386.2,386.2,385.73,385.73,3689.0,367.363,367.363,366.9159,366.9159,3689.0
2021-01-14 15:20:00,385.6,386.21,384.79,385.51,6008.0,366.7922,367.3725,366.0218,366.7066,6008.0
2021-01-14 15:30:00,385.41,386.32,385.03,385.62,3840.0,366.6115,367.4771,366.25,366.8113,3840.0
2021-01-14 15:40:00,385.48,385.76,384.38,384.99,8390.0,366.6781,366.9444,365.6318,366.212,8390.0
2021-01-14 15:50:00,385.14,385.37,382.01,383.4,32225.0,366.3547,366.5735,363.3773,364.6996,32225.0
2021-01-15 09:30:00,382.0,382.0,378.37,380.0,22948.0,363.3678,363.3678,359.9149,361.4654,22948.0
2021-01-15 09:40:00,379.61,383.48,379.6,383.37,5038.0,361.0944,364.7756,361.0849,364.671,5038.0
2021-01-15 09:50:00,384.07,384.85,383.0,384.19,3752.0,365.3369,366.0788,364.3191,365.451,3752.0
2021-01-15 10:00:00,383.44,384.49,382.06,382.06,2100.0,364.7376,365.7364,363.4249,363.4249,2100.0
2021-01-15 10:10:00,382.22,383.42,381.8,382.1,2200.0,363.5771,364.7186,363.1776,363.463,2200.0
2021-01-15 10:20:00,381.12,381.61,379.93,380.48,3472.0,362.5308,362.9969,361.3988,361.922,3472.0
2021-01-15 10:30:00,380.49,382.42,380.37,382.4,3204.0,361.9315,363.7674,361.8173,363.7483,3204.0
2021-01-15 10:40:00,382.88,383.82,382.18,382.25,3700.0,364.2049,365.0991,363.5391,363.6056,3700.0
2021-01-15 10:50:00,382.55,382.55,381.51,382.08,4363.0,363.891,363.891,362.9017,363.4439,4363.0
2021-01-15 11:00:00,382.4,382.4,381.4,381.73,3453.0,363.7483,363.7483,362.7971,363.111,3453.0
2021-01-15 11:10:00,381.44,382.84,381.44,382.47,2500.0,362.8352,364.1669,362.8352,363.8149,2500.0
2021-01-15 11:20:00,382.69,384.11,382.12,384.11,2000.0,364.0242,365.3749,363.482,365.3749,2000.0
2021-01-15 11:30:00,383.75,384.31,383.27,384.16,5005.0,365.0325,365.5652,364.5759,365.4225,5005.0
2021-01-15 11:40:00,384.3,384.54,383.77,383.77,2981.0,365.5557,365.7839,365.0515,365.0515,2981.0
2021-01-15 11:50:00,383.52,385.06,383.37,385.06,2100.0,364.8137,366.2786,364.671,366.2786,2100.0
2021-01-15 12:00:00,385.17,385.17,384.48,385.09,1611.0,366.3832,366.3832,365.7269,366.3071,1611.0
2021-01-15 12:10:00,385.08,385.57,384.97,385.31,2002.0,366.2976,366.7637,366.193,366.5164,2002.0
2021-01-15 12:20:00,385.51,385.92,385.15,385.78,3373.0,366.7066,367.0966,366.3642,366.9635,3373.0
2021-01-15 12:30:00,386.03,386.28,385.58,386.28,1450.0,367.2013,367.4391,366.7732,367.4391,1450.0
2021-01-15 12:40:00,386.36,386.73,385.89,386.0,3844.0,367.5152,367.8671,367.0681,367.1727,3844.0
2021-01-15 12:50:00,385.82,387.25,385.81,387.25,2300.0,367.0015,368.3618,366.992,368.3618,2300.0
2021-01-15 13:00:00,386.84,386.84,385.42,386.3,1909.0,367.9718,367.9718,366.621,367.4581,1909.0
2021-01-15 13:10:00,386.22,386.88,385.54,386.83,5033.0,367.382,368.0098,366.7352,367.9623,5033.0
2021-01-15 13:20:00,386.95,387.66,386.95,387.62,4996.0,368.0764,368.7518,368.0764,368.7137,4996.0
2021-01-15 13:30:00,387.46,387.97,386.89,387.73,9752.0,368.5615,369.0466,368.0193,368.8184,9752.0
2021-01-15 13:40:00,387.51,388.18,387.24,388.18,5826.0,368.6091,369.2464,368.3523,369.2464,5826.0
2021-01-15 13:50:00,387.9,388.51,386.72,386.89,3100.0,368.9801,369.5603,367.8576,368.0193,3100.0
2021-01-15 14:00:00,387.04,387.84,386.77,387.2,3895.0,368.162,368.923,367.9052,368.3142,3895.0
2021-01-15 14:10:00,387.3,388.68,387.08,388.68,2700.0,368.4093,369.722,368.2001,369.722,2700.0
2021-01-15 14:20:00,388.43,389.68,388.43,389.68,4389.0,369.4842,370.6732,369.4842,370.6732,4389.0
2021-01-15 14:30:00,390.25,390.25,388.09,388.38,4100.0,371.2154,371.2154,369.1608,369.4367,4100.0
2021-01-15 14:40:00,388.38,388.95,387.95,388.14,2011.0,369.4367,369.9788,369.0276,369.2084,2011.0
2021-01-15 14:50:00,388.1,388.57,387.7,388.5,2726.0,369.1703,369.6174,368.7898,369.5508,2726.0
2021-01-15 15:00:00,388.54,388.69,387.43,388.21,7803.0,369.5888,369.7315,368.533,369.2749,7803.0
2021-01-15 15:10:00,387.78,389.37,387.55,389.29,12711.0,368.8659,370.3784,368.6471,370.3023,12711.0
2021-01-15 15:20:00,389.17,389.48,388.97,389.15,4160.0,370.1881,370.483,369.9979,370.1691,4160.0
2021-01-15 15:30:00,389.0,389.01,388.13,388.89,7615.0,370.0264,370.0359,369.1988,369.9218,7615.0
2021-01-15 15:40:00,388.86,390.26,388.63,389.93,20977.0,369.8932,371.225,369.6745,370.911,20977.0
2021-01-15 15:50:00,389.75,390.14,388.12,388.94,54176.0,370.7398,371.1108,369.1893,369.9693,54176.0
2021-01-19 09:30:00,391.53,393.37,391.3,391.5,11946.0,372.433,374.1833,372.2142,372.4045,11946.0
2021-01-19 09:40:00,390.96,392.22,389.81,391.49,4358.0,371.8908,373.0894,370.7969,372.395,4358.0
2021-01-19 09:50:00,391.01,392.39,390.12,392.0,4410.0,371.9384,373.2511,371.0918,372.8801,4410.0
2021-01-19 10:00:00,392.39,392.49,389.86,389.86,3440.0,373.2511,373.3462,370.8445,370.8445,3440.0
2021-01-19 10:10:00,390.12,391.29,389.32,389.47,5905.0,371.0918,372.2047,370.3308,370.4735,5905.0
2021-01-19 10:20:00,389.24,390.59,388.66,390.59,4134.0,370.2547,371.5389,369.703,371.5389,4134.0
2021-01-19 10:30:00,390.46,391.5,390.43,390.84,3849.0,371.4152,372.4045,371.3867,371.7767,3849.0
2021-01-19 10:40:00,391.05,392.02,391.04,391.67,3188.0,371.9764,372.8991,371.9669,372.5662,3188.0
2021-01-19 10:50:00,391.54,391.54,390.71,391.22,3617.0,372.4425,372.4425,371.653,372.1381,3617.0
2021-01-19 11:00:00,391.14,392.13,390.84,390.84,4820.0,372.062,373.0037,371.7767,371.7767,4820.0
2021-01-19 11:10:00,391.12,391.29,390.22,390.34,4718.0,372.043,372.2047,371.1869,371.3011,4718.0
2021-01-19 11:20:00,390.4,390.48,390.04,390.04,1611.0,371.3581,371.4342,371.0157,371.0157,1611.0
2021-01-19 11:30:00,389.98,390.32,389.1,390.16,4790.0,370.9586,371.282,370.1215,371.1298,4790.0
2021-01-19 11:40:00,390.37,391.26,389.98,390.91,3736.0,371.3296,372.1762,370.9586,371.8432,3736.0
2021-01-19 11:50:00,391.45,392.96,391.45,392.91,6540.0,372.3569,373.7933,372.3569,373.7457,6540.0
2021-01-19 12:00:00,392.92,393.58,392.88,392.93,2700.0,373.7552,374.383,373.7172,373.7647,2700.0
2021-01-19 12:10:00,392.92,393.05,391.85,391.94,1702.0,373.7552,373.8789,372.7374,372.823,1702.0
2021-01-19 12:20:00,391.77,392.31,391.77,392.2,2001.0,372.6613,373.175,372.6613,373.0703,2001.0
2021-01-19 12:30:00,392.2,392.62,391.79,392.62,2185.0,373.0703,373.4698,372.6803,373.4698,2185.0
2021-01-19 12:40:00,392.86,393.06,392.47,392.48,900.0,373.6981,373.8884,373.3272,373.3367,900.0
2021-01-19 12:50:00,392.73,392.9,392.03,392.45,2341.0,373.5745,373.7362,372.9086,373.3081,2341.0
2021-01-19 13:00:00,392.76,392.76,392.12,392.32,1995.0,373.603,373.603,372.9942,373.1845,1995.0
2021-01-19 13:10:00,392.36,392.36,391.17,391.17,3060.0,373.2225,373.2225,372.0906,372.0906,3060.0
2021-01-19 13:20:00,391.01,391.4,390.97,391.31,1806.0,371.9384,372.3093,371.9003,372.2237,1806.0
2021-01-19 13:30:00,391.66,392.52,391.52,391.84,3110.0,372.5567,373.3747,372.4235,372.7279,3110.0
2021-01-19 13:40:00,391.88,391.89,391.11,391.22,1500.0,372.7659,372.7754,372.0335,372.1381,1500.0
2021-01-19 13:50:00,391.4,393.51,391.39,393.5,6137.0,372.3093,374.3164,372.2998,374.3069,6137.0
2021-01-19 14:00:00,393.42,393.42,392.44,392.61,3528.0,374.2308,374.2308,373.2986,373.4603,3528.0
2021-01-19 14:10:00,392.96,393.8,392.96,393.67,1500.0,373.7933,374.5923,373.7933,374.4686,1500.0
2021-01-19 14:20:00,393.94,394.53,393.94,394.28,2140.0,374.7255,375.2867,374.7255,375.0489,2140.0
2021-01-19 14:30:00,394.43,394.81,394.14,394.39,2933.0,375.1916,375.553,374.9157,375.1535,2933.0
2021-01-19 14:40:00,394.57,394.68,393.77,394.3,3627.0,375.3247,375.4294,374.5638,375.0679,3627.0
2021-01-19 14:50:00,394.48,395.21,394.21,394.23,2899.0,375.2391,375.9335,374.9823,375.0013,2899.0
2021-01-19 15:00:00,394.28,394.37,393.51,393.81,4846.0,375.0489,375.1345,374.3164,374.6018,4846.0
2021-01-19 15:10:00,393.63,394.39,393.33,394.39,4022.0,374.4306,375.1535,374.1452,375.1535,4022.0
2021-01-19 15:20:00,394.5,394.5,393.69,393.93,3865.0,375.2581,375.2581,374.4877,374.7159,3865.0
2021-01-19 15:30:00,394.12,394.93,393.89,394.46,7743.0,374.8967,375.6672,374.6779,375.2201,7743.0
2021-01-19 15:40:00,394.41,394.7,394.04,394.7,5215.0,375.1725,375.4484,374.8206,375.4484,5215.0
2021-01-19 15:50:00,394.98,395.43,394.46,394.68,20323.0,375.7147,376.1428,375.2201,375.4294,20323.0
2021-01-20 09:30:00,396.06,396.06,393.65,393.99,7715.0,376.7421,376.7421,374.4496,374.773,7715.0
2021-01-20 09:40:00,393.7,393.7,391.49,392.44,1328.0,374.4972,374.4972,372.395,373.2986,1328.0
2021-01-20 09:50:00,392.41,393.52,392.02,393.06,2300.0,373.2701,374.3259,372.8991,373.8884,2300.0
2021-01-20 10:00:00,392.4,393.99,392.33,393.29,5720.0,373.2606,374.773,373.194,374.1072,5720.0
2021-01-20 10:10:00,393.5,393.5,391.85,392.49,3004.0,374.3069,374.3069,372.7374,373.3462,3004.0
2021-01-20 10:20:00,392.48,392.49,391.59,391.83,2400.0,373.3367,373.3462,372.4901,372.7184,2400.0
2021-01-20 10:30:00,392.01,392.06,391.06,391.5,10608.0,372.8896,372.9372,371.9859,372.4045,10608.0
2021-01-20 10:40:00,391.74,391.96,391.23,391.96,5178.0,372.6328,372.842,372.1476,372.842,5178.0
2021-01-20 10:50:00,392.07,392.09,390.42,390.42,4253.0,372.9467,372.9657,371.3771,371.3771,4253.0
2021-01-20 11:00:00,390.21,390.61,389.78,389.86,5271.0,371.1774,371.5579,370.7684,370.8445,5271.0
2021-01-20 11:10:00,389.68,389.97,388.59,388.6,2820.0,370.6732,370.9491,369.6364,369.6459,2820.0
2021-01-20 11:20:00,388.49,389.5,388.33,389.43,8706.0,369.5413,370.502,369.3891,370.4354,8706.0
2021-01-20 11:30:00,389.46,390.79,389.46,390.72,4704.0,370.464,371.7291,370.464,371.6625,4704.0
2021-01-20 11:40:00,390.61,391.73,390.59,391.73,3160.0,371.5579,372.6233,371.5389,372.6233,3160.0
2021-01-20 11:50:00,391.58,392.07,391.54,391.83,1748.0,372.4806,372.9467,372.4425,372.7184,1748.0
2021-01-20 12:00:00,391.86,392.05,391.3,391.3,1600.0,372.7469,372.9276,372.2142,372.2142,1600.0
2021-01-20 12:10:00,391.34,391.72,391.15,391.6,2400.0,372.2523,372.6137,372.0715,372.4996,2400.0
2021-01-20 12:20:00,391.75,392.05,391.7,391.7,1900.0,372.6423,372.9276,372.5947,372.5947,1900.0
2021-01-20 12:30:00,391.77,391.91,391.0,391.0,1920.0,372.6613,372.7945,371.9289,371.9289,1920.0
2021-01-20 12:40:00,391.04,391.7,391.03,391.13,1937.0,371.9669,372.5947,371.9574,372.0525,1937.0
2021-01-20 12:50:00,390.71,391.83,390.71,391.36,2399.0,371.653,372.7184,371.653,372.2713,2399.0
2021-01-20 13:00:00,391.77,391.92,391.34,391.57,2403.0,372.6613,372.804,372.2523,372.4711,2403.0
2021-01-20 13:10:00,391.72,391.72,391.24,391.58,3077.0,372.6137,372.6137,372.1572,372.4806,3077.0
2021-01-20 13:20:00,391.65,391.8,391.38,391.39,1800.0,372.5472,372.6898,372.2903,372.2998,1800.0
2021-01-20 13:30:00,391.36,391.86,390.82,391.27,6024.0,372.2713,372.7469,371.7576,372.1857,6024.0
2021-01-20 13:40:00,391.6,392.17,391.46,392.17,2118.0,372.4996,373.0418,372.3664,373.0418,2118.0
2021-01-20 13:50:00,392.24,393.16,392.24,392.99,1655.0,373.1084,373.9835,373.1084,373.8218,1655.0
2021-01-20 14:00:00,392.94,393.92,392.72,393.53,2500.0,373.7742,374.7064,373.565,374.3355,2500.0
2021-01-20 14:10:00,393.65,393.65,392.72,393.25,2778.0,374.4496,374.4496,373.565,374.0691,2778.0
2021-01-20 14:20:00,393.12,393.18,392.85,393.02,1200.0,373.9455,374.0025,373.6886,373.8503,1200.0
2021-01-20 14:30:00,392.97,394.34,392.82,393.81,3802.0,373.8028,375.1059,373.6601,374.6018,3802.0
2021-01-20 14:40:00,393.88,393.88,393.06,393.58,2162.0,374.6684,374.6684,373.8884,374.383,2162.0
2021-01-20 14:50:00,393.58,393.58,393.04,393.05,3100.0,374.383,374.383,373.8694,373.8789,3100.0
2021-01-20 15:00:00,392.81,393.75,392.81,393.56,1498.0,373.6506,374.5447,373.6506,374.364,1498.0
2021-01-20 15:10:00,393.72,393.72,392.66,393.45,2751.0,374.5162,374.5162,373.5079,374.2594,2751.0
2021-01-20 15:20:00,393.54,393.65,393.06,393.65,1909.0,374.345,374.4496,373.8884,374.4496,1909.0
2021-01-20 15:30:00,393.64,394.01,393.39,393.75,5427.0,374.4401,374.792,374.2023,374.5447,5427.0
2021-01-20 15:40:00,393.85,393.98,393.13,393.13,6513.0,374.6398,374.7635,373.955,373.955,6513.0
2021-01-20 15:50:00,393.45,394.12,392.95,392.96,21695.0,374.2594,374.8967,373.7837,373.7933,21695.0
2021-01-21 09:30:00,392.0,395.34,392.0,394.77,3536.0,372.8801,376.0572,372.8801,375.515,3536.0
2021-01-21 09:40:00,394.71,395.93,393.99,394.0,2114.0,375.4579,376.6184,374.773,374.7825,2114.0
2021-01-21 09:50:00,393.13,393.25,391.85,392.32,2304.0,373.955,374.0691,372.7374,373.1845,2304.0
2021-01-21 10:00:00,392.56,392.89,392.15,392.53,2787.0,373.4128,373.7267,373.0228,373.3842,2787.0
2021-01-21 10:10:00,392.9,393.37,392.54,392.94,2200.0,373.7362,374.1833,373.3937,373.7742,2200.0
2021-01-21 10:20:00,392.57,392.61,391.39,391.39,4143.0,373.4223,373.4603,372.2998,372.2998,4143.0
2021-01-21 10:30:00,391.55,391.8,391.18,391.18,2700.0,372.452,372.6898,372.1001,372.1001,2700.0
2021-01-21 10:40:00,391.6,392.37,391.6,391.89,2892.0,372.4996,373.232,372.4996,372.7754,2892.0
2021-01-21 10:50:00,391.85,392.8,391.63,392.8,2290.0,372.7374,373.6411,372.5281,373.6411,2290.0
2021-01-21 11:00:00,392.95,393.32,392.56,392.56,3900.0,373.7837,374.1357,373.4128,373.4128,3900.0
2021-01-21 11:10:00,392.64,392.64,390.5,392.27,38933.0,373.4889,373.4889,371.4532,373.1369,38933.0
2021-01-21 11:20:00,392.26,392.32,391.62,392.32,2860.0,373.1274,373.1845,372.5186,373.1845,2860.0
2021-01-21 11:30:00,392.01,392.01,390.87,391.07,1116.0,372.8896,372.8896,371.8052,371.9954,1116.0
2021-01-21 11:40:00,391.15,392.17,391.11,392.05,1400.0,372.0715,373.0418,372.0335,372.9276,1400.0
2021-01-21 11:50:00,392.43,392.89,392.17,392.63,2890.0,373.2891,373.7267,373.0418,373.4794,2890.0
2021-01-21 12:00:00,392.42,392.42,391.6,391.73,832.0,373.2796,373.2796,372.4996,372.6233,832.0
2021-01-21 12:10:00,392.08,392.08,391.14,391.36,700.0,372.9562,372.9562,372.062,372.2713,700.0
2021-01-21 12:20:00,391.38,392.28,391.37,391.65,3489.0,372.2903,373.1464,372.2808,372.5472,3489.0
2021-01-21 12:30:00,391.56,391.56,389.91,389.91,1103.0,372.4615,372.4615,370.892,370.892,1103.0
2021-01-21 12:40:00,389.87,390.59,389.72,389.72,1702.0,370.854,371.5389,370.7113,370.7113,1702.0
2021-01-21 12:50:00,389.99,390.84,389.99,390.59,1657.0,370.9681,371.7767,370.9681,371.5389,1657.0
2021-01-21 13:00:00,390.82,391.22,390.35,391.13,2107.0,371.7576,372.1381,371.3106,372.0525,2107.0
2021-01-21 13:10:00,392.07,392.37,392.07,392.37,200.0,372.9467,373.232,372.9467,373.232,200.0
2021-01-21 13:20:00,392.62,392.98,392.51,392.51,680.0,373.4698,373.8123,373.3652,373.3652,680.0
2021-01-21 13:30:00,392.17,392.36,391.74,391.74,1400.0,373.0418,373.2225,372.6328,372.6328,1400.0
2021-01-21 13:40:00,392.06,392.64,391.75,392.64,1525.0,372.9372,373.4889,372.6423,373.4889,1525.0
2021-01-21 13:50:00,392.81,393.25,392.81,393.09,900.0,373.6506,374.0691,373.6506,373.9169,900.0
2021-01-21 14:00:00,392.82,393.05,392.56,392.77,1417.0,373.6601,373.8789,373.4128,373.6125,1417.0
2021-01-21 14:10:00,393.0,393.0,392.59,392.82,700.0,373.8313,373.8313,373.4413,373.6601,700.0
2021-01-21 14:20:00,392.86,393.45,392.44,392.44,2526.0,373.6981,374.2594,373.2986,373.2986,2526.0
2021-01-21 14:30:00,392.48,393.72,392.47,393.38,1357.0,373.3367,374.5162,373.3272,374.1928,1357.0
2021-01-21 14:40:00,393.62,393.72,393.22,393.23,1483.0,374.4211,374.5162,374.0406,374.0501,1483.0
2021-01-21 14:50:00,393.67,393.67,392.62,392.72,1326.0,374.4686,374.4686,373.4698,373.565,1326.0
2021-01-21 15:00:00,392.87,393.35,392.54,393.35,1861.0,373.7076,374.1642,373.3937,374.1642,1861.0
2021-01-21 15:10:00,393.35,393.35,392.38,392.47,2134.0,374.1642,374.1642,373.2415,373.3272,2134.0
2021-01-21 15:20:00,392.48,393.05,392.27,392.95,2886.0,373.3367,373.8789,373.1369,373.7837,2886.0
2021-01-21 15:30:00,392.93,392.93,392.02,392.27,2702.0,373.7647,373.7647,372.8991,373.1369,2702.0
2021-01-21 15:40:00,392.01,392.49,391.92,391.92,6301.0,372.8896,373.3462,372.804,372.804,6301.0
2021-01-21 15:50:00,392.06,392.16,391.14,391.14,16013.0,372.9372,373.0323,372.062,372.062,16013.0
2021-01-22 09:30:00,389.71,392.46,388.3,390.48,5013.0,370.7018,373.3176,369.3606,371.4342,5013.0
2021-01-22 09:40:00,388.51,388.51,386.57,387.67,1600.0,369.5603,369.5603,367.7149,368.7613,1600.0
2021-01-22 09:50:00,387.8,389.48,387.8,389.48,2300.0,368.8849,370.483,368.8849,370.483,2300.0
2021-01-22 10:00:00,389.53,390.34,388.45,388.91,4200.0,370.5306,371.3011,369.5032,369.9408,4200.0
2021-01-22 10:10:00,388.67,388.67,387.46,388.28,2500.0,369.7125,369.7125,368.5615,369.3415,2500.0
2021-01-22 10:20:00,388.12,388.66,387.9,388.66,2000.0,369.1893,369.703,368.9801,369.703,2000.0
2021-01-22 10:30:00,389.09,389.18,388.52,389.18,1002.0,370.112,370.1976,369.5698,370.1976,1002.0
2021-01-22 10:40:00,389.74,391.04,389.25,391.04,1100.0,370.7303,371.9669,370.2642,371.9669,1100.0
2021-01-22 10:50:00,391.33,391.69,391.19,391.69,1106.0,372.2428,372.5852,372.1096,372.5852,1106.0
2021-01-22 11:00:00,391.91,392.4,391.63,391.68,2365.0,372.7945,373.2606,372.5281,372.5757,2365.0
2021-01-22 11:10:00,391.55,391.8,391.51,391.78,1000.0,372.452,372.6898,372.414,372.6708,1000.0
2021-01-22 11:20:00,392.52,392.53,391.88,392.11,2308.0,373.3747,373.3842,372.7659,372.9847,2308.0
2021-01-22 11:30:00,392.34,395.22,392.34,394.39,3622.0,373.2035,375.943,373.2035,375.1535,3622.0
2021-01-22 11:40:00,394.45,394.49,393.66,393.66,1900.0,375.2106,375.2486,374.4591,374.4591,1900.0
2021-01-22 11:50:00,393.49,394.44,393.49,394.44,1000.0,374.2974,375.2011,374.2974,375.2011,1000.0
2021-01-22 12:00:00,394.59,394.72,393.12,393.23,3300.0,375.3438,375.4674,373.9455,374.0501,3300.0
2021-01-22 12:10:00,393.12,393.2,392.98,393.06,962.0,373.9455,374.0216,373.8123,373.8884,962.0
2021-01-22 12:20:00,393.6,394.55,393.6,394.55,1600.0,374.402,375.3057,374.402,375.3057,1600.0
2021-01-22 12:30:00,394.77,394.77,393.88,393.89,900.0,375.515,375.515,374.6684,374.6779,900.0
2021-01-22 12:40:00,394.17,394.41,394.03,394.35,1302.0,374.9442,375.1725,374.8111,375.1155,1302.0
2021-01-22 12:50:00,394.61,394.61,394.12,394.12,200.0,375.3628,375.3628,374.8967,374.8967,200.0
2021-01-22 13:00:00,394.28,394.41,393.79,393.8,2083.0,375.0489,375.1725,374.5828,374.5923,2083.0
2021-01-22 13:10:00,393.72,393.72,393.3,393.31,420.0,374.5162,374.5162,374.1167,374.1262,420.0
2021-01-22 13:20:00,393.58,394.17,393.58,394.02,2191.0,374.383,374.9442,374.383,374.8016,2191.0
2021-01-22 13:30:00,393.92,394.16,393.75,394.09,1200.0,374.7064,374.9347,374.5447,374.8681,1200.0
2021-01-22 13:40:00,394.2,394.45,393.98,394.02,500.0,374.9728,375.2106,374.7635,374.8016,500.0
2021-01-22 13:50:00,394.21,394.38,393.59,393.59,3171.0,374.9823,375.144,374.3925,374.3925,3171.0
2021-01-22 14:00:00,393.34,393.67,393.24,393.67,800.0,374.1547,374.4686,374.0596,374.4686,800.0
2021-01-22 14:10:00,393.28,393.39,392.95,393.32,1501.0,374.0977,374.2023,373.7837,374.1357,1501.0
2021-01-22 14:20:00,393.56,394.44,393.56,394.23,2200.0,374.364,375.2011,374.364,375.0013,2200.0
2021-01-22 14:30:00,394.66,394.96,394.57,394.57,1531.0,375.4103,375.6957,375.3247,375.3247,1531.0
2021-01-22 14:40:00,395.04,395.09,394.51,394.52,2160.0,375.7718,375.8194,375.2677,375.2772,2160.0
2021-01-22 14:50:00,394.48,394.98,394.47,394.97,1801.0,375.2391,375.7147,375.2296,375.7052,1801.0
2021-01-22 15:00:00,394.84,395.21,394.36,394.36,2641.0,375.5816,375.9335,375.125,375.125,2641.0
2021-01-22 15:10:00,394.32,395.21,394.32,395.01,4524.0,375.0869,375.9335,375.0869,375.7433,4524.0
2021-01-22 15:20:00,395.02,395.84,394.91,395.52,4759.0,375.7528,376.5328,375.6481,376.2284,4759.0
2021-01-22 15:30:00,395.39,395.72,395.06,395.35,4062.0,376.1047,376.4186,375.7908,376.0667,4062.0
2021-01-22 15:40:00,395.66,395.77,394.79,394.84,5898.0,376.3616,376.4662,375.534,375.5816,5898.0
2021-01-22 15:50:00,394.81,394.82,393.48,393.49,23930.0,375.553,375.5625,374.2879,374.2974,23930.0
2021-01-25 09:30:00,393.45,394.78,392.87,393.64,6560.0,374.2594,375.5245,373.7076,374.4401,6560.0
2021-01-25 09:40:00,394.39,394.4,391.67,391.83,3659.0,375.1535,375.163,372.5662,372.7184,3659.0
2021-01-25 09:50:00,391.57,391.57,389.02,390.47,2900.0,372.4711,372.4711,370.0454,371.4247,2900.0
2021-01-25 10:00:00,391.1,391.51,390.2,390.71,3670.0,372.024,372.414,371.1679,371.653,3670.0
2021-01-25 10:10:00,390.76,391.17,390.49,390.49,2006.0,371.7006,372.0906,371.4437,371.4437,2006.0
2021-01-25 10:20:00,390.61,390.77,389.24,390.63,3999.0,371.5579,371.7101,370.2547,371.5769,3999.0
2021-01-25 10:30:00,391.1,391.1,390.52,390.59,2111.0,372.024,372.024,371.4723,371.5389,2111.0
2021-01-25 10:40:00,390.9,392.03,390.9,391.54,1738.0,371.8337,372.9086,371.8337,372.4425,1738.0
2021-01-25 10:50:00,391.49,391.73,390.65,390.65,4153.0,372.395,372.6233,371.5959,371.5959,4153.0
2021-01-25 11:00:00,390.83,390.83,388.22,388.4,1734.0,371.7672,371.7672,369.2845,369.4557,1734.0
2021-01-25 11:10:00,388.96,389.47,387.35,387.94,2700.0,369.9884,370.4735,368.4569,369.0181,2700.0
2021-01-25 11:20:00,387.75,388.13,387.14,387.43,1500.0,368.8374,369.1988,368.2571,368.533,1500.0
2021-01-25 11:30:00,387.72,388.41,387.15,388.31,4132.0,368.8088,369.4652,368.2666,369.3701,4132.0
2021-01-25 11:40:00,388.0,390.77,387.78,390.25,4189.0,369.0752,371.7101,368.8659,371.2154,4189.0
2021-01-25 11:50:00,390.26,390.58,389.38,389.38,1108.0,371.225,371.5293,370.3879,370.3879,1108.0
2021-01-25 12:00:00,389.76,389.81,388.98,388.98,1817.0,370.7493,370.7969,370.0074,370.0074,1817.0
2021-01-25 12:10:00,389.09,390.09,388.11,388.15,3328.0,370.112,371.0632,369.1798,369.2179,3328.0
2021-01-25 12:20:00,388.88,389.34,388.47,388.82,2100.0,369.9123,370.3498,369.5223,369.8552,2100.0
2021-01-25 12:30:00,388.88,389.54,388.61,389.28,2516.0,369.9123,370.5401,369.6554,370.2928,2516.0
2021-01-25 12:40:00,389.16,389.62,389.0,389.35,2300.0,370.1786,370.6162,370.0264,370.3593,2300.0
2021-01-25 12:50:00,389.11,389.11,388.06,388.59,1900.0,370.131,370.131,369.1323,369.6364,1900.0
2021-01-25 13:00:00,388.6,388.79,387.91,387.92,1900.0,369.6459,369.8267,368.9896,368.9991,1900.0
2021-01-25 13:10:00,388.15,389.19,388.1,389.19,1944.0,369.2179,370.2071,369.1703,370.2071,1944.0
2021-01-25 13:20:00,388.97,389.59,388.97,389.29,3302.0,369.9979,370.5876,369.9979,370.3023,3302.0
2021-01-25 13:30:00,389.33,390.02,388.97,389.31,4475.0,370.3403,370.9967,369.9979,370.3213,4475.0
2021-01-25 13:40:00,389.22,390.0,389.19,389.41,3178.0,370.2357,370.9776,370.2071,370.4164,3178.0
2021-01-25 13:50:00,389.33,389.33,387.63,388.25,2620.0,370.3403,370.3403,368.7232,369.313,2620.0
2021-01-25 14:00:00,388.03,389.13,387.77,388.82,3223.0,369.1037,370.1501,368.8564,369.8552,3223.0
2021-01-25 14:10:00,388.53,388.56,387.85,388.11,1800.0,369.5793,369.6079,368.9325,369.1798,1800.0
2021-01-25 14:20:00,387.95,388.15,387.7,388.15,1615.0,369.0276,369.2179,368.7898,369.2179,1615.0
2021-01-25 14:30:00,388.43,388.78,388.09,388.52,2439.0,369.4842,369.8171,369.1608,369.5698,2439.0
2021-01-25 14:40:00,388.36,388.39,387.56,387.88,1920.0,369.4176,369.4462,368.6566,368.961,1920.0
2021-01-25 14:50:00,388.08,388.08,387.16,387.28,1707.0,369.1513,369.1513,368.2762,368.3903,1707.0
2021-01-25 15:00:00,387.82,387.92,387.38,387.43,2518.0,368.904,368.9991,368.4854,368.533,2518.0
2021-01-25 15:10:00,387.5,387.5,386.69,387.48,3083.0,368.5996,368.5996,367.8291,368.5805,3083.0
2021-01-25 15:20:00,387.39,387.91,387.26,387.59,3919.0,368.4949,368.9896,368.3713,368.6852,3919.0
2021-01-25 15:30:00,387.32,388.42,387.22,388.42,3978.0,368.4284,369.4747,368.3332,369.4747,3978.0
2021-01-25 15:40:00,388.26,388.73,387.83,388.14,8498.0,369.3225,369.7696,368.9135,369.2084,8498.0
2021-01-25 15:50:00,388.38,388.48,387.22,388.07,24124.0,369.4367,369.5318,368.3332,369.1418,24124.0
2021-01-26 09:30:00,388.02,389.72,387.53,388.09,4672.0,369.0942,370.7113,368.6281,369.1608,4672.0
2021-01-26 09:40:00,387.81,389.37,387.23,387.23,2648.0,368.8945,370.3784,368.3427,368.3427,2648.0
2021-01-26 09:50:00,387.15,387.69,385.62,385.62,2671.0,368.2666,368.7803,366.8113,366.8113,2671.0
2021-01-26 10:00:00,385.97,385.97,385.11,385.49,3757.0,367.1442,367.1442,366.3261,366.6876,3757.0
2021-01-26 10:10:00,385.38,385.38,383.83,383.83,4607.0,366.583,366.583,365.1086,365.1086,4607.0
2021-01-26 10:20:00,383.81,384.33,383.26,383.99,3207.0,365.0896,365.5842,364.5664,365.2608,3207.0
2021-01-26 10:30:00,383.96,384.13,383.48,383.58,1877.0,365.2322,365.3939,364.7756,364.8708,1877.0
2021-01-26 10:40:00,383.36,383.43,382.1,382.11,2978.0,364.6615,364.7281,363.463,363.4725,2978.0
2021-01-26 10:50:00,382.01,382.21,381.11,381.12,4478.0,363.3773,363.5676,362.5212,362.5308,4478.0
2021-01-26 11:00:00,381.36,382.07,381.0,381.05,6412.0,362.7591,363.4344,362.4166,362.4642,6412.0
2021-01-26 11:10:00,381.44,381.45,380.25,380.25,2100.0,362.8352,362.8447,361.7032,361.7032,2100.0
2021-01-26 11:20:00,380.58,382.05,380.1,381.81,1900.0,362.0171,363.4154,361.5605,363.1871,1900.0
2021-01-26 11:30:00,381.8,381.81,381.26,381.59,3158.0,363.1776,363.1871,362.6639,362.9778,3158.0
2021-01-26 11:40:00,381.68,381.68,380.77,381.43,2206.0,363.0634,363.0634,362.1978,362.8256,2206.0
2021-01-26 11:50:00,381.35,382.24,381.34,381.71,2240.0,362.7495,363.5961,362.74,363.092,2240.0
2021-01-26 12:00:00,381.53,381.94,380.59,380.75,2975.0,362.9208,363.3108,362.0266,362.1788,2975.0
2021-01-26 12:10:00,380.53,380.53,379.83,380.24,1709.0,361.9695,361.9695,361.3037,361.6937,1709.0
2021-01-26 12:20:00,380.02,380.49,379.54,379.61,3203.0,361.4844,361.9315,361.0278,361.0944,3203.0
2021-01-26 12:30:00,379.18,379.5,379.11,379.39,5293.0,360.6854,360.9898,360.6188,360.8851,5293.0
2021-01-26 12:40:00,379.23,379.23,378.41,378.42,4114.0,360.7329,360.7329,359.9529,359.9625,4114.0
2021-01-26 12:50:00,378.61,379.5,378.61,378.63,3703.0,360.1432,360.9898,360.1432,360.1622,3703.0
2021-01-26 13:00:00,378.63,379.56,378.62,379.34,4840.0,360.1622,361.0468,360.1527,360.8376,4840.0
2021-01-26 13:10:00,379.5,379.58,378.95,378.95,2000.0,360.9898,361.0659,360.4666,360.4666,2000.0
2021-01-26 13:20:00,378.91,379.17,378.72,379.09,2863.0,360.4286,360.6759,360.2478,360.5998,2863.0
2021-01-26 13:30:00,379.1,379.32,378.73,378.78,1804.0,360.6093,360.8186,360.2573,360.3049,1804.0
2021-01-26 13:40:00,378.9,379.01,377.67,377.67,6501.0,360.419,360.5237,359.249,359.249,6501.0
2021-01-26 13:50:00,377.91,378.34,377.68,378.02,3654.0,359.4773,359.8864,359.2585,359.582,3654.0
2021-01-26 14:00:00,378.17,378.89,378.17,378.89,1469.0,359.7246,360.4095,359.7246,360.4095,1469.0
2021-01-26 14:10:00,379.05,379.21,378.62,378.75,2172.0,360.5617,360.7139,360.1527,360.2764,2172.0
2021-01-26 14:20:00,378.62,378.97,377.41,377.87,4300.0,360.1527,360.4856,359.0017,359.4393,4300.0
2021-01-26 14:30:00,378.11,378.98,377.69,378.31,6283.0,359.6676,360.4951,359.2681,359.8578,6283.0
2021-01-26 14:40:00,378.01,378.91,377.73,378.75,1800.0,359.5725,360.4286,359.3061,360.2764,1800.0
2021-01-26 14:50:00,379.08,379.43,378.79,379.28,3131.0,360.5903,360.9232,360.3144,360.7805,3131.0
2021-01-26 15:00:00,379.12,379.5,378.98,379.15,6042.0,360.6283,360.9898,360.4951,360.6568,6042.0
2021-01-26 15:10:00,379.27,379.38,378.81,378.81,10373.0,360.771,360.8756,360.3334,360.3334,10373.0
2021-01-26 15:20:00,378.66,378.86,378.52,378.74,6689.0,360.1907,360.381,360.0576,360.2668,6689.0
2021-01-26 15:30:00,378.82,378.96,377.84,377.84,11918.0,360.3429,360.4761,359.4107,359.4107,11918.0
2021-01-26 15:40:00,377.92,378.55,377.74,377.75,8705.0,359.4868,360.0861,359.3156,359.3251,8705.0
2021-01-26 15:50:00,377.89,377.91,376.5,376.64,28178.0,359.4583,359.4773,358.1361,358.2693,28178.0
2021-01-27 09:30:00,373.82,374.57,371.39,371.39,14407.0,355.5868,356.3002,353.2753,353.2753,14407.0
2021-01-27 09:40:00,370.33,370.33,360.97,365.44,6419.0,352.267,352.267,343.3636,347.6156,6419.0
2021-01-27 09:50:00,364.72,366.65,363.68,364.37,7948.0,346.9307,348.7665,345.9414,346.5977,7948.0
2021-01-27 10:00:00,365.54,365.8,362.16,365.49,16218.0,347.7107,347.958,344.4955,347.6631,16218.0
2021-01-27 10:10:00,365.49,368.72,365.38,368.68,9362.0,347.6631,350.7356,347.5585,350.6975,9362.0
2021-01-27 10:20:00,368.68,369.97,367.46,368.09,9489.0,350.6975,351.9246,349.537,350.1363,9489.0
2021-01-27 10:30:00,367.7,368.03,365.75,366.02,10200.0,349.7653,350.0792,347.9104,348.1673,10200.0
2021-01-27 10:40:00,366.02,368.95,365.89,368.87,15473.0,348.1673,350.9544,348.0436,350.8783,15473.0
2021-01-27 10:50:00,368.87,369.55,367.71,369.55,5002.0,350.8783,351.5251,349.7748,351.5251,5002.0
2021-01-27 11:00:00,370.52,370.52,367.68,368.32,3258.0,352.4478,352.4478,349.7463,350.3551,3258.0
2021-01-27 11:10:00,368.37,368.37,366.84,367.07,3838.0,350.4026,350.4026,348.9473,349.1661,3838.0
2021-01-27 11:20:00,367.31,368.42,367.15,367.49,5500.0,349.3943,350.4502,349.2421,349.5656,5500.0
2021-01-27 11:30:00,367.47,368.83,366.98,368.0,7299.0,349.5465,350.8402,349.0804,350.0507,7299.0
2021-01-27 11:40:00,368.15,368.17,366.4,366.4,2121.0,350.1934,350.2124,348.5287,348.5287,2121.0
2021-01-27 11:50:00,366.18,366.91,366.0,366.3,10025.0,348.3195,349.0139,348.1482,348.4336,10025.0
2021-01-27 12:00:00,366.11,367.05,366.1,366.76,7340.0,348.2529,349.147,348.2434,348.8712,7340.0
2021-01-27 12:10:00,366.81,367.73,366.7,367.67,3100.0,348.9187,349.7939,348.8141,349.7368,3100.0
2021-01-27 12:20:00,367.44,367.68,366.71,367.29,3309.0,349.518,349.7463,348.8236,349.3753,3309.0
2021-01-27 12:30:00,367.36,368.33,367.09,368.09,5193.0,349.4419,350.3646,349.1851,350.1363,5193.0
2021-01-27 12:40:00,368.36,369.54,368.13,369.54,5893.0,350.3931,351.5156,350.1744,351.5156,5893.0
2021-01-27 12:50:00,369.54,371.31,369.54,370.96,3789.0,351.5156,353.1992,351.5156,352.8663,3789.0
2021-01-27 13:00:00,370.74,370.74,370.38,370.5,3542.0,352.657,352.657,352.3146,352.4288,3542.0
2021-01-27 13:10:00,370.35,370.59,369.47,370.04,5201.0,352.2861,352.5144,351.449,351.9912,5201.0
2021-01-27 13:20:00,370.04,370.5,369.89,370.13,6836.0,351.9912,352.4288,351.8485,352.0768,6836.0
2021-01-27 13:30:00,369.83,370.09,369.39,370.05,2900.0,351.7914,352.0388,351.3729,352.0007,2900.0
2021-01-27 13:40:00,370.06,370.2,369.42,370.11,3778.0,352.0102,352.1434,351.4014,352.0578,3778.0
2021-01-27 13:50:00,369.53,369.89,368.84,368.84,4702.0,351.5061,351.8485,350.8497,350.8497,4702.0
2021-01-27 14:00:00,368.69,368.9,367.31,367.84,2100.0,350.707,350.9068,349.3943,349.8985,2100.0
2021-01-27 14:10:00,368.14,369.08,367.63,368.21,6110.0,350.1839,351.078,349.6987,350.2504,6110.0
2021-01-27 14:20:00,367.9,368.88,367.85,368.17,5485.0,349.9556,350.8878,349.908,350.2124,5485.0
2021-01-27 14:30:00,368.27,368.56,367.76,368.0,4545.0,350.3075,350.5834,349.8224,350.0507,4545.0
2021-01-27 14:40:00,367.63,368.53,367.29,367.77,6194.0,349.6987,350.5548,349.3753,349.8319,6194.0
2021-01-27 14:50:00,367.61,368.27,366.81,368.27,3103.0,349.6797,350.3075,348.9187,350.3075,3103.0
2021-01-27 15:00:00,368.13,368.15,367.45,367.98,3563.0,350.1744,350.1934,349.5275,350.0317,3563.0
2021-01-27 15:10:00,367.75,369.19,367.74,368.87,4207.0,349.8129,351.1826,349.8034,350.8783,4207.0
2021-01-27 15:20:00,368.99,369.44,368.17,369.25,6455.0,350.9924,351.4205,350.2124,351.2397,6455.0
2021-01-27 15:30:00,369.09,369.91,368.44,369.48,13043.0,351.0875,351.8675,350.4692,351.4585,13043.0
2021-01-27 15:40:00,369.42,370.37,368.58,370.03,13048.0,351.4014,352.3051,350.6024,351.9817,13048.0
2021-01-27 15:50:00,369.84,371.53,369.84,370.58,26586.0,351.8009,353.4085,351.8009,352.5049,26586.0
2021-01-28 09:30:00,371.19,375.64,371.19,373.38,3738.0,353.0851,357.318,353.0851,355.1683,3738.0
2021-01-28 09:40:00,374.02,376.7,373.1,375.56,2462.0,355.7771,358.3263,354.9019,357.2419,2462.0
2021-01-28 09:50:00,374.71,375.74,373.51,374.36,4168.0,356.4334,357.4132,355.2919,356.1005,4168.0
2021-01-28 10:00:00,373.22,375.58,373.22,375.29,6147.0,355.0161,357.261,355.0161,356.9851,6147.0
2021-01-28 10:10:00,374.92,375.65,374.75,374.78,6310.0,356.6332,357.3276,356.4715,356.5,6310.0
2021-01-28 10:20:00,374.92,374.92,371.31,371.51,32679.0,356.6332,356.6332,353.1992,353.3895,32679.0
2021-01-28 10:30:00,371.84,373.37,371.84,373.37,34023.0,353.7034,355.1588,353.7034,355.1588,34023.0
2021-01-28 10:40:00,373.03,373.35,372.01,372.81,32532.0,354.8354,355.1397,353.8651,354.6261,32532.0
2021-01-28 10:50:00,373.09,373.2,368.81,368.81,43209.0,354.8924,354.9971,350.8212,350.8212,43209.0
2021-01-28 11:00:00,369.18,373.26,368.96,373.26,26202.0,351.1731,355.0541,350.9639,355.0541,26202.0
2021-01-28 11:10:00,372.72,375.24,372.72,374.75,5639.0,354.5405,356.9376,354.5405,356.4715,5639.0
2021-01-28 11:20:00,374.49,374.54,372.51,372.51,8624.0,356.2241,356.2717,354.3407,354.3407,8624.0
2021-01-28 11:30:00,372.95,374.21,370.39,371.08,26035.0,354.7593,355.9578,352.3241,352.9805,26035.0
2021-01-28 11:40:00,372.18,374.56,370.13,370.83,24959.0,354.0268,356.2907,352.0768,352.7427,24959.0
2021-01-28 11:50:00,370.91,372.77,370.86,371.74,24781.0,352.8188,354.588,352.7712,353.6083,24781.0
2021-01-28 12:00:00,372.18,372.58,371.52,372.4,9744.0,354.0268,354.4073,353.399,354.2361,9744.0
2021-01-28 12:10:00,372.22,374.49,372.21,372.59,8009.0,354.0649,356.2241,354.0553,354.4168,8009.0
2021-01-28 12:20:00,372.63,373.71,372.59,373.17,2202.0,354.4549,355.4822,354.4168,354.9685,2202.0
2021-01-28 12:30:00,373.13,373.74,373.13,373.73,4664.0,354.9305,355.5107,354.9305,355.5012,4664.0
2021-01-28 12:40:00,373.63,374.18,373.47,373.99,3618.0,355.4061,355.9293,355.2539,355.7485,3618.0
2021-01-28 12:50:00,373.83,374.41,373.41,374.41,3010.0,355.5963,356.148,355.1968,356.148,3010.0
2021-01-28 13:00:00,374.33,374.33,372.28,372.44,2963.0,356.0719,356.0719,354.1219,354.2741,2963.0
2021-01-28 13:10:00,372.58,372.58,371.07,371.41,4111.0,354.4073,354.4073,352.971,353.2944,4111.0
2021-01-28 13:20:00,372.08,373.04,372.08,372.08,4785.0,353.9317,354.8449,353.9317,353.9317,4785.0
2021-01-28 13:30:00,372.49,372.9,372.08,372.9,4958.0,354.3217,354.7117,353.9317,354.7117,4958.0
2021-01-28 13:40:00,372.48,373.13,371.9,372.69,4503.0,354.3122,354.9305,353.7605,354.5119,4503.0
2021-01-28 13:50:00,372.95,374.0,372.61,373.83,2300.0,354.7593,355.758,354.4358,355.5963,2300.0
2021-01-28 14:00:00,373.77,374.4,373.66,374.33,3463.0,355.5393,356.1385,355.4346,356.0719,3463.0
2021-01-28 14:10:00,374.47,374.47,373.23,373.23,3400.0,356.2051,356.2051,355.0256,355.0256,3400.0
2021-01-28 14:20:00,373.44,374.48,373.15,373.7,4344.0,355.2254,356.2146,354.9495,355.4727,4344.0
2021-01-28 14:30:00,373.79,373.99,373.1,373.87,4323.0,355.5583,355.7485,354.9019,355.6344,4323.0
2021-01-28 14:40:00,373.88,373.88,372.78,373.7,3300.0,355.6439,355.6439,354.5975,355.4727,3300.0
2021-01-28 14:50:00,373.72,373.83,372.66,372.76,3931.0,355.4917,355.5963,354.4834,354.5785,3931.0
2021-01-28 15:00:00,372.81,373.38,372.39,373.38,3400.0,354.6261,355.1683,354.2266,355.1683,3400.0
2021-01-28 15:10:00,373.52,374.6,373.26,374.14,5337.0,355.3015,356.3288,355.0541,355.8912,5337.0
2021-01-28 15:20:00,374.25,374.94,373.71,373.71,7031.0,355.9958,356.6522,355.4822,355.4822,7031.0
2021-01-28 15:30:00,373.72,373.83,372.27,372.27,7323.0,355.4917,355.5963,354.1124,354.1124,7323.0
2021-01-28 15:40:00,372.34,373.12,371.68,372.3,12895.0,354.179,354.921,353.5512,354.141,12895.0
2021-01-28 15:50:00,372.7,373.12,371.51,371.91,43310.0,354.5214,354.921,353.3895,353.77,43310.0
2021-01-29 09:30:00,369.8,369.83,365.99,366.54,8719.0,351.7629,351.7914,348.1387,348.6619,8719.0
2021-01-29 09:40:00,366.4,371.34,365.98,371.34,5960.0,348.5287,353.2278,348.1292,353.2278,5960.0
2021-01-29 09:50:00,371.22,371.88,369.47,370.45,6411.0,353.1136,353.7414,351.449,352.3812,6411.0
2021-01-29 10:00:00,370.81,373.1,370.75,372.77,2949.0,352.7236,354.9019,352.6666,354.588,2949.0
2021-01-29 10:10:00,374.0,374.0,371.78,372.95,2216.0,355.758,355.758,353.6463,354.7593,2216.0
2021-01-29 10:20:00,372.65,373.17,371.47,371.47,8405.0,354.4739,354.9685,353.3514,353.3514,8405.0
2021-01-29 10:30:00,371.47,371.47,369.83,369.83,2000.0,353.3514,353.3514,351.7914,351.7914,2000.0
2021-01-29 10:40:00,369.8,369.92,368.8,369.75,3455.0,351.7629,351.877,350.8117,351.7153,3455.0
2021-01-29 10:50:00,369.34,369.48,367.71,368.08,2221.0,351.3253,351.4585,349.7748,350.1268,2221.0
2021-01-29 11:00:00,367.99,367.99,366.33,367.1,3676.0,350.0412,350.0412,348.4621,349.1946,3676.0
2021-01-29 11:10:00,367.47,367.47,366.66,367.04,1720.0,349.5465,349.5465,348.776,349.1375,1720.0
2021-01-29 11:20:00,367.66,367.76,365.92,365.92,1640.0,349.7273,349.8224,348.0721,348.0721,1640.0
2021-01-29 11:30:00,365.55,365.66,363.78,364.3,4217.0,347.7202,347.8248,346.0365,346.5312,4217.0
2021-01-29 11:40:00,365.14,365.97,364.44,364.44,1800.0,347.3302,348.1197,346.6643,346.6643,1800.0
2021-01-29 11:50:00,364.4,364.55,363.83,364.25,10575.0,346.6263,346.769,346.0841,346.4836,10575.0
2021-01-29 12:00:00,364.6,364.6,363.59,364.25,8525.0,346.8165,346.8165,345.8558,346.4836,8525.0
2021-01-29 12:10:00,364.16,365.04,363.41,363.82,7753.0,346.398,347.2351,345.6846,346.0746,7753.0
2021-01-29 12:20:00,362.98,363.85,362.98,363.85,1400.0,345.2755,346.1031,345.2755,346.1031,1400.0
2021-01-29 12:30:00,363.81,364.59,363.52,363.7,4187.0,346.0651,346.807,345.7892,345.9604,4187.0
2021-01-29 12:40:00,363.74,364.0,362.0,362.0,5203.0,345.9985,346.2458,344.3433,344.3433,5203.0
2021-01-29 12:50:00,362.17,363.0,361.48,361.49,5500.0,344.5051,345.2946,343.8487,343.8582,5500.0
2021-01-29 13:00:00,361.22,362.19,361.22,362.18,2590.0,343.6014,344.5241,343.6014,344.5146,2590.0
2021-01-29 13:10:00,362.33,362.33,361.15,361.96,2148.0,344.6572,344.6572,343.5348,344.3053,2148.0
2021-01-29 13:20:00,362.19,363.8,361.75,363.44,9007.0,344.5241,346.0555,344.1055,345.7131,9007.0
2021-01-29 13:30:00,363.77,363.77,362.17,362.17,5986.0,346.027,346.027,344.5051,344.5051,5986.0
2021-01-29 13:40:00,362.36,362.36,361.62,361.63,2000.0,344.6858,344.6858,343.9819,343.9914,2000.0
2021-01-29 13:50:00,361.84,362.14,361.26,361.3,3961.0,344.1911,344.4765,343.6394,343.6775,3961.0
2021-01-29 14:00:00,360.94,363.41,360.94,363.41,1500.0,343.335,345.6846,343.335,345.6846,1500.0
2021-01-29 14:10:00,363.79,364.53,363.73,364.46,1851.0,346.046,346.7499,345.989,346.6834,1851.0
2021-01-29 14:20:00,364.39,364.43,363.64,363.64,1900.0,346.6168,346.6548,345.9034,345.9034,1900.0
2021-01-29 14:30:00,363.48,363.56,362.47,362.57,5458.0,345.7512,345.8273,344.7904,344.8855,5458.0
2021-01-29 14:40:00,362.66,363.2,362.16,362.33,5205.0,344.9712,345.4848,344.4955,344.6572,5205.0
2021-01-29 14:50:00,362.33,363.06,362.32,362.81,4685.0,344.6572,345.3516,344.6477,345.1138,4685.0
2021-01-29 15:00:00,363.12,363.97,362.81,363.5,4637.0,345.4087,346.2173,345.1138,345.7702,4637.0
2021-01-29 15:10:00,363.75,365.84,363.74,365.84,6887.0,346.008,347.996,345.9985,347.996,6887.0
2021-01-29 15:20:00,365.81,366.74,365.7,365.9,7263.0,347.9675,348.8521,347.8629,348.0531,7263.0
2021-01-29 15:30:00,366.09,367.36,365.16,365.26,8599.0,348.2339,349.4419,347.3492,347.4443,8599.0
2021-01-29 15:40:00,365.34,365.78,364.43,364.87,14989.0,347.5204,347.939,346.6548,347.0734,14989.0
2021-01-29 15:50:00,365.07,366.65,363.89,364.44,36346.0,347.2636,348.7665,346.1412,346.6643,36346.0
2021-02-01 09:30:00,367.19,371.39,367.19,368.87,3827.0,349.2802,353.2753,349.2802,350.8783,3827.0
2021-02-01 09:40:00,369.44,370.31,367.4,367.95,2409.0,351.4205,352.248,349.48,350.0031,2409.0
2021-02-01 09:50:00,367.4,369.45,366.39,369.44,5142.0,349.48,351.43,348.5192,351.4205,5142.0
2021-02-01 10:00:00,368.89,370.53,368.58,369.74,14952.0,350.8973,352.4573,350.6024,351.7058,14952.0
2021-02-01 10:10:00,369.21,370.09,368.56,370.09,3733.0,351.2017,352.0388,350.5834,352.0388,3733.0
2021-02-01 10:20:00,369.91,370.83,368.59,368.59,4012.0,351.8675,352.7427,350.6119,350.6119,4012.0
2021-02-01 10:30:00,369.07,369.54,368.23,368.94,11843.0,351.0685,351.5156,350.2695,350.9448,11843.0
2021-02-01 10:40:00,368.94,369.62,368.63,369.18,4930.0,350.9448,351.5917,350.65,351.1731,4930.0
2021-02-01 10:50:00,368.99,369.46,367.29,367.58,2715.0,350.9924,351.4395,349.3753,349.6512,2715.0
2021-02-01 11:00:00,367.56,368.82,366.28,368.54,2501.0,349.6322,350.8307,348.4146,350.5644,2501.0
2021-02-01 11:10:00,368.54,369.0,368.51,368.91,1400.0,350.5644,351.0019,350.5358,350.9163,1400.0
2021-02-01 11:20:00,368.88,368.89,368.12,368.78,800.0,350.8878,350.8973,350.1648,350.7926,800.0
2021-02-01 11:30:00,368.93,369.25,368.18,368.34,2541.0,350.9353,351.2397,350.2219,350.3741,2541.0
2021-02-01 11:40:00,369.41,370.31,369.33,369.33,1200.0,351.3919,352.248,351.3158,351.3158,1200.0
2021-02-01 11:50:00,369.6,369.6,369.12,369.2,1700.0,351.5727,351.5727,351.1161,351.1922,1700.0
2021-02-01 12:00:00,369.06,369.93,368.23,368.24,7622.0,351.059,351.8866,350.2695,350.279,7622.0
2021-02-01 12:10:00,368.02,369.98,367.55,369.76,7505.0,350.0697,351.9341,349.6226,351.7248,7505.0
2021-02-01 12:20:00,369.34,369.76,368.85,369.05,1922.0,351.3253,351.7248,350.8592,351.0495,1922.0
2021-02-01 12:30:00,369.28,370.7,369.28,369.86,3950.0,351.2683,352.619,351.2683,351.82,3950.0
2021-02-01 12:40:00,369.73,369.84,368.27,368.27,3900.0,351.6963,351.8009,350.3075,350.3075,3900.0
2021-02-01 12:50:00,368.55,368.87,367.84,368.69,3700.0,350.5739,350.8783,349.8985,350.707,3700.0
2021-02-01 13:00:00,368.75,368.75,367.68,367.9,1707.0,350.7641,350.7641,349.7463,349.9556,1707.0
2021-02-01 13:10:00,367.75,368.11,367.22,367.22,1800.0,349.8129,350.1553,349.3087,349.3087,1800.0
2021-02-01 13:20:00,367.56,367.72,367.39,367.52,1800.0,349.6322,349.7843,349.4704,349.5941,1800.0
2021-02-01 13:30:00,367.53,368.09,366.91,366.91,2305.0,349.6036,350.1363,349.0139,349.0139,2305.0
2021-02-01 13:40:00,367.27,368.06,367.16,368.04,1500.0,349.3563,350.1078,349.2517,350.0887,1500.0
2021-02-01 13:50:00,367.94,368.37,367.59,367.9,3704.0,349.9936,350.4026,349.6607,349.9556,3704.0
2021-02-01 14:00:00,367.85,368.24,367.71,368.15,5081.0,349.908,350.279,349.7748,350.1934,5081.0
2021-02-01 14:10:00,368.47,369.12,368.47,368.99,900.0,350.4978,351.1161,350.4978,350.9924,900.0
2021-02-01 14:20:00,369.27,369.56,368.86,369.25,3003.0,351.2587,351.5346,350.8687,351.2397,3003.0
2021-02-01 14:30:00,369.4,369.4,368.43,368.75,3805.0,351.3824,351.3824,350.4597,350.7641,3805.0
2021-02-01 14:40:00,368.61,368.83,368.11,368.42,1701.0,350.6309,350.8402,350.1553,350.4502,1701.0
2021-02-01 14:50:00,368.57,368.67,367.58,368.14,2984.0,350.5929,350.688,349.6512,350.1839,2984.0
2021-02-01 15:00:00,368.1,368.44,368.0,368.14,4902.0,350.1458,350.4692,350.0507,350.1839,4902.0
2021-02-01 15:10:00,368.16,368.47,367.57,368.41,5145.0,350.2029,350.4978,349.6417,350.4407,5145.0
2021-02-01 15:20:00,368.31,368.6,368.08,368.4,4071.0,350.3456,350.6214,350.1268,350.4312,4071.0
2021-02-01 15:30:00,368.48,368.48,367.63,367.97,5900.0,350.5073,350.5073,349.6987,350.0222,5900.0
2021-02-01 15:40:00,367.97,370.72,367.9,370.63,17908.0,350.0222,352.638,349.9556,352.5524,17908.0
2021-02-01 15:50:00,370.94,372.64,370.29,370.32,60117.0,352.8473,354.4644,352.229,352.2575,60117.0
2021-02-02 09:30:00,374.8,375.33,370.71,372.47,9660.0,356.519,357.0232,352.6285,354.3027,9660.0
2021-02-02 09:40:00,372.83,374.6,372.05,372.91,12181.0,354.6451,356.3288,353.9032,354.7212,12181.0
2021-02-02 09:50:00,372.66,373.44,370.88,372.15,13763.0,354.4834,355.2254,352.7902,353.9983,13763.0
2021-02-02 10:00:00,372.19,374.26,371.53,371.91,10819.0,354.0363,356.0054,353.4085,353.77,10819.0
2021-02-02 10:10:00,371.57,372.61,369.98,372.07,18582.0,353.4466,354.4358,351.9341,353.9222,18582.0
2021-02-02 10:20:00,372.61,373.68,372.1,372.64,10212.0,354.4358,355.4536,353.9507,354.4644,10212.0
2021-02-02 10:30:00,372.6,373.2,372.18,373.06,14256.0,354.4263,354.9971,354.0268,354.8639,14256.0
2021-02-02 10:40:00,373.28,375.3,373.28,375.14,17591.0,355.0732,356.9946,355.0732,356.8424,17591.0
2021-02-02 10:50:00,374.43,377.02,373.22,377.02,15625.0,356.1671,358.6307,355.0161,358.6307,15625.0
2021-02-02 11:00:00,376.73,378.34,375.84,377.12,9202.0,358.3549,359.8864,357.5083,358.7259,9202.0
2021-02-02 11:10:00,377.11,377.51,375.99,376.23,2944.0,358.7163,359.0968,357.651,357.8793,2944.0
2021-02-02 11:20:00,376.79,376.79,376.17,376.22,4266.0,358.412,358.412,357.8222,357.8698,4266.0
2021-02-02 11:30:00,376.62,377.19,375.82,375.9,12788.0,358.2502,358.7924,357.4893,357.5654,12788.0
2021-02-02 11:40:00,375.85,376.37,374.9,375.69,7191.0,357.5178,358.0124,356.6141,357.3656,7191.0
2021-02-02 11:50:00,375.31,375.31,373.78,373.92,3774.0,357.0041,357.0041,355.5488,355.6819,3774.0
2021-02-02 12:00:00,373.73,375.37,373.73,375.16,2700.0,355.5012,357.0612,355.5012,356.8615,2700.0
2021-02-02 12:10:00,374.96,375.33,374.66,374.66,2821.0,356.6712,357.0232,356.3858,356.3858,2821.0
2021-02-02 12:20:00,374.52,374.79,373.37,373.8,1655.0,356.2527,356.5095,355.1588,355.5678,1655.0
2021-02-02 12:30:00,373.64,374.28,373.64,374.14,1601.0,355.4156,356.0244,355.4156,355.8912,1601.0
2021-02-02 12:40:00,373.9,374.03,373.49,373.7,1668.0,355.6629,355.7866,355.2729,355.4727,1668.0
2021-02-02 12:50:00,373.54,375.11,373.52,375.11,3305.0,355.3205,356.8139,355.3015,356.8139,3305.0
2021-02-02 13:00:00,375.33,375.33,374.54,374.69,2912.0,357.0232,357.0232,356.2717,356.4144,2912.0
2021-02-02 13:10:00,375.19,375.37,374.05,374.14,2000.0,356.89,357.0612,355.8056,355.8912,2000.0
2021-02-02 13:20:00,373.95,374.35,373.9,374.02,2161.0,355.7105,356.091,355.6629,355.7771,2161.0
2021-02-02 13:30:00,374.07,374.21,373.81,374.11,4723.0,355.8246,355.9578,355.5773,355.8627,4723.0
2021-02-02 13:40:00,374.0,374.25,373.05,373.12,2752.0,355.758,355.9958,354.8544,354.921,2752.0
2021-02-02 13:50:00,372.69,373.11,372.68,372.98,1527.0,354.5119,354.9114,354.5024,354.7878,1527.0
2021-02-02 14:00:00,372.98,373.8,372.85,373.71,1490.0,354.7878,355.5678,354.6641,355.4822,1490.0
2021-02-02 14:10:00,373.72,373.72,372.8,372.95,2525.0,355.4917,355.4917,354.6166,354.7593,2525.0
2021-02-02 14:20:00,372.96,373.21,372.82,373.05,1399.0,354.7688,355.0066,354.6356,354.8544,1399.0
2021-02-02 14:30:00,373.05,373.17,372.94,373.17,1027.0,354.8544,354.9685,354.7497,354.9685,1027.0
2021-02-02 14:40:00,373.08,373.65,372.9,373.27,1344.0,354.8829,355.4251,354.7117,355.0636,1344.0
2021-02-02 14:50:00,373.32,373.78,373.08,373.58,1387.0,355.1112,355.5488,354.8829,355.3585,1387.0
2021-02-02 15:00:00,373.52,373.73,373.15,373.47,2007.0,355.3015,355.5012,354.9495,355.2539,2007.0
2021-02-02 15:10:00,373.37,373.58,373.09,373.58,3300.0,355.1588,355.3585,354.8924,355.3585,3300.0
2021-02-02 15:20:00,373.68,374.6,373.65,374.56,1925.0,355.4536,356.3288,355.4251,356.2907,1925.0
2021-02-02 15:30:00,374.43,374.78,373.61,373.67,8672.0,356.1671,356.5,355.3871,355.4441,8672.0
2021-02-02 15:40:00,373.7,374.08,373.21,373.69,6610.0,355.4727,355.8341,355.0066,355.4632,6610.0
2021-02-02 15:50:00,373.42,374.25,373.08,373.08,34595.0,355.2063,355.9958,354.8829,354.8829,34595.0
2021-02-03 09:30:00,368.75,368.75,357.46,357.7,23039.0,350.7641,350.7641,340.0248,340.2531,23039.0
2021-02-03 09:40:00,359.48,361.92,357.35,359.4,13264.0,341.9463,344.2672,339.9201,341.8702,13264.0
2021-02-03 09:50:00,359.5,360.51,358.18,359.34,6680.0,341.9653,342.926,340.7097,341.8131,6680.0
2021-02-03 10:00:00,359.88,362.67,359.07,361.82,33888.0,342.3267,344.9807,341.5563,344.1721,33888.0
2021-02-03 10:10:00,362.08,362.34,360.19,360.74,11966.0,344.4194,344.6668,342.6216,343.1448,11966.0
2021-02-03 10:20:00,360.74,362.15,360.24,360.87,7523.0,343.1448,344.486,342.6692,343.2685,7523.0
2021-02-03 10:30:00,360.85,360.85,357.35,358.81,7840.0,343.2494,343.2494,339.9201,341.3089,7840.0
2021-02-03 10:40:00,358.34,358.83,357.36,358.38,15156.0,340.8619,341.328,339.9297,340.8999,15156.0
2021-02-03 10:50:00,358.43,358.65,356.33,356.94,8741.0,340.9475,341.1567,338.9499,339.5301,8741.0
2021-02-03 11:00:00,356.9,358.1,356.23,356.42,6698.0,339.4921,340.6336,338.8548,339.0355,6698.0
2021-02-03 11:10:00,356.95,357.62,356.42,357.55,17455.0,339.5397,340.177,339.0355,340.1104,17455.0
2021-02-03 11:20:00,358.92,358.93,357.75,358.75,6775.0,341.4136,341.4231,340.3006,341.2519,6775.0
2021-02-03 11:30:00,358.7,360.74,358.7,360.62,5436.0,341.2043,343.1448,341.2043,343.0307,5436.0
2021-02-03 11:40:00,361.16,368.0,360.85,368.0,10454.0,343.5443,350.0507,343.2494,350.0507,10454.0
2021-02-03 11:50:00,367.25,371.95,367.25,370.38,52943.0,349.3373,353.808,349.3373,352.3146,52943.0
2021-02-03 12:00:00,370.18,370.18,366.0,366.89,14851.0,352.1244,352.1244,348.1482,348.9948,14851.0
2021-02-03 12:10:00,367.36,367.79,364.13,364.13,11173.0,349.4419,349.8509,346.3695,346.3695,11173.0
2021-02-03 12:20:00,364.08,365.0,363.22,363.55,4400.0,346.3219,347.197,345.5038,345.8177,4400.0
2021-02-03 12:30:00,364.53,364.98,363.06,364.98,3607.0,346.7499,347.178,345.3516,347.178,3607.0
2021-02-03 12:40:00,364.72,364.72,363.35,363.81,2600.0,346.9307,346.9307,345.6275,346.0651,2600.0
2021-02-03 12:50:00,363.86,366.51,363.86,364.99,12330.0,346.1126,348.6334,346.1126,347.1875,12330.0
2021-02-03 13:00:00,364.95,365.34,364.95,365.19,1500.0,347.1495,347.5204,347.1495,347.3777,1500.0
2021-02-03 13:10:00,365.62,366.93,365.56,366.7,4775.0,347.7868,349.0329,347.7297,348.8141,4775.0
2021-02-03 13:20:00,367.32,367.59,367.05,367.15,2114.0,349.4039,349.6607,349.147,349.2421,2114.0
2021-02-03 13:30:00,367.16,368.81,365.75,366.06,8334.0,349.2517,350.8212,347.9104,348.2053,8334.0
2021-02-03 13:40:00,365.76,366.05,365.11,366.05,1521.0,347.9199,348.1958,347.3017,348.1958,1521.0
2021-02-03 13:50:00,366.27,366.27,364.76,365.44,2311.0,348.4051,348.4051,346.9687,347.6156,2311.0
2021-02-03 14:00:00,365.37,366.62,365.36,366.42,1600.0,347.549,348.738,347.5395,348.5478,1600.0
2021-02-03 14:10:00,366.17,366.23,365.32,366.23,4646.0,348.3099,348.367,347.5014,348.367,4646.0
2021-02-03 14:20:00,366.23,366.23,365.23,365.58,3751.0,348.367,348.367,347.4158,347.7487,3751.0
2021-02-03 14:30:00,365.39,365.39,363.54,363.54,14396.0,347.568,347.568,345.8082,345.8082,14396.0
2021-02-03 14:40:00,363.51,363.82,363.33,363.71,1574.0,345.7797,346.0746,345.6085,345.9699,1574.0
2021-02-03 14:50:00,363.76,364.09,362.77,362.77,10832.0,346.0175,346.3314,345.0758,345.0758,10832.0
2021-02-03 15:00:00,362.72,363.91,362.61,363.17,7191.0,345.0282,346.1602,344.9236,345.4563,7191.0
2021-02-03 15:10:00,363.39,363.8,362.8,363.8,4754.0,345.6655,346.0555,345.1043,346.0555,4754.0
2021-02-03 15:20:00,364.03,364.38,363.51,363.8,7376.0,346.2743,346.6073,345.7797,346.0555,7376.0
2021-02-03 15:30:00,363.96,364.78,363.94,364.25,8499.0,346.2077,346.9877,346.1887,346.4836,8499.0
2021-02-03 15:40:00,364.32,364.53,363.62,364.52,12113.0,346.5502,346.7499,345.8843,346.7404,12113.0
2021-02-03 15:50:00,364.64,366.07,364.55,365.88,49884.0,346.8546,348.2148,346.769,348.0341,49884.0
2021-02-04 09:30:00,368.42,369.67,366.66,369.67,6584.0,350.4502,351.6392,348.776,351.6392,6584.0
2021-02-04 09:40:00,369.38,370.27,367.11,367.13,2067.0,351.3634,352.21,349.2041,349.2231,2067.0
2021-02-04 09:50:00,367.0,367.92,366.0,367.54,4154.0,349.0995,349.9746,348.1482,349.6131,4154.0
2021-02-04 10:00:00,367.54,369.12,367.27,369.12,2371.0,349.6131,351.1161,349.3563,351.1161,2371.0
2021-02-04 10:10:00,368.83,370.29,368.41,370.06,3554.0,350.8402,352.229,350.4407,352.0102,3554.0
2021-02-04 10:20:00,370.71,371.47,370.0,371.18,3000.0,352.6285,353.3514,351.9531,353.0756,3000.0
2021-02-04 10:30:00,371.23,372.07,370.86,371.72,4766.0,353.1231,353.9222,352.7712,353.5892,4766.0
2021-02-04 10:40:00,372.1,372.99,371.61,371.98,3514.0,353.9507,354.7973,353.4846,353.8366,3514.0
2021-02-04 10:50:00,372.17,374.52,372.17,374.24,5054.0,354.0173,356.2527,354.0173,355.9863,5054.0
2021-02-04 11:00:00,374.33,378.07,373.85,376.57,23063.0,356.0719,359.6295,355.6154,358.2027,23063.0
2021-02-04 11:10:00,376.56,377.45,376.24,377.45,5116.0,358.1932,359.0398,357.8888,359.0398,5116.0
2021-02-04 11:20:00,377.06,377.36,375.83,375.83,4100.0,358.6688,358.9542,357.4988,357.4988,4100.0
2021-02-04 11:30:00,376.17,378.34,376.17,378.34,6107.0,357.8222,359.8864,357.8222,359.8864,6107.0
2021-02-04 11:40:00,377.9,378.36,376.08,377.39,6282.0,359.4678,359.9054,357.7366,358.9827,6282.0
2021-02-04 11:50:00,377.39,377.39,376.17,377.19,3500.0,358.9827,358.9827,357.8222,358.7924,3500.0
2021-02-04 12:00:00,377.17,377.6,376.41,376.41,3777.0,358.7734,359.1824,358.0505,358.0505,3777.0
2021-02-04 12:10:00,376.41,376.41,375.33,375.94,3401.0,358.0505,358.0505,357.0232,357.6034,3401.0
2021-02-04 12:20:00,376.0,377.1,375.66,375.88,4673.0,357.6605,358.7068,357.3371,357.5463,4673.0
2021-02-04 12:30:00,375.66,376.64,375.26,376.31,6271.0,357.3371,358.2693,356.9566,357.9554,6271.0
2021-02-04 12:40:00,376.59,377.69,376.39,377.69,2421.0,358.2217,359.2681,358.0315,359.2681,2421.0
2021-02-04 12:50:00,377.61,377.8,375.93,375.93,6064.0,359.192,359.3727,357.5939,357.5939,6064.0
2021-02-04 13:00:00,375.95,376.65,374.76,374.81,3850.0,357.6129,358.2788,356.481,356.5285,3850.0
2021-02-04 13:10:00,374.78,376.47,374.74,376.33,3304.0,356.5,358.1076,356.4619,357.9744,3304.0
2021-02-04 13:20:00,376.33,377.31,376.17,377.06,5300.0,357.9744,358.9066,357.8222,358.6688,5300.0
2021-02-04 13:30:00,377.08,377.22,376.56,377.03,3000.0,358.6878,358.821,358.1932,358.6402,3000.0
2021-02-04 13:40:00,377.36,378.0,376.99,377.5,5246.0,358.9542,359.5629,358.6022,359.0873,5246.0
2021-02-04 13:50:00,377.5,377.83,376.94,377.13,4399.0,359.0873,359.4012,358.5546,358.7354,4399.0
2021-02-04 14:00:00,377.16,377.78,376.88,377.08,3901.0,358.7639,359.3537,358.4976,358.6878,3901.0
2021-02-04 14:10:00,377.05,377.09,376.11,377.09,4400.0,358.6593,358.6973,357.7651,358.6973,4400.0
2021-02-04 14:20:00,377.03,377.13,376.1,376.11,4303.0,358.6402,358.7354,357.7556,357.7651,4303.0
2021-02-04 14:30:00,376.38,376.77,376.0,376.13,15607.0,358.022,358.3929,357.6605,357.7841,15607.0
2021-02-04 14:40:00,375.95,375.95,374.59,374.59,4215.0,357.6129,357.6129,356.3193,356.3193,4215.0
2021-02-04 14:50:00,374.14,374.39,373.15,373.21,6569.0,355.8912,356.129,354.9495,355.0066,6569.0
2021-02-04 15:00:00,373.07,373.4,372.06,372.09,5451.0,354.8734,355.1873,353.9127,353.9412,5451.0
2021-02-04 15:10:00,372.07,372.73,371.14,372.18,6300.0,353.9222,354.55,353.0375,354.0268,6300.0
2021-02-04 15:20:00,372.23,372.26,370.1,370.21,11450.0,354.0744,354.1029,352.0483,352.1529,11450.0
2021-02-04 15:30:00,370.01,371.09,369.72,370.1,11872.0,351.9627,352.99,351.6868,352.0483,11872.0
2021-02-04 15:40:00,369.84,370.25,369.38,369.42,21537.0,351.8009,352.1909,351.3634,351.4014,21537.0
2021-02-04 15:50:00,369.52,372.13,369.26,371.99,49216.0,351.4966,353.9792,351.2492,353.8461,49216.0
2021-02-05 09:30:00,371.51,373.09,369.75,371.99,5065.0,354.8591,356.3683,353.178,355.3176,5065.0
2021-02-05 09:40:00,370.92,370.92,368.05,368.05,1200.0,354.2956,354.2956,351.5542,351.5542,1200.0
2021-02-05 09:50:00,368.51,370.14,367.93,369.77,3525.0,351.9936,353.5505,351.4396,353.1971,3525.0
2021-02-05 10:00:00,370.67,370.67,368.55,370.23,3900.0,354.0568,354.0568,352.0318,353.6365,3900.0
2021-02-05 10:10:00,369.74,369.74,368.15,368.43,1400.0,353.1685,353.1685,351.6497,351.9172,1400.0
2021-02-05 10:20:00,368.79,368.94,367.22,367.24,4782.0,352.2611,352.4043,350.7614,350.7805,4782.0
2021-02-05 10:30:00,367.19,368.1,366.92,367.54,6853.0,350.7328,351.602,350.4749,351.0671,6853.0
2021-02-05 10:40:00,367.58,368.11,367.01,368.08,4022.0,351.1053,351.6115,350.5608,351.5829,4022.0
2021-02-05 10:50:00,367.72,368.84,367.49,367.9,6733.0,351.239,352.3088,351.0193,351.4109,6733.0
2021-02-05 11:00:00,367.7,367.72,366.24,366.24,2100.0,351.2199,351.239,349.8253,349.8253,2100.0
2021-02-05 11:10:00,366.32,366.71,366.07,366.11,2700.0,349.9018,350.2743,349.663,349.7012,2700.0
2021-02-05 11:20:00,365.97,366.53,365.81,365.97,3710.0,349.5674,350.1023,349.4146,349.5674,3710.0
2021-02-05 11:30:00,366.13,366.69,365.83,365.83,3700.0,349.7203,350.2552,349.4337,349.4337,3700.0
2021-02-05 11:40:00,365.92,365.94,364.93,365.24,4075.0,349.5197,349.5388,348.5741,348.8702,4075.0
2021-02-05 11:50:00,365.01,365.83,365.01,365.54,2402.0,348.6505,349.4337,348.6505,349.1567,2402.0
2021-02-05 12:00:00,365.41,365.83,365.13,365.72,3272.0,349.0325,349.4337,348.7651,349.3286,3272.0
2021-02-05 12:10:00,365.65,366.17,365.46,365.94,3200.0,349.2618,349.7585,349.0803,349.5388,3200.0
2021-02-05 12:20:00,365.8,365.8,364.72,365.15,4704.0,349.4051,349.4051,348.3735,348.7842,4704.0
2021-02-05 12:30:00,365.0,366.75,364.99,366.75,4069.0,348.6409,350.3125,348.6314,350.3125,4069.0
2021-02-05 12:40:00,367.13,367.57,366.94,366.96,1801.0,350.6755,351.0957,350.494,350.5131,1801.0
2021-02-05 12:50:00,366.63,367.02,366.26,366.88,3854.0,350.1979,350.5704,349.8444,350.4367,3854.0
2021-02-05 13:00:00,366.91,366.92,366.56,366.58,3277.0,350.4653,350.4749,350.131,350.1501,3277.0
2021-02-05 13:10:00,366.7,367.14,366.6,366.9,4000.0,350.2647,350.685,350.1692,350.4558,4000.0
2021-02-05 13:20:00,366.86,368.68,366.57,368.35,4852.0,350.4176,352.156,350.1406,351.8408,4852.0
2021-02-05 13:30:00,368.2,368.2,367.6,367.84,2526.0,351.6975,351.6975,351.1244,351.3536,2526.0
2021-02-05 13:40:00,367.7,368.1,367.22,367.56,3420.0,351.2199,351.602,350.7614,351.0862,3420.0
2021-02-05 13:50:00,367.78,367.78,366.91,367.65,5038.0,351.2963,351.2963,350.4653,351.1721,5038.0
2021-02-05 14:00:00,367.58,367.91,367.22,367.79,5395.0,351.1053,351.4205,350.7614,351.3059,5395.0
2021-02-05 14:10:00,367.87,368.47,367.7,367.9,3345.0,351.3823,351.9554,351.2199,351.4109,3345.0
2021-02-05 14:20:00,368.06,369.24,368.0,369.06,4100.0,351.5638,352.6909,351.5065,352.519,4100.0
2021-02-05 14:30:00,369.2,369.2,367.92,368.35,3500.0,352.6527,352.6527,351.43,351.8408,3500.0
2021-02-05 14:40:00,368.37,368.54,367.75,368.01,4104.0,351.8599,352.0223,351.2677,351.516,4104.0
2021-02-05 14:50:00,367.99,368.27,367.46,368.09,3360.0,351.4969,351.7644,350.9907,351.5924,3360.0
2021-02-05 15:00:00,368.18,368.18,366.15,366.61,7273.0,351.6784,351.6784,349.7394,350.1788,7273.0
2021-02-05 15:10:00,366.78,367.48,366.5,367.02,8708.0,350.3411,351.0098,350.0737,350.5704,8708.0
2021-02-05 15:20:00,366.92,367.59,366.92,367.26,4926.0,350.4749,351.1148,350.4749,350.7996,4926.0
2021-02-05 15:30:00,367.25,368.01,367.12,368.01,7515.0,350.7901,351.516,350.6659,351.516,7515.0
2021-02-05 15:40:00,368.15,368.27,367.2,367.2,8764.0,351.6497,351.7644,350.7423,350.7423,8764.0
2021-02-05 15:50:00,367.19,368.43,367.18,368.24,35876.0,350.7328,351.9172,350.7232,351.7357,35876.0
2021-02-08 09:30:00,369.44,373.67,369.44,371.83,13182.0,352.8819,356.9223,352.8819,355.1648,13182.0
2021-02-08 09:40:00,372.43,373.17,371.39,372.65,18501.0,355.7379,356.4447,354.7445,355.9481,18501.0
2021-02-08 09:50:00,373.24,375.86,373.2,374.9,7310.0,356.5116,359.0142,356.4734,358.0972,7310.0
2021-02-08 10:00:00,375.07,376.3,374.61,375.17,7250.0,358.2596,359.4345,357.8202,358.3551,7250.0
2021-02-08 10:10:00,374.87,375.61,374.1,374.58,5211.0,358.0686,358.7754,357.3331,357.7915,5211.0
2021-02-08 10:20:00,375.37,376.37,374.55,376.37,7887.0,358.5461,359.5013,357.7629,359.5013,7887.0
2021-02-08 10:30:00,376.22,376.22,375.03,375.68,3347.0,359.358,359.358,358.2214,358.8422,3347.0
2021-02-08 10:40:00,375.93,379.62,375.93,378.45,9688.0,359.081,362.6057,359.081,361.4881,9688.0
2021-02-08 10:50:00,378.5,378.63,376.77,376.81,6233.0,361.5359,361.66,359.8834,359.9216,6233.0
2021-02-08 11:00:00,377.06,377.94,376.91,377.35,5833.0,360.1604,361.001,360.0171,360.4374,5833.0
2021-02-08 11:10:00,376.91,379.42,376.89,378.52,8522.0,360.0171,362.4146,359.998,361.555,8522.0
2021-02-08 11:20:00,378.52,379.21,378.35,379.21,4396.0,361.555,362.214,361.3926,362.214,4396.0
2021-02-08 11:30:00,378.99,378.99,377.0,377.33,4844.0,362.0039,362.0039,360.1031,360.4183,4844.0
2021-02-08 11:40:00,377.64,378.04,377.22,377.63,3475.0,360.7144,361.0965,360.3132,360.7048,3475.0
2021-02-08 11:50:00,377.63,377.63,376.67,377.03,2700.0,360.7048,360.7048,359.7879,360.1317,2700.0
2021-02-08 12:00:00,377.4,377.74,377.4,377.61,2100.0,360.4852,360.8099,360.4852,360.6857,2100.0
2021-02-08 12:10:00,377.86,378.63,377.86,378.0,2958.0,360.9245,361.66,360.9245,361.0583,2958.0
2021-02-08 12:20:00,378.0,378.15,377.61,378.15,2823.0,361.0583,361.2015,360.6857,361.2015,2823.0
2021-02-08 12:30:00,378.15,378.75,377.67,378.54,4386.0,361.2015,361.7747,360.7431,361.5741,4386.0
2021-02-08 12:40:00,378.78,378.94,378.5,378.56,2971.0,361.8033,361.9561,361.5359,361.5932,2971.0
2021-02-08 12:50:00,378.31,378.91,377.91,378.85,6464.0,361.3544,361.9275,360.9723,361.8702,6464.0
2021-02-08 13:00:00,379.09,379.73,378.5,379.43,6532.0,362.0994,362.7107,361.5359,362.4242,6532.0
2021-02-08 13:10:00,379.31,380.71,379.19,380.71,3846.0,362.3096,363.6468,362.1949,363.6468,3846.0
2021-02-08 13:20:00,380.72,380.72,379.71,380.2,3136.0,363.6564,363.6564,362.6916,363.1597,3136.0
2021-02-08 13:30:00,380.19,380.61,379.86,380.36,2607.0,363.1501,363.5513,362.8349,363.3125,2607.0
2021-02-08 13:40:00,380.36,380.8,380.21,380.44,3900.0,363.3125,363.7328,363.1692,363.3889,3900.0
2021-02-08 13:50:00,380.3,380.75,379.96,380.54,4201.0,363.2552,363.685,362.9304,363.4844,4201.0
2021-02-08 14:00:00,380.95,381.92,380.86,381.51,4516.0,363.876,364.8026,363.7901,364.411,4516.0
2021-02-08 14:10:00,381.67,381.77,381.25,381.66,7828.0,364.5638,364.6593,364.1626,364.5542,7828.0
2021-02-08 14:20:00,381.51,381.84,380.93,381.12,4882.0,364.411,364.7262,363.8569,364.0384,4882.0
2021-02-08 14:30:00,381.07,381.12,380.0,380.0,2100.0,363.9907,364.0384,362.9686,362.9686,2100.0
2021-02-08 14:40:00,379.88,380.44,379.88,380.04,2800.0,362.854,363.3889,362.854,363.0068,2800.0
2021-02-08 14:50:00,379.88,379.88,379.33,379.4,2000.0,362.854,362.854,362.3287,362.3955,2000.0
2021-02-08 15:00:00,379.62,380.34,379.61,380.12,5000.0,362.6057,363.2934,362.5961,363.0832,5000.0
2021-02-08 15:10:00,380.19,380.6,378.57,378.77,11044.0,363.1501,363.5417,361.6027,361.7938,11044.0
2021-02-08 15:20:00,378.83,380.69,378.82,380.04,8013.0,361.8511,363.6277,361.8415,363.0068,8013.0
2021-02-08 15:30:00,380.04,380.21,378.42,378.69,6336.0,363.0068,363.1692,361.4594,361.7173,6336.0
2021-02-08 15:40:00,378.65,378.94,378.4,378.91,6260.0,361.6791,361.9561,361.4403,361.9275,6260.0
2021-02-08 15:50:00,378.93,378.99,378.46,378.66,27975.0,361.9466,362.0039,361.4976,361.6887,27975.0
2021-02-09 09:30:00,378.0,378.0,376.28,376.28,3333.0,361.0583,361.0583,359.4154,359.4154,3333.0
2021-02-09 09:40:00,376.08,376.09,373.7,373.7,903.0,359.2243,359.2339,356.951,356.951,903.0
2021-02-09 09:50:00,373.68,374.42,372.85,374.35,2900.0,356.9319,357.6387,356.1391,357.5719,2900.0
2021-02-09 10:00:00,374.24,375.42,374.24,375.2,2120.0,357.4668,358.5939,357.4668,358.3838,2120.0
2021-02-09 10:10:00,375.48,376.9,375.47,376.45,5300.0,358.6512,360.0076,358.6417,359.5777,5300.0
2021-02-09 10:20:00,376.06,376.36,375.92,375.97,4674.0,359.2052,359.4918,359.0715,359.1192,4674.0
2021-02-09 10:30:00,375.97,377.31,375.96,376.99,5097.0,359.1192,360.3992,359.1097,360.0935,5097.0
2021-02-09 10:40:00,377.82,378.62,377.13,377.25,1986.0,360.8863,361.6505,360.2273,360.3419,1986.0
2021-02-09 10:50:00,376.8,377.43,376.74,377.12,800.0,359.912,360.5138,359.8547,360.2177,800.0
2021-02-09 11:00:00,377.56,378.02,375.74,376.37,15709.0,360.638,361.0774,358.8996,359.5013,15709.0
2021-02-09 11:10:00,376.46,376.65,375.98,376.13,2500.0,359.5873,359.7688,359.1288,359.2721,2500.0
2021-02-09 11:20:00,376.18,377.09,376.17,377.09,1308.0,359.3198,360.1891,359.3103,360.1891,1308.0
2021-02-09 11:30:00,377.21,378.41,377.21,378.13,1743.0,360.3037,361.4499,360.3037,361.1824,1743.0
2021-02-09 11:40:00,378.1,378.5,377.95,377.95,700.0,361.1538,361.5359,361.0105,361.0105,700.0
2021-02-09 11:50:00,377.77,377.77,377.04,377.04,500.0,360.8386,360.8386,360.1413,360.1413,500.0
2021-02-09 12:00:00,377.26,377.27,376.93,376.93,300.0,360.3514,360.361,360.0362,360.0362,300.0
2021-02-09 12:10:00,377.48,378.48,377.48,378.48,2431.0,360.5616,361.5168,360.5616,361.5168,2431.0
2021-02-09 12:20:00,378.71,379.22,378.58,378.58,1505.0,361.7364,362.2236,361.6123,361.6123,1505.0
2021-02-09 12:30:00,378.31,378.61,377.58,378.16,1300.0,361.3544,361.6409,360.6571,361.2111,1300.0
2021-02-09 12:40:00,377.72,377.72,376.95,376.95,1600.0,360.7908,360.7908,360.0553,360.0553,1600.0
2021-02-09 12:50:00,377.16,377.78,377.16,377.62,1300.0,360.2559,360.8481,360.2559,360.6953,1300.0
2021-02-09 13:00:00,377.64,377.64,376.94,377.19,1001.0,360.7144,360.7144,360.0458,360.2846,1001.0
2021-02-09 13:10:00,377.35,377.35,376.4,376.5,2908.0,360.4374,360.4374,359.53,359.6255,2908.0
2021-02-09 13:20:00,376.67,376.67,376.2,376.28,1106.0,359.7879,359.7879,359.3389,359.4154,1106.0
2021-02-09 13:30:00,376.43,377.2,376.34,376.53,2194.0,359.5586,360.2941,359.4727,359.6542,2194.0
2021-02-09 13:40:00,376.46,376.46,375.77,375.77,700.0,359.5873,359.5873,358.9282,358.9282,700.0
2021-02-09 13:50:00,375.52,376.13,375.41,376.06,1100.0,358.6894,359.2721,358.5843,359.2052,1100.0
2021-02-09 14:00:00,375.86,376.44,375.81,376.02,1200.0,359.0142,359.5682,358.9664,359.167,1200.0
2021-02-09 14:10:00,376.2,376.22,375.83,376.14,1483.0,359.3389,359.358,358.9855,359.2816,1483.0
2021-02-09 14:20:00,375.97,376.53,375.7,376.5,2697.0,359.1192,359.6542,358.8614,359.6255,2697.0
2021-02-09 14:30:00,376.47,376.54,375.8,375.8,1753.0,359.5968,359.6637,358.9569,358.9569,1753.0
2021-02-09 14:40:00,375.71,375.71,375.0,375.02,2700.0,358.8709,358.8709,358.1927,358.2118,2700.0
2021-02-09 14:50:00,375.32,376.24,375.16,376.24,3291.0,358.4984,359.3771,358.3456,359.3771,3291.0
2021-02-09 15:00:00,376.45,376.45,375.9,376.35,2900.0,359.5777,359.5777,359.0524,359.4822,2900.0
2021-02-09 15:10:00,376.15,376.64,376.1,376.14,2065.0,359.2912,359.7592,359.2434,359.2816,2065.0
2021-02-09 15:20:00,376.14,376.14,375.5,375.82,4458.0,359.2816,359.2816,358.6703,358.976,4458.0
2021-02-09 15:30:00,375.75,376.4,375.63,376.12,4569.0,358.9091,359.53,358.7945,359.2625,4569.0
2021-02-09 15:40:00,376.29,376.52,375.27,375.46,5272.0,359.4249,359.6446,358.4506,358.6321,5272.0
2021-02-09 15:50:00,375.69,376.0,374.44,374.7,36717.0,358.8518,359.1479,357.6578,357.9062,36717.0
2021-02-10 09:30:00,375.78,375.78,373.85,373.98,5278.0,358.9378,358.9378,357.0943,357.2184,5278.0
2021-02-10 09:40:00,374.01,375.28,373.35,374.25,6340.0,357.2471,358.4602,356.6167,357.4763,6340.0
2021-02-10 09:50:00,374.06,374.06,373.0,373.81,800.0,357.2949,357.2949,356.2824,357.0561,800.0
2021-02-10 10:00:00,374.38,375.07,373.56,374.72,7972.0,357.6005,358.2596,356.8173,357.9253,7972.0
2021-02-10 10:10:00,375.04,375.82,374.0,374.57,3200.0,358.2309,358.976,357.2375,357.782,3200.0
2021-02-10 10:20:00,374.21,375.59,374.21,374.38,6141.0,357.4381,358.7563,357.4381,357.6005,6141.0
2021-02-10 10:30:00,374.25,375.19,374.25,374.86,2800.0,357.4763,358.3742,357.4763,358.059,2800.0
2021-02-10 10:40:00,374.74,375.45,374.74,375.45,2831.0,357.9444,358.6226,357.9444,358.6226,2831.0
2021-02-10 10:50:00,375.13,376.31,375.13,375.83,3184.0,358.3169,359.444,358.3169,358.9855,3184.0
2021-02-10 11:00:00,375.98,376.12,375.36,375.76,2678.0,359.1288,359.2625,358.5366,358.9187,2678.0
2021-02-10 11:10:00,375.81,376.65,375.67,375.67,1800.0,358.9664,359.7688,358.8327,358.8327,1800.0
2021-02-10 11:20:00,375.88,376.08,375.43,376.08,3878.0,359.0333,359.2243,358.6035,359.2243,3878.0
2021-02-10 11:30:00,375.61,376.41,375.29,376.18,2200.0,358.7754,359.5395,358.4697,359.3198,2200.0
2021-02-10 11:40:00,376.06,376.29,375.77,376.29,800.0,359.2052,359.4249,358.9282,359.4249,800.0
2021-02-10 11:50:00,376.47,377.16,376.24,376.44,2520.0,359.5968,360.2559,359.3771,359.5682,2520.0
2021-02-10 12:00:00,375.92,376.29,375.43,376.29,3100.0,359.0715,359.4249,358.6035,359.4249,3100.0
2021-02-10 12:10:00,376.4,376.68,375.74,376.12,2004.0,359.53,359.7974,358.8996,359.2625,2004.0
2021-02-10 12:20:00,376.18,376.18,375.29,376.01,3803.0,359.3198,359.3198,358.4697,359.1575,3803.0
2021-02-10 12:30:00,375.74,375.74,375.42,375.5,1500.0,358.8996,358.8996,358.5939,358.6703,1500.0
2021-02-10 12:40:00,375.93,375.93,375.37,375.73,1201.0,359.081,359.081,358.5461,358.89,1201.0
2021-02-10 12:50:00,375.67,376.09,375.67,376.09,800.0,358.8327,359.2339,358.8327,359.2339,800.0
2021-02-10 13:00:00,375.86,377.04,375.63,376.9,3568.0,359.0142,360.1413,358.7945,360.0076,3568.0
2021-02-10 13:10:00,376.74,377.06,376.74,376.9,1628.0,359.8547,360.1604,359.8547,360.0076,1628.0
2021-02-10 13:20:00,377.1,377.81,377.1,377.43,3000.0,360.1986,360.8768,360.1986,360.5138,3000.0
2021-02-10 13:30:00,377.51,377.56,377.19,377.38,1680.0,360.5902,360.638,360.2846,360.4661,1680.0
2021-02-10 13:40:00,377.19,377.7,377.18,377.31,2304.0,360.2846,360.7717,360.275,360.3992,2304.0
2021-02-10 13:50:00,377.06,377.23,376.3,376.6,2212.0,360.1604,360.3228,359.4345,359.721,2212.0
2021-02-10 14:00:00,376.85,377.46,376.27,376.82,3411.0,359.9598,360.5425,359.4058,359.9312,3411.0
2021-02-10 14:10:00,376.62,376.62,375.89,376.23,2615.0,359.7401,359.7401,359.0428,359.3676,2615.0
2021-02-10 14:20:00,376.05,376.34,375.41,376.12,3652.0,359.1957,359.4727,358.5843,359.2625,3652.0
2021-02-10 14:30:00,375.86,376.32,375.57,376.29,3012.0,359.0142,359.4536,358.7372,359.4249,3012.0
2021-02-10 14:40:00,376.29,377.1,376.29,376.57,3981.0,359.4249,360.1986,359.4249,359.6924,3981.0
2021-02-10 14:50:00,376.19,376.34,375.62,375.67,3142.0,359.3294,359.4727,358.7849,358.8327,3142.0
2021-02-10 15:00:00,376.06,376.42,375.41,375.99,4988.0,359.2052,359.5491,358.5843,359.1384,4988.0
2021-02-10 15:10:00,375.74,376.08,375.45,375.52,4311.0,358.8996,359.2243,358.6226,358.6894,4311.0
2021-02-10 15:20:00,375.51,376.64,375.31,376.64,8820.0,358.6799,359.7592,358.4888,359.7592,8820.0
2021-02-10 15:30:00,376.6,376.6,375.32,375.75,12316.0,359.721,359.721,358.4984,358.9091,12316.0
2021-02-10 15:40:00,375.57,376.05,375.31,375.61,12466.0,358.7372,359.1957,358.4888,358.7754,12466.0
2021-02-10 15:50:00,375.5,376.35,375.4,376.34,53055.0,358.6703,359.4822,358.5748,359.4727,53055.0
2021-02-11 09:30:00,379.16,379.86,376.78,379.75,4343.0,362.1663,362.8349,359.8929,362.7298,4343.0
2021-02-11 09:40:00,379.02,381.15,379.02,380.68,2562.0,362.0326,364.0671,362.0326,363.6182,2562.0
2021-02-11 09:50:00,380.87,380.87,379.06,379.06,6688.0,363.7996,363.7996,362.0708,362.0708,6688.0
2021-02-11 10:00:00,378.75,379.03,378.13,378.24,2001.0,361.7747,362.0421,361.1824,361.2875,2001.0
2021-02-11 10:10:00,378.15,378.15,377.07,377.41,2024.0,361.2015,361.2015,360.1699,360.4947,2024.0
2021-02-11 10:20:00,377.05,377.05,376.66,376.97,800.0,360.1508,360.1508,359.7783,360.0744,800.0
2021-02-11 10:30:00,377.28,377.32,376.8,377.3,1401.0,360.3705,360.4087,359.912,360.3896,1401.0
2021-02-11 10:40:00,377.5,378.01,376.46,376.68,2669.0,360.5807,361.0678,359.5873,359.7974,2669.0
2021-02-11 10:50:00,377.11,377.79,376.91,376.91,1100.0,360.2082,360.8577,360.0171,360.0171,1100.0
2021-02-11 11:00:00,376.42,376.47,376.12,376.12,400.0,359.5491,359.5968,359.2625,359.2625,400.0
2021-02-11 11:10:00,376.19,376.2,375.18,375.39,2026.0,359.3294,359.3389,358.3647,358.5652,2026.0
2021-02-11 11:20:00,376.02,376.02,375.55,375.55,900.0,359.167,359.167,358.7181,358.7181,900.0
2021-02-11 11:30:00,375.86,377.05,375.72,376.34,8504.0,359.0142,360.1508,358.8805,359.4727,8504.0
2021-02-11 11:40:00,376.35,376.95,375.84,376.95,1410.0,359.4822,360.0553,358.9951,360.0553,1410.0
2021-02-11 11:50:00,376.73,377.1,376.72,377.05,400.0,359.8452,360.1986,359.8356,360.1508,400.0
2021-02-11 12:00:00,376.48,378.64,375.84,378.09,11572.0,359.6064,361.6696,358.9951,361.1442,11572.0
2021-02-11 12:10:00,377.66,377.99,374.67,374.67,2500.0,360.7335,361.0487,357.8775,357.8775,2500.0
2021-02-11 12:20:00,375.45,375.55,373.94,373.94,3726.0,358.6226,358.7181,357.1802,357.1802,3726.0
2021-02-11 12:30:00,373.94,375.09,373.94,375.09,1944.0,357.1802,358.2787,357.1802,358.2787,1944.0
2021-02-11 12:40:00,374.85,374.9,373.79,373.96,661.0,358.0494,358.0972,357.037,357.1993,661.0
2021-02-11 12:50:00,375.06,375.3,374.1,374.71,1500.0,358.25,358.4793,357.3331,357.9157,1500.0
2021-02-11 13:00:00,374.34,374.59,373.91,374.01,1524.0,357.5623,357.8011,357.1516,357.2471,1524.0
2021-02-11 13:10:00,374.29,374.29,373.57,373.57,1100.0,357.5145,357.5145,356.8268,356.8268,1100.0
2021-02-11 13:20:00,373.23,374.42,373.23,373.29,2035.0,356.5021,357.6387,356.5021,356.5594,2035.0
2021-02-11 13:30:00,372.82,373.8,372.73,373.14,3613.0,356.1104,357.0465,356.0245,356.4161,3613.0
2021-02-11 13:40:00,372.8,372.89,372.38,372.89,717.0,356.0913,356.1773,355.6902,356.1773,717.0
2021-02-11 13:50:00,372.89,372.89,372.46,372.47,600.0,356.1773,356.1773,355.7666,355.7761,600.0
2021-02-11 14:00:00,372.2,372.79,372.12,372.32,1999.0,355.5182,356.0818,355.4418,355.6328,1999.0
2021-02-11 14:10:00,372.04,372.81,372.04,372.71,1740.0,355.3654,356.1009,355.3654,356.0054,1740.0
2021-02-11 14:20:00,372.56,372.56,372.56,372.56,100.0,355.8621,355.8621,355.8621,355.8621,100.0
2021-02-11 14:30:00,373.19,373.63,372.56,372.56,2020.0,356.4638,356.8841,355.8621,355.8621,2020.0
2021-02-11 14:40:00,372.99,373.89,372.57,373.89,1200.0,356.2728,357.1325,355.8716,357.1325,1200.0
2021-02-11 14:50:00,373.63,374.0,373.41,373.41,2908.0,356.8841,357.2375,356.674,356.674,2908.0
2021-02-11 15:00:00,373.67,373.67,373.14,373.47,1501.0,356.9223,356.9223,356.4161,356.7313,1501.0
2021-02-11 15:10:00,373.68,373.76,373.43,373.43,1010.0,356.9319,357.0083,356.6931,356.6931,1010.0
2021-02-11 15:20:00,373.63,373.75,373.25,373.32,1893.0,356.8841,356.9987,356.5212,356.588,1893.0
2021-02-11 15:30:00,373.29,373.96,373.02,373.96,2700.0,356.5594,357.1993,356.3015,357.1993,2700.0
2021-02-11 15:40:00,373.93,374.42,372.84,373.32,7200.0,357.1707,357.6387,356.1295,356.588,7200.0
2021-02-11 15:50:00,373.18,374.3,373.17,374.04,16385.0,356.4543,357.5241,356.4447,357.2758,16385.0
2021-02-12 09:30:00,372.44,375.87,372.13,375.36,5307.0,355.7475,359.0237,355.4514,358.5366,5307.0
2021-02-12 09:40:00,375.3,375.3,374.16,374.17,600.0,358.4793,358.4793,357.3904,357.3999,600.0
2021-02-12 09:50:00,374.53,375.06,373.08,373.9,1403.0,357.7438,358.25,356.3588,357.142,1403.0
2021-02-12 10:00:00,374.8,374.8,373.59,373.59,910.0,358.0017,358.0017,356.8459,356.8459,910.0
2021-02-12 10:10:00,373.5,373.85,373.37,373.37,851.0,356.76,357.0943,356.6358,356.6358,851.0
2021-02-12 10:20:00,373.37,374.04,373.37,374.0,1255.0,356.6358,357.2758,356.6358,357.2375,1255.0
2021-02-12 10:30:00,374.0,374.66,373.55,374.66,2434.0,357.2375,357.868,356.8077,357.868,2434.0
2021-02-12 10:40:00,374.87,375.45,374.7,374.74,2322.0,358.0686,358.6226,357.9062,357.9444,2322.0
2021-02-12 10:50:00,374.72,374.72,374.35,374.36,734.0,357.9253,357.9253,357.5719,357.5814,734.0
2021-02-12 11:00:00,374.22,374.22,373.56,374.0,3500.0,357.4477,357.4477,356.8173,357.2375,3500.0
2021-02-12 11:10:00,373.6,373.6,373.5,373.5,314.0,356.8555,356.8555,356.76,356.76,314.0
2021-02-12 11:20:00,372.69,372.98,372.52,372.81,1515.0,355.9863,356.2633,355.8239,356.1009,1515.0
2021-02-12 11:30:00,372.83,373.14,371.56,371.56,2937.0,356.12,356.4161,354.9069,354.9069,2937.0
2021-02-12 11:40:00,372.19,372.2,371.9,372.12,320.0,355.5087,355.5182,355.2317,355.4418,320.0
2021-02-12 11:50:00,371.9,371.92,371.51,371.54,1974.0,355.2317,355.2508,354.8591,354.8878,1974.0
2021-02-12 12:00:00,371.51,372.04,371.41,372.04,2100.0,354.8591,355.3654,354.7636,355.3654,2100.0
2021-02-12 12:10:00,372.35,372.87,372.35,372.69,600.0,355.6615,356.1582,355.6615,355.9863,600.0
2021-02-12 12:20:00,372.48,372.48,371.66,371.75,3158.0,355.7857,355.7857,355.0024,355.0884,3158.0
2021-02-12 12:30:00,371.65,372.37,371.59,371.6,2874.0,354.9929,355.6806,354.9356,354.9451,2874.0
2021-02-12 12:40:00,371.76,371.88,370.98,371.73,2762.0,355.0979,355.2126,354.3529,355.0693,2762.0
2021-02-12 12:50:00,371.7,371.7,370.99,371.23,2870.0,355.0406,355.0406,354.3625,354.5917,2870.0
2021-02-12 13:00:00,371.49,371.91,371.09,371.16,3814.0,354.84,355.2412,354.458,354.5248,3814.0
2021-02-12 13:10:00,371.01,371.48,370.72,370.72,1800.0,354.3816,354.8305,354.1046,354.1046,1800.0
2021-02-12 13:20:00,370.46,371.41,370.43,371.38,1700.0,353.8562,354.7636,353.8275,354.735,1700.0
2021-02-12 13:30:00,371.42,371.51,371.04,371.25,1532.0,354.7732,354.8591,354.4102,354.6108,1532.0
2021-02-12 13:40:00,371.05,371.05,370.64,370.94,1200.0,354.4198,354.4198,354.0281,354.3147,1200.0
2021-02-12 13:50:00,370.94,371.11,370.85,371.04,2001.0,354.3147,354.4771,354.2287,354.4102,2001.0
2021-02-12 14:00:00,371.19,372.25,370.73,371.47,6330.0,354.5535,355.566,354.1141,354.8209,6330.0
2021-02-12 14:10:00,371.39,371.5,370.87,371.02,2530.0,354.7445,354.8496,354.2478,354.3911,2530.0
2021-02-12 14:20:00,371.45,371.77,371.35,371.77,1269.0,354.8018,355.1075,354.7063,355.1075,1269.0
2021-02-12 14:30:00,372.18,372.47,371.98,371.98,3142.0,355.4991,355.7761,355.3081,355.3081,3142.0
2021-02-12 14:40:00,371.76,372.0,371.76,372.0,305.0,355.0979,355.3272,355.0979,355.3272,305.0
2021-02-12 14:50:00,371.9,372.16,371.76,371.81,800.0,355.2317,355.48,355.0979,355.1457,800.0
2021-02-12 15:00:00,371.89,372.22,371.84,372.17,2000.0,355.2221,355.5373,355.1744,355.4896,2000.0
2021-02-12 15:10:00,372.55,373.01,372.44,372.63,1998.0,355.8525,356.2919,355.7475,355.9289,1998.0
2021-02-12 15:20:00,372.45,372.56,372.32,372.54,3747.0,355.757,355.8621,355.6328,355.843,3747.0
2021-02-12 15:30:00,372.69,372.75,372.17,372.27,8779.0,355.9863,356.0436,355.4896,355.5851,8779.0
2021-02-12 15:40:00,372.36,372.49,371.67,371.96,3814.0,355.671,355.7952,355.012,355.289,3814.0
2021-02-12 15:50:00,372.07,372.44,371.73,372.09,24909.0,355.394,355.7475,355.0693,355.4131,24909.0
2021-02-16 09:30:00,373.62,374.75,371.92,372.09,6578.0,356.8746,357.9539,355.2508,355.4131,6578.0
2021-02-16 09:40:00,373.17,374.71,373.17,374.71,900.0,356.4447,357.9157,356.4447,357.9157,900.0
2021-02-16 09:50:00,373.93,374.81,373.09,373.09,5179.0,357.1707,358.0112,356.3683,356.3683,5179.0
2021-02-16 10:00:00,372.4,372.48,371.98,372.29,1900.0,355.7093,355.7857,355.3081,355.6042,1900.0
2021-02-16 10:10:00,372.33,372.48,371.84,372.48,700.0,355.6424,355.7857,355.1744,355.7857,700.0
2021-02-16 10:20:00,373.25,373.36,372.49,373.31,3003.0,356.5212,356.6262,355.7952,356.5785,3003.0
2021-02-16 10:30:00,373.09,373.63,372.87,373.3,2103.0,356.3683,356.8841,356.1582,356.5689,2103.0
2021-02-16 10:40:00,373.1,373.1,371.38,371.38,2506.0,356.3779,356.3779,354.735,354.735,2506.0
2021-02-16 10:50:00,371.74,372.35,371.33,372.08,2523.0,355.0788,355.6615,354.6872,355.4036,2523.0
2021-02-16 11:00:00,372.21,372.28,371.89,372.22,601.0,355.5278,355.5946,355.2221,355.5373,601.0
2021-02-16 11:10:00,372.16,372.54,371.63,372.5,2705.0,355.48,355.843,354.9738,355.8048,2705.0
2021-02-16 11:20:00,372.1,372.18,371.28,371.84,2350.0,355.4227,355.4991,354.6395,355.1744,2350.0
2021-02-16 11:30:00,371.59,372.58,371.36,372.44,3144.0,354.9356,355.8812,354.7159,355.7475,3144.0
2021-02-16 11:40:00,372.44,372.9,372.05,372.46,3600.0,355.7475,356.1868,355.3749,355.7666,3600.0
2021-02-16 11:50:00,371.93,372.4,371.76,372.4,1400.0,355.2603,355.7093,355.0979,355.7093,1400.0
2021-02-16 12:00:00,372.26,373.62,372.06,373.12,2900.0,355.5755,356.8746,355.3845,356.397,2900.0
2021-02-16 12:10:00,373.01,373.58,372.91,373.52,2618.0,356.2919,356.8364,356.1964,356.7791,2618.0
2021-02-16 12:20:00,373.72,374.14,373.71,374.14,1200.0,356.9701,357.3713,356.9605,357.3713,1200.0
2021-02-16 12:30:00,374.1,374.1,373.12,373.12,2400.0,357.3331,357.3331,356.397,356.397,2400.0
2021-02-16 12:40:00,373.11,373.11,372.31,372.73,2253.0,356.3874,356.3874,355.6233,356.0245,2253.0
2021-02-16 12:50:00,372.82,372.82,372.5,372.6,1504.0,356.1104,356.1104,355.8048,355.9003,1504.0
2021-02-16 13:00:00,372.95,373.16,372.87,372.97,593.0,356.2346,356.4352,356.1582,356.2537,593.0
2021-02-16 13:10:00,372.97,372.99,372.59,372.73,1419.0,356.2537,356.2728,355.8907,356.0245,1419.0
2021-02-16 13:20:00,372.59,372.95,372.52,372.71,1101.0,355.8907,356.2346,355.8239,356.0054,1101.0
2021-02-16 13:30:00,372.9,373.34,372.8,373.21,1473.0,356.1868,356.6071,356.0913,356.483,1473.0
2021-02-16 13:40:00,373.1,373.96,372.95,373.96,1312.0,356.3779,357.1993,356.2346,357.1993,1312.0
2021-02-16 13:50:00,373.8,373.94,373.57,373.75,1350.0,357.0465,357.1802,356.8268,356.9987,1350.0
2021-02-16 14:00:00,374.03,374.59,373.42,373.73,3101.0,357.2662,357.8011,356.6835,356.9796,3101.0
2021-02-16 14:10:00,373.21,373.65,373.16,373.28,1802.0,356.483,356.9032,356.4352,356.5498,1802.0
2021-02-16 14:20:00,373.25,373.39,372.95,373.35,1503.0,356.5212,356.6549,356.2346,356.6167,1503.0
2021-02-16 14:30:00,373.4,373.4,372.75,372.79,1341.0,356.6644,356.6644,356.0436,356.0818,1341.0
2021-02-16 14:40:00,372.9,372.91,372.29,372.35,2118.0,356.1868,356.1964,355.6042,355.6615,2118.0
2021-02-16 14:50:00,372.12,372.67,372.12,372.59,919.0,355.4418,355.9672,355.4418,355.8907,919.0
2021-02-16 15:00:00,372.34,372.5,372.24,372.37,1000.0,355.6519,355.8048,355.5564,355.6806,1000.0
2021-02-16 15:10:00,372.33,372.41,371.63,371.65,3331.0,355.6424,355.7188,354.9738,354.9929,3331.0
2021-02-16 15:20:00,371.82,372.0,371.69,371.78,2742.0,355.1553,355.3272,355.0311,355.117,2742.0
2021-02-16 15:30:00,371.87,372.06,371.21,371.33,4127.0,355.203,355.3845,354.5726,354.6872,4127.0
2021-02-16 15:40:00,371.32,371.32,370.58,370.93,6405.0,354.6777,354.6777,353.9708,354.3051,6405.0
2021-02-16 15:50:00,371.04,371.04,369.64,369.66,14947.0,354.4102,354.4102,353.073,353.0921,14947.0
2021-02-17 09:30:00,367.81,369.06,367.0,367.81,7872.0,351.325,352.519,350.5513,351.325,7872.0
2021-02-17 09:40:00,367.28,370.2,367.28,370.2,2236.0,350.8187,353.6079,350.8187,353.6079,2236.0
2021-02-17 09:50:00,370.11,372.38,370.11,370.58,3200.0,353.5219,355.6902,353.5219,353.9708,3200.0
2021-02-17 10:00:00,370.9,371.38,370.5,370.64,1300.0,354.2765,354.735,353.8944,354.0281,1300.0
2021-02-17 10:10:00,370.44,370.44,368.66,369.09,1425.0,353.8371,353.8371,352.1369,352.5476,1425.0
2021-02-17 10:20:00,370.07,370.08,369.17,369.41,1500.0,353.4837,353.4932,352.624,352.8533,1500.0
2021-02-17 10:30:00,369.01,369.48,368.85,368.85,1115.0,352.4712,352.9201,352.3184,352.3184,1115.0
2021-02-17 10:40:00,368.75,369.86,368.74,369.52,700.0,352.2228,353.2831,352.2133,352.9583,700.0
2021-02-17 10:50:00,369.74,369.81,369.26,369.26,2055.0,353.1685,353.2353,352.71,352.71,2055.0
2021-02-17 11:00:00,369.25,369.26,368.49,368.49,508.0,352.7004,352.71,351.9745,351.9745,508.0
2021-02-17 11:10:00,368.49,368.86,367.63,367.8,1053.0,351.9745,352.3279,351.153,351.3154,1053.0
2021-02-17 11:20:00,367.84,368.31,367.39,368.31,1580.0,351.3536,351.8026,350.9238,351.8026,1580.0
2021-02-17 11:30:00,368.78,368.78,367.96,367.99,1420.0,352.2515,352.2515,351.4683,351.4969,1420.0
2021-02-17 11:40:00,368.12,368.62,367.65,367.81,3400.0,351.6211,352.0987,351.1721,351.325,3400.0
2021-02-17 11:50:00,367.85,369.23,367.85,368.96,3848.0,351.3632,352.6813,351.3632,352.4234,3848.0
2021-02-17 12:00:00,369.09,369.92,368.9,369.58,3232.0,352.5476,353.3404,352.3661,353.0156,3232.0
2021-02-17 12:10:00,369.42,369.42,368.63,368.72,2454.0,352.8628,352.8628,352.1082,352.1942,2454.0
2021-02-17 12:20:00,368.99,369.1,368.59,368.78,1400.0,352.4521,352.5572,352.07,352.2515,1400.0
2021-02-17 12:30:00,368.77,369.23,368.75,369.04,2000.0,352.2419,352.6813,352.2228,352.4998,2000.0
2021-02-17 12:40:00,368.85,368.99,368.78,368.93,700.0,352.3184,352.4521,352.2515,352.3948,700.0
2021-02-17 12:50:00,368.96,369.03,368.14,368.31,2866.0,352.4234,352.4903,351.6402,351.8026,2866.0
2021-02-17 13:00:00,368.31,369.57,368.31,369.56,3000.0,351.8026,353.0061,351.8026,352.9965,3000.0
2021-02-17 13:10:00,369.46,369.6,369.23,369.6,2402.0,352.901,353.0347,352.6813,353.0347,2402.0
2021-02-17 13:20:00,369.52,369.65,369.18,369.65,1750.0,352.9583,353.0825,352.6336,353.0825,1750.0
2021-02-17 13:30:00,369.91,370.21,369.73,370.21,1800.0,353.3309,353.6174,353.1589,353.6174,1800.0
2021-02-17 13:40:00,370.2,370.48,370.2,370.25,1731.0,353.6079,353.8753,353.6079,353.6556,1731.0
2021-02-17 13:50:00,370.41,371.91,370.41,371.86,2803.0,353.8084,355.2412,353.8084,355.1935,2803.0
2021-02-17 14:00:00,372.31,373.21,372.31,373.21,811.0,355.6233,356.483,355.6233,356.483,811.0
2021-02-17 14:10:00,373.32,373.54,372.46,372.47,1889.0,356.588,356.7982,355.7666,355.7761,1889.0
2021-02-17 14:20:00,372.22,372.22,371.76,371.96,700.0,355.5373,355.5373,355.0979,355.289,700.0
2021-02-17 14:30:00,372.06,372.07,371.61,371.62,800.0,355.3845,355.394,354.9547,354.9642,800.0
2021-02-17 14:40:00,371.8,371.91,371.8,371.91,300.0,355.1361,355.2412,355.1361,355.2412,300.0
2021-02-17 14:50:00,372.01,372.93,372.01,372.93,2000.0,355.3367,356.2155,355.3367,356.2155,2000.0
2021-02-17 15:00:00,372.62,372.76,372.46,372.76,1500.0,355.9194,356.0531,355.7666,356.0531,1500.0
2021-02-17 15:10:00,372.58,372.9,372.58,372.9,800.0,355.8812,356.1868,355.8812,356.1868,800.0
2021-02-17 15:20:00,372.81,372.94,372.68,372.8,1235.0,356.1009,356.2251,355.9767,356.0913,1235.0
2021-02-17 15:30:00,372.68,372.85,372.53,372.65,3300.0,355.9767,356.1391,355.8334,355.9481,3300.0
2021-02-17 15:40:00,372.67,372.79,371.68,371.84,4815.0,355.9672,356.0818,355.0215,355.1744,4815.0
2021-02-17 15:50:00,371.89,372.5,371.71,372.18,10986.0,355.2221,355.8048,355.0502,355.4991,10986.0
2021-02-18 09:30:00,369.66,370.24,369.66,370.24,2716.0,353.0921,353.6461,353.0921,353.6461,2716.0
2021-02-18 09:40:00,371.32,371.63,371.18,371.63,300.0,354.6777,354.9738,354.5439,354.9738,300.0
2021-02-18 09:50:00,371.09,373.45,371.08,373.33,2587.0,354.458,356.7122,354.4484,356.5976,2587.0
2021-02-18 10:00:00,373.11,373.19,371.3,371.3,4019.0,356.3874,356.4638,354.6586,354.6586,4019.0
2021-02-18 10:10:00,371.34,373.08,371.34,372.22,1248.0,354.6968,356.3588,354.6968,355.5373,1248.0
2021-02-18 10:20:00,372.19,372.19,371.49,371.9,702.0,355.5087,355.5087,354.84,355.2317,702.0
2021-02-18 10:30:00,371.77,371.77,370.48,370.48,700.0,355.1075,355.1075,353.8753,353.8753,700.0
2021-02-18 10:40:00,370.48,371.24,370.48,371.24,935.0,353.8753,354.6012,353.8753,354.6012,935.0
2021-02-18 10:50:00,370.97,371.02,370.48,370.71,1501.0,354.3433,354.3911,353.8753,354.095,1501.0
2021-02-18 11:00:00,370.55,371.32,370.43,371.0,1100.0,353.9422,354.6777,353.8275,354.372,1100.0
2021-02-18 11:10:00,370.92,372.4,370.92,371.61,1093.0,354.2956,355.7093,354.2956,354.9547,1093.0
2021-02-18 11:20:00,371.68,371.89,371.1,371.1,700.0,355.0215,355.2221,354.4675,354.4675,700.0
2021-02-18 11:30:00,371.19,371.69,371.15,371.15,1510.0,354.5535,355.0311,354.5153,354.5153,1510.0
2021-02-18 11:40:00,371.15,371.15,371.15,371.15,100.0,354.5153,354.5153,354.5153,354.5153,100.0
2021-02-18 11:50:00,371.73,371.94,371.47,371.83,1271.0,355.0693,355.2699,354.8209,355.1648,1271.0
2021-02-18 12:00:00,371.83,371.83,370.94,371.28,1551.0,355.1648,355.1648,354.3147,354.6395,1551.0
2021-02-18 12:10:00,371.42,371.83,371.22,371.22,600.0,354.7732,355.1648,354.5821,354.5821,600.0
2021-02-18 12:20:00,371.1,371.1,371.0,371.0,203.0,354.4675,354.4675,354.372,354.372,203.0
2021-02-18 12:30:00,371.0,371.78,371.0,371.77,1300.0,354.372,355.117,354.372,355.1075,1300.0
2021-02-18 12:40:00,371.97,371.97,371.76,371.77,200.0,355.2985,355.2985,355.0979,355.1075,200.0
2021-02-18 12:50:00,372.0,372.39,371.94,372.29,511.0,355.3272,355.6997,355.2699,355.6042,511.0
2021-02-18 13:00:00,372.25,372.74,372.08,372.45,1004.0,355.566,356.034,355.4036,355.757,1004.0
2021-02-18 13:10:00,373.02,373.02,372.98,372.98,300.0,356.3015,356.3015,356.2633,356.2633,300.0
2021-02-18 13:20:00,373.14,373.36,372.98,373.36,600.0,356.4161,356.6262,356.2633,356.6262,600.0
2021-02-18 13:30:00,373.41,374.0,373.41,374.0,900.0,356.674,357.2375,356.674,357.2375,900.0
2021-02-18 13:40:00,373.96,375.41,373.94,375.41,5354.0,357.1993,358.5843,357.1802,358.5843,5354.0
2021-02-18 13:50:00,375.46,375.46,375.27,375.28,300.0,358.6321,358.6321,358.4506,358.4602,300.0
2021-02-18 14:00:00,375.17,375.66,375.12,375.13,1820.0,358.3551,358.8231,358.3073,358.3169,1820.0
2021-02-18 14:10:00,375.15,375.68,375.15,375.55,885.0,358.336,358.8422,358.336,358.7181,885.0
2021-02-18 14:20:00,375.71,376.07,375.71,376.07,1055.0,358.8709,359.2148,358.8709,359.2148,1055.0
2021-02-18 14:30:00,376.05,376.11,375.95,375.96,2506.0,359.1957,359.253,359.1001,359.1097,2506.0
2021-02-18 14:40:00,375.97,376.91,375.95,376.87,3114.0,359.1192,360.0171,359.1001,359.9789,3114.0
2021-02-18 14:50:00,376.93,376.97,376.5,376.97,1187.0,360.0362,360.0744,359.6255,360.0744,1187.0
2021-02-18 15:00:00,377.04,377.33,376.51,376.51,2459.0,360.1413,360.4183,359.635,359.635,2459.0
2021-02-18 15:10:00,376.51,376.68,375.96,376.13,1160.0,359.635,359.7974,359.1097,359.2721,1160.0
2021-02-18 15:20:00,376.27,376.69,376.16,376.43,1966.0,359.4058,359.807,359.3007,359.5586,1966.0
2021-02-18 15:30:00,376.29,376.85,376.2,376.68,5001.0,359.4249,359.9598,359.3389,359.7974,5001.0
2021-02-18 15:40:00,376.68,376.92,376.2,376.22,7981.0,359.7974,360.0267,359.3389,359.358,7981.0
2021-02-18 15:50:00,375.5,376.55,375.49,375.8,16870.0,358.6703,359.6733,358.6608,358.9569,16870.0
2021-02-19 09:30:00,377.32,380.61,377.0,379.41,11726.0,360.4087,363.5513,360.1031,362.4051,11726.0
2021-02-19 09:40:00,379.89,382.04,378.89,381.17,2700.0,362.8636,364.9172,361.9084,364.0862,2700.0
2021-02-19 09:50:00,380.61,383.2,380.57,383.2,3484.0,363.5513,366.0252,363.5131,366.0252,3484.0
2021-02-19 10:00:00,383.23,383.56,381.06,381.99,3500.0,366.0539,366.3691,363.9811,364.8694,3500.0
2021-02-19 10:10:00,382.09,382.43,381.52,382.37,2531.0,364.965,365.2897,364.4205,365.2324,2531.0
2021-02-19 10:20:00,382.07,382.07,381.49,381.92,2101.0,364.9459,364.9459,364.3918,364.8026,2101.0
2021-02-19 10:30:00,381.95,382.13,381.01,381.23,1630.0,364.8312,365.0032,363.9334,364.1435,1630.0
2021-02-19 10:40:00,381.19,381.84,380.22,380.48,4425.0,364.1053,364.7262,363.1788,363.4271,4425.0
2021-02-19 10:50:00,379.93,381.29,379.92,381.29,2091.0,362.9018,364.2008,362.8922,364.2008,2091.0
2021-02-19 11:00:00,381.41,382.49,381.41,382.23,3149.0,364.3154,365.347,364.3154,365.0987,3149.0
2021-02-19 11:10:00,382.35,382.75,382.08,382.53,1760.0,365.2133,365.5954,364.9554,365.3852,1760.0
2021-02-19 11:20:00,382.94,383.31,382.68,383.17,1381.0,365.7769,366.1303,365.5285,365.9965,1381.0
2021-02-19 11:30:00,383.0,383.14,382.75,382.95,1402.0,365.8342,365.9679,365.5954,365.7864,1402.0
2021-02-19 11:40:00,382.9,383.04,382.58,382.69,2130.0,365.7387,365.8724,365.433,365.5381,2130.0
2021-02-19 11:50:00,382.65,383.18,382.32,382.5,3322.0,365.4999,366.0061,365.1846,365.3566,3322.0
2021-02-19 12:00:00,382.4,382.73,382.39,382.73,605.0,365.2611,365.5763,365.2515,365.5763,605.0
2021-02-19 12:10:00,382.43,382.75,382.18,382.53,1302.0,365.2897,365.5954,365.0509,365.3852,1302.0
2021-02-19 12:20:00,382.75,382.75,381.73,381.73,2435.0,365.5954,365.5954,364.6211,364.6211,2435.0
2021-02-19 12:30:00,381.94,382.29,381.93,382.11,800.0,364.8217,365.156,364.8121,364.9841,800.0
2021-02-19 12:40:00,382.11,382.53,380.98,381.33,5621.0,364.9841,365.3852,363.9047,364.239,5621.0
2021-02-19 12:50:00,381.41,382.07,381.34,381.92,2878.0,364.3154,364.9459,364.2486,364.8026,2878.0
2021-02-19 13:00:00,382.06,382.23,381.46,381.6,1700.0,364.9363,365.0987,364.3632,364.4969,1700.0
2021-02-19 13:10:00,381.31,381.32,380.55,380.55,1187.0,364.2199,364.2295,363.494,363.494,1187.0
2021-02-19 13:20:00,380.44,380.76,380.0,380.0,1202.0,363.3889,363.6946,362.9686,362.9686,1202.0
2021-02-19 13:30:00,380.22,380.5,379.87,380.37,1573.0,363.1788,363.4462,362.8445,363.322,1573.0
2021-02-19 13:40:00,380.6,380.89,380.36,380.45,1013.0,363.5417,363.8187,363.3125,363.3985,1013.0
2021-02-19 13:50:00,380.04,380.59,380.03,380.59,600.0,363.0068,363.5322,362.9973,363.5322,600.0
2021-02-19 14:00:00,380.42,380.42,379.68,380.02,1300.0,363.3698,363.3698,362.663,362.9877,1300.0
2021-02-19 14:10:00,380.0,380.62,379.91,380.46,906.0,362.9686,363.5608,362.8827,363.408,906.0
2021-02-19 14:20:00,380.19,380.19,379.43,379.43,844.0,363.1501,363.1501,362.4242,362.4242,844.0
2021-02-19 14:30:00,379.24,379.64,378.98,379.46,1800.0,362.2427,362.6248,361.9943,362.4528,1800.0
2021-02-19 14:40:00,379.33,379.61,379.33,379.54,800.0,362.3287,362.5961,362.3287,362.5292,800.0
2021-02-19 14:50:00,379.57,379.78,379.29,379.56,2823.0,362.5579,362.7585,362.2904,362.5483,2823.0
2021-02-19 15:00:00,379.75,379.75,379.01,379.29,1322.0,362.7298,362.7298,362.023,362.2904,1322.0
2021-02-19 15:10:00,379.28,380.39,379.28,380.08,1937.0,362.2809,363.3411,362.2809,363.045,1937.0
2021-02-19 15:20:00,380.08,380.8,379.84,380.8,2825.0,363.045,363.7328,362.8158,363.7328,2825.0
2021-02-19 15:30:00,381.15,381.36,380.12,380.47,3904.0,364.0671,364.2677,363.0832,363.4176,3904.0
2021-02-19 15:40:00,380.75,381.05,380.23,380.46,5300.0,363.685,363.9716,363.1883,363.408,5300.0
2021-02-19 15:50:00,380.63,381.21,379.01,379.57,25217.0,363.5704,364.1244,362.023,362.5579,25217.0
2021-02-22 09:30:00,378.9,379.39,377.77,377.77,2961.0,361.9179,362.386,360.8386,360.8386,2961.0
2021-02-22 09:40:00,377.39,377.39,375.64,376.17,813.0,360.4756,360.4756,358.804,359.3103,813.0
2021-02-22 09:50:00,377.0,377.58,377.0,377.34,636.0,360.1031,360.6571,360.1031,360.4278,636.0
2021-02-22 10:00:00,377.63,377.69,375.85,375.85,2383.0,360.7048,360.7622,359.0046,359.0046,2383.0
2021-02-22 10:10:00,375.78,376.32,375.64,375.64,2197.0,358.9378,359.4536,358.804,358.804,2197.0
2021-02-22 10:20:00,375.56,376.88,375.44,376.88,2627.0,358.7276,359.9885,358.613,359.9885,2627.0
2021-02-22 10:30:00,376.69,377.87,376.65,377.86,2860.0,359.807,360.9341,359.7688,360.9245,2860.0
2021-02-22 10:40:00,377.85,378.48,377.85,378.3,2025.0,360.915,361.5168,360.915,361.3448,2025.0
2021-02-22 10:50:00,378.42,379.0,377.83,379.0,3289.0,361.4594,362.0134,360.8959,362.0134,3289.0
2021-02-22 11:00:00,379.16,379.37,378.66,379.37,2100.0,362.1663,362.3669,361.6887,362.3669,2100.0
2021-02-22 11:10:00,379.42,379.62,379.38,379.45,1208.0,362.4146,362.6057,362.3764,362.4433,1208.0
2021-02-22 11:20:00,379.25,379.59,379.13,379.51,1000.0,362.2522,362.577,362.1376,362.5006,1000.0
2021-02-22 11:30:00,379.43,379.68,379.27,379.68,2129.0,362.4242,362.663,362.2713,362.663,2129.0
2021-02-22 11:40:00,379.98,380.11,379.63,379.81,2219.0,362.9495,363.0737,362.6152,362.7871,2219.0
2021-02-22 11:50:00,379.5,380.96,379.5,380.73,1624.0,362.491,363.8856,362.491,363.6659,1624.0
2021-02-22 12:00:00,380.65,381.07,380.23,380.23,1891.0,363.5895,363.9907,363.1883,363.1883,1891.0
2021-02-22 12:10:00,380.26,380.26,378.75,378.75,1202.0,363.217,363.217,361.7747,361.7747,1202.0
2021-02-22 12:20:00,378.77,379.43,378.7,378.77,2600.0,361.7938,362.4242,361.7269,361.7938,2600.0
2021-02-22 12:30:00,378.74,378.98,378.33,378.98,1560.0,361.7651,361.9943,361.3735,361.9943,1560.0
2021-02-22 12:40:00,378.51,379.0,378.31,378.31,1774.0,361.5454,362.0134,361.3544,361.3544,1774.0
2021-02-22 12:50:00,378.1,378.55,378.09,378.09,500.0,361.1538,361.5836,361.1442,361.1442,500.0
2021-02-22 13:00:00,378.44,378.45,378.21,378.21,500.0,361.4785,361.4881,361.2589,361.2589,500.0
2021-02-22 13:10:00,378.38,379.22,378.38,378.57,2005.0,361.4212,362.2236,361.4212,361.6027,2005.0
2021-02-22 13:20:00,378.67,379.44,378.67,379.44,1000.0,361.6982,362.4337,361.6982,362.4337,1000.0
2021-02-22 13:30:00,379.62,379.83,379.39,379.62,2887.0,362.6057,362.8062,362.386,362.6057,2887.0
2021-02-22 13:40:00,379.68,379.9,379.64,379.73,1511.0,362.663,362.8731,362.6248,362.7107,1511.0
2021-02-22 13:50:00,379.64,379.75,379.16,379.16,1045.0,362.6248,362.7298,362.1663,362.1663,1045.0
2021-02-22 14:00:00,379.0,379.02,378.71,378.77,900.0,362.0134,362.0326,361.7364,361.7938,900.0
2021-02-22 14:10:00,378.71,378.8,378.41,378.41,509.0,361.7364,361.8224,361.4499,361.4499,509.0
2021-02-22 14:20:00,378.64,378.86,378.47,378.78,1400.0,361.6696,361.8797,361.5072,361.8033,1400.0
2021-02-22 14:30:00,378.62,378.65,378.5,378.63,700.0,361.6505,361.6791,361.5359,361.66,700.0
2021-02-22 14:40:00,379.04,379.12,378.5,378.55,1500.0,362.0517,362.1281,361.5359,361.5836,1500.0
2021-02-22 14:50:00,378.51,379.1,378.22,378.95,1505.0,361.5454,362.109,361.2684,361.9657,1505.0
2021-02-22 15:00:00,378.8,379.31,378.8,379.31,1300.0,361.8224,362.3096,361.8224,362.3096,1300.0
2021-02-22 15:10:00,379.1,379.1,378.57,378.57,1417.0,362.109,362.109,361.6027,361.6027,1417.0
2021-02-22 15:20:00,378.46,378.54,378.08,378.28,2435.0,361.4976,361.5741,361.1347,361.3257,2435.0
2021-02-22 15:30:00,378.28,378.94,378.28,378.66,2962.0,361.3257,361.9561,361.3257,361.6887,2962.0
2021-02-22 15:40:00,378.39,378.42,377.83,377.99,3014.0,361.4308,361.4594,360.8959,361.0487,3014.0
2021-02-22 15:50:00,378.04,378.29,377.34,377.34,15175.0,361.0965,361.3353,360.4278,360.4278,15175.0
2021-02-23 09:30:00,379.36,380.43,377.06,380.32,4763.0,362.3573,363.3794,360.1604,363.2743,4763.0
2021-02-23 09:40:00,379.76,380.41,375.52,375.52,13785.0,362.7394,363.3603,358.6894,358.6894,13785.0
2021-02-23 09:50:00,373.49,376.63,373.49,375.51,2300.0,356.7504,359.7497,356.7504,358.6799,2300.0
2021-02-23 10:00:00,373.45,373.55,371.38,372.63,3317.0,356.7122,356.8077,354.735,355.9289,3317.0
2021-02-23 10:10:00,373.27,373.27,371.24,371.25,1000.0,356.5403,356.5403,354.6012,354.6108,1000.0
2021-02-23 10:20:00,372.25,372.25,369.78,369.78,1613.0,355.566,355.566,353.2067,353.2067,1613.0
2021-02-23 10:30:00,371.09,371.09,369.26,369.96,1451.0,354.458,354.458,352.71,353.3786,1451.0
2021-02-23 10:40:00,369.78,370.52,369.3,370.19,1600.0,353.2067,353.9135,352.7482,353.5983,1600.0
2021-02-23 10:50:00,370.08,371.19,370.08,370.68,1810.0,353.4932,354.5535,353.4932,354.0663,1810.0
2021-02-23 11:00:00,370.65,371.87,370.46,371.87,2000.0,354.0377,355.203,353.8562,355.203,2000.0
2021-02-23 11:10:00,371.99,372.68,371.77,372.3,1940.0,355.3176,355.9767,355.1075,355.6137,1940.0
2021-02-23 11:20:00,371.94,373.1,371.89,372.09,2426.0,355.2699,356.3779,355.2221,355.4131,2426.0
2021-02-23 11:30:00,372.13,374.32,372.11,373.69,4102.0,355.4514,357.5432,355.4323,356.9414,4102.0
2021-02-23 11:40:00,373.02,373.15,371.36,371.94,1601.0,356.3015,356.4256,354.7159,355.2699,1601.0
2021-02-23 11:50:00,372.13,372.43,371.31,371.32,2675.0,355.4514,355.7379,354.6681,354.6777,2675.0
2021-02-23 12:00:00,371.29,371.39,370.63,371.39,4308.0,354.649,354.7445,354.0186,354.7445,4308.0
2021-02-23 12:10:00,371.37,372.0,371.25,371.83,6416.0,354.7254,355.3272,354.6108,355.1648,6416.0
2021-02-23 12:20:00,371.72,373.14,371.67,372.74,2672.0,355.0597,356.4161,355.012,356.034,2672.0
2021-02-23 12:30:00,372.62,372.62,371.64,371.81,6654.0,355.9194,355.9194,354.9833,355.1457,6654.0
2021-02-23 12:40:00,372.0,372.15,371.49,371.93,2100.0,355.3272,355.4705,354.84,355.2603,2100.0
2021-02-23 12:50:00,371.65,372.36,371.34,371.79,2995.0,354.9929,355.671,354.6968,355.1266,2995.0
2021-02-23 13:00:00,372.0,373.0,371.99,372.66,2313.0,355.3272,356.2824,355.3176,355.9576,2313.0
2021-02-23 13:10:00,372.5,373.35,372.5,372.53,1311.0,355.8048,356.6167,355.8048,355.8334,1311.0
2021-02-23 13:20:00,371.72,372.64,371.72,372.08,1100.0,355.0597,355.9385,355.0597,355.4036,1100.0
2021-02-23 13:30:00,372.54,373.01,371.88,372.36,2243.0,355.843,356.2919,355.2126,355.671,2243.0
2021-02-23 13:40:00,373.36,374.26,372.98,374.26,800.0,356.6262,357.4859,356.2633,357.4859,800.0
2021-02-23 13:50:00,374.38,374.52,373.57,373.78,1703.0,357.6005,357.7342,356.8268,357.0274,1703.0
2021-02-23 14:00:00,373.87,375.41,373.87,375.28,2672.0,357.1134,358.5843,357.1134,358.4602,2672.0
2021-02-23 14:10:00,375.35,375.88,375.21,375.88,3400.0,358.527,359.0333,358.3933,359.0333,3400.0
2021-02-23 14:20:00,375.82,375.95,375.59,375.95,1400.0,358.976,359.1001,358.7563,359.1001,1400.0
2021-02-23 14:30:00,375.95,376.47,375.67,376.26,3692.0,359.1001,359.5968,358.8327,359.3963,3692.0
2021-02-23 14:40:00,376.33,377.43,375.65,377.34,3118.0,359.4631,360.5138,358.8136,360.4278,3118.0
2021-02-23 14:50:00,377.46,378.11,377.23,377.34,3301.0,360.5425,361.1633,360.3228,360.4278,3301.0
2021-02-23 15:00:00,378.14,378.66,377.97,378.44,2715.0,361.192,361.6887,361.0296,361.4785,2715.0
2021-02-23 15:10:00,378.86,378.98,378.18,378.9,2711.0,361.8797,361.9943,361.2302,361.9179,2711.0
2021-02-23 15:20:00,378.9,378.9,378.24,378.33,3019.0,361.9179,361.9179,361.2875,361.3735,3019.0
2021-02-23 15:30:00,378.39,379.46,378.28,379.19,4731.0,361.4308,362.4528,361.3257,362.1949,4731.0
2021-02-23 15:40:00,379.39,380.29,378.98,380.0,11158.0,362.386,363.2456,361.9943,362.9686,11158.0
2021-02-23 15:50:00,380.0,380.42,379.23,379.34,34236.0,362.9686,363.3698,362.2331,362.3382,34236.0
2021-02-24 09:30:00,379.87,380.89,378.81,379.73,3061.0,362.8445,363.8187,361.832,362.7107,3061.0
2021-02-24 09:40:00,379.86,381.18,379.86,380.69,1678.0,362.8349,364.0957,362.8349,363.6277,1678.0
2021-02-24 09:50:00,380.51,380.51,379.44,380.47,1645.0,363.4558,363.4558,362.4337,363.4176,1645.0
2021-02-24 10:00:00,380.16,380.4,378.95,379.01,2592.0,363.1215,363.3507,361.9657,362.023,2592.0
2021-02-24 10:10:00,378.62,379.09,378.5,378.99,4015.0,361.6505,362.0994,361.5359,362.0039,4015.0
2021-02-24 10:20:00,379.17,379.78,378.75,379.12,2543.0,362.1758,362.7585,361.7747,362.1281,2543.0
2021-02-24 10:30:00,379.39,380.38,379.39,380.19,1400.0,362.386,363.3316,362.386,363.1501,1400.0
2021-02-24 10:40:00,380.42,381.14,380.09,381.14,1500.0,363.3698,364.0575,363.0546,364.0575,1500.0
2021-02-24 10:50:00,381.09,381.67,380.56,381.52,4046.0,364.0098,364.5638,363.5035,364.4205,4046.0
2021-02-24 11:00:00,381.55,381.83,380.72,381.04,2102.0,364.4492,364.7166,363.6564,363.962,2102.0
2021-02-24 11:10:00,380.9,381.24,380.46,380.73,3647.0,363.8283,364.1531,363.408,363.6659,3647.0
2021-02-24 11:20:00,380.62,381.25,380.17,381.15,21451.0,363.5608,364.1626,363.131,364.0671,21451.0
2021-02-24 11:30:00,381.57,382.56,381.57,382.36,4357.0,364.4683,365.4139,364.4683,365.2229,4357.0
2021-02-24 11:40:00,383.19,384.08,383.17,383.91,4620.0,366.0157,366.8658,365.9965,366.7034,4620.0
2021-02-24 11:50:00,384.0,384.76,383.68,384.26,5161.0,366.7893,367.5153,366.4837,367.0377,5161.0
2021-02-24 12:00:00,384.56,384.87,384.36,384.77,2900.0,367.3243,367.6204,367.1332,367.5248,2900.0
2021-02-24 12:10:00,384.76,385.16,384.65,385.06,3353.0,367.5153,367.8974,367.4102,367.8018,3353.0
2021-02-24 12:20:00,385.3,385.48,383.94,384.8,3936.0,368.0311,368.203,366.732,367.5535,3936.0
2021-02-24 12:30:00,385.02,385.97,384.89,385.05,3700.0,367.7636,368.6711,367.6395,367.7923,3700.0
2021-02-24 12:40:00,385.5,385.99,384.24,384.46,2800.0,368.2221,368.6902,367.0186,367.2287,2800.0
2021-02-24 12:50:00,384.55,385.03,384.28,384.29,3300.0,367.3147,367.7732,367.0568,367.0664,3300.0
2021-02-24 13:00:00,384.53,386.21,384.53,385.66,4171.0,367.2956,368.9003,367.2956,368.3749,4171.0
2021-02-24 13:10:00,386.13,386.13,384.67,385.13,1445.0,368.8239,368.8239,367.4293,367.8687,1445.0
2021-02-24 13:20:00,385.12,386.59,384.91,386.59,5480.0,367.8592,369.2633,367.6586,369.2633,5480.0
2021-02-24 13:30:00,386.63,387.25,386.44,386.72,4249.0,369.3015,369.8937,369.12,369.3874,4249.0
2021-02-24 13:40:00,386.86,387.36,385.79,385.95,3821.0,369.5212,369.9988,368.4991,368.652,3821.0
2021-02-24 13:50:00,386.1,386.1,385.36,385.78,1753.0,368.7952,368.7952,368.0884,368.4896,1753.0
2021-02-24 14:00:00,385.99,386.01,385.03,385.9,2460.0,368.6902,368.7093,367.7732,368.6042,2460.0
2021-02-24 14:10:00,386.21,386.21,385.43,385.53,5600.0,368.9003,368.9003,368.1553,368.2508,5600.0
2021-02-24 14:20:00,385.24,385.82,385.24,385.58,2464.0,367.9738,368.5278,367.9738,368.2985,2464.0
2021-02-24 14:30:00,386.11,386.65,386.11,386.44,2282.0,368.8048,369.3206,368.8048,369.12,2282.0
2021-02-24 14:40:00,386.47,386.53,385.89,385.89,1707.0,369.1486,369.206,368.5946,368.5946,1707.0
2021-02-24 14:50:00,385.84,386.07,385.54,386.07,2500.0,368.5469,368.7666,368.2603,368.7666,2500.0
2021-02-24 15:00:00,385.87,386.54,385.84,386.4,2400.0,368.5755,369.2155,368.5469,369.0818,2400.0
2021-02-24 15:10:00,386.55,386.55,385.44,386.12,2660.0,369.2251,369.2251,368.1648,368.8143,2660.0
2021-02-24 15:20:00,385.74,387.18,385.74,387.18,5801.0,368.4514,369.8268,368.4514,369.8268,5801.0
2021-02-24 15:30:00,386.96,387.13,386.32,386.32,7422.0,369.6167,369.7791,369.0054,369.0054,7422.0
2021-02-24 15:40:00,386.42,386.98,386.1,386.11,5600.0,369.1009,369.6358,368.7952,368.8048,5600.0
2021-02-24 15:50:00,386.5,386.79,385.57,385.58,21735.0,369.1773,369.4543,368.289,368.2985,21735.0
2021-02-25 09:30:00,385.03,385.5,384.3,385.5,1352.0,367.7732,368.2221,367.0759,368.2221,1352.0
2021-02-25 09:40:00,385.93,389.02,385.69,387.09,4217.0,368.6328,371.5844,368.4036,369.7409,4217.0
2021-02-25 09:50:00,387.58,388.42,387.58,388.42,2442.0,370.2089,371.0112,370.2089,371.0112,2442.0
2021-02-25 10:00:00,388.28,388.74,386.95,388.74,3620.0,370.8775,371.3169,369.6071,371.3169,3620.0
2021-02-25 10:10:00,388.57,388.61,387.87,388.14,1700.0,371.1545,371.1927,370.4859,370.7438,1700.0
2021-02-25 10:20:00,388.11,389.19,387.77,387.77,2474.0,370.7151,371.7467,370.3904,370.3904,2474.0
2021-02-25 10:30:00,387.69,387.88,386.09,386.94,2309.0,370.314,370.4955,368.7857,369.5976,2309.0
2021-02-25 10:40:00,386.89,388.15,386.63,387.96,3373.0,369.5498,370.7533,369.3015,370.5719,3373.0
2021-02-25 10:50:00,387.82,388.12,386.88,388.12,2550.0,370.4381,370.7247,369.5403,370.7247,2550.0
2021-02-25 11:00:00,387.53,387.76,387.2,387.76,1614.0,370.1611,370.3808,369.8459,370.3808,1614.0
2021-02-25 11:10:00,387.92,387.92,386.08,387.13,1979.0,370.5337,370.5337,368.7761,369.7791,1979.0
2021-02-25 11:20:00,387.02,387.03,385.93,386.27,1106.0,369.674,369.6835,368.6328,368.9576,1106.0
2021-02-25 11:30:00,385.96,387.2,385.92,386.97,5093.0,368.6615,369.8459,368.6233,369.6262,5093.0
2021-02-25 11:40:00,386.62,386.76,384.7,384.7,1821.0,369.2919,369.4256,367.458,367.458,1821.0
2021-02-25 11:50:00,384.79,385.48,384.67,384.96,5295.0,367.5439,368.203,367.4293,367.7063,5295.0
2021-02-25 12:00:00,384.98,385.36,383.94,385.06,1928.0,367.7254,368.0884,366.732,367.8018,1928.0
2021-02-25 12:10:00,384.8,385.7,384.51,385.39,1053.0,367.5535,368.4132,367.2765,368.1171,1053.0
2021-02-25 12:20:00,384.69,384.9,383.73,383.91,1419.0,367.4484,367.649,366.5315,366.7034,1419.0
2021-02-25 12:30:00,383.65,383.79,382.59,383.79,2463.0,366.455,366.5888,365.4425,366.5888,2463.0
2021-02-25 12:40:00,383.28,383.46,382.8,383.42,900.0,366.1016,366.2736,365.6431,366.2353,900.0
2021-02-25 12:50:00,383.27,383.27,381.96,381.96,2820.0,366.0921,366.0921,364.8408,364.8408,2820.0
2021-02-25 13:00:00,381.69,382.07,380.45,380.76,2100.0,364.5829,364.9459,363.3985,363.6946,2100.0
2021-02-25 13:10:00,380.87,381.32,380.59,381.24,1500.0,363.7996,364.2295,363.5322,364.1531,1500.0
2021-02-25 13:20:00,381.79,383.21,381.79,382.71,1401.0,364.6784,366.0348,364.6784,365.5572,1401.0
2021-02-25 13:30:00,382.59,382.88,381.89,382.88,1200.0,365.4425,365.7195,364.7739,365.7195,1200.0
2021-02-25 13:40:00,383.13,383.51,382.98,383.04,1629.0,365.9583,366.3213,365.8151,365.8724,1629.0
2021-02-25 13:50:00,382.45,382.45,381.25,381.4,2489.0,365.3088,365.3088,364.1626,364.3059,2489.0
2021-02-25 14:00:00,381.55,382.76,381.15,382.16,2200.0,364.4492,365.6049,364.0671,365.0318,2200.0
2021-02-25 14:10:00,382.5,383.56,382.49,383.56,1909.0,365.3566,366.3691,365.347,366.3691,1909.0
2021-02-25 14:20:00,383.52,383.73,383.45,383.73,804.0,366.3309,366.5315,366.264,366.5315,804.0
2021-02-25 14:30:00,383.53,383.53,382.54,382.57,1703.0,366.3404,366.3404,365.3948,365.4234,1703.0
2021-02-25 14:40:00,382.32,383.07,381.98,381.98,1308.0,365.1846,365.901,364.8599,364.8599,1308.0
2021-02-25 14:50:00,382.27,382.37,382.11,382.12,700.0,365.1369,365.2324,364.9841,364.9936,700.0
2021-02-25 15:00:00,381.85,381.97,380.72,381.07,1900.0,364.7357,364.8503,363.6564,363.9907,1900.0
2021-02-25 15:10:00,381.1,381.57,380.65,380.82,1700.0,364.0193,364.4683,363.5895,363.7519,1700.0
2021-02-25 15:20:00,380.97,380.99,380.17,380.17,2201.0,363.8952,363.9143,363.131,363.131,2201.0
2021-02-25 15:30:00,380.07,380.56,379.16,379.76,5826.0,363.0355,363.5035,362.1663,362.7394,5826.0
2021-02-25 15:40:00,379.7,381.32,379.16,381.07,12332.0,362.6821,364.2295,362.1663,363.9907,12332.0
2021-02-25 15:50:00,380.97,381.49,380.1,380.23,18109.0,363.8952,364.3918,363.0641,363.1883,18109.0
2021-02-26 09:30:00,381.35,382.42,379.2,379.21,4600.0,364.2581,365.2802,362.2045,362.214,4600.0
2021-02-26 09:40:00,378.56,380.35,378.56,380.35,567.0,361.5932,363.3029,361.5932,363.3029,567.0
2021-02-26 09:50:00,379.46,379.72,377.66,378.75,3714.0,362.4528,362.7012,360.7335,361.7747,3714.0
2021-02-26 10:00:00,379.02,379.02,377.24,377.59,6010.0,362.0326,362.0326,360.3323,360.6666,6010.0
2021-02-26 10:10:00,376.63,380.06,376.55,379.31,3732.0,359.7497,363.0259,359.6733,362.3096,3732.0
2021-02-26 10:20:00,378.76,378.76,374.9,375.04,1996.0,361.7842,361.7842,358.0972,358.2309,1996.0
2021-02-26 10:30:00,375.02,376.49,374.55,376.49,1902.0,358.2118,359.6159,357.7629,359.6159,1902.0
2021-02-26 10:40:00,377.04,377.13,376.52,376.52,2871.0,360.1413,360.2273,359.6446,359.6446,2871.0
2021-02-26 10:50:00,376.35,376.81,375.85,376.58,3503.0,359.4822,359.9216,359.0046,359.7019,3503.0
2021-02-26 11:00:00,376.42,377.4,376.42,377.04,2081.0,359.5491,360.4852,359.5491,360.1413,2081.0
2021-02-26 11:10:00,376.75,376.76,375.49,375.49,2868.0,359.8643,359.8738,358.6608,358.6608,2868.0
2021-02-26 11:20:00,375.85,375.85,374.69,374.69,898.0,359.0046,359.0046,357.8966,357.8966,898.0
2021-02-26 11:30:00,374.61,377.97,374.4,377.93,3083.0,357.8202,361.0296,357.6196,360.9914,3083.0
2021-02-26 11:40:00,377.71,377.98,376.46,376.55,3436.0,360.7813,361.0392,359.5873,359.6733,3436.0
2021-02-26 11:50:00,376.5,376.5,375.46,375.82,2648.0,359.6255,359.6255,358.6321,358.976,2648.0
2021-02-26 12:00:00,375.67,376.08,375.01,376.08,2285.0,358.8327,359.2243,358.2023,359.2243,2285.0
2021-02-26 12:10:00,376.23,377.37,376.19,377.37,2600.0,359.3676,360.4565,359.3294,360.4565,2600.0
2021-02-26 12:20:00,377.74,377.79,376.63,376.87,2335.0,360.8099,360.8577,359.7497,359.9789,2335.0
2021-02-26 12:30:00,377.04,377.96,376.89,376.9,1602.0,360.1413,361.0201,359.998,360.0076,1602.0
2021-02-26 12:40:00,377.05,377.57,376.88,377.18,9295.0,360.1508,360.6475,359.9885,360.275,9295.0
2021-02-26 12:50:00,376.96,377.05,375.57,375.66,4350.0,360.0649,360.1508,358.7372,358.8231,4350.0
2021-02-26 13:00:00,375.62,375.68,374.38,374.66,1861.0,358.7849,358.8422,357.6005,357.868,1861.0
2021-02-26 13:10:00,375.01,375.55,374.94,375.55,1508.0,358.2023,358.7181,358.1354,358.7181,1508.0
2021-02-26 13:20:00,375.55,376.17,375.32,376.13,1300.0,358.7181,359.3103,358.4984,359.2721,1300.0
2021-02-26 13:30:00,375.68,375.68,375.06,375.54,1100.0,358.8422,358.8422,358.25,358.7085,1100.0
2021-02-26 13:40:00,374.99,375.27,374.02,374.44,2777.0,358.1832,358.4506,357.2566,357.6578,2777.0
2021-02-26 13:50:00,374.55,375.05,374.3,374.77,1840.0,357.7629,358.2405,357.5241,357.973,1840.0
2021-02-26 14:00:00,374.65,374.65,373.95,374.24,1766.0,357.8584,357.8584,357.1898,357.4668,1766.0
2021-02-26 14:10:00,374.16,374.46,373.46,373.46,1202.0,357.3904,357.6769,356.7217,356.7217,1202.0
2021-02-26 14:20:00,373.41,374.14,373.41,373.88,2306.0,356.674,357.3713,356.674,357.1229,2306.0
2021-02-26 14:30:00,374.0,374.07,373.37,373.75,2814.0,357.2375,357.3044,356.6358,356.9987,2814.0
2021-02-26 14:40:00,373.48,374.52,373.47,374.19,1700.0,356.7408,357.7342,356.7313,357.419,1700.0
2021-02-26 14:50:00,373.73,374.72,373.57,374.32,1901.0,356.9796,357.9253,356.8268,357.5432,1901.0
2021-02-26 15:00:00,374.16,375.91,374.16,375.91,2526.0,357.3904,359.0619,357.3904,359.0619,2526.0
2021-02-26 15:10:00,375.73,375.75,375.12,375.13,2529.0,358.89,358.9091,358.3073,358.3169,2529.0
2021-02-26 15:20:00,375.29,375.68,374.15,374.59,2507.0,358.4697,358.8422,357.3808,357.8011,2507.0
2021-02-26 15:30:00,374.81,374.82,373.76,374.45,5593.0,358.0112,358.0208,357.0083,357.6674,5593.0
2021-02-26 15:40:00,374.19,375.55,373.91,375.55,10081.0,357.419,358.7181,357.1516,358.7181,10081.0
2021-02-26 15:50:00,375.81,375.92,372.71,372.71,32434.0,358.9664,359.0715,356.0054,356.0054,32434.0
2021-03-01 09:30:00,376.12,379.75,376.12,379.24,4577.0,359.2625,362.7298,359.2625,362.2427,4577.0
2021-03-01 09:40:00,379.85,381.38,379.26,380.82,2991.0,362.8254,364.2868,362.2618,363.7519,2991.0
2021-03-01 09:50:00,381.23,383.65,380.93,383.53,5215.0,364.1435,366.455,363.8569,366.3404,5215.0
2021-03-01 10:00:00,383.45,384.61,383.3,384.08,2661.0,366.264,367.372,366.1207,366.8658,2661.0
2021-03-01 10:10:00,383.85,385.48,383.7,385.46,2502.0,366.6461,368.203,366.5028,368.1839,2502.0
2021-03-01 10:20:00,385.48,386.07,384.78,386.07,4473.0,368.203,368.7666,367.5344,368.7666,4473.0
2021-03-01 10:30:00,385.89,386.96,385.89,386.96,2599.0,368.5946,369.6167,368.5946,369.6167,2599.0
2021-03-01 10:40:00,387.63,387.67,386.62,387.03,2210.0,370.2567,370.2949,369.2919,369.6835,2210.0
2021-03-01 10:50:00,387.19,387.96,386.95,387.96,1900.0,369.8364,370.5719,369.6071,370.5719,1900.0
2021-03-01 11:00:00,387.85,388.0,386.88,386.96,6353.0,370.4668,370.6101,369.5403,369.6167,6353.0
2021-03-01 11:10:00,387.01,387.85,386.61,387.85,2101.0,369.6644,370.4668,369.2824,370.4668,2101.0
2021-03-01 11:20:00,388.18,388.31,387.41,387.79,5107.0,370.782,370.9062,370.0465,370.4095,5107.0
2021-03-01 11:30:00,387.7,387.97,387.63,387.75,2362.0,370.3235,370.5814,370.2567,370.3713,2362.0
2021-03-01 11:40:00,387.93,388.34,387.8,388.26,2000.0,370.5432,370.9348,370.419,370.8584,2000.0
2021-03-01 11:50:00,388.05,388.35,387.38,388.35,5302.0,370.6578,370.9444,370.0179,370.9444,5302.0
2021-03-01 12:00:00,388.62,390.73,388.62,390.07,3827.0,371.2023,373.2177,371.2023,372.5873,3827.0
2021-03-01 12:10:00,389.83,389.85,388.99,388.99,1328.0,372.3581,372.3772,371.5557,371.5557,1328.0
2021-03-01 12:20:00,388.52,388.52,388.18,388.38,500.0,371.1068,371.1068,370.782,370.973,500.0
2021-03-01 12:30:00,388.09,388.74,387.94,388.4,1906.0,370.696,371.3169,370.5528,370.9921,1906.0
2021-03-01 12:40:00,388.77,388.77,388.62,388.62,300.0,371.3456,371.3456,371.2023,371.2023,300.0
2021-03-01 12:50:00,388.97,388.97,388.32,388.47,810.0,371.5366,371.5366,370.9157,371.059,810.0
2021-03-01 13:00:00,388.29,388.8,388.2,388.61,1555.0,370.8871,371.3742,370.8011,371.1927,1555.0
2021-03-01 13:10:00,388.19,388.52,388.03,388.03,601.0,370.7916,371.1068,370.6387,370.6387,601.0
2021-03-01 13:20:00,388.0,388.0,387.78,387.78,400.0,370.6101,370.6101,370.3999,370.3999,400.0
2021-03-01 13:30:00,388.25,389.14,388.25,389.14,1000.0,370.8489,371.699,370.8489,371.699,1000.0
2021-03-01 13:40:00,389.21,389.39,388.68,389.16,4071.0,371.7658,371.9378,371.2596,371.7181,4071.0
2021-03-01 13:50:00,388.8,389.01,388.69,388.83,724.0,371.3742,371.5748,371.2691,371.4029,724.0
2021-03-01 14:00:00,388.89,390.0,388.89,389.93,1516.0,371.4602,372.5204,371.4602,372.4536,1516.0
2021-03-01 14:10:00,389.86,390.51,389.85,390.51,1200.0,372.3867,373.0076,372.3772,373.0076,1200.0
2021-03-01 14:20:00,390.44,390.93,390.29,390.39,1200.0,372.9407,373.4088,372.7974,372.893,1200.0
2021-03-01 14:30:00,390.6,390.74,390.2,390.6,2369.0,373.0935,373.2273,372.7115,373.0935,2369.0
2021-03-01 14:40:00,390.33,390.54,389.95,390.07,800.0,372.8356,373.0362,372.4727,372.5873,800.0
2021-03-01 14:50:00,389.92,390.35,389.77,390.11,1231.0,372.444,372.8547,372.3007,372.6255,1231.0
2021-03-01 15:00:00,390.45,390.66,390.1,390.47,3323.0,372.9503,373.1509,372.616,372.9694,3323.0
2021-03-01 15:10:00,390.46,390.48,389.29,389.29,1125.0,372.9598,372.9789,371.8423,371.8423,1125.0
2021-03-01 15:20:00,389.79,390.1,389.57,389.98,2203.0,372.3198,372.616,372.1097,372.5013,2203.0
2021-03-01 15:30:00,390.17,390.25,388.52,388.72,5549.0,372.6828,372.7592,371.1068,371.2978,5549.0
2021-03-01 15:40:00,388.85,389.1,388.28,388.32,6771.0,371.422,371.6608,370.8775,370.9157,6771.0
2021-03-01 15:50:00,388.0,388.72,387.16,387.47,25305.0,370.6101,371.2978,369.8077,370.1038,25305.0
2021-03-02 09:30:00,386.26,387.55,385.9,386.55,3187.0,368.9481,370.1802,368.6042,369.2251,3187.0
2021-03-02 09:40:00,385.27,386.24,384.78,384.78,1140.0,368.0024,368.929,367.5344,367.5344,1140.0
2021-03-02 09:50:00,384.71,385.17,384.71,385.17,200.0,367.4675,367.9069,367.4675,367.9069,200.0
2021-03-02 10:00:00,386.44,386.45,385.29,385.29,2495.0,369.12,369.1295,368.0215,368.0215,2495.0
2021-03-02 10:10:00,385.39,385.87,384.9,385.87,1100.0,368.1171,368.5755,367.649,368.5755,1100.0
2021-03-02 10:20:00,385.52,385.52,383.74,383.74,1900.0,368.2412,368.2412,366.541,366.541,1900.0
2021-03-02 10:30:00,383.98,384.15,383.33,383.41,1400.0,366.7702,366.9326,366.1494,366.2258,1400.0
2021-03-02 10:40:00,383.39,383.47,382.77,383.47,700.0,366.2067,366.2831,365.6145,366.2831,700.0
2021-03-02 10:50:00,383.67,383.67,383.31,383.58,900.0,366.4741,366.4741,366.1303,366.3882,900.0
2021-03-02 11:00:00,383.62,383.88,382.65,383.77,1200.0,366.4264,366.6747,365.4999,366.5697,1200.0
2021-03-02 11:10:00,383.84,384.6,383.73,384.6,945.0,366.6365,367.3625,366.5315,367.3625,945.0
2021-03-02 11:20:00,384.58,385.02,383.99,385.02,1700.0,367.3434,367.7636,366.7798,367.7636,1700.0
2021-03-02 11:30:00,384.93,385.13,383.69,383.75,3325.0,367.6777,367.8687,366.4932,366.5506,3325.0
2021-03-02 11:40:00,383.38,383.91,382.84,383.91,8788.0,366.1971,366.7034,365.6813,366.7034,8788.0
2021-03-02 11:50:00,383.78,384.48,383.44,384.48,2100.0,366.5792,367.2478,366.2544,367.2478,2100.0
2021-03-02 12:00:00,384.01,385.07,383.69,385.02,2988.0,366.7989,367.8114,366.4932,367.7636,2988.0
2021-03-02 12:10:00,385.16,385.94,385.15,385.94,800.0,367.8974,368.6424,367.8878,368.6424,800.0
2021-03-02 12:20:00,385.89,385.89,385.03,385.03,2701.0,368.5946,368.5946,367.7732,367.7732,2701.0
2021-03-02 12:30:00,384.75,385.53,384.42,385.41,2015.0,367.5057,368.2508,367.1905,368.1362,2015.0
2021-03-02 12:40:00,385.06,385.54,385.05,385.53,2000.0,367.8018,368.2603,367.7923,368.2508,2000.0
2021-03-02 12:50:00,386.43,386.43,386.24,386.43,1500.0,369.1104,369.1104,368.929,369.1104,1500.0
2021-03-02 13:00:00,386.08,386.84,386.08,386.68,1350.0,368.7761,369.5021,368.7761,369.3492,1350.0
2021-03-02 13:10:00,386.81,386.81,385.93,386.74,4102.0,369.4734,369.4734,368.6328,369.4065,4102.0
2021-03-02 13:20:00,386.81,386.84,385.62,385.99,2410.0,369.4734,369.5021,368.3367,368.6902,2410.0
2021-03-02 13:30:00,386.11,386.27,385.53,386.25,3038.0,368.8048,368.9576,368.2508,368.9385,3038.0
2021-03-02 13:40:00,386.47,386.65,386.0,386.61,1818.0,369.1486,369.3206,368.6997,369.2824,1818.0
2021-03-02 13:50:00,386.82,386.82,386.43,386.65,1200.0,369.483,369.483,369.1104,369.3206,1200.0
2021-03-02 14:00:00,386.46,387.07,386.22,386.41,1898.0,369.1391,369.7218,368.9099,369.0913,1898.0
2021-03-02 14:10:00,386.31,386.31,385.61,385.68,1400.0,368.9958,368.9958,368.3272,368.3941,1400.0
2021-03-02 14:20:00,385.95,386.12,385.23,385.46,1200.0,368.652,368.8143,367.9642,368.1839,1200.0
2021-03-02 14:30:00,385.63,386.45,385.38,386.44,2300.0,368.3463,369.1295,368.1075,369.12,2300.0
2021-03-02 14:40:00,386.88,387.16,386.74,387.16,1500.0,369.5403,369.8077,369.4065,369.8077,1500.0
2021-03-02 14:50:00,386.61,387.38,386.61,387.06,2501.0,369.2824,370.0179,369.2824,369.7122,2501.0
2021-03-02 15:00:00,386.6,386.87,386.59,386.87,1010.0,369.2728,369.5307,369.2633,369.5307,1010.0
2021-03-02 15:10:00,386.74,386.92,386.38,386.46,1619.0,369.4065,369.5785,369.0627,369.1391,1619.0
2021-03-02 15:20:00,386.11,386.61,386.09,386.13,1500.0,368.8048,369.2824,368.7857,368.8239,1500.0
2021-03-02 15:30:00,386.18,386.59,385.96,386.24,2089.0,368.8716,369.2633,368.6615,368.929,2089.0
2021-03-02 15:40:00,386.1,386.39,386.01,386.15,2559.0,368.7952,369.0722,368.7093,368.843,2559.0
2021-03-02 15:50:00,385.87,386.15,385.09,385.67,15828.0,368.5755,368.843,367.8305,368.3845,15828.0
2021-03-03 09:30:00,386.78,387.25,386.19,386.81,4388.0,369.4448,369.8937,368.8812,369.4734,4388.0
2021-03-03 09:40:00,387.49,388.17,386.94,388.09,3229.0,370.1229,370.7725,369.5976,370.696,3229.0
2021-03-03 09:50:00,389.03,390.2,388.2,388.5,4143.0,371.5939,372.7115,370.8011,371.0877,4143.0
2021-03-03 10:00:00,388.39,388.57,387.3,388.19,2211.0,370.9826,371.1545,369.9414,370.7916,2211.0
2021-03-03 10:10:00,388.41,388.49,387.46,387.7,5279.0,371.0017,371.0781,370.0943,370.3235,5279.0
2021-03-03 10:20:00,388.1,389.09,388.1,388.73,2105.0,370.7056,371.6512,370.7056,371.3074,2105.0
2021-03-03 10:30:00,388.54,389.5,388.31,389.5,2929.0,371.1259,372.0428,370.9062,372.0428,2929.0
2021-03-03 10:40:00,389.6,390.0,388.87,389.64,3700.0,372.1384,372.5204,371.4411,372.1766,3700.0
2021-03-03 10:50:00,389.59,390.48,389.19,390.48,1300.0,372.1288,372.9789,371.7467,372.9789,1300.0
2021-03-03 11:00:00,390.97,392.09,390.36,391.55,4754.0,373.447,374.5168,372.8643,374.001,4754.0
2021-03-03 11:10:00,391.82,391.97,390.53,391.48,3373.0,374.2589,374.4021,373.0267,373.9341,3373.0
2021-03-03 11:20:00,391.86,392.49,391.68,392.4,1625.0,374.2971,374.8988,374.1251,374.8129,1625.0
2021-03-03 11:30:00,392.66,393.05,392.06,392.06,1850.0,375.0612,375.4337,374.4881,374.4881,1850.0
2021-03-03 11:40:00,391.8,392.43,391.68,392.18,3269.0,374.2398,374.8415,374.1251,374.6027,3269.0
2021-03-03 11:50:00,392.44,393.0,392.39,392.83,2700.0,374.8511,375.386,374.8033,375.2236,2700.0
2021-03-03 12:00:00,392.45,392.64,392.0,392.64,2786.0,374.8606,375.0421,374.4308,375.0421,2786.0
2021-03-03 12:10:00,392.6,392.74,392.21,392.55,1811.0,375.0039,375.1376,374.6314,374.9561,1811.0
2021-03-03 12:20:00,392.45,392.56,392.15,392.32,1600.0,374.8606,374.9657,374.5741,374.7365,1600.0
2021-03-03 12:30:00,392.55,392.55,391.7,391.9,2100.0,374.9561,374.9561,374.1442,374.3353,2100.0
2021-03-03 12:40:00,391.91,392.41,391.9,392.41,1635.0,374.3448,374.8224,374.3353,374.8224,1635.0
2021-03-03 12:50:00,392.69,392.76,391.59,391.85,4452.0,375.0899,375.1567,374.0392,374.2875,4452.0
2021-03-03 13:00:00,391.56,391.77,390.88,390.88,1205.0,374.0105,374.2111,373.361,373.361,1205.0
2021-03-03 13:10:00,391.13,391.91,391.02,391.91,1200.0,373.5998,374.3448,373.4947,374.3448,1200.0
2021-03-03 13:20:00,392.43,393.43,392.43,392.91,3969.0,374.8415,375.7967,374.8415,375.3,3969.0
2021-03-03 13:30:00,392.77,393.05,392.24,392.74,1456.0,375.1663,375.4337,374.66,375.1376,1456.0
2021-03-03 13:40:00,392.33,392.45,392.01,392.22,822.0,374.746,374.8606,374.4403,374.6409,822.0
2021-03-03 13:50:00,392.41,392.57,391.72,391.78,2163.0,374.8224,374.9752,374.1633,374.2207,2163.0
2021-03-03 14:00:00,392.55,392.81,391.87,392.31,2100.0,374.9561,375.2045,374.3066,374.7269,2100.0
2021-03-03 14:10:00,392.06,392.81,392.06,392.81,711.0,374.4881,375.2045,374.4881,375.2045,711.0
2021-03-03 14:20:00,393.39,393.39,392.57,392.59,2837.0,375.7585,375.7585,374.9752,374.9944,2837.0
2021-03-03 14:30:00,392.76,392.79,391.55,391.75,4367.0,375.1567,375.1854,374.001,374.192,4367.0
2021-03-03 14:40:00,392.19,392.69,391.9,392.02,1677.0,374.6123,375.0899,374.3353,374.4499,1677.0
2021-03-03 14:50:00,392.45,392.99,392.16,392.88,1657.0,374.8606,375.3764,374.5836,375.2714,1657.0
2021-03-03 15:00:00,392.86,393.03,391.88,391.88,2712.0,375.2522,375.4146,374.3162,374.3162,2712.0
2021-03-03 15:10:00,391.8,392.59,391.74,392.11,4470.0,374.2398,374.9944,374.1824,374.5359,4470.0
2021-03-03 15:20:00,391.81,391.83,390.69,390.98,2916.0,374.2493,374.2684,373.1795,373.4565,2916.0
2021-03-03 15:30:00,391.24,391.48,390.06,390.06,2709.0,373.7049,373.9341,372.5777,372.5777,2709.0
2021-03-03 15:40:00,390.27,391.28,390.04,390.12,4940.0,372.7783,373.7431,372.5586,372.6351,4940.0
2021-03-03 15:50:00,390.14,390.14,387.75,387.88,18502.0,372.6542,372.6542,370.3713,370.4955,18502.0
2021-03-04 09:30:00,390.15,390.21,385.51,386.59,6278.0,372.6637,372.721,368.2317,369.2633,6278.0
2021-03-04 09:40:00,386.59,386.59,383.44,383.44,3980.0,369.2633,369.2633,366.2544,366.2544,3980.0
2021-03-04 09:50:00,383.9,386.88,383.9,386.18,3042.0,366.6938,369.5403,366.6938,368.8716,3042.0
2021-03-04 10:00:00,386.17,387.2,386.12,386.27,3488.0,368.8621,369.8459,368.8143,368.9576,3488.0
2021-03-04 10:10:00,386.06,387.73,386.04,386.5,10114.0,368.757,370.3522,368.7379,369.1773,10114.0
2021-03-04 10:20:00,386.29,387.51,386.18,387.36,4800.0,368.9767,370.142,368.8716,369.9988,4800.0
2021-03-04 10:30:00,387.3,387.3,386.25,386.91,11461.0,369.9414,369.9414,368.9385,369.5689,11461.0
2021-03-04 10:40:00,386.01,386.46,385.34,386.16,4119.0,368.7093,369.1391,368.0693,368.8525,4119.0
2021-03-04 10:50:00,386.16,386.16,383.54,384.4,3416.0,368.8525,368.8525,366.35,367.1714,3416.0
2021-03-04 11:00:00,384.51,386.06,384.51,385.92,9400.0,367.2765,368.757,367.2765,368.6233,9400.0
2021-03-04 11:10:00,385.92,386.02,385.51,385.99,5476.0,368.6233,368.7188,368.2317,368.6902,5476.0
2021-03-04 11:20:00,385.99,386.19,385.27,385.49,4978.0,368.6902,368.8812,368.0024,368.2126,4978.0
2021-03-04 11:30:00,385.49,385.78,384.8,384.91,8671.0,368.2126,368.4896,367.5535,367.6586,8671.0
2021-03-04 11:40:00,385.31,385.36,385.16,385.36,1200.0,368.0406,368.0884,367.8974,368.0884,1200.0
2021-03-04 11:50:00,385.7,386.8,385.7,386.38,2155.0,368.4132,369.4639,368.4132,369.0627,2155.0
2021-03-04 12:00:00,386.63,387.25,386.22,387.24,4127.0,369.3015,369.8937,368.9099,369.8841,4127.0
2021-03-04 12:10:00,387.24,387.24,385.72,386.25,2900.0,369.8841,369.8841,368.4323,368.9385,2900.0
2021-03-04 12:20:00,386.56,386.56,383.13,383.96,2960.0,369.2346,369.2346,365.9583,366.7511,2960.0
2021-03-04 12:30:00,384.05,384.25,383.13,384.05,6925.0,366.8371,367.0281,365.9583,366.8371,6925.0
2021-03-04 12:40:00,384.25,384.85,383.13,383.73,11818.0,367.0281,367.6013,365.9583,366.5315,11818.0
2021-03-04 12:50:00,383.56,383.56,382.14,382.14,4662.0,366.3691,366.3691,365.0127,365.0127,4662.0
2021-03-04 13:00:00,382.69,383.49,381.09,381.09,3748.0,365.5381,366.3022,364.0098,364.0098,3748.0
2021-03-04 13:10:00,380.91,380.91,379.69,379.93,3256.0,363.8378,363.8378,362.6725,362.9018,3256.0
2021-03-04 13:20:00,380.15,380.41,379.32,380.23,3442.0,363.1119,363.3603,362.3191,363.1883,3442.0
2021-03-04 13:30:00,380.05,380.05,378.5,379.1,2600.0,363.0164,363.0164,361.5359,362.109,2600.0
2021-03-04 13:40:00,378.78,378.91,377.32,377.32,4601.0,361.8033,361.9275,360.4087,360.4087,4601.0
2021-03-04 13:50:00,376.61,377.15,375.49,375.8,4873.0,359.7306,360.2464,358.6608,358.9569,4873.0
2021-03-04 14:00:00,375.73,377.87,375.72,377.84,4100.0,358.89,360.9341,358.8805,360.9054,4100.0
2021-03-04 14:10:00,377.67,377.95,376.9,377.76,3903.0,360.7431,361.0105,360.0076,360.829,3903.0
2021-03-04 14:20:00,377.59,379.07,377.59,378.74,3218.0,360.6666,362.0803,360.6666,361.7651,3218.0
2021-03-04 14:30:00,378.71,378.86,377.86,378.68,2627.0,361.7364,361.8797,360.9245,361.7078,2627.0
2021-03-04 14:40:00,378.88,380.64,378.88,380.28,3342.0,361.8988,363.5799,361.8988,363.2361,3342.0
2021-03-04 14:50:00,380.62,380.62,379.53,379.98,3017.0,363.5608,363.5608,362.5197,362.9495,3017.0
2021-03-04 15:00:00,379.8,379.94,379.01,379.62,5684.0,362.7776,362.9113,362.023,362.6057,5684.0
2021-03-04 15:10:00,379.12,379.51,378.64,379.0,4800.0,362.1281,362.5006,361.6696,362.0134,4800.0
2021-03-04 15:20:00,378.92,379.83,378.56,379.75,2608.0,361.937,362.8062,361.5932,362.7298,2608.0
2021-03-04 15:30:00,379.84,380.55,379.64,379.9,6191.0,362.8158,363.494,362.6248,362.8731,6191.0
2021-03-04 15:40:00,379.85,380.39,379.26,379.7,9175.0,362.8254,363.3411,362.2618,362.6821,9175.0
2021-03-04 15:50:00,380.11,380.67,377.92,379.12,24330.0,363.0737,363.6086,360.9819,362.1281,24330.0
2021-03-05 09:30:00,381.63,383.68,380.84,381.44,11511.0,364.5256,366.4837,363.771,364.3441,11511.0
2021-03-05 09:40:00,381.43,381.43,379.23,379.56,4563.0,364.3345,364.3345,362.2331,362.5483,4563.0
2021-03-05 09:50:00,379.05,379.59,377.71,379.4,5030.0,362.0612,362.577,360.7813,362.3955,5030.0
2021-03-05 10:00:00,379.02,382.4,378.99,382.4,2251.0,362.0326,365.2611,362.0039,365.2611,2251.0
2021-03-05 10:10:00,382.18,382.19,379.48,380.51,2404.0,365.0509,365.0605,362.4719,363.4558,2404.0
2021-03-05 10:20:00,381.77,382.57,380.63,381.94,3420.0,364.6593,365.4234,363.5704,364.8217,3420.0
2021-03-05 10:30:00,381.9,384.68,381.9,384.19,6050.0,364.7835,367.4389,364.7835,366.9708,6050.0
2021-03-05 10:40:00,384.91,385.96,384.43,385.61,7805.0,367.6586,368.6615,367.2001,368.3272,7805.0
2021-03-05 10:50:00,385.89,386.0,384.54,384.54,5094.0,368.5946,368.6997,367.3051,367.3051,5094.0
2021-03-05 11:00:00,385.05,385.05,381.93,382.71,7202.0,367.7923,367.7923,364.8121,365.5572,7202.0
2021-03-05 11:10:00,383.15,384.66,383.15,384.4,2600.0,365.9774,367.4198,365.9774,367.1714,2600.0
2021-03-05 11:20:00,384.4,385.85,384.28,384.97,6243.0,367.1714,368.5564,367.0568,367.7159,6243.0
2021-03-05 11:30:00,385.61,386.75,385.6,386.17,4300.0,368.3272,369.4161,368.3176,368.8621,4300.0
2021-03-05 11:40:00,385.92,388.2,385.62,387.36,4382.0,368.6233,370.8011,368.3367,369.9988,4382.0
2021-03-05 11:50:00,387.6,388.28,386.73,388.28,5500.0,370.228,370.8775,369.397,370.8775,5500.0
2021-03-05 12:00:00,388.0,388.82,387.75,388.67,3911.0,370.6101,371.3933,370.3713,371.25,3911.0
2021-03-05 12:10:00,388.53,388.91,387.18,388.75,4032.0,371.1163,371.4793,369.8268,371.3265,4032.0
2021-03-05 12:20:00,389.08,390.31,388.98,390.16,3995.0,371.6417,372.8165,371.5461,372.6733,3995.0
2021-03-05 12:30:00,390.11,391.34,389.6,391.34,4551.0,372.6255,373.8004,372.1384,373.8004,4551.0
2021-03-05 12:40:00,391.84,391.88,390.69,391.38,7004.0,374.278,374.3162,373.1795,373.8386,7004.0
2021-03-05 12:50:00,391.13,392.45,390.34,391.95,4150.0,373.5998,374.8606,372.8452,374.383,4150.0
2021-03-05 13:00:00,392.27,392.27,391.11,391.47,5820.0,374.6887,374.6887,373.5807,373.9245,5820.0
2021-03-05 13:10:00,391.34,392.38,391.1,392.38,3800.0,373.8004,374.7938,373.5711,374.7938,3800.0
2021-03-05 13:20:00,393.3,393.64,392.61,393.51,6701.0,375.6725,375.9973,375.0135,375.8731,6701.0
2021-03-05 13:30:00,393.75,394.97,393.25,394.5,4273.0,376.1024,377.2677,375.6248,376.8187,4273.0
2021-03-05 13:40:00,395.07,395.79,394.17,395.79,7295.0,377.3632,378.0509,376.5035,378.0509,7295.0
2021-03-05 13:50:00,395.73,396.03,394.39,395.19,4489.0,377.9936,378.2802,376.7137,377.4778,4489.0
2021-03-05 14:00:00,395.43,396.0,394.21,394.22,5032.0,377.7071,378.2515,376.5417,376.5513,5032.0
2021-03-05 14:10:00,394.63,395.51,394.35,394.73,1476.0,376.9429,377.7835,376.6755,377.0384,1476.0
2021-03-05 14:20:00,394.82,395.64,394.55,394.97,6481.0,377.1244,377.9077,376.8665,377.2677,6481.0
2021-03-05 14:30:00,394.82,396.43,394.62,395.76,4300.0,377.1244,378.6622,376.9334,378.0223,4300.0
2021-03-05 14:40:00,395.9,396.2,395.4,396.08,5601.0,378.156,378.4426,377.6784,378.3279,5601.0
2021-03-05 14:50:00,395.91,396.77,395.68,396.56,3947.0,378.1656,378.987,377.9459,378.7864,3947.0
2021-03-05 15:00:00,396.48,397.07,396.33,396.92,10019.0,378.71,379.2736,378.5667,379.1303,10019.0
2021-03-05 15:10:00,396.98,398.27,396.14,397.19,11940.0,379.1876,380.4198,378.3852,379.3882,11940.0
2021-03-05 15:20:00,397.15,397.89,397.03,397.86,6013.0,379.35,380.0568,379.2354,380.0282,6013.0
2021-03-05 15:30:00,397.82,398.92,397.82,398.7,12814.0,379.9899,381.0406,379.9899,380.8305,12814.0
2021-03-05 15:40:00,398.65,399.16,398.07,398.83,14064.0,380.7827,381.2699,380.2287,380.9547,14064.0
2021-03-05 15:50:00,398.86,399.98,398.62,398.75,41913.0,380.9833,382.0531,380.7541,380.8783,41913.0
2021-03-08 09:30:00,399.86,399.86,397.1,399.86,6957.0,381.9385,381.9385,379.3022,381.9385,6957.0
2021-03-08 09:40:00,400.0,402.32,399.78,401.63,4277.0,382.0722,384.2883,381.8621,383.6292,4277.0
2021-03-08 09:50:00,401.94,404.11,401.58,403.0,10762.0,383.9253,385.998,383.5814,384.9378,10762.0
2021-03-08 10:00:00,402.56,405.48,402.55,405.46,4606.0,384.5175,387.3066,384.5079,387.2875,4606.0
2021-03-08 10:10:00,405.49,405.5,403.36,404.17,15941.0,387.3162,387.3257,385.2816,386.0553,15941.0
2021-03-08 10:20:00,404.31,406.0,403.95,405.64,5478.0,386.1891,387.8033,385.8452,387.4595,5478.0
2021-03-08 10:30:00,405.68,406.2,402.63,402.63,6006.0,387.4977,387.9944,384.5844,384.5844,6006.0
2021-03-08 10:40:00,402.95,403.48,401.94,402.55,7493.0,384.89,385.3963,383.9253,384.5079,7493.0
2021-03-08 10:50:00,402.68,405.52,402.45,405.52,4900.0,384.6321,387.3448,384.4124,387.3448,4900.0
2021-03-08 11:00:00,405.27,405.54,402.52,402.67,3485.0,387.106,387.3639,384.4793,384.6226,3485.0
2021-03-08 11:10:00,402.72,403.8,402.34,402.75,3046.0,384.6703,385.7019,384.3074,384.699,3046.0
2021-03-08 11:20:00,403.33,403.64,402.58,403.21,1999.0,385.253,385.5491,384.5366,385.1384,1999.0
2021-03-08 11:30:00,403.04,403.04,401.28,401.28,4335.0,384.976,384.976,383.2949,383.2949,4335.0
2021-03-08 11:40:00,401.0,401.02,400.08,400.4,2186.0,383.0274,383.0465,382.1487,382.4543,2186.0
2021-03-08 11:50:00,400.49,401.22,400.04,400.04,1400.0,382.5403,383.2376,382.1104,382.1104,1400.0
2021-03-08 12:00:00,399.27,399.55,398.34,399.26,1904.0,381.375,381.6424,380.4866,381.3654,1904.0
2021-03-08 12:10:00,399.8,400.6,398.91,399.59,4000.0,381.8812,382.6453,381.0311,381.6806,4000.0
2021-03-08 12:20:00,399.42,401.54,399.42,401.54,1700.0,381.5182,383.5432,381.5182,383.5432,1700.0
2021-03-08 12:30:00,401.54,402.11,401.54,402.11,1523.0,383.5432,384.0877,383.5432,384.0877,1523.0
2021-03-08 12:40:00,402.11,402.44,401.44,402.44,3304.0,384.0877,384.4029,383.4477,384.4029,3304.0
2021-03-08 12:50:00,402.23,402.58,401.5,402.58,2566.0,384.2023,384.5366,383.505,384.5366,2566.0
2021-03-08 13:00:00,403.05,403.52,402.61,403.28,3308.0,384.9855,385.4345,384.5653,385.2052,3308.0
2021-03-08 13:10:00,402.35,403.42,402.35,403.04,1900.0,384.3169,385.339,384.3169,384.976,1900.0
2021-03-08 13:20:00,402.87,402.87,401.36,401.57,1704.0,384.8136,384.8136,383.3713,383.5719,1704.0
2021-03-08 13:30:00,401.65,401.65,400.77,401.25,3048.0,383.6483,383.6483,382.8077,383.2662,3048.0
2021-03-08 13:40:00,401.37,401.56,399.92,400.0,1400.0,383.3808,383.5623,381.9958,382.0722,1400.0
2021-03-08 13:50:00,399.75,399.75,398.88,399.67,3399.0,381.8334,381.8334,381.0024,381.757,3399.0
2021-03-08 14:00:00,399.56,400.92,399.35,400.58,5346.0,381.652,382.951,381.4514,382.6262,5346.0
2021-03-08 14:10:00,400.06,400.72,399.42,399.45,3802.0,382.1296,382.76,381.5182,381.5469,3802.0
2021-03-08 14:20:00,399.39,400.21,399.05,399.7,2501.0,381.4896,382.2728,381.1648,381.7857,2501.0
2021-03-08 14:30:00,399.67,400.01,398.48,398.48,2214.0,381.757,382.0818,380.6204,380.6204,2214.0
2021-03-08 14:40:00,398.54,398.89,397.88,398.13,1799.0,380.6777,381.012,380.0473,380.2861,1799.0
2021-03-08 14:50:00,398.28,399.6,398.22,399.52,3904.0,380.4293,381.6902,380.372,381.6138,3904.0
2021-03-08 15:00:00,399.59,399.59,397.76,398.39,5079.0,381.6806,381.6806,379.9326,380.5344,5079.0
2021-03-08 15:10:00,398.36,399.19,398.24,398.24,4338.0,380.5057,381.2985,380.3911,380.3911,4338.0
2021-03-08 15:20:00,398.29,398.97,397.86,398.18,6223.0,380.4389,381.0884,380.0282,380.3338,6223.0
2021-03-08 15:30:00,398.02,399.52,397.91,399.04,5178.0,380.181,381.6138,380.0759,381.1553,5178.0
2021-03-08 15:40:00,398.86,399.54,398.63,399.05,7032.0,380.9833,381.6329,380.7636,381.1648,7032.0
2021-03-08 15:50:00,399.1,399.39,398.22,398.89,25240.0,381.2126,381.4896,380.372,381.012,25240.0
2021-03-09 09:30:00,401.25,401.25,398.75,398.75,9476.0,383.2662,383.2662,380.8783,380.8783,9476.0
2021-03-09 09:40:00,398.01,400.16,397.89,399.0,3100.0,380.1714,382.2251,380.0568,381.1171,3100.0
2021-03-09 09:50:00,399.56,400.0,398.16,399.71,8310.0,381.652,382.0722,380.3147,381.7952,8310.0
2021-03-09 10:00:00,399.92,400.51,398.86,399.53,3070.0,381.9958,382.5594,380.9833,381.6233,3070.0
2021-03-09 10:10:00,399.88,401.6,399.15,400.74,8477.0,381.9576,383.6005,381.2603,382.7791,8477.0
2021-03-09 10:20:00,400.51,400.53,399.6,399.84,3506.0,382.5594,382.5785,381.6902,381.9194,3506.0
2021-03-09 10:30:00,399.8,400.1,398.91,399.3,6029.0,381.8812,382.1678,381.0311,381.4036,6029.0
2021-03-09 10:40:00,398.87,401.43,398.86,401.43,5651.0,380.9929,383.4381,380.9833,383.4381,5651.0
2021-03-09 10:50:00,401.5,402.01,400.93,401.24,6172.0,383.505,383.9922,382.9606,383.2567,6172.0
2021-03-09 11:00:00,401.97,402.28,401.54,401.62,3858.0,383.9539,384.2501,383.5432,383.6196,3858.0
2021-03-09 11:10:00,401.94,402.12,400.55,400.58,2200.0,383.9253,384.0972,382.5976,382.6262,2200.0
2021-03-09 11:20:00,400.37,400.4,399.52,399.54,1700.0,382.4257,382.4543,381.6138,381.6329,1700.0
2021-03-09 11:30:00,399.72,399.91,397.94,397.94,9559.0,381.8048,381.9863,380.1046,380.1046,9559.0
2021-03-09 11:40:00,397.73,399.15,397.73,398.25,7123.0,379.904,381.2603,379.904,380.4007,7123.0
2021-03-09 11:50:00,398.47,399.25,398.47,398.63,2324.0,380.6108,381.3559,380.6108,380.7636,2324.0
2021-03-09 12:00:00,398.56,398.74,397.93,398.19,4326.0,380.6968,380.8687,380.095,380.3434,4326.0
2021-03-09 12:10:00,398.23,398.35,398.02,398.26,4345.0,380.3816,380.4962,380.181,380.4102,4345.0
2021-03-09 12:20:00,398.04,398.34,397.83,398.15,2391.0,380.2001,380.4866,379.9995,380.3052,2391.0
2021-03-09 12:30:00,397.91,398.64,397.9,398.4,1299.0,380.0759,380.7732,380.0664,380.544,1299.0
2021-03-09 12:40:00,398.38,398.42,397.13,397.17,1400.0,380.5248,380.5631,379.3309,379.3691,1400.0
2021-03-09 12:50:00,396.78,397.44,396.62,397.0,3607.0,378.9966,379.627,378.8437,379.2067,3607.0
2021-03-09 13:00:00,396.69,397.18,396.16,396.19,1512.0,378.9106,379.3786,378.4043,378.433,1512.0
2021-03-09 13:10:00,395.96,396.64,395.61,395.86,2700.0,378.2133,378.8628,377.879,378.1178,2700.0
2021-03-09 13:20:00,395.55,396.21,395.0,395.0,3115.0,377.8217,378.4521,377.2963,377.2963,3115.0
2021-03-09 13:30:00,395.38,395.38,394.21,394.58,1000.0,377.6593,377.6593,376.5417,376.8952,1000.0
2021-03-09 13:40:00,394.58,395.38,394.58,395.0,1400.0,376.8952,377.6593,376.8952,377.2963,1400.0
2021-03-09 13:50:00,394.93,395.14,394.25,394.25,1661.0,377.2295,377.4301,376.58,376.58,1661.0
2021-03-09 14:00:00,394.49,394.61,394.18,394.39,2390.0,376.8092,376.9238,376.5131,376.7137,2390.0
2021-03-09 14:10:00,394.42,394.57,393.61,393.77,4700.0,376.7423,376.8856,375.9686,376.1215,4700.0
2021-03-09 14:20:00,393.75,393.75,392.76,393.36,3100.0,376.1024,376.1024,375.1567,375.7298,3100.0
2021-03-09 14:30:00,393.36,394.16,393.29,393.93,1000.0,375.7298,376.494,375.663,376.2743,1000.0
2021-03-09 14:40:00,393.88,393.95,391.68,391.68,2748.0,376.2265,376.2934,374.1251,374.1251,2748.0
2021-03-09 14:50:00,391.84,392.14,390.36,390.36,7073.0,374.278,374.5645,372.8643,372.8643,7073.0
2021-03-09 15:00:00,390.68,391.34,390.59,390.91,3616.0,373.17,373.8004,373.084,373.3896,3616.0
2021-03-09 15:10:00,390.86,391.12,390.77,390.77,1800.0,373.3419,373.5902,373.2559,373.2559,1800.0
2021-03-09 15:20:00,390.62,390.89,390.02,390.02,2650.0,373.1126,373.3705,372.5395,372.5395,2650.0
2021-03-09 15:30:00,389.99,390.76,389.73,390.41,7513.0,372.5109,373.2464,372.2625,372.9121,7513.0
2021-03-09 15:40:00,390.52,390.52,389.81,389.9,3960.0,373.0171,373.0171,372.3389,372.4249,3960.0
2021-03-09 15:50:00,389.8,389.8,387.86,387.86,35199.0,372.3294,372.3294,370.4763,370.4763,35199.0
2021-03-10 09:30:00,390.77,390.77,386.6,387.23,8121.0,373.2559,373.2559,369.2728,369.8746,8121.0
2021-03-10 09:40:00,387.92,388.85,387.4,387.93,4307.0,370.5337,371.422,370.037,370.5432,4307.0
2021-03-10 09:50:00,388.12,389.91,387.13,389.9,6684.0,370.7247,372.4345,369.7791,372.4249,6684.0
2021-03-10 10:00:00,389.88,392.8,389.86,392.77,4539.0,372.4058,375.1949,372.3867,375.1663,4539.0
2021-03-10 10:10:00,392.3,393.0,391.32,391.96,5340.0,374.7173,375.386,373.7813,374.3926,5340.0
2021-03-10 10:20:00,392.53,393.72,392.2,393.63,2574.0,374.937,376.0737,374.6218,375.9877,2574.0
2021-03-10 10:30:00,393.84,394.2,393.18,393.87,3185.0,376.1883,376.5322,375.5579,376.217,3185.0
2021-03-10 10:40:00,393.59,394.69,393.51,394.69,5216.0,375.9495,377.0002,375.8731,377.0002,5216.0
2021-03-10 10:50:00,394.51,397.96,394.27,397.72,11090.0,376.8283,380.1237,376.5991,379.8944,11090.0
2021-03-10 11:00:00,397.8,398.53,397.36,397.36,5254.0,379.9708,380.6681,379.5506,379.5506,5254.0
2021-03-10 11:10:00,397.5,397.71,396.07,396.27,3542.0,379.6843,379.8849,378.3184,378.5094,3542.0
2021-03-10 11:20:00,396.16,396.16,395.03,395.28,2768.0,378.4043,378.4043,377.325,377.5638,2768.0
2021-03-10 11:30:00,395.65,397.06,395.45,397.06,1800.0,377.9172,379.264,377.7262,379.264,1800.0
2021-03-10 11:40:00,396.98,397.45,396.48,396.99,4134.0,379.1876,379.6365,378.71,379.1971,4134.0
2021-03-10 11:50:00,397.11,398.25,397.1,397.93,2996.0,379.3118,380.4007,379.3022,380.095,2996.0
2021-03-10 12:00:00,398.27,398.55,398.26,398.37,800.0,380.4198,380.6872,380.4102,380.5153,800.0
2021-03-10 12:10:00,398.35,398.83,397.69,397.69,3503.0,380.4962,380.9547,379.8658,379.8658,3503.0
2021-03-10 12:20:00,397.12,397.18,396.95,397.05,1100.0,379.3213,379.3786,379.1589,379.2545,1100.0
2021-03-10 12:30:00,397.14,397.21,396.61,396.8,2406.0,379.3404,379.4073,378.8342,379.0157,2406.0
2021-03-10 12:40:00,396.88,398.18,396.88,397.97,2968.0,379.0921,380.3338,379.0921,380.1332,2968.0
2021-03-10 12:50:00,397.9,397.93,397.11,397.11,1400.0,380.0664,380.095,379.3118,379.3118,1400.0
2021-03-10 13:00:00,397.23,397.33,396.11,396.64,6203.0,379.4264,379.5219,378.3566,378.8628,6203.0
2021-03-10 13:10:00,396.74,396.76,395.68,395.99,3234.0,378.9584,378.9775,377.9459,378.242,3234.0
2021-03-10 13:20:00,396.12,396.15,395.85,396.1,2392.0,378.3661,378.3948,378.1082,378.347,2392.0
2021-03-10 13:30:00,396.13,396.61,395.97,396.61,1906.0,378.3757,378.8342,378.2229,378.8342,1906.0
2021-03-10 13:40:00,396.61,396.64,395.93,396.63,1617.0,378.8342,378.8628,378.1847,378.8533,1617.0
2021-03-10 13:50:00,396.65,397.05,396.38,396.38,1633.0,378.8724,379.2545,378.6145,378.6145,1633.0
2021-03-10 14:00:00,396.07,396.36,395.74,395.8,2204.0,378.3184,378.5954,378.0032,378.0605,2204.0
2021-03-10 14:10:00,395.79,396.61,395.79,396.07,2821.0,378.0509,378.8342,378.0509,378.3184,2821.0
2021-03-10 14:20:00,396.15,396.39,395.77,395.94,995.0,378.3948,378.624,378.0318,378.1942,995.0
2021-03-10 14:30:00,395.51,396.89,395.51,396.69,1900.0,377.7835,379.1016,377.7835,378.9106,1900.0
2021-03-10 14:40:00,397.04,397.16,396.37,397.16,1700.0,379.2449,379.3595,378.6049,379.3595,1700.0
2021-03-10 14:50:00,396.95,397.09,396.72,397.05,1760.0,379.1589,379.2927,378.9392,379.2545,1760.0
2021-03-10 15:00:00,396.85,397.5,396.61,397.17,5219.0,379.0634,379.6843,378.8342,379.3691,5219.0
2021-03-10 15:10:00,397.04,398.57,397.04,398.44,4959.0,379.2449,380.7063,379.2449,380.5822,4959.0
2021-03-10 15:20:00,398.44,398.97,398.24,398.92,4320.0,380.5822,381.0884,380.3911,381.0406,4320.0
2021-03-10 15:30:00,398.71,398.71,397.08,397.12,7523.0,380.8401,380.8401,379.2831,379.3213,7523.0
2021-03-10 15:40:00,396.89,397.64,396.76,397.64,4437.0,379.1016,379.818,378.9775,379.818,4437.0
2021-03-10 15:50:00,397.52,397.92,395.91,395.91,18843.0,379.7034,380.0855,378.1656,378.1656,18843.0
2021-03-11 09:30:00,394.09,395.91,391.03,391.99,11919.0,376.4271,378.1656,373.5043,374.4212,11919.0
2021-03-11 09:40:00,392.36,394.74,392.0,393.71,3464.0,374.7747,377.048,374.4308,376.0642,3464.0
2021-03-11 09:50:00,393.23,394.9,392.28,393.48,3540.0,375.6057,377.2008,374.6982,375.8445,3540.0
2021-03-11 10:00:00,394.46,394.46,392.58,393.0,4296.0,376.7805,376.7805,374.9848,375.386,4296.0
2021-03-11 10:10:00,392.44,392.44,389.62,390.02,5273.0,374.8511,374.8511,372.1575,372.5395,5273.0
2021-03-11 10:20:00,389.6,391.46,389.6,391.46,3345.0,372.1384,373.915,372.1384,373.915,3345.0
2021-03-11 10:30:00,391.47,391.47,389.28,389.43,5050.0,373.9245,373.9245,371.8327,371.976,5050.0
2021-03-11 10:40:00,389.29,390.51,389.29,389.98,6375.0,371.8423,373.0076,371.8423,372.5013,6375.0
2021-03-11 10:50:00,389.94,391.04,389.45,389.45,3018.0,372.4631,373.5138,371.9951,371.9951,3018.0
2021-03-11 11:00:00,389.56,389.84,389.06,389.31,7933.0,372.1002,372.3676,371.6226,371.8614,7933.0
2021-03-11 11:10:00,389.23,390.07,388.99,390.02,5085.0,371.7849,372.5873,371.5557,372.5395,5085.0
2021-03-11 11:20:00,389.88,389.95,389.16,389.27,5391.0,372.4058,372.4727,371.7181,371.8232,5391.0
2021-03-11 11:30:00,389.29,389.82,388.76,388.77,4727.0,371.8423,372.3485,371.336,371.3456,4727.0
2021-03-11 11:40:00,388.69,388.7,387.68,387.96,3506.0,371.2691,371.2787,370.3044,370.5719,3506.0
2021-03-11 11:50:00,387.83,387.83,387.03,387.39,4063.0,370.4477,370.4477,369.6835,370.0274,4063.0
2021-03-11 12:00:00,387.29,387.66,387.22,387.64,2677.0,369.9319,370.2853,369.865,370.2662,2677.0
2021-03-11 12:10:00,387.57,387.72,387.0,387.0,3386.0,370.1993,370.3426,369.6549,369.6549,3386.0
2021-03-11 12:20:00,386.74,386.96,386.62,386.77,2005.0,369.4065,369.6167,369.2919,369.4352,2005.0
2021-03-11 12:30:00,386.89,388.27,386.87,388.16,1447.0,369.5498,370.868,369.5307,370.7629,1447.0
2021-03-11 12:40:00,387.97,388.01,387.16,387.23,3025.0,370.5814,370.6196,369.8077,369.8746,3025.0
2021-03-11 12:50:00,387.45,389.53,387.45,389.52,3317.0,370.0847,372.0715,370.0847,372.0619,3317.0
2021-03-11 13:00:00,389.59,389.83,388.98,388.98,2347.0,372.1288,372.3581,371.5461,371.5461,2347.0
2021-03-11 13:10:00,389.16,389.33,388.38,388.38,2311.0,371.7181,371.8805,370.973,370.973,2311.0
2021-03-11 13:20:00,388.04,388.12,387.2,387.39,2606.0,370.6483,370.7247,369.8459,370.0274,2606.0
2021-03-11 13:30:00,388.16,388.81,388.15,388.47,2184.0,370.7629,371.3838,370.7533,371.059,2184.0
2021-03-11 13:40:00,388.4,388.4,387.75,388.09,1622.0,370.9921,370.9921,370.3713,370.696,1622.0
2021-03-11 13:50:00,388.09,388.35,387.92,388.29,3243.0,370.696,370.9444,370.5337,370.8871,3243.0
2021-03-11 14:00:00,388.61,389.83,388.61,389.5,2392.0,371.1927,372.3581,371.1927,372.0428,2392.0
2021-03-11 14:10:00,389.38,389.5,388.98,389.01,1339.0,371.9282,372.0428,371.5461,371.5748,1339.0
2021-03-11 14:20:00,389.14,389.49,388.71,388.71,2100.0,371.699,372.0333,371.2883,371.2883,2100.0
2021-03-11 14:30:00,388.55,388.63,387.98,387.98,2221.0,371.1354,371.2118,370.591,370.591,2221.0
2021-03-11 14:40:00,387.92,388.37,387.92,388.13,2801.0,370.5337,370.9635,370.5337,370.7342,2801.0
2021-03-11 14:50:00,387.93,388.16,387.73,388.1,2689.0,370.5432,370.7629,370.3522,370.7056,2689.0
2021-03-11 15:00:00,387.89,387.89,387.18,387.54,1800.0,370.505,370.505,369.8268,370.1707,1800.0
2021-03-11 15:10:00,387.35,387.35,387.02,387.11,1540.0,369.9892,369.9892,369.674,369.76,1540.0
2021-03-11 15:20:00,387.26,387.38,386.97,387.28,2170.0,369.9032,370.0179,369.6262,369.9223,2170.0
2021-03-11 15:30:00,387.28,387.58,386.95,387.14,5164.0,369.9223,370.2089,369.6071,369.7886,5164.0
2021-03-11 15:40:00,387.23,387.35,386.86,387.0,6250.0,369.8746,369.9892,369.5212,369.6549,6250.0
2021-03-11 15:50:00,386.8,387.2,386.11,386.83,17243.0,369.4639,369.8459,368.8048,369.4925,17243.0
2021-03-12 09:30:00,386.87,390.04,386.87,389.65,4914.0,369.5307,372.5586,369.5307,372.1861,4914.0
2021-03-12 09:40:00,389.26,389.26,386.36,386.37,1800.0,371.8136,371.8136,369.0436,369.0531,1800.0
2021-03-12 09:50:00,386.8,388.51,386.8,388.17,1817.0,369.4639,371.0972,369.4639,370.7725,1817.0
2021-03-12 10:00:00,388.38,390.42,388.38,390.37,2776.0,370.973,372.9216,370.973,372.8739,2776.0
2021-03-12 10:10:00,390.31,391.03,389.92,390.87,4616.0,372.8165,373.5043,372.444,373.3514,4616.0
2021-03-12 10:20:00,390.46,390.47,388.6,388.6,4549.0,372.9598,372.9694,371.1832,371.1832,4549.0
2021-03-12 10:30:00,389.18,389.37,388.69,389.37,1421.0,371.7372,371.9187,371.2691,371.9187,1421.0
2021-03-12 10:40:00,389.74,390.62,389.74,390.62,800.0,372.2721,373.1126,372.2721,373.1126,800.0
2021-03-12 10:50:00,390.92,390.93,390.22,390.23,2508.0,373.3992,373.4088,372.7306,372.7401,2508.0
2021-03-12 11:00:00,390.43,390.54,389.15,389.15,2780.0,372.9312,373.0362,371.7085,371.7085,2780.0
2021-03-12 11:10:00,389.34,389.53,388.51,389.13,3109.0,371.89,372.0715,371.0972,371.6894,3109.0
2021-03-12 11:20:00,388.86,389.95,388.75,389.94,3221.0,371.4315,372.4727,371.3265,372.4631,3221.0
2021-03-12 11:30:00,390.0,390.36,389.86,389.86,1459.0,372.5204,372.8643,372.3867,372.3867,1459.0
2021-03-12 11:40:00,388.92,389.4,388.75,389.4,2000.0,371.4888,371.9473,371.3265,371.9473,2000.0
2021-03-12 11:50:00,389.4,389.71,388.93,389.23,1403.0,371.9473,372.2434,371.4984,371.7849,1403.0
2021-03-12 12:00:00,389.34,389.34,388.51,388.94,1100.0,371.89,371.89,371.0972,371.5079,1100.0
2021-03-12 12:10:00,388.62,388.83,388.44,388.83,1834.0,371.2023,371.4029,371.0304,371.4029,1834.0
2021-03-12 12:20:00,389.04,390.2,389.04,389.64,4100.0,371.6035,372.7115,371.6035,372.1766,4100.0
2021-03-12 12:30:00,389.71,390.2,389.27,390.2,3203.0,372.2434,372.7115,371.8232,372.7115,3203.0
2021-03-12 12:40:00,390.38,391.11,390.38,391.11,400.0,372.8834,373.5807,372.8834,373.5807,400.0
2021-03-12 12:50:00,391.17,393.05,390.95,392.73,2071.0,373.638,375.4337,373.4279,375.1281,2071.0
2021-03-12 13:00:00,392.73,392.94,391.79,392.29,3617.0,375.1281,375.3287,374.2302,374.7078,3617.0
2021-03-12 13:10:00,392.31,392.49,392.17,392.24,1827.0,374.7269,374.8988,374.5932,374.66,1827.0
2021-03-12 13:20:00,392.39,392.39,391.74,391.77,1794.0,374.8033,374.8033,374.1824,374.2111,1794.0
2021-03-12 13:30:00,391.65,391.65,391.08,391.37,3014.0,374.0965,374.0965,373.552,373.829,3014.0
2021-03-12 13:40:00,391.34,392.07,391.17,392.07,1833.0,373.8004,374.4977,373.638,374.4977,1833.0
2021-03-12 13:50:00,392.25,392.95,392.25,392.75,1159.0,374.6696,375.3382,374.6696,375.1472,1159.0
2021-03-12 14:00:00,392.99,393.35,392.87,393.35,2437.0,375.3764,375.7203,375.2618,375.7203,2437.0
2021-03-12 14:10:00,393.02,393.53,392.69,393.03,1905.0,375.4051,375.8922,375.0899,375.4146,1905.0
2021-03-12 14:20:00,393.04,394.52,392.91,394.28,3475.0,375.4242,376.8378,375.3,376.6086,3475.0
2021-03-12 14:30:00,394.51,394.51,393.7,393.79,1818.0,376.8283,376.8283,376.0546,376.1406,1818.0
2021-03-12 14:40:00,393.83,394.24,393.24,394.16,5260.0,376.1788,376.5704,375.6152,376.494,5260.0
2021-03-12 14:50:00,393.96,394.14,393.57,393.76,3628.0,376.3029,376.4749,375.9304,376.1119,3628.0
2021-03-12 15:00:00,393.63,394.02,393.63,393.67,3058.0,375.9877,376.3603,375.9877,376.0259,3058.0
2021-03-12 15:10:00,393.37,393.49,393.21,393.22,1500.0,375.7394,375.854,375.5866,375.5961,1500.0
2021-03-12 15:20:00,393.58,394.7,393.43,394.46,3953.0,375.94,377.0098,375.7967,376.7805,3953.0
2021-03-12 15:30:00,394.37,394.4,393.96,394.17,2060.0,376.6946,376.7232,376.3029,376.5035,2060.0
2021-03-12 15:40:00,394.6,394.6,394.19,394.46,3559.0,376.9143,376.9143,376.5226,376.7805,3559.0
2021-03-12 15:50:00,394.35,395.48,393.81,395.01,34660.0,376.6755,377.7548,376.1597,377.3059,34660.0
2021-03-15 09:30:00,395.1,395.95,394.38,395.07,3127.0,377.3919,378.2038,376.7041,377.3632,3127.0
2021-03-15 09:40:00,395.42,396.0,394.22,394.91,2284.0,377.6975,378.2515,376.5513,377.2104,2284.0
2021-03-15 09:50:00,395.42,396.77,395.42,396.69,1600.0,377.6975,378.987,377.6975,378.9106,1600.0
2021-03-15 10:00:00,396.69,396.69,395.37,395.81,913.0,378.9106,378.9106,377.6498,378.07,913.0
2021-03-15 10:10:00,395.11,395.12,393.62,394.0,3354.0,377.4014,377.411,375.9782,376.3412,3354.0
2021-03-15 10:20:00,393.8,395.53,393.79,394.99,1250.0,376.1501,377.8026,376.1406,377.2868,1250.0
2021-03-15 10:30:00,395.23,395.43,394.91,395.27,800.0,377.516,377.7071,377.2104,377.5542,800.0
2021-03-15 10:40:00,395.5,395.52,394.13,394.13,2197.0,377.7739,377.793,376.4653,376.4653,2197.0
2021-03-15 10:50:00,393.91,394.28,393.91,394.28,2090.0,376.2552,376.6086,376.2552,376.6086,2090.0
2021-03-15 11:00:00,394.02,394.74,393.97,394.73,1200.0,376.3603,377.048,376.3125,377.0384,1200.0
2021-03-15 11:10:00,394.95,395.14,394.52,395.1,2210.0,377.2486,377.4301,376.8378,377.3919,2210.0
2021-03-15 11:20:00,394.58,394.62,394.58,394.62,300.0,376.8952,376.9334,376.8952,376.9334,300.0
2021-03-15 11:30:00,394.46,394.46,393.06,393.06,1504.0,376.7805,376.7805,375.4433,375.4433,1504.0
2021-03-15 11:40:00,393.04,393.82,393.04,393.68,600.0,375.4242,376.1692,375.4242,376.0355,600.0
2021-03-15 11:50:00,394.74,394.74,394.38,394.38,937.0,377.048,377.048,376.7041,376.7041,937.0
2021-03-15 12:00:00,394.39,394.41,394.39,394.41,300.0,376.7137,376.7328,376.7137,376.7328,300.0
2021-03-15 12:10:00,395.0,395.8,395.0,395.57,2604.0,377.2963,378.0605,377.2963,377.8408,2604.0
2021-03-15 12:20:00,395.96,396.32,395.56,396.32,1502.0,378.2133,378.5572,377.8312,378.5572,1502.0
2021-03-15 12:30:00,396.55,396.55,395.81,396.34,900.0,378.7769,378.7769,378.07,378.5763,900.0
2021-03-15 12:40:00,396.34,396.38,396.15,396.38,900.0,378.5763,378.6145,378.3948,378.6145,900.0
2021-03-15 12:50:00,397.12,397.12,396.18,396.3,1114.0,379.3213,379.3213,378.4234,378.5381,1114.0
2021-03-15 13:00:00,396.48,396.9,396.48,396.7,1100.0,378.71,379.1112,378.71,378.9201,1100.0
2021-03-15 13:10:00,396.86,397.24,396.86,397.15,1399.0,379.073,379.4359,379.073,379.35,1399.0
2021-03-15 13:20:00,397.01,397.89,397.01,397.88,801.0,379.2162,380.0568,379.2162,380.0473,801.0
2021-03-15 13:30:00,397.74,397.93,397.57,397.57,976.0,379.9135,380.095,379.7512,379.7512,976.0
2021-03-15 13:40:00,397.51,397.72,397.42,397.62,1810.0,379.6938,379.8944,379.6079,379.7989,1810.0
2021-03-15 13:50:00,397.68,398.09,397.45,398.02,900.0,379.8562,380.2478,379.6365,380.181,900.0
2021-03-15 14:00:00,398.17,398.6,398.1,398.6,2255.0,380.3243,380.735,380.2574,380.735,2255.0
2021-03-15 14:10:00,398.65,398.8,398.37,398.66,800.0,380.7827,380.926,380.5153,380.7923,800.0
2021-03-15 14:20:00,398.9,399.34,398.7,399.12,4042.0,381.0215,381.4418,380.8305,381.2317,4042.0
2021-03-15 14:30:00,399.6,400.16,399.06,399.99,12345.0,381.6902,382.2251,381.1744,382.0627,12345.0
2021-03-15 14:40:00,399.94,400.02,399.73,399.84,1887.0,382.0149,382.0913,381.8143,381.9194,1887.0
2021-03-15 14:50:00,399.56,399.69,399.21,399.27,2506.0,381.652,381.7761,381.3176,381.375,2506.0
2021-03-15 15:00:00,399.09,399.41,398.34,398.43,3308.0,381.203,381.5087,380.4866,380.5726,3308.0
2021-03-15 15:10:00,398.24,398.43,397.25,397.36,3410.0,380.3911,380.5726,379.4455,379.5506,3410.0
2021-03-15 15:20:00,397.32,397.53,396.83,396.83,3164.0,379.5124,379.7129,379.0443,379.0443,3164.0
2021-03-15 15:30:00,396.86,397.18,396.54,396.82,5473.0,379.073,379.3786,378.7673,379.0348,5473.0
2021-03-15 15:40:00,396.98,399.36,396.74,398.55,4400.0,379.1876,381.4609,378.9584,380.6872,4400.0
2021-03-15 15:50:00,398.38,399.92,398.15,399.92,15864.0,380.5248,381.9958,380.3052,381.9958,15864.0
2021-03-16 09:30:00,399.19,399.69,396.02,397.43,3186.0,381.2985,381.7761,378.2706,379.6174,3186.0
2021-03-16 09:40:00,396.86,397.94,396.86,397.7,501.0,379.073,380.1046,379.073,379.8753,501.0
2021-03-16 09:50:00,397.37,397.62,395.82,395.96,2938.0,379.5601,379.7989,378.0796,378.2133,2938.0
2021-03-16 10:00:00,395.96,395.96,393.11,393.16,3922.0,378.2133,378.2133,375.491,375.5388,3922.0
2021-03-16 10:10:00,393.23,393.24,390.71,390.74,9275.0,375.6057,375.6152,373.1986,373.2273,9275.0
2021-03-16 10:20:00,390.61,391.37,389.69,389.74,7078.0,373.1031,373.829,372.2243,372.2721,7078.0
2021-03-16 10:30:00,389.69,390.34,388.02,388.79,6410.0,372.2243,372.8452,370.6292,371.3647,6410.0
2021-03-16 10:40:00,388.63,389.81,388.63,389.19,2734.0,371.2118,372.3389,371.2118,371.7467,2734.0
2021-03-16 10:50:00,388.48,388.58,388.19,388.24,1402.0,371.0686,371.1641,370.7916,370.8393,1402.0
2021-03-16 11:00:00,388.09,389.19,387.6,389.06,4185.0,370.696,371.7467,370.228,371.6226,4185.0
2021-03-16 11:10:00,389.48,390.67,389.29,390.66,1225.0,372.0237,373.1604,371.8423,373.1509,1225.0
2021-03-16 11:20:00,390.63,393.03,390.54,392.75,5886.0,373.1222,375.4146,373.0362,375.1472,5886.0
2021-03-16 11:30:00,392.85,393.12,392.72,392.94,1900.0,375.2427,375.5006,375.1185,375.3287,1900.0
2021-03-16 11:40:00,392.93,393.01,392.47,392.47,1206.0,375.3191,375.3955,374.8797,374.8797,1206.0
2021-03-16 11:50:00,392.56,392.56,392.35,392.48,1000.0,374.9657,374.9657,374.7651,374.8893,1000.0
2021-03-16 12:00:00,392.14,392.15,391.49,391.76,2000.0,374.5645,374.5741,373.9437,374.2016,2000.0
2021-03-16 12:10:00,391.77,392.16,391.61,392.0,1799.0,374.2111,374.5836,374.0583,374.4308,1799.0
2021-03-16 12:20:00,392.08,392.73,392.08,392.73,810.0,374.5072,375.1281,374.5072,375.1281,810.0
2021-03-16 12:30:00,392.57,393.4,392.57,393.4,1081.0,374.9752,375.768,374.9752,375.768,1081.0
2021-03-16 12:40:00,393.96,393.96,393.63,393.63,1779.0,376.3029,376.3029,375.9877,375.9877,1779.0
2021-03-16 12:50:00,393.78,393.86,393.69,393.69,1000.0,376.131,376.2074,376.045,376.045,1000.0
2021-03-16 13:00:00,393.78,393.78,393.23,393.54,1256.0,376.131,376.131,375.6057,375.9018,1256.0
2021-03-16 13:10:00,393.29,393.51,393.24,393.51,808.0,375.663,375.8731,375.6152,375.8731,808.0
2021-03-16 13:20:00,393.64,393.86,393.64,393.86,603.0,375.9973,376.2074,375.9973,376.2074,603.0
2021-03-16 13:30:00,393.81,393.84,393.0,393.0,1300.0,376.1597,376.1883,375.386,375.386,1300.0
2021-03-16 13:40:00,393.08,394.44,393.02,394.44,2406.0,375.4624,376.7614,375.4051,376.7614,2406.0
2021-03-16 13:50:00,394.21,394.21,393.71,393.87,1280.0,376.5417,376.5417,376.0642,376.217,1280.0
2021-03-16 14:00:00,393.83,393.83,393.83,393.83,203.0,376.1788,376.1788,376.1788,376.1788,203.0
2021-03-16 14:10:00,393.72,393.79,393.53,393.63,1800.0,376.0737,376.1406,375.8922,375.9877,1800.0
2021-03-16 14:20:00,393.65,393.65,393.06,393.29,900.0,376.0068,376.0068,375.4433,375.663,900.0
2021-03-16 14:30:00,393.26,393.5,392.91,393.5,1100.0,375.6343,375.8636,375.3,375.8636,1100.0
2021-03-16 14:40:00,393.5,393.99,393.31,393.71,1800.0,375.8636,376.3316,375.6821,376.0642,1800.0
2021-03-16 14:50:00,393.94,394.22,393.86,393.97,1400.0,376.2838,376.5513,376.2074,376.3125,1400.0
2021-03-16 15:00:00,393.69,394.06,393.5,393.98,1204.0,376.045,376.3985,375.8636,376.3221,1204.0
2021-03-16 15:10:00,393.39,393.54,393.24,393.54,1018.0,375.7585,375.9018,375.6152,375.9018,1018.0
2021-03-16 15:20:00,393.53,393.63,391.94,392.18,10669.0,375.8922,375.9877,374.3735,374.6027,10669.0
2021-03-16 15:30:00,392.12,392.62,391.87,392.16,3600.0,374.5454,375.023,374.3066,374.5836,3600.0
2021-03-16 15:40:00,392.33,392.48,390.11,390.43,5829.0,374.746,374.8893,372.6255,372.9312,5829.0
2021-03-16 15:50:00,390.61,391.05,388.83,389.34,37082.0,373.1031,373.5234,371.4029,371.89,37082.0
2021-03-17 09:30:00,391.2,391.2,388.71,389.74,3705.0,373.6667,373.6667,371.2883,372.2721,3705.0
2021-03-17 09:40:00,390.56,391.55,390.56,390.93,2000.0,373.0553,374.001,373.0553,373.4088,2000.0
2021-03-17 09:50:00,391.14,392.92,390.9,391.97,2559.0,373.6093,375.3096,373.3801,374.4021,2559.0
2021-03-17 10:00:00,392.61,392.96,391.85,392.48,3141.0,375.0135,375.3478,374.2875,374.8893,3141.0
2021-03-17 10:10:00,392.33,392.78,392.26,392.5,1418.0,374.746,375.1758,374.6791,374.9084,1418.0
2021-03-17 10:20:00,392.27,392.45,391.4,391.98,5460.0,374.6887,374.8606,373.8577,374.4117,5460.0
2021-03-17 10:30:00,392.03,392.23,391.18,391.23,2500.0,374.4595,374.6505,373.6475,373.6953,2500.0
2021-03-17 10:40:00,390.87,390.87,390.15,390.74,1005.0,373.3514,373.3514,372.6637,373.2273,1005.0
2021-03-17 10:50:00,391.09,391.62,391.08,391.21,2101.0,373.5616,374.0678,373.552,373.6762,2101.0
2021-03-17 11:00:00,391.21,392.31,391.21,392.24,1495.0,373.6762,374.7269,373.6762,374.66,1495.0
2021-03-17 11:10:00,393.19,393.77,392.93,393.74,1733.0,375.5675,376.1215,375.3191,376.0928,1733.0
2021-03-17 11:20:00,393.54,394.04,392.73,393.31,2464.0,375.9018,376.3794,375.1281,375.6821,2464.0
2021-03-17 11:30:00,393.72,394.44,393.69,394.44,816.0,376.0737,376.7614,376.045,376.7614,816.0
2021-03-17 11:40:00,394.71,396.11,394.71,395.7,4621.0,377.0193,378.3566,377.0193,377.965,4621.0
2021-03-17 11:50:00,396.02,396.25,395.73,396.25,901.0,378.2706,378.4903,377.9936,378.4903,901.0
2021-03-17 12:00:00,396.77,398.26,396.4,398.08,3874.0,378.987,380.4102,378.6336,380.2383,3874.0
2021-03-17 12:10:00,398.02,398.2,397.23,397.3,3314.0,380.181,380.3529,379.4264,379.4933,3314.0
2021-03-17 12:20:00,397.12,397.12,396.37,396.59,2866.0,379.3213,379.3213,378.6049,378.8151,2866.0
2021-03-17 12:30:00,396.52,396.55,395.79,396.1,1814.0,378.7482,378.7769,378.0509,378.347,1814.0
2021-03-17 12:40:00,395.98,396.42,395.97,396.14,1724.0,378.2324,378.6527,378.2229,378.3852,1724.0
2021-03-17 12:50:00,396.25,396.65,396.04,396.26,1400.0,378.4903,378.8724,378.2897,378.4999,1400.0
2021-03-17 13:00:00,396.63,396.65,396.19,396.27,3351.0,378.8533,378.8724,378.433,378.5094,3351.0
2021-03-17 13:10:00,396.22,396.81,394.63,394.65,4500.0,378.4617,379.0252,376.9429,376.962,4500.0
2021-03-17 13:20:00,394.59,394.63,393.62,394.25,1678.0,376.9047,376.9429,375.9782,376.58,1678.0
2021-03-17 13:30:00,394.22,394.28,393.86,394.22,1000.0,376.5513,376.6086,376.2074,376.5513,1000.0
2021-03-17 13:40:00,393.94,393.95,393.63,393.72,1093.0,376.2838,376.2934,375.9877,376.0737,1093.0
2021-03-17 13:50:00,394.09,394.27,393.43,394.14,1900.0,376.4271,376.5991,375.7967,376.4749,1900.0
2021-03-17 14:00:00,395.01,395.59,395.01,395.33,1555.0,377.3059,377.8599,377.3059,377.6115,1555.0
2021-03-17 14:10:00,395.94,396.23,395.31,395.31,1889.0,378.1942,378.4712,377.5924,377.5924,1889.0
2021-03-17 14:20:00,395.46,395.71,394.74,394.97,3142.0,377.7357,377.9745,377.048,377.2677,3142.0
2021-03-17 14:30:00,395.23,397.54,395.22,397.54,2400.0,377.516,379.7225,377.5065,379.7225,2400.0
2021-03-17 14:40:00,397.53,398.26,397.09,398.21,4114.0,379.7129,380.4102,379.2927,380.3625,4114.0
2021-03-17 14:50:00,398.0,400.11,397.81,399.67,8224.0,380.1619,382.1773,379.9804,381.757,8224.0
2021-03-17 15:00:00,399.6,399.86,398.71,399.18,5309.0,381.6902,381.9385,380.8401,381.289,5309.0
2021-03-17 15:10:00,399.51,399.96,399.25,399.33,4818.0,381.6042,382.034,381.3559,381.4323,4818.0
2021-03-17 15:20:00,399.53,399.56,398.91,399.43,6242.0,381.6233,381.652,381.0311,381.5278,6242.0
2021-03-17 15:30:00,399.47,400.86,399.02,400.14,7032.0,381.566,382.8937,381.1362,382.206,7032.0
2021-03-17 15:40:00,400.37,400.69,399.29,399.88,12642.0,382.4257,382.7313,381.3941,381.9576,12642.0
2021-03-17 15:50:00,399.7,400.73,399.66,400.04,27488.0,381.7857,382.7695,381.7475,382.1104,27488.0
2021-03-18 09:30:00,400.37,401.0,399.6,400.42,2910.0,382.4257,383.0274,381.6902,382.4734,2910.0
2021-03-18 09:40:00,401.19,402.55,401.19,401.78,2637.0,383.2089,384.5079,383.2089,383.7725,2637.0
2021-03-18 09:50:00,401.75,402.33,400.61,401.41,2858.0,383.7438,384.2978,382.6549,383.419,2858.0
2021-03-18 10:00:00,400.99,403.55,400.99,403.38,1286.0,383.0179,385.4631,383.0179,385.3007,1286.0
2021-03-18 10:10:00,404.19,405.36,404.02,405.16,4939.0,386.0744,387.192,385.9121,387.001,4939.0
2021-03-18 10:20:00,405.31,405.75,404.21,405.39,2303.0,387.1442,387.5645,386.0935,387.2207,2303.0
2021-03-18 10:30:00,405.37,406.23,404.93,405.49,2807.0,387.2016,388.023,386.7813,387.3162,2807.0
2021-03-18 10:40:00,405.64,408.33,405.64,408.22,7197.0,387.4595,390.0289,387.4595,389.9238,7197.0
2021-03-18 10:50:00,408.07,408.07,407.53,407.58,2629.0,389.7805,389.7805,389.2647,389.3125,2629.0
2021-03-18 11:00:00,407.34,408.74,407.19,408.74,1607.0,389.0833,390.4205,388.94,390.4205,1607.0
2021-03-18 11:10:00,408.39,408.54,407.73,407.89,2800.0,390.0862,390.2295,389.4558,389.6086,2800.0
2021-03-18 11:20:00,407.55,407.86,407.51,407.86,700.0,389.2839,389.58,389.2456,389.58,700.0
2021-03-18 11:30:00,407.61,408.05,406.84,407.14,2860.0,389.3412,389.7614,388.6057,388.8922,2860.0
2021-03-18 11:40:00,407.05,408.21,406.63,408.11,4574.0,388.8063,389.9143,388.4051,389.8188,4574.0
2021-03-18 11:50:00,407.64,408.22,407.64,407.82,600.0,389.3698,389.9238,389.3698,389.5418,600.0
2021-03-18 12:00:00,408.02,408.23,407.39,407.73,2031.0,389.7328,389.9334,389.131,389.4558,2031.0
2021-03-18 12:10:00,407.41,407.76,406.68,406.75,1850.0,389.1501,389.4844,388.4528,388.5197,1850.0
2021-03-18 12:20:00,406.72,406.89,406.32,406.44,2001.0,388.4911,388.6534,388.109,388.2236,2001.0
2021-03-18 12:30:00,406.43,406.51,406.37,406.51,700.0,388.2141,388.2905,388.1567,388.2905,700.0
2021-03-18 12:40:00,406.84,407.04,406.38,406.38,3100.0,388.6057,388.7967,388.1663,388.1663,3100.0
2021-03-18 12:50:00,406.41,406.46,405.8,405.8,1500.0,388.1949,388.2427,387.6123,387.6123,1500.0
2021-03-18 13:00:00,405.67,406.14,405.67,405.98,804.0,387.4881,387.937,387.4881,387.7842,804.0
2021-03-18 13:10:00,406.0,406.0,405.14,405.14,900.0,387.8033,387.8033,386.9819,386.9819,900.0
2021-03-18 13:20:00,405.48,406.09,405.42,405.73,1003.0,387.3066,387.8893,387.2493,387.5454,1003.0
2021-03-18 13:30:00,405.89,406.46,405.86,406.46,1123.0,387.6983,388.2427,387.6696,388.2427,1123.0
2021-03-18 13:40:00,406.76,407.21,406.73,407.21,2880.0,388.5293,388.9591,388.5006,388.9591,2880.0
2021-03-18 13:50:00,406.99,407.1,406.84,406.99,1552.0,388.749,388.854,388.6057,388.749,1552.0
2021-03-18 14:00:00,407.28,407.3,406.38,406.76,2575.0,389.026,389.0451,388.1663,388.5293,2575.0
2021-03-18 14:10:00,406.51,406.54,406.23,406.24,900.0,388.2905,388.3191,388.023,388.0326,900.0
2021-03-18 14:20:00,406.21,406.42,405.88,406.32,2400.0,388.0039,388.2045,387.6887,388.109,2400.0
2021-03-18 14:30:00,406.59,406.8,404.24,404.61,2400.0,388.3669,388.5675,386.1222,386.4756,2400.0
2021-03-18 14:40:00,403.77,405.73,403.58,405.73,3120.0,385.6733,387.5454,385.4918,387.5454,3120.0
2021-03-18 14:50:00,405.91,406.61,405.91,406.28,3750.0,387.7174,388.386,387.7174,388.0708,3750.0
2021-03-18 15:00:00,406.33,406.83,405.62,405.89,2412.0,388.1185,388.5961,387.4404,387.6983,2412.0
2021-03-18 15:10:00,406.35,406.7,405.77,406.12,6317.0,388.1376,388.4719,387.5836,387.9179,6317.0
2021-03-18 15:20:00,406.23,406.35,405.16,406.35,5785.0,388.023,388.1376,387.001,388.1376,5785.0
2021-03-18 15:30:00,406.47,406.49,405.24,405.81,10035.0,388.2523,388.2714,387.0774,387.6218,10035.0
2021-03-18 15:40:00,405.5,406.16,405.49,406.13,12087.0,387.3257,387.9562,387.3162,387.9275,12087.0
2021-03-18 15:50:00,406.13,406.13,404.21,404.7,24251.0,387.9275,387.9275,386.0935,386.5616,24251.0
2021-03-19 09:30:00,405.53,405.53,399.02,399.47,31143.0,387.3544,387.3544,381.1362,381.566,31143.0
2021-03-19 09:40:00,398.76,398.79,393.68,393.69,5866.0,380.8878,380.9165,376.0355,376.045,5866.0
2021-03-19 09:50:00,394.44,396.37,394.44,395.92,1988.0,376.7614,378.6049,376.7614,378.1751,1988.0
2021-03-19 10:00:00,395.71,398.42,395.7,398.42,3201.0,377.9745,380.5631,377.965,380.5631,3201.0
2021-03-19 10:10:00,398.95,400.83,398.79,400.67,4378.0,381.0693,382.865,380.9165,382.7122,4378.0
2021-03-19 10:20:00,400.66,400.94,399.67,399.67,2207.0,382.7027,382.9701,381.757,381.757,2207.0
2021-03-19 10:30:00,399.69,399.69,398.24,398.54,2100.0,381.7761,381.7761,380.3911,380.6777,2100.0
2021-03-19 10:40:00,398.65,399.41,398.28,399.41,2500.0,380.7827,381.5087,380.4293,381.5087,2500.0
2021-03-19 10:50:00,399.77,400.5,399.7,400.24,1400.0,381.8525,382.5498,381.7857,382.3015,1400.0
2021-03-19 11:00:00,400.25,400.84,399.63,399.64,1332.0,382.311,382.8746,381.7188,381.7284,1332.0
2021-03-19 11:10:00,399.32,399.51,399.22,399.22,500.0,381.4227,381.6042,381.3272,381.3272,500.0
2021-03-19 11:20:00,399.21,399.21,397.58,398.75,1000.0,381.3176,381.3176,379.7607,380.8783,1000.0
2021-03-19 11:30:00,399.5,400.6,399.45,400.33,2071.0,381.5946,382.6453,381.5469,382.3874,2071.0
2021-03-19 11:40:00,400.4,401.55,400.32,401.55,901.0,382.4543,383.5528,382.3779,383.5528,901.0
2021-03-19 11:50:00,401.76,401.93,400.99,401.05,3125.0,383.7534,383.9157,383.0179,383.0752,3125.0
2021-03-19 12:00:00,400.88,401.46,399.98,401.12,2900.0,382.9128,383.4668,382.0531,383.142,2900.0
2021-03-19 12:10:00,401.3,401.56,401.21,401.56,1705.0,383.314,383.5623,383.228,383.5623,1705.0
2021-03-19 12:20:00,401.21,401.54,401.11,401.23,1146.0,383.228,383.5432,383.1325,383.2471,1146.0
2021-03-19 12:30:00,401.03,401.03,400.18,400.19,788.0,383.0561,383.0561,382.2442,382.2537,788.0
2021-03-19 12:40:00,400.1,400.46,399.99,400.09,1108.0,382.1678,382.5116,382.0627,382.1582,1108.0
2021-03-19 12:50:00,400.12,400.12,399.63,399.65,423.0,382.1869,382.1869,381.7188,381.7379,423.0
2021-03-19 13:00:00,399.56,399.56,399.11,399.11,400.0,381.652,381.652,381.2221,381.2221,400.0
2021-03-19 13:10:00,398.73,399.11,398.73,398.94,703.0,380.8592,381.2221,380.8592,381.0597,703.0
2021-03-19 13:20:00,398.89,399.14,398.83,399.14,975.0,381.012,381.2508,380.9547,381.2508,975.0
2021-03-19 13:30:00,399.85,399.85,399.44,399.53,1583.0,381.929,381.929,381.5373,381.6233,1583.0
2021-03-19 13:40:00,399.79,400.0,399.75,400.0,940.0,381.8717,382.0722,381.8334,382.0722,940.0
2021-03-19 13:50:00,400.0,400.7,400.0,400.51,1301.0,382.0722,382.7409,382.0722,382.5594,1301.0
2021-03-19 14:00:00,400.79,401.04,399.93,399.93,1100.0,382.8268,383.0656,382.0054,382.0054,1100.0
2021-03-19 14:10:00,400.13,400.2,400.04,400.05,553.0,382.1964,382.2633,382.1104,382.12,553.0
2021-03-19 14:20:00,400.19,400.69,400.19,400.59,1200.0,382.2537,382.7313,382.2537,382.6358,1200.0
2021-03-19 14:30:00,400.6,401.15,400.6,401.01,1805.0,382.6453,383.1707,382.6453,383.037,1805.0
2021-03-19 14:40:00,401.0,401.2,400.75,400.81,1100.0,383.0274,383.2185,382.7886,382.8459,1100.0
2021-03-19 14:50:00,400.97,401.67,400.75,401.53,1800.0,382.9988,383.6674,382.7886,383.5337,1800.0
2021-03-19 15:00:00,401.55,401.56,401.0,401.5,2191.0,383.5528,383.5623,383.0274,383.505,2191.0
2021-03-19 15:10:00,401.46,401.74,401.2,401.2,2001.0,383.4668,383.7343,383.2185,383.2185,2001.0
2021-03-19 15:20:00,401.5,402.45,401.07,402.45,3765.0,383.505,384.4124,383.0943,384.4124,3765.0
2021-03-19 15:30:00,402.25,403.17,401.89,402.08,2549.0,384.2214,385.1002,383.8775,384.059,2549.0
2021-03-19 15:40:00,402.18,404.68,402.1,403.78,16199.0,384.1545,386.5425,384.0781,385.6828,16199.0
2021-03-19 15:50:00,402.77,403.11,400.1,400.12,46943.0,384.7181,385.0429,382.1678,382.1869,46943.0
2021-03-22 09:30:00,401.57,401.57,397.02,398.97,4797.0,383.5719,383.5719,379.2258,381.0884,4797.0
2021-03-22 09:40:00,399.15,400.22,398.4,399.75,1030.0,381.2603,382.2824,380.544,381.8334,1030.0
2021-03-22 09:50:00,399.22,400.08,398.52,399.74,1447.0,381.3272,382.1487,380.6586,381.8239,1447.0
2021-03-22 10:00:00,399.82,399.82,397.65,398.28,2191.0,381.9003,381.9003,379.8276,380.4293,2191.0
2021-03-22 10:10:00,398.6,399.12,397.68,399.12,1401.0,380.735,381.2317,379.8562,381.2317,1401.0
2021-03-22 10:20:00,399.09,399.12,397.22,397.22,2628.0,381.203,381.2317,379.4168,379.4168,2628.0
2021-03-22 10:30:00,397.76,398.21,396.66,397.35,2350.0,379.9326,380.3625,378.8819,379.541,2350.0
2021-03-22 10:40:00,397.34,397.73,397.11,397.36,1610.0,379.5315,379.904,379.3118,379.5506,1610.0
2021-03-22 10:50:00,397.29,397.29,395.3,395.49,1396.0,379.4837,379.4837,377.5829,377.7644,1396.0
2021-03-22 11:00:00,395.87,396.77,395.75,396.13,1500.0,378.1273,378.987,378.0127,378.3757,1500.0
2021-03-22 11:10:00,396.29,396.35,394.43,394.66,1706.0,378.5285,378.5858,376.7519,376.9716,1706.0
2021-03-22 11:20:00,394.96,395.92,394.49,395.92,4165.0,377.2581,378.1751,376.8092,378.1751,4165.0
2021-03-22 11:30:00,395.98,396.13,395.74,396.08,1100.0,378.2324,378.3757,378.0032,378.3279,1100.0
2021-03-22 11:40:00,395.97,396.9,395.44,396.9,2010.0,378.2229,379.1112,377.7166,379.1112,2010.0
2021-03-22 11:50:00,396.78,397.01,396.78,396.84,500.0,378.9966,379.2162,378.9966,379.0539,500.0
2021-03-22 12:00:00,396.81,397.39,395.72,395.72,1825.0,379.0252,379.5792,377.9841,377.9841,1825.0
2021-03-22 12:10:00,395.79,395.84,395.49,395.49,400.0,378.0509,378.0987,377.7644,377.7644,400.0
2021-03-22 12:20:00,395.56,396.42,395.56,396.42,1331.0,377.8312,378.6527,377.8312,378.6527,1331.0
2021-03-22 12:30:00,396.32,396.95,396.14,396.95,4186.0,378.5572,379.1589,378.3852,379.1589,4186.0
2021-03-22 12:40:00,397.13,397.54,397.13,397.22,467.0,379.3309,379.7225,379.3309,379.4168,467.0
2021-03-22 12:50:00,397.23,397.92,396.99,397.78,800.0,379.4264,380.0855,379.1971,379.9517,800.0
2021-03-22 13:00:00,398.09,398.09,397.67,397.85,670.0,380.2478,380.2478,379.8467,380.0186,670.0
2021-03-22 13:10:00,397.57,398.27,397.56,397.96,1404.0,379.7512,380.4198,379.7416,380.1237,1404.0
2021-03-22 13:20:00,398.1,398.1,397.49,397.83,1004.0,380.2574,380.2574,379.6747,379.9995,1004.0
2021-03-22 13:30:00,398.2,398.65,398.04,398.04,2288.0,380.3529,380.7827,380.2001,380.2001,2288.0
2021-03-22 13:40:00,398.11,398.47,398.03,398.03,834.0,380.2669,380.6108,380.1905,380.1905,834.0
2021-03-22 13:50:00,398.11,398.11,397.63,397.63,701.0,380.2669,380.2669,379.8085,379.8085,701.0
2021-03-22 14:00:00,397.55,398.56,397.55,398.38,1631.0,379.732,380.6968,379.732,380.5248,1631.0
2021-03-22 14:10:00,398.34,398.34,397.98,398.03,1100.0,380.4866,380.4866,380.1428,380.1905,1100.0
2021-03-22 14:20:00,398.02,398.13,397.93,398.13,700.0,380.181,380.2861,380.095,380.2861,700.0
2021-03-22 14:30:00,398.3,399.31,398.3,399.03,900.0,380.4484,381.4132,380.4484,381.1457,900.0
2021-03-22 14:40:00,398.8,398.94,398.62,398.79,1230.0,380.926,381.0597,380.7541,380.9165,1230.0
2021-03-22 14:50:00,398.62,398.92,398.37,398.75,1100.0,380.7541,381.0406,380.5153,380.8783,1100.0
2021-03-22 15:00:00,398.92,399.74,398.91,399.74,700.0,381.0406,381.8239,381.0311,381.8239,700.0
2021-03-22 15:10:00,399.66,399.75,399.28,399.29,1000.0,381.7475,381.8334,381.3845,381.3941,1000.0
2021-03-22 15:20:00,399.53,399.82,399.02,399.82,2101.0,381.6233,381.9003,381.1362,381.9003,2101.0
2021-03-22 15:30:00,399.45,400.18,399.25,400.15,3800.0,381.5469,382.2442,381.3559,382.2155,3800.0
2021-03-22 15:40:00,400.25,400.37,399.7,399.7,3000.0,382.311,382.4257,381.7857,381.7857,3000.0
2021-03-22 15:50:00,399.96,401.67,399.45,399.56,28773.0,382.034,383.6674,381.5469,381.652,28773.0
2021-03-23 09:30:00,397.59,398.65,397.59,398.65,3621.0,379.7703,380.7827,379.7703,380.7827,3621.0
2021-03-23 09:40:00,399.66,400.79,399.66,400.5,1548.0,381.7475,382.8268,381.7475,382.5498,1548.0
2021-03-23 09:50:00,400.74,402.74,400.12,402.74,700.0,382.7791,384.6894,382.1869,384.6894,700.0
2021-03-23 10:00:00,401.87,401.87,401.27,401.3,1011.0,383.8584,383.8584,383.2853,383.314,1011.0
2021-03-23 10:10:00,402.05,402.05,401.71,401.71,300.0,384.0304,384.0304,383.7056,383.7056,300.0
2021-03-23 10:20:00,401.32,401.49,400.39,400.91,2172.0,383.3331,383.4955,382.4448,382.9415,2172.0
2021-03-23 10:30:00,400.54,400.58,398.46,398.47,1226.0,382.588,382.6262,380.6013,380.6108,1226.0
2021-03-23 10:40:00,398.67,399.23,398.67,399.23,2081.0,380.8018,381.3368,380.8018,381.3368,2081.0
2021-03-23 10:50:00,399.24,399.41,398.88,398.88,600.0,381.3463,381.5087,381.0024,381.0024,600.0
2021-03-23 11:00:00,399.28,400.18,399.28,399.49,1300.0,381.3845,382.2442,381.3845,381.5851,1300.0
2021-03-23 11:10:00,399.87,400.73,399.87,400.72,711.0,381.9481,382.7695,381.9481,382.76,711.0
2021-03-23 11:20:00,400.78,401.03,400.78,401.03,1155.0,382.8173,383.0561,382.8173,383.0561,1155.0
2021-03-23 11:30:00,401.66,401.66,401.22,401.36,600.0,383.6578,383.6578,383.2376,383.3713,600.0
2021-03-23 11:40:00,400.27,400.38,400.25,400.38,500.0,382.3301,382.4352,382.311,382.4352,500.0
2021-03-23 11:50:00,400.29,400.31,399.65,400.22,858.0,382.3492,382.3683,381.7379,382.2824,858.0
2021-03-23 12:00:00,400.38,401.51,400.38,400.74,2816.0,382.4352,383.5146,382.4352,382.7791,2816.0
2021-03-23 12:10:00,400.39,400.54,400.17,400.52,701.0,382.4448,382.588,382.2346,382.5689,701.0
2021-03-23 12:20:00,400.42,400.42,400.11,400.27,529.0,382.4734,382.4734,382.1773,382.3301,529.0
2021-03-23 12:30:00,400.34,400.34,399.63,399.88,1158.0,382.397,382.397,381.7188,381.9576,1158.0
2021-03-23 12:40:00,399.74,399.87,399.24,399.24,500.0,381.8239,381.9481,381.3463,381.3463,500.0
2021-03-23 12:50:00,399.12,399.12,399.12,399.12,100.0,381.2317,381.2317,381.2317,381.2317,100.0
2021-03-23 13:00:00,399.24,399.3,398.87,398.88,1600.0,381.3463,381.4036,380.9929,381.0024,1600.0
2021-03-23 13:10:00,398.51,398.8,398.51,398.8,200.0,380.649,380.926,380.649,380.926,200.0
2021-03-23 13:20:00,398.96,399.02,397.83,398.06,2920.0,381.0789,381.1362,379.9995,380.2192,2920.0
2021-03-23 13:30:00,397.57,398.0,396.97,397.44,1501.0,379.7512,380.1619,379.178,379.627,1501.0
2021-03-23 13:40:00,397.08,397.08,395.78,396.14,1200.0,379.2831,379.2831,378.0414,378.3852,1200.0
2021-03-23 13:50:00,396.06,396.2,395.76,395.86,2041.0,378.3088,378.4426,378.0223,378.1178,2041.0
2021-03-23 14:00:00,395.86,396.01,395.26,395.68,3614.0,378.1178,378.2611,377.5447,377.9459,3614.0
2021-03-23 14:10:00,395.68,396.02,394.78,394.94,4344.0,377.9459,378.2706,377.0862,377.239,4344.0
2021-03-23 14:20:00,395.11,395.42,394.67,394.71,1576.0,377.4014,377.6975,376.9811,377.0193,1576.0
2021-03-23 14:30:00,394.55,394.97,394.3,394.63,1700.0,376.8665,377.2677,376.6277,376.9429,1700.0
2021-03-23 14:40:00,394.6,394.6,393.83,394.11,1994.0,376.9143,376.9143,376.1788,376.4462,1994.0
2021-03-23 14:50:00,394.45,394.45,394.11,394.2,300.0,376.771,376.771,376.4462,376.5322,300.0
2021-03-23 15:00:00,394.26,394.83,393.8,394.7,1138.0,376.5895,377.134,376.1501,377.0098,1138.0
2021-03-23 15:10:00,394.17,394.47,393.96,394.47,1565.0,376.5035,376.7901,376.3029,376.7901,1565.0
2021-03-23 15:20:00,394.18,394.18,393.19,393.19,1607.0,376.5131,376.5131,375.5675,375.5675,1607.0
2021-03-23 15:30:00,393.19,393.19,392.11,392.28,7095.0,375.5675,375.5675,374.5359,374.6982,7095.0
2021-03-23 15:40:00,392.52,393.85,392.52,393.52,5980.0,374.9275,376.1979,374.9275,375.8827,5980.0
2021-03-23 15:50:00,393.3,394.31,392.24,394.12,12433.0,375.6725,376.6373,374.66,376.4558,12433.0
2021-03-24 09:30:00,396.39,398.08,395.96,398.08,3101.0,378.624,380.2383,378.2133,380.2383,3101.0
2021-03-24 09:40:00,398.29,399.6,398.29,398.81,3316.0,380.4389,381.6902,380.4389,380.9356,3316.0
2021-03-24 09:50:00,398.83,398.95,397.46,398.62,2786.0,380.9547,381.0693,379.6461,380.7541,2786.0
2021-03-24 10:00:00,398.46,398.65,397.8,397.87,1357.0,380.6013,380.7827,379.9708,380.0377,1357.0
2021-03-24 10:10:00,397.68,398.82,397.14,397.2,1006.0,379.8562,380.9451,379.3404,379.3977,1006.0
2021-03-24 10:20:00,397.52,397.52,397.08,397.1,866.0,379.7034,379.7034,379.2831,379.3022,866.0
2021-03-24 10:30:00,397.34,399.59,397.34,398.96,3200.0,379.5315,381.6806,379.5315,381.0789,3200.0
2021-03-24 10:40:00,399.13,400.04,399.13,399.83,2849.0,381.2412,382.1104,381.2412,381.9099,2849.0
2021-03-24 10:50:00,399.75,399.75,399.11,399.11,500.0,381.8334,381.8334,381.2221,381.2221,500.0
2021-03-24 11:00:00,399.15,400.1,399.15,399.82,3909.0,381.2603,382.1678,381.2603,381.9003,3909.0
2021-03-24 11:10:00,399.27,399.43,399.16,399.21,1200.0,381.375,381.5278,381.2699,381.3176,1200.0
2021-03-24 11:20:00,399.2,399.25,398.62,398.99,1109.0,381.3081,381.3559,380.7541,381.1075,1109.0
2021-03-24 11:30:00,398.52,399.12,398.49,399.03,2400.0,380.6586,381.2317,380.6299,381.1457,2400.0
2021-03-24 11:40:00,399.25,399.82,399.08,399.63,2172.0,381.3559,381.9003,381.1935,381.7188,2172.0
2021-03-24 11:50:00,399.86,400.38,399.61,399.61,3595.0,381.9385,382.4352,381.6997,381.6997,3595.0
2021-03-24 12:00:00,400.21,400.73,400.15,400.66,1000.0,382.2728,382.7695,382.2155,382.7027,1000.0
2021-03-24 12:10:00,400.71,400.71,400.07,400.08,1500.0,382.7504,382.7504,382.1391,382.1487,1500.0
2021-03-24 12:20:00,400.1,400.15,399.67,399.74,1343.0,382.1678,382.2155,381.757,381.8239,1343.0
2021-03-24 12:30:00,399.95,399.95,399.37,399.72,2837.0,382.0245,382.0245,381.4705,381.8048,2837.0
2021-03-24 12:40:00,399.95,400.36,399.95,400.22,1000.0,382.0245,382.4161,382.0245,382.2824,1000.0
2021-03-24 12:50:00,400.06,400.06,399.24,400.03,1630.0,382.1296,382.1296,381.3463,382.1009,1630.0
2021-03-24 13:00:00,399.51,399.74,399.51,399.74,200.0,381.6042,381.8239,381.6042,381.8239,200.0
2021-03-24 13:10:00,398.85,398.85,396.52,396.77,2587.0,380.9738,380.9738,378.7482,378.987,2587.0
2021-03-24 13:20:00,396.62,397.59,396.28,397.38,1103.0,378.8437,379.7703,378.519,379.5697,1103.0
2021-03-24 13:30:00,397.53,397.57,396.83,396.83,2248.0,379.7129,379.7512,379.0443,379.0443,2248.0
2021-03-24 13:40:00,396.67,396.83,395.32,396.76,2246.0,378.8915,379.0443,377.602,378.9775,2246.0
2021-03-24 13:50:00,397.05,397.05,396.27,396.32,2170.0,379.2545,379.2545,378.5094,378.5572,2170.0
2021-03-24 14:00:00,396.53,396.65,396.15,396.43,1457.0,378.7578,378.8724,378.3948,378.6622,1457.0
2021-03-24 14:10:00,396.89,397.27,396.77,397.18,1900.0,379.1016,379.4646,378.987,379.3786,1900.0
2021-03-24 14:20:00,397.39,397.48,396.92,397.14,2119.0,379.5792,379.6652,379.1303,379.3404,2119.0
2021-03-24 14:30:00,396.11,396.84,395.87,396.51,1710.0,378.3566,379.0539,378.1273,378.7387,1710.0
2021-03-24 14:40:00,396.6,396.77,396.15,396.72,2600.0,378.8246,378.987,378.3948,378.9392,2600.0
2021-03-24 14:50:00,396.5,396.81,395.21,395.21,3100.0,378.7291,379.0252,377.4969,377.4969,3100.0
2021-03-24 15:00:00,395.45,395.54,394.72,394.98,4856.0,377.7262,377.8121,377.0289,377.2772,4856.0
2021-03-24 15:10:00,394.93,396.29,394.93,396.29,1400.0,377.2295,378.5285,377.2295,378.5285,1400.0
2021-03-24 15:20:00,396.17,396.17,395.15,395.15,2220.0,378.4139,378.4139,377.4396,377.4396,2220.0
2021-03-24 15:30:00,395.13,395.74,394.72,395.34,4336.0,377.4205,378.0032,377.0289,377.6211,4336.0
2021-03-24 15:40:00,395.22,396.51,395.22,395.95,5718.0,377.5065,378.7387,377.5065,378.2038,5718.0
2021-03-24 15:50:00,395.47,395.84,394.87,395.19,19300.0,377.7453,378.0987,377.1722,377.4778,19300.0
2021-03-25 09:30:00,395.68,395.68,392.35,392.63,4459.0,377.9459,377.9459,374.7651,375.0326,4459.0
2021-03-25 09:40:00,390.91,391.89,390.28,391.4,2812.0,373.3896,374.3257,372.7879,373.8577,2812.0
2021-03-25 09:50:00,391.56,391.81,390.33,391.76,2711.0,374.0105,374.2493,372.8356,374.2016,2711.0
2021-03-25 10:00:00,391.16,392.46,390.96,392.46,1164.0,373.6284,374.8702,373.4374,374.8702,1164.0
2021-03-25 10:10:00,392.52,392.52,391.4,391.4,1240.0,374.9275,374.9275,373.8577,373.8577,1240.0
2021-03-25 10:20:00,391.63,392.61,391.63,392.44,1100.0,374.0774,375.0135,374.0774,374.8511,1100.0
2021-03-25 10:30:00,392.09,392.09,391.1,391.81,800.0,374.5168,374.5168,373.5711,374.2493,800.0
2021-03-25 10:40:00,391.22,391.22,390.18,390.38,1500.0,373.6858,373.6858,372.6924,372.8834,1500.0
2021-03-25 10:50:00,390.08,391.48,390.08,391.48,531.0,372.5968,373.9341,372.5968,373.9341,531.0
2021-03-25 11:00:00,391.59,391.76,390.64,390.78,1720.0,374.0392,374.2016,373.1317,373.2655,1720.0
2021-03-25 11:10:00,391.39,392.92,391.39,392.92,720.0,373.8481,375.3096,373.8481,375.3096,720.0
2021-03-25 11:20:00,392.89,393.66,392.89,393.66,400.0,375.2809,376.0164,375.2809,376.0164,400.0
2021-03-25 11:30:00,394.24,394.55,394.09,394.09,731.0,376.5704,376.8665,376.4271,376.4271,731.0
2021-03-25 11:40:00,394.54,394.54,393.98,394.32,702.0,376.857,376.857,376.3221,376.6468,702.0
2021-03-25 11:50:00,395.17,397.24,395.15,397.24,2830.0,377.4587,379.4359,377.4396,379.4359,2830.0
2021-03-25 12:00:00,396.82,397.14,396.17,396.17,1100.0,379.0348,379.3404,378.4139,378.4139,1100.0
2021-03-25 12:10:00,395.85,396.35,395.77,396.07,702.0,378.1082,378.5858,378.0318,378.3184,702.0
2021-03-25 12:20:00,396.53,396.8,396.12,396.19,2008.0,378.7578,379.0157,378.3661,378.433,2008.0
2021-03-25 12:30:00,396.31,397.5,396.31,397.5,1112.0,378.5476,379.6843,378.5476,379.6843,1112.0
2021-03-25 12:40:00,397.5,397.9,397.33,397.9,2625.0,379.6843,380.0664,379.5219,380.0664,2625.0
2021-03-25 12:50:00,397.74,398.46,397.74,398.29,1500.0,379.9135,380.6013,379.9135,380.4389,1500.0
2021-03-25 13:00:00,398.15,398.62,397.7,398.06,1800.0,380.3052,380.7541,379.8753,380.2192,1800.0
2021-03-25 13:10:00,398.29,398.44,398.12,398.44,500.0,380.4389,380.5822,380.2765,380.5822,500.0
2021-03-25 13:20:00,398.54,398.61,398.35,398.61,500.0,380.6777,380.7445,380.4962,380.7445,500.0
2021-03-25 13:30:00,398.48,398.49,397.83,398.01,534.0,380.6204,380.6299,379.9995,380.1714,534.0
2021-03-25 13:40:00,398.27,399.44,398.19,398.9,1145.0,380.4198,381.5373,380.3434,381.0215,1145.0
2021-03-25 13:50:00,398.87,398.87,398.31,398.31,600.0,380.9929,380.9929,380.458,380.458,600.0
2021-03-25 14:00:00,398.16,398.28,397.77,398.28,702.0,380.3147,380.4293,379.9422,380.4293,702.0
2021-03-25 14:10:00,398.5,398.51,398.5,398.5,263.0,380.6395,380.649,380.6395,380.6395,263.0
2021-03-25 14:20:00,399.21,399.21,398.08,398.08,1000.0,381.3176,381.3176,380.2383,380.2383,1000.0
2021-03-25 14:30:00,398.1,399.01,397.96,399.01,1306.0,380.2574,381.1266,380.1237,381.1266,1306.0
2021-03-25 14:40:00,399.37,399.37,399.14,399.14,200.0,381.4705,381.4705,381.2508,381.2508,200.0
2021-03-25 14:50:00,399.15,399.65,398.2,398.2,2787.0,381.2603,381.7379,380.3529,380.3529,2787.0
2021-03-25 15:00:00,398.49,399.0,397.66,398.0,2819.0,380.6299,381.1171,379.8371,380.1619,2819.0
2021-03-25 15:10:00,397.92,399.01,397.42,399.01,4788.0,380.0855,381.1266,379.6079,381.1266,4788.0
2021-03-25 15:20:00,399.17,399.17,397.94,398.21,6094.0,381.2794,381.2794,380.1046,380.3625,6094.0
2021-03-25 15:30:00,398.22,398.61,397.88,398.11,9374.0,380.372,380.7445,380.0473,380.2669,9374.0
2021-03-25 15:40:00,398.11,398.21,397.47,397.47,5161.0,380.2669,380.3625,379.6556,379.6556,5161.0
2021-03-25 15:50:00,397.5,398.41,396.76,397.66,25500.0,379.6843,380.5535,378.9775,379.8371,25500.0
2021-03-26 09:30:00,398.87,399.99,397.32,397.32,3431.0,380.9929,382.0627,379.5124,379.5124,3431.0
2021-03-26 09:40:00,397.21,397.84,396.23,397.25,1780.0,379.4073,380.009,378.4712,379.4455,1780.0
2021-03-26 09:50:00,396.44,398.46,395.93,398.44,4119.0,378.6718,380.6013,378.1847,380.5822,4119.0
2021-03-26 10:00:00,398.79,399.11,395.23,396.1,9176.0,380.9165,381.2221,377.516,378.347,9176.0
2021-03-26 10:10:00,396.04,397.73,396.04,397.63,6407.0,378.2897,379.904,378.2897,379.8085,6407.0
2021-03-26 10:20:00,397.68,399.2,397.67,398.37,6588.0,379.8562,381.3081,379.8467,380.5153,6588.0
2021-03-26 10:30:00,398.75,398.92,398.1,398.21,3198.0,380.8783,381.0406,380.2574,380.3625,3198.0
2021-03-26 10:40:00,398.43,398.43,396.54,396.92,4400.0,380.5726,380.5726,378.7673,379.1303,4400.0
2021-03-26 10:50:00,396.94,398.05,396.94,397.71,12786.0,379.1494,380.2096,379.1494,379.8849,12786.0
2021-03-26 11:00:00,397.7,398.75,397.4,398.75,4237.0,379.8753,380.8783,379.5888,380.8783,4237.0
2021-03-26 11:10:00,398.66,398.66,397.02,397.35,5000.0,380.7923,380.7923,379.2258,379.541,5000.0
2021-03-26 11:20:00,397.41,398.05,397.41,397.8,5501.0,379.5983,380.2096,379.5983,379.9708,5501.0
2021-03-26 11:30:00,397.62,397.62,396.83,397.22,1500.0,379.7989,379.7989,379.0443,379.4168,1500.0
2021-03-26 11:40:00,397.34,397.86,396.0,397.69,7670.0,379.5315,380.0282,378.2515,379.8658,7670.0
2021-03-26 11:50:00,397.75,399.5,397.74,398.75,1928.0,379.9231,381.5946,379.9135,380.8783,1928.0
2021-03-26 12:00:00,398.92,399.46,398.82,399.46,1700.0,381.0406,381.5564,380.9451,381.5564,1700.0
2021-03-26 12:10:00,399.47,399.9,399.21,399.48,3033.0,381.566,381.9767,381.3176,381.5755,3033.0
2021-03-26 12:20:00,399.32,399.38,398.24,398.33,3011.0,381.4227,381.48,380.3911,380.4771,3011.0
2021-03-26 12:30:00,398.16,398.74,398.16,398.37,2146.0,380.3147,380.8687,380.3147,380.5153,2146.0
2021-03-26 12:40:00,398.19,399.07,398.19,399.07,1900.0,380.3434,381.1839,380.3434,381.1839,1900.0
2021-03-26 12:50:00,399.42,399.99,399.42,399.65,1700.0,381.5182,382.0627,381.5182,381.7379,1700.0
2021-03-26 13:00:00,399.81,400.09,399.3,399.98,3324.0,381.8908,382.1582,381.4036,382.0531,3324.0
2021-03-26 13:10:00,399.77,399.87,399.32,399.32,1845.0,381.8525,381.9481,381.4227,381.4227,1845.0
2021-03-26 13:20:00,399.55,399.7,398.79,399.19,2000.0,381.6424,381.7857,380.9165,381.2985,2000.0
2021-03-26 13:30:00,398.96,399.26,398.11,398.11,2500.0,381.0789,381.3654,380.2669,380.2669,2500.0
2021-03-26 13:40:00,398.21,398.22,396.0,396.8,5014.0,380.3625,380.372,378.2515,379.0157,5014.0
2021-03-26 13:50:00,396.8,397.85,396.72,397.85,3674.0,379.0157,380.0186,378.9392,380.0186,3674.0
2021-03-26 14:00:00,397.43,397.51,396.23,396.58,3504.0,379.6174,379.6938,378.4712,378.8055,3504.0
2021-03-26 14:10:00,396.69,396.69,394.98,395.14,5032.0,378.9106,378.9106,377.2772,377.4301,5032.0
2021-03-26 14:20:00,395.68,397.14,395.67,396.39,1500.0,377.9459,379.3404,377.9363,378.624,1500.0
2021-03-26 14:30:00,396.49,397.59,396.49,397.11,6106.0,378.7196,379.7703,378.7196,379.3118,6106.0
2021-03-26 14:40:00,396.99,397.04,396.02,396.58,3944.0,379.1971,379.2449,378.2706,378.8055,3944.0
2021-03-26 14:50:00,396.59,398.65,396.59,398.65,1700.0,378.8151,380.7827,378.8151,380.7827,1700.0
2021-03-26 15:00:00,398.88,399.47,398.1,398.1,5186.0,381.0024,381.566,380.2574,380.2574,5186.0
2021-03-26 15:10:00,398.41,398.78,397.53,397.69,1800.0,380.5535,380.9069,379.7129,379.8658,1800.0
2021-03-26 15:20:00,397.81,398.42,397.0,397.15,6116.0,379.9804,380.5631,379.2067,379.35,6116.0
2021-03-26 15:30:00,397.14,398.03,396.73,397.29,5404.0,379.3404,380.1905,378.9488,379.4837,5404.0
2021-03-26 15:40:00,397.29,398.33,397.14,398.33,10724.0,379.4837,380.4771,379.3404,380.4771,10724.0
2021-03-26 15:50:00,398.27,399.54,397.22,399.31,21039.0,380.4198,381.6329,379.4168,381.4132,21039.0
2021-03-29 09:30:00,399.16,401.67,398.26,401.19,6430.0,381.2699,383.6674,380.4102,383.2089,6430.0
2021-03-29 09:40:00,401.2,401.2,399.16,399.16,1500.0,383.2185,383.2185,381.2699,381.2699,1500.0
2021-03-29 09:50:00,399.72,401.32,399.29,401.32,1444.0,381.8048,383.3331,381.3941,383.3331,1444.0
2021-03-29 10:00:00,400.81,402.29,400.58,402.13,2608.0,382.8459,384.2596,382.6262,384.1068,2608.0
2021-03-29 10:10:00,401.74,401.91,400.52,401.9,2450.0,383.7343,383.8966,382.5689,383.8871,2450.0
2021-03-29 10:20:00,401.2,401.2,399.52,399.52,1126.0,383.2185,383.2185,381.6138,381.6138,1126.0
2021-03-29 10:30:00,399.13,399.42,398.15,399.39,1672.0,381.2412,381.5182,380.3052,381.4896,1672.0
2021-03-29 10:40:00,398.64,398.64,397.06,398.38,1603.0,380.7732,380.7732,379.264,380.5248,1603.0
2021-03-29 10:50:00,398.45,399.32,397.84,399.32,2432.0,380.5917,381.4227,380.009,381.4227,2432.0
2021-03-29 11:00:00,399.2,399.36,397.84,398.4,1781.0,381.3081,381.4609,380.009,380.544,1781.0
2021-03-29 11:10:00,398.67,399.85,398.49,399.6,1300.0,380.8018,381.929,380.6299,381.6902,1300.0
2021-03-29 11:20:00,399.72,400.05,399.45,399.81,868.0,381.8048,382.12,381.5469,381.8908,868.0
2021-03-29 11:30:00,399.97,400.74,399.97,400.42,2753.0,382.0436,382.7791,382.0436,382.4734,2753.0
2021-03-29 11:40:00,400.51,401.06,400.32,400.33,1200.0,382.5594,383.0847,382.3779,382.3874,1200.0
2021-03-29 11:50:00,400.17,400.84,399.97,400.36,2127.0,382.2346,382.8746,382.0436,382.4161,2127.0
2021-03-29 12:00:00,400.49,400.99,400.49,400.85,801.0,382.5403,383.0179,382.5403,382.8841,801.0
2021-03-29 12:10:00,400.68,400.68,399.95,400.09,3218.0,382.7218,382.7218,382.0245,382.1582,3218.0
2021-03-29 12:20:00,399.9,400.14,399.31,399.88,1947.0,381.9767,382.206,381.4132,381.9576,1947.0
2021-03-29 12:30:00,400.43,401.75,399.96,401.57,2232.0,382.483,383.7438,382.034,383.5719,2232.0
2021-03-29 12:40:00,401.37,402.34,401.37,401.6,1306.0,383.3808,384.3074,383.3808,383.6005,1306.0
2021-03-29 12:50:00,401.26,402.41,401.07,402.41,2204.0,383.2758,384.3742,383.0943,384.3742,2204.0
2021-03-29 13:00:00,401.99,402.57,401.99,402.15,800.0,383.973,384.5271,383.973,384.1259,800.0
2021-03-29 13:10:00,401.97,402.05,401.56,401.56,1000.0,383.9539,384.0304,383.5623,383.5623,1000.0
2021-03-29 13:20:00,401.43,402.8,401.3,402.8,1455.0,383.4381,384.7467,383.314,384.7467,1455.0
2021-03-29 13:30:00,402.91,404.04,402.9,403.47,1208.0,384.8518,385.9312,384.8423,385.3867,1208.0
2021-03-29 13:40:00,403.16,403.16,402.45,402.84,1396.0,385.0906,385.0906,384.4124,384.785,1396.0
2021-03-29 13:50:00,403.34,403.34,402.3,402.3,501.0,385.2625,385.2625,384.2692,384.2692,501.0
2021-03-29 14:00:00,402.33,402.94,402.16,402.4,1001.0,384.2978,384.8805,384.1354,384.3647,1001.0
2021-03-29 14:10:00,402.39,403.0,401.99,402.98,1872.0,384.3551,384.9378,383.973,384.9187,1872.0
2021-03-29 14:20:00,402.94,403.56,402.72,403.56,1547.0,384.8805,385.4727,384.6703,385.4727,1547.0
2021-03-29 14:30:00,403.08,403.08,402.33,402.58,1799.0,385.0142,385.0142,384.2978,384.5366,1799.0
2021-03-29 14:40:00,402.85,404.0,402.81,403.31,2341.0,384.7945,385.893,384.7563,385.2339,2341.0
2021-03-29 14:50:00,403.1,403.57,402.81,402.82,1424.0,385.0333,385.4822,384.7563,384.7658,1424.0
2021-03-29 15:00:00,403.06,403.18,402.55,402.57,2376.0,384.9951,385.1097,384.5079,384.5271,2376.0
2021-03-29 15:10:00,402.42,402.91,402.42,402.77,1500.0,384.3838,384.8518,384.3838,384.7181,1500.0
2021-03-29 15:20:00,402.74,402.74,401.71,402.18,3753.0,384.6894,384.6894,383.7056,384.1545,3753.0
2021-03-29 15:30:00,402.09,402.11,401.7,401.76,2305.0,384.0686,384.0877,383.696,383.7534,2305.0
2021-03-29 15:40:00,401.75,401.8,400.76,400.76,7515.0,383.7438,383.7916,382.7982,382.7982,7515.0
2021-03-29 15:50:00,401.0,401.49,399.8,399.94,19811.0,383.0274,383.4955,381.8812,382.0149,19811.0
2021-03-30 09:30:00,399.25,400.74,399.25,400.44,3792.0,381.3559,382.7791,381.3559,382.4925,3792.0
2021-03-30 09:40:00,400.17,400.17,398.48,398.48,2294.0,382.2346,382.2346,380.6204,380.6204,2294.0
2021-03-30 09:50:00,399.28,400.1,399.28,400.1,502.0,381.3845,382.1678,381.3845,382.1678,502.0
2021-03-30 10:00:00,399.78,400.27,399.25,399.92,2448.0,381.8621,382.3301,381.3559,381.9958,2448.0
2021-03-30 10:10:00,400.93,401.01,400.75,400.94,600.0,382.9606,383.037,382.7886,382.9701,600.0
2021-03-30 10:20:00,400.41,400.9,400.13,400.9,900.0,382.4639,382.9319,382.1964,382.9319,900.0
2021-03-30 10:30:00,401.26,402.03,401.22,402.03,706.0,383.2758,384.0113,383.2376,384.0113,706.0
2021-03-30 10:40:00,402.19,402.19,400.85,401.23,902.0,384.1641,384.1641,382.8841,383.2471,902.0
2021-03-30 10:50:00,401.16,401.64,400.82,400.97,1600.0,383.1802,383.6387,382.8555,382.9988,1600.0
2021-03-30 11:00:00,400.26,400.46,399.24,399.66,715.0,382.3206,382.5116,381.3463,381.7475,715.0
2021-03-30 11:10:00,399.94,402.15,399.83,402.15,3568.0,382.0149,384.1259,381.9099,384.1259,3568.0
2021-03-30 11:20:00,401.7,401.99,401.0,401.4,2205.0,383.696,383.973,383.0274,383.4095,2205.0
2021-03-30 11:30:00,401.2,401.61,400.76,400.76,2200.0,383.2185,383.6101,382.7982,382.7982,2200.0
2021-03-30 11:40:00,401.0,401.51,401.0,401.51,337.0,383.0274,383.5146,383.0274,383.5146,337.0
2021-03-30 11:50:00,400.81,401.03,400.59,401.03,1600.0,382.8459,383.0561,382.6358,383.0561,1600.0
2021-03-30 12:00:00,401.01,401.82,401.01,401.82,1502.0,383.037,383.8107,383.037,383.8107,1502.0
2021-03-30 12:10:00,401.65,401.68,401.04,401.04,1301.0,383.6483,383.6769,383.0656,383.0656,1301.0
2021-03-30 12:20:00,401.27,402.16,400.94,401.51,2305.0,383.2853,384.1354,382.9701,383.5146,2305.0
2021-03-30 12:30:00,400.97,400.97,400.53,400.53,1000.0,382.9988,382.9988,382.5785,382.5785,1000.0
2021-03-30 12:40:00,400.56,400.96,400.52,400.52,1195.0,382.6071,382.9892,382.5689,382.5689,1195.0
2021-03-30 12:50:00,400.2,400.2,399.2,399.8,900.0,382.2633,382.2633,381.3081,381.8812,900.0
2021-03-30 13:00:00,399.98,400.63,399.87,399.88,1300.0,382.0531,382.674,381.9481,381.9576,1300.0
2021-03-30 13:10:00,399.42,399.42,399.22,399.39,713.0,381.5182,381.5182,381.3272,381.4896,713.0
2021-03-30 13:20:00,399.39,399.95,399.39,399.9,900.0,381.4896,382.0245,381.4896,381.9767,900.0
2021-03-30 13:30:00,399.81,400.05,399.81,400.05,300.0,381.8908,382.12,381.8908,382.12,300.0
2021-03-30 13:40:00,399.68,399.8,398.48,398.48,1594.0,381.7666,381.8812,380.6204,380.6204,1594.0
2021-03-30 13:50:00,398.46,398.83,398.13,398.17,2821.0,380.6013,380.9547,380.2861,380.3243,2821.0
2021-03-30 14:00:00,398.18,398.73,397.91,398.07,2600.0,380.3338,380.8592,380.0759,380.2287,2600.0
2021-03-30 14:10:00,398.29,398.98,398.26,398.95,1458.0,380.4389,381.098,380.4102,381.0693,1458.0
2021-03-30 14:20:00,398.99,398.99,398.68,398.81,550.0,381.1075,381.1075,380.8114,380.9356,550.0
2021-03-30 14:30:00,398.78,399.49,398.71,399.49,1638.0,380.9069,381.5851,380.8401,381.5851,1638.0
2021-03-30 14:40:00,399.1,399.47,399.1,399.16,512.0,381.2126,381.566,381.2126,381.2699,512.0
2021-03-30 14:50:00,399.47,399.93,399.25,399.64,1900.0,381.566,382.0054,381.3559,381.7284,1900.0
2021-03-30 15:00:00,399.69,400.07,399.64,399.89,1300.0,381.7761,382.1391,381.7284,381.9672,1300.0
2021-03-30 15:10:00,399.9,399.95,399.56,399.62,1131.0,381.9767,382.0245,381.652,381.7093,1131.0
2021-03-30 15:20:00,399.85,400.73,399.62,400.56,1600.0,381.929,382.7695,381.7093,382.6071,1600.0
2021-03-30 15:30:00,400.65,401.12,399.65,399.78,2450.0,382.6931,383.142,381.7379,381.8621,2450.0
2021-03-30 15:40:00,399.5,399.82,398.99,399.24,4499.0,381.5946,381.9003,381.1075,381.3463,4499.0
2021-03-30 15:50:00,399.28,399.28,397.67,398.67,13860.0,381.3845,381.3845,379.8467,380.8018,13860.0
2021-03-31 09:30:00,398.24,399.18,398.24,398.79,3182.0,380.3911,381.289,380.3911,380.9165,3182.0
2021-03-31 09:40:00,398.86,399.48,398.18,398.65,800.0,380.9833,381.5755,380.3338,380.7827,800.0
2021-03-31 09:50:00,398.47,398.47,397.34,397.89,1900.0,380.6108,380.6108,379.5315,380.0568,1900.0
2021-03-31 10:00:00,398.38,400.32,398.35,400.22,2635.0,380.5248,382.3779,380.4962,382.2824,2635.0
2021-03-31 10:10:00,400.02,400.02,398.7,399.19,4734.0,382.0913,382.0913,380.8305,381.2985,4734.0
2021-03-31 10:20:00,399.08,399.1,397.77,398.18,3604.0,381.1935,381.2126,379.9422,380.3338,3604.0
2021-03-31 10:30:00,397.8,397.81,395.97,396.46,2903.0,379.9708,379.9804,378.2229,378.6909,2903.0
2021-03-31 10:40:00,396.47,396.52,395.06,395.16,1200.0,378.7005,378.7482,377.3536,377.4492,1200.0
2021-03-31 10:50:00,395.04,396.52,395.04,396.5,3023.0,377.3345,378.7482,377.3345,378.7291,3023.0
2021-03-31 11:00:00,397.15,397.36,396.68,396.81,1531.0,379.35,379.5506,378.901,379.0252,1531.0
2021-03-31 11:10:00,395.52,395.76,395.31,395.41,800.0,377.793,378.0223,377.5924,377.688,800.0
2021-03-31 11:20:00,395.41,396.58,395.26,396.05,3060.0,377.688,378.8055,377.5447,378.2993,3060.0
2021-03-31 11:30:00,395.98,396.53,395.98,396.43,1400.0,378.2324,378.7578,378.2324,378.6622,1400.0
2021-03-31 11:40:00,396.58,397.16,396.57,397.11,1500.0,378.8055,379.3595,378.796,379.3118,1500.0
2021-03-31 11:50:00,397.3,398.03,397.3,397.4,2133.0,379.4933,380.1905,379.4933,379.5888,2133.0
2021-03-31 12:00:00,397.79,399.64,397.78,399.64,5943.0,379.9613,381.7284,379.9517,381.7284,5943.0
2021-03-31 12:10:00,399.24,399.24,398.31,398.56,2619.0,381.3463,381.3463,380.458,380.6968,2619.0
2021-03-31 12:20:00,398.71,399.63,398.68,398.9,2600.0,380.8401,381.7188,380.8114,381.0215,2600.0
2021-03-31 12:30:00,398.53,398.82,398.26,398.26,1879.0,380.6681,380.9451,380.4102,380.4102,1879.0
2021-03-31 12:40:00,398.16,398.54,398.08,398.54,1102.0,380.3147,380.6777,380.2383,380.6777,1102.0
2021-03-31 12:50:00,398.62,399.48,398.61,399.48,2837.0,380.7541,381.5755,380.7445,381.5755,2837.0
2021-03-31 13:00:00,399.68,400.18,399.48,400.04,2605.0,381.7666,382.2442,381.5755,382.1104,2605.0
2021-03-31 13:10:00,399.95,400.44,399.53,400.08,8056.0,382.0245,382.4925,381.6233,382.1487,8056.0
2021-03-31 13:20:00,400.06,400.07,399.56,399.8,2345.0,382.1296,382.1391,381.652,381.8812,2345.0
2021-03-31 13:30:00,400.07,400.97,400.07,400.74,2051.0,382.1391,382.9988,382.1391,382.7791,2051.0
2021-03-31 13:40:00,400.91,401.04,400.52,400.55,5358.0,382.9415,383.0656,382.5689,382.5976,5358.0
2021-03-31 13:50:00,400.76,401.51,400.38,401.51,1600.0,382.7982,383.5146,382.4352,383.5146,1600.0
2021-03-31 14:00:00,400.92,401.53,400.92,401.53,1400.0,382.951,383.5337,382.951,383.5337,1400.0
2021-03-31 14:10:00,401.12,401.34,400.71,400.88,4183.0,383.142,383.3522,382.7504,382.9128,4183.0
2021-03-31 14:20:00,400.6,401.39,400.6,401.38,1600.0,382.6453,383.3999,382.6453,383.3904,1600.0
2021-03-31 14:30:00,401.46,402.59,401.46,402.02,2929.0,383.4668,384.5462,383.4668,384.0017,2929.0
2021-03-31 14:40:00,401.94,402.47,401.94,402.29,4594.0,383.9253,384.4315,383.9253,384.2596,4594.0
2021-03-31 14:50:00,402.38,402.95,402.29,402.3,4410.0,384.3456,384.89,384.2596,384.2692,4410.0
2021-03-31 15:00:00,402.39,402.39,401.59,401.79,2994.0,384.3551,384.3551,383.591,383.782,2994.0
2021-03-31 15:10:00,401.5,401.5,400.81,401.14,4809.0,383.505,383.505,382.8459,383.1611,4809.0
2021-03-31 15:20:00,400.87,401.16,400.34,400.89,2901.0,382.9032,383.1802,382.397,382.9224,2901.0
2021-03-31 15:30:00,401.13,402.34,400.91,401.43,7091.0,383.1516,384.3074,382.9415,383.4381,7091.0
2021-03-31 15:40:00,401.44,402.37,401.02,401.3,8780.0,383.4477,384.336,383.0465,383.314,8780.0
2021-03-31 15:50:00,401.2,402.04,400.77,400.94,32579.0,383.2185,384.0208,382.8077,382.9701,32579.0
2021-04-01 09:30:00,402.21,402.88,401.2,401.2,4966.0,384.1832,384.8232,383.2185,383.2185,4966.0
2021-04-01 09:40:00,400.04,401.15,399.51,399.51,1100.0,382.1104,383.1707,381.6042,381.6042,1100.0
2021-04-01 09:50:00,399.05,400.6,397.89,397.89,1645.0,381.1648,382.6453,380.0568,380.0568,1645.0
2021-04-01 10:00:00,397.8,399.72,397.62,398.2,3670.0,379.9708,381.8048,379.7989,380.3529,3670.0
2021-04-01 10:10:00,398.31,398.31,397.05,397.73,2701.0,380.458,380.458,379.2545,379.904,2701.0
2021-04-01 10:20:00,397.39,399.06,396.22,399.06,9020.0,379.5792,381.1744,378.4617,381.1744,9020.0
2021-04-01 10:30:00,398.81,399.63,398.29,399.63,2900.0,380.9356,381.7188,380.4389,381.7188,2900.0
2021-04-01 10:40:00,399.54,399.99,399.54,399.68,2301.0,381.6329,382.0627,381.6329,381.7666,2301.0
2021-04-01 10:50:00,399.56,401.21,399.27,400.9,5111.0,381.652,383.228,381.375,382.9319,5111.0
2021-04-01 11:00:00,401.44,401.56,400.99,401.19,1200.0,383.4477,383.5623,383.0179,383.2089,1200.0
2021-04-01 11:10:00,401.31,401.63,401.16,401.19,900.0,383.3235,383.6292,383.1802,383.2089,900.0
2021-04-01 11:20:00,401.4,402.32,401.39,402.06,1659.0,383.4095,384.2883,383.3999,384.0399,1659.0
2021-04-01 11:30:00,402.24,402.68,402.01,402.23,1431.0,384.2118,384.6321,383.9922,384.2023,1431.0
2021-04-01 11:40:00,402.29,402.29,401.17,401.33,1100.0,384.2596,384.2596,383.1898,383.3426,1100.0
2021-04-01 11:50:00,401.49,401.69,400.35,400.79,6750.0,383.4955,383.6865,382.4066,382.8268,6750.0
2021-04-01 12:00:00,401.21,401.98,401.2,401.97,1700.0,383.228,383.9635,383.2185,383.9539,1700.0
2021-04-01 12:10:00,401.68,401.9,401.4,401.6,902.0,383.6769,383.8871,383.4095,383.6005,902.0
2021-04-01 12:20:00,401.73,402.16,401.55,401.55,2000.0,383.7247,384.1354,383.5528,383.5528,2000.0
2021-04-01 12:30:00,401.53,401.92,401.52,401.55,1800.0,383.5337,383.9062,383.5241,383.5528,1800.0
2021-04-01 12:40:00,401.26,401.53,400.99,401.5,1201.0,383.2758,383.5337,383.0179,383.505,1201.0
2021-04-01 12:50:00,401.44,401.93,401.43,401.51,1510.0,383.4477,383.9157,383.4381,383.5146,1510.0
2021-04-01 13:00:00,401.55,402.38,401.5,402.05,1707.0,383.5528,384.3456,383.505,384.0304,1707.0
2021-04-01 13:10:00,402.62,402.62,402.19,402.41,400.0,384.5748,384.5748,384.1641,384.3742,400.0
2021-04-01 13:20:00,402.65,403.37,402.65,403.23,1385.0,384.6035,385.2912,384.6035,385.1575,1385.0
2021-04-01 13:30:00,403.21,404.31,403.21,404.3,2203.0,385.1384,386.1891,385.1384,386.1795,2203.0
2021-04-01 13:40:00,404.26,404.26,403.37,403.87,4174.0,386.1413,386.1413,385.2912,385.7688,4174.0
2021-04-01 13:50:00,403.83,404.25,403.83,404.09,1126.0,385.7306,386.1318,385.7306,385.9789,1126.0
2021-04-01 14:00:00,404.24,404.55,403.92,403.92,2569.0,386.1222,386.4183,385.8165,385.8165,2569.0
2021-04-01 14:10:00,404.05,404.05,403.53,403.85,2013.0,385.9407,385.9407,385.444,385.7497,2013.0
2021-04-01 14:20:00,404.17,404.25,403.78,403.81,1307.0,386.0553,386.1318,385.6828,385.7115,1307.0
2021-04-01 14:30:00,403.66,404.82,403.66,404.36,2314.0,385.5682,386.6762,385.5682,386.2368,2314.0
2021-04-01 14:40:00,404.33,405.14,404.11,405.14,2207.0,386.2082,386.9819,385.998,386.9819,2207.0
2021-04-01 14:50:00,404.88,405.92,404.88,405.87,1633.0,386.7335,387.7269,386.7335,387.6791,1633.0
2021-04-01 15:00:00,405.78,405.78,405.02,405.29,2899.0,387.5932,387.5932,386.8672,387.1251,2899.0
2021-04-01 15:10:00,405.46,405.74,404.6,404.78,2715.0,387.2875,387.555,386.4661,386.638,2715.0
2021-04-01 15:20:00,404.69,404.81,403.7,404.43,2115.0,386.552,386.6667,385.6064,386.3037,2115.0
2021-04-01 15:30:00,404.63,405.19,404.19,404.78,3945.0,386.4947,387.0296,386.0744,386.638,3945.0
2021-04-01 15:40:00,404.84,405.96,404.83,405.96,5926.0,386.6953,387.7651,386.6858,387.7651,5926.0
2021-04-01 15:50:00,405.85,407.31,405.58,406.35,27992.0,387.66,389.0546,387.4021,388.1376,27992.0
2021-04-05 09:30:00,407.69,408.07,404.83,404.83,14861.0,389.4176,389.7805,386.6858,386.6858,14861.0
2021-04-05 09:40:00,404.72,405.26,404.16,404.36,1927.0,386.5807,387.0965,386.0458,386.2368,1927.0
2021-04-05 09:50:00,404.66,405.38,403.99,405.3,4434.0,386.5234,387.2111,385.8834,387.1347,4434.0
2021-04-05 10:00:00,405.25,405.33,403.14,404.18,7149.0,387.0869,387.1634,385.0715,386.0649,7149.0
2021-04-05 10:10:00,404.71,406.33,404.35,406.33,1499.0,386.5711,388.1185,386.2273,388.1185,1499.0
2021-04-05 10:20:00,406.94,407.7,406.67,406.67,2211.0,388.7012,389.4271,388.4433,388.4433,2211.0
2021-04-05 10:30:00,407.05,407.68,406.73,406.87,2048.0,388.8063,389.408,388.5006,388.6343,2048.0
2021-04-05 10:40:00,407.3,407.3,407.0,407.0,300.0,389.0451,389.0451,388.7585,388.7585,300.0
2021-04-05 10:50:00,406.4,406.93,405.99,406.38,2734.0,388.1854,388.6916,387.7938,388.1663,2734.0
2021-04-05 11:00:00,406.26,406.26,405.68,405.9,823.0,388.0517,388.0517,387.4977,387.7078,823.0
2021-04-05 11:10:00,406.18,406.89,406.02,406.08,1519.0,387.9753,388.6534,387.8224,387.8797,1519.0
2021-04-05 11:20:00,405.63,405.63,404.87,405.33,1800.0,387.4499,387.4499,386.724,387.1634,1800.0
2021-04-05 11:30:00,405.4,406.48,404.85,406.47,2744.0,387.2302,388.2618,386.7049,388.2523,2744.0
2021-04-05 11:40:00,406.54,407.73,406.54,407.73,1499.0,388.3191,389.4558,388.3191,389.4558,1499.0
2021-04-05 11:50:00,407.48,407.64,407.33,407.33,2273.0,389.217,389.3698,389.0737,389.0737,2273.0
2021-04-05 12:00:00,407.53,407.53,407.08,407.2,756.0,389.2647,389.2647,388.8349,388.9495,756.0
2021-04-05 12:10:00,407.23,407.23,406.24,406.25,500.0,388.9782,388.9782,388.0326,388.0421,500.0
2021-04-05 12:20:00,406.21,406.6,405.81,406.6,900.0,388.0039,388.3764,387.6218,388.3764,900.0
2021-04-05 12:30:00,406.99,407.6,406.98,407.39,1026.0,388.749,389.3316,388.7394,389.131,1026.0
2021-04-05 12:40:00,407.13,407.58,407.09,407.09,1950.0,388.8827,389.3125,388.8445,388.8445,1950.0
2021-04-05 12:50:00,406.94,407.07,405.86,405.86,1300.0,388.7012,388.8254,387.6696,387.6696,1300.0
2021-04-05 13:00:00,405.84,406.14,405.47,405.6,1823.0,387.6505,387.937,387.2971,387.4213,1823.0
2021-04-05 13:10:00,405.28,406.11,404.96,405.75,2252.0,387.1156,387.9084,386.8099,387.5645,2252.0
2021-04-05 13:20:00,406.18,406.62,405.99,406.62,700.0,387.9753,388.3955,387.7938,388.3955,700.0
2021-04-05 13:30:00,406.19,406.74,406.02,406.02,1747.0,387.9848,388.5102,387.8224,387.8224,1747.0
2021-04-05 13:40:00,405.9,405.91,405.07,405.23,1915.0,387.7078,387.7174,386.915,387.0678,1915.0
2021-04-05 13:50:00,404.64,405.27,404.16,404.16,1632.0,386.5043,387.106,386.0458,386.0458,1632.0
2021-04-05 14:00:00,403.75,404.51,403.71,404.44,2705.0,385.6542,386.3801,385.616,386.3132,2705.0
2021-04-05 14:10:00,405.22,405.42,404.83,405.42,2092.0,387.0583,387.2493,386.6858,387.2493,2092.0
2021-04-05 14:20:00,405.76,405.76,404.81,405.05,2143.0,387.5741,387.5741,386.6667,386.8959,2143.0
2021-04-05 14:30:00,405.19,405.9,405.17,405.9,883.0,387.0296,387.7078,387.0105,387.7078,883.0
2021-04-05 14:40:00,405.9,406.13,405.71,406.13,2234.0,387.7078,387.9275,387.5263,387.9275,2234.0
2021-04-05 14:50:00,405.54,406.11,405.34,405.63,2705.0,387.3639,387.9084,387.1729,387.4499,2705.0
2021-04-05 15:00:00,405.4,406.07,405.33,406.07,2054.0,387.2302,387.8702,387.1634,387.8702,2054.0
2021-04-05 15:10:00,406.36,406.97,406.11,406.85,4202.0,388.1472,388.7298,387.9084,388.6152,4202.0
2021-04-05 15:20:00,406.75,406.78,405.97,406.38,2275.0,388.5197,388.5484,387.7747,388.1663,2275.0
2021-04-05 15:30:00,406.34,407.14,406.34,407.09,3300.0,388.1281,388.8922,388.1281,388.8445,3300.0
2021-04-05 15:40:00,407.17,407.49,406.75,406.9,6858.0,388.9209,389.2265,388.5197,388.663,6858.0
2021-04-05 15:50:00,406.94,407.94,406.49,407.63,32866.0,388.7012,389.6564,388.2714,389.3603,32866.0
2021-04-06 09:30:00,406.2,411.78,406.2,410.87,10076.0,387.9944,393.3243,387.9944,392.4551,10076.0
2021-04-06 09:40:00,411.72,412.36,410.92,411.96,2891.0,393.267,393.8783,392.5028,393.4962,2891.0
2021-04-06 09:50:00,412.64,414.13,411.67,412.73,3094.0,394.1457,395.5689,393.2192,394.2317,3094.0
2021-04-06 10:00:00,412.84,413.69,412.76,412.76,1501.0,394.3368,395.1487,394.2603,394.2603,1501.0
2021-04-06 10:10:00,413.03,415.0,413.03,414.34,4130.0,394.5182,396.3999,394.5182,395.7695,4130.0
2021-04-06 10:20:00,414.8,415.28,414.18,414.24,5441.0,396.2089,396.6674,395.6167,395.674,5441.0
2021-04-06 10:30:00,414.02,415.17,413.81,414.49,4397.0,395.4639,396.5623,395.2633,395.9128,4397.0
2021-04-06 10:40:00,414.41,414.41,412.81,412.81,2142.0,395.8364,395.8364,394.3081,394.3081,2142.0
2021-04-06 10:50:00,412.99,412.99,411.92,412.36,5141.0,394.48,394.48,393.458,393.8783,5141.0
2021-04-06 11:00:00,412.1,413.03,412.1,412.27,2768.0,393.6299,394.5182,393.6299,393.7923,2768.0
2021-04-06 11:10:00,412.9,413.41,412.66,413.14,1492.0,394.3941,394.8812,394.1648,394.6233,1492.0
2021-04-06 11:20:00,413.67,414.34,413.23,414.34,2154.0,395.1296,395.7695,394.7093,395.7695,2154.0
2021-04-06 11:30:00,414.29,414.29,413.48,414.01,1800.0,395.7218,395.7218,394.9481,395.4543,1800.0
2021-04-06 11:40:00,413.84,414.18,413.6,413.9,4078.0,395.2919,395.6167,395.0627,395.3492,4078.0
2021-04-06 11:50:00,413.89,414.78,413.72,413.72,3405.0,395.3397,396.1898,395.1773,395.1773,3405.0
2021-04-06 12:00:00,413.68,414.07,413.36,413.46,1739.0,395.1391,395.5116,394.8335,394.929,1739.0
2021-04-06 12:10:00,412.83,413.51,412.83,413.41,504.0,394.3272,394.9767,394.3272,394.8812,504.0
2021-04-06 12:20:00,413.62,414.0,412.63,412.64,2462.0,395.0818,395.4448,394.1362,394.1457,2462.0
2021-04-06 12:30:00,412.43,412.43,412.08,412.18,1300.0,393.9451,393.9451,393.6108,393.7063,1300.0
2021-04-06 12:40:00,412.06,412.09,410.86,410.86,1902.0,393.5917,393.6204,392.4455,392.4455,1902.0
2021-04-06 12:50:00,411.31,411.77,410.6,411.52,4140.0,392.8753,393.3147,392.1972,393.0759,4140.0
2021-04-06 13:00:00,411.6,411.71,410.94,411.55,1800.0,393.1523,393.2574,392.5219,393.1046,1800.0
2021-04-06 13:10:00,411.4,411.7,411.22,411.55,1000.0,392.9613,393.2479,392.7894,393.1046,1000.0
2021-04-06 13:20:00,411.03,411.03,410.58,410.6,500.0,392.6079,392.6079,392.1781,392.1972,500.0
2021-04-06 13:30:00,410.46,411.46,410.46,411.33,1141.0,392.0634,393.0186,392.0634,392.8944,1141.0
2021-04-06 13:40:00,411.17,411.29,411.03,411.29,1322.0,392.7416,392.8562,392.6079,392.8562,1322.0
2021-04-06 13:50:00,409.82,410.58,409.82,410.0,2026.0,391.4521,392.1781,391.4521,391.624,2026.0
2021-04-06 14:00:00,410.02,410.61,409.99,409.99,2413.0,391.6431,392.2067,391.6145,391.6145,2413.0
2021-04-06 14:10:00,410.19,410.43,410.02,410.02,601.0,391.8055,392.0348,391.6431,391.6431,601.0
2021-04-06 14:20:00,410.17,410.53,409.73,409.74,1700.0,391.7864,392.1303,391.3661,391.3757,1700.0
2021-04-06 14:30:00,409.49,409.87,409.49,409.66,500.0,391.1369,391.4999,391.1369,391.2993,500.0
2021-04-06 14:40:00,409.77,410.34,409.77,409.83,1403.0,391.4044,391.9488,391.4044,391.4617,1403.0
2021-04-06 14:50:00,409.64,409.86,409.47,409.65,1826.0,391.2802,391.4903,391.1178,391.2897,1826.0
2021-04-06 15:00:00,409.49,409.52,408.54,408.77,1414.0,391.1369,391.1656,390.2295,390.4492,1414.0
2021-04-06 15:10:00,408.94,408.94,408.25,408.69,2500.0,390.6116,390.6116,389.9525,390.3728,2500.0
2021-04-06 15:20:00,408.21,408.44,407.73,407.99,928.0,389.9143,390.134,389.4558,389.7041,928.0
2021-04-06 15:30:00,408.01,408.76,407.92,408.58,2714.0,389.7232,390.4396,389.6373,390.2677,2714.0
2021-04-06 15:40:00,408.52,409.33,408.48,409.11,3981.0,390.2104,390.9841,390.1722,390.7739,3981.0
2021-04-06 15:50:00,409.08,409.25,407.82,408.33,19939.0,390.7453,390.9077,389.5418,390.0289,19939.0
2021-04-07 09:30:00,410.64,410.64,406.3,406.69,7535.0,392.2354,392.2354,388.0899,388.4624,7535.0
2021-04-07 09:40:00,407.12,407.34,404.99,406.5,3394.0,388.8731,389.0833,386.8386,388.2809,3394.0
2021-04-07 09:50:00,406.28,406.41,404.86,404.86,3129.0,388.0708,388.1949,386.7144,386.7144,3129.0
2021-04-07 10:00:00,405.27,405.78,403.94,405.37,3529.0,387.106,387.5932,385.8357,387.2016,3529.0
2021-04-07 10:10:00,406.07,406.25,403.4,404.98,2891.0,387.8702,388.0421,385.3199,386.829,2891.0
2021-04-07 10:20:00,404.52,405.06,403.54,405.0,2151.0,386.3897,386.9055,385.4536,386.8481,2151.0
2021-04-07 10:30:00,406.75,407.24,405.23,405.23,13306.0,388.5197,388.9877,387.0678,387.0678,13306.0
2021-04-07 10:40:00,405.15,405.37,404.33,405.34,1500.0,386.9914,387.2016,386.2082,387.1729,1500.0
2021-04-07 10:50:00,405.36,405.97,405.23,405.43,1552.0,387.192,387.7747,387.0678,387.2589,1552.0
2021-04-07 11:00:00,405.17,405.2,403.61,403.61,1800.0,387.0105,387.0392,385.5204,385.5204,1800.0
2021-04-07 11:10:00,403.54,403.78,402.6,402.9,1600.0,385.4536,385.6828,384.5557,384.8423,1600.0
2021-04-07 11:20:00,402.34,403.41,402.1,402.9,1557.0,384.3074,385.3294,384.0781,384.8423,1557.0
2021-04-07 11:30:00,402.91,402.91,401.67,401.67,1600.0,384.8518,384.8518,383.6674,383.6674,1600.0
2021-04-07 11:40:00,401.74,402.35,401.04,402.35,2155.0,383.7343,384.3169,383.0656,384.3169,2155.0
2021-04-07 11:50:00,402.46,402.48,401.95,402.0,800.0,384.422,384.4411,383.9348,383.9826,800.0
2021-04-07 12:00:00,401.44,401.87,401.29,401.29,1003.0,383.4477,383.8584,383.3044,383.3044,1003.0
2021-04-07 12:10:00,401.33,401.68,400.91,401.12,2566.0,383.3426,383.6769,382.9415,383.142,2566.0
2021-04-07 12:20:00,401.37,401.39,399.0,399.0,2422.0,383.3808,383.3999,381.1171,381.1171,2422.0
2021-04-07 12:30:00,399.48,400.42,399.0,400.42,3665.0,381.5755,382.4734,381.1171,382.4734,3665.0
2021-04-07 12:40:00,400.4,401.36,400.39,401.36,1400.0,382.4543,383.3713,382.4448,383.3713,1400.0
2021-04-07 12:50:00,401.16,401.17,400.98,401.12,2551.0,383.1802,383.1898,383.0083,383.142,2551.0
2021-04-07 13:00:00,401.14,401.49,400.11,400.11,2696.0,383.1611,383.4955,382.1773,382.1773,2696.0
2021-04-07 13:10:00,400.1,400.84,399.65,400.16,3353.0,382.1678,382.8746,381.7379,382.2251,3353.0
2021-04-07 13:20:00,399.68,400.92,399.53,400.71,3300.0,381.7666,382.951,381.6233,382.7504,3300.0
2021-04-07 13:30:00,401.06,401.06,400.21,400.21,901.0,383.0847,383.0847,382.2728,382.2728,901.0
2021-04-07 13:40:00,400.62,400.62,399.5,399.5,1146.0,382.6645,382.6645,381.5946,381.5946,1146.0
2021-04-07 13:50:00,400.14,400.78,400.02,400.23,900.0,382.206,382.8173,382.0913,382.2919,900.0
2021-04-07 14:00:00,400.79,401.17,400.49,401.01,1717.0,382.8268,383.1898,382.5403,383.037,1717.0
2021-04-07 14:10:00,401.03,401.03,399.88,399.88,600.0,383.0561,383.0561,381.9576,381.9576,600.0
2021-04-07 14:20:00,399.59,400.48,399.39,400.27,1445.0,381.6806,382.5307,381.4896,382.3301,1445.0
2021-04-07 14:30:00,400.5,400.57,399.97,400.23,1870.0,382.5498,382.6167,382.0436,382.2919,1870.0
2021-04-07 14:40:00,400.25,400.47,400.08,400.37,700.0,382.311,382.5212,382.1487,382.4257,700.0
2021-04-07 14:50:00,400.24,400.24,399.46,399.76,1480.0,382.3015,382.3015,381.5564,381.843,1480.0
2021-04-07 15:00:00,399.97,400.57,399.56,400.36,5529.0,382.0436,382.6167,381.652,382.4161,5529.0
2021-04-07 15:10:00,400.15,400.68,400.0,400.16,2600.0,382.2155,382.7218,382.0722,382.2251,2600.0
2021-04-07 15:20:00,400.04,400.7,400.01,400.56,3370.0,382.1104,382.7409,382.0818,382.6071,3370.0
2021-04-07 15:30:00,400.48,400.57,398.42,398.89,15444.0,382.5307,382.6167,380.5631,381.012,15444.0
2021-04-07 15:40:00,398.73,399.25,398.35,398.87,5601.0,380.8592,381.3559,380.4962,380.9929,5601.0
2021-04-07 15:50:00,398.61,398.78,397.75,398.74,24616.0,380.7445,380.9069,379.9231,380.8687,24616.0
2021-04-08 09:30:00,398.02,400.58,398.02,400.58,5745.0,380.181,382.6262,380.181,382.6262,5745.0
2021-04-08 09:40:00,400.67,400.67,398.49,398.49,260.0,382.7122,382.7122,380.6299,380.6299,260.0
2021-04-08 09:50:00,398.02,398.35,397.11,397.19,3624.0,380.181,380.4962,379.3118,379.3882,3624.0
2021-04-08 10:00:00,397.52,398.75,396.41,396.41,1767.0,379.7034,380.8783,378.6431,378.6431,1767.0
2021-04-08 10:10:00,396.99,397.73,396.99,397.53,2148.0,379.1971,379.904,379.1971,379.7129,2148.0
2021-04-08 10:20:00,397.41,398.29,396.89,398.29,3822.0,379.5983,380.4389,379.1016,380.4389,3822.0
2021-04-08 10:30:00,399.06,400.28,398.47,400.28,2746.0,381.1744,382.3397,380.6108,382.3397,2746.0
2021-04-08 10:40:00,400.26,400.52,399.12,399.61,10719.0,382.3206,382.5689,381.2317,381.6997,10719.0
2021-04-08 10:50:00,400.07,400.46,399.67,400.05,5679.0,382.1391,382.5116,381.757,382.12,5679.0
2021-04-08 11:00:00,400.01,400.44,399.42,399.42,4498.0,382.0818,382.4925,381.5182,381.5182,4498.0
2021-04-08 11:10:00,399.92,400.21,399.64,399.64,1803.0,381.9958,382.2728,381.7284,381.7284,1803.0
2021-04-08 11:20:00,399.68,399.86,399.07,399.4,3596.0,381.7666,381.9385,381.1839,381.4991,3596.0
2021-04-08 11:30:00,399.71,400.76,399.71,400.76,2532.0,381.7952,382.7982,381.7952,382.7982,2532.0
2021-04-08 11:40:00,400.66,400.66,400.14,400.4,3100.0,382.7027,382.7027,382.206,382.4543,3100.0
2021-04-08 11:50:00,400.51,401.04,400.04,400.25,2740.0,382.5594,383.0656,382.1104,382.311,2740.0
2021-04-08 12:00:00,400.37,400.83,400.26,400.55,2560.0,382.4257,382.865,382.3206,382.5976,2560.0
2021-04-08 12:10:00,400.75,401.85,400.75,400.87,2504.0,382.7886,383.8393,382.7886,382.9032,2504.0
2021-04-08 12:20:00,400.96,401.37,400.86,401.37,2480.0,382.9892,383.3808,382.8937,383.3808,2480.0
2021-04-08 12:30:00,401.85,402.03,401.8,401.98,1862.0,383.8393,384.0113,383.7916,383.9635,1862.0
2021-04-08 12:40:00,402.02,402.24,401.81,402.24,900.0,384.0017,384.2118,383.8011,384.2118,900.0
2021-04-08 12:50:00,402.27,402.27,400.77,400.97,2367.0,384.2405,384.2405,382.8077,382.9988,2367.0
2021-04-08 13:00:00,401.45,401.45,400.66,400.79,2400.0,383.4573,383.4573,382.7027,382.8268,2400.0
2021-04-08 13:10:00,400.7,401.04,400.34,400.34,1400.0,382.7409,383.0656,382.397,382.397,1400.0
2021-04-08 13:20:00,400.57,400.57,400.01,400.4,1732.0,382.6167,382.6167,382.0818,382.4543,1732.0
2021-04-08 13:30:00,400.44,400.59,399.42,399.42,1800.0,382.4925,382.6358,381.5182,381.5182,1800.0
2021-04-08 13:40:00,399.57,399.96,399.46,399.78,1377.0,381.6615,382.034,381.5564,381.8621,1377.0
2021-04-08 13:50:00,400.0,400.0,399.28,399.28,2314.0,382.0722,382.0722,381.3845,381.3845,2314.0
2021-04-08 14:00:00,399.09,399.34,399.09,399.21,1341.0,381.203,381.4418,381.203,381.3176,1341.0
2021-04-08 14:10:00,399.46,399.76,399.24,399.25,3633.0,381.5564,381.843,381.3463,381.3559,3633.0
2021-04-08 14:20:00,398.82,398.9,398.21,398.42,2853.0,380.9451,381.0215,380.3625,380.5631,2853.0
2021-04-08 14:30:00,398.07,398.77,398.05,398.46,2000.0,380.2287,380.8974,380.2096,380.6013,2000.0
2021-04-08 14:40:00,398.16,398.46,398.1,398.39,2710.0,380.3147,380.6013,380.2574,380.5344,2710.0
2021-04-08 14:50:00,398.1,398.52,397.9,398.02,1700.0,380.2574,380.6586,380.0664,380.181,1700.0
2021-04-08 15:00:00,398.24,398.55,397.82,397.82,2205.0,380.3911,380.6872,379.9899,379.9899,2205.0
2021-04-08 15:10:00,397.82,398.05,397.29,397.36,3501.0,379.9899,380.2096,379.4837,379.5506,3501.0
2021-04-08 15:20:00,397.56,397.57,396.88,396.88,1300.0,379.7416,379.7512,379.0921,379.0921,1300.0
2021-04-08 15:30:00,396.99,397.45,396.8,397.12,5323.0,379.1971,379.6365,379.0157,379.3213,5323.0
2021-04-08 15:40:00,397.08,397.55,397.03,397.36,7117.0,379.2831,379.732,379.2354,379.5506,7117.0
2021-04-08 15:50:00,397.49,398.26,397.43,398.26,18267.0,379.6747,380.4102,379.6174,380.4102,18267.0
2021-04-09 09:30:00,399.97,400.14,398.32,399.32,6955.0,382.0436,382.206,380.4675,381.4227,6955.0
2021-04-09 09:40:00,399.19,399.19,397.43,397.63,2049.0,381.2985,381.2985,379.6174,379.8085,2049.0
2021-04-09 09:50:00,398.31,399.05,397.17,397.17,1578.0,380.458,381.1648,379.3691,379.3691,1578.0
2021-04-09 10:00:00,397.74,398.22,396.42,397.76,2550.0,379.9135,380.372,378.6527,379.9326,2550.0
2021-04-09 10:10:00,397.39,397.59,396.73,396.75,1200.0,379.5792,379.7703,378.9488,378.9679,1200.0
2021-04-09 10:20:00,396.51,397.54,396.14,397.37,3638.0,378.7387,379.7225,378.3852,379.5601,3638.0
2021-04-09 10:30:00,397.78,397.78,396.82,397.15,2103.0,379.9517,379.9517,379.0348,379.35,2103.0
2021-04-09 10:40:00,396.96,397.1,396.47,397.06,1544.0,379.1685,379.3022,378.7005,379.264,1544.0
2021-04-09 10:50:00,397.06,397.3,396.34,397.24,5407.0,379.264,379.4933,378.5763,379.4359,5407.0
2021-04-09 11:00:00,397.29,398.64,397.29,398.64,8581.0,379.4837,380.7732,379.4837,380.7732,8581.0
2021-04-09 11:10:00,398.93,398.97,398.15,398.15,1100.0,381.0502,381.0884,380.3052,380.3052,1100.0
2021-04-09 11:20:00,397.8,398.06,397.79,397.79,845.0,379.9708,380.2192,379.9613,379.9613,845.0
2021-04-09 11:30:00,398.18,398.2,397.39,397.5,1400.0,380.3338,380.3529,379.5792,379.6843,1400.0
2021-04-09 11:40:00,397.21,397.91,397.21,397.91,2361.0,379.4073,380.0759,379.4073,380.0759,2361.0
2021-04-09 11:50:00,397.88,398.13,397.72,397.72,1100.0,380.0473,380.2861,379.8944,379.8944,1100.0
2021-04-09 12:00:00,397.68,397.68,396.91,396.91,1200.0,379.8562,379.8562,379.1207,379.1207,1200.0
2021-04-09 12:10:00,397.19,397.25,396.67,396.67,1402.0,379.3882,379.4455,378.8915,378.8915,1402.0
2021-04-09 12:20:00,396.92,396.92,396.54,396.54,500.0,379.1303,379.1303,378.7673,378.7673,500.0
2021-04-09 12:30:00,396.72,399.01,396.72,399.01,1914.0,378.9392,381.1266,378.9392,381.1266,1914.0
2021-04-09 12:40:00,398.96,399.52,398.49,399.52,1725.0,381.0789,381.6138,380.6299,381.6138,1725.0
2021-04-09 12:50:00,399.23,399.28,398.47,398.47,1200.0,381.3368,381.3845,380.6108,380.6108,1200.0
2021-04-09 13:00:00,398.8,399.64,398.71,398.91,8736.0,380.926,381.7284,380.8401,381.0311,8736.0
2021-04-09 13:10:00,399.1,399.39,398.37,399.22,2774.0,381.2126,381.4896,380.5153,381.3272,2774.0
2021-04-09 13:20:00,399.56,399.98,399.15,399.44,2214.0,381.652,382.0531,381.2603,381.5373,2214.0
2021-04-09 13:30:00,399.59,399.7,399.04,399.7,2569.0,381.6806,381.7857,381.1553,381.7857,2569.0
2021-04-09 13:40:00,399.46,399.46,398.81,398.81,1700.0,381.5564,381.5564,380.9356,380.9356,1700.0
2021-04-09 13:50:00,398.8,399.74,398.2,399.52,15437.0,380.926,381.8239,380.3529,381.6138,15437.0
2021-04-09 14:00:00,399.68,400.2,399.64,400.15,1906.0,381.7666,382.2633,381.7284,382.2155,1906.0
2021-04-09 14:10:00,399.73,399.74,399.33,399.64,3234.0,381.8143,381.8239,381.4323,381.7284,3234.0
2021-04-09 14:20:00,399.65,400.08,399.2,399.91,2400.0,381.7379,382.1487,381.3081,381.9863,2400.0
2021-04-09 14:30:00,399.78,399.8,399.53,399.62,1900.0,381.8621,381.8812,381.6233,381.7093,1900.0
2021-04-09 14:40:00,399.55,399.87,399.39,399.86,2900.0,381.6424,381.9481,381.4896,381.9385,2900.0
2021-04-09 14:50:00,399.81,400.1,399.39,399.56,2234.0,381.8908,382.1678,381.4896,381.652,2234.0
2021-04-09 15:00:00,399.56,399.91,399.1,399.1,2800.0,381.652,381.9863,381.2126,381.2126,2800.0
2021-04-09 15:10:00,399.06,399.33,398.69,399.33,2780.0,381.1744,381.4323,380.821,381.4323,2780.0
2021-04-09 15:20:00,399.59,399.59,399.04,399.08,3505.0,381.6806,381.6806,381.1553,381.1935,3505.0
2021-04-09 15:30:00,399.19,399.47,398.94,399.19,5263.0,381.2985,381.566,381.0597,381.2985,5263.0
2021-04-09 15:40:00,398.96,400.2,398.92,400.07,8688.0,381.0789,382.2633,381.0406,382.1391,8688.0
2021-04-09 15:50:00,400.28,401.62,400.2,401.62,32427.0,382.3397,383.6196,382.2633,383.6196,32427.0
2021-04-12 09:30:00,401.62,403.9,401.62,403.41,5608.0,383.6196,385.7974,383.6196,385.3294,5608.0
2021-04-12 09:40:00,403.32,404.11,403.26,403.26,1242.0,385.2434,385.998,385.1861,385.1861,1242.0
2021-04-12 09:50:00,403.79,403.79,402.74,402.76,1733.0,385.6924,385.6924,384.6894,384.7085,1733.0
2021-04-12 10:00:00,402.67,403.29,401.62,401.63,700.0,384.6226,385.2148,383.6196,383.6292,700.0
2021-04-12 10:10:00,402.38,402.99,402.38,402.97,408.0,384.3456,384.9282,384.3456,384.9091,408.0
2021-04-12 10:20:00,402.72,403.5,402.52,402.89,1804.0,384.6703,385.4154,384.4793,384.8327,1804.0
2021-04-12 10:30:00,402.52,403.63,402.52,403.63,1118.0,384.4793,385.5395,384.4793,385.5395,1118.0
2021-04-12 10:40:00,403.7,404.11,403.26,403.27,1602.0,385.6064,385.998,385.1861,385.1957,1602.0
2021-04-12 10:50:00,402.69,402.85,402.22,402.32,2231.0,384.6417,384.7945,384.1927,384.2883,2231.0
2021-04-12 11:00:00,402.59,402.82,402.28,402.82,672.0,384.5462,384.7658,384.2501,384.7658,672.0
2021-04-12 11:10:00,402.82,403.61,402.6,403.34,1200.0,384.7658,385.5204,384.5557,385.2625,1200.0
2021-04-12 11:20:00,403.6,404.43,403.51,404.43,1418.0,385.5109,386.3037,385.4249,386.3037,1418.0
2021-04-12 11:30:00,404.21,404.24,403.37,404.06,1930.0,386.0935,386.1222,385.2912,385.9503,1930.0
2021-04-12 11:40:00,404.41,404.82,404.24,404.82,720.0,386.2846,386.6762,386.1222,386.6762,720.0
2021-04-12 11:50:00,405.0,405.59,404.91,404.92,1557.0,386.8481,387.4117,386.7622,386.7717,1557.0
2021-04-12 12:00:00,404.98,404.98,404.4,404.4,639.0,386.829,386.829,386.275,386.275,639.0
2021-04-12 12:10:00,404.65,404.84,404.37,404.58,909.0,386.5138,386.6953,386.2464,386.447,909.0
2021-04-12 12:20:00,404.25,405.06,404.25,404.36,1100.0,386.1318,386.9055,386.1318,386.2368,1100.0
2021-04-12 12:30:00,404.57,404.95,404.57,404.77,2826.0,386.4374,386.8004,386.4374,386.6285,2826.0
2021-04-12 12:40:00,404.81,405.15,404.81,404.86,800.0,386.6667,386.9914,386.6667,386.7144,800.0
2021-04-12 12:50:00,405.04,405.16,404.98,405.08,740.0,386.8863,387.001,386.829,386.9246,740.0
2021-04-12 13:00:00,404.65,404.84,404.16,404.16,2535.0,386.5138,386.6953,386.0458,386.0458,2535.0
2021-04-12 13:10:00,404.71,404.99,404.52,404.83,1000.0,386.5711,386.8386,386.3897,386.6858,1000.0
2021-04-12 13:20:00,405.14,405.24,404.54,404.54,900.0,386.9819,387.0774,386.4088,386.4088,900.0
2021-04-12 13:30:00,404.77,405.16,404.76,404.94,850.0,386.6285,387.001,386.6189,386.7908,850.0
2021-04-12 13:40:00,404.74,405.17,404.28,404.3,1100.0,386.5998,387.0105,386.1604,386.1795,1100.0
2021-04-12 13:50:00,404.73,404.73,403.85,404.05,3250.0,386.5902,386.5902,385.7497,385.9407,3250.0
2021-04-12 14:00:00,404.37,404.92,404.06,404.92,3409.0,386.2464,386.7717,385.9503,386.7717,3409.0
2021-04-12 14:10:00,404.75,405.43,404.67,405.25,2100.0,386.6093,387.2589,386.5329,387.0869,2100.0
2021-04-12 14:20:00,404.87,406.09,404.86,406.09,1102.0,386.724,387.8893,386.7144,387.8893,1102.0
2021-04-12 14:30:00,406.06,406.51,405.85,406.18,3500.0,387.8606,388.2905,387.66,387.9753,3500.0
2021-04-12 14:40:00,406.14,406.54,405.82,406.33,3101.0,387.937,388.3191,387.6314,388.1185,3101.0
2021-04-12 14:50:00,406.02,406.46,405.96,406.29,1201.0,387.8224,388.2427,387.7651,388.0803,1201.0
2021-04-12 15:00:00,406.39,406.39,405.99,406.14,1500.0,388.1758,388.1758,387.7938,387.937,1500.0
2021-04-12 15:10:00,406.06,406.06,405.29,405.72,1800.0,387.8606,387.8606,387.1251,387.5359,1800.0
2021-04-12 15:20:00,405.64,405.96,405.59,405.71,1801.0,387.4595,387.7651,387.4117,387.5263,1801.0
2021-04-12 15:30:00,405.95,406.42,405.38,406.12,3670.0,387.7556,388.2045,387.2111,387.9179,3670.0
2021-04-12 15:40:00,406.47,406.98,406.2,406.74,4304.0,388.2523,388.7394,387.9944,388.5102,4304.0
2021-04-12 15:50:00,406.74,406.74,405.88,406.19,9398.0,388.5102,388.5102,387.6887,387.9848,9398.0
2021-04-13 09:30:00,403.47,404.41,400.97,400.97,9614.0,385.3867,386.2846,382.9988,382.9988,9614.0
2021-04-13 09:40:00,402.36,402.36,401.6,401.94,300.0,384.3265,384.3265,383.6005,383.9253,300.0
2021-04-13 09:50:00,402.62,402.78,400.01,400.01,2285.0,384.5748,384.7276,382.0818,382.0818,2285.0
2021-04-13 10:00:00,400.01,400.08,398.82,399.52,2484.0,382.0818,382.1487,380.9451,381.6138,2484.0
2021-04-13 10:10:00,398.68,400.15,398.68,400.15,3000.0,380.8114,382.2155,380.8114,382.2155,3000.0
2021-04-13 10:20:00,400.5,400.68,399.91,400.22,3612.0,382.5498,382.7218,381.9863,382.2824,3612.0
2021-04-13 10:30:00,400.22,400.28,399.19,399.4,2690.0,382.2824,382.3397,381.2985,381.4991,2690.0
2021-04-13 10:40:00,399.47,400.11,398.95,399.67,2662.0,381.566,382.1773,381.0693,381.757,2662.0
2021-04-13 10:50:00,399.64,399.84,398.99,399.12,1400.0,381.7284,381.9194,381.1075,381.2317,1400.0
2021-04-13 11:00:00,398.84,399.16,398.74,398.75,2158.0,380.9642,381.2699,380.8687,380.8783,2158.0
2021-04-13 11:10:00,399.02,399.65,398.75,399.65,2500.0,381.1362,381.7379,380.8783,381.7379,2500.0
2021-04-13 11:20:00,400.28,400.62,400.14,400.24,1886.0,382.3397,382.6645,382.206,382.3015,1886.0
2021-04-13 11:30:00,400.29,400.29,399.64,399.64,1336.0,382.3492,382.3492,381.7284,381.7284,1336.0
2021-04-13 11:40:00,398.72,400.14,398.72,400.14,2586.0,380.8496,382.206,380.8496,382.206,2586.0
2021-04-13 11:50:00,399.96,399.96,399.68,399.69,600.0,382.034,382.034,381.7666,381.7761,600.0
2021-04-13 12:00:00,399.6,399.73,398.9,398.9,2999.0,381.6902,381.8143,381.0215,381.0215,2999.0
2021-04-13 12:10:00,398.92,398.92,398.3,398.8,1100.0,381.0406,381.0406,380.4484,380.926,1100.0
2021-04-13 12:20:00,399.09,399.09,398.83,398.91,700.0,381.203,381.203,380.9547,381.0311,700.0
2021-04-13 12:30:00,398.59,398.59,398.01,398.21,800.0,380.7254,380.7254,380.1714,380.3625,800.0
2021-04-13 12:40:00,398.21,398.29,397.77,398.25,2400.0,380.3625,380.4389,379.9422,380.4007,2400.0
2021-04-13 12:50:00,398.07,398.42,398.02,398.17,1100.0,380.2287,380.5631,380.181,380.3243,1100.0
2021-04-13 13:00:00,397.96,398.26,397.57,397.58,1391.0,380.1237,380.4102,379.7512,379.7607,1391.0
2021-04-13 13:10:00,397.45,398.02,397.35,397.6,1800.0,379.6365,380.181,379.541,379.7798,1800.0
2021-04-13 13:20:00,397.6,397.76,397.31,397.4,2270.0,379.7798,379.9326,379.5028,379.5888,2270.0
2021-04-13 13:30:00,397.5,397.98,397.49,397.95,2601.0,379.6843,380.1428,379.6747,380.1141,2601.0
2021-04-13 13:40:00,398.15,398.63,398.07,398.63,2371.0,380.3052,380.7636,380.2287,380.7636,2371.0
2021-04-13 13:50:00,398.47,398.71,398.46,398.54,763.0,380.6108,380.8401,380.6013,380.6777,763.0
2021-04-13 14:00:00,398.97,399.19,398.87,399.11,1625.0,381.0884,381.2985,380.9929,381.2221,1625.0
2021-04-13 14:10:00,398.88,398.88,398.66,398.78,500.0,381.0024,381.0024,380.7923,380.9069,500.0
2021-04-13 14:20:00,398.88,399.53,398.85,399.53,1400.0,381.0024,381.6233,380.9738,381.6233,1400.0
2021-04-13 14:30:00,399.73,399.73,398.73,398.74,3516.0,381.8143,381.8143,380.8592,380.8687,3516.0
2021-04-13 14:40:00,398.99,399.55,398.78,399.44,1301.0,381.1075,381.6424,380.9069,381.5373,1301.0
2021-04-13 14:50:00,399.55,399.55,399.14,399.27,1500.0,381.6424,381.6424,381.2508,381.375,1500.0
2021-04-13 15:00:00,399.36,400.16,399.36,399.95,2158.0,381.4609,382.2251,381.4609,382.0245,2158.0
2021-04-13 15:10:00,400.03,400.45,399.79,400.07,2602.0,382.1009,382.5021,381.8717,382.1391,2602.0
2021-04-13 15:20:00,400.21,400.36,399.75,400.22,2771.0,382.2728,382.4161,381.8334,382.2824,2771.0
2021-04-13 15:30:00,400.25,400.97,400.25,400.82,4415.0,382.311,382.9988,382.311,382.8555,4415.0
2021-04-13 15:40:00,400.8,400.94,400.41,400.53,2424.0,382.8364,382.9701,382.4639,382.5785,2424.0
2021-04-13 15:50:00,400.42,400.95,400.05,400.16,13691.0,382.4734,382.9797,382.12,382.2251,13691.0
2021-04-14 09:30:00,399.07,401.08,398.87,401.08,3753.0,381.1839,383.1038,380.9929,383.1038,3753.0
2021-04-14 09:40:00,402.09,402.25,402.03,402.25,1236.0,384.0686,384.2214,384.0113,384.2214,1236.0
2021-04-14 09:50:00,402.98,403.02,402.05,402.82,800.0,384.9187,384.9569,384.0304,384.7658,800.0
2021-04-14 10:00:00,402.82,404.04,402.82,402.92,1000.0,384.7658,385.9312,384.7658,384.8614,1000.0
2021-04-14 10:10:00,402.69,402.84,402.03,402.59,675.0,384.6417,384.785,384.0113,384.5462,675.0
2021-04-14 10:20:00,402.48,402.83,402.36,402.36,700.0,384.4411,384.7754,384.3265,384.3265,700.0
2021-04-14 10:30:00,402.18,402.83,401.71,402.61,2747.0,384.1545,384.7754,383.7056,384.5653,2747.0
2021-04-14 10:40:00,402.57,403.38,402.32,402.32,2300.0,384.5271,385.3007,384.2883,384.2883,2300.0
2021-04-14 10:50:00,402.78,403.15,402.19,403.15,2000.0,384.7276,385.0811,384.1641,385.0811,2000.0
2021-04-14 11:00:00,403.15,404.99,403.15,404.99,2103.0,385.0811,386.8386,385.0811,386.8386,2103.0
2021-04-14 11:10:00,404.94,406.15,404.34,405.89,5410.0,386.7908,387.9466,386.2177,387.6983,5410.0
2021-04-14 11:20:00,405.78,406.1,405.4,405.78,1421.0,387.5932,387.8988,387.2302,387.5932,1421.0
2021-04-14 11:30:00,405.77,405.77,405.57,405.68,600.0,387.5836,387.5836,387.3926,387.4977,600.0
2021-04-14 11:40:00,405.48,405.48,404.58,404.59,700.0,387.3066,387.3066,386.447,386.4565,700.0
2021-04-14 11:50:00,404.6,404.6,403.51,403.93,800.0,386.4661,386.4661,385.4249,385.8261,800.0
2021-04-14 12:00:00,403.89,404.53,403.89,404.53,400.0,385.7879,386.3992,385.7879,386.3992,400.0
2021-04-14 12:10:00,404.73,404.82,404.42,404.63,1052.0,386.5902,386.6762,386.2941,386.4947,1052.0
2021-04-14 12:20:00,404.52,404.63,404.3,404.3,1087.0,386.3897,386.4947,386.1795,386.1795,1087.0
2021-04-14 12:30:00,404.07,404.07,404.07,404.07,100.0,385.9598,385.9598,385.9598,385.9598,100.0
2021-04-14 12:40:00,404.48,404.65,404.19,404.2,702.0,386.3514,386.5138,386.0744,386.084,702.0
2021-04-14 12:50:00,404.22,404.22,403.91,403.91,200.0,386.1031,386.1031,385.807,385.807,200.0
2021-04-14 13:00:00,403.62,403.75,403.45,403.75,819.0,385.53,385.6542,385.3676,385.6542,819.0
2021-04-14 13:10:00,403.75,403.75,403.75,403.75,0.0,385.6542,385.6542,385.6542,385.6542,0.0
2021-04-14 13:20:00,404.48,405.05,404.43,405.03,768.0,386.3514,386.8959,386.3037,386.8768,768.0
2021-04-14 13:30:00,404.86,405.02,404.86,405.02,745.0,386.7144,386.8672,386.7144,386.8672,745.0
2021-04-14 13:40:00,404.77,405.11,404.77,405.11,802.0,386.6285,386.9532,386.6285,386.9532,802.0
2021-04-14 13:50:00,405.23,405.85,405.23,405.28,1059.0,387.0678,387.66,387.0678,387.1156,1059.0
2021-04-14 14:00:00,405.2,405.2,402.76,402.86,4725.0,387.0392,387.0392,384.7085,384.8041,4725.0
2021-04-14 14:10:00,403.03,403.03,402.11,402.21,1760.0,384.9664,384.9664,384.0877,384.1832,1760.0
2021-04-14 14:20:00,402.52,402.65,402.43,402.65,500.0,384.4793,384.6035,384.3933,384.6035,500.0
2021-04-14 14:30:00,402.62,402.62,402.1,402.1,603.0,384.5748,384.5748,384.0781,384.0781,603.0
2021-04-14 14:40:00,401.77,401.77,401.67,401.67,200.0,383.7629,383.7629,383.6674,383.6674,200.0
2021-04-14 14:50:00,401.3,401.3,400.93,401.0,1596.0,383.314,383.314,382.9606,383.0274,1596.0
2021-04-14 15:00:00,400.65,401.54,400.65,401.33,1120.0,382.6931,383.5432,382.6931,383.3426,1120.0
2021-04-14 15:10:00,401.4,401.4,401.24,401.25,209.0,383.4095,383.4095,383.2567,383.2662,209.0
2021-04-14 15:20:00,401.73,402.16,401.73,402.16,716.0,383.7247,384.1354,383.7247,384.1354,716.0
2021-04-14 15:30:00,401.96,402.24,401.49,402.2,2249.0,383.9444,384.2118,383.4955,384.1736,2249.0
2021-04-14 15:40:00,401.56,401.72,401.23,401.23,1780.0,383.5623,383.7152,383.2471,383.2471,1780.0
2021-04-14 15:50:00,401.44,401.44,400.33,400.46,12349.0,383.4477,383.4477,382.3874,382.5116,12349.0
2021-04-15 09:30:00,401.05,401.77,400.23,400.23,2870.0,383.0752,383.7629,382.2919,382.2919,2870.0
2021-04-15 09:40:00,400.4,400.4,400.4,400.4,100.0,382.4543,382.4543,382.4543,382.4543,100.0
2021-04-15 09:50:00,400.0,400.34,399.44,399.44,500.0,382.0722,382.397,381.5373,381.5373,500.0
2021-04-15 10:00:00,400.06,400.38,399.45,400.38,826.0,382.1296,382.4352,381.5469,382.4352,826.0
2021-04-15 10:10:00,399.97,400.44,399.81,400.44,637.0,382.0436,382.4925,381.8908,382.4925,637.0
2021-04-15 10:20:00,399.63,399.82,399.63,399.72,300.0,381.7188,381.9003,381.7188,381.8048,300.0
2021-04-15 10:30:00,399.77,400.72,399.77,400.72,528.0,381.8525,382.76,381.8525,382.76,528.0
2021-04-15 10:40:00,400.67,401.2,400.67,401.0,407.0,382.7122,383.2185,382.7122,383.0274,407.0
2021-04-15 10:50:00,401.77,401.77,401.19,401.37,1000.0,383.7629,383.7629,383.2089,383.3808,1000.0
2021-04-15 11:00:00,401.88,403.1,401.88,403.1,500.0,383.868,385.0333,383.868,385.0333,500.0
2021-04-15 11:10:00,402.9,403.01,402.67,402.82,1759.0,384.8423,384.9473,384.6226,384.7658,1759.0
2021-04-15 11:20:00,402.46,402.46,401.57,401.57,409.0,384.422,384.422,383.5719,383.5719,409.0
2021-04-15 11:30:00,401.78,402.65,401.78,402.6,500.0,383.7725,384.6035,383.7725,384.5557,500.0
2021-04-15 11:40:00,402.69,403.19,402.69,403.19,1342.0,384.6417,385.1193,384.6417,385.1193,1342.0
2021-04-15 11:50:00,403.22,403.49,402.42,402.42,1393.0,385.1479,385.4058,384.3838,384.3838,1393.0
2021-04-15 12:00:00,402.5,402.52,402.33,402.33,409.0,384.4602,384.4793,384.2978,384.2978,409.0
2021-04-15 12:10:00,402.39,402.67,402.39,402.67,309.0,384.3551,384.6226,384.3551,384.6226,309.0
2021-04-15 12:20:00,402.58,403.49,402.53,403.35,5000.0,384.5366,385.4058,384.4888,385.2721,5000.0
2021-04-15 12:30:00,403.49,403.71,403.2,403.2,6600.0,385.4058,385.616,385.1288,385.1288,6600.0
2021-04-15 12:40:00,403.39,403.6,403.33,403.6,300.0,385.3103,385.5109,385.253,385.5109,300.0
2021-04-15 12:50:00,403.97,404.29,403.86,404.21,1500.0,385.8643,386.17,385.7592,386.0935,1500.0
2021-04-15 13:00:00,404.33,404.37,403.99,404.02,1200.0,386.2082,386.2464,385.8834,385.9121,1200.0
2021-04-15 13:10:00,403.84,403.84,403.18,403.18,500.0,385.7401,385.7401,385.1097,385.1097,500.0
2021-04-15 13:20:00,403.34,403.35,403.09,403.09,300.0,385.2625,385.2721,385.0237,385.0237,300.0
2021-04-15 13:30:00,402.91,403.45,402.91,403.38,457.0,384.8518,385.3676,384.8518,385.3007,457.0
2021-04-15 13:40:00,403.53,403.53,403.39,403.39,825.0,385.444,385.444,385.3103,385.3103,825.0
2021-04-15 13:50:00,403.32,403.41,403.11,403.41,800.0,385.2434,385.3294,385.0429,385.3294,800.0
2021-04-15 14:00:00,403.23,403.36,403.09,403.09,606.0,385.1575,385.2816,385.0237,385.0237,606.0
2021-04-15 14:10:00,403.52,403.83,403.05,403.83,2895.0,385.4345,385.7306,384.9855,385.7306,2895.0
2021-04-15 14:20:00,403.8,403.8,403.8,403.8,314.0,385.7019,385.7019,385.7019,385.7019,314.0
2021-04-15 14:30:00,404.02,404.56,403.99,404.56,2289.0,385.9121,386.4279,385.8834,386.4279,2289.0
2021-04-15 14:40:00,404.28,404.39,404.11,404.31,2000.0,386.1604,386.2655,385.998,386.1891,2000.0
2021-04-15 14:50:00,404.52,404.54,404.08,404.08,1247.0,386.3897,386.4088,385.9694,385.9694,1247.0
2021-04-15 15:00:00,404.44,404.44,403.75,403.75,1152.0,386.3132,386.3132,385.6542,385.6542,1152.0
2021-04-15 15:10:00,403.45,403.58,403.2,403.28,900.0,385.3676,385.4918,385.1288,385.2052,900.0
2021-04-15 15:20:00,403.3,403.8,402.97,403.67,1701.0,385.2243,385.7019,384.9091,385.5778,1701.0
2021-04-15 15:30:00,403.7,404.09,403.45,403.45,3025.0,385.6064,385.9789,385.3676,385.3676,3025.0
2021-04-15 15:40:00,403.41,404.22,403.41,403.91,5430.0,385.3294,386.1031,385.3294,385.807,5430.0
2021-04-15 15:50:00,403.7,404.46,403.27,404.38,10702.0,385.6064,386.3323,385.1957,386.2559,10702.0
2021-04-16 09:30:00,406.95,406.95,404.06,405.83,14491.0,388.7107,388.7107,385.9503,387.6409,14491.0
2021-04-16 09:40:00,404.8,405.06,404.13,404.24,4150.0,386.6571,386.9055,386.0171,386.1222,4150.0
2021-04-16 09:50:00,404.15,404.15,402.96,402.96,3914.0,386.0362,386.0362,384.8996,384.8996,3914.0
2021-04-16 10:00:00,402.5,402.64,401.84,402.61,1510.0,384.4602,384.5939,383.8298,384.5653,1510.0
2021-04-16 10:10:00,402.78,403.09,402.55,403.09,1630.0,384.7276,385.0237,384.5079,385.0237,1630.0
2021-04-16 10:20:00,402.84,402.84,401.78,401.93,4690.0,384.785,384.785,383.7725,383.9157,4690.0
2021-04-16 10:30:00,401.73,403.02,401.51,402.81,7956.0,383.7247,384.9569,383.5146,384.7563,7956.0
2021-04-16 10:40:00,403.3,403.3,402.63,402.63,940.0,385.2243,385.2243,384.5844,384.5844,940.0
2021-04-16 10:50:00,402.5,403.43,402.31,403.19,1502.0,384.4602,385.3485,384.2787,385.1193,1502.0
2021-04-16 11:00:00,403.71,404.82,403.7,404.82,995.0,385.616,386.6762,385.6064,386.6762,995.0
2021-04-16 11:10:00,404.93,405.16,403.92,405.16,2910.0,386.7813,387.001,385.8165,387.001,2910.0
2021-04-16 11:20:00,405.32,405.58,405.3,405.38,902.0,387.1538,387.4021,387.1347,387.2111,902.0
2021-04-16 11:30:00,405.59,405.59,405.05,405.05,1546.0,387.4117,387.4117,386.8959,386.8959,1546.0
2021-04-16 11:40:00,405.01,405.01,404.45,404.7,2198.0,386.8577,386.8577,386.3228,386.5616,2198.0
2021-04-16 11:50:00,404.82,405.3,404.68,404.68,1968.0,386.6762,387.1347,386.5425,386.5425,1968.0
2021-04-16 12:00:00,404.27,404.94,404.13,404.13,1830.0,386.1509,386.7908,386.0171,386.0171,1830.0
2021-04-16 12:10:00,404.16,404.16,404.16,404.16,100.0,386.0458,386.0458,386.0458,386.0458,100.0
2021-04-16 12:20:00,404.11,404.25,404.08,404.1,1629.0,385.998,386.1318,385.9694,385.9885,1629.0
2021-04-16 12:30:00,404.05,404.8,404.05,404.8,1300.0,385.9407,386.6571,385.9407,386.6571,1300.0
2021-04-16 12:40:00,404.61,404.61,403.93,404.21,1500.0,386.4756,386.4756,385.8261,386.0935,1500.0
2021-04-16 12:50:00,404.08,404.29,404.01,404.29,302.0,385.9694,386.17,385.9025,386.17,302.0
2021-04-16 13:00:00,404.44,404.96,404.44,404.95,1380.0,386.3132,386.8099,386.3132,386.8004,1380.0
2021-04-16 13:10:00,404.8,405.51,404.52,404.52,3575.0,386.6571,387.3353,386.3897,386.3897,3575.0
2021-04-16 13:20:00,404.43,405.09,404.43,405.09,1718.0,386.3037,386.9341,386.3037,386.9341,1718.0
2021-04-16 13:30:00,405.02,405.27,404.98,405.11,1907.0,386.8672,387.106,386.829,386.9532,1907.0
2021-04-16 13:40:00,404.95,404.95,404.49,404.61,1102.0,386.8004,386.8004,386.361,386.4756,1102.0
2021-04-16 13:50:00,404.69,405.18,404.6,404.85,2685.0,386.552,387.0201,386.4661,386.7049,2685.0
2021-04-16 14:00:00,405.02,405.6,404.94,405.4,1500.0,386.8672,387.4213,386.7908,387.2302,1500.0
2021-04-16 14:10:00,405.59,406.64,405.58,406.64,1400.0,387.4117,388.4146,387.4021,388.4146,1400.0
2021-04-16 14:20:00,406.89,407.0,406.37,406.38,3045.0,388.6534,388.7585,388.1567,388.1663,3045.0
2021-04-16 14:30:00,406.55,406.67,406.55,406.67,700.0,388.3287,388.4433,388.3287,388.4433,700.0
2021-04-16 14:40:00,406.66,406.96,406.65,406.96,1317.0,388.4337,388.7203,388.4242,388.7203,1317.0
2021-04-16 14:50:00,406.86,407.05,406.69,406.69,1900.0,388.6248,388.8063,388.4624,388.4624,1900.0
2021-04-16 15:00:00,406.79,407.42,406.78,407.21,1300.0,388.5579,389.1597,388.5484,388.9591,1300.0
2021-04-16 15:10:00,407.22,407.42,407.21,407.33,1322.0,388.9686,389.1597,388.9591,389.0737,1322.0
2021-04-16 15:20:00,407.5,408.26,407.5,408.04,1858.0,389.2361,389.962,389.2361,389.7519,1858.0
2021-04-16 15:30:00,407.99,407.99,407.34,407.57,2905.0,389.7041,389.7041,389.0833,389.303,2905.0
2021-04-16 15:40:00,407.42,407.43,406.93,407.2,3523.0,389.1597,389.1692,388.6916,388.9495,3523.0
2021-04-16 15:50:00,407.76,407.81,406.74,406.94,9894.0,389.4844,389.5322,388.5102,388.7012,9894.0
2021-04-19 09:30:00,406.0,407.66,406.0,406.79,4847.0,387.8033,389.3889,387.8033,388.5579,4847.0
2021-04-19 09:40:00,408.31,408.38,407.63,408.38,1225.0,390.0098,390.0767,389.3603,390.0767,1225.0
2021-04-19 09:50:00,408.31,408.31,405.74,405.75,3665.0,390.0098,390.0098,387.555,387.5645,3665.0
2021-04-19 10:00:00,405.29,405.59,404.74,405.59,1400.0,387.1251,387.4117,386.5998,387.4117,1400.0
2021-04-19 10:10:00,406.4,407.0,406.4,407.0,511.0,388.1854,388.7585,388.1854,388.7585,511.0
2021-04-19 10:20:00,406.71,407.08,406.65,407.08,709.0,388.4815,388.8349,388.4242,388.8349,709.0
2021-04-19 10:30:00,407.07,407.07,406.46,406.46,1288.0,388.8254,388.8254,388.2427,388.2427,1288.0
2021-04-19 10:40:00,405.72,406.06,405.63,405.84,800.0,387.5359,387.8606,387.4499,387.6505,800.0
2021-04-19 10:50:00,405.52,405.68,405.06,405.37,1200.0,387.3448,387.4977,386.9055,387.2016,1200.0
2021-04-19 11:00:00,405.39,405.39,404.56,404.8,1590.0,387.2207,387.2207,386.4279,386.6571,1590.0
2021-04-19 11:10:00,404.64,405.46,404.64,405.46,906.0,386.5043,387.2875,386.5043,387.2875,906.0
2021-04-19 11:20:00,405.01,406.35,404.95,406.08,1502.0,386.8577,388.1376,386.8004,387.8797,1502.0
2021-04-19 11:30:00,405.82,406.12,405.54,405.54,1201.0,387.6314,387.9179,387.3639,387.3639,1201.0
2021-04-19 11:40:00,405.43,405.63,404.97,405.45,800.0,387.2589,387.4499,386.8195,387.278,800.0
2021-04-19 11:50:00,406.18,406.18,405.64,405.7,1424.0,387.9753,387.9753,387.4595,387.5168,1424.0
2021-04-19 12:00:00,405.92,406.36,405.85,405.85,701.0,387.7269,388.1472,387.66,387.66,701.0
2021-04-19 12:10:00,406.21,406.8,406.21,406.53,1116.0,388.0039,388.5675,388.0039,388.3096,1116.0
2021-04-19 12:20:00,406.59,406.65,406.13,406.13,400.0,388.3669,388.4242,387.9275,387.9275,400.0
2021-04-19 12:30:00,406.22,406.45,406.19,406.19,1050.0,388.0135,388.2332,387.9848,387.9848,1050.0
2021-04-19 12:40:00,406.0,406.0,405.66,405.66,300.0,387.8033,387.8033,387.4786,387.4786,300.0
2021-04-19 12:50:00,406.15,406.39,406.15,406.3,700.0,387.9466,388.1758,387.9466,388.0899,700.0
2021-04-19 13:00:00,406.34,406.88,406.34,406.6,1905.0,388.1281,388.6439,388.1281,388.3764,1905.0
2021-04-19 13:10:00,406.98,407.44,406.92,407.44,501.0,388.7394,389.1788,388.6821,389.1788,501.0
2021-04-19 13:20:00,407.61,407.94,407.53,407.71,1500.0,389.3412,389.6564,389.2647,389.4367,1500.0
2021-04-19 13:30:00,407.34,407.34,406.69,406.81,1452.0,389.0833,389.0833,388.4624,388.577,1452.0
2021-04-19 13:40:00,406.68,407.18,406.6,406.92,1246.0,388.4528,388.9304,388.3764,388.6821,1246.0
2021-04-19 13:50:00,406.83,407.32,406.83,407.08,1871.0,388.5961,389.0642,388.5961,388.8349,1871.0
2021-04-19 14:00:00,407.0,407.29,406.97,407.13,1731.0,388.7585,389.0355,388.7298,388.8827,1731.0
2021-04-19 14:10:00,407.13,407.53,407.07,407.53,1574.0,388.8827,389.2647,388.8254,389.2647,1574.0
2021-04-19 14:20:00,407.52,407.91,407.52,407.69,1504.0,389.2552,389.6277,389.2552,389.4176,1504.0
2021-04-19 14:30:00,407.69,407.87,407.28,407.61,2025.0,389.4176,389.5895,389.026,389.3412,2025.0
2021-04-19 14:40:00,407.64,408.17,407.52,408.17,1302.0,389.3698,389.8761,389.2552,389.8761,1302.0
2021-04-19 14:50:00,408.18,408.47,408.18,408.42,1303.0,389.8856,390.1626,389.8856,390.1149,1303.0
2021-04-19 15:00:00,408.47,408.86,408.44,408.72,3230.0,390.1626,390.5351,390.134,390.4014,3230.0
2021-04-19 15:10:00,408.82,408.82,408.08,408.49,1404.0,390.4969,390.4969,389.7901,390.1817,1404.0
2021-04-19 15:20:00,408.27,408.47,408.21,408.3,1622.0,389.9716,390.1626,389.9143,390.0002,1622.0
2021-04-19 15:30:00,408.45,408.74,408.19,408.34,3177.0,390.1435,390.4205,389.8952,390.0384,3177.0
2021-04-19 15:40:00,408.33,408.59,407.92,408.09,4306.0,390.0289,390.2772,389.6373,389.7997,4306.0
2021-04-19 15:50:00,408.0,409.05,407.19,408.62,18677.0,389.7137,390.7166,388.94,390.3059,18677.0
2021-04-20 09:30:00,410.82,411.4,409.97,409.99,5866.0,392.4073,392.9613,391.5954,391.6145,5866.0
2021-04-20 09:40:00,409.99,412.0,409.99,412.0,2385.0,391.6145,393.5344,391.6145,393.5344,2385.0
2021-04-20 09:50:00,410.71,411.66,410.71,411.49,864.0,392.3022,393.2096,392.3022,393.0473,864.0
2021-04-20 10:00:00,411.58,412.15,411.41,412.14,1387.0,393.1332,393.6777,392.9709,393.6681,1387.0
2021-04-20 10:10:00,412.5,412.91,412.41,412.75,1379.0,394.012,394.4036,393.926,394.2508,1379.0
2021-04-20 10:20:00,413.08,413.08,411.09,411.09,1783.0,394.566,394.566,392.6652,392.6652,1783.0
2021-04-20 10:30:00,411.31,411.32,410.71,411.07,2423.0,392.8753,392.8849,392.3022,392.6461,2423.0
2021-04-20 10:40:00,411.16,411.4,410.35,410.35,2000.0,392.7321,392.9613,391.9584,391.9584,2000.0
2021-04-20 10:50:00,410.5,412.0,410.2,412.0,3872.0,392.1016,393.5344,391.8151,393.5344,3872.0
2021-04-20 11:00:00,411.84,412.0,410.57,410.73,4632.0,393.3816,393.5344,392.1685,392.3213,4632.0
2021-04-20 11:10:00,410.63,410.94,410.37,410.91,3525.0,392.2258,392.5219,391.9775,392.4933,3525.0
2021-04-20 11:20:00,411.49,411.49,411.14,411.39,1512.0,393.0473,393.0473,392.713,392.9517,1512.0
2021-04-20 11:30:00,411.36,411.77,410.53,410.72,2521.0,392.9231,393.3147,392.1303,392.3118,2521.0
2021-04-20 11:40:00,410.89,411.92,410.87,410.87,2101.0,392.4742,393.458,392.4551,392.4551,2101.0
2021-04-20 11:50:00,410.73,410.92,410.29,410.68,1347.0,392.3213,392.5028,391.901,392.2736,1347.0
2021-04-20 12:00:00,410.45,410.46,409.27,409.27,1799.0,392.0539,392.0634,390.9268,390.9268,1799.0
2021-04-20 12:10:00,409.45,410.4,409.45,410.28,1579.0,391.0987,392.0061,391.0987,391.8915,1579.0
2021-04-20 12:20:00,410.37,411.23,410.37,411.09,2606.0,391.9775,392.7989,391.9775,392.6652,2606.0
2021-04-20 12:30:00,411.04,411.15,410.92,411.04,5078.0,392.6174,392.7225,392.5028,392.6174,5078.0
2021-04-20 12:40:00,410.88,411.64,410.54,411.24,4600.0,392.4646,393.1905,392.1398,392.8085,4600.0
2021-04-20 12:50:00,411.1,411.71,411.04,411.71,1937.0,392.6747,393.2574,392.6174,393.2574,1937.0
2021-04-20 13:00:00,411.63,411.69,410.69,410.8,4213.0,393.181,393.2383,392.2831,392.3882,4213.0
2021-04-20 13:10:00,410.52,410.94,410.3,410.94,800.0,392.1207,392.5219,391.9106,392.5219,800.0
2021-04-20 13:20:00,410.74,411.26,410.41,410.99,3661.0,392.3309,392.8276,392.0157,392.5697,3661.0
2021-04-20 13:30:00,410.86,410.98,410.06,410.86,3000.0,392.4455,392.5601,391.6814,392.4455,3000.0
2021-04-20 13:40:00,410.73,410.91,410.43,410.64,2686.0,392.3213,392.4933,392.0348,392.2354,2686.0
2021-04-20 13:50:00,410.67,410.83,410.43,410.48,2600.0,392.264,392.4168,392.0348,392.0825,2600.0
2021-04-20 14:00:00,410.44,411.04,410.39,410.78,5310.0,392.0443,392.6174,391.9966,392.3691,5310.0
2021-04-20 14:10:00,410.89,411.19,410.56,410.7,3721.0,392.4742,392.7607,392.1589,392.2927,3721.0
2021-04-20 14:20:00,410.95,411.09,410.66,410.68,2700.0,392.5315,392.6652,392.2545,392.2736,2700.0
2021-04-20 14:30:00,410.52,410.81,410.48,410.64,2100.0,392.1207,392.3977,392.0825,392.2354,2100.0
2021-04-20 14:40:00,410.72,411.02,410.72,410.86,2400.0,392.3118,392.5983,392.3118,392.4455,2400.0
2021-04-20 14:50:00,410.82,411.44,410.82,411.32,3420.0,392.4073,392.9995,392.4073,392.8849,3420.0
2021-04-20 15:00:00,411.34,411.42,411.03,411.28,1800.0,392.904,392.9804,392.6079,392.8467,1800.0
2021-04-20 15:10:00,411.32,412.26,411.32,411.5,5789.0,392.8849,393.7828,392.8849,393.0568,5789.0
2021-04-20 15:20:00,411.68,412.33,411.68,412.32,3200.0,393.2287,393.8496,393.2287,393.8401,3200.0
2021-04-20 15:30:00,411.89,412.99,411.89,412.66,6336.0,393.4293,394.48,393.4293,394.1648,6336.0
2021-04-20 15:40:00,413.02,413.56,412.98,413.56,7858.0,394.5087,395.0245,394.4705,395.0245,7858.0
2021-04-20 15:50:00,413.56,414.06,413.15,413.83,29499.0,395.0245,395.5021,394.6329,395.2824,29499.0
2021-04-21 09:30:00,415.0,417.03,414.95,415.84,5944.0,396.3999,398.339,396.3522,397.2023,5944.0
2021-04-21 09:40:00,415.09,419.0,415.09,418.54,6357.0,396.4859,400.2207,396.4859,399.7813,6357.0
2021-04-21 09:50:00,418.54,419.46,418.41,418.41,1400.0,399.7813,400.6601,399.6571,399.6571,1400.0
2021-04-21 10:00:00,418.54,418.99,418.4,418.99,1611.0,399.7813,400.2111,399.6476,400.2111,1611.0
2021-04-21 10:10:00,419.25,420.87,418.99,420.12,8295.0,400.4595,402.0069,400.2111,401.2905,8295.0
2021-04-21 10:20:00,420.25,422.99,420.25,422.99,9949.0,401.4146,404.0318,401.4146,404.0318,9949.0
2021-04-21 10:30:00,422.75,424.1,421.98,422.74,11973.0,403.8026,405.0921,403.0671,403.793,11973.0
2021-04-21 10:40:00,422.86,422.95,421.98,422.26,4639.0,403.9077,403.9936,403.0671,403.3346,4639.0
2021-04-21 10:50:00,422.35,422.82,422.11,422.64,3207.0,403.4205,403.8695,403.1913,403.6975,3207.0
2021-04-21 11:00:00,422.53,422.89,422.07,422.3,1900.0,403.5925,403.9363,403.1531,403.3728,1900.0
2021-04-21 11:10:00,422.22,422.62,421.86,422.05,1199.0,403.2964,403.6784,402.9525,403.134,1199.0
2021-04-21 11:20:00,421.78,421.84,420.66,421.55,4688.0,402.8761,402.9334,401.8063,402.6564,4688.0
2021-04-21 11:30:00,421.44,421.75,421.16,421.65,2480.0,402.5513,402.8474,402.2839,402.7519,2480.0
2021-04-21 11:40:00,421.74,422.67,421.73,421.94,4112.0,402.8379,403.7262,402.8283,403.0289,4112.0
2021-04-21 11:50:00,421.73,422.77,421.7,422.74,2693.0,402.8283,403.8217,402.7997,403.793,2693.0
2021-04-21 12:00:00,422.67,422.9,422.38,422.67,3899.0,403.7262,403.9459,403.4492,403.7262,3899.0
2021-04-21 12:10:00,422.59,424.57,422.47,424.54,5927.0,403.6498,405.541,403.5351,405.5124,5927.0
2021-04-21 12:20:00,424.83,424.83,424.33,424.47,3059.0,405.7894,405.7894,405.3118,405.4455,3059.0
2021-04-21 12:30:00,424.34,424.92,424.33,424.8,4110.0,405.3213,405.8753,405.3118,405.7607,4110.0
2021-04-21 12:40:00,424.79,425.49,424.64,425.49,3900.0,405.7512,406.4198,405.6079,406.4198,3900.0
2021-04-21 12:50:00,425.32,425.32,424.45,424.86,7114.0,406.2574,406.2574,405.4264,405.818,7114.0
2021-04-21 13:00:00,425.24,425.24,424.72,425.0,3123.0,406.181,406.181,405.6843,405.9518,3123.0
2021-04-21 13:10:00,425.15,425.35,424.86,425.07,2082.0,406.095,406.2861,405.818,406.0186,2082.0
2021-04-21 13:20:00,424.92,424.92,424.21,424.61,2453.0,405.8753,405.8753,405.1972,405.5792,2453.0
2021-04-21 13:30:00,424.72,424.76,424.33,424.76,649.0,405.6843,405.7225,405.3118,405.7225,649.0
2021-04-21 13:40:00,424.58,424.98,424.58,424.82,1610.0,405.5506,405.9327,405.5506,405.7798,1610.0
2021-04-21 13:50:00,424.94,426.17,424.64,424.65,4723.0,405.8944,407.0693,405.6079,405.6174,4723.0
2021-04-21 14:00:00,424.93,425.27,424.78,424.78,2725.0,405.8849,406.2097,405.7416,405.7416,2725.0
2021-04-21 14:10:00,424.72,425.45,424.71,425.42,1901.0,405.6843,406.3816,405.6748,406.3529,1901.0
2021-04-21 14:20:00,425.04,425.34,424.7,424.94,2400.0,405.99,406.2765,405.6652,405.8944,2400.0
2021-04-21 14:30:00,424.91,425.24,424.73,425.03,3015.0,405.8658,406.181,405.6939,405.9804,3015.0
2021-04-21 14:40:00,425.19,425.37,424.83,425.04,2274.0,406.1332,406.3052,405.7894,405.99,2274.0
2021-04-21 14:50:00,424.85,426.23,424.85,426.19,4300.0,405.8085,407.1266,405.8085,407.0884,4300.0
2021-04-21 15:00:00,426.13,426.26,425.97,426.09,5026.0,407.0311,407.1553,406.8783,406.9929,5026.0
2021-04-21 15:10:00,426.04,426.79,426.04,426.41,4707.0,406.9451,407.6615,406.9451,407.2986,4707.0
2021-04-21 15:20:00,426.43,427.77,426.4,426.44,9398.0,407.3177,408.5976,407.289,407.3272,9398.0
2021-04-21 15:30:00,426.62,426.62,425.34,425.74,20448.0,407.4991,407.4991,406.2765,406.6586,20448.0
2021-04-21 15:40:00,425.26,425.29,423.77,424.5,13587.0,406.2001,406.2288,404.7769,405.4742,13587.0
2021-04-21 15:50:00,424.4,424.5,423.65,424.05,27944.0,405.3786,405.4742,404.6623,405.0443,27944.0
2021-04-22 09:30:00,425.98,426.49,422.16,424.08,14333.0,406.8878,407.375,403.239,405.073,14333.0
2021-04-22 09:40:00,423.8,424.73,422.0,424.73,4159.0,404.8055,405.6939,403.0862,405.6939,4159.0
2021-04-22 09:50:00,423.66,425.21,423.66,424.12,1503.0,404.6718,406.1523,404.6718,405.1112,1503.0
2021-04-22 10:00:00,424.16,424.16,421.59,421.98,1360.0,405.1494,405.1494,402.6946,403.0671,1360.0
2021-04-22 10:10:00,421.46,421.46,419.85,420.12,3116.0,402.5704,402.5704,401.0326,401.2905,3116.0
2021-04-22 10:20:00,421.13,421.88,421.0,421.27,1098.0,402.2552,402.9716,402.131,402.3889,1098.0
2021-04-22 10:30:00,420.96,421.6,420.9,421.24,1400.0,402.0928,402.7041,402.0355,402.3603,1400.0
2021-04-22 10:40:00,421.82,422.09,421.08,421.08,1836.0,402.9143,403.1722,402.2074,402.2074,1836.0
2021-04-22 10:50:00,421.34,421.82,421.15,421.82,1400.0,402.4558,402.9143,402.2743,402.9143,1400.0
2021-04-22 11:00:00,422.13,422.42,421.73,422.14,1621.0,403.2104,403.4874,402.8283,403.2199,1621.0
2021-04-22 11:10:00,421.99,423.04,421.7,422.79,1128.0,403.0767,404.0796,402.7997,403.8408,1128.0
2021-04-22 11:20:00,422.7,422.89,422.6,422.89,800.0,403.7548,403.9363,403.6593,403.9363,800.0
2021-04-22 11:30:00,423.25,423.63,423.25,423.61,1620.0,404.2802,404.6432,404.2802,404.6241,1620.0
2021-04-22 11:40:00,423.74,423.95,423.5,423.81,600.0,404.7482,404.9488,404.519,404.8151,600.0
2021-04-22 11:50:00,423.78,424.1,423.68,424.0,800.0,404.7864,405.0921,404.6909,404.9966,800.0
2021-04-22 12:00:00,423.99,424.48,423.84,424.44,4204.0,404.987,405.4551,404.8437,405.4169,4204.0
2021-04-22 12:10:00,424.49,424.57,424.2,424.35,5285.0,405.4646,405.541,405.1876,405.3309,5285.0
2021-04-22 12:20:00,424.38,424.4,423.51,423.72,3789.0,405.3595,405.3786,404.5285,404.7291,3789.0
2021-04-22 12:30:00,423.62,424.06,423.62,423.88,700.0,404.6336,405.0539,404.6336,404.882,700.0
2021-04-22 12:40:00,423.63,423.9,423.05,423.1,900.0,404.6432,404.9011,404.0892,404.1369,900.0
2021-04-22 12:50:00,423.09,424.47,422.88,424.47,3254.0,404.1274,405.4455,403.9268,405.4455,3254.0
2021-04-22 13:00:00,424.48,424.85,422.46,423.16,4815.0,405.4551,405.8085,403.5256,404.1942,4815.0
2021-04-22 13:10:00,422.84,422.95,422.2,422.38,1863.0,403.8886,403.9936,403.2772,403.4492,1863.0
2021-04-22 13:20:00,422.42,423.59,422.31,423.59,1100.0,403.4874,404.6049,403.3823,404.6049,1100.0
2021-04-22 13:30:00,423.16,423.46,423.07,423.29,1845.0,404.1942,404.4808,404.1083,404.3184,1845.0
2021-04-22 13:40:00,423.74,423.74,422.34,422.34,1700.0,404.7482,404.7482,403.411,403.411,1700.0
2021-04-22 13:50:00,421.81,421.91,421.23,421.58,1850.0,402.9047,403.0002,402.3507,402.685,1850.0
2021-04-22 14:00:00,421.16,422.27,421.16,422.27,1754.0,402.2839,403.3441,402.2839,403.3441,1754.0
2021-04-22 14:10:00,422.38,422.68,422.1,422.17,2200.0,403.4492,403.7357,403.1817,403.2486,2200.0
2021-04-22 14:20:00,421.92,422.29,421.88,422.29,1000.0,403.0098,403.3632,402.9716,403.3632,1000.0
2021-04-22 14:30:00,422.39,422.85,422.29,422.73,1494.0,403.4587,403.8981,403.3632,403.7835,1494.0
2021-04-22 14:40:00,422.74,423.16,422.73,422.83,2134.0,403.793,404.1942,403.7835,403.879,2134.0
2021-04-22 14:50:00,422.66,422.66,422.19,422.25,900.0,403.7166,403.7166,403.2677,403.325,900.0
2021-04-22 15:00:00,422.39,422.54,420.68,421.04,2260.0,403.4587,403.602,401.8254,402.1692,2260.0
2021-04-22 15:10:00,420.95,421.07,419.44,419.76,5798.0,402.0833,402.1979,400.641,400.9466,5798.0
2021-04-22 15:20:00,419.64,419.95,419.64,419.74,1200.0,400.832,401.1281,400.832,400.9275,1200.0
2021-04-22 15:30:00,419.96,420.38,419.77,419.87,3404.0,401.1376,401.5388,400.9562,401.0517,3404.0
2021-04-22 15:40:00,419.81,420.54,419.7,419.93,3922.0,400.9944,401.6916,400.8893,401.109,3922.0
2021-04-22 15:50:00,419.79,419.98,418.66,419.48,24383.0,400.9753,401.1567,399.8959,400.6792,24383.0
2021-04-23 09:30:00,420.0,422.48,420.0,422.48,4712.0,401.1759,403.5447,401.1759,403.5447,4712.0
2021-04-23 09:40:00,422.23,422.23,418.51,419.92,6862.0,403.3059,403.3059,399.7526,401.0994,6862.0
2021-04-23 09:50:00,421.09,421.19,420.76,420.76,300.0,402.217,402.3125,401.9018,401.9018,300.0
2021-04-23 10:00:00,420.75,420.76,420.04,420.05,1000.0,401.8922,401.9018,401.2141,401.2236,1000.0
2021-04-23 10:10:00,419.73,419.73,418.68,418.68,2420.0,400.918,400.918,399.915,399.915,2420.0
2021-04-23 10:20:00,418.68,419.51,418.65,419.51,1190.0,399.915,400.7078,399.8864,400.7078,1190.0
2021-04-23 10:30:00,419.35,420.49,419.22,420.06,800.0,400.555,401.6439,400.4308,401.2332,800.0
2021-04-23 10:40:00,420.48,421.85,420.45,421.61,1200.0,401.6343,402.9429,401.6057,402.7137,1200.0
2021-04-23 10:50:00,421.59,423.08,421.4,423.03,1800.0,402.6946,404.1178,402.5131,404.07,1800.0
2021-04-23 11:00:00,423.41,423.43,422.95,423.43,800.0,404.433,404.4521,403.9936,404.4521,800.0
2021-04-23 11:10:00,423.33,423.58,423.1,423.1,800.0,404.3566,404.5954,404.1369,404.1369,800.0
2021-04-23 11:20:00,422.99,422.99,422.55,422.55,1517.0,404.0318,404.0318,403.6116,403.6116,1517.0
2021-04-23 11:30:00,422.94,423.58,422.83,423.58,1230.0,403.9841,404.5954,403.879,404.5954,1230.0
2021-04-23 11:40:00,423.28,423.76,423.28,423.72,502.0,404.3088,404.7673,404.3088,404.7291,502.0
2021-04-23 11:50:00,423.74,424.89,423.46,424.89,1335.0,404.7482,405.8467,404.4808,405.8467,1335.0
2021-04-23 12:00:00,424.91,424.91,424.58,424.62,1586.0,405.8658,405.8658,405.5506,405.5888,1586.0
2021-04-23 12:10:00,424.8,424.8,424.8,424.8,100.0,405.7607,405.7607,405.7607,405.7607,100.0
2021-04-23 12:20:00,424.82,424.85,423.89,423.89,1495.0,405.7798,405.8085,404.8915,404.8915,1495.0
2021-04-23 12:30:00,423.87,423.87,423.44,423.45,700.0,404.8724,404.8724,404.4617,404.4712,700.0
2021-04-23 12:40:00,423.78,425.25,423.78,425.08,2833.0,404.7864,406.1905,404.7864,406.0282,2833.0
2021-04-23 12:50:00,425.31,425.51,424.91,424.91,1738.0,406.2479,406.4389,405.8658,405.8658,1738.0
2021-04-23 13:00:00,424.57,425.22,424.47,425.15,1300.0,405.541,406.1619,405.4455,406.095,1300.0
2021-04-23 13:10:00,425.3,425.3,425.0,425.2,402.0,406.2383,406.2383,405.9518,406.1428,402.0
2021-04-23 13:20:00,425.17,425.17,424.95,425.01,798.0,406.1141,406.1141,405.904,405.9613,798.0
2021-04-23 13:30:00,425.23,425.23,424.88,424.88,1188.0,406.1714,406.1714,405.8371,405.8371,1188.0
2021-04-23 13:40:00,424.58,425.02,424.58,425.01,408.0,405.5506,405.9709,405.5506,405.9613,408.0
2021-04-23 13:50:00,424.54,424.54,424.51,424.51,200.0,405.5124,405.5124,405.4837,405.4837,200.0
2021-04-23 14:00:00,424.73,424.77,424.4,424.77,800.0,405.6939,405.7321,405.3786,405.7321,800.0
2021-04-23 14:10:00,424.65,424.84,423.58,424.06,1200.0,405.6174,405.7989,404.5954,405.0539,1200.0
2021-04-23 14:20:00,424.29,424.4,423.97,423.97,839.0,405.2736,405.3786,404.9679,404.9679,839.0
2021-04-23 14:30:00,424.15,424.56,423.91,423.91,3136.0,405.1399,405.5315,404.9106,404.9106,3136.0
2021-04-23 14:40:00,424.18,424.63,424.04,424.57,900.0,405.1685,405.5983,405.0348,405.541,900.0
2021-04-23 14:50:00,424.45,424.54,423.68,423.69,1746.0,405.4264,405.5124,404.6909,404.7005,1746.0
2021-04-23 15:00:00,423.92,424.0,423.51,423.52,1521.0,404.9202,404.9966,404.5285,404.5381,1521.0
2021-04-23 15:10:00,423.99,423.99,423.75,423.84,642.0,404.987,404.987,404.7578,404.8437,642.0
2021-04-23 15:20:00,424.18,424.61,424.11,424.21,3000.0,405.1685,405.5792,405.1016,405.1972,3000.0
2021-04-23 15:30:00,424.17,424.8,424.17,424.59,2561.0,405.159,405.7607,405.159,405.5601,2561.0
2021-04-23 15:40:00,424.73,424.75,424.08,424.31,3324.0,405.6939,405.713,405.073,405.2927,3324.0
2021-04-23 15:50:00,424.24,424.36,423.21,423.57,11446.0,405.2258,405.3404,404.242,404.5858,11446.0
2021-04-26 09:30:00,423.95,424.28,423.95,424.28,5591.0,404.9488,405.264,404.9488,405.264,5591.0
2021-04-26 09:40:00,425.18,425.82,424.11,424.11,3516.0,406.1237,406.735,405.1016,405.1016,3516.0
2021-04-26 09:50:00,424.36,424.52,423.02,424.44,2289.0,405.3404,405.4933,404.0605,405.4169,2289.0
2021-04-26 10:00:00,424.59,425.75,423.85,425.67,917.0,405.5601,406.6681,404.8533,406.5917,917.0
2021-04-26 10:10:00,426.0,426.85,425.67,425.85,2439.0,406.9069,407.7188,406.5917,406.7637,2439.0
2021-04-26 10:20:00,425.45,425.79,424.74,424.74,1341.0,406.3816,406.7063,405.7034,405.7034,1341.0
2021-04-26 10:30:00,425.46,425.46,425.21,425.21,502.0,406.3911,406.3911,406.1523,406.1523,502.0
2021-04-26 10:40:00,424.9,424.9,424.08,424.08,1292.0,405.8562,405.8562,405.073,405.073,1292.0
2021-04-26 10:50:00,423.96,423.96,423.82,423.87,760.0,404.9584,404.9584,404.8246,404.8724,760.0
2021-04-26 11:00:00,424.3,424.48,423.62,423.91,1924.0,405.2831,405.4551,404.6336,404.9106,1924.0
2021-04-26 11:10:00,423.78,423.78,423.33,423.53,609.0,404.7864,404.7864,404.3566,404.5476,609.0
2021-04-26 11:20:00,423.57,423.86,423.57,423.86,200.0,404.5858,404.8628,404.5858,404.8628,200.0
2021-04-26 11:30:00,423.85,423.85,423.57,423.66,1727.0,404.8533,404.8533,404.5858,404.6718,1727.0
2021-04-26 11:40:00,423.42,423.42,423.0,423.0,800.0,404.4426,404.4426,404.0414,404.0414,800.0
2021-04-26 11:50:00,422.3,422.62,422.2,422.56,1300.0,403.3728,403.6784,403.2772,403.6211,1300.0
2021-04-26 12:00:00,422.77,422.99,422.51,422.81,3429.0,403.8217,404.0318,403.5734,403.8599,3429.0
2021-04-26 12:10:00,422.73,423.15,422.65,422.84,400.0,403.7835,404.1847,403.7071,403.8886,400.0
2021-04-26 12:20:00,422.72,422.8,422.47,422.49,1547.0,403.7739,403.8504,403.5351,403.5543,1547.0
2021-04-26 12:30:00,422.2,422.32,422.2,422.32,300.0,403.2772,403.3919,403.2772,403.3919,300.0
2021-04-26 12:40:00,422.68,422.89,422.18,422.19,613.0,403.7357,403.9363,403.2581,403.2677,613.0
2021-04-26 12:50:00,422.41,422.41,421.9,421.9,620.0,403.4778,403.4778,402.9907,402.9907,620.0
2021-04-26 13:00:00,421.86,421.88,421.69,421.88,500.0,402.9525,402.9716,402.7901,402.9716,500.0
2021-04-26 13:10:00,421.73,421.73,421.6,421.71,900.0,402.8283,402.8283,402.7041,402.8092,900.0
2021-04-26 13:20:00,421.8,421.89,421.75,421.82,517.0,402.8952,402.9811,402.8474,402.9143,517.0
2021-04-26 13:30:00,421.65,421.8,421.0,421.35,1990.0,402.7519,402.8952,402.131,402.4653,1990.0
2021-04-26 13:40:00,420.78,421.2,420.78,421.2,557.0,401.9209,402.3221,401.9209,402.3221,557.0
2021-04-26 13:50:00,421.36,421.4,421.04,421.04,1895.0,402.4749,402.5131,402.1692,402.1692,1895.0
2021-04-26 14:00:00,421.22,421.22,420.41,420.41,1449.0,402.3412,402.3412,401.5675,401.5675,1449.0
2021-04-26 14:10:00,420.58,421.07,420.55,421.07,1100.0,401.7299,402.1979,401.7012,402.1979,1100.0
2021-04-26 14:20:00,421.18,421.33,421.03,421.03,1706.0,402.303,402.4462,402.1597,402.1597,1706.0
2021-04-26 14:30:00,420.96,421.06,420.37,420.38,1521.0,402.0928,402.1883,401.5293,401.5388,1521.0
2021-04-26 14:40:00,420.42,420.67,420.26,420.31,1258.0,401.577,401.8158,401.4242,401.472,1258.0
2021-04-26 14:50:00,420.57,420.57,419.85,419.89,2714.0,401.7203,401.7203,401.0326,401.0708,2714.0
2021-04-26 15:00:00,419.77,420.24,419.77,420.24,1510.0,400.9562,401.4051,400.9562,401.4051,1510.0
2021-04-26 15:10:00,420.1,420.1,419.41,419.41,1564.0,401.2714,401.2714,400.6123,400.6123,1564.0
2021-04-26 15:20:00,419.59,420.13,419.59,419.64,2300.0,400.7842,401.3,400.7842,400.832,2300.0
2021-04-26 15:30:00,419.41,420.4,419.41,420.4,1500.0,400.6123,401.5579,400.6123,401.5579,1500.0
2021-04-26 15:40:00,420.34,420.63,419.69,419.76,4470.0,401.5006,401.7776,400.8797,400.9466,4470.0
2021-04-26 15:50:00,419.52,420.07,419.49,419.94,12431.0,400.7174,401.2427,400.6887,401.1185,12431.0
2021-04-27 09:30:00,420.0,421.89,418.02,418.02,5282.0,401.1759,402.9811,399.2846,399.2846,5282.0
2021-04-27 09:40:00,417.55,419.45,416.4,419.45,3219.0,398.8357,400.6505,397.7372,400.6505,3219.0
2021-04-27 09:50:00,418.46,419.84,418.46,419.77,3981.0,399.7049,401.023,399.7049,400.9562,3981.0
2021-04-27 10:00:00,420.09,420.09,418.8,418.8,1115.0,401.2618,401.2618,400.0296,400.0296,1115.0
2021-04-27 10:10:00,419.34,420.43,418.79,419.87,1500.0,400.5454,401.5866,400.0201,401.0517,1500.0
2021-04-27 10:20:00,419.5,420.66,419.5,419.93,1876.0,400.6983,401.8063,400.6983,401.109,1876.0
2021-04-27 10:30:00,419.99,420.37,419.65,420.03,1920.0,401.1663,401.5293,400.8415,401.2045,1920.0
2021-04-27 10:40:00,419.59,420.98,419.59,420.98,500.0,400.7842,402.1119,400.7842,402.1119,500.0
2021-04-27 10:50:00,420.78,420.95,420.21,420.22,2460.0,401.9209,402.0833,401.3764,401.386,2460.0
2021-04-27 11:00:00,420.24,420.67,419.83,420.15,1840.0,401.4051,401.8158,401.0135,401.3191,1840.0
2021-04-27 11:10:00,420.44,420.59,419.79,420.47,3400.0,401.5961,401.7394,400.9753,401.6248,3400.0
2021-04-27 11:20:00,420.26,421.39,420.1,421.27,2839.0,401.4242,402.5036,401.2714,402.3889,2839.0
2021-04-27 11:30:00,421.22,421.95,421.03,421.25,5725.0,402.3412,403.0385,402.1597,402.3698,5725.0
2021-04-27 11:40:00,421.35,422.71,421.35,422.11,1977.0,402.4653,403.7644,402.4653,403.1913,1977.0
2021-04-27 11:50:00,422.33,423.12,422.3,422.85,4404.0,403.4014,404.156,403.3728,403.8981,4404.0
2021-04-27 12:00:00,422.92,422.93,422.81,422.81,1100.0,403.965,403.9745,403.8599,403.8599,1100.0
2021-04-27 12:10:00,422.74,422.74,422.4,422.67,574.0,403.793,403.793,403.4683,403.7262,574.0
2021-04-27 12:20:00,422.52,422.52,421.88,421.88,500.0,403.5829,403.5829,402.9716,402.9716,500.0
2021-04-27 12:30:00,422.16,422.16,421.97,421.97,200.0,403.239,403.239,403.0576,403.0576,200.0
2021-04-27 12:40:00,421.98,422.02,420.63,420.63,1040.0,403.0671,403.1053,401.7776,401.7776,1040.0
2021-04-27 12:50:00,420.88,420.88,419.97,420.32,500.0,402.0164,402.0164,401.1472,401.4815,500.0
2021-04-27 13:00:00,419.14,420.45,419.14,420.4,700.0,400.3544,401.6057,400.3544,401.5579,700.0
2021-04-27 13:10:00,420.58,420.85,420.58,420.85,600.0,401.7299,401.9878,401.7299,401.9878,600.0
2021-04-27 13:20:00,421.15,421.23,420.75,420.82,6720.0,402.2743,402.3507,401.8922,401.9591,6720.0
2021-04-27 13:30:00,420.91,421.2,420.91,421.2,300.0,402.0451,402.3221,402.0451,402.3221,300.0
2021-04-27 13:40:00,420.96,421.15,420.62,421.06,1911.0,402.0928,402.2743,401.7681,402.1883,1911.0
2021-04-27 13:50:00,421.82,422.16,421.82,422.16,600.0,402.9143,403.239,402.9143,403.239,600.0
2021-04-27 14:00:00,422.11,422.15,421.6,421.64,896.0,403.1913,403.2295,402.7041,402.7423,896.0
2021-04-27 14:10:00,421.82,422.61,421.28,422.59,4873.0,402.9143,403.6689,402.3985,403.6498,4873.0
2021-04-27 14:20:00,422.26,422.94,422.25,422.94,1400.0,403.3346,403.9841,403.325,403.9841,1400.0
2021-04-27 14:30:00,422.94,423.34,422.79,422.79,1106.0,403.9841,404.3662,403.8408,403.8408,1106.0
2021-04-27 14:40:00,422.96,422.96,422.53,422.75,900.0,404.0032,404.0032,403.5925,403.8026,900.0
2021-04-27 14:50:00,422.85,422.85,422.1,422.1,999.0,403.8981,403.8981,403.1817,403.1817,999.0
2021-04-27 15:00:00,421.98,422.29,421.79,421.79,1000.0,403.0671,403.3632,402.8856,402.8856,1000.0
2021-04-27 15:10:00,421.84,422.86,421.84,422.65,2327.0,402.9334,403.9077,402.9334,403.7071,2327.0
2021-04-27 15:20:00,422.55,423.44,422.55,423.44,1014.0,403.6116,404.4617,403.6116,404.4617,1014.0
2021-04-27 15:30:00,423.23,423.41,422.97,423.4,1900.0,404.2611,404.433,404.0127,404.4235,1900.0
2021-04-27 15:40:00,423.43,423.63,423.13,423.5,2700.0,404.4521,404.6432,404.1656,404.519,2700.0
2021-04-27 15:50:00,423.45,423.87,423.03,423.1,11915.0,404.4712,404.8724,404.07,404.1369,11915.0
2021-04-28 09:30:00,424.72,424.87,423.0,423.05,8468.0,405.6843,405.8276,404.0414,404.0892,8468.0
2021-04-28 09:40:00,423.88,423.88,423.6,423.6,276.0,404.882,404.882,404.6145,404.6145,276.0
2021-04-28 09:50:00,423.43,423.43,423.12,423.37,300.0,404.4521,404.4521,404.156,404.3948,300.0
2021-04-28 10:00:00,423.23,424.54,423.23,423.56,15328.0,404.2611,405.5124,404.2611,404.5763,15328.0
2021-04-28 10:10:00,424.04,424.04,422.89,422.89,1541.0,405.0348,405.0348,403.9363,403.9363,1541.0
2021-04-28 10:20:00,422.65,423.98,422.65,423.98,4380.0,403.7071,404.9775,403.7071,404.9775,4380.0
2021-04-28 10:30:00,424.57,424.74,424.25,424.25,1700.0,405.541,405.7034,405.2354,405.2354,1700.0
2021-04-28 10:40:00,424.38,424.79,423.92,424.79,4444.0,405.3595,405.7512,404.9202,405.7512,4444.0
2021-04-28 10:50:00,424.68,424.93,424.47,424.47,1687.0,405.6461,405.8849,405.4455,405.4455,1687.0
2021-04-28 11:00:00,424.24,425.15,424.17,425.15,1033.0,405.2258,406.095,405.159,406.095,1033.0
2021-04-28 11:10:00,425.2,427.42,425.2,427.15,9562.0,406.1428,408.2633,406.1428,408.0054,9562.0
2021-04-28 11:20:00,427.36,427.49,426.91,426.91,5724.0,408.206,408.3302,407.7761,407.7761,5724.0
2021-04-28 11:30:00,426.91,427.25,425.72,425.72,2028.0,407.7761,408.1009,406.6395,406.6395,2028.0
2021-04-28 11:40:00,425.47,426.33,425.47,425.73,1134.0,406.4007,407.2221,406.4007,406.649,1134.0
2021-04-28 11:50:00,425.72,425.76,424.69,425.56,2525.0,406.6395,406.6777,405.6556,406.4867,2525.0
2021-04-28 12:00:00,425.67,425.97,425.58,425.84,1888.0,406.5917,406.8783,406.5058,406.7541,1888.0
2021-04-28 12:10:00,425.7,425.7,424.88,424.88,2114.0,406.6204,406.6204,405.8371,405.8371,2114.0
2021-04-28 12:20:00,424.77,425.67,424.69,425.4,4309.0,405.7321,406.5917,405.6556,406.3338,4309.0
2021-04-28 12:30:00,425.24,425.32,425.05,425.14,1043.0,406.181,406.2574,405.9995,406.0855,1043.0
2021-04-28 12:40:00,425.14,425.37,424.92,425.37,1400.0,406.0855,406.3052,405.8753,406.3052,1400.0
2021-04-28 12:50:00,425.31,425.31,424.81,424.81,800.0,406.2479,406.2479,405.7703,405.7703,800.0
2021-04-28 13:00:00,424.5,424.56,424.14,424.56,1032.0,405.4742,405.5315,405.1303,405.5315,1032.0
2021-04-28 13:10:00,424.15,424.27,423.93,424.17,1354.0,405.1399,405.2545,404.9297,405.159,1354.0
2021-04-28 13:20:00,424.12,424.72,424.0,424.62,2362.0,405.1112,405.6843,404.9966,405.5888,2362.0
2021-04-28 13:30:00,424.62,425.07,424.11,425.07,4000.0,405.5888,406.0186,405.1016,406.0186,4000.0
2021-04-28 13:40:00,425.1,425.11,424.49,424.73,2247.0,406.0473,406.0568,405.4646,405.6939,2247.0
2021-04-28 13:50:00,424.49,425.2,424.46,425.2,1234.0,405.4646,406.1428,405.436,406.1428,1234.0
2021-04-28 14:00:00,425.0,425.45,424.87,425.32,3124.0,405.9518,406.3816,405.8276,406.2574,3124.0
2021-04-28 14:10:00,425.25,425.26,424.75,425.14,3238.0,406.1905,406.2001,405.713,406.0855,3238.0
2021-04-28 14:20:00,425.16,425.64,424.9,424.92,2497.0,406.1046,406.5631,405.8562,405.8753,2497.0
2021-04-28 14:30:00,424.71,425.79,424.26,425.41,1891.0,405.6748,406.7063,405.2449,406.3434,1891.0
2021-04-28 14:40:00,425.23,425.61,425.05,425.36,2342.0,406.1714,406.5344,405.9995,406.2956,2342.0
2021-04-28 14:50:00,425.35,425.37,424.98,425.0,4012.0,406.2861,406.3052,405.9327,405.9518,4012.0
2021-04-28 15:00:00,425.35,425.36,424.25,424.25,5411.0,406.2861,406.2956,405.2354,405.2354,5411.0
2021-04-28 15:10:00,424.08,424.08,423.25,423.62,2281.0,405.073,405.073,404.2802,404.6336,2281.0
2021-04-28 15:20:00,423.63,423.95,423.54,423.81,5295.0,404.6432,404.9488,404.5572,404.8151,5295.0
2021-04-28 15:30:00,423.67,423.68,422.9,423.03,5699.0,404.6814,404.6909,403.9459,404.07,5699.0
2021-04-28 15:40:00,423.29,423.29,422.15,422.68,5739.0,404.3184,404.3184,403.2295,403.7357,5739.0
2021-04-28 15:50:00,423.16,423.16,421.54,422.7,16885.0,404.1942,404.1942,402.6468,403.7548,16885.0
2021-04-29 09:30:00,425.52,427.91,425.48,426.75,8619.0,406.4484,408.7313,406.4102,407.6233,8619.0
2021-04-29 09:40:00,427.0,427.55,426.5,426.62,5078.0,407.8621,408.3875,407.3845,407.4991,5078.0
2021-04-29 09:50:00,427.0,427.48,426.47,427.48,1148.0,407.8621,408.3206,407.3559,408.3206,1148.0
2021-04-29 10:00:00,427.12,428.66,427.12,428.41,1434.0,407.9767,409.4477,407.9767,409.2089,1434.0
2021-04-29 10:10:00,429.0,429.0,426.37,426.76,3738.0,409.7725,409.7725,407.2604,407.6329,3738.0
2021-04-29 10:20:00,426.44,426.7,426.19,426.57,755.0,407.3272,407.5756,407.0884,407.4514,755.0
2021-04-29 10:30:00,426.48,427.14,426.48,427.02,1310.0,407.3654,407.9958,407.3654,407.8812,1310.0
2021-04-29 10:40:00,426.69,426.69,425.37,425.37,1511.0,407.566,407.566,406.3052,406.3052,1511.0
2021-04-29 10:50:00,425.21,425.57,423.92,424.19,4545.0,406.1523,406.4962,404.9202,405.1781,4545.0
2021-04-29 11:00:00,424.18,425.74,423.9,425.74,2411.0,405.1685,406.6586,404.9011,406.6586,2411.0
2021-04-29 11:10:00,425.54,426.4,424.64,424.64,1803.0,406.4676,407.289,405.6079,405.6079,1803.0
2021-04-29 11:20:00,425.06,425.42,424.34,425.42,1445.0,406.0091,406.3529,405.3213,406.3529,1445.0
2021-04-29 11:30:00,425.46,426.43,425.12,426.09,1918.0,406.3911,407.3177,406.0664,406.9929,1918.0
2021-04-29 11:40:00,426.5,426.76,426.43,426.63,1277.0,407.3845,407.6329,407.3177,407.5087,1277.0
2021-04-29 11:50:00,425.23,425.86,424.86,425.85,1737.0,406.1714,406.7732,405.818,406.7637,1737.0
2021-04-29 12:00:00,426.1,426.1,425.75,426.07,1800.0,407.0025,407.0025,406.6681,406.9738,1800.0
2021-04-29 12:10:00,426.26,427.4,426.26,427.4,2820.0,407.1553,408.2442,407.1553,408.2442,2820.0
2021-04-29 12:20:00,427.83,427.83,426.32,426.49,2790.0,408.6549,408.6549,407.2126,407.375,2790.0
2021-04-29 12:30:00,426.64,427.84,426.64,427.5,2102.0,407.5183,408.6645,407.5183,408.3397,2102.0
2021-04-29 12:40:00,427.09,427.66,427.09,427.66,1400.0,407.9481,408.4925,407.9481,408.4925,1400.0
2021-04-29 12:50:00,427.64,428.18,427.61,427.91,2504.0,408.4734,408.9892,408.4448,408.7313,2504.0
2021-04-29 13:00:00,427.97,429.08,427.97,428.72,3371.0,408.7886,409.8489,408.7886,409.505,3371.0
2021-04-29 13:10:00,428.86,429.13,428.62,429.13,1300.0,409.6388,409.8967,409.4095,409.8967,1300.0
2021-04-29 13:20:00,428.92,429.31,428.91,429.21,900.0,409.6961,410.0686,409.6865,409.9731,900.0
2021-04-29 13:30:00,429.25,429.25,428.67,428.74,2041.0,410.0113,410.0113,409.4573,409.5241,2041.0
2021-04-29 13:40:00,429.05,429.49,428.89,429.33,3085.0,409.8202,410.2405,409.6674,410.0877,3085.0
2021-04-29 13:50:00,429.55,429.81,429.04,429.16,1681.0,410.2978,410.5462,409.8107,409.9253,1681.0
2021-04-29 14:00:00,429.28,429.71,429.28,429.38,1700.0,410.0399,410.4507,410.0399,410.1354,1700.0
2021-04-29 14:10:00,429.1,429.1,428.84,428.84,2182.0,409.868,409.868,409.6196,409.6196,2182.0
2021-04-29 14:20:00,429.16,429.77,428.89,428.9,2101.0,409.9253,410.508,409.6674,409.677,2101.0
2021-04-29 14:30:00,429.01,430.28,429.01,429.63,3379.0,409.782,410.9951,409.782,410.3742,3379.0
2021-04-29 14:40:00,429.41,429.41,429.06,429.27,1200.0,410.1641,410.1641,409.8298,410.0304,1200.0
2021-04-29 14:50:00,428.89,429.21,428.3,428.54,2199.0,409.6674,409.9731,409.1039,409.3331,2199.0
2021-04-29 15:00:00,428.63,429.45,428.62,429.45,2200.0,409.4191,410.2023,409.4095,410.2023,2200.0
2021-04-29 15:10:00,429.53,429.54,429.22,429.39,3121.0,410.2787,410.2883,409.9826,410.145,3121.0
2021-04-29 15:20:00,429.09,429.34,428.68,428.82,5164.0,409.8584,410.0972,409.4668,409.6005,5164.0
2021-04-29 15:30:00,429.0,429.3,428.65,429.01,5481.0,409.7725,410.059,409.4382,409.782,5481.0
2021-04-29 15:40:00,429.0,429.98,428.95,429.75,10336.0,409.7725,410.7086,409.7247,410.4889,10336.0
2021-04-29 15:50:00,429.75,430.65,429.29,429.54,28915.0,410.4889,411.3485,410.0495,410.2883,28915.0
2021-04-30 09:30:00,440.0,452.82,439.21,452.49,53676.0,420.2795,432.5249,419.5249,432.2097,53676.0
2021-04-30 09:40:00,451.54,451.97,445.23,446.42,22428.0,431.3022,431.713,425.2751,426.4117,22428.0
2021-04-30 09:50:00,446.33,450.0,445.21,449.7,7088.0,426.3258,429.8313,425.256,429.5447,7088.0
2021-04-30 10:00:00,450.0,451.0,448.04,450.4,12434.0,429.8313,430.7864,427.9591,430.2133,12434.0
2021-04-30 10:10:00,450.04,452.46,448.43,450.16,8668.0,429.8695,432.181,428.3316,429.9841,8668.0
2021-04-30 10:20:00,451.25,451.25,447.33,448.29,4621.0,431.0252,431.0252,427.2809,428.1979,4621.0
2021-04-30 10:30:00,447.85,447.85,445.14,446.48,13162.0,427.7776,427.7776,425.1891,426.469,13162.0
2021-04-30 10:40:00,446.42,448.86,445.7,446.5,9624.0,426.4117,428.7424,425.724,426.4881,9624.0
2021-04-30 10:50:00,445.92,447.39,445.29,445.96,10498.0,425.9341,427.3382,425.3324,425.9723,10498.0
2021-04-30 11:00:00,445.83,446.08,444.38,445.08,5655.0,425.8482,426.087,424.4632,425.1318,5655.0
2021-04-30 11:10:00,445.16,445.96,443.66,444.46,4379.0,425.2082,425.9723,423.7754,424.5396,4379.0
2021-04-30 11:20:00,444.57,445.25,442.67,442.67,9565.0,424.6446,425.2942,422.8298,422.8298,9565.0
2021-04-30 11:30:00,442.98,442.98,440.41,441.57,2880.0,423.1259,423.1259,420.6711,421.7791,2880.0
2021-04-30 11:40:00,440.63,441.13,440.59,440.59,1967.0,420.8812,421.3588,420.843,420.843,1967.0
2021-04-30 11:50:00,440.54,440.54,439.43,439.55,3321.0,420.7953,420.7953,419.735,419.8496,3321.0
2021-04-30 12:00:00,439.99,440.22,439.44,439.44,3758.0,420.2699,420.4896,419.7446,419.7446,3758.0
2021-04-30 12:10:00,439.2,439.68,438.75,438.94,2200.0,419.5153,419.9738,419.0855,419.267,2200.0
2021-04-30 12:20:00,438.89,439.93,438.89,439.93,961.0,419.2192,420.2126,419.2192,420.2126,961.0
2021-04-30 12:30:00,439.8,441.23,439.46,440.56,5088.0,420.0884,421.4543,419.7637,420.8144,5088.0
2021-04-30 12:40:00,440.28,440.92,439.73,439.73,3258.0,420.5469,421.1582,420.0216,420.0216,3258.0
2021-04-30 12:50:00,439.59,439.8,438.1,438.63,3832.0,419.8878,420.0884,418.4646,418.9709,3832.0
2021-04-30 13:00:00,439.12,440.04,439.12,439.77,2053.0,419.4389,420.3177,419.4389,420.0598,2053.0
2021-04-30 13:10:00,440.14,440.73,439.08,439.08,2903.0,420.4132,420.9767,419.4007,419.4007,2903.0
2021-04-30 13:20:00,439.13,439.45,437.3,437.45,4120.0,419.4485,419.7541,417.7005,417.8438,4120.0
2021-04-30 13:30:00,437.86,438.07,436.68,436.68,3046.0,418.2354,418.436,417.1083,417.1083,3046.0
2021-04-30 13:40:00,436.72,436.87,435.77,436.87,1956.0,417.1465,417.2897,416.239,417.2897,1956.0
2021-04-30 13:50:00,436.89,436.89,435.95,436.44,1321.0,417.3089,417.3089,416.411,416.879,1321.0
2021-04-30 14:00:00,436.28,438.12,436.28,437.69,2100.0,416.7262,418.4837,416.7262,418.073,2100.0
2021-04-30 14:10:00,437.71,437.85,436.81,437.22,4567.0,418.0921,418.2258,417.2324,417.6241,4567.0
2021-04-30 14:20:00,437.24,437.97,437.24,437.48,2451.0,417.6432,418.3404,417.6432,417.8724,2451.0
2021-04-30 14:30:00,436.87,437.63,436.13,437.61,2100.0,417.2897,418.0157,416.5829,417.9966,2100.0
2021-04-30 14:40:00,437.91,438.05,436.81,436.81,2100.0,418.2831,418.4169,417.2324,417.2324,2100.0
2021-04-30 14:50:00,436.69,437.29,436.26,436.35,3606.0,417.1178,417.6909,416.7071,416.7931,3606.0
2021-04-30 15:00:00,436.24,436.29,435.61,435.79,3646.0,416.688,416.7357,416.0862,416.2582,3646.0
2021-04-30 15:10:00,435.7,436.43,433.36,433.44,4804.0,416.1722,416.8695,413.9371,414.0135,4804.0
2021-04-30 15:20:00,433.37,434.02,433.26,433.38,5459.0,413.9466,414.5675,413.8415,413.9562,5459.0
2021-04-30 15:30:00,433.58,434.42,432.81,433.93,6375.0,414.1472,414.9496,413.4117,414.4815,6375.0
2021-04-30 15:40:00,434.08,434.37,432.02,433.73,9015.0,414.6248,414.9018,412.6571,414.2905,9015.0
2021-04-30 15:50:00,433.83,434.35,433.29,433.99,28025.0,414.386,414.8827,413.8702,414.5388,28025.0
2021-05-03 09:30:00,438.56,443.71,437.67,443.58,8470.0,418.904,423.8232,418.0539,423.699,8470.0
2021-05-03 09:40:00,443.81,443.81,440.99,441.21,3466.0,423.9187,423.9187,421.2251,421.4352,3466.0
2021-05-03 09:50:00,441.36,442.2,441.36,441.5,1200.0,421.5785,422.3809,421.5785,421.7122,1200.0
2021-05-03 10:00:00,441.18,441.28,438.68,440.29,3601.0,421.4066,421.5021,419.0186,420.5565,3601.0
2021-05-03 10:10:00,440.17,440.92,439.47,440.04,3858.0,420.4418,421.1582,419.7732,420.3177,3858.0
2021-05-03 10:20:00,440.04,440.83,439.29,440.11,2078.0,420.3177,421.0723,419.6013,420.3845,2078.0
2021-05-03 10:30:00,439.61,440.58,439.26,440.58,1689.0,419.9069,420.8335,419.5726,420.8335,1689.0
2021-05-03 10:40:00,440.9,442.43,440.9,442.16,1039.0,421.1391,422.6006,421.1391,422.3427,1039.0
2021-05-03 10:50:00,441.7,443.54,441.56,443.54,2681.0,421.9033,423.6608,421.7695,423.6608,2681.0
2021-05-03 11:00:00,443.86,444.12,443.12,443.59,1626.0,423.9665,424.2148,423.2596,423.7086,1626.0
2021-05-03 11:10:00,443.31,444.7,443.16,444.7,1878.0,423.4411,424.7688,423.2978,424.7688,1878.0
2021-05-03 11:20:00,444.76,444.76,444.0,444.49,500.0,424.8261,424.8261,424.1002,424.5682,500.0
2021-05-03 11:30:00,444.63,444.76,444.24,444.32,2108.0,424.7019,424.8261,424.3294,424.4058,2108.0
2021-05-03 11:40:00,444.44,446.0,444.44,445.05,3142.0,424.5205,426.0105,424.5205,425.1031,3142.0
2021-05-03 11:50:00,444.99,445.72,444.99,445.71,400.0,425.0458,425.7431,425.0458,425.7335,400.0
2021-05-03 12:00:00,445.79,445.94,444.83,444.98,2414.0,425.81,425.9532,424.893,425.0363,2414.0
2021-05-03 12:10:00,445.01,445.38,444.82,445.09,1000.0,425.0649,425.4183,424.8834,425.1413,1000.0
2021-05-03 12:20:00,444.31,444.63,443.34,443.73,1937.0,424.3963,424.7019,423.4698,423.8423,1937.0
2021-05-03 12:30:00,443.78,444.86,443.39,444.86,4821.0,423.89,424.9216,423.5175,424.9216,4821.0
2021-05-03 12:40:00,444.53,445.19,444.53,444.89,1336.0,424.6064,425.2369,424.6064,424.9503,1336.0
2021-05-03 12:50:00,445.4,445.5,444.27,444.27,1583.0,425.4374,425.533,424.3581,424.3581,1583.0
2021-05-03 13:00:00,444.37,444.37,444.04,444.14,1904.0,424.4536,424.4536,424.1384,424.2339,1904.0
2021-05-03 13:10:00,444.36,444.36,444.22,444.23,500.0,424.4441,424.4441,424.3103,424.3199,500.0
2021-05-03 13:20:00,444.47,444.68,444.36,444.64,1639.0,424.5491,424.7497,424.4441,424.7115,1639.0
2021-05-03 13:30:00,444.45,444.71,444.38,444.54,1726.0,424.53,424.7784,424.4632,424.616,1726.0
2021-05-03 13:40:00,444.39,444.45,443.87,444.28,2627.0,424.4727,424.53,423.976,424.3676,2627.0
2021-05-03 13:50:00,444.29,444.51,444.21,444.5,1521.0,424.3772,424.5873,424.3008,424.5778,1521.0
2021-05-03 14:00:00,444.28,444.28,443.33,443.72,3262.0,424.3676,424.3676,423.4602,423.8327,3262.0
2021-05-03 14:10:00,443.69,443.69,442.73,442.85,1014.0,423.8041,423.8041,422.8871,423.0017,1014.0
2021-05-03 14:20:00,442.81,443.16,442.52,442.65,1618.0,422.9635,423.2978,422.6865,422.8107,1618.0
2021-05-03 14:30:00,443.03,443.21,442.69,443.09,1734.0,423.1737,423.3456,422.8489,423.231,1734.0
2021-05-03 14:40:00,443.47,443.95,443.47,443.94,1300.0,423.5939,424.0524,423.5939,424.0429,1300.0
2021-05-03 14:50:00,444.0,444.0,443.42,443.42,2506.0,424.1002,424.1002,423.5462,423.5462,2506.0
2021-05-03 15:00:00,443.13,443.5,442.66,442.91,2640.0,423.2692,423.6226,422.8202,423.059,2640.0
2021-05-03 15:10:00,443.02,443.02,441.97,442.23,1602.0,423.1641,423.1641,422.1612,422.4095,1602.0
2021-05-03 15:20:00,442.38,443.03,442.38,443.03,2200.0,422.5528,423.1737,422.5528,423.1737,2200.0
2021-05-03 15:30:00,442.91,443.47,442.19,443.31,3345.0,423.059,423.5939,422.3713,423.4411,3345.0
2021-05-03 15:40:00,443.48,443.48,442.57,442.86,3757.0,423.6035,423.6035,422.7343,423.0113,3757.0
2021-05-03 15:50:00,443.23,443.96,442.92,443.93,18544.0,423.3647,424.062,423.0686,424.0333,18544.0
2021-05-04 09:30:00,446.67,446.67,443.7,445.49,7224.0,426.6505,426.6505,423.8136,425.5234,7224.0
2021-05-04 09:40:00,445.4,447.02,445.4,446.34,3110.0,425.4374,426.9848,425.4374,426.3353,3110.0
2021-05-04 09:50:00,446.44,448.13,446.44,447.66,2850.0,426.4308,428.0451,426.4308,427.5961,2850.0
2021-05-04 10:00:00,447.92,450.89,447.89,450.56,9652.0,427.8445,430.6814,427.8158,430.3662,9652.0
2021-05-04 10:10:00,450.22,451.14,449.5,451.11,4277.0,430.0414,430.9202,429.3537,430.8915,4277.0
2021-05-04 10:20:00,451.04,451.61,450.34,451.19,4199.0,430.8247,431.3691,430.156,430.9679,4199.0
2021-05-04 10:30:00,451.03,452.75,451.01,452.47,14567.0,430.8151,432.458,430.796,432.1906,14567.0
2021-05-04 10:40:00,452.08,452.81,451.56,452.63,5787.0,431.818,432.5153,431.3214,432.3434,5787.0
2021-05-04 10:50:00,452.6,453.65,452.51,453.26,3896.0,432.3147,433.3177,432.2288,432.9452,3896.0
2021-05-04 11:00:00,453.14,453.91,452.85,453.44,6921.0,432.8305,433.566,432.5535,433.1171,6921.0
2021-05-04 11:10:00,453.74,453.74,452.35,452.72,2321.0,433.4036,433.4036,432.0759,432.4294,2321.0
2021-05-04 11:20:00,452.69,452.94,452.28,452.59,1889.0,432.4007,432.6395,432.0091,432.3052,1889.0
2021-05-04 11:30:00,452.91,453.75,452.67,453.75,1024.0,432.6108,433.4132,432.3816,433.4132,1024.0
2021-05-04 11:40:00,454.34,454.64,453.73,454.36,2360.0,433.9768,434.2633,433.3941,433.9959,2360.0
2021-05-04 11:50:00,453.92,453.94,452.58,452.58,2102.0,433.5756,433.5947,432.2956,432.2956,2102.0
2021-05-04 12:00:00,452.77,453.87,452.75,453.87,1746.0,432.4771,433.5278,432.458,433.5278,1746.0
2021-05-04 12:10:00,453.83,454.43,453.34,454.43,1203.0,433.4896,434.0627,433.0216,434.0627,1203.0
2021-05-04 12:20:00,454.3,454.65,453.75,454.09,5999.0,433.9385,434.2729,433.4132,433.738,5999.0
2021-05-04 12:30:00,454.28,455.26,453.88,455.15,1767.0,433.9194,434.8555,433.5374,434.7504,1767.0
2021-05-04 12:40:00,455.54,456.53,455.47,455.52,1702.0,435.123,436.0686,435.0561,435.1039,1702.0
2021-05-04 12:50:00,455.54,456.32,455.23,455.59,1200.0,435.123,435.868,434.8269,435.1707,1200.0
2021-05-04 13:00:00,455.55,456.16,455.32,455.53,1581.0,435.1325,435.7152,434.9128,435.1134,1581.0
2021-05-04 13:10:00,455.21,456.48,455.2,455.99,2406.0,434.8078,436.0208,434.7982,435.5528,2406.0
2021-05-04 13:20:00,456.07,456.33,455.86,456.21,1776.0,435.6292,435.8776,435.4286,435.7629,1776.0
2021-05-04 13:30:00,455.89,456.2,455.52,456.2,1335.0,435.4573,435.7534,435.1039,435.7534,1335.0
2021-05-04 13:40:00,455.9,456.26,454.99,455.91,1693.0,435.4668,435.8107,434.5976,435.4764,1693.0
2021-05-04 13:50:00,456.06,456.76,455.99,456.55,1855.0,435.6197,436.2883,435.5528,436.0877,1855.0
2021-05-04 14:00:00,456.22,456.48,456.15,456.45,854.0,435.7725,436.0208,435.7056,435.9922,854.0
2021-05-04 14:10:00,456.67,456.88,456.18,456.18,2093.0,436.2023,436.4029,435.7343,435.7343,2093.0
2021-05-04 14:20:00,456.17,456.17,455.18,455.57,1904.0,435.7247,435.7247,434.7791,435.1516,1904.0
2021-05-04 14:30:00,455.38,455.4,454.67,454.67,1900.0,434.9701,434.9892,434.292,434.292,1900.0
2021-05-04 14:40:00,454.78,455.71,454.78,455.15,1014.0,434.397,435.2854,434.397,434.7504,1014.0
2021-05-04 14:50:00,455.05,455.59,454.95,455.37,1163.0,434.6549,435.1707,434.5594,434.9606,1163.0
2021-05-04 15:00:00,455.33,455.86,454.88,455.38,5326.0,434.9224,435.4286,434.4926,434.9701,5326.0
2021-05-04 15:10:00,455.82,456.04,455.02,455.02,3619.0,435.3904,435.6006,434.6263,434.6263,3619.0
2021-05-04 15:20:00,455.01,455.23,454.64,455.23,2536.0,434.6167,434.8269,434.2633,434.8269,2536.0
2021-05-04 15:30:00,454.98,456.15,454.97,456.11,6710.0,434.5881,435.7056,434.5785,435.6674,6710.0
2021-05-04 15:40:00,455.85,456.25,455.38,455.38,6676.0,435.4191,435.8011,434.9701,434.9701,6676.0
2021-05-04 15:50:00,455.72,456.68,455.32,456.55,25694.0,435.2949,436.2119,434.9128,436.0877,25694.0
2021-05-05 09:30:00,456.35,458.78,455.64,458.03,12090.0,435.8967,438.2178,435.2185,437.5014,12090.0
2021-05-05 09:40:00,457.75,458.44,457.35,457.69,3734.0,437.2339,437.893,436.8518,437.1766,3734.0
2021-05-05 09:50:00,459.74,460.17,457.89,457.89,2291.0,439.1347,439.5455,437.3676,437.3676,2291.0
2021-05-05 10:00:00,459.43,459.43,456.61,456.68,5727.0,438.8386,438.8386,436.145,436.2119,5727.0
2021-05-05 10:10:00,456.82,456.83,454.57,454.57,2703.0,436.3456,436.3552,434.1964,434.1964,2703.0
2021-05-05 10:20:00,453.84,455.07,453.82,454.77,1295.0,433.4992,434.674,433.4801,434.3875,1295.0
2021-05-05 10:30:00,454.57,454.61,452.75,453.79,6660.0,434.1964,434.2347,432.458,433.4514,6660.0
2021-05-05 10:40:00,453.39,454.88,453.31,454.88,1445.0,433.0693,434.4926,432.9929,434.4926,1445.0
2021-05-05 10:50:00,454.47,455.15,454.15,454.64,6920.0,434.1009,434.7504,433.7953,434.2633,6920.0
2021-05-05 11:00:00,454.53,456.17,454.52,456.17,1234.0,434.1582,435.7247,434.1487,435.7247,1234.0
2021-05-05 11:10:00,456.0,457.53,456.0,457.16,2365.0,435.5624,437.0238,435.5624,436.6704,2365.0
2021-05-05 11:20:00,457.42,457.82,457.18,457.82,1281.0,436.9187,437.3008,436.6895,437.3008,1281.0
2021-05-05 11:30:00,457.76,457.76,457.4,457.41,500.0,437.2435,437.2435,436.8996,436.9092,500.0
2021-05-05 11:40:00,457.69,458.36,457.4,458.08,900.0,437.1766,437.8166,436.8996,437.5491,900.0
2021-05-05 11:50:00,458.09,458.22,457.43,458.22,2850.0,437.5587,437.6829,436.9283,437.6829,2850.0
2021-05-05 12:00:00,458.53,459.38,458.53,458.71,2843.0,437.979,438.7909,437.979,438.1509,2843.0
2021-05-05 12:10:00,458.76,458.95,458.38,458.94,1747.0,438.1987,438.3801,437.8357,438.3706,1747.0
2021-05-05 12:20:00,458.49,458.83,457.89,458.58,2503.0,437.9408,438.2655,437.3676,438.0267,2503.0
2021-05-05 12:30:00,459.21,459.21,458.11,458.11,1200.0,438.6285,438.6285,437.5778,437.5778,1200.0
2021-05-05 12:40:00,458.06,458.32,457.75,458.32,1001.0,437.53,437.7784,437.2339,437.7784,1001.0
2021-05-05 12:50:00,458.13,458.48,458.13,458.13,1200.0,437.5969,437.9312,437.5969,437.5969,1200.0
2021-05-05 13:00:00,458.31,459.12,458.31,458.81,2301.0,437.7688,438.5425,437.7688,438.2464,2301.0
2021-05-05 13:10:00,458.54,458.72,458.51,458.63,500.0,437.9885,438.1604,437.9599,438.0745,500.0
2021-05-05 13:20:00,458.66,458.86,458.42,458.53,1513.0,438.1031,438.2942,437.8739,437.979,1513.0
2021-05-05 13:30:00,458.53,458.53,458.17,458.24,2017.0,437.979,437.979,437.6351,437.702,2017.0
2021-05-05 13:40:00,458.29,458.83,458.15,458.34,3583.0,437.7497,438.2655,437.616,437.7975,3583.0
2021-05-05 13:50:00,458.42,458.76,458.42,458.56,900.0,437.8739,438.1987,437.8739,438.0076,900.0
2021-05-05 14:00:00,458.56,458.84,458.32,458.32,2318.0,438.0076,438.2751,437.7784,437.7784,2318.0
2021-05-05 14:10:00,458.21,458.62,458.19,458.53,1109.0,437.6733,438.0649,437.6542,437.979,1109.0
2021-05-05 14:20:00,458.68,460.2,458.68,460.2,3690.0,438.1222,439.5741,438.1222,439.5741,3690.0
2021-05-05 14:30:00,460.18,460.72,459.53,459.53,2005.0,439.555,440.0708,438.9341,438.9341,2005.0
2021-05-05 14:40:00,459.59,460.97,459.58,460.93,3050.0,438.9915,440.3096,438.9819,440.2714,3050.0
2021-05-05 14:50:00,460.54,460.54,459.65,459.9,2110.0,439.8989,439.8989,439.0488,439.2876,2110.0
2021-05-05 15:00:00,459.77,459.93,459.3,459.37,2928.0,439.1634,439.3162,438.7144,438.7813,2928.0
2021-05-05 15:10:00,459.67,460.11,459.4,459.45,3000.0,439.0679,439.4881,438.81,438.8577,3000.0
2021-05-05 15:20:00,459.66,459.78,458.89,459.7,6268.0,439.0583,439.1729,438.3228,439.0965,6268.0
2021-05-05 15:30:00,459.85,460.04,459.6,459.63,7812.0,439.2398,439.4213,439.001,439.0297,7812.0
2021-05-05 15:40:00,459.63,459.74,459.03,459.54,8903.0,439.0297,439.1347,438.4566,438.9437,8903.0
2021-05-05 15:50:00,459.36,460.68,459.09,460.56,21613.0,438.7718,440.0326,438.5139,439.918,21613.0
2021-05-06 09:30:00,462.61,463.44,461.32,462.29,10746.0,441.8761,442.6689,440.6439,441.5704,10746.0
2021-05-06 09:40:00,461.22,461.22,459.14,459.56,2015.0,440.5484,440.5484,438.5616,438.9628,2015.0
2021-05-06 09:50:00,459.39,460.43,458.69,460.43,1100.0,438.8004,439.7938,438.1318,439.7938,1100.0
2021-05-06 10:00:00,460.33,460.57,459.67,459.93,2100.0,439.6983,439.9275,439.0679,439.3162,2100.0
2021-05-06 10:10:00,459.87,459.95,458.38,458.96,4841.0,439.2589,439.3353,437.8357,438.3897,4841.0
2021-05-06 10:20:00,459.53,459.53,457.73,458.66,1400.0,438.9341,438.9341,437.2148,438.1031,1400.0
2021-05-06 10:30:00,459.17,459.41,458.42,458.42,2905.0,438.5903,438.8195,437.8739,437.8739,2905.0
2021-05-06 10:40:00,458.39,458.96,457.67,458.02,2832.0,437.8452,438.3897,437.1575,437.4918,2832.0
2021-05-06 10:50:00,458.08,458.66,457.58,458.06,3124.0,437.5491,438.1031,437.0715,437.53,3124.0
2021-05-06 11:00:00,457.63,459.31,457.37,459.31,6283.0,437.1193,438.724,436.871,438.724,6283.0
2021-05-06 11:10:00,459.18,460.1,458.62,459.79,1997.0,438.5998,439.4786,438.0649,439.1825,1997.0
2021-05-06 11:20:00,460.77,461.08,460.0,460.12,1465.0,440.1186,440.4147,439.3831,439.4977,1465.0
2021-05-06 11:30:00,460.2,460.3,459.61,459.91,1324.0,439.5741,439.6696,439.0106,439.2971,1324.0
2021-05-06 11:40:00,460.04,460.04,459.31,459.62,1776.0,439.4213,439.4213,438.724,439.0201,1776.0
2021-05-06 11:50:00,459.86,459.86,458.58,458.77,1900.0,439.2494,439.2494,438.0267,438.2082,1900.0
2021-05-06 12:00:00,458.08,458.51,457.65,458.05,1711.0,437.5491,437.9599,437.1384,437.5205,1711.0
2021-05-06 12:10:00,458.1,458.46,457.93,458.16,1911.0,437.5682,437.9121,437.4059,437.6255,1911.0
2021-05-06 12:20:00,458.08,458.08,457.65,457.68,1100.0,437.5491,437.5491,437.1384,437.1671,1100.0
2021-05-06 12:30:00,457.56,457.61,456.19,456.25,7000.0,437.0524,437.1002,435.7438,435.8011,7000.0
2021-05-06 12:40:00,456.28,456.62,456.22,456.48,3011.0,435.8298,436.1546,435.7725,436.0208,3011.0
2021-05-06 12:50:00,456.69,456.69,454.43,454.75,4487.0,436.2214,436.2214,434.0627,434.3684,4487.0
2021-05-06 13:00:00,454.87,454.9,454.37,454.87,2974.0,434.483,434.5117,434.0054,434.483,2974.0
2021-05-06 13:10:00,454.53,455.95,454.52,455.95,4197.0,434.1582,435.5146,434.1487,435.5146,4197.0
2021-05-06 13:20:00,456.0,456.33,455.44,455.61,1535.0,435.5624,435.8776,435.0275,435.1898,1535.0
2021-05-06 13:30:00,455.62,455.89,454.91,455.89,4539.0,435.1994,435.4573,434.5212,435.4573,4539.0
2021-05-06 13:40:00,455.82,457.87,455.82,457.61,8081.0,435.3904,437.3485,435.3904,437.1002,8081.0
2021-05-06 13:50:00,457.34,457.36,455.67,455.75,3799.0,436.8423,436.8614,435.2471,435.3236,3799.0
2021-05-06 14:00:00,455.82,455.82,455.27,455.27,2725.0,435.3904,435.3904,434.8651,434.8651,2725.0
2021-05-06 14:10:00,455.27,456.44,455.09,456.14,3389.0,434.8651,435.9826,434.6931,435.6961,3389.0
2021-05-06 14:20:00,456.28,456.49,455.9,455.9,2067.0,435.8298,436.0304,435.4668,435.4668,2067.0
2021-05-06 14:30:00,455.61,456.17,455.39,455.45,2796.0,435.1898,435.7247,434.9797,435.037,2796.0
2021-05-06 14:40:00,455.45,456.07,455.44,455.7,3284.0,435.037,435.6292,435.0275,435.2758,3284.0
2021-05-06 14:50:00,455.43,455.68,454.8,455.47,2098.0,435.0179,435.2567,434.4161,435.0561,2098.0
2021-05-06 15:00:00,455.61,455.71,455.3,455.39,3083.0,435.1898,435.2854,434.8937,434.9797,3083.0
2021-05-06 15:10:00,455.37,456.07,455.31,455.52,3237.0,434.9606,435.6292,434.9033,435.1039,3237.0
2021-05-06 15:20:00,455.64,456.5,455.57,456.26,3438.0,435.2185,436.0399,435.1516,435.8107,3438.0
2021-05-06 15:30:00,456.34,457.41,456.34,457.36,5218.0,435.8871,436.9092,435.8871,436.8614,5218.0
2021-05-06 15:40:00,457.67,458.44,457.67,458.27,5804.0,437.1575,437.893,437.1575,437.7306,5804.0
2021-05-06 15:50:00,458.4,459.51,458.34,459.13,26158.0,437.8548,438.915,437.7975,438.5521,26158.0
2021-05-07 09:30:00,455.0,455.36,453.72,453.77,4089.0,436.1192,436.4643,434.8923,434.9402,4089.0
2021-05-07 09:40:00,455.51,457.21,455.51,455.86,1565.0,436.608,438.2375,436.608,436.9435,1565.0
2021-05-07 09:50:00,456.53,456.53,455.46,455.88,994.0,437.5857,437.5857,436.5601,436.9627,994.0
2021-05-07 10:00:00,456.22,458.08,456.2,458.08,1700.0,437.2886,439.0714,437.2694,439.0714,1700.0
2021-05-07 10:10:00,457.92,458.79,457.92,458.37,5500.0,438.918,439.7519,438.918,439.3494,5500.0
2021-05-07 10:20:00,458.44,459.18,458.37,459.18,4230.0,439.4165,440.1258,439.3494,440.1258,4230.0
2021-05-07 10:30:00,459.0,459.15,457.58,457.58,1702.0,439.9532,440.097,438.5921,438.5921,1702.0
2021-05-07 10:40:00,457.47,458.02,457.47,457.81,1458.0,438.4867,439.0139,438.4867,438.8126,1458.0
2021-05-07 10:50:00,458.21,459.25,457.75,457.75,3305.0,439.196,440.1928,438.7551,438.7551,3305.0
2021-05-07 11:00:00,457.88,459.5,457.47,459.5,1873.0,438.8797,440.4325,438.4867,440.4325,1873.0
2021-05-07 11:10:00,459.58,460.47,459.46,460.47,3341.0,440.5092,441.3622,440.3941,441.3622,3341.0
2021-05-07 11:20:00,460.42,461.87,460.41,461.41,2065.0,441.3143,442.7041,441.3047,442.2632,2065.0
2021-05-07 11:30:00,461.85,462.06,461.74,461.81,600.0,442.685,442.8862,442.5795,442.6466,600.0
2021-05-07 11:40:00,461.83,462.38,461.58,461.58,1994.0,442.6658,443.193,442.4262,442.4262,1994.0
2021-05-07 11:50:00,461.63,462.8,461.63,462.8,700.0,442.4741,443.5955,442.4741,443.5955,700.0
2021-05-07 12:00:00,462.77,464.04,462.76,464.04,3168.0,443.5668,444.7841,443.5572,444.7841,3168.0
2021-05-07 12:10:00,464.33,464.33,462.62,462.8,3002.0,445.062,445.062,443.423,443.5955,3002.0
2021-05-07 12:20:00,462.86,462.87,462.74,462.87,300.0,443.653,443.6626,443.538,443.6626,300.0
2021-05-07 12:30:00,463.02,463.25,463.0,463.0,440.0,443.8064,444.0269,443.7872,443.7872,440.0
2021-05-07 12:40:00,462.88,463.54,462.88,463.2,3519.0,443.6722,444.3048,443.6722,443.9789,3519.0
2021-05-07 12:50:00,463.3,463.84,463.29,463.7,1976.0,444.0748,444.5924,444.0652,444.4582,1976.0
2021-05-07 13:00:00,463.66,464.18,463.62,463.62,2682.0,444.4198,444.9183,444.3815,444.3815,2682.0
2021-05-07 13:10:00,463.74,464.0,463.74,463.93,1042.0,444.4965,444.7457,444.4965,444.6786,1042.0
2021-05-07 13:20:00,464.0,464.39,463.81,463.81,1071.0,444.7457,445.1196,444.5636,444.5636,1071.0
2021-05-07 13:30:00,464.07,464.27,463.99,464.04,1217.0,444.8128,445.0045,444.7362,444.7841,1217.0
2021-05-07 13:40:00,464.45,465.35,464.41,465.27,3204.0,445.1771,446.0397,445.1387,445.963,3204.0
2021-05-07 13:50:00,465.76,466.16,465.51,465.51,1624.0,446.4327,446.8161,446.1931,446.1931,1624.0
2021-05-07 14:00:00,465.65,466.92,465.27,466.39,2748.0,446.3273,447.5446,445.963,447.0366,2748.0
2021-05-07 14:10:00,466.24,466.76,465.92,466.48,2421.0,446.8928,447.3912,446.5861,447.1228,2421.0
2021-05-07 14:20:00,466.92,467.2,466.76,467.2,1000.0,447.5446,447.813,447.3912,447.813,1000.0
2021-05-07 14:30:00,467.09,467.58,466.85,466.93,1672.0,447.7075,448.1772,447.4775,447.5542,1672.0
2021-05-07 14:40:00,466.6,466.6,465.87,466.2,1711.0,447.2379,447.2379,446.5381,446.8544,1711.0
2021-05-07 14:50:00,466.18,466.38,465.17,465.88,2051.0,446.8353,447.027,445.8672,446.5477,2051.0
2021-05-07 15:00:00,465.54,466.79,465.54,466.63,1900.0,446.2218,447.42,446.2218,447.2666,1900.0
2021-05-07 15:10:00,466.63,466.87,464.69,464.7,6006.0,447.2666,447.4966,445.4071,445.4167,6006.0
2021-05-07 15:20:00,464.52,465.52,464.51,465.52,1415.0,445.2442,446.2027,445.2346,446.2027,1415.0
2021-05-07 15:30:00,465.51,465.92,464.55,465.29,5090.0,446.1931,446.5861,445.2729,445.9822,5090.0
2021-05-07 15:40:00,465.33,465.6,464.85,464.85,3900.0,446.0206,446.2793,445.5605,445.5605,3900.0
2021-05-07 15:50:00,465.18,465.92,464.97,465.64,14010.0,445.8768,446.5861,445.6755,446.3177,14010.0
2021-05-10 09:30:00,468.43,471.42,468.43,471.42,4787.0,448.9919,451.8578,448.9919,451.8578,4787.0
2021-05-10 09:40:00,471.21,472.49,471.21,472.26,2206.0,451.6566,452.8834,451.6566,452.663,2206.0
2021-05-10 09:50:00,472.79,473.0,472.37,472.81,1499.0,453.171,453.3723,452.7684,453.1902,1499.0
2021-05-10 10:00:00,473.17,474.78,473.03,474.78,4648.0,453.5352,455.0784,453.401,455.0784,4648.0
2021-05-10 10:10:00,473.96,476.69,473.89,476.03,19540.0,454.2924,456.9092,454.2253,456.2765,19540.0
2021-05-10 10:20:00,475.74,476.99,475.74,476.88,2961.0,455.9986,457.1967,455.9986,457.0913,2961.0
2021-05-10 10:30:00,476.7,477.13,476.14,476.57,2894.0,456.9187,457.3309,456.382,456.7941,2894.0
2021-05-10 10:40:00,476.01,476.76,475.78,476.76,1142.0,456.2574,456.9762,456.0369,456.9762,1142.0
2021-05-10 10:50:00,476.72,477.97,476.72,477.97,3071.0,456.9379,458.136,456.9379,458.136,3071.0
2021-05-10 11:00:00,477.87,478.62,477.74,477.74,3166.0,458.0402,458.7591,457.9156,457.9156,3166.0
2021-05-10 11:10:00,477.4,478.76,477.11,478.75,1800.0,457.5897,458.8933,457.3117,458.8837,1800.0
2021-05-10 11:20:00,479.15,479.23,479.15,479.23,251.0,459.2671,459.3438,459.2671,459.3438,251.0
2021-05-10 11:30:00,478.69,479.87,478.69,479.07,8125.0,458.8262,459.9572,458.8262,459.1904,8125.0
2021-05-10 11:40:00,479.2,479.2,478.12,478.24,1397.0,459.315,459.315,458.2798,458.3948,1397.0
2021-05-10 11:50:00,478.0,478.0,477.26,477.26,3822.0,458.1648,458.1648,457.4555,457.4555,3822.0
2021-05-10 12:00:00,477.46,477.54,476.82,476.98,3077.0,457.6472,457.7239,457.0338,457.1871,3077.0
2021-05-10 12:10:00,476.62,477.54,476.49,477.54,1701.0,456.8421,457.7239,456.7175,457.7239,1701.0
2021-05-10 12:20:00,477.74,477.81,477.1,477.1,1403.0,457.9156,457.9827,457.3021,457.3021,1403.0
2021-05-10 12:30:00,476.8,477.6,476.8,477.57,888.0,457.0146,457.7814,457.0146,457.7526,888.0
2021-05-10 12:40:00,477.45,477.45,476.82,476.99,779.0,457.6376,457.6376,457.0338,457.1967,779.0
2021-05-10 12:50:00,477.13,477.43,476.73,476.73,1958.0,457.3309,457.6184,456.9475,456.9475,1958.0
2021-05-10 13:00:00,476.87,476.87,475.81,475.98,1910.0,457.0817,457.0817,456.0657,456.2286,1910.0
2021-05-10 13:10:00,476.27,476.27,475.52,475.52,2909.0,456.5066,456.5066,455.7877,455.7877,2909.0
2021-05-10 13:20:00,476.02,476.02,476.02,476.02,467.0,456.267,456.267,456.267,456.267,467.0
2021-05-10 13:30:00,475.8,476.46,475.8,476.46,1975.0,456.0561,456.6887,456.0561,456.6887,1975.0
2021-05-10 13:40:00,476.33,476.63,476.04,476.63,1322.0,456.5641,456.8516,456.2861,456.8516,1322.0
2021-05-10 13:50:00,477.02,477.43,476.78,477.04,1743.0,457.2255,457.6184,456.9954,457.2446,1743.0
2021-05-10 14:00:00,476.92,477.49,476.85,477.49,601.0,457.1296,457.676,457.0625,457.676,601.0
2021-05-10 14:10:00,477.64,477.64,476.96,476.96,951.0,457.8197,457.8197,457.1679,457.1679,951.0
2021-05-10 14:20:00,477.07,477.07,476.2,476.21,1300.0,457.2734,457.2734,456.4395,456.4491,1300.0
2021-05-10 14:30:00,475.83,475.83,474.88,475.44,3821.0,456.0848,456.0848,455.1743,455.711,3821.0
2021-05-10 14:40:00,475.35,476.07,475.22,475.86,3500.0,455.6248,456.3149,455.5002,456.1136,3500.0
2021-05-10 14:50:00,475.54,475.54,474.82,475.54,2851.0,455.8069,455.8069,455.1168,455.8069,2851.0
2021-05-10 15:00:00,475.76,475.82,474.93,475.31,1602.0,456.0177,456.0753,455.2222,455.5864,1602.0
2021-05-10 15:10:00,475.45,476.19,475.45,476.19,2194.0,455.7206,456.4299,455.7206,456.4299,2194.0
2021-05-10 15:20:00,475.76,476.55,475.76,476.51,3309.0,456.0177,456.775,456.0177,456.7366,3309.0
2021-05-10 15:30:00,476.48,477.27,476.33,477.0,10265.0,456.7079,457.4651,456.5641,457.2063,10265.0
2021-05-10 15:40:00,477.07,477.43,475.65,475.68,10772.0,457.2734,457.6184,455.9123,455.9411,10772.0
2021-05-10 15:50:00,475.09,475.33,473.84,473.85,25774.0,455.3755,455.6056,454.1774,454.187,25774.0
2021-05-11 09:30:00,472.19,472.19,466.7,466.7,10457.0,452.5959,452.5959,447.3337,447.3337,10457.0
2021-05-11 09:40:00,466.07,471.51,466.07,470.44,5150.0,446.7298,451.9441,446.7298,450.9185,5150.0
2021-05-11 09:50:00,470.8,472.08,469.56,472.07,2425.0,451.2636,452.4905,450.075,452.4809,2425.0
2021-05-11 10:00:00,471.86,472.85,469.86,469.86,2228.0,452.2796,453.2285,450.3626,450.3626,2228.0
2021-05-11 10:10:00,469.82,469.99,467.98,468.14,1801.0,450.3242,450.4872,448.5606,448.7139,1801.0
2021-05-11 10:20:00,468.54,468.54,466.01,466.16,3300.0,449.0973,449.0973,446.6723,446.8161,3300.0
2021-05-11 10:30:00,466.01,466.06,464.3,464.88,3001.0,446.6723,446.7203,445.0333,445.5892,3001.0
2021-05-11 10:40:00,464.94,464.94,464.0,464.92,1596.0,445.6467,445.6467,444.7457,445.6276,1596.0
2021-05-11 10:50:00,464.24,464.65,464.24,464.48,1213.0,444.9758,445.3688,444.9758,445.2058,1213.0
2021-05-11 11:00:00,464.03,464.27,462.71,463.38,1700.0,444.7745,445.0045,443.5093,444.1515,1700.0
2021-05-11 11:10:00,463.04,463.05,461.33,462.94,3460.0,443.8256,443.8352,442.1865,443.7297,3460.0
2021-05-11 11:20:00,463.84,464.28,463.82,463.82,500.0,444.5924,445.0141,444.5732,444.5732,500.0
2021-05-11 11:30:00,464.0,465.18,464.0,464.4,2736.0,444.7457,445.8768,444.7457,445.1291,2736.0
2021-05-11 11:40:00,464.18,464.2,463.43,463.73,1001.0,444.9183,444.9374,444.1994,444.4869,1001.0
2021-05-11 11:50:00,463.51,464.04,463.22,463.38,1000.0,444.2761,444.7841,443.9981,444.1515,1000.0
2021-05-11 12:00:00,462.67,463.43,462.67,462.87,1106.0,443.4709,444.1994,443.4709,443.6626,1106.0
2021-05-11 12:10:00,462.94,464.02,462.47,464.02,5787.0,443.7297,444.7649,443.2792,444.7649,5787.0
2021-05-11 12:20:00,464.55,464.55,463.16,463.69,2344.0,445.2729,445.2729,443.9406,444.4486,2344.0
2021-05-11 12:30:00,463.37,463.62,462.64,463.25,2272.0,444.1419,444.3815,443.4422,444.0269,2272.0
2021-05-11 12:40:00,463.38,463.38,462.27,462.46,2166.0,444.1515,444.1515,443.0875,443.2696,2166.0
2021-05-11 12:50:00,462.28,462.28,461.64,461.99,1606.0,443.0971,443.0971,442.4837,442.8191,1606.0
2021-05-11 13:00:00,461.71,462.6,461.71,462.1,1350.0,442.5508,443.4038,442.5508,442.9246,1350.0
2021-05-11 13:10:00,462.15,462.48,461.36,461.89,1600.0,442.9725,443.2888,442.2153,442.7233,1600.0
2021-05-11 13:20:00,461.9,461.97,461.54,461.97,747.0,442.7329,442.8,442.3878,442.8,747.0
2021-05-11 13:30:00,462.41,462.47,462.02,462.32,1342.0,443.2217,443.2792,442.8479,443.1355,1342.0
2021-05-11 13:40:00,462.19,462.53,461.62,462.01,1598.0,443.0108,443.3367,442.4645,442.8383,1598.0
2021-05-11 13:50:00,461.65,463.11,461.56,462.56,1701.0,442.4933,443.8927,442.407,443.3655,1701.0
2021-05-11 14:00:00,463.14,463.65,462.03,462.06,3417.0,443.9214,444.4103,442.8575,442.8862,3417.0
2021-05-11 14:10:00,462.28,462.34,460.0,460.0,1006.0,443.0971,443.1546,440.9117,440.9117,1006.0
2021-05-11 14:20:00,460.45,461.49,460.45,461.06,2305.0,441.3431,442.3399,441.3431,441.9277,2305.0
2021-05-11 14:30:00,461.37,461.97,460.56,461.79,2778.0,442.2249,442.8,441.4485,442.6274,2778.0
2021-05-11 14:40:00,461.99,462.82,461.88,462.82,1220.0,442.8191,443.6147,442.7137,443.6147,1220.0
2021-05-11 14:50:00,463.1,463.5,462.49,463.23,2451.0,443.8831,444.2665,443.2984,444.0077,2451.0
2021-05-11 15:00:00,463.11,463.41,462.96,463.09,1070.0,443.8927,444.1802,443.7489,443.8735,1070.0
2021-05-11 15:10:00,462.99,463.68,462.49,463.65,3707.0,443.7777,444.439,443.2984,444.4103,3707.0
2021-05-11 15:20:00,463.6,464.61,463.59,464.39,2200.0,444.3623,445.3304,444.3528,445.1196,2200.0
2021-05-11 15:30:00,464.32,464.32,462.19,462.42,3701.0,445.0525,445.0525,443.0108,443.2313,3701.0
2021-05-11 15:40:00,462.15,463.14,462.15,462.97,5068.0,442.9725,443.9214,442.9725,443.7585,5068.0
2021-05-11 15:50:00,462.8,463.97,462.5,463.12,21113.0,443.5955,444.717,443.308,443.9023,21113.0
2021-05-12 09:30:00,464.28,464.28,463.0,463.42,7128.0,445.0141,445.0141,443.7872,444.1898,7128.0
2021-05-12 09:40:00,463.09,463.09,460.0,460.0,1159.0,443.8735,443.8735,440.9117,440.9117,1159.0
2021-05-12 09:50:00,458.47,460.51,458.47,460.51,724.0,439.4452,441.4006,439.4452,441.4006,724.0
2021-05-12 10:00:00,460.66,462.44,460.06,462.44,790.0,441.5443,443.2505,440.9692,443.2505,790.0
2021-05-12 10:10:00,462.4,462.74,461.29,462.12,1700.0,443.2121,443.538,442.1482,442.9438,1700.0
2021-05-12 10:20:00,461.96,462.56,460.12,460.12,1393.0,442.7904,443.3655,441.0267,441.0267,1393.0
2021-05-12 10:30:00,459.9,461.17,459.9,460.97,2993.0,440.8159,442.0332,440.8159,441.8415,2993.0
2021-05-12 10:40:00,459.93,461.02,459.93,460.47,2408.0,440.8446,441.8894,440.8446,441.3622,2408.0
2021-05-12 10:50:00,460.59,461.22,460.03,460.96,3662.0,441.4772,442.0811,440.9405,441.8319,3662.0
2021-05-12 11:00:00,460.55,461.77,460.55,461.62,4658.0,441.4389,442.6083,441.4389,442.4645,4658.0
2021-05-12 11:10:00,461.39,461.67,461.24,461.65,2158.0,442.244,442.5124,442.1003,442.4933,2158.0
2021-05-12 11:20:00,461.64,461.91,460.72,461.39,4673.0,442.4837,442.7425,441.6018,442.244,4673.0
2021-05-12 11:30:00,461.76,462.22,461.51,461.52,2748.0,442.5987,443.0396,442.3591,442.3687,2748.0
2021-05-12 11:40:00,461.5,462.08,461.33,461.9,2315.0,442.3495,442.9054,442.1865,442.7329,2315.0
2021-05-12 11:50:00,461.67,462.01,459.2,459.2,2192.0,442.5124,442.8383,440.1449,440.1449,2192.0
2021-05-12 12:00:00,458.91,459.11,458.07,458.07,1800.0,439.867,440.0587,439.0618,439.0618,1800.0
2021-05-12 12:10:00,457.82,457.87,457.33,457.86,1405.0,438.8222,438.8701,438.3525,438.8605,1405.0
2021-05-12 12:20:00,457.23,457.75,457.12,457.12,1300.0,438.2567,438.7551,438.1512,438.1512,1300.0
2021-05-12 12:30:00,457.74,457.74,456.69,456.83,4719.0,438.7455,438.7455,437.7391,437.8733,4719.0
2021-05-12 12:40:00,456.18,456.48,456.17,456.48,600.0,437.2502,437.5378,437.2407,437.5378,600.0
2021-05-12 12:50:00,456.52,456.77,456.39,456.77,700.0,437.5761,437.8158,437.4515,437.8158,700.0
2021-05-12 13:00:00,456.02,457.04,456.02,456.54,816.0,437.0969,438.0746,437.0969,437.5953,816.0
2021-05-12 13:10:00,456.22,456.73,455.64,456.35,4496.0,437.2886,437.7774,436.7326,437.4132,4496.0
2021-05-12 13:20:00,455.66,456.24,455.19,456.24,1870.0,436.7518,437.3078,436.3013,437.3078,1870.0
2021-05-12 13:30:00,455.88,456.03,455.76,456.03,600.0,436.9627,437.1065,436.8477,437.1065,600.0
2021-05-12 13:40:00,456.1,456.49,456.05,456.1,1557.0,437.1736,437.5474,437.1256,437.1736,1557.0
2021-05-12 13:50:00,455.74,456.69,455.74,456.69,1600.0,436.8285,437.7391,436.8285,437.7391,1600.0
2021-05-12 14:00:00,456.23,456.25,455.49,455.49,600.0,437.2982,437.3173,436.5889,436.5889,600.0
2021-05-12 14:10:00,455.1,455.56,454.55,455.37,1608.0,436.2151,436.656,435.6879,436.4739,1608.0
2021-05-12 14:20:00,455.78,456.01,454.67,454.68,1324.0,436.8668,437.0873,435.8029,435.8125,1324.0
2021-05-12 14:30:00,454.26,454.84,454.26,454.84,597.0,435.4099,435.9658,435.4099,435.9658,597.0
2021-05-12 14:40:00,455.14,455.74,455.11,455.74,1100.0,436.2534,436.8285,436.2246,436.8285,1100.0
2021-05-12 14:50:00,456.25,456.29,456.01,456.17,820.0,437.3173,437.3557,437.0873,437.2407,820.0
2021-05-12 15:00:00,456.14,456.84,455.87,456.84,2766.0,437.2119,437.8829,436.9531,437.8829,2766.0
2021-05-12 15:10:00,457.16,457.16,456.5,456.7,3818.0,438.1896,438.1896,437.557,437.7487,3818.0
2021-05-12 15:20:00,456.37,456.43,455.56,455.93,7662.0,437.4324,437.4899,436.656,437.0106,7662.0
2021-05-12 15:30:00,455.83,456.95,455.68,456.15,6220.0,436.9148,437.9883,436.771,437.2215,6220.0
2021-05-12 15:40:00,456.04,456.68,454.55,454.68,5453.0,437.1161,437.7295,435.6879,435.8125,5453.0
2021-05-12 15:50:00,454.72,454.72,453.6,454.03,16993.0,435.8508,435.8508,434.7773,435.1895,16993.0
2021-05-13 09:30:00,454.2,457.07,453.73,456.27,4904.0,435.3524,438.1033,434.9019,437.3365,4904.0
2021-05-13 09:40:00,457.0,458.4,457.0,458.03,2510.0,438.0362,439.3781,438.0362,439.0235,2510.0
2021-05-13 09:50:00,459.0,460.0,458.31,459.7,14522.0,439.9532,440.9117,439.2919,440.6242,14522.0
2021-05-13 10:00:00,459.89,460.41,459.09,459.56,10374.0,440.8063,441.3047,440.0395,440.49,10374.0
2021-05-13 10:10:00,459.89,461.81,459.89,461.81,2829.0,440.8063,442.6466,440.8063,442.6466,2829.0
2021-05-13 10:20:00,462.61,462.62,461.89,462.0,836.0,443.4134,443.423,442.7233,442.8287,836.0
2021-05-13 10:30:00,462.0,462.0,460.9,461.04,3113.0,442.8287,442.8287,441.7744,441.9086,3113.0
2021-05-13 10:40:00,461.3,461.3,460.1,460.8,4233.0,442.1578,442.1578,441.0076,441.6785,4233.0
2021-05-13 10:50:00,460.81,463.47,460.69,463.47,4301.0,441.6881,444.2377,441.5731,444.2377,4301.0
2021-05-13 11:00:00,463.82,463.94,462.77,463.6,2211.0,444.5732,444.6882,443.5668,444.3623,2211.0
2021-05-13 11:10:00,463.23,464.46,463.19,464.17,2698.0,444.0077,445.1867,443.9694,444.9087,2698.0
2021-05-13 11:20:00,465.37,465.37,464.06,464.06,2354.0,446.0589,446.0589,444.8033,444.8033,2354.0
2021-05-13 11:30:00,464.4,465.79,464.24,465.79,1794.0,445.1291,446.4615,444.9758,446.4615,1794.0
2021-05-13 11:40:00,465.5,465.5,464.01,464.2,1115.0,446.1835,446.1835,444.7553,444.9374,1115.0
2021-05-13 11:50:00,465.36,465.64,464.9,465.64,800.0,446.0493,446.3177,445.6084,446.3177,800.0
2021-05-13 12:00:00,465.57,465.81,465.34,465.81,500.0,446.2506,446.4806,446.0301,446.4806,500.0
2021-05-13 12:10:00,465.63,465.95,465.51,465.51,952.0,446.3081,446.6148,446.1931,446.1931,952.0
2021-05-13 12:20:00,465.38,465.44,465.1,465.1,775.0,446.0685,446.126,445.8001,445.8001,775.0
2021-05-13 12:30:00,465.2,465.59,465.2,465.59,732.0,445.8959,446.2698,445.8959,446.2698,732.0
2021-05-13 12:40:00,465.42,465.9,465.35,465.35,500.0,446.1068,446.5669,446.0397,446.0397,500.0
2021-05-13 12:50:00,466.45,466.45,465.58,466.14,1346.0,447.0941,447.0941,446.2602,446.7969,1346.0
2021-05-13 13:00:00,466.28,466.28,465.61,465.61,500.0,446.9311,446.9311,446.2889,446.2889,500.0
2021-05-13 13:10:00,466.6,466.6,465.29,465.3,1006.0,447.2379,447.2379,445.9822,445.9918,1006.0
2021-05-13 13:20:00,464.51,465.03,463.8,465.03,2750.0,445.2346,445.733,444.554,445.733,2750.0
2021-05-13 13:30:00,464.86,464.86,463.65,463.74,517.0,445.5701,445.5701,444.4103,444.4965,517.0
2021-05-13 13:40:00,464.14,464.18,463.34,463.34,1845.0,444.8799,444.9183,444.1131,444.1131,1845.0
2021-05-13 13:50:00,463.47,464.1,463.47,464.1,702.0,444.2377,444.8416,444.2377,444.8416,702.0
2021-05-13 14:00:00,463.75,464.66,463.74,464.5,700.0,444.5061,445.3784,444.4965,445.225,700.0
2021-05-13 14:10:00,464.52,464.7,464.22,464.7,400.0,445.2442,445.4167,444.9566,445.4167,400.0
2021-05-13 14:20:00,465.01,466.6,465.01,466.31,1438.0,445.7138,447.2379,445.7138,446.9599,1438.0
2021-05-13 14:30:00,466.16,467.06,466.12,466.42,1020.0,446.8161,447.6788,446.7778,447.0653,1020.0
2021-05-13 14:40:00,466.65,466.65,466.11,466.11,400.0,447.2858,447.2858,446.7682,446.7682,400.0
2021-05-13 14:50:00,465.55,466.69,465.49,466.48,900.0,446.2314,447.3241,446.1739,447.1228,900.0
2021-05-13 15:00:00,465.74,466.08,465.51,466.08,3547.0,446.4135,446.7394,446.1931,446.7394,3547.0
2021-05-13 15:10:00,465.88,466.16,465.16,465.16,1595.0,446.5477,446.8161,445.8576,445.8576,1595.0
2021-05-13 15:20:00,465.63,466.19,465.63,465.92,997.0,446.3081,446.8449,446.3081,446.5861,997.0
2021-05-13 15:30:00,466.04,466.58,465.23,465.47,3335.0,446.7011,447.2187,445.9247,446.1547,3335.0
2021-05-13 15:40:00,465.22,466.42,465.22,465.24,4642.0,445.9151,447.0653,445.9151,445.9343,4642.0
2021-05-13 15:50:00,464.92,465.35,464.3,465.1,13946.0,445.6276,446.0397,445.0333,445.8001,13946.0
2021-05-14 09:30:00,467.04,467.09,464.51,464.74,5353.0,447.6596,447.7075,445.2346,445.455,5353.0
2021-05-14 09:40:00,463.42,465.62,463.14,465.62,1200.0,444.1898,446.2985,443.9214,446.2985,1200.0
2021-05-14 09:50:00,466.33,467.04,463.99,467.04,9980.0,446.9791,447.6596,444.7362,447.6596,9980.0
2021-05-14 10:00:00,466.42,467.0,465.34,466.17,20475.0,447.0653,447.6213,446.0301,446.8257,20475.0
2021-05-14 10:10:00,465.64,466.1,464.63,464.63,14211.0,446.3177,446.7586,445.3496,445.3496,14211.0
2021-05-14 10:20:00,464.57,466.04,464.57,464.72,3623.0,445.2921,446.7011,445.2921,445.4359,3623.0
2021-05-14 10:30:00,465.07,465.74,464.24,464.28,3785.0,445.7713,446.4135,444.9758,445.0141,3785.0
2021-05-14 10:40:00,463.77,463.77,463.77,463.77,118.0,444.5253,444.5253,444.5253,444.5253,118.0
2021-05-14 10:50:00,464.05,464.05,463.95,463.95,300.0,444.7937,444.7937,444.6978,444.6978,300.0
2021-05-14 11:00:00,464.07,464.07,463.39,463.67,800.0,444.8128,444.8128,444.1611,444.4294,800.0
2021-05-14 11:10:00,463.72,463.72,463.12,463.51,900.0,444.4774,444.4774,443.9023,444.2761,900.0
2021-05-14 11:20:00,463.58,464.44,463.58,464.44,800.0,444.3432,445.1675,444.3432,445.1675,800.0
2021-05-14 11:30:00,465.82,465.82,465.45,465.7,400.0,446.4902,446.4902,446.1356,446.3752,400.0
2021-05-14 11:40:00,465.85,466.0,465.8,465.8,500.0,446.519,446.6627,446.471,446.471,500.0
2021-05-14 11:50:00,465.66,465.66,465.29,465.47,600.0,446.3369,446.3369,445.9822,446.1547,600.0
2021-05-14 12:00:00,465.42,465.98,465.42,465.96,528.0,446.1068,446.6436,446.1068,446.6244,528.0
2021-05-14 12:10:00,465.65,465.98,465.15,465.23,2730.0,446.3273,446.6436,445.848,445.9247,2730.0
2021-05-14 12:20:00,465.54,466.08,465.53,465.97,709.0,446.2218,446.7394,446.2123,446.634,709.0
2021-05-14 12:30:00,466.64,466.64,466.64,466.64,100.0,447.2762,447.2762,447.2762,447.2762,100.0
2021-05-14 12:40:00,467.26,467.26,466.73,466.73,1300.0,447.8705,447.8705,447.3625,447.3625,1300.0
2021-05-14 12:50:00,466.73,466.73,466.73,466.73,0.0,447.3625,447.3625,447.3625,447.3625,0.0
2021-05-14 13:00:00,466.91,466.91,466.49,466.67,1119.0,447.535,447.535,447.1324,447.3049,1119.0
2021-05-14 13:10:00,465.67,465.91,465.53,465.53,900.0,446.3464,446.5765,446.2123,446.2123,900.0
2021-05-14 13:20:00,465.61,465.61,465.41,465.54,400.0,446.2889,446.2889,446.0972,446.2218,400.0
2021-05-14 13:30:00,465.31,465.77,465.21,465.21,815.0,446.0014,446.4423,445.9055,445.9055,815.0
2021-05-14 13:40:00,465.47,465.48,464.93,465.31,900.0,446.1547,446.1643,445.6371,446.0014,900.0
2021-05-14 13:50:00,465.3,465.38,464.52,464.55,837.0,445.9918,446.0685,445.2442,445.2729,837.0
2021-05-14 14:00:00,464.35,464.58,464.35,464.48,500.0,445.0812,445.3017,445.0812,445.2058,500.0
2021-05-14 14:10:00,464.59,465.49,464.56,464.81,1375.0,445.3113,446.1739,445.2825,445.5221,1375.0
2021-05-14 14:20:00,464.78,464.86,464.36,464.49,1484.0,445.4934,445.5701,445.0908,445.2154,1484.0
2021-05-14 14:30:00,464.53,465.21,464.52,465.21,1349.0,445.2537,445.9055,445.2442,445.9055,1349.0
2021-05-14 14:40:00,465.19,465.23,465.19,465.23,200.0,445.8864,445.9247,445.8864,445.9247,200.0
2021-05-14 14:50:00,465.23,465.73,465.23,465.73,224.0,445.9247,446.404,445.9247,446.404,224.0
2021-05-14 15:00:00,466.12,466.12,465.62,466.1,1108.0,446.7778,446.7778,446.2985,446.7586,1108.0
2021-05-14 15:10:00,466.12,466.12,466.01,466.01,300.0,446.7778,446.7778,446.6723,446.6723,300.0
2021-05-14 15:20:00,466.36,466.83,465.84,465.84,1500.0,447.0078,447.4583,446.5094,446.5094,1500.0
2021-05-14 15:30:00,465.83,465.93,465.27,465.44,900.0,446.4998,446.5957,445.963,446.126,900.0
2021-05-14 15:40:00,465.45,466.21,465.08,466.21,4719.0,446.1356,446.864,445.7809,446.864,4719.0
2021-05-14 15:50:00,466.07,467.55,465.77,467.06,23322.0,446.7298,448.1484,446.4423,447.6788,23322.0
2021-05-17 09:30:00,467.0,469.49,467.0,467.28,2940.0,447.6213,450.0079,447.6213,447.8896,2940.0
2021-05-17 09:40:00,466.24,466.68,464.03,464.03,724.0,446.8928,447.3145,444.7745,444.7745,724.0
2021-05-17 09:50:00,462.29,465.12,462.29,465.08,1617.0,443.1067,445.8193,443.1067,445.7809,1617.0
2021-05-17 10:00:00,464.98,466.59,464.61,465.73,26900.0,445.6851,447.2283,445.3304,446.404,26900.0
2021-05-17 10:10:00,465.75,466.11,465.23,465.42,900.0,446.4231,446.7682,445.9247,446.1068,900.0
2021-05-17 10:20:00,465.05,465.76,463.25,463.25,6395.0,445.7522,446.4327,444.0269,444.0269,6395.0
2021-05-17 10:30:00,463.01,463.34,462.89,463.14,2427.0,443.7968,444.1131,443.6818,443.9214,2427.0
2021-05-17 10:40:00,463.03,463.66,462.84,463.66,2673.0,443.816,444.4198,443.6339,444.4198,2673.0
2021-05-17 10:50:00,463.59,463.59,462.26,463.11,54630.0,444.3528,444.3528,443.0779,443.8927,54630.0
2021-05-17 11:00:00,462.72,463.46,462.12,463.46,1500.0,443.5189,444.2281,442.9438,444.2281,1500.0
2021-05-17 11:10:00,462.94,464.59,462.94,464.59,904.0,443.7297,445.3113,443.7297,445.3113,904.0
2021-05-17 11:20:00,464.54,464.54,463.51,463.6,1100.0,445.2633,445.2633,444.2761,444.3623,1100.0
2021-05-17 11:30:00,462.68,462.68,462.31,462.53,700.0,443.4805,443.4805,443.1259,443.3367,700.0
2021-05-17 11:40:00,462.74,462.74,462.58,462.58,202.0,443.538,443.538,443.3847,443.3847,202.0
2021-05-17 11:50:00,462.63,463.77,462.53,463.72,1470.0,443.4326,444.5253,443.3367,444.4774,1470.0
2021-05-17 12:00:00,464.04,464.57,464.04,464.57,400.0,444.7841,445.2921,444.7841,445.2921,400.0
2021-05-17 12:10:00,464.55,464.55,464.55,464.55,100.0,445.2729,445.2729,445.2729,445.2729,100.0
2021-05-17 12:20:00,465.91,465.94,465.82,465.94,508.0,446.5765,446.6052,446.4902,446.6052,508.0
2021-05-17 12:30:00,466.03,466.03,466.03,466.03,100.0,446.6915,446.6915,446.6915,446.6915,100.0
2021-05-17 12:40:00,466.3,466.31,465.85,465.85,1300.0,446.9503,446.9599,446.519,446.519,1300.0
2021-05-17 12:50:00,466.25,466.93,466.25,466.93,550.0,446.9024,447.5542,446.9024,447.5542,550.0
2021-05-17 13:00:00,466.86,467.05,466.86,467.05,663.0,447.4871,447.6692,447.4871,447.6692,663.0
2021-05-17 13:10:00,466.61,466.92,466.61,466.91,580.0,447.2474,447.5446,447.2474,447.535,580.0
2021-05-17 13:20:00,466.34,466.9,466.34,466.59,810.0,446.9886,447.5254,446.9886,447.2283,810.0
2021-05-17 13:30:00,467.15,467.15,466.24,466.24,1224.0,447.765,447.765,446.8928,446.8928,1224.0
2021-05-17 13:40:00,465.6,465.6,465.6,465.6,100.0,446.2793,446.2793,446.2793,446.2793,100.0
2021-05-17 13:50:00,466.44,466.55,466.34,466.41,700.0,447.0845,447.1899,446.9886,447.0557,700.0
2021-05-17 14:00:00,466.16,467.02,466.12,467.02,600.0,446.8161,447.6404,446.7778,447.6404,600.0
2021-05-17 14:10:00,466.88,467.28,466.79,466.97,706.0,447.5062,447.8896,447.42,447.5925,706.0
2021-05-17 14:20:00,467.01,467.32,466.86,467.32,600.0,447.6308,447.928,447.4871,447.928,600.0
2021-05-17 14:30:00,467.52,467.52,467.49,467.49,200.0,448.1197,448.1197,448.0909,448.0909,200.0
2021-05-17 14:40:00,467.06,467.54,467.06,467.54,300.0,447.6788,448.1388,447.6788,448.1388,300.0
2021-05-17 14:50:00,467.81,467.93,467.24,467.79,1302.0,448.3976,448.5127,447.8513,448.3785,1302.0
2021-05-17 15:00:00,467.75,467.96,467.41,467.96,500.0,448.3401,448.5414,448.0142,448.5414,500.0
2021-05-17 15:10:00,468.08,468.08,467.59,467.88,1100.0,448.6564,448.6564,448.1868,448.4647,1100.0
2021-05-17 15:20:00,467.81,467.87,467.37,467.37,1000.0,448.3976,448.4551,447.9759,447.9759,1000.0
2021-05-17 15:30:00,467.26,467.26,465.96,465.97,3047.0,447.8705,447.8705,446.6244,446.634,3047.0
2021-05-17 15:40:00,465.98,467.34,465.94,467.2,2642.0,446.6436,447.9471,446.6052,447.813,2642.0
2021-05-17 15:50:00,467.16,467.6,466.73,466.73,7769.0,447.7746,448.1964,447.3625,447.3625,7769.0
2021-05-18 09:30:00,466.14,467.07,465.58,465.58,2146.0,446.7969,447.6883,446.2602,446.2602,2146.0
2021-05-18 09:40:00,465.11,466.9,465.11,465.48,900.0,445.8097,447.5254,445.8097,446.1643,900.0
2021-05-18 09:50:00,464.93,465.24,463.48,463.94,1002.0,445.6371,445.9343,444.2473,444.6882,1002.0
2021-05-18 10:00:00,463.64,464.03,463.22,463.86,2359.0,444.4007,444.7745,443.9981,444.6115,2359.0
2021-05-18 10:10:00,464.14,464.14,462.6,463.21,2833.0,444.8799,444.8799,443.4038,443.9885,2833.0
2021-05-18 10:20:00,463.22,464.95,463.22,464.39,1600.0,443.9981,445.6563,443.9981,445.1196,1600.0
2021-05-18 10:30:00,464.31,464.31,462.0,462.0,5053.0,445.0429,445.0429,442.8287,442.8287,5053.0
2021-05-18 10:40:00,462.16,462.39,461.2,462.01,2769.0,442.9821,443.2025,442.0619,442.8383,2769.0
2021-05-18 10:50:00,462.0,462.1,460.9,461.55,1300.0,442.8287,442.9246,441.7744,442.3974,1300.0
2021-05-18 11:00:00,461.27,461.96,460.96,461.31,3027.0,442.129,442.7904,441.8319,442.1674,3027.0
2021-05-18 11:10:00,461.14,461.7,460.39,460.66,3114.0,442.0044,442.5412,441.2855,441.5443,3114.0
2021-05-18 11:20:00,460.4,461.69,460.17,461.3,3164.0,441.2951,442.5316,441.0747,442.1578,3164.0
2021-05-18 11:30:00,461.06,461.7,461.05,461.22,5803.0,441.9277,442.5412,441.9182,442.0811,5803.0
2021-05-18 11:40:00,461.01,461.25,460.51,460.56,2562.0,441.8798,442.1099,441.4006,441.4485,2562.0
2021-05-18 11:50:00,460.31,460.31,459.03,459.55,1400.0,441.2089,441.2089,439.982,440.4804,1400.0
2021-05-18 12:00:00,459.47,460.19,459.47,459.75,800.0,440.4037,441.0938,440.4037,440.6721,800.0
2021-05-18 12:10:00,459.84,460.29,459.51,459.62,1900.0,440.7584,441.1897,440.4421,440.5475,1900.0
2021-05-18 12:20:00,459.44,459.69,458.95,458.96,519.0,440.375,440.6146,439.9053,439.9149,519.0
2021-05-18 12:30:00,458.43,458.73,458.18,458.19,1106.0,439.4069,439.6944,439.1672,439.1768,1106.0
2021-05-18 12:40:00,457.68,458.31,457.53,458.31,1802.0,438.688,439.2919,438.5442,439.2919,1802.0
2021-05-18 12:50:00,458.29,458.88,458.01,458.76,3000.0,439.2727,439.8382,439.0043,439.7232,3000.0
2021-05-18 13:00:00,458.95,459.39,458.37,458.45,1074.0,439.9053,440.327,439.3494,439.426,1074.0
2021-05-18 13:10:00,458.57,458.92,458.54,458.8,1361.0,439.5411,439.8765,439.5123,439.7615,1361.0
2021-05-18 13:20:00,458.8,458.8,458.42,458.62,400.0,439.7615,439.7615,439.3973,439.589,400.0
2021-05-18 13:30:00,458.41,458.45,458.14,458.23,1208.0,439.3877,439.426,439.1289,439.2152,1208.0
2021-05-18 13:40:00,458.05,458.93,457.73,458.49,2857.0,439.0426,439.8861,438.7359,439.4644,2857.0
2021-05-18 13:50:00,458.5,458.5,458.18,458.28,1679.0,439.474,439.474,439.1672,439.2631,1679.0
2021-05-18 14:00:00,458.33,459.34,458.33,459.0,3818.0,439.311,440.2791,439.311,439.9532,3818.0
2021-05-18 14:10:00,458.81,458.9,458.51,458.58,771.0,439.7711,439.8574,439.4836,439.5507,771.0
2021-05-18 14:20:00,458.38,458.38,458.01,458.02,1101.0,439.3589,439.3589,439.0043,439.0139,1101.0
2021-05-18 14:30:00,457.93,458.08,457.57,457.57,1434.0,438.9276,439.0714,438.5826,438.5826,1434.0
2021-05-18 14:40:00,457.49,457.76,456.77,456.77,1508.0,438.5059,438.7647,437.8158,437.8158,1508.0
2021-05-18 14:50:00,456.43,457.32,456.43,456.76,2100.0,437.4899,438.3429,437.4899,437.8062,2100.0
2021-05-18 15:00:00,456.79,457.47,456.79,457.45,2000.0,437.8349,438.4867,437.8349,438.4675,2000.0
2021-05-18 15:10:00,457.62,457.81,457.41,457.81,800.0,438.6305,438.8126,438.4292,438.8126,800.0
2021-05-18 15:20:00,457.47,457.6,457.46,457.51,600.0,438.4867,438.6113,438.4771,438.5251,600.0
2021-05-18 15:30:00,457.34,457.94,457.15,457.72,2756.0,438.3621,438.9372,438.18,438.7263,2756.0
2021-05-18 15:40:00,457.69,457.87,456.93,456.94,1911.0,438.6976,438.8701,437.9691,437.9787,1911.0
2021-05-18 15:50:00,456.99,456.99,454.42,454.74,29342.0,438.0266,438.0266,435.5633,435.87,29342.0
2021-05-19 09:30:00,452.59,452.63,450.0,450.0,4742.0,433.8092,433.8476,431.3267,431.3267,4742.0
2021-05-19 09:40:00,451.53,451.78,451.53,451.67,300.0,432.7932,433.0328,432.7932,432.9274,300.0
2021-05-19 09:50:00,452.0,452.66,450.35,452.52,4570.0,433.2437,433.8763,431.6622,433.7421,4570.0
2021-05-19 10:00:00,452.91,452.91,449.48,449.48,1477.0,434.1159,434.1159,430.8283,430.8283,1477.0
2021-05-19 10:10:00,448.4,448.4,447.51,447.92,915.0,429.7931,429.7931,428.94,429.333,915.0
2021-05-19 10:20:00,448.45,448.46,447.81,447.81,405.0,429.841,429.8506,429.2276,429.2276,405.0
2021-05-19 10:30:00,448.94,450.82,448.94,450.82,3738.0,430.3107,432.1127,430.3107,432.1127,3738.0
2021-05-19 10:40:00,448.02,448.06,447.1,447.61,1103.0,429.4289,429.4672,428.547,429.0359,1103.0
2021-05-19 10:50:00,447.35,449.93,447.34,449.32,4241.0,428.7867,431.2596,428.7771,430.6749,4241.0
2021-05-19 11:00:00,448.86,450.32,448.04,450.32,1428.0,430.234,431.6334,429.448,431.6334,1428.0
2021-05-19 11:10:00,450.72,450.72,449.42,449.63,1257.0,432.0168,432.0168,430.7708,430.972,1257.0
2021-05-19 11:20:00,449.8,450.4,449.46,450.22,1174.0,431.135,431.7101,430.8091,431.5376,1174.0
2021-05-19 11:30:00,450.37,450.76,450.08,450.34,1200.0,431.6813,432.0552,431.4034,431.6526,1200.0
2021-05-19 11:40:00,450.23,450.8,450.13,450.8,703.0,431.5471,432.0935,431.4513,432.0935,703.0
2021-05-19 11:50:00,451.26,452.01,451.26,451.6,501.0,432.5344,433.2533,432.5344,432.8603,501.0
2021-05-19 12:00:00,452.52,452.52,451.8,451.81,422.0,433.7421,433.7421,433.052,433.0616,422.0
2021-05-19 12:10:00,452.76,453.05,452.22,452.55,1348.0,433.9722,434.2501,433.4546,433.7709,1348.0
2021-05-19 12:20:00,452.8,453.32,451.93,451.93,1950.0,434.0105,434.5089,433.1766,433.1766,1950.0
2021-05-19 12:30:00,452.27,453.42,452.26,453.09,34148.0,433.5025,434.6048,433.4929,434.2885,34148.0
2021-05-19 12:40:00,453.42,454.1,452.84,452.85,4000.0,434.6048,435.2566,434.0488,434.0584,4000.0
2021-05-19 12:50:00,452.85,454.94,452.8,454.94,3221.0,434.0584,436.0617,434.0105,436.0617,3221.0
2021-05-19 13:00:00,455.16,455.17,454.38,454.97,1300.0,436.2726,436.2822,435.5249,436.0905,1300.0
2021-05-19 13:10:00,455.15,455.86,455.07,455.22,1075.0,436.263,436.9435,436.1863,436.3301,1075.0
2021-05-19 13:20:00,455.65,455.65,454.15,454.29,1000.0,436.7422,436.7422,435.3045,435.4387,1000.0
2021-05-19 13:30:00,453.59,454.49,453.44,454.49,6458.0,434.7677,435.6304,434.6239,435.6304,6458.0
2021-05-19 13:40:00,454.6,454.74,453.95,454.09,2241.0,435.7358,435.87,435.1128,435.247,2241.0
2021-05-19 13:50:00,454.4,454.46,453.95,454.22,1586.0,435.5441,435.6016,435.1128,435.3716,1586.0
2021-05-19 14:00:00,454.39,454.82,453.44,454.06,4401.0,435.5345,435.9467,434.6239,435.2182,4401.0
2021-05-19 14:10:00,453.81,454.17,453.41,454.0,16503.0,434.9786,435.3236,434.5952,435.1607,16503.0
2021-05-19 14:20:00,454.1,455.98,454.01,455.34,1731.0,435.2566,437.0585,435.1703,436.4451,1731.0
2021-05-19 14:30:00,455.72,455.9,454.0,454.73,2900.0,436.8093,436.9819,435.1607,435.8604,2900.0
2021-05-19 14:40:00,454.16,455.08,454.04,455.08,900.0,435.3141,436.1959,435.199,436.1959,900.0
2021-05-19 14:50:00,454.54,454.83,453.71,454.15,3000.0,435.6783,435.9563,434.8827,435.3045,3000.0
2021-05-19 15:00:00,454.0,455.06,453.87,455.06,4500.0,435.1607,436.1767,435.0361,436.1767,4500.0
2021-05-19 15:10:00,455.25,455.25,454.83,454.92,1000.0,436.3588,436.3588,435.9563,436.0425,1000.0
2021-05-19 15:20:00,454.88,455.81,454.81,455.64,1100.0,436.0042,436.8956,435.9371,436.7326,1100.0
2021-05-19 15:30:00,455.6,455.62,454.78,455.18,3620.0,436.6943,436.7135,435.9083,436.2917,3620.0
2021-05-19 15:40:00,455.24,455.24,454.37,454.93,3712.0,436.3492,436.3492,435.5153,436.0521,3712.0
2021-05-19 15:50:00,455.52,456.81,455.41,456.1,15513.0,436.6176,437.8541,436.5122,437.1736,15513.0
2021-05-20 09:30:00,455.25,458.0,455.25,458.0,2766.0,436.3588,438.9947,436.3588,438.9947,2766.0
2021-05-20 09:40:00,457.25,458.09,456.79,456.8,1623.0,438.2758,439.081,437.8349,437.8445,1623.0
2021-05-20 09:50:00,456.79,458.79,456.15,458.79,700.0,437.8349,439.7519,437.2215,439.7519,700.0
2021-05-20 10:00:00,457.13,457.13,455.13,455.14,1300.0,438.1608,438.1608,436.2438,436.2534,1300.0
2021-05-20 10:10:00,455.78,455.81,454.75,455.27,600.0,436.8668,436.8956,435.8796,436.378,600.0
2021-05-20 10:20:00,454.58,454.84,454.43,454.72,500.0,435.7166,435.9658,435.5729,435.8508,500.0
2021-05-20 10:30:00,453.88,454.87,453.88,454.87,1206.0,435.0457,435.9946,435.0457,435.9946,1206.0
2021-05-20 10:40:00,454.6,455.25,454.41,454.96,1301.0,435.7358,436.3588,435.5537,436.0809,1301.0
2021-05-20 10:50:00,455.27,456.33,455.27,455.81,1300.0,436.378,437.394,436.378,436.8956,1300.0
2021-05-20 11:00:00,455.81,456.98,455.81,456.29,2800.0,436.8956,438.017,436.8956,437.3557,2800.0
2021-05-20 11:10:00,456.16,456.81,456.16,456.16,1910.0,437.2311,437.8541,437.2311,437.2311,1910.0
2021-05-20 11:20:00,455.94,455.94,455.76,455.87,569.0,437.0202,437.0202,436.8477,436.9531,569.0
2021-05-20 11:30:00,456.02,457.61,456.02,457.09,604.0,437.0969,438.6209,437.0969,438.1225,604.0
2021-05-20 11:40:00,457.0,458.61,456.33,458.61,6516.0,438.0362,439.5794,437.394,439.5794,6516.0
2021-05-20 11:50:00,458.53,458.56,457.02,457.4,3203.0,439.5027,439.5315,438.0554,438.4196,3203.0
2021-05-20 12:00:00,457.06,457.07,455.88,455.97,600.0,438.0937,438.1033,436.9627,437.049,600.0
2021-05-20 12:10:00,456.48,456.48,456.23,456.42,300.0,437.5378,437.5378,437.2982,437.4803,300.0
2021-05-20 12:20:00,456.04,456.33,455.81,456.33,2151.0,437.1161,437.394,436.8956,437.394,2151.0
2021-05-20 12:30:00,455.87,455.87,455.75,455.81,800.0,436.9531,436.9531,436.8381,436.8956,800.0
2021-05-20 12:40:00,456.24,456.24,455.6,456.22,901.0,437.3078,437.3078,436.6943,437.2886,901.0
2021-05-20 12:50:00,456.17,456.17,455.61,455.62,2000.0,437.2407,437.2407,436.7039,436.7135,2000.0
2021-05-20 13:00:00,455.1,455.26,454.98,455.26,1000.0,436.2151,436.3684,436.1,436.3684,1000.0
2021-05-20 13:10:00,455.43,455.53,455.15,455.22,1100.0,436.5314,436.6272,436.263,436.3301,1100.0
2021-05-20 13:20:00,454.94,454.96,454.33,454.7,600.0,436.0617,436.0809,435.477,435.8317,600.0
2021-05-20 13:30:00,454.57,454.86,454.26,454.86,1940.0,435.707,435.985,435.4099,435.985,1940.0
2021-05-20 13:40:00,454.87,454.89,454.4,454.89,1729.0,435.9946,436.0138,435.5441,436.0138,1729.0
2021-05-20 13:50:00,454.77,455.03,454.34,454.7,500.0,435.8988,436.148,435.4866,435.8317,500.0
2021-05-20 14:00:00,454.56,455.02,454.29,455.02,500.0,435.6975,436.1384,435.4387,436.1384,500.0
2021-05-20 14:10:00,454.84,454.91,454.72,454.91,2525.0,435.9658,436.0329,435.8508,436.0329,2525.0
2021-05-20 14:20:00,454.58,454.84,454.57,454.82,700.0,435.7166,435.9658,435.707,435.9467,700.0
2021-05-20 14:30:00,455.07,455.15,454.66,455.14,1802.0,436.1863,436.263,435.7933,436.2534,1802.0
2021-05-20 14:40:00,455.06,455.36,454.96,455.01,6089.0,436.1767,436.4643,436.0809,436.1288,6089.0
2021-05-20 14:50:00,455.06,455.39,454.97,455.15,1600.0,436.1767,436.493,436.0905,436.263,1600.0
2021-05-20 15:00:00,454.82,454.82,454.19,454.24,1000.0,435.9467,435.9467,435.3428,435.3907,1000.0
2021-05-20 15:10:00,454.16,454.93,454.15,454.73,2101.0,435.3141,436.0521,435.3045,435.8604,2101.0
2021-05-20 15:20:00,454.86,455.96,454.63,455.96,4570.0,435.985,437.0394,435.7646,437.0394,4570.0
2021-05-20 15:30:00,455.79,456.14,455.63,455.88,3950.0,436.8764,437.2119,436.7231,436.9627,3950.0
2021-05-20 15:40:00,456.01,456.22,455.67,455.92,4905.0,437.0873,437.2886,436.7614,437.001,4905.0
2021-05-20 15:50:00,455.4,455.7,454.54,454.74,8573.0,436.5026,436.7902,435.6783,435.87,8573.0
2021-05-21 09:30:00,456.62,460.2,456.62,459.53,7487.0,437.672,441.1034,437.672,440.4612,7487.0
2021-05-21 09:40:00,460.15,460.15,458.93,458.93,812.0,441.0555,441.0555,439.8861,439.8861,812.0
2021-05-21 09:50:00,458.16,460.14,458.16,460.13,1206.0,439.1481,441.0459,439.1481,441.0363,1206.0
2021-05-21 10:00:00,459.99,459.99,458.23,458.91,3021.0,440.9021,440.9021,439.2152,439.867,3021.0
2021-05-21 10:10:00,459.14,459.14,457.16,457.62,2522.0,440.0874,440.0874,438.1896,438.6305,2522.0
2021-05-21 10:20:00,457.63,457.63,456.34,456.77,3184.0,438.6401,438.6401,437.4036,437.8158,3184.0
2021-05-21 10:30:00,456.41,457.11,456.39,456.46,2749.0,437.4707,438.1416,437.4515,437.5186,2749.0
2021-05-21 10:40:00,456.74,458.2,456.65,458.2,2816.0,437.787,439.1864,437.7007,439.1864,2816.0
2021-05-21 10:50:00,458.58,460.45,458.49,460.09,4913.0,439.5507,441.3431,439.4644,440.998,4913.0
2021-05-21 11:00:00,460.29,460.72,460.15,460.42,4050.0,441.1897,441.6018,441.0555,441.3143,4050.0
2021-05-21 11:10:00,460.56,460.64,459.38,459.6,2289.0,441.4485,441.5252,440.3175,440.5283,2289.0
2021-05-21 11:20:00,459.75,460.77,459.75,460.24,2295.0,440.6721,441.6498,440.6721,441.1418,2295.0
2021-05-21 11:30:00,459.97,459.97,459.27,459.35,1352.0,440.883,440.883,440.212,440.2887,1352.0
2021-05-21 11:40:00,459.23,459.44,459.13,459.13,1100.0,440.1737,440.375,440.0778,440.0778,1100.0
2021-05-21 11:50:00,457.72,457.72,457.72,457.72,100.0,438.7263,438.7263,438.7263,438.7263,100.0
2021-05-21 12:00:00,457.92,458.15,456.55,457.1,1503.0,438.918,439.1385,437.6049,438.1321,1503.0
2021-05-21 12:10:00,456.92,457.54,456.92,456.95,890.0,437.9595,438.5538,437.9595,437.9883,890.0
2021-05-21 12:20:00,456.79,456.79,456.79,456.79,100.0,437.8349,437.8349,437.8349,437.8349,100.0
2021-05-21 12:30:00,456.12,456.33,455.95,455.96,400.0,437.1927,437.394,437.0298,437.0394,400.0
2021-05-21 12:40:00,456.13,456.98,456.13,456.86,1000.0,437.2023,438.017,437.2023,437.902,1000.0
2021-05-21 12:50:00,456.2,456.54,455.86,455.88,430.0,437.2694,437.5953,436.9435,436.9627,430.0
2021-05-21 13:00:00,455.53,456.48,455.53,456.48,1027.0,436.6272,437.5378,436.6272,437.5378,1027.0
2021-05-21 13:10:00,456.13,456.47,456.13,456.15,504.0,437.2023,437.5282,437.2023,437.2215,504.0
2021-05-21 13:20:00,456.36,457.02,456.36,456.53,625.0,437.4228,438.0554,437.4228,437.5857,625.0
2021-05-21 13:30:00,457.23,457.78,457.23,457.36,415.0,438.2567,438.7838,438.2567,438.3813,415.0
2021-05-21 13:40:00,457.16,457.16,456.79,456.97,683.0,438.1896,438.1896,437.8349,438.0075,683.0
2021-05-21 13:50:00,457.35,457.45,457.35,457.45,200.0,438.3717,438.4675,438.3717,438.4675,200.0
2021-05-21 14:00:00,457.45,457.84,457.26,457.26,715.0,438.4675,438.8414,438.2854,438.2854,715.0
2021-05-21 14:10:00,457.26,457.51,457.11,457.51,1017.0,438.2854,438.5251,438.1416,438.5251,1017.0
2021-05-21 14:20:00,457.26,457.37,457.07,457.07,1292.0,438.2854,438.3909,438.1033,438.1033,1292.0
2021-05-21 14:30:00,457.53,457.53,456.64,456.64,1864.0,438.5442,438.5442,437.6912,437.6912,1864.0
2021-05-21 14:40:00,456.69,456.69,456.6,456.69,300.0,437.7391,437.7391,437.6528,437.7391,300.0
2021-05-21 14:50:00,456.79,457.33,456.79,457.0,1261.0,437.8349,438.3525,437.8349,438.0362,1261.0
2021-05-21 15:00:00,457.07,457.45,457.07,457.28,800.0,438.1033,438.4675,438.1033,438.3046,800.0
2021-05-21 15:10:00,457.45,457.78,457.25,457.55,1600.0,438.4675,438.7838,438.2758,438.5634,1600.0
2021-05-21 15:20:00,457.63,457.97,457.51,457.51,1200.0,438.6401,438.966,438.5251,438.5251,1200.0
2021-05-21 15:30:00,457.61,457.61,456.51,456.83,3171.0,438.6209,438.6209,437.5665,437.8733,3171.0
2021-05-21 15:40:00,456.68,456.68,455.99,456.39,3728.0,437.7295,437.7295,437.0681,437.4515,3728.0
2021-05-21 15:50:00,456.8,457.53,456.34,456.35,22627.0,437.8445,438.5442,437.4036,437.4132,22627.0
2021-05-24 09:30:00,458.82,458.82,457.2,457.64,2521.0,439.7807,439.7807,438.2279,438.6497,2521.0
2021-05-24 09:40:00,456.71,458.06,455.34,456.42,1401.0,437.7582,439.0522,436.4451,437.4803,1401.0
2021-05-24 09:50:00,455.82,456.73,455.54,456.5,725.0,436.9052,437.7774,436.6368,437.557,725.0
2021-05-24 10:00:00,458.33,458.33,457.21,457.89,800.0,439.311,439.311,438.2375,438.8893,800.0
2021-05-24 10:10:00,457.35,457.81,456.92,456.92,500.0,438.3717,438.8126,437.9595,437.9595,500.0
2021-05-24 10:20:00,456.86,457.48,456.64,456.7,1001.0,437.902,438.4963,437.6912,437.7487,1001.0
2021-05-24 10:30:00,457.18,458.11,457.18,457.6,1602.0,438.2087,439.1002,438.2087,438.6113,1602.0
2021-05-24 10:40:00,457.9,458.33,457.78,457.93,700.0,438.8989,439.311,438.7838,438.9276,700.0
2021-05-24 10:50:00,458.3,458.3,457.33,457.33,1215.0,439.2823,439.2823,438.3525,438.3525,1215.0
2021-05-24 11:00:00,457.75,458.24,457.53,457.58,1100.0,438.7551,439.2248,438.5442,438.5921,1100.0
2021-05-24 11:10:00,457.58,458.17,457.5,458.06,1556.0,438.5921,439.1577,438.5155,439.0522,1556.0
2021-05-24 11:20:00,458.15,458.99,458.15,458.99,1203.0,439.1385,439.9436,439.1385,439.9436,1203.0
2021-05-24 11:30:00,458.99,459.1,458.48,458.48,1311.0,439.9436,440.0491,439.4548,439.4548,1311.0
2021-05-24 11:40:00,457.91,458.28,457.91,458.28,500.0,438.9085,439.2631,438.9085,439.2631,500.0
2021-05-24 11:50:00,458.3,458.3,458.0,458.0,703.0,439.2823,439.2823,438.9947,438.9947,703.0
2021-05-24 12:00:00,458.09,458.36,458.09,458.36,3066.0,439.081,439.3398,439.081,439.3398,3066.0
2021-05-24 12:10:00,458.87,458.87,458.37,458.37,1174.0,439.8286,439.8286,439.3494,439.3494,1174.0
2021-05-24 12:20:00,458.44,458.59,458.32,458.59,400.0,439.4165,439.5602,439.3014,439.5602,400.0
2021-05-24 12:30:00,458.68,459.01,458.67,458.97,400.0,439.6465,439.9628,439.6369,439.9245,400.0
2021-05-24 12:40:00,459.02,459.02,458.58,458.93,300.0,439.9724,439.9724,439.5507,439.8861,300.0
2021-05-24 12:50:00,458.8,459.0,458.67,459.0,986.0,439.7615,439.9532,439.6369,439.9532,986.0
2021-05-24 13:00:00,458.77,458.77,458.19,458.19,1400.0,439.7328,439.7328,439.1768,439.1768,1400.0
2021-05-24 13:10:00,458.42,459.16,458.41,459.16,300.0,439.3973,440.1066,439.3877,440.1066,300.0
2021-05-24 13:20:00,458.83,459.3,458.83,459.3,543.0,439.7903,440.2408,439.7903,440.2408,543.0
2021-05-24 13:30:00,459.71,459.75,459.45,459.45,502.0,440.6338,440.6721,440.3845,440.3845,502.0
2021-05-24 13:40:00,459.42,459.79,459.34,459.35,1323.0,440.3558,440.7104,440.2791,440.2887,1323.0
2021-05-24 13:50:00,459.24,459.43,459.16,459.43,300.0,440.1833,440.3654,440.1066,440.3654,300.0
2021-05-24 14:00:00,459.45,459.59,459.23,459.48,900.0,440.3845,440.5187,440.1737,440.4133,900.0
2021-05-24 14:10:00,459.53,461.07,459.53,460.83,3200.0,440.4612,441.9373,440.4612,441.7073,3200.0
2021-05-24 14:20:00,460.79,460.93,460.31,460.55,1590.0,441.6689,441.8031,441.2089,441.4389,1590.0
2021-05-24 14:30:00,460.7,460.78,460.54,460.56,1582.0,441.5827,441.6594,441.4293,441.4485,1582.0
2021-05-24 14:40:00,460.63,460.9,460.58,460.9,1700.0,441.5156,441.7744,441.4677,441.7744,1700.0
2021-05-24 14:50:00,460.89,461.56,460.88,461.56,662.0,441.7648,442.407,441.7552,442.407,662.0
2021-05-24 15:00:00,461.62,461.85,461.47,461.85,1574.0,442.4645,442.685,442.3207,442.685,1574.0
2021-05-24 15:10:00,461.8,461.87,461.25,461.45,1400.0,442.637,442.7041,442.1099,442.3016,1400.0
2021-05-24 15:20:00,461.35,461.43,461.06,461.39,1803.0,442.2057,442.2824,441.9277,442.244,1803.0
2021-05-24 15:30:00,461.39,461.56,461.0,461.01,3790.0,442.244,442.407,441.8702,441.8798,3790.0
2021-05-24 15:40:00,460.74,461.15,460.65,460.94,3574.0,441.621,442.014,441.5348,441.8127,3574.0
2021-05-24 15:50:00,460.8,460.84,459.67,460.01,10077.0,441.6785,441.7169,440.5954,440.9213,10077.0
2021-05-25 09:30:00,460.26,460.26,460.26,460.26,1690.0,441.1609,441.1609,441.1609,441.1609,1690.0
2021-05-25 09:40:00,460.26,460.26,460.26,460.26,0.0,441.1609,441.1609,441.1609,441.1609,0.0
2021-05-25 09:50:00,461.01,461.4,460.46,461.4,800.0,441.8798,442.2536,441.3526,442.2536,800.0
2021-05-25 10:00:00,461.4,461.4,460.1,461.17,4004.0,442.2536,442.2536,441.0076,442.0332,4004.0
2021-05-25 10:10:00,460.72,460.72,459.69,460.33,3900.0,441.6018,441.6018,440.6146,441.228,3900.0
2021-05-25 10:20:00,460.62,461.1,460.33,460.33,2937.0,441.506,441.9661,441.228,441.228,2937.0
2021-05-25 10:30:00,460.6,461.21,459.65,459.95,3144.0,441.4868,442.0715,440.5762,440.8638,3144.0
2021-05-25 10:40:00,460.15,460.9,460.15,460.5,500.0,441.0555,441.7744,441.0555,441.391,500.0
2021-05-25 10:50:00,460.28,460.59,460.22,460.37,577.0,441.1801,441.4772,441.1226,441.2664,577.0
2021-05-25 11:00:00,460.09,460.09,459.39,459.39,432.0,440.998,440.998,440.327,440.327,432.0
2021-05-25 11:10:00,459.77,461.44,459.73,461.34,1362.0,440.6913,442.292,440.6529,442.1961,1362.0
2021-05-25 11:20:00,461.43,461.69,461.42,461.5,2067.0,442.2824,442.5316,442.2728,442.3495,2067.0
2021-05-25 11:30:00,461.32,461.41,460.12,460.12,2008.0,442.177,442.2632,441.0267,441.0267,2008.0
2021-05-25 11:40:00,460.14,460.51,460.13,460.17,1436.0,441.0459,441.4006,441.0363,441.0747,1436.0
2021-05-25 11:50:00,460.28,460.56,459.94,459.94,2161.0,441.1801,441.4485,440.8542,440.8542,2161.0
2021-05-25 12:00:00,460.2,460.22,460.02,460.22,1347.0,441.1034,441.1226,440.9309,441.1226,1347.0
2021-05-25 12:10:00,460.08,460.29,460.01,460.29,600.0,440.9884,441.1897,440.9213,441.1897,600.0
2021-05-25 12:20:00,460.32,460.32,459.96,460.09,601.0,441.2184,441.2184,440.8734,440.998,601.0
2021-05-25 12:30:00,459.94,460.34,459.76,460.34,2970.0,440.8542,441.2376,440.6817,441.2376,2970.0
2021-05-25 12:40:00,460.45,460.66,460.15,460.44,1771.0,441.3431,441.5443,441.0555,441.3335,1771.0
2021-05-25 12:50:00,460.44,460.44,460.08,460.35,1400.0,441.3335,441.3335,440.9884,441.2472,1400.0
2021-05-25 13:00:00,460.55,460.56,459.39,459.82,1767.0,441.4389,441.4485,440.327,440.7392,1767.0
2021-05-25 13:10:00,460.06,460.37,459.31,460.01,1000.0,440.9692,441.2664,440.2504,440.9213,1000.0
2021-05-25 13:20:00,460.08,460.15,460.08,460.15,500.0,440.9884,441.0555,440.9884,441.0555,500.0
2021-05-25 13:30:00,459.75,460.08,459.61,460.08,1593.0,440.6721,440.9884,440.5379,440.9884,1593.0
2021-05-25 13:40:00,460.09,460.09,459.43,459.43,1400.0,440.998,440.998,440.3654,440.3654,1400.0
2021-05-25 13:50:00,459.58,459.71,459.42,459.71,300.0,440.5092,440.6338,440.3558,440.6338,300.0
2021-05-25 14:00:00,459.74,460.01,459.5,460.01,812.0,440.6625,440.9213,440.4325,440.9213,812.0
2021-05-25 14:10:00,459.98,459.98,459.75,459.82,500.0,440.8926,440.8926,440.6721,440.7392,500.0
2021-05-25 14:20:00,459.74,459.84,459.46,459.69,2654.0,440.6625,440.7584,440.3941,440.6146,2654.0
2021-05-25 14:30:00,459.75,459.76,459.04,459.04,1440.0,440.6721,440.6817,439.9916,439.9916,1440.0
2021-05-25 14:40:00,459.1,459.6,459.1,459.14,832.0,440.0491,440.5283,440.0491,440.0874,832.0
2021-05-25 14:50:00,459.61,459.61,458.94,458.94,440.0,440.5379,440.5379,439.8957,439.8957,440.0
2021-05-25 15:00:00,458.76,459.99,458.73,459.97,3827.0,439.7232,440.9021,439.6944,440.883,3827.0
2021-05-25 15:10:00,460.27,461.25,459.73,461.25,2249.0,441.1705,442.1099,440.6529,442.1099,2249.0
2021-05-25 15:20:00,461.18,461.52,460.82,461.04,1200.0,442.0428,442.3687,441.6977,441.9086,1200.0
2021-05-25 15:30:00,460.17,460.59,459.64,460.09,2418.0,441.0747,441.4772,440.5667,440.998,2418.0
2021-05-25 15:40:00,459.89,460.58,459.88,460.01,2100.0,440.8063,441.4677,440.7967,440.9213,2100.0
2021-05-25 15:50:00,458.96,461.05,458.96,460.81,12450.0,439.9149,441.9182,439.9149,441.6881,12450.0
2021-05-26 09:30:00,460.12,463.43,460.12,463.43,3608.0,441.0267,444.1994,441.0267,444.1994,3608.0
2021-05-26 09:40:00,462.53,462.58,461.36,461.95,1460.0,443.3367,443.3847,442.2153,442.7808,1460.0
2021-05-26 09:50:00,461.7,461.7,461.63,461.64,200.0,442.5412,442.5412,442.4741,442.4837,200.0
2021-05-26 10:00:00,460.64,461.21,460.38,461.14,1320.0,441.5252,442.0715,441.276,442.0044,1320.0
2021-05-26 10:10:00,460.11,460.89,460.11,460.48,800.0,441.0172,441.7648,441.0172,441.3718,800.0
2021-05-26 10:20:00,460.59,460.75,460.16,460.16,300.0,441.4772,441.6306,441.0651,441.0651,300.0
2021-05-26 10:30:00,459.67,460.19,459.52,460.12,1743.0,440.5954,441.0938,440.4516,441.0267,1743.0
2021-05-26 10:40:00,459.86,460.03,459.13,459.13,859.0,440.7775,440.9405,440.0778,440.0778,859.0
2021-05-26 10:50:00,458.47,458.64,457.97,458.16,1800.0,439.4452,439.6082,438.966,439.1481,1800.0
2021-05-26 11:00:00,458.33,459.13,458.33,458.72,1241.0,439.311,440.0778,439.311,439.6848,1241.0
2021-05-26 11:10:00,458.72,458.72,457.41,457.54,1918.0,439.6848,439.6848,438.4292,438.5538,1918.0
2021-05-26 11:20:00,457.43,458.23,456.96,458.14,4055.0,438.4484,439.2152,437.9979,439.1289,4055.0
2021-05-26 11:30:00,458.36,458.97,457.92,458.41,4011.0,439.3398,439.9245,438.918,439.3877,4011.0
2021-05-26 11:40:00,458.07,459.5,458.02,459.5,1492.0,439.0618,440.4325,439.0139,440.4325,1492.0
2021-05-26 11:50:00,459.81,459.86,459.16,459.86,800.0,440.7296,440.7775,440.1066,440.7775,800.0
2021-05-26 12:00:00,459.61,459.71,459.46,459.71,300.0,440.5379,440.6338,440.3941,440.6338,300.0
2021-05-26 12:10:00,460.11,460.6,460.11,460.6,500.0,441.0172,441.4868,441.0172,441.4868,500.0
2021-05-26 12:20:00,461.1,461.23,461.1,461.12,602.0,441.9661,442.0907,441.9661,441.9852,602.0
2021-05-26 12:30:00,461.2,461.28,460.93,461.15,765.0,442.0619,442.1386,441.8031,442.014,765.0
2021-05-26 12:40:00,461.33,461.53,461.33,461.44,711.0,442.1865,442.3782,442.1865,442.292,711.0
2021-05-26 12:50:00,461.15,461.38,460.95,461.38,600.0,442.014,442.2345,441.8223,442.2345,600.0
2021-05-26 13:00:00,461.27,461.29,460.93,461.25,1302.0,442.129,442.1482,441.8031,442.1099,1302.0
2021-05-26 13:10:00,461.46,462.43,461.46,462.05,1400.0,442.3111,443.2409,442.3111,442.8767,1400.0
2021-05-26 13:20:00,462.53,462.53,462.09,462.27,500.0,443.3367,443.3367,442.915,443.0875,500.0
2021-05-26 13:30:00,462.26,462.3,462.02,462.29,1100.0,443.0779,443.1163,442.8479,443.1067,1100.0
2021-05-26 13:40:00,462.08,462.16,461.87,461.87,600.0,442.9054,442.9821,442.7041,442.7041,600.0
2021-05-26 13:50:00,461.68,461.78,461.17,461.42,1842.0,442.522,442.6179,442.0332,442.2728,1842.0
2021-05-26 14:00:00,461.19,461.47,461.19,461.27,607.0,442.0523,442.3207,442.0523,442.129,607.0
2021-05-26 14:10:00,461.05,461.22,460.94,461.06,500.0,441.9182,442.0811,441.8127,441.9277,500.0
2021-05-26 14:20:00,461.03,461.54,460.88,461.54,1203.0,441.899,442.3878,441.7552,442.3878,1203.0
2021-05-26 14:30:00,461.53,461.63,461.17,461.21,800.0,442.3782,442.4741,442.0332,442.0715,800.0
2021-05-26 14:40:00,461.06,461.27,460.83,461.09,1300.0,441.9277,442.129,441.7073,441.9565,1300.0
2021-05-26 14:50:00,460.92,460.92,460.6,460.6,403.0,441.7935,441.7935,441.4868,441.4868,403.0
2021-05-26 15:00:00,460.6,460.79,460.31,460.31,1000.0,441.4868,441.6689,441.2089,441.2089,1000.0
2021-05-26 15:10:00,460.08,460.42,459.96,460.18,1000.0,440.9884,441.3143,440.8734,441.0843,1000.0
2021-05-26 15:20:00,460.2,460.49,460.19,460.43,1800.0,441.1034,441.3814,441.0938,441.3239,1800.0
2021-05-26 15:30:00,460.58,460.69,460.31,460.68,2500.0,441.4677,441.5731,441.2089,441.5635,2500.0
2021-05-26 15:40:00,460.61,460.85,460.57,460.67,2300.0,441.4964,441.7265,441.4581,441.5539,2300.0
2021-05-26 15:50:00,460.8,460.8,459.78,460.65,10774.0,441.6785,441.6785,440.7009,441.5348,10774.0
2021-05-27 09:30:00,465.0,465.7,463.02,464.74,7607.0,445.7042,446.3752,443.8064,445.455,7607.0
2021-05-27 09:40:00,465.11,465.11,462.28,462.28,305.0,445.8097,445.8097,443.0971,443.0971,305.0
2021-05-27 09:50:00,462.34,463.22,461.46,461.7,1902.0,443.1546,443.9981,442.3111,442.5412,1902.0
2021-05-27 10:00:00,462.02,462.27,460.67,461.0,3058.0,442.8479,443.0875,441.5539,441.8702,3058.0
2021-05-27 10:10:00,460.98,460.98,460.44,460.6,900.0,441.8511,441.8511,441.3335,441.4868,900.0
2021-05-27 10:20:00,460.54,461.3,460.12,461.3,4741.0,441.4293,442.1578,441.0267,442.1578,4741.0
2021-05-27 10:30:00,461.3,461.3,460.43,460.71,3523.0,442.1578,442.1578,441.3239,441.5923,3523.0
2021-05-27 10:40:00,460.8,461.25,460.8,460.8,1500.0,441.6785,442.1099,441.6785,441.6785,1500.0
2021-05-27 10:50:00,460.49,461.05,460.49,460.67,1300.0,441.3814,441.9182,441.3814,441.5539,1300.0
2021-05-27 11:00:00,460.96,460.96,460.33,460.43,1268.0,441.8319,441.8319,441.228,441.3239,1268.0
2021-05-27 11:10:00,460.54,460.7,460.31,460.5,1191.0,441.4293,441.5827,441.2089,441.391,1191.0
2021-05-27 11:20:00,460.49,460.93,460.3,460.79,5310.0,441.3814,441.8031,441.1993,441.6689,5310.0
2021-05-27 11:30:00,460.8,461.05,460.38,460.68,7402.0,441.6785,441.9182,441.276,441.5635,7402.0
2021-05-27 11:40:00,460.59,460.81,460.55,460.59,1318.0,441.4772,441.6881,441.4389,441.4772,1318.0
2021-05-27 11:50:00,460.71,461.39,460.71,461.21,4124.0,441.5923,442.244,441.5923,442.0715,4124.0
2021-05-27 12:00:00,461.3,462.22,461.3,462.06,3500.0,442.1578,443.0396,442.1578,442.8862,3500.0
2021-05-27 12:10:00,461.77,461.77,460.77,461.43,1900.0,442.6083,442.6083,441.6498,442.2824,1900.0
2021-05-27 12:20:00,461.42,461.53,461.32,461.35,807.0,442.2728,442.3782,442.177,442.2057,807.0
2021-05-27 12:30:00,461.52,462.21,461.52,461.7,2700.0,442.3687,443.03,442.3687,442.5412,2700.0
2021-05-27 12:40:00,461.55,461.62,460.63,461.62,6296.0,442.3974,442.4645,441.5156,442.4645,6296.0
2021-05-27 12:50:00,462.05,462.35,461.73,462.04,795.0,442.8767,443.1642,442.5699,442.8671,795.0
2021-05-27 13:00:00,461.62,462.04,461.62,462.04,584.0,442.4645,442.8671,442.4645,442.8671,584.0
2021-05-27 13:10:00,461.98,461.98,461.49,461.87,940.0,442.8096,442.8096,442.3399,442.7041,940.0
2021-05-27 13:20:00,461.69,461.86,461.62,461.86,417.0,442.5316,442.6945,442.4645,442.6945,417.0
2021-05-27 13:30:00,462.03,462.05,461.66,461.66,715.0,442.8575,442.8767,442.5028,442.5028,715.0
2021-05-27 13:40:00,461.14,461.46,461.03,461.36,1991.0,442.0044,442.3111,441.899,442.2153,1991.0
2021-05-27 13:50:00,461.71,461.71,461.7,461.71,100.0,442.5508,442.5508,442.5412,442.5508,100.0
2021-05-27 14:00:00,461.58,461.58,461.44,461.47,400.0,442.4262,442.4262,442.292,442.3207,400.0
2021-05-27 14:10:00,461.43,461.61,461.24,461.24,1400.0,442.2824,442.4549,442.1003,442.1003,1400.0
2021-05-27 14:20:00,461.58,461.77,461.57,461.77,500.0,442.4262,442.6083,442.4166,442.6083,500.0
2021-05-27 14:30:00,461.77,462.23,461.63,461.78,1637.0,442.6083,443.0492,442.4741,442.6179,1637.0
2021-05-27 14:40:00,461.45,461.8,461.37,461.68,941.0,442.3016,442.637,442.2249,442.522,941.0
2021-05-27 14:50:00,461.35,461.77,461.25,461.77,700.0,442.2057,442.6083,442.1099,442.6083,700.0
2021-05-27 15:00:00,461.58,461.82,460.77,461.19,2336.0,442.4262,442.6562,441.6498,442.0523,2336.0
2021-05-27 15:10:00,461.1,461.25,461.04,461.18,602.0,441.9661,442.1099,441.9086,442.0428,602.0
2021-05-27 15:20:00,460.98,461.35,460.98,461.04,1481.0,441.8511,442.2057,441.8511,441.9086,1481.0
2021-05-27 15:30:00,460.98,461.06,460.58,460.58,2626.0,441.8511,441.9277,441.4677,441.4677,2626.0
2021-05-27 15:40:00,460.38,460.57,460.12,460.5,2511.0,441.276,441.4581,441.0267,441.391,2511.0
2021-05-27 15:50:00,460.05,460.05,458.85,459.16,41547.0,440.9597,440.9597,439.8094,440.1066,41547.0
2021-05-28 09:30:00,462.0,463.52,462.0,462.91,8384.0,442.8287,444.2857,442.8287,443.701,8384.0
2021-05-28 09:40:00,462.99,463.82,462.99,463.19,900.0,443.7777,444.5732,443.7777,443.9694,900.0
2021-05-28 09:50:00,464.14,464.14,463.12,463.12,957.0,444.8799,444.8799,443.9023,443.9023,957.0
2021-05-28 10:00:00,463.84,464.24,463.48,464.24,2247.0,444.5924,444.9758,444.2473,444.9758,2247.0
2021-05-28 10:10:00,463.34,463.44,462.73,463.38,1674.0,444.1131,444.209,443.5284,444.1515,1674.0
2021-05-28 10:20:00,463.83,464.17,463.63,464.13,1186.0,444.5828,444.9087,444.3911,444.8703,1186.0
2021-05-28 10:30:00,464.34,464.34,463.31,463.31,1500.0,445.0716,445.0716,444.0844,444.0844,1500.0
2021-05-28 10:40:00,463.64,463.73,463.61,463.61,720.0,444.4007,444.4869,444.3719,444.3719,720.0
2021-05-28 10:50:00,463.52,463.52,463.19,463.52,407.0,444.2857,444.2857,443.9694,444.2857,407.0
2021-05-28 11:00:00,463.23,463.23,462.7,462.96,700.0,444.0077,444.0077,443.4997,443.7489,700.0
2021-05-28 11:10:00,462.85,462.85,462.73,462.75,600.0,443.6435,443.6435,443.5284,443.5476,600.0
2021-05-28 11:20:00,462.95,463.65,462.94,463.6,800.0,443.7393,444.4103,443.7297,444.3623,800.0
2021-05-28 11:30:00,463.42,463.85,463.07,463.8,1800.0,444.1898,444.602,443.8543,444.554,1800.0
2021-05-28 11:40:00,463.68,463.68,462.82,463.13,1400.0,444.439,444.439,443.6147,443.9118,1400.0
2021-05-28 11:50:00,463.13,463.13,463.13,463.13,0.0,443.9118,443.9118,443.9118,443.9118,0.0
2021-05-28 12:00:00,462.86,462.86,462.14,462.29,710.0,443.653,443.653,442.9629,443.1067,710.0
2021-05-28 12:10:00,462.8,462.84,462.53,462.53,810.0,443.5955,443.6339,443.3367,443.3367,810.0
2021-05-28 12:20:00,462.87,463.15,462.83,463.15,901.0,443.6626,443.931,443.6243,443.931,901.0
2021-05-28 12:30:00,463.16,463.16,462.56,462.83,1000.0,443.9406,443.9406,443.3655,443.6243,1000.0
2021-05-28 12:40:00,462.8,462.8,462.22,462.22,200.0,443.5955,443.5955,443.0396,443.0396,200.0
2021-05-28 12:50:00,461.89,461.98,461.83,461.97,502.0,442.7233,442.8096,442.6658,442.8,502.0
2021-05-28 13:00:00,462.1,462.25,462.09,462.23,700.0,442.9246,443.0684,442.915,443.0492,700.0
2021-05-28 13:10:00,462.39,462.62,462.21,462.62,600.0,443.2025,443.423,443.03,443.423,600.0
2021-05-28 13:20:00,462.17,462.37,462.17,462.37,300.0,442.9917,443.1834,442.9917,443.1834,300.0
2021-05-28 13:30:00,462.37,462.37,462.37,462.37,0.0,443.1834,443.1834,443.1834,443.1834,0.0
2021-05-28 13:40:00,462.7,463.02,462.36,463.02,1812.0,443.4997,443.8064,443.1738,443.8064,1812.0
2021-05-28 13:50:00,463.4,463.4,463.4,463.4,100.0,444.1706,444.1706,444.1706,444.1706,100.0
2021-05-28 14:00:00,462.89,463.0,462.74,462.74,701.0,443.6818,443.7872,443.538,443.538,701.0
2021-05-28 14:10:00,462.0,462.37,461.99,462.37,400.0,442.8287,443.1834,442.8191,443.1834,400.0
2021-05-28 14:20:00,462.22,462.55,461.64,462.05,4281.0,443.0396,443.3559,442.4837,442.8767,4281.0
2021-05-28 14:30:00,461.86,462.56,461.85,462.4,1000.0,442.6945,443.3655,442.685,443.2121,1000.0
2021-05-28 14:40:00,462.4,462.4,462.4,462.4,0.0,443.2121,443.2121,443.2121,443.2121,0.0
2021-05-28 14:50:00,462.45,462.58,462.32,462.58,1186.0,443.2601,443.3847,443.1355,443.3847,1186.0
2021-05-28 15:00:00,462.58,462.58,462.58,462.58,162.0,443.3847,443.3847,443.3847,443.3847,162.0
2021-05-28 15:10:00,462.56,462.56,462.56,462.56,100.0,443.3655,443.3655,443.3655,443.3655,100.0
2021-05-28 15:20:00,462.57,462.85,462.57,462.58,1960.0,443.3751,443.6435,443.3751,443.3847,1960.0
2021-05-28 15:30:00,462.58,463.06,462.51,462.96,1115.0,443.3847,443.8447,443.3176,443.7489,1115.0
2021-05-28 15:40:00,462.31,462.74,462.26,462.74,2544.0,443.1259,443.538,443.0779,443.538,2544.0
2021-05-28 15:50:00,462.39,462.95,461.97,462.44,11590.0,443.2025,443.7393,442.8,443.2505,11590.0
2021-06-01 09:30:00,467.33,469.44,465.78,466.2,8527.0,447.9376,449.96,446.4519,446.8544,8527.0
2021-06-01 09:40:00,467.26,467.43,465.19,466.27,5026.0,447.8705,448.0334,445.8864,446.9215,5026.0
2021-06-01 09:50:00,466.51,467.49,465.72,465.8,1300.0,447.1516,448.0909,446.3944,446.471,1300.0
2021-06-01 10:00:00,466.29,466.3,465.88,466.23,903.0,446.9407,446.9503,446.5477,446.8832,903.0
2021-06-01 10:10:00,465.6,465.6,464.57,464.57,1299.0,446.2793,446.2793,445.2921,445.2921,1299.0
2021-06-01 10:20:00,464.5,464.6,463.33,463.33,2107.0,445.225,445.3208,444.1035,444.1035,2107.0
2021-06-01 10:30:00,463.33,463.51,462.31,462.31,2953.0,444.1035,444.2761,443.1259,443.1259,2953.0
2021-06-01 10:40:00,462.46,463.33,462.46,463.12,1400.0,443.2696,444.1035,443.2696,443.9023,1400.0
2021-06-01 10:50:00,463.1,463.47,462.75,462.81,1440.0,443.8831,444.2377,443.5476,443.6051,1440.0
2021-06-01 11:00:00,462.53,463.12,462.13,463.12,1416.0,443.3367,443.9023,442.9533,443.9023,1416.0
2021-06-01 11:10:00,463.73,464.61,463.73,464.56,1037.0,444.4869,445.3304,444.4869,445.2825,1037.0
2021-06-01 11:20:00,464.83,465.53,464.83,464.92,1002.0,445.5413,446.2123,445.5413,445.6276,1002.0
2021-06-01 11:30:00,464.85,465.69,464.67,465.4,1521.0,445.5605,446.3656,445.3879,446.0876,1521.0
2021-06-01 11:40:00,465.26,465.59,465.05,465.05,401.0,445.9535,446.2698,445.7522,445.7522,401.0
2021-06-01 11:50:00,464.65,465.3,464.65,464.91,1264.0,445.3688,445.9918,445.3688,445.618,1264.0
2021-06-01 12:00:00,465.0,465.03,464.24,464.63,900.0,445.7042,445.733,444.9758,445.3496,900.0
2021-06-01 12:10:00,464.83,464.83,464.33,464.33,400.0,445.5413,445.5413,445.062,445.062,400.0
2021-06-01 12:20:00,463.99,464.09,463.98,464.01,300.0,444.7362,444.832,444.7266,444.7553,300.0
2021-06-01 12:30:00,464.04,464.29,463.97,464.29,800.0,444.7841,445.0237,444.717,445.0237,800.0
2021-06-01 12:40:00,464.4,464.48,463.98,464.24,1440.0,445.1291,445.2058,444.7266,444.9758,1440.0
2021-06-01 12:50:00,463.72,463.78,463.33,463.33,1000.0,444.4774,444.5349,444.1035,444.1035,1000.0
2021-06-01 13:00:00,463.3,463.3,462.37,462.41,1700.0,444.0748,444.0748,443.1834,443.2217,1700.0
2021-06-01 13:10:00,462.24,462.6,462.23,462.34,1462.0,443.0588,443.4038,443.0492,443.1546,1462.0
2021-06-01 13:20:00,462.32,462.48,461.64,461.64,1000.0,443.1355,443.2888,442.4837,442.4837,1000.0
2021-06-01 13:30:00,461.47,462.06,461.39,461.96,2310.0,442.3207,442.8862,442.244,442.7904,2310.0
2021-06-01 13:40:00,461.61,461.84,461.6,461.84,714.0,442.4549,442.6754,442.4453,442.6754,714.0
2021-06-01 13:50:00,461.95,461.95,461.59,461.75,988.0,442.7808,442.7808,442.4357,442.5891,988.0
2021-06-01 14:00:00,461.69,462.32,461.68,462.15,1100.0,442.5316,443.1355,442.522,442.9725,1100.0
2021-06-01 14:10:00,462.3,462.3,462.07,462.28,956.0,443.1163,443.1163,442.8958,443.0971,956.0
2021-06-01 14:20:00,462.53,462.95,462.53,462.68,700.0,443.3367,443.7393,443.3367,443.4805,700.0
2021-06-01 14:30:00,463.05,463.89,462.72,463.7,1897.0,443.8352,444.6403,443.5189,444.4582,1897.0
2021-06-01 14:40:00,463.79,464.42,463.79,464.42,800.0,444.5445,445.1483,444.5445,445.1483,800.0
2021-06-01 14:50:00,464.88,464.94,464.47,464.47,1134.0,445.5892,445.6467,445.1962,445.1962,1134.0
2021-06-01 15:00:00,464.39,464.42,463.4,463.4,1576.0,445.1196,445.1483,444.1706,444.1706,1576.0
2021-06-01 15:10:00,463.55,463.72,463.33,463.62,907.0,444.3144,444.4774,444.1035,444.3815,907.0
2021-06-01 15:20:00,463.59,463.83,463.04,463.15,1732.0,444.3528,444.5828,443.8256,443.931,1732.0
2021-06-01 15:30:00,463.02,463.04,462.57,462.99,2293.0,443.8064,443.8256,443.3751,443.7777,2293.0
2021-06-01 15:40:00,463.1,463.51,462.79,463.51,2720.0,443.8831,444.2761,443.586,444.2761,2720.0
2021-06-01 15:50:00,463.46,464.04,462.35,462.95,12092.0,444.2281,444.7841,443.1642,443.7393,12092.0
2021-06-02 09:30:00,462.57,463.17,460.37,460.37,3167.0,443.3751,443.9502,441.2664,441.2664,3167.0
2021-06-02 09:40:00,460.37,462.05,460.27,462.05,2376.0,441.2664,442.8767,441.1705,442.8767,2376.0
2021-06-02 09:50:00,462.5,462.5,461.67,462.22,600.0,443.308,443.308,442.5124,443.0396,600.0
2021-06-02 10:00:00,462.31,463.1,462.21,462.21,1155.0,443.1259,443.8831,443.03,443.03,1155.0
2021-06-02 10:10:00,462.46,463.55,462.46,462.77,2220.0,443.2696,444.3144,443.2696,443.5668,2220.0
2021-06-02 10:20:00,463.07,463.17,462.29,462.29,2003.0,443.8543,443.9502,443.1067,443.1067,2003.0
2021-06-02 10:30:00,462.58,463.12,462.57,462.67,1304.0,443.3847,443.9023,443.3751,443.4709,1304.0
2021-06-02 10:40:00,462.87,463.99,462.87,463.82,1126.0,443.6626,444.7362,443.6626,444.5732,1126.0
2021-06-02 10:50:00,463.62,464.11,463.32,464.08,947.0,444.3815,444.8512,444.094,444.8224,947.0
2021-06-02 11:00:00,464.15,464.58,463.75,464.57,1500.0,444.8895,445.3017,444.5061,445.2921,1500.0
2021-06-02 11:10:00,464.44,465.06,464.43,465.01,3457.0,445.1675,445.7618,445.1579,445.7138,3457.0
2021-06-02 11:20:00,465.19,466.0,465.19,465.84,2752.0,445.8864,446.6627,445.8864,446.5094,2752.0
2021-06-02 11:30:00,465.98,466.33,465.88,466.05,3351.0,446.6436,446.9791,446.5477,446.7107,3351.0
2021-06-02 11:40:00,466.0,466.47,465.96,466.14,2840.0,446.6627,447.1132,446.6244,446.7969,2840.0
2021-06-02 11:50:00,465.87,465.87,464.92,465.18,1435.0,446.5381,446.5381,445.6276,445.8768,1435.0
2021-06-02 12:00:00,464.56,464.56,464.54,464.55,1600.0,445.2825,445.2825,445.2633,445.2729,1600.0
2021-06-02 12:10:00,463.66,463.66,462.96,462.96,1711.0,444.4198,444.4198,443.7489,443.7489,1711.0
2021-06-02 12:20:00,462.95,463.23,462.7,462.81,1102.0,443.7393,444.0077,443.4997,443.6051,1102.0
2021-06-02 12:30:00,462.29,462.85,462.14,462.85,1290.0,443.1067,443.6435,442.9629,443.6435,1290.0
2021-06-02 12:40:00,462.7,462.9,462.45,462.84,3140.0,443.4997,443.6914,443.2601,443.6339,3140.0
2021-06-02 12:50:00,462.85,463.15,462.42,462.42,1002.0,443.6435,443.931,443.2313,443.2313,1002.0
2021-06-02 13:00:00,462.52,462.93,462.52,462.92,1895.0,443.3272,443.7201,443.3272,443.7106,1895.0
2021-06-02 13:10:00,462.95,463.11,462.81,462.85,2164.0,443.7393,443.8927,443.6051,443.6435,2164.0
2021-06-02 13:20:00,462.8,462.8,462.49,462.52,1191.0,443.5955,443.5955,443.2984,443.3272,1191.0
2021-06-02 13:30:00,462.49,462.78,462.49,462.78,928.0,443.2984,443.5764,443.2984,443.5764,928.0
2021-06-02 13:40:00,463.06,463.47,462.92,463.42,1522.0,443.8447,444.2377,443.7106,444.1898,1522.0
2021-06-02 13:50:00,463.57,463.95,463.36,463.95,1162.0,444.3336,444.6978,444.1323,444.6978,1162.0
2021-06-02 14:00:00,463.93,464.15,463.66,463.66,502.0,444.6786,444.8895,444.4198,444.4198,502.0
2021-06-02 14:10:00,463.27,463.68,463.21,463.68,752.0,444.046,444.439,443.9885,444.439,752.0
2021-06-02 14:20:00,463.63,463.63,463.33,463.52,802.0,444.3911,444.3911,444.1035,444.2857,802.0
2021-06-02 14:30:00,463.25,463.27,462.93,462.98,650.0,444.0269,444.046,443.7201,443.7681,650.0
2021-06-02 14:40:00,462.75,462.75,462.68,462.68,300.0,443.5476,443.5476,443.4805,443.4805,300.0
2021-06-02 14:50:00,462.9,462.9,462.61,462.75,1003.0,443.6914,443.6914,443.4134,443.5476,1003.0
2021-06-02 15:00:00,462.69,462.92,462.06,462.33,4007.0,443.4901,443.7106,442.8862,443.145,4007.0
2021-06-02 15:10:00,462.57,462.57,462.51,462.54,795.0,443.3751,443.3751,443.3176,443.3463,795.0
2021-06-02 15:20:00,462.27,462.27,461.78,461.9,3520.0,443.0875,443.0875,442.6179,442.7329,3520.0
2021-06-02 15:30:00,461.62,461.62,461.34,461.56,3837.0,442.4645,442.4645,442.1961,442.407,3837.0
2021-06-02 15:40:00,461.38,462.38,461.01,462.27,5339.0,442.2345,443.193,441.8798,443.0875,5339.0
2021-06-02 15:50:00,462.21,462.35,461.63,461.63,12919.0,443.03,443.1642,442.4741,442.4741,12919.0
2021-06-03 09:30:00,460.0,460.18,459.08,459.08,3076.0,440.9117,441.0843,440.0299,440.0299,3076.0
2021-06-03 09:40:00,459.56,460.38,458.59,460.38,2786.0,440.49,441.276,439.5602,441.276,2786.0
2021-06-03 09:50:00,460.3,460.3,458.93,459.52,1700.0,441.1993,441.1993,439.8861,440.4516,1700.0
2021-06-03 10:00:00,459.14,459.14,457.57,458.51,1402.0,440.0874,440.0874,438.5826,439.4836,1402.0
2021-06-03 10:10:00,458.25,458.46,458.0,458.46,700.0,439.2343,439.4356,438.9947,439.4356,700.0
2021-06-03 10:20:00,458.16,458.37,457.31,457.85,1500.0,439.1481,439.3494,438.3334,438.8509,1500.0
2021-06-03 10:30:00,458.18,459.04,458.18,459.04,600.0,439.1672,439.9916,439.1672,439.9916,600.0
2021-06-03 10:40:00,459.1,460.29,459.1,460.29,261.0,440.0491,441.1897,440.0491,441.1897,261.0
2021-06-03 10:50:00,460.28,462.21,460.28,462.21,470.0,441.1801,443.03,441.1801,443.03,470.0
2021-06-03 11:00:00,462.16,463.29,462.14,463.29,900.0,442.9821,444.0652,442.9629,444.0652,900.0
2021-06-03 11:10:00,463.07,463.39,463.07,463.39,401.0,443.8543,444.1611,443.8543,444.1611,401.0
2021-06-03 11:20:00,464.41,464.7,464.41,464.57,500.0,445.1387,445.4167,445.1387,445.2921,500.0
2021-06-03 11:30:00,464.36,464.63,464.36,464.63,597.0,445.0908,445.3496,445.0908,445.3496,597.0
2021-06-03 11:40:00,464.26,464.26,464.05,464.06,300.0,444.995,444.995,444.7937,444.8033,300.0
2021-06-03 11:50:00,464.28,464.34,463.77,464.34,3660.0,445.0141,445.0716,444.5253,445.0716,3660.0
2021-06-03 12:00:00,464.18,464.18,464.06,464.06,200.0,444.9183,444.9183,444.8033,444.8033,200.0
2021-06-03 12:10:00,463.51,463.82,463.36,463.36,597.0,444.2761,444.5732,444.1323,444.1323,597.0
2021-06-03 12:20:00,463.26,463.43,463.08,463.21,2101.0,444.0364,444.1994,443.8639,443.9885,2101.0
2021-06-03 12:30:00,463.51,463.51,463.2,463.2,300.0,444.2761,444.2761,443.9789,443.9789,300.0
2021-06-03 12:40:00,463.01,463.34,462.93,462.94,400.0,443.7968,444.1131,443.7201,443.7297,400.0
2021-06-03 12:50:00,462.6,462.74,462.38,462.74,900.0,443.4038,443.538,443.193,443.538,900.0
2021-06-03 13:00:00,462.38,463.12,461.96,462.51,8466.0,443.193,443.9023,442.7904,443.3176,8466.0
2021-06-03 13:10:00,463.1,463.1,461.74,462.38,4611.0,443.8831,443.8831,442.5795,443.193,4611.0
2021-06-03 13:20:00,462.4,463.0,462.4,462.99,900.0,443.2121,443.7872,443.2121,443.7777,900.0
2021-06-03 13:30:00,462.77,463.2,462.54,462.84,2132.0,443.5668,443.9789,443.3463,443.6339,2132.0
2021-06-03 13:40:00,462.84,462.84,462.46,462.46,704.0,443.6339,443.6339,443.2696,443.2696,704.0
2021-06-03 13:50:00,462.63,462.72,462.63,462.72,300.0,443.4326,443.5189,443.4326,443.5189,300.0
2021-06-03 14:00:00,462.85,463.0,462.39,462.39,1539.0,443.6435,443.7872,443.2025,443.2025,1539.0
2021-06-03 14:10:00,462.4,462.77,462.33,462.64,1600.0,443.2121,443.5668,443.145,443.4422,1600.0
2021-06-03 14:20:00,462.71,463.24,462.71,463.24,900.0,443.5093,444.0173,443.5093,444.0173,900.0
2021-06-03 14:30:00,463.38,463.38,463.28,463.34,409.0,444.1515,444.1515,444.0556,444.1131,409.0
2021-06-03 14:40:00,463.35,463.35,463.14,463.17,400.0,444.1227,444.1227,443.9214,443.9502,400.0
2021-06-03 14:50:00,463.29,463.42,463.29,463.31,300.0,444.0652,444.1898,444.0652,444.0844,300.0
2021-06-03 15:00:00,463.34,463.64,463.21,463.21,1151.0,444.1131,444.4007,443.9885,443.9885,1151.0
2021-06-03 15:10:00,463.44,463.44,463.27,463.27,200.0,444.209,444.209,444.046,444.046,200.0
2021-06-03 15:20:00,463.29,463.56,463.29,463.48,900.0,444.0652,444.324,444.0652,444.2473,900.0
2021-06-03 15:30:00,463.52,464.17,463.48,464.15,1403.0,444.2857,444.9087,444.2473,444.8895,1403.0
2021-06-03 15:40:00,464.22,464.22,463.45,463.54,1674.0,444.9566,444.9566,444.2186,444.3048,1674.0
2021-06-03 15:50:00,463.85,463.92,463.03,463.36,10796.0,444.602,444.6691,443.816,444.1323,10796.0
2021-06-04 09:30:00,465.9,466.78,464.94,465.05,4368.0,446.5669,447.4104,445.6467,445.7522,4368.0
2021-06-04 09:40:00,464.95,465.06,464.23,464.23,1177.0,445.6563,445.7618,444.9662,444.9662,1177.0
2021-06-04 09:50:00,464.3,464.3,463.27,463.72,755.0,445.0333,445.0333,444.046,444.4774,755.0
2021-06-04 10:00:00,464.15,464.15,462.94,463.09,2010.0,444.8895,444.8895,443.7297,443.8735,2010.0
2021-06-04 10:10:00,462.6,462.86,462.5,462.52,806.0,443.4038,443.653,443.308,443.3272,806.0
2021-06-04 10:20:00,462.36,462.4,462.08,462.08,405.0,443.1738,443.2121,442.9054,442.9054,405.0
2021-06-04 10:30:00,461.58,462.0,461.52,461.7,900.0,442.4262,442.8287,442.3687,442.5412,900.0
2021-06-04 10:40:00,461.93,462.27,461.43,462.19,1100.0,442.7616,443.0875,442.2824,443.0108,1100.0
2021-06-04 10:50:00,462.87,462.87,462.16,462.16,400.0,443.6626,443.6626,442.9821,442.9821,400.0
2021-06-04 11:00:00,462.43,463.11,462.25,462.28,3224.0,443.2409,443.8927,443.0684,443.0971,3224.0
2021-06-04 11:10:00,461.53,461.68,461.27,461.39,700.0,442.3782,442.522,442.129,442.244,700.0
2021-06-04 11:20:00,461.39,462.89,461.39,462.04,6125.0,442.244,443.6818,442.244,442.8671,6125.0
2021-06-04 11:30:00,462.14,462.67,461.61,461.61,1501.0,442.9629,443.4709,442.4549,442.4549,1501.0
2021-06-04 11:40:00,461.72,462.04,461.72,461.99,900.0,442.5604,442.8671,442.5604,442.8191,900.0
2021-06-04 11:50:00,461.91,461.91,461.46,461.46,408.0,442.7425,442.7425,442.3111,442.3111,408.0
2021-06-04 12:00:00,461.84,461.84,461.33,461.33,915.0,442.6754,442.6754,442.1865,442.1865,915.0
2021-06-04 12:10:00,461.25,461.25,461.09,461.16,900.0,442.1099,442.1099,441.9565,442.0236,900.0
2021-06-04 12:20:00,461.11,461.34,461.1,461.32,1201.0,441.9757,442.1961,441.9661,442.177,1201.0
2021-06-04 12:30:00,461.46,462.22,461.38,462.05,1392.0,442.3111,443.0396,442.2345,442.8767,1392.0
2021-06-04 12:40:00,462.14,462.47,462.14,462.47,433.0,442.9629,443.2792,442.9629,443.2792,433.0
2021-06-04 12:50:00,462.75,462.9,462.75,462.9,200.0,443.5476,443.6914,443.5476,443.6914,200.0
2021-06-04 13:00:00,463.17,463.25,462.89,462.94,1090.0,443.9502,444.0269,443.6818,443.7297,1090.0
2021-06-04 13:10:00,462.85,463.16,462.85,462.9,508.0,443.6435,443.9406,443.6435,443.6914,508.0
2021-06-04 13:20:00,462.74,462.92,462.74,462.92,400.0,443.538,443.7106,443.538,443.7106,400.0
2021-06-04 13:30:00,463.2,463.36,463.0,463.36,700.0,443.9789,444.1323,443.7872,444.1323,700.0
2021-06-04 13:40:00,463.52,463.74,463.29,463.73,912.0,444.2857,444.4965,444.0652,444.4869,912.0
2021-06-04 13:50:00,463.61,463.61,463.46,463.47,510.0,444.3719,444.3719,444.2281,444.2377,510.0
2021-06-04 14:00:00,463.64,463.81,463.64,463.81,200.0,444.4007,444.5636,444.4007,444.5636,200.0
2021-06-04 14:10:00,464.05,464.13,463.53,463.54,1018.0,444.7937,444.8703,444.2952,444.3048,1018.0
2021-06-04 14:20:00,463.61,463.83,463.48,463.83,500.0,444.3719,444.5828,444.2473,444.5828,500.0
2021-06-04 14:30:00,463.99,464.44,463.99,464.44,200.0,444.7362,445.1675,444.7362,445.1675,200.0
2021-06-04 14:40:00,464.64,464.83,464.37,464.37,1297.0,445.3592,445.5413,445.1004,445.1004,1297.0
2021-06-04 14:50:00,464.42,464.47,464.41,464.47,200.0,445.1483,445.1962,445.1387,445.1962,200.0
2021-06-04 15:00:00,464.34,464.46,464.31,464.37,613.0,445.0716,445.1867,445.0429,445.1004,613.0
2021-06-04 15:10:00,464.43,464.53,464.36,464.47,900.0,445.1579,445.2537,445.0908,445.1962,900.0
2021-06-04 15:20:00,464.47,464.58,464.35,464.35,1223.0,445.1962,445.3017,445.0812,445.0812,1223.0
2021-06-04 15:30:00,464.54,464.92,464.49,464.5,1506.0,445.2633,445.6276,445.2154,445.225,1506.0
2021-06-04 15:40:00,464.49,465.46,464.48,464.98,2396.0,445.2154,446.1452,445.2058,445.6851,2396.0
2021-06-04 15:50:00,465.33,465.63,464.51,464.66,10710.0,446.0206,446.3081,445.2346,445.3784,10710.0
2021-06-07 09:30:00,465.0,465.0,464.65,464.65,2891.0,445.7042,445.7042,445.3688,445.3688,2891.0
2021-06-07 09:40:00,464.69,464.69,463.56,463.56,1326.0,445.4071,445.4071,444.324,444.324,1326.0
2021-06-07 09:50:00,463.36,463.46,463.16,463.46,700.0,444.1323,444.2281,443.9406,444.2281,700.0
2021-06-07 10:00:00,463.13,463.57,462.54,462.96,1376.0,443.9118,444.3336,443.3463,443.7489,1376.0
2021-06-07 10:10:00,462.99,463.18,462.58,463.18,1101.0,443.7777,443.9598,443.3847,443.9598,1101.0
2021-06-07 10:20:00,462.87,462.87,461.38,461.48,4676.0,443.6626,443.6626,442.2345,442.3303,4676.0
2021-06-07 10:30:00,461.25,461.25,460.57,460.9,1900.0,442.1099,442.1099,441.4581,441.7744,1900.0
2021-06-07 10:40:00,460.9,461.12,460.65,460.81,1000.0,441.7744,441.9852,441.5348,441.6881,1000.0
2021-06-07 10:50:00,460.14,461.07,460.14,460.71,906.0,441.0459,441.9373,441.0459,441.5923,906.0
2021-06-07 11:00:00,460.52,460.87,460.29,460.29,1094.0,441.4101,441.7456,441.1897,441.1897,1094.0
2021-06-07 11:10:00,459.98,461.18,459.98,461.02,992.0,440.8926,442.0428,440.8926,441.8894,992.0
2021-06-07 11:20:00,461.0,461.32,460.58,461.31,1416.0,441.8702,442.177,441.4677,442.1674,1416.0
2021-06-07 11:30:00,461.59,461.59,461.05,461.06,2202.0,442.4357,442.4357,441.9182,441.9277,2202.0
2021-06-07 11:40:00,461.1,461.13,460.58,460.58,2525.0,441.9661,441.9948,441.4677,441.4677,2525.0
2021-06-07 11:50:00,460.59,460.59,459.33,460.33,4322.0,441.4772,441.4772,440.2695,441.228,4322.0
2021-06-07 12:00:00,460.65,461.14,460.32,461.14,2439.0,441.5348,442.0044,441.2184,442.0044,2439.0
2021-06-07 12:10:00,460.84,461.42,460.6,460.71,9081.0,441.7169,442.2728,441.4868,441.5923,9081.0
2021-06-07 12:20:00,460.47,460.51,460.25,460.25,1100.0,441.3622,441.4006,441.1514,441.1514,1100.0
2021-06-07 12:30:00,460.25,461.02,460.25,461.02,2382.0,441.1514,441.8894,441.1514,441.8894,2382.0
2021-06-07 12:40:00,461.45,461.45,460.91,460.91,508.0,442.3016,442.3016,441.784,441.784,508.0
2021-06-07 12:50:00,460.95,461.3,460.95,461.23,300.0,441.8223,442.1578,441.8223,442.0907,300.0
2021-06-07 13:00:00,461.34,461.63,461.32,461.57,1121.0,442.1961,442.4741,442.177,442.4166,1121.0
2021-06-07 13:10:00,461.42,461.71,461.42,461.71,500.0,442.2728,442.5508,442.2728,442.5508,500.0
2021-06-07 13:20:00,461.72,462.0,461.72,461.8,1505.0,442.5604,442.8287,442.5604,442.637,1505.0
2021-06-07 13:30:00,462.16,462.51,462.14,462.51,737.0,442.9821,443.3176,442.9629,443.3176,737.0
2021-06-07 13:40:00,462.26,462.32,461.72,461.72,1518.0,443.0779,443.1355,442.5604,442.5604,1518.0
2021-06-07 13:50:00,461.37,461.38,460.94,461.25,2506.0,442.2249,442.2345,441.8127,442.1099,2506.0
2021-06-07 14:00:00,461.31,461.82,461.31,461.82,710.0,442.1674,442.6562,442.1674,442.6562,710.0
2021-06-07 14:10:00,461.92,461.92,461.09,461.09,903.0,442.7521,442.7521,441.9565,441.9565,903.0
2021-06-07 14:20:00,461.08,461.08,460.23,460.47,1580.0,441.9469,441.9469,441.1322,441.3622,1580.0
2021-06-07 14:30:00,460.2,460.45,460.18,460.18,915.0,441.1034,441.3431,441.0843,441.0843,915.0
2021-06-07 14:40:00,460.29,460.4,460.25,460.26,800.0,441.1897,441.2951,441.1514,441.1609,800.0
2021-06-07 14:50:00,460.47,461.0,460.47,460.94,902.0,441.3622,441.8702,441.3622,441.8127,902.0
2021-06-07 15:00:00,460.92,461.14,460.37,460.37,1900.0,441.7935,442.0044,441.2664,441.2664,1900.0
2021-06-07 15:10:00,460.62,460.62,459.66,459.66,1601.0,441.506,441.506,440.5858,440.5858,1601.0
2021-06-07 15:20:00,459.55,460.11,459.48,459.72,2606.0,440.4804,441.0172,440.4133,440.6433,2606.0
2021-06-07 15:30:00,459.95,460.3,459.93,460.09,3262.0,440.8638,441.1993,440.8446,440.998,3262.0
2021-06-07 15:40:00,459.99,459.99,459.05,459.05,4025.0,440.9021,440.9021,440.0011,440.0011,4025.0
2021-06-07 15:50:00,459.31,460.62,459.2,459.53,20640.0,440.2504,441.506,440.1449,440.4612,20640.0
2021-06-08 09:30:00,459.79,459.79,457.53,457.53,2281.0,440.7104,440.7104,438.5442,438.5442,2281.0
2021-06-08 09:40:00,456.09,457.4,456.09,456.86,1189.0,437.164,438.4196,437.164,437.902,1189.0
2021-06-08 09:50:00,456.39,456.4,456.37,456.37,350.0,437.4515,437.4611,437.4324,437.4324,350.0
2021-06-08 10:00:00,456.97,456.97,456.21,456.57,1800.0,438.0075,438.0075,437.279,437.6241,1800.0
2021-06-08 10:10:00,456.83,456.96,456.3,456.88,1439.0,437.8733,437.9979,437.3653,437.9212,1439.0
2021-06-08 10:20:00,457.27,458.54,456.85,458.54,3576.0,438.295,439.5123,437.8924,439.5123,3576.0
2021-06-08 10:30:00,458.67,459.57,458.39,459.56,2900.0,439.6369,440.4996,439.3685,440.49,2900.0
2021-06-08 10:40:00,459.84,460.28,459.84,459.89,1427.0,440.7584,441.1801,440.7584,440.8063,1427.0
2021-06-08 10:50:00,460.22,460.9,460.22,460.9,1611.0,441.1226,441.7744,441.1226,441.7744,1611.0
2021-06-08 11:00:00,460.98,461.03,460.81,460.83,602.0,441.8511,441.899,441.6881,441.7073,602.0
2021-06-08 11:10:00,460.52,460.53,459.83,460.02,1433.0,441.4101,441.4197,440.7488,440.9309,1433.0
2021-06-08 11:20:00,459.8,460.16,459.39,459.98,1972.0,440.72,441.0651,440.327,440.8926,1972.0
2021-06-08 11:30:00,460.06,460.06,459.87,459.87,316.0,440.9692,440.9692,440.7871,440.7871,316.0
2021-06-08 11:40:00,460.09,461.54,460.09,461.54,701.0,440.998,442.3878,440.998,442.3878,701.0
2021-06-08 11:50:00,461.42,461.74,461.27,461.39,627.0,442.2728,442.5795,442.129,442.244,627.0
2021-06-08 12:00:00,461.42,461.42,461.24,461.35,600.0,442.2728,442.2728,442.1003,442.2057,600.0
2021-06-08 12:10:00,461.34,461.71,461.34,461.62,781.0,442.1961,442.5508,442.1961,442.4645,781.0
2021-06-08 12:20:00,461.5,461.89,461.47,461.89,1100.0,442.3495,442.7233,442.3207,442.7233,1100.0
2021-06-08 12:30:00,461.91,462.09,461.91,461.96,300.0,442.7425,442.915,442.7425,442.7904,300.0
2021-06-08 12:40:00,461.99,462.19,461.92,461.94,1577.0,442.8191,443.0108,442.7521,442.7712,1577.0
2021-06-08 12:50:00,462.19,462.19,461.55,461.89,400.0,443.0108,443.0108,442.3974,442.7233,400.0
2021-06-08 13:00:00,461.98,461.98,461.98,461.98,100.0,442.8096,442.8096,442.8096,442.8096,100.0
2021-06-08 13:10:00,462.31,462.56,462.08,462.56,902.0,443.1259,443.3655,442.9054,443.3655,902.0
2021-06-08 13:20:00,462.75,462.75,462.75,462.75,100.0,443.5476,443.5476,443.5476,443.5476,100.0
2021-06-08 13:30:00,462.54,462.56,462.28,462.52,647.0,443.3463,443.3655,443.0971,443.3272,647.0
2021-06-08 13:40:00,462.78,463.21,462.64,462.64,1001.0,443.5764,443.9885,443.4422,443.4422,1001.0
2021-06-08 13:50:00,462.51,462.55,462.51,462.55,200.0,443.3176,443.3559,443.3176,443.3559,200.0
2021-06-08 14:00:00,462.34,462.46,462.24,462.46,601.0,443.1546,443.2696,443.0588,443.2696,601.0
2021-06-08 14:10:00,462.87,463.05,462.77,462.91,1000.0,443.6626,443.8352,443.5668,443.701,1000.0
2021-06-08 14:20:00,463.08,463.57,463.08,463.17,1167.0,443.8639,444.3336,443.8639,443.9502,1167.0
2021-06-08 14:30:00,463.22,463.22,462.97,463.0,400.0,443.9981,443.9981,443.7585,443.7872,400.0
2021-06-08 14:40:00,463.0,463.0,462.83,462.83,515.0,443.7872,443.7872,443.6243,443.6243,515.0
2021-06-08 14:50:00,462.7,463.03,462.7,463.03,500.0,443.4997,443.816,443.4997,443.816,500.0
2021-06-08 15:00:00,463.14,463.41,463.01,463.01,900.0,443.9214,444.1802,443.7968,443.7968,900.0
2021-06-08 15:10:00,463.13,463.24,463.13,463.24,256.0,443.9118,444.0173,443.9118,444.0173,256.0
2021-06-08 15:20:00,463.12,463.34,463.12,463.34,906.0,443.9023,444.1131,443.9023,444.1131,906.0
2021-06-08 15:30:00,463.28,463.56,463.04,463.04,1636.0,444.0556,444.324,443.8256,443.8256,1636.0
2021-06-08 15:40:00,462.92,462.92,462.44,462.53,1962.0,443.7106,443.7106,443.2505,443.3367,1962.0
2021-06-08 15:50:00,462.37,463.3,462.17,462.49,7233.0,443.1834,444.0748,442.9917,443.2984,7233.0
2021-06-09 09:30:00,463.74,463.74,460.12,460.12,1890.0,444.4965,444.4965,441.0267,441.0267,1890.0
2021-06-09 09:40:00,460.08,460.08,458.74,459.55,1084.0,440.9884,440.9884,439.704,440.4804,1084.0
2021-06-09 09:50:00,459.81,459.97,459.81,459.96,230.0,440.7296,440.883,440.7296,440.8734,230.0
2021-06-09 10:00:00,461.23,461.23,461.23,461.23,190.0,442.0907,442.0907,442.0907,442.0907,190.0
2021-06-09 10:10:00,461.17,461.25,461.17,461.25,1080.0,442.0332,442.1099,442.0332,442.1099,1080.0
2021-06-09 10:20:00,461.86,461.86,460.85,460.85,300.0,442.6945,442.6945,441.7265,441.7265,300.0
2021-06-09 10:30:00,461.04,461.35,460.87,461.05,3336.0,441.9086,442.2057,441.7456,441.9182,3336.0
2021-06-09 10:40:00,461.28,461.28,461.28,461.28,100.0,442.1386,442.1386,442.1386,442.1386,100.0
2021-06-09 10:50:00,461.63,461.63,460.86,461.29,1148.0,442.4741,442.4741,441.736,442.1482,1148.0
2021-06-09 11:00:00,460.71,460.71,459.9,460.02,615.0,441.5923,441.5923,440.8159,440.9309,615.0
2021-06-09 11:10:00,460.65,460.65,460.65,460.65,200.0,441.5348,441.5348,441.5348,441.5348,200.0
2021-06-09 11:20:00,461.01,461.01,461.01,461.01,100.0,441.8798,441.8798,441.8798,441.8798,100.0
2021-06-09 11:30:00,460.81,461.27,460.81,461.11,1201.0,441.6881,442.129,441.6881,441.9757,1201.0
2021-06-09 11:40:00,461.11,461.2,461.11,461.2,315.0,441.9757,442.0619,441.9757,442.0619,315.0
2021-06-09 11:50:00,460.98,460.98,460.77,460.77,200.0,441.8511,441.8511,441.6498,441.6498,200.0
2021-06-09 12:00:00,461.07,461.07,460.76,460.85,600.0,441.9373,441.9373,441.6402,441.7265,600.0
2021-06-09 12:10:00,460.36,460.38,460.36,460.38,400.0,441.2568,441.276,441.2568,441.276,400.0
2021-06-09 12:20:00,459.87,460.12,459.77,460.12,1404.0,440.7871,441.0267,440.6913,441.0267,1404.0
2021-06-09 12:30:00,459.95,460.04,459.93,460.04,722.0,440.8638,440.9501,440.8446,440.9501,722.0
2021-06-09 12:40:00,460.16,460.2,459.92,459.92,400.0,441.0651,441.1034,440.835,440.835,400.0
2021-06-09 12:50:00,460.01,460.02,460.01,460.02,200.0,440.9213,440.9309,440.9213,440.9309,200.0
2021-06-09 13:00:00,459.92,460.4,459.92,460.4,554.0,440.835,441.2951,440.835,441.2951,554.0
2021-06-09 13:10:00,459.98,460.83,459.98,460.83,1000.0,440.8926,441.7073,440.8926,441.7073,1000.0
2021-06-09 13:20:00,460.59,460.63,460.41,460.41,525.0,441.4772,441.5156,441.3047,441.3047,525.0
2021-06-09 13:30:00,459.15,459.94,459.15,459.94,617.0,440.097,440.8542,440.097,440.8542,617.0
2021-06-09 13:40:00,460.09,460.19,459.87,460.04,1128.0,440.998,441.0938,440.7871,440.9501,1128.0
2021-06-09 13:50:00,459.82,460.13,459.69,459.97,606.0,440.7392,441.0363,440.6146,440.883,606.0
2021-06-09 14:00:00,459.97,459.97,459.97,459.97,0.0,440.883,440.883,440.883,440.883,0.0
2021-06-09 14:10:00,459.65,459.86,459.65,459.86,372.0,440.5762,440.7775,440.5762,440.7775,372.0
2021-06-09 14:20:00,460.21,460.21,460.21,460.21,157.0,441.113,441.113,441.113,441.113,157.0
2021-06-09 14:30:00,460.66,461.01,460.53,460.98,1000.0,441.5443,441.8798,441.4197,441.8511,1000.0
2021-06-09 14:40:00,460.92,460.92,460.55,460.85,920.0,441.7935,441.7935,441.4389,441.7265,920.0
2021-06-09 14:50:00,460.37,460.48,459.91,460.1,2876.0,441.2664,441.3718,440.8255,441.0076,2876.0
2021-06-09 15:00:00,460.67,460.67,460.66,460.66,300.0,441.5539,441.5539,441.5443,441.5443,300.0
2021-06-09 15:10:00,460.58,460.58,460.05,460.18,510.0,441.4677,441.4677,440.9597,441.0843,510.0
2021-06-09 15:20:00,460.26,460.35,460.09,460.11,700.0,441.1609,441.2472,440.998,441.0172,700.0
2021-06-09 15:30:00,460.02,460.02,459.63,459.75,2174.0,440.9309,440.9309,440.5571,440.6721,2174.0
2021-06-09 15:40:00,459.61,460.04,459.61,459.87,1919.0,440.5379,440.9501,440.5379,440.7871,1919.0
2021-06-09 15:50:00,459.59,459.72,458.54,458.55,12903.0,440.5187,440.6433,439.5123,439.5219,12903.0
2021-06-10 09:30:00,461.22,462.72,459.79,462.08,2796.0,442.0811,443.5189,440.7104,442.9054,2796.0
2021-06-10 09:40:00,460.62,460.62,459.72,459.72,282.0,441.506,441.506,440.6433,440.6433,282.0
2021-06-10 09:50:00,460.56,460.9,459.69,460.9,1400.0,441.4485,441.7744,440.6146,441.7744,1400.0
2021-06-10 10:00:00,460.95,461.31,460.95,461.03,700.0,441.8223,442.1674,441.8223,441.899,700.0
2021-06-10 10:10:00,460.53,460.66,459.04,459.05,1101.0,441.4197,441.5443,439.9916,440.0011,1101.0
2021-06-10 10:20:00,459.72,459.91,458.98,459.91,597.0,440.6433,440.8255,439.9341,440.8255,597.0
2021-06-10 10:30:00,458.8,459.22,458.8,459.21,1244.0,439.7615,440.1641,439.7615,440.1545,1244.0
2021-06-10 10:40:00,458.76,459.44,458.76,458.79,1301.0,439.7232,440.375,439.7232,439.7519,1301.0
2021-06-10 10:50:00,458.57,459.12,458.45,458.86,1303.0,439.5411,440.0682,439.426,439.819,1303.0
2021-06-10 11:00:00,458.64,459.12,458.64,459.12,603.0,439.6082,440.0682,439.6082,440.0682,603.0
2021-06-10 11:10:00,458.91,458.91,458.51,458.7,900.0,439.867,439.867,439.4836,439.6657,900.0
2021-06-10 11:20:00,458.74,459.16,458.74,459.16,200.0,439.704,440.1066,439.704,440.1066,200.0
2021-06-10 11:30:00,458.96,459.06,458.5,459.06,2100.0,439.9149,440.0107,439.474,440.0107,2100.0
2021-06-10 11:40:00,459.44,459.45,459.43,459.45,200.0,440.375,440.3845,440.3654,440.3845,200.0
2021-06-10 11:50:00,459.9,459.92,459.45,459.64,1000.0,440.8159,440.835,440.3845,440.5667,1000.0
2021-06-10 12:00:00,459.47,459.82,459.47,459.49,617.0,440.4037,440.7392,440.4037,440.4229,617.0
2021-06-10 12:10:00,459.53,459.54,458.95,459.0,1300.0,440.4612,440.4708,439.9053,439.9532,1300.0
2021-06-10 12:20:00,459.34,459.54,458.73,459.54,2942.0,440.2791,440.4708,439.6944,440.4708,2942.0
2021-06-10 12:30:00,460.02,460.38,460.02,460.36,600.0,440.9309,441.276,440.9309,441.2568,600.0
2021-06-10 12:40:00,460.56,460.56,460.23,460.23,212.0,441.4485,441.4485,441.1322,441.1322,212.0
2021-06-10 12:50:00,460.53,461.28,460.53,461.28,909.0,441.4197,442.1386,441.4197,442.1386,909.0
2021-06-10 13:00:00,461.25,461.28,460.83,461.17,1001.0,442.1099,442.1386,441.7073,442.0332,1001.0
2021-06-10 13:10:00,461.06,461.22,461.04,461.22,700.0,441.9277,442.0811,441.9086,442.0811,700.0
2021-06-10 13:20:00,461.25,461.41,461.25,461.41,200.0,442.1099,442.2632,442.1099,442.2632,200.0
2021-06-10 13:30:00,461.17,461.18,460.89,461.12,800.0,442.0332,442.0428,441.7648,441.9852,800.0
2021-06-10 13:40:00,461.22,461.37,460.34,460.34,611.0,442.0811,442.2249,441.2376,441.2376,611.0
2021-06-10 13:50:00,460.81,461.02,460.81,460.89,1100.0,441.6881,441.8894,441.6881,441.7648,1100.0
2021-06-10 14:00:00,460.74,461.3,460.73,461.3,400.0,441.621,442.1578,441.6114,442.1578,400.0
2021-06-10 14:10:00,461.08,461.12,461.03,461.03,400.0,441.9469,441.9852,441.899,441.899,400.0
2021-06-10 14:20:00,461.16,461.16,460.56,460.56,1001.0,442.0236,442.0236,441.4485,441.4485,1001.0
2021-06-10 14:30:00,460.85,460.85,460.39,460.39,1100.0,441.7265,441.7265,441.2855,441.2855,1100.0
2021-06-10 14:40:00,460.2,460.28,460.2,460.28,300.0,441.1034,441.1801,441.1034,441.1801,300.0
2021-06-10 14:50:00,460.59,460.59,460.59,460.59,100.0,441.4772,441.4772,441.4772,441.4772,100.0
2021-06-10 15:00:00,460.66,460.68,460.13,460.4,1300.0,441.5443,441.5635,441.0363,441.2951,1300.0
2021-06-10 15:10:00,460.56,460.79,460.55,460.79,600.0,441.4485,441.6689,441.4389,441.6689,600.0
2021-06-10 15:20:00,460.68,460.68,459.93,459.94,1400.0,441.5635,441.5635,440.8446,440.8542,1400.0
2021-06-10 15:30:00,459.94,460.41,459.93,460.03,1800.0,440.8542,441.3047,440.8446,440.9405,1800.0
2021-06-10 15:40:00,460.12,460.12,459.28,459.51,4000.0,441.0267,441.0267,440.2216,440.4421,4000.0
2021-06-10 15:50:00,459.47,460.54,459.47,459.55,12595.0,440.4037,441.4293,440.4037,440.4804,12595.0
2021-06-11 09:30:00,461.32,462.74,461.32,462.74,2407.0,442.177,443.538,442.177,443.538,2407.0
2021-06-11 09:40:00,462.28,462.33,461.61,461.61,300.0,443.0971,443.145,442.4549,442.4549,300.0
2021-06-11 09:50:00,460.86,461.2,460.53,461.2,500.0,441.736,442.0619,441.4197,442.0619,500.0
2021-06-11 10:00:00,460.49,460.53,460.33,460.33,933.0,441.3814,441.4197,441.228,441.228,933.0
2021-06-11 10:10:00,460.07,460.25,459.46,459.47,1903.0,440.9788,441.1514,440.3941,440.4037,1903.0
2021-06-11 10:20:00,459.03,459.74,458.68,458.84,1200.0,439.982,440.6625,439.6465,439.7999,1200.0
2021-06-11 10:30:00,458.79,459.21,458.78,458.87,1000.0,439.7519,440.1545,439.7424,439.8286,1000.0
2021-06-11 10:40:00,458.34,459.42,458.05,459.17,1900.0,439.3206,440.3558,439.0426,440.1162,1900.0
2021-06-11 10:50:00,458.91,459.31,458.18,459.31,1406.0,439.867,440.2504,439.1672,440.2504,1406.0
2021-06-11 11:00:00,459.03,459.76,458.92,459.76,1801.0,439.982,440.6817,439.8765,440.6817,1801.0
2021-06-11 11:10:00,459.69,460.01,459.43,459.93,1100.0,440.6146,440.9213,440.3654,440.8446,1100.0
2021-06-11 11:20:00,459.74,459.77,459.53,459.71,1403.0,440.6625,440.6913,440.4612,440.6338,1403.0
2021-06-11 11:30:00,460.01,460.13,459.78,459.79,500.0,440.9213,441.0363,440.7009,440.7104,500.0
2021-06-11 11:40:00,459.43,459.57,459.39,459.55,505.0,440.3654,440.4996,440.327,440.4804,505.0
2021-06-11 11:50:00,459.7,459.74,459.49,459.5,705.0,440.6242,440.6625,440.4229,440.4325,705.0
2021-06-11 12:00:00,458.85,459.6,458.85,459.58,975.0,439.8094,440.5283,439.8094,440.5092,975.0
2021-06-11 12:10:00,459.63,459.92,459.5,459.56,1000.0,440.5571,440.835,440.4325,440.49,1000.0
2021-06-11 12:20:00,459.41,459.48,459.01,459.01,500.0,440.3462,440.4133,439.9628,439.9628,500.0
2021-06-11 12:30:00,458.8,458.9,458.74,458.83,700.0,439.7615,439.8574,439.704,439.7903,700.0
2021-06-11 12:40:00,458.87,459.43,458.86,459.43,1102.0,439.8286,440.3654,439.819,440.3654,1102.0
2021-06-11 12:50:00,459.43,459.77,459.38,459.77,800.0,440.3654,440.6913,440.3175,440.6913,800.0
2021-06-11 13:00:00,459.79,460.17,459.79,459.87,600.0,440.7104,441.0747,440.7104,440.7871,600.0
2021-06-11 13:10:00,459.82,459.93,459.79,459.8,400.0,440.7392,440.8446,440.7104,440.72,400.0
2021-06-11 13:20:00,459.98,460.08,459.3,459.44,2122.0,440.8926,440.9884,440.2408,440.375,2122.0
2021-06-11 13:30:00,459.28,459.31,459.2,459.31,400.0,440.2216,440.2504,440.1449,440.2504,400.0
2021-06-11 13:40:00,459.42,459.42,459.12,459.19,1003.0,440.3558,440.3558,440.0682,440.1353,1003.0
2021-06-11 13:50:00,459.37,459.76,459.26,459.75,1461.0,440.3079,440.6817,440.2024,440.6721,1461.0
2021-06-11 14:00:00,459.92,460.0,459.79,459.8,700.0,440.835,440.9117,440.7104,440.72,700.0
2021-06-11 14:10:00,460.08,460.14,459.49,459.49,719.0,440.9884,441.0459,440.4229,440.4229,719.0
2021-06-11 14:20:00,459.39,460.05,459.39,459.63,932.0,440.327,440.9597,440.327,440.5571,932.0
2021-06-11 14:30:00,459.78,460.41,459.78,460.2,1200.0,440.7009,441.3047,440.7009,441.1034,1200.0
2021-06-11 14:40:00,460.09,460.13,459.85,459.85,600.0,440.998,441.0363,440.7679,440.7679,600.0
2021-06-11 14:50:00,459.99,460.47,459.96,460.47,900.0,440.9021,441.3622,440.8734,441.3622,900.0
2021-06-11 15:00:00,460.32,460.37,460.19,460.32,900.0,441.2184,441.2664,441.0938,441.2184,900.0
2021-06-11 15:10:00,460.37,460.5,459.7,459.93,1700.0,441.2664,441.391,440.6242,440.8446,1700.0
2021-06-11 15:20:00,459.91,459.99,459.1,459.1,1814.0,440.8255,440.9021,440.0491,440.0491,1814.0
2021-06-11 15:30:00,459.34,459.44,458.58,458.67,4126.0,440.2791,440.375,439.5507,439.6369,4126.0
2021-06-11 15:40:00,458.76,459.12,458.38,458.89,6304.0,439.7232,440.0682,439.3589,439.8478,6304.0
2021-06-11 15:50:00,459.18,459.58,458.8,459.18,9983.0,440.1258,440.5092,439.7615,440.1258,9983.0
2021-06-14 09:30:00,456.46,459.06,456.25,457.89,3686.0,437.5186,440.0107,437.3173,438.8893,3686.0
2021-06-14 09:40:00,456.61,456.61,455.81,456.28,500.0,437.6624,437.6624,436.8956,437.3461,500.0
2021-06-14 09:50:00,454.93,454.93,453.01,453.51,2200.0,436.0521,436.0521,434.2118,434.691,2200.0
2021-06-14 10:00:00,452.88,453.9,451.11,453.33,4815.0,434.0872,435.0649,432.3906,434.5185,4815.0
2021-06-14 10:10:00,452.84,452.89,451.99,452.28,1410.0,434.0488,434.0968,433.2341,433.5121,1410.0
2021-06-14 10:20:00,452.51,452.65,452.28,452.28,821.0,433.7325,433.8667,433.5121,433.5121,821.0
2021-06-14 10:30:00,452.38,453.79,452.38,453.79,720.0,433.6079,434.9594,433.6079,434.9594,720.0
2021-06-14 10:40:00,453.66,453.86,453.66,453.67,638.0,434.8348,435.0265,434.8348,434.8444,638.0
2021-06-14 10:50:00,454.37,454.5,454.36,454.5,301.0,435.5153,435.64,435.5058,435.64,301.0
2021-06-14 11:00:00,454.51,455.72,454.46,455.06,745.0,435.6495,436.8093,435.6016,436.1767,745.0
2021-06-14 11:10:00,455.17,455.17,454.22,454.56,4317.0,436.2822,436.2822,435.3716,435.6975,4317.0
2021-06-14 11:20:00,454.58,454.8,454.41,454.8,400.0,435.7166,435.9275,435.5537,435.9275,400.0
2021-06-14 11:30:00,454.19,454.68,453.98,454.68,1211.0,435.3428,435.8125,435.1415,435.8125,1211.0
2021-06-14 11:40:00,454.89,454.89,454.83,454.83,200.0,436.0138,436.0138,435.9563,435.9563,200.0
2021-06-14 11:50:00,455.04,455.04,455.04,455.04,100.0,436.1575,436.1575,436.1575,436.1575,100.0
2021-06-14 12:00:00,455.23,455.23,454.91,455.14,600.0,436.3397,436.3397,436.0329,436.2534,600.0
2021-06-14 12:10:00,455.2,455.39,455.2,455.39,300.0,436.3109,436.493,436.3109,436.493,300.0
2021-06-14 12:20:00,455.58,455.58,454.96,455.09,804.0,436.6751,436.6751,436.0809,436.2055,804.0
2021-06-14 12:30:00,455.23,455.46,454.54,454.56,800.0,436.3397,436.5601,435.6783,435.6975,800.0
2021-06-14 12:40:00,454.56,454.56,454.56,454.56,0.0,435.6975,435.6975,435.6975,435.6975,0.0
2021-06-14 12:50:00,454.66,454.67,454.47,454.54,363.0,435.7933,435.8029,435.6112,435.6783,363.0
2021-06-14 13:00:00,453.93,454.12,453.58,453.91,900.0,435.0936,435.2757,434.7581,435.0744,900.0
2021-06-14 13:10:00,453.91,453.91,453.91,453.91,0.0,435.0744,435.0744,435.0744,435.0744,0.0
2021-06-14 13:20:00,454.34,454.63,454.34,454.63,200.0,435.4866,435.7646,435.4866,435.7646,200.0
2021-06-14 13:30:00,454.61,454.7,454.57,454.7,400.0,435.7454,435.8317,435.707,435.8317,400.0
2021-06-14 13:40:00,454.71,454.97,454.5,454.97,1731.0,435.8412,436.0905,435.64,436.0905,1731.0
2021-06-14 13:50:00,455.17,455.39,454.55,454.55,400.0,436.2822,436.493,435.6879,435.6879,400.0
2021-06-14 14:00:00,454.27,454.36,454.27,454.36,200.0,435.4195,435.5058,435.4195,435.5058,200.0
2021-06-14 14:10:00,454.49,454.49,454.49,454.49,100.0,435.6304,435.6304,435.6304,435.6304,100.0
2021-06-14 14:20:00,454.51,455.6,454.51,455.25,1179.0,435.6495,436.6943,435.6495,436.3588,1179.0
2021-06-14 14:30:00,454.79,454.88,454.43,454.49,1200.0,435.9179,436.0042,435.5729,435.6304,1200.0
2021-06-14 14:40:00,454.53,454.76,454.23,454.76,1916.0,435.6687,435.8892,435.3812,435.8892,1916.0
2021-06-14 14:50:00,454.8,454.95,454.43,454.47,2300.0,435.9275,436.0713,435.5729,435.6112,2300.0
2021-06-14 15:00:00,454.53,454.53,454.02,454.06,1603.0,435.6687,435.6687,435.1799,435.2182,1603.0
2021-06-14 15:10:00,453.9,453.9,453.44,453.79,2458.0,435.0649,435.0649,434.6239,434.9594,2458.0
2021-06-14 15:20:00,453.78,454.93,453.77,454.38,3649.0,434.9498,436.0521,434.9402,435.5249,3649.0
2021-06-14 15:30:00,454.43,455.38,454.06,455.38,2692.0,435.5729,436.4834,435.2182,436.4834,2692.0
2021-06-14 15:40:00,455.26,455.46,454.72,455.11,5269.0,436.3684,436.5601,435.8508,436.2246,5269.0
2021-06-14 15:50:00,455.12,456.67,454.47,454.98,29599.0,436.2342,437.7199,435.6112,436.1,29599.0
2021-06-15 09:30:00,454.63,454.63,452.02,452.02,4019.0,435.7646,435.7646,433.2629,433.2629,4019.0
2021-06-15 09:40:00,452.56,453.08,452.33,452.55,400.0,433.7805,434.2789,433.56,433.7709,400.0
2021-06-15 09:50:00,451.85,452.04,451.08,452.04,3186.0,433.0999,433.282,432.3619,433.282,3186.0
2021-06-15 10:00:00,453.21,453.52,452.83,453.52,1200.0,434.4035,434.7006,434.0393,434.7006,1200.0
2021-06-15 10:10:00,453.82,455.04,453.82,455.04,700.0,434.9882,436.1575,434.9882,436.1575,700.0
2021-06-15 10:20:00,455.02,455.3,454.7,455.3,3542.0,436.1384,436.4068,435.8317,436.4068,3542.0
2021-06-15 10:30:00,455.44,456.01,454.85,455.45,2434.0,436.5409,437.0873,435.9754,436.5505,2434.0
2021-06-15 10:40:00,455.37,456.17,455.13,455.6,3400.0,436.4739,437.2407,436.2438,436.6943,3400.0
2021-06-15 10:50:00,456.11,456.89,456.11,456.83,1145.0,437.1831,437.9308,437.1831,437.8733,1145.0
2021-06-15 11:00:00,456.91,457.66,456.66,456.67,1600.0,437.9499,438.6688,437.7103,437.7199,1600.0
2021-06-15 11:10:00,457.06,457.39,456.98,457.23,910.0,438.0937,438.41,438.017,438.2567,910.0
2021-06-15 11:20:00,457.38,457.94,457.38,457.72,900.0,438.4004,438.9372,438.4004,438.7263,900.0
2021-06-15 11:30:00,458.14,458.14,458.14,458.14,100.0,439.1289,439.1289,439.1289,439.1289,100.0
2021-06-15 11:40:00,458.3,458.43,457.88,457.88,476.0,439.2823,439.4069,438.8797,438.8797,476.0
2021-06-15 11:50:00,457.6,457.6,456.98,457.16,500.0,438.6113,438.6113,438.017,438.1896,500.0
2021-06-15 12:00:00,456.98,457.33,456.97,457.33,400.0,438.017,438.3525,438.0075,438.3525,400.0
2021-06-15 12:10:00,457.63,457.63,457.18,457.19,506.0,438.6401,438.6401,438.2087,438.2183,506.0
2021-06-15 12:20:00,457.14,457.81,457.14,457.81,900.0,438.1704,438.8126,438.1704,438.8126,900.0
2021-06-15 12:30:00,457.81,457.81,457.81,457.81,0.0,438.8126,438.8126,438.8126,438.8126,0.0
2021-06-15 12:40:00,458.04,458.13,458.04,458.04,300.0,439.0331,439.1193,439.0331,439.0331,300.0
2021-06-15 12:50:00,458.09,458.26,457.92,458.25,739.0,439.081,439.2439,438.918,439.2343,739.0
2021-06-15 13:00:00,458.34,458.34,458.34,458.34,100.0,439.3206,439.3206,439.3206,439.3206,100.0
2021-06-15 13:10:00,458.16,458.16,457.87,457.87,433.0,439.1481,439.1481,438.8701,438.8701,433.0
2021-06-15 13:20:00,457.91,457.91,457.49,457.49,300.0,438.9085,438.9085,438.5059,438.5059,300.0
2021-06-15 13:30:00,457.4,457.91,457.4,457.91,1256.0,438.4196,438.9085,438.4196,438.9085,1256.0
2021-06-15 13:40:00,458.08,458.25,458.0,458.25,868.0,439.0714,439.2343,438.9947,439.2343,868.0
2021-06-15 13:50:00,458.31,458.69,458.29,458.3,2836.0,439.2919,439.6561,439.2727,439.2823,2836.0
2021-06-15 14:00:00,458.34,458.45,458.34,458.45,200.0,439.3206,439.426,439.3206,439.426,200.0
2021-06-15 14:10:00,458.38,458.58,458.18,458.47,1018.0,439.3589,439.5507,439.1672,439.4452,1018.0
2021-06-15 14:20:00,458.42,458.51,458.41,458.5,205.0,439.3973,439.4836,439.3877,439.474,205.0
2021-06-15 14:30:00,458.49,458.76,458.49,458.68,402.0,439.4644,439.7232,439.4644,439.6465,402.0
2021-06-15 14:40:00,458.82,458.88,458.77,458.77,400.0,439.7807,439.8382,439.7328,439.7328,400.0
2021-06-15 14:50:00,458.84,458.84,458.84,458.84,100.0,439.7999,439.7999,439.7999,439.7999,100.0
2021-06-15 15:00:00,458.53,458.53,457.76,458.04,1501.0,439.5027,439.5027,438.7647,439.0331,1501.0
2021-06-15 15:10:00,458.27,458.27,458.17,458.18,300.0,439.2535,439.2535,439.1577,439.1672,300.0
2021-06-15 15:20:00,457.93,458.09,457.93,457.97,1110.0,438.9276,439.081,438.9276,438.966,1110.0
2021-06-15 15:30:00,457.79,457.96,457.44,457.94,1632.0,438.7934,438.9564,438.458,438.9372,1632.0
2021-06-15 15:40:00,457.99,458.46,457.82,458.39,1400.0,438.9851,439.4356,438.8222,439.3685,1400.0
2021-06-15 15:50:00,458.21,458.72,457.68,458.72,7870.0,439.196,439.6848,438.688,439.6848,7870.0
2021-06-16 09:30:00,459.54,459.54,457.95,457.95,2178.0,440.4708,440.4708,438.9468,438.9468,2178.0
2021-06-16 09:40:00,456.0,456.52,456.0,456.52,500.0,437.0777,437.5761,437.0777,437.5761,500.0
2021-06-16 09:50:00,456.63,457.31,456.62,457.31,663.0,437.6816,438.3334,437.672,438.3334,663.0
2021-06-16 10:00:00,458.13,458.13,457.66,457.66,489.0,439.1193,439.1193,438.6688,438.6688,489.0
2021-06-16 10:10:00,457.1,457.1,455.92,455.92,800.0,438.1321,438.1321,437.001,437.001,800.0
2021-06-16 10:20:00,455.92,455.92,455.28,455.89,1502.0,437.001,437.001,436.3876,436.9723,1502.0
2021-06-16 10:30:00,456.02,456.51,455.66,456.23,928.0,437.0969,437.5665,436.7518,437.2982,928.0
2021-06-16 10:40:00,455.94,456.66,455.79,456.3,500.0,437.0202,437.7103,436.8764,437.3653,500.0
2021-06-16 10:50:00,456.19,456.28,455.59,455.72,1469.0,437.2598,437.3461,436.6847,436.8093,1469.0
2021-06-16 11:00:00,455.83,455.98,455.65,455.77,800.0,436.9148,437.0585,436.7422,436.8573,800.0
2021-06-16 11:10:00,455.79,455.92,455.75,455.92,500.0,436.8764,437.001,436.8381,437.001,500.0
2021-06-16 11:20:00,456.06,456.47,456.01,456.39,939.0,437.1352,437.5282,437.0873,437.4515,939.0
2021-06-16 11:30:00,456.36,456.69,456.29,456.5,1000.0,437.4228,437.7391,437.3557,437.557,1000.0
2021-06-16 11:40:00,456.0,456.0,456.0,456.0,100.0,437.0777,437.0777,437.0777,437.0777,100.0
2021-06-16 11:50:00,456.15,456.64,455.54,456.44,2920.0,437.2215,437.6912,436.6368,437.4995,2920.0
2021-06-16 12:00:00,456.46,456.46,456.08,456.12,1300.0,437.5186,437.5186,437.1544,437.1927,1300.0
2021-06-16 12:10:00,456.54,456.76,456.4,456.4,1501.0,437.5953,437.8062,437.4611,437.4611,1501.0
2021-06-16 12:20:00,456.41,456.64,456.41,456.52,600.0,437.4707,437.6912,437.4707,437.5761,600.0
2021-06-16 12:30:00,456.42,456.63,456.3,456.3,700.0,437.4803,437.6816,437.3653,437.3653,700.0
2021-06-16 12:40:00,455.67,455.78,454.93,455.18,1100.0,436.7614,436.8668,436.0521,436.2917,1100.0
2021-06-16 12:50:00,454.79,454.92,454.19,454.2,1302.0,435.9179,436.0425,435.3428,435.3524,1302.0
2021-06-16 13:00:00,454.06,454.17,453.76,454.05,1100.0,435.2182,435.3236,434.9307,435.2086,1100.0
2021-06-16 13:10:00,454.26,454.26,454.03,454.03,300.0,435.4099,435.4099,435.1895,435.1895,300.0
2021-06-16 13:20:00,453.57,453.95,453.52,453.53,500.0,434.7485,435.1128,434.7006,434.7102,500.0
2021-06-16 13:30:00,453.47,453.47,452.93,452.93,1100.0,434.6527,434.6527,434.1351,434.1351,1100.0
2021-06-16 13:40:00,452.89,452.89,452.59,452.59,300.0,434.0968,434.0968,433.8092,433.8092,300.0
2021-06-16 13:50:00,452.0,452.45,451.57,452.45,1488.0,433.2437,433.675,432.8315,433.675,1488.0
2021-06-16 14:00:00,451.87,452.12,451.23,451.75,2607.0,433.1191,433.3587,432.5056,433.0041,2607.0
2021-06-16 14:10:00,451.25,451.25,450.09,450.43,900.0,432.5248,432.5248,431.413,431.7388,900.0
2021-06-16 14:20:00,450.64,451.08,450.36,450.87,4275.0,431.9401,432.3619,431.6717,432.1606,4275.0
2021-06-16 14:30:00,450.22,450.45,449.75,450.45,1600.0,431.5376,431.758,431.0871,431.758,1600.0
2021-06-16 14:40:00,450.42,450.42,449.32,450.04,2298.0,431.7293,431.7293,430.6749,431.365,2298.0
2021-06-16 14:50:00,450.07,450.99,450.07,450.99,900.0,431.3938,432.2756,431.3938,432.2756,900.0
2021-06-16 15:00:00,451.04,451.27,450.57,450.58,1725.0,432.3235,432.544,431.873,431.8826,1725.0
2021-06-16 15:10:00,450.69,450.92,450.52,450.55,2935.0,431.9881,432.2085,431.8251,431.8539,2935.0
2021-06-16 15:20:00,450.6,450.6,449.66,449.72,2101.0,431.9018,431.9018,431.0008,431.0583,2101.0
2021-06-16 15:30:00,450.09,450.15,449.53,449.91,3031.0,431.413,431.4705,430.8762,431.2404,3031.0
2021-06-16 15:40:00,450.19,450.35,449.42,449.75,4233.0,431.5088,431.6622,430.7708,431.0871,4233.0
2021-06-16 15:50:00,449.65,449.74,448.69,448.94,13162.0,430.9912,431.0775,430.071,430.3107,13162.0
2021-06-17 09:30:00,449.72,449.83,448.27,449.27,2545.0,431.0583,431.1637,429.6685,430.627,2545.0
2021-06-17 09:40:00,449.86,449.86,447.14,447.57,3198.0,431.1925,431.1925,428.5854,428.9975,3198.0
2021-06-17 09:50:00,447.02,448.26,447.02,447.1,4003.0,428.4703,429.6589,428.4703,428.547,4003.0
2021-06-17 10:00:00,446.08,447.17,445.22,445.24,3280.0,427.5694,428.6141,426.745,426.7642,3280.0
2021-06-17 10:10:00,444.79,444.84,443.05,443.33,1265.0,426.3329,426.3808,424.6651,424.9335,1265.0
2021-06-17 10:20:00,443.11,443.11,441.87,442.22,3324.0,424.7226,424.7226,423.5341,423.8695,3324.0
2021-06-17 10:30:00,442.07,443.15,442.07,442.17,2203.0,423.7258,424.7609,423.7258,423.8216,2203.0
2021-06-17 10:40:00,442.54,442.54,441.64,441.64,1850.0,424.1762,424.1762,423.3136,423.3136,1850.0
2021-06-17 10:50:00,441.58,441.64,440.67,440.72,854.0,423.2561,423.3136,422.3838,422.4318,854.0
2021-06-17 11:00:00,440.36,440.56,439.86,439.86,1515.0,422.0867,422.2784,421.6075,421.6075,1515.0
2021-06-17 11:10:00,439.42,439.89,439.33,439.72,1543.0,421.1857,421.6362,421.0995,421.4733,1543.0
2021-06-17 11:20:00,439.69,440.07,439.55,439.74,2939.0,421.4445,421.8087,421.3103,421.4924,2939.0
2021-06-17 11:30:00,439.72,439.83,438.99,439.39,1938.0,421.4733,421.5787,420.7736,421.157,1938.0
2021-06-17 11:40:00,439.22,439.22,438.61,438.8,902.0,420.994,420.994,420.4093,420.5914,902.0
2021-06-17 11:50:00,438.62,438.62,437.44,438.0,1723.0,420.4189,420.4189,419.2879,419.8246,1723.0
2021-06-17 12:00:00,438.11,438.35,437.8,438.29,2146.0,419.9301,420.1601,419.6329,420.1026,2146.0
2021-06-17 12:10:00,438.42,438.57,437.63,437.64,2988.0,420.2272,420.371,419.47,419.4796,2988.0
2021-06-17 12:20:00,437.43,437.79,437.0,437.79,2510.0,419.2783,419.6234,418.8661,419.6234,2510.0
2021-06-17 12:30:00,438.0,438.62,437.76,438.62,800.0,419.8246,420.4189,419.5946,420.4189,800.0
2021-06-17 12:40:00,438.56,438.61,438.26,438.61,790.0,420.3614,420.4093,420.0739,420.4093,790.0
2021-06-17 12:50:00,439.14,439.61,439.14,439.31,800.0,420.9173,421.3678,420.9173,421.0803,800.0
2021-06-17 13:00:00,439.77,440.45,439.77,440.44,1000.0,421.5212,422.173,421.5212,422.1634,1000.0
2021-06-17 13:10:00,440.91,440.92,440.82,440.84,630.0,422.6139,422.6235,422.5276,422.5468,630.0
2021-06-17 13:20:00,440.92,441.83,440.92,441.83,700.0,422.6235,423.4957,422.6235,423.4957,700.0
2021-06-17 13:30:00,441.59,442.16,441.42,442.16,1979.0,423.2657,423.812,423.1027,423.812,1979.0
2021-06-17 13:40:00,442.12,442.17,441.68,442.04,1408.0,423.7737,423.8216,423.3519,423.697,1408.0
2021-06-17 13:50:00,441.67,441.67,441.09,441.25,601.0,423.3424,423.3424,422.7864,422.9398,601.0
2021-06-17 14:00:00,440.82,441.2,440.49,440.49,1300.0,422.5276,422.8919,422.2113,422.2113,1300.0
2021-06-17 14:10:00,440.53,440.8,440.5,440.72,800.0,422.2497,422.5085,422.2209,422.4318,800.0
2021-06-17 14:20:00,440.52,440.95,439.79,440.12,2322.0,422.2401,422.6522,421.5404,421.8567,2322.0
2021-06-17 14:30:00,440.0,440.6,439.9,439.9,4133.0,421.7417,422.3168,421.6458,421.6458,4133.0
2021-06-17 14:40:00,439.62,439.84,439.06,439.06,2314.0,421.3774,421.5883,420.8407,420.8407,2314.0
2021-06-17 14:50:00,438.82,439.08,438.68,438.73,2415.0,420.6106,420.8598,420.4764,420.5244,2415.0
2021-06-17 15:00:00,438.74,439.72,438.74,439.66,2767.0,420.5339,421.4733,420.5339,421.4158,2767.0
2021-06-17 15:10:00,439.74,440.08,439.74,440.08,7345.0,421.4924,421.8183,421.4924,421.8183,7345.0
2021-06-17 15:20:00,440.09,440.17,439.67,439.8,6318.0,421.8279,421.9046,421.4253,421.5499,6318.0
2021-06-17 15:30:00,439.89,441.68,439.89,441.37,5153.0,421.6362,423.3519,421.6362,423.0548,5153.0
2021-06-17 15:40:00,441.66,441.66,440.98,441.35,3064.0,423.3328,423.3328,422.681,423.0356,3064.0
2021-06-17 15:50:00,441.38,441.73,440.29,440.97,19342.0,423.0644,423.3999,422.0196,422.6714,19342.0
2021-06-18 09:30:00,434.21,438.0,433.0,435.98,32607.0,416.1919,419.8246,415.0321,417.8885,32607.0
2021-06-18 09:40:00,436.54,437.2,436.32,437.19,1700.0,418.4252,419.0578,418.2144,419.0483,1700.0
2021-06-18 09:50:00,437.05,438.11,436.14,436.15,1047.0,418.9141,419.9301,418.0418,418.0514,1047.0
2021-06-18 10:00:00,436.55,436.6,434.44,435.2,2001.0,418.4348,418.4827,416.4124,417.1408,2001.0
2021-06-18 10:10:00,436.27,437.06,436.27,436.7,4258.0,418.1664,418.9236,418.1664,418.5786,4258.0
2021-06-18 10:20:00,436.47,437.49,436.26,436.81,1400.0,418.3581,419.3358,418.1568,418.684,1400.0
2021-06-18 10:30:00,436.37,437.74,436.28,437.74,1212.0,418.2623,419.5754,418.176,419.5754,1212.0
2021-06-18 10:40:00,437.34,437.75,436.76,437.14,2718.0,419.192,419.585,418.6361,419.0003,2718.0
2021-06-18 10:50:00,436.72,437.2,436.69,436.69,1222.0,418.5978,419.0578,418.569,418.569,1222.0
2021-06-18 11:00:00,435.32,435.6,435.32,435.6,516.0,417.2559,417.5242,417.2559,417.5242,516.0
2021-06-18 11:10:00,435.63,436.22,435.62,436.22,565.0,417.553,418.1185,417.5434,418.1185,565.0
2021-06-18 11:20:00,436.63,436.91,436.52,436.54,1785.0,418.5115,418.7799,418.4061,418.4252,1785.0
2021-06-18 11:30:00,436.42,437.52,436.42,437.43,800.0,418.3102,419.3646,418.3102,419.2783,800.0
2021-06-18 11:40:00,437.33,437.93,437.18,437.82,1699.0,419.1824,419.7575,419.0387,419.6521,1699.0
2021-06-18 11:50:00,438.21,438.47,438.13,438.13,581.0,420.0259,420.2751,419.9492,419.9492,581.0
2021-06-18 12:00:00,438.26,438.26,437.61,438.19,683.0,420.0739,420.0739,419.4508,420.0068,683.0
2021-06-18 12:10:00,438.38,439.18,438.19,438.73,1935.0,420.1889,420.9557,420.0068,420.5244,1935.0
2021-06-18 12:20:00,438.52,438.52,437.84,437.84,681.0,420.3231,420.3231,419.6713,419.6713,681.0
2021-06-18 12:30:00,437.59,437.64,437.08,437.09,600.0,419.4317,419.4796,418.9428,418.9524,600.0
2021-06-18 12:40:00,436.62,436.7,436.4,436.7,1435.0,418.5019,418.5786,418.291,418.5786,1435.0
2021-06-18 12:50:00,436.57,436.64,436.26,436.3,1131.0,418.454,418.5211,418.1568,418.1952,1131.0
2021-06-18 13:00:00,436.59,436.65,436.5,436.63,1118.0,418.4732,418.5307,418.3869,418.5115,1118.0
2021-06-18 13:10:00,437.24,437.94,437.24,437.93,800.0,419.0962,419.7671,419.0962,419.7575,800.0
2021-06-18 13:20:00,437.54,437.86,437.27,437.31,2185.0,419.3837,419.6905,419.1249,419.1633,2185.0
2021-06-18 13:30:00,437.65,438.47,437.3,438.22,1289.0,419.4892,420.2751,419.1537,420.0355,1289.0
2021-06-18 13:40:00,438.23,438.43,437.14,437.5,1900.0,420.0451,420.2368,419.0003,419.3454,1900.0
2021-06-18 13:50:00,436.62,438.09,436.61,437.66,2818.0,418.5019,419.9109,418.4923,419.4988,2818.0
2021-06-18 14:00:00,437.82,437.94,437.69,437.88,1535.0,419.6521,419.7671,419.5275,419.7096,1535.0
2021-06-18 14:10:00,437.7,438.13,437.41,437.41,3811.0,419.5371,419.9492,419.2591,419.2591,3811.0
2021-06-18 14:20:00,437.33,438.04,437.32,437.69,1742.0,419.1824,419.863,419.1729,419.5275,1742.0
2021-06-18 14:30:00,437.33,437.65,437.32,437.48,600.0,419.1824,419.4892,419.1729,419.3262,600.0
2021-06-18 14:40:00,437.32,438.09,437.28,438.0,1200.0,419.1729,419.9109,419.1345,419.8246,1200.0
2021-06-18 14:50:00,437.77,438.02,437.02,438.02,2603.0,419.6042,419.8438,418.8853,419.8438,2603.0
2021-06-18 15:00:00,438.05,438.15,437.9,437.97,915.0,419.8726,419.9684,419.7288,419.7959,915.0
2021-06-18 15:10:00,438.08,438.35,437.75,438.06,2920.0,419.9013,420.1601,419.585,419.8822,2920.0
2021-06-18 15:20:00,438.1,439.11,438.1,438.34,4000.0,419.9205,420.8886,419.9205,420.1505,4000.0
2021-06-18 15:30:00,438.67,438.72,438.09,438.61,3781.0,420.4668,420.5148,419.9109,420.4093,3781.0
2021-06-18 15:40:00,438.74,439.15,438.1,438.1,4711.0,420.5339,420.9269,419.9205,419.9205,4711.0
2021-06-18 15:50:00,438.38,438.66,436.38,436.53,24381.0,420.1889,420.4573,418.2719,418.4156,24381.0
2021-06-21 09:30:00,439.31,444.05,439.31,443.74,3945.0,421.0803,425.6236,421.0803,425.3265,3945.0
2021-06-21 09:40:00,443.68,443.68,441.6,443.17,3250.0,425.2689,425.2689,423.2753,424.7801,3250.0
2021-06-21 09:50:00,443.72,444.02,442.41,442.67,1158.0,425.3073,425.5948,424.0516,424.3009,1158.0
2021-06-21 10:00:00,442.75,444.72,442.75,444.54,2021.0,424.3775,426.2658,424.3775,426.0933,2021.0
2021-06-21 10:10:00,444.89,446.63,444.89,446.53,1285.0,426.4287,428.0965,426.4287,428.0007,1285.0
2021-06-21 10:20:00,446.78,447.11,445.99,445.99,1965.0,428.2403,428.5566,427.4831,427.4831,1965.0
2021-06-21 10:30:00,446.16,446.3,444.78,445.49,1504.0,427.646,427.7802,426.3233,427.0038,1504.0
2021-06-21 10:40:00,445.51,445.92,445.4,445.47,1259.0,427.023,427.416,426.9176,426.9847,1259.0
2021-06-21 10:50:00,445.5,445.62,445.08,445.08,1000.0,427.0134,427.1284,426.6108,426.6108,1000.0
2021-06-21 11:00:00,445.2,445.2,443.36,444.05,2400.0,426.7259,426.7259,424.9622,425.6236,2400.0
2021-06-21 11:10:00,443.8,444.1,443.71,444.1,490.0,425.384,425.6715,425.2977,425.6715,490.0
2021-06-21 11:20:00,444.36,444.52,443.7,444.13,2200.0,425.9207,426.0741,425.2881,425.7003,2200.0
2021-06-21 11:30:00,444.76,445.03,444.69,445.03,600.0,426.3041,426.5629,426.237,426.5629,600.0
2021-06-21 11:40:00,444.95,445.0,444.67,444.74,1704.0,426.4862,426.5342,426.2179,426.285,1704.0
2021-06-21 11:50:00,445.19,445.36,444.42,444.42,1200.0,426.7163,426.8792,425.9782,425.9782,1200.0
2021-06-21 12:00:00,444.45,444.45,443.91,443.95,900.0,426.007,426.007,425.4894,425.5277,900.0
2021-06-21 12:10:00,443.88,443.92,443.39,443.39,2010.0,425.4606,425.499,424.991,424.991,2010.0
2021-06-21 12:20:00,443.2,443.32,442.47,442.47,1600.0,424.8089,424.9239,424.1092,424.1092,1600.0
2021-06-21 12:30:00,442.84,443.61,442.84,443.39,500.0,424.4638,425.2018,424.4638,424.991,500.0
2021-06-21 12:40:00,443.44,443.44,443.25,443.33,500.0,425.0389,425.0389,424.8568,424.9335,500.0
2021-06-21 12:50:00,443.37,443.71,443.37,443.61,801.0,424.9718,425.2977,424.9718,425.2018,801.0
2021-06-21 13:00:00,444.17,444.83,444.17,444.74,1200.0,425.7386,426.3712,425.7386,426.285,1200.0
2021-06-21 13:10:00,444.75,445.64,444.75,445.33,836.0,426.2945,427.1476,426.2945,426.8505,836.0
2021-06-21 13:20:00,445.33,445.33,444.51,444.78,3201.0,426.8505,426.8505,426.0645,426.3233,3201.0
2021-06-21 13:30:00,445.01,445.31,444.97,445.03,800.0,426.5438,426.8313,426.5054,426.5629,800.0
2021-06-21 13:40:00,445.71,446.0,445.45,445.87,1100.0,427.2147,427.4927,426.9655,427.3681,1100.0
2021-06-21 13:50:00,445.8,445.8,445.38,445.38,1206.0,427.301,427.301,426.8984,426.8984,1206.0
2021-06-21 14:00:00,445.76,445.77,444.91,444.92,1800.0,427.2626,427.2722,426.4479,426.4575,1800.0
2021-06-21 14:10:00,444.72,444.72,443.89,443.94,5115.0,426.2658,426.2658,425.4702,425.5182,5115.0
2021-06-21 14:20:00,443.97,444.25,442.88,443.47,13734.0,425.5469,425.8153,424.5021,425.0677,13734.0
2021-06-21 14:30:00,443.53,443.69,443.11,443.69,1100.0,425.1252,425.2785,424.7226,425.2785,1100.0
2021-06-21 14:40:00,443.58,443.58,443.43,443.43,200.0,425.1731,425.1731,425.0293,425.0293,200.0
2021-06-21 14:50:00,443.32,443.5,443.04,443.5,764.0,424.9239,425.0964,424.6555,425.0964,764.0
2021-06-21 15:00:00,443.34,443.65,443.34,443.46,500.0,424.9431,425.2402,424.9431,425.0581,500.0
2021-06-21 15:10:00,443.55,444.23,443.5,444.23,500.0,425.1443,425.7961,425.0964,425.7961,500.0
2021-06-21 15:20:00,444.35,445.1,444.3,445.1,1286.0,425.9111,426.63,425.8632,426.63,1286.0
2021-06-21 15:30:00,444.93,445.27,444.72,444.72,1300.0,426.4671,426.793,426.2658,426.2658,1300.0
2021-06-21 15:40:00,444.75,445.03,444.38,444.8,2001.0,426.2945,426.5629,425.9399,426.3425,2001.0
2021-06-21 15:50:00,444.95,445.18,444.36,444.86,10232.0,426.4862,426.7067,425.9207,426.4,10232.0
2021-06-22 09:30:00,445.0,445.0,440.58,440.93,3015.0,426.5342,426.5342,422.2976,422.6331,3015.0
2021-06-22 09:40:00,441.95,444.75,441.71,444.65,1219.0,423.6107,426.2945,423.3807,426.1987,1219.0
2021-06-22 09:50:00,444.14,444.63,441.25,441.41,1881.0,425.7099,426.1795,422.9398,423.0931,1881.0
2021-06-22 10:00:00,442.92,445.6,442.92,445.11,1300.0,424.5405,427.1093,424.5405,426.6396,1300.0
2021-06-22 10:10:00,444.95,444.95,443.62,444.01,6212.0,426.4862,426.4862,425.2114,425.5853,6212.0
2021-06-22 10:20:00,443.75,444.94,443.74,443.97,1186.0,425.336,426.4767,425.3265,425.5469,1186.0
2021-06-22 10:30:00,444.57,444.95,443.85,444.63,1800.0,426.122,426.4862,425.4319,426.1795,1800.0
2021-06-22 10:40:00,445.41,445.43,444.7,445.25,1204.0,426.9272,426.9463,426.2466,426.7738,1204.0
2021-06-22 10:50:00,445.27,445.72,445.06,445.29,800.0,426.793,427.2243,426.5917,426.8121,800.0
2021-06-22 11:00:00,444.97,445.07,444.59,444.71,1309.0,426.5054,426.6013,426.1412,426.2562,1309.0
2021-06-22 11:10:00,445.43,445.53,445.16,445.53,1001.0,426.9463,427.0422,426.6875,427.0422,1001.0
2021-06-22 11:20:00,445.32,445.58,445.12,445.28,835.0,426.8409,427.0901,426.6492,426.8026,835.0
2021-06-22 11:30:00,445.02,445.23,444.21,444.24,871.0,426.5533,426.7546,425.777,425.8057,871.0
2021-06-22 11:40:00,444.44,444.58,444.26,444.35,763.0,425.9974,426.1316,425.8249,425.9111,763.0
2021-06-22 11:50:00,444.23,444.73,444.13,444.43,1040.0,425.7961,426.2754,425.7003,425.9878,1040.0
2021-06-22 12:00:00,444.5,444.58,444.36,444.41,1393.0,426.0549,426.1316,425.9207,425.9687,1393.0
2021-06-22 12:10:00,444.1,444.14,443.83,443.94,1200.0,425.6715,425.7099,425.4127,425.5182,1200.0
2021-06-22 12:20:00,443.67,443.68,443.45,443.63,1001.0,425.2594,425.2689,425.0485,425.221,1001.0
2021-06-22 12:30:00,443.48,443.52,443.05,443.44,1500.0,425.0772,425.1156,424.6651,425.0389,1500.0
2021-06-22 12:40:00,443.39,443.66,443.27,443.31,1000.0,424.991,425.2498,424.876,424.9143,1000.0
2021-06-22 12:50:00,443.24,443.35,443.04,443.04,1226.0,424.8472,424.9526,424.6555,424.6555,1226.0
2021-06-22 13:00:00,443.0,443.25,442.73,442.73,1036.0,424.6172,424.8568,424.3584,424.3584,1036.0
2021-06-22 13:10:00,442.81,443.36,442.75,443.08,1255.0,424.435,424.9622,424.3775,424.6938,1255.0
2021-06-22 13:20:00,443.03,443.42,443.03,443.36,1100.0,424.6459,425.0197,424.6459,424.9622,1100.0
2021-06-22 13:30:00,443.22,443.38,442.62,442.62,1444.0,424.828,424.9814,424.2529,424.2529,1444.0
2021-06-22 13:40:00,442.66,443.15,442.66,443.05,1476.0,424.2913,424.7609,424.2913,424.6651,1476.0
2021-06-22 13:50:00,443.12,443.12,442.74,442.91,1577.0,424.7322,424.7322,424.368,424.5309,1577.0
2021-06-22 14:00:00,442.9,443.21,442.73,442.87,1700.0,424.5213,424.8184,424.3584,424.4926,1700.0
2021-06-22 14:10:00,442.74,442.74,442.57,442.61,700.0,424.368,424.368,424.205,424.2433,700.0
2021-06-22 14:20:00,442.62,443.05,442.6,442.72,1849.0,424.2529,424.6651,424.2338,424.3488,1849.0
2021-06-22 14:30:00,443.04,443.82,442.97,443.82,1300.0,424.6555,425.4031,424.5884,425.4031,1300.0
2021-06-22 14:40:00,443.59,443.59,443.14,443.22,1114.0,425.1827,425.1827,424.7514,424.828,1114.0
2021-06-22 14:50:00,443.07,443.11,442.38,442.42,1919.0,424.6843,424.7226,424.0229,424.0612,1919.0
2021-06-22 15:00:00,442.43,442.78,442.32,442.69,2682.0,424.0708,424.4063,423.9654,424.32,2682.0
2021-06-22 15:10:00,442.84,443.41,442.3,443.37,1715.0,424.4638,425.0101,423.9462,424.9718,1715.0
2021-06-22 15:20:00,443.23,443.59,443.19,443.59,1201.0,424.8376,425.1827,424.7993,425.1827,1201.0
2021-06-22 15:30:00,443.77,443.92,443.25,443.25,3543.0,425.3552,425.499,424.8568,424.8568,3543.0
2021-06-22 15:40:00,443.56,443.68,443.2,443.42,3196.0,425.1539,425.2689,424.8089,425.0197,3196.0
2021-06-22 15:50:00,442.95,443.02,442.31,442.76,18618.0,424.5692,424.6363,423.9558,424.3871,18618.0
2021-06-23 09:30:00,441.91,441.91,439.23,439.33,5383.0,423.5724,423.5724,421.0036,421.0995,5383.0
2021-06-23 09:40:00,439.25,439.73,439.1,439.12,1222.0,421.0228,421.4829,420.879,420.8982,1222.0
2021-06-23 09:50:00,438.37,440.2,438.37,440.0,2601.0,420.1793,421.9334,420.1793,421.7417,2601.0
2021-06-23 10:00:00,439.94,441.72,439.69,441.14,5004.0,421.6841,423.3903,421.4445,422.8343,5004.0
2021-06-23 10:10:00,441.71,441.71,441.59,441.59,200.0,423.3807,423.3807,423.2657,423.2657,200.0
2021-06-23 10:20:00,442.98,443.37,442.97,443.37,300.0,424.598,424.9718,424.5884,424.9718,300.0
2021-06-23 10:30:00,443.12,443.56,442.26,442.96,2486.0,424.7322,425.1539,423.9079,424.5788,2486.0
2021-06-23 10:40:00,442.99,443.0,442.75,442.75,572.0,424.6076,424.6172,424.3775,424.3775,572.0
2021-06-23 10:50:00,442.96,443.82,442.82,443.82,1184.0,424.5788,425.4031,424.4446,425.4031,1184.0
2021-06-23 11:00:00,443.83,444.39,443.83,444.39,980.0,425.4127,425.9495,425.4127,425.9495,980.0
2021-06-23 11:10:00,443.81,444.16,443.81,444.16,1505.0,425.3935,425.729,425.3935,425.729,1505.0
2021-06-23 11:20:00,443.06,443.88,443.06,443.88,1087.0,424.6747,425.4606,424.6747,425.4606,1087.0
2021-06-23 11:30:00,444.0,444.52,444.0,444.15,1132.0,425.5757,426.0741,425.5757,425.7194,1132.0
2021-06-23 11:40:00,443.92,444.07,443.87,443.95,746.0,425.499,425.6428,425.4511,425.5277,746.0
2021-06-23 11:50:00,444.1,444.39,444.09,444.32,501.0,425.6715,425.9495,425.6619,425.8824,501.0
2021-06-23 12:00:00,444.53,444.69,444.15,444.29,2638.0,426.0837,426.237,425.7194,425.8536,2638.0
2021-06-23 12:10:00,444.17,444.99,444.17,444.99,800.0,425.7386,426.5246,425.7386,426.5246,800.0
2021-06-23 12:20:00,444.99,445.34,444.91,444.99,1343.0,426.5246,426.8601,426.4479,426.5246,1343.0
2021-06-23 12:30:00,445.12,445.83,445.11,445.6,600.0,426.6492,427.3297,426.6396,427.1093,600.0
2021-06-23 12:40:00,445.36,445.56,445.36,445.38,1507.0,426.8792,427.0709,426.8792,426.8984,1507.0
2021-06-23 12:50:00,445.46,445.65,444.68,444.68,1900.0,426.9751,427.1572,426.2274,426.2274,1900.0
2021-06-23 13:00:00,444.68,445.35,444.68,445.35,1124.0,426.2274,426.8696,426.2274,426.8696,1124.0
2021-06-23 13:10:00,445.46,446.28,445.43,445.96,2000.0,426.9751,427.7611,426.9463,427.4543,2000.0
2021-06-23 13:20:00,446.19,447.45,446.19,447.45,1600.0,427.6748,428.8825,427.6748,428.8825,1600.0
2021-06-23 13:30:00,447.45,447.56,446.97,447.5,3163.0,428.8825,428.9879,428.4224,428.9304,3163.0
2021-06-23 13:40:00,447.85,447.85,447.29,447.44,1880.0,429.2659,429.2659,428.7291,428.8729,1880.0
2021-06-23 13:50:00,447.49,447.49,447.06,447.14,1001.0,428.9208,428.9208,428.5087,428.5854,1001.0
2021-06-23 14:00:00,447.13,447.13,446.59,446.85,3426.0,428.5758,428.5758,428.0582,428.3074,3426.0
2021-06-23 14:10:00,446.86,447.17,446.65,447.1,2926.0,428.317,428.6141,428.1157,428.547,2926.0
2021-06-23 14:20:00,446.99,447.23,446.99,447.2,1752.0,428.4416,428.6716,428.4416,428.6429,1752.0
2021-06-23 14:30:00,447.41,447.41,446.64,447.14,2626.0,428.8442,428.8442,428.1061,428.5854,2626.0
2021-06-23 14:40:00,446.93,446.93,446.2,446.84,2225.0,428.3841,428.3841,427.6844,428.2978,2225.0
2021-06-23 14:50:00,446.68,447.05,446.59,446.8,2760.0,428.1445,428.4991,428.0582,428.2595,2760.0
2021-06-23 15:00:00,446.62,446.74,446.24,446.39,3236.0,428.0869,428.202,427.7227,427.8665,3236.0
2021-06-23 15:10:00,446.47,446.72,446.16,446.25,3742.0,427.9432,428.1828,427.646,427.7323,3742.0
2021-06-23 15:20:00,446.08,446.6,445.97,446.45,5489.0,427.5694,428.0678,427.4639,427.924,5489.0
2021-06-23 15:30:00,446.1,446.14,445.67,445.68,3323.0,427.5885,427.6269,427.1764,427.186,3323.0
2021-06-23 15:40:00,445.52,445.52,444.62,444.74,3220.0,427.0326,427.0326,426.1699,426.285,3220.0
2021-06-23 15:50:00,444.44,444.95,443.75,444.27,31429.0,425.9974,426.4862,425.336,425.8345,31429.0
2021-06-24 09:30:00,446.1,446.46,444.18,445.23,3621.0,427.5885,427.9336,425.7482,426.7546,3621.0
2021-06-24 09:40:00,444.26,444.44,444.26,444.44,200.0,425.8249,425.9974,425.8249,425.9974,200.0
2021-06-24 09:50:00,444.45,444.53,443.41,443.41,1313.0,426.007,426.0837,425.0101,425.0101,1313.0
2021-06-24 10:00:00,443.12,443.74,443.12,443.74,1548.0,424.7322,425.3265,424.7322,425.3265,1548.0
2021-06-24 10:10:00,442.45,443.68,442.45,443.36,1794.0,424.09,425.2689,424.09,424.9622,1794.0
2021-06-24 10:20:00,443.74,445.04,443.38,445.04,6837.0,425.3265,426.5725,424.9814,426.5725,6837.0
2021-06-24 10:30:00,444.84,445.25,444.18,444.18,5939.0,426.3808,426.7738,425.7482,425.7482,5939.0
2021-06-24 10:40:00,444.4,445.63,444.28,445.14,7634.0,425.9591,427.138,425.844,426.6684,7634.0
2021-06-24 10:50:00,444.28,444.28,443.73,444.12,760.0,425.844,425.844,425.3169,425.6907,760.0
2021-06-24 11:00:00,444.19,444.35,443.65,443.65,713.0,425.7578,425.9111,425.2402,425.2402,713.0
2021-06-24 11:10:00,443.77,443.77,443.42,443.42,500.0,425.3552,425.3552,425.0197,425.0197,500.0
2021-06-24 11:20:00,443.0,443.35,442.21,442.6,1442.0,424.6172,424.9526,423.8599,424.2338,1442.0
2021-06-24 11:30:00,442.76,442.92,442.76,442.92,372.0,424.3871,424.5405,424.3871,424.5405,372.0
2021-06-24 11:40:00,442.59,442.74,442.42,442.42,700.0,424.2242,424.368,424.0612,424.0612,700.0
2021-06-24 11:50:00,442.53,442.53,442.3,442.41,444.0,424.1667,424.1667,423.9462,424.0516,444.0
2021-06-24 12:00:00,442.02,442.08,441.54,441.55,1849.0,423.6778,423.7353,423.2177,423.2273,1849.0
2021-06-24 12:10:00,441.0,441.0,440.59,440.64,1108.0,422.7002,422.7002,422.3072,422.3551,1108.0
2021-06-24 12:20:00,440.82,440.94,440.81,440.81,495.0,422.5276,422.6426,422.518,422.518,495.0
2021-06-24 12:30:00,440.95,441.96,440.87,441.87,2984.0,422.6522,423.6203,422.5755,423.5341,2984.0
2021-06-24 12:40:00,441.64,443.02,441.64,442.89,743.0,423.3136,424.6363,423.3136,424.5117,743.0
2021-06-24 12:50:00,443.74,444.23,443.72,444.15,500.0,425.3265,425.7961,425.3073,425.7194,500.0
2021-06-24 13:00:00,444.11,444.42,444.11,444.41,686.0,425.6811,425.9782,425.6811,425.9687,686.0
2021-06-24 13:10:00,445.13,445.13,444.77,444.92,544.0,426.6588,426.6588,426.3137,426.4575,544.0
2021-06-24 13:20:00,444.62,444.62,444.06,444.4,1016.0,426.1699,426.1699,425.6332,425.9591,1016.0
2021-06-24 13:30:00,444.31,444.66,444.31,444.41,1616.0,425.8728,426.2083,425.8728,425.9687,1616.0
2021-06-24 13:40:00,444.14,444.65,444.13,444.48,601.0,425.7099,426.1987,425.7003,426.0357,601.0
2021-06-24 13:50:00,444.68,444.7,444.32,444.39,2037.0,426.2274,426.2466,425.8824,425.9495,2037.0
2021-06-24 14:00:00,444.31,444.42,443.72,443.73,2480.0,425.8728,425.9782,425.3073,425.3169,2480.0
2021-06-24 14:10:00,443.34,443.55,443.02,443.55,900.0,424.9431,425.1443,424.6363,425.1443,900.0
2021-06-24 14:20:00,443.59,443.61,443.42,443.61,810.0,425.1827,425.2018,425.0197,425.2018,810.0
2021-06-24 14:30:00,443.58,443.69,443.37,443.49,1192.0,425.1731,425.2785,424.9718,425.0868,1192.0
2021-06-24 14:40:00,443.03,443.38,443.03,443.38,800.0,424.6459,424.9814,424.6459,424.9814,800.0
2021-06-24 14:50:00,443.38,443.38,442.88,443.08,990.0,424.9814,424.9814,424.5021,424.6938,990.0
2021-06-24 15:00:00,443.09,443.09,442.65,442.77,1517.0,424.7034,424.7034,424.2817,424.3967,1517.0
2021-06-24 15:10:00,442.58,442.76,442.5,442.6,1346.0,424.2146,424.3871,424.1379,424.2338,1346.0
2021-06-24 15:20:00,442.68,442.7,442.29,442.63,1845.0,424.3104,424.3296,423.9366,424.2625,1845.0
2021-06-24 15:30:00,442.63,442.97,442.28,442.3,5752.0,424.2625,424.5884,423.927,423.9462,5752.0
2021-06-24 15:40:00,442.11,442.18,441.69,441.69,5885.0,423.7641,423.8312,423.3615,423.3615,5885.0
2021-06-24 15:50:00,441.69,442.04,440.92,441.62,27264.0,423.3615,423.697,422.6235,423.2944,27264.0
2021-06-25 09:30:00,443.63,443.87,443.63,443.87,2115.0,425.221,425.4511,425.221,425.4511,2115.0
2021-06-25 09:40:00,443.43,443.76,442.45,443.19,900.0,425.0293,425.3456,424.09,424.7993,900.0
2021-06-25 09:50:00,442.93,443.75,442.93,443.47,796.0,424.5501,425.336,424.5501,425.0677,796.0
2021-06-25 10:00:00,443.16,443.45,442.79,443.32,1148.0,424.7705,425.0485,424.4159,424.9239,1148.0
2021-06-25 10:10:00,443.95,444.73,443.95,444.03,1508.0,425.5277,426.2754,425.5277,425.6044,1508.0
2021-06-25 10:20:00,444.73,444.93,444.28,444.56,1331.0,426.2754,426.4671,425.844,426.1124,1331.0
2021-06-25 10:30:00,444.58,445.0,444.2,444.66,1500.0,426.1316,426.5342,425.7674,426.2083,1500.0
2021-06-25 10:40:00,444.66,445.0,444.45,445.0,501.0,426.2083,426.5342,426.007,426.5342,501.0
2021-06-25 10:50:00,444.95,444.95,444.74,444.76,501.0,426.4862,426.4862,426.285,426.3041,501.0
2021-06-25 11:00:00,444.85,444.85,444.84,444.84,490.0,426.3904,426.3904,426.3808,426.3808,490.0
2021-06-25 11:10:00,445.33,445.46,445.33,445.46,300.0,426.8505,426.9751,426.8505,426.9751,300.0
2021-06-25 11:20:00,445.57,445.61,444.85,444.92,853.0,427.0805,427.1189,426.3904,426.4575,853.0
2021-06-25 11:30:00,445.47,445.56,445.13,445.13,787.0,426.9847,427.0709,426.6588,426.6588,787.0
2021-06-25 11:40:00,445.13,445.13,445.13,445.13,0.0,426.6588,426.6588,426.6588,426.6588,0.0
2021-06-25 11:50:00,444.91,444.91,444.81,444.85,414.0,426.4479,426.4479,426.3521,426.3904,414.0
2021-06-25 12:00:00,445.04,445.04,444.93,444.93,200.0,426.5725,426.5725,426.4671,426.4671,200.0
2021-06-25 12:10:00,445.72,445.72,445.72,445.72,100.0,427.2243,427.2243,427.2243,427.2243,100.0
2021-06-25 12:20:00,445.66,445.94,445.19,445.94,800.0,427.1668,427.4352,426.7163,427.4352,800.0
2021-06-25 12:30:00,445.79,445.79,445.53,445.53,300.0,427.2914,427.2914,427.0422,427.0422,300.0
2021-06-25 12:40:00,445.54,445.8,445.53,445.75,456.0,427.0518,427.301,427.0422,427.253,456.0
2021-06-25 12:50:00,445.42,445.46,445.08,445.08,300.0,426.9367,426.9751,426.6108,426.6108,300.0
2021-06-25 13:00:00,444.68,444.82,444.68,444.82,300.0,426.2274,426.3616,426.2274,426.3616,300.0
2021-06-25 13:10:00,444.56,444.94,444.56,444.94,688.0,426.1124,426.4767,426.1124,426.4767,688.0
2021-06-25 13:20:00,444.93,445.03,444.69,445.01,900.0,426.4671,426.5629,426.237,426.5438,900.0
2021-06-25 13:30:00,444.86,445.12,444.72,445.12,400.0,426.4,426.6492,426.2658,426.6492,400.0
2021-06-25 13:40:00,445.37,445.63,445.37,445.63,539.0,426.8888,427.138,426.8888,427.138,539.0
2021-06-25 13:50:00,445.59,446.13,445.58,446.13,600.0,427.0997,427.6173,427.0901,427.6173,600.0
2021-06-25 14:00:00,446.25,446.26,445.51,445.51,1545.0,427.7323,427.7419,427.023,427.023,1545.0
2021-06-25 14:10:00,445.64,445.8,445.6,445.8,500.0,427.1476,427.301,427.1093,427.301,500.0
2021-06-25 14:20:00,445.74,445.76,445.54,445.56,830.0,427.2435,427.2626,427.0518,427.0709,830.0
2021-06-25 14:30:00,445.74,446.17,445.56,445.56,962.0,427.2435,427.6556,427.0709,427.0709,962.0
2021-06-25 14:40:00,445.47,445.63,445.06,445.06,1202.0,426.9847,427.138,426.5917,426.5917,1202.0
2021-06-25 14:50:00,445.03,445.03,444.34,444.45,1503.0,426.5629,426.5629,425.9016,426.007,1503.0
2021-06-25 15:00:00,444.59,445.01,444.59,445.01,506.0,426.1412,426.5438,426.1412,426.5438,506.0
2021-06-25 15:10:00,444.94,445.11,444.71,445.08,1003.0,426.4767,426.6396,426.2562,426.6108,1003.0
2021-06-25 15:20:00,445.1,445.1,444.78,445.01,1100.0,426.63,426.63,426.3233,426.5438,1100.0
2021-06-25 15:30:00,444.85,445.0,444.68,444.87,2070.0,426.3904,426.5342,426.2274,426.4096,2070.0
2021-06-25 15:40:00,444.93,445.12,444.25,444.4,4008.0,426.4671,426.6492,425.8153,425.9591,4008.0
2021-06-25 15:50:00,443.9,443.91,442.38,442.94,31793.0,425.4798,425.4894,424.0229,424.5597,31793.0
2021-06-28 09:30:00,442.7,442.7,440.0,440.0,2805.0,424.3296,424.3296,421.7417,421.7417,2805.0
2021-06-28 09:40:00,440.0,440.0,440.0,440.0,0.0,421.7417,421.7417,421.7417,421.7417,0.0
2021-06-28 09:50:00,440.74,442.7,440.74,441.92,1304.0,422.4509,424.3296,422.4509,423.582,1304.0
2021-06-28 10:00:00,441.52,441.52,440.65,441.31,1977.0,423.1986,423.1986,422.3647,422.9973,1977.0
2021-06-28 10:10:00,441.03,442.01,440.25,442.01,2700.0,422.7289,423.6682,421.9813,423.6682,2700.0
2021-06-28 10:20:00,441.31,442.66,441.31,441.91,1782.0,422.9973,424.2913,422.9973,423.5724,1782.0
2021-06-28 10:30:00,442.13,442.13,440.85,441.68,1191.0,423.7833,423.7833,422.5564,423.3519,1191.0
2021-06-28 10:40:00,442.23,442.76,441.97,442.76,1078.0,423.8791,424.3871,423.6299,424.3871,1078.0
2021-06-28 10:50:00,443.41,443.41,443.04,443.22,900.0,425.0101,425.0101,424.6555,424.828,900.0
2021-06-28 11:00:00,443.21,443.46,442.56,443.01,1845.0,424.8184,425.0581,424.1954,424.6267,1845.0
2021-06-28 11:10:00,442.59,442.59,442.2,442.2,1100.0,424.2242,424.2242,423.8504,423.8504,1100.0
2021-06-28 11:20:00,442.37,442.66,440.85,440.85,1100.0,424.0133,424.2913,422.5564,422.5564,1100.0
2021-06-28 11:30:00,440.75,441.81,440.68,441.68,1480.0,422.4605,423.4765,422.3934,423.3519,1480.0
2021-06-28 11:40:00,441.74,442.25,441.74,442.08,1150.0,423.4094,423.8983,423.4094,423.7353,1150.0
2021-06-28 11:50:00,442.34,443.33,442.21,443.33,800.0,423.9845,424.9335,423.8599,424.9335,800.0
2021-06-28 12:00:00,443.19,443.38,443.14,443.34,620.0,424.7993,424.9814,424.7514,424.9431,620.0
2021-06-28 12:10:00,443.4,443.45,443.25,443.43,1306.0,425.0006,425.0485,424.8568,425.0293,1306.0
2021-06-28 12:20:00,442.59,442.59,442.17,442.17,501.0,424.2242,424.2242,423.8216,423.8216,501.0
2021-06-28 12:30:00,442.31,442.31,442.09,442.19,737.0,423.9558,423.9558,423.7449,423.8408,737.0
2021-06-28 12:40:00,442.2,442.2,442.2,442.2,100.0,423.8504,423.8504,423.8504,423.8504,100.0
2021-06-28 12:50:00,442.9,442.9,442.69,442.84,600.0,424.5213,424.5213,424.32,424.4638,600.0
2021-06-28 13:00:00,442.45,442.65,442.24,442.64,1105.0,424.09,424.2817,423.8887,424.2721,1105.0
2021-06-28 13:10:00,442.29,442.84,442.29,442.84,500.0,423.9366,424.4638,423.9366,424.4638,500.0
2021-06-28 13:20:00,443.09,443.2,442.88,443.03,701.0,424.7034,424.8089,424.5021,424.6459,701.0
2021-06-28 13:30:00,443.08,443.52,443.08,443.08,400.0,424.6938,425.1156,424.6938,424.6938,400.0
2021-06-28 13:40:00,443.22,443.82,443.22,443.82,321.0,424.828,425.4031,424.828,425.4031,321.0
2021-06-28 13:50:00,443.84,444.3,443.84,444.1,735.0,425.4223,425.8632,425.4223,425.6715,735.0
2021-06-28 14:00:00,444.1,444.38,444.07,444.11,520.0,425.6715,425.9399,425.6428,425.6811,520.0
2021-06-28 14:10:00,444.33,444.56,444.29,444.29,1614.0,425.892,426.1124,425.8536,425.8536,1614.0
2021-06-28 14:20:00,444.28,444.86,444.28,444.66,600.0,425.844,426.4,425.844,426.2083,600.0
2021-06-28 14:30:00,444.63,444.63,444.37,444.37,904.0,426.1795,426.1795,425.9303,425.9303,904.0
2021-06-28 14:40:00,444.38,444.58,444.31,444.43,880.0,425.9399,426.1316,425.8728,425.9878,880.0
2021-06-28 14:50:00,444.38,444.38,444.12,444.35,600.0,425.9399,425.9399,425.6907,425.9111,600.0
2021-06-28 15:00:00,444.45,444.45,443.31,443.58,1825.0,426.007,426.007,424.9143,425.1731,1825.0
2021-06-28 15:10:00,443.41,444.08,443.41,443.83,2342.0,425.0101,425.6523,425.0101,425.4127,2342.0
2021-06-28 15:20:00,444.1,444.52,444.1,444.39,2101.0,425.6715,426.0741,425.6715,425.9495,2101.0
2021-06-28 15:30:00,444.58,444.58,444.15,444.32,2000.0,426.1316,426.1316,425.7194,425.8824,2000.0
2021-06-28 15:40:00,444.46,444.58,443.93,444.26,3702.0,426.0166,426.1316,425.5086,425.8249,3702.0
2021-06-28 15:50:00,444.29,444.6,443.6,443.85,8685.0,425.8536,426.1508,425.1923,425.4319,8685.0
2021-06-29 09:30:00,444.1,445.91,444.1,445.91,1603.0,425.6715,427.4064,425.6715,427.4064,1603.0
2021-06-29 09:40:00,444.1,447.09,443.53,446.44,8366.0,425.6715,428.5374,425.1252,427.9144,8366.0
2021-06-29 09:50:00,446.87,447.62,446.06,447.46,9410.0,428.3266,429.0454,427.5502,428.8921,9410.0
2021-06-29 10:00:00,446.76,447.46,446.35,447.13,2055.0,428.2211,428.8921,427.8281,428.5758,2055.0
2021-06-29 10:10:00,447.46,448.04,447.35,447.66,736.0,428.8921,429.448,428.7867,429.0838,736.0
2021-06-29 10:20:00,447.74,447.96,447.74,447.96,200.0,429.1605,429.3713,429.1605,429.3713,200.0
2021-06-29 10:30:00,447.82,448.05,446.47,446.47,929.0,429.2371,429.4576,427.9432,427.9432,929.0
2021-06-29 10:40:00,446.7,447.01,446.59,447.01,1100.0,428.1636,428.4608,428.0582,428.4608,1100.0
2021-06-29 10:50:00,447.2,448.18,447.11,447.75,501.0,428.6429,429.5822,428.5566,429.1701,501.0
2021-06-29 11:00:00,448.06,448.44,447.9,448.21,700.0,429.4672,429.8314,429.3138,429.611,700.0
2021-06-29 11:10:00,448.29,448.77,448.29,448.37,400.0,429.6876,430.1477,429.6876,429.7643,400.0
2021-06-29 11:20:00,448.38,448.54,448.27,448.35,600.0,429.7739,429.9273,429.6685,429.7452,600.0
2021-06-29 11:30:00,448.16,448.16,448.01,448.01,200.0,429.563,429.563,429.4193,429.4193,200.0
2021-06-29 11:40:00,448.01,448.01,448.01,448.01,0.0,429.4193,429.4193,429.4193,429.4193,0.0
2021-06-29 11:50:00,447.94,447.94,447.8,447.8,200.0,429.3522,429.3522,429.218,429.218,200.0
2021-06-29 12:00:00,447.8,447.8,447.8,447.8,0.0,429.218,429.218,429.218,429.218,0.0
2021-06-29 12:10:00,447.76,447.91,447.7,447.7,330.0,429.1796,429.3234,429.1221,429.1221,330.0
2021-06-29 12:20:00,447.67,448.06,447.67,448.06,561.0,429.0934,429.4672,429.0934,429.4672,561.0
2021-06-29 12:30:00,447.23,447.23,447.13,447.14,521.0,428.6716,428.6716,428.5758,428.5854,521.0
2021-06-29 12:40:00,447.59,447.59,447.58,447.59,200.0,429.0167,429.0167,429.0071,429.0167,200.0
2021-06-29 12:50:00,447.41,447.41,447.2,447.2,328.0,428.8442,428.8442,428.6429,428.6429,328.0
2021-06-29 13:00:00,446.45,446.97,446.45,446.97,550.0,427.924,428.4224,427.924,428.4224,550.0
2021-06-29 13:10:00,446.96,446.96,446.93,446.94,370.0,428.4128,428.4128,428.3841,428.3937,370.0
2021-06-29 13:20:00,446.86,447.05,446.76,446.76,806.0,428.317,428.4991,428.2211,428.2211,806.0
2021-06-29 13:30:00,446.78,447.04,446.77,447.02,700.0,428.2403,428.4895,428.2307,428.4703,700.0
2021-06-29 13:40:00,447.07,447.35,447.07,447.24,1202.0,428.5183,428.7867,428.5183,428.6812,1202.0
2021-06-29 13:50:00,447.06,447.3,447.06,447.3,533.0,428.5087,428.7387,428.5087,428.7387,533.0
2021-06-29 14:00:00,447.31,447.88,447.18,447.88,1682.0,428.7483,429.2947,428.6237,429.2947,1682.0
2021-06-29 14:10:00,447.63,447.75,447.55,447.64,500.0,429.055,429.1701,428.9784,429.0646,500.0
2021-06-29 14:20:00,447.82,448.29,447.82,448.16,2215.0,429.2371,429.6876,429.2371,429.563,2215.0
2021-06-29 14:30:00,447.95,448.0,447.73,447.73,1100.0,429.3618,429.4097,429.1509,429.1509,1100.0
2021-06-29 14:40:00,447.17,447.55,447.16,447.53,1029.0,428.6141,428.9784,428.6045,428.9592,1029.0
2021-06-29 14:50:00,447.15,447.5,447.14,447.5,300.0,428.595,428.9304,428.5854,428.9304,300.0
2021-06-29 15:00:00,447.46,447.5,447.2,447.39,1517.0,428.8921,428.9304,428.6429,428.825,1517.0
2021-06-29 15:10:00,447.56,447.81,447.5,447.5,725.0,428.9879,429.2276,428.9304,428.9304,725.0
2021-06-29 15:20:00,447.65,447.99,447.52,447.99,1425.0,429.0742,429.4001,428.9496,429.4001,1425.0
2021-06-29 15:30:00,447.87,447.87,446.91,447.06,2301.0,429.2851,429.2851,428.3649,428.5087,2301.0
2021-06-29 15:40:00,447.06,447.7,447.0,447.7,5573.0,428.5087,429.1221,428.4512,429.1221,5573.0
2021-06-29 15:50:00,447.76,448.65,447.76,448.31,14425.0,429.1796,430.0327,429.1796,429.7068,14425.0
2021-06-30 09:30:00,449.01,450.38,448.29,449.58,11189.0,430.3778,431.6909,429.6876,430.9241,11189.0
2021-06-30 09:40:00,449.59,450.33,446.27,446.85,5467.0,430.9337,431.643,427.7515,428.3074,5467.0
2021-06-30 09:50:00,447.49,448.48,445.92,447.96,12507.0,428.9208,429.8698,427.416,429.3713,12507.0
2021-06-30 10:00:00,448.43,448.84,446.54,446.55,4064.0,429.8218,430.2148,428.0103,428.0198,4064.0
2021-06-30 10:10:00,446.76,446.98,445.29,445.68,2544.0,428.2211,428.432,426.8121,427.186,2544.0
2021-06-30 10:20:00,446.08,447.1,445.69,446.45,1060.0,427.5694,428.547,427.1955,427.924,1060.0
2021-06-30 10:30:00,446.58,446.58,443.65,443.65,4384.0,428.0486,428.0486,425.2402,425.2402,4384.0
2021-06-30 10:40:00,443.71,443.71,440.83,441.05,8195.0,425.2977,425.2977,422.5372,422.7481,8195.0
2021-06-30 10:50:00,441.26,441.26,440.44,440.55,910.0,422.9494,422.9494,422.1634,422.2688,910.0
2021-06-30 11:00:00,441.12,441.12,438.88,439.15,5749.0,422.8152,422.8152,420.6681,420.9269,5749.0
2021-06-30 11:10:00,439.15,440.54,439.15,439.97,7614.0,420.9269,422.2592,420.9269,421.7129,7614.0
2021-06-30 11:20:00,440.03,440.03,438.28,438.53,10252.0,421.7704,421.7704,420.093,420.3326,10252.0
2021-06-30 11:30:00,438.82,439.52,438.42,439.15,6316.0,420.6106,421.2816,420.2272,420.9269,6316.0
2021-06-30 11:40:00,439.09,440.4,438.73,438.73,8897.0,420.8694,422.1251,420.5244,420.5244,8897.0
2021-06-30 11:50:00,439.23,439.23,438.57,438.71,4972.0,421.0036,421.0036,420.371,420.5052,4972.0
2021-06-30 12:00:00,438.71,438.71,437.57,438.3,7612.0,420.5052,420.5052,419.4125,420.1122,7612.0
2021-06-30 12:10:00,438.72,440.02,438.72,439.24,3159.0,420.5148,421.7608,420.5148,421.0132,3159.0
2021-06-30 12:20:00,439.6,441.08,439.6,441.08,9709.0,421.3582,422.7768,421.3582,422.7768,9709.0
2021-06-30 12:30:00,441.57,442.48,441.25,441.88,1899.0,423.2465,424.1187,422.9398,423.5436,1899.0
2021-06-30 12:40:00,441.91,442.03,440.12,440.12,5024.0,423.5724,423.6874,421.8567,421.8567,5024.0
2021-06-30 12:50:00,441.05,441.05,440.22,440.54,5342.0,422.7481,422.7481,421.9525,422.2592,5342.0
2021-06-30 13:00:00,440.45,440.45,440.44,440.44,500.0,422.173,422.173,422.1634,422.1634,500.0
2021-06-30 13:10:00,440.47,440.47,439.18,439.51,2212.0,422.1921,422.1921,420.9557,421.272,2212.0
2021-06-30 13:20:00,439.71,439.71,439.3,439.53,1300.0,421.4637,421.4637,421.0707,421.2912,1300.0
2021-06-30 13:30:00,439.56,439.94,439.43,439.74,2300.0,421.3199,421.6841,421.1953,421.4924,2300.0
2021-06-30 13:40:00,439.75,440.11,439.6,440.11,618.0,421.502,421.8471,421.3582,421.8471,618.0
2021-06-30 13:50:00,440.38,440.38,440.13,440.38,2000.0,422.1059,422.1059,421.8663,422.1059,2000.0
2021-06-30 14:00:00,440.09,440.09,439.67,439.99,1225.0,421.8279,421.8279,421.4253,421.7321,1225.0
2021-06-30 14:10:00,439.73,440.58,439.73,440.01,5843.0,421.4829,422.2976,421.4829,421.7512,5843.0
2021-06-30 14:20:00,439.69,439.74,439.57,439.74,402.0,421.4445,421.4924,421.3295,421.4924,402.0
2021-06-30 14:30:00,439.66,440.0,439.56,439.67,3052.0,421.4158,421.7417,421.3199,421.4253,3052.0
2021-06-30 14:40:00,439.67,440.29,439.34,440.12,1927.0,421.4253,422.0196,421.109,421.8567,1927.0
2021-06-30 14:50:00,440.06,440.35,439.66,439.69,1909.0,421.7992,422.0771,421.4158,421.4445,1909.0
2021-06-30 15:00:00,439.87,440.2,439.56,439.56,1559.0,421.617,421.9334,421.3199,421.3199,1559.0
2021-06-30 15:10:00,439.51,439.51,438.5,438.88,5610.0,421.272,421.272,420.3039,420.6681,5610.0
2021-06-30 15:20:00,438.8,439.01,438.03,438.23,8058.0,420.5914,420.7927,419.8534,420.0451,8058.0
2021-06-30 15:30:00,438.28,439.16,438.0,438.59,10450.0,420.093,420.9365,419.8246,420.3902,10450.0
2021-06-30 15:40:00,438.39,438.4,436.76,437.9,42792.0,420.1985,420.208,418.6361,419.7288,42792.0
2021-06-30 15:50:00,437.94,438.93,436.9,437.99,78339.0,419.7671,420.7161,418.7703,419.8151,78339.0
2021-07-01 09:30:00,442.62,444.29,441.18,443.44,6542.0,424.2529,425.8536,422.8727,425.0389,6542.0
2021-07-01 09:40:00,443.16,443.22,442.5,443.0,7478.0,424.7705,424.828,424.1379,424.6172,7478.0
2021-07-01 09:50:00,443.0,443.0,439.79,439.84,8952.0,424.6172,424.6172,421.5404,421.5883,8952.0
2021-07-01 10:00:00,439.97,441.56,439.97,441.4,2358.0,421.7129,423.2369,421.7129,423.0836,2358.0
2021-07-01 10:10:00,441.29,441.89,440.89,441.89,3222.0,422.9781,423.5532,422.5947,423.5532,3222.0
2021-07-01 10:20:00,441.52,441.73,441.17,441.17,2296.0,423.1986,423.3999,422.8631,422.8631,2296.0
2021-07-01 10:30:00,441.51,442.61,441.51,442.61,1901.0,423.189,424.2433,423.189,424.2433,1901.0
2021-07-01 10:40:00,442.33,443.24,442.31,443.17,2272.0,423.975,424.8472,423.9558,424.7801,2272.0
2021-07-01 10:50:00,443.53,443.54,442.99,443.33,2223.0,425.1252,425.1348,424.6076,424.9335,2223.0
2021-07-01 11:00:00,443.19,443.19,442.6,442.65,4300.0,424.7993,424.7993,424.2338,424.2817,4300.0
2021-07-01 11:10:00,442.78,443.2,442.78,443.2,1202.0,424.4063,424.8089,424.4063,424.8089,1202.0
2021-07-01 11:20:00,443.21,444.37,443.21,444.25,2019.0,424.8184,425.9303,424.8184,425.8153,2019.0
2021-07-01 11:30:00,444.29,444.51,443.99,444.31,1600.0,425.8536,426.0645,425.5661,425.8728,1600.0
2021-07-01 11:40:00,444.29,444.29,443.32,443.54,3049.0,425.8536,425.8536,424.9239,425.1348,3049.0
2021-07-01 11:50:00,443.54,443.54,443.18,443.25,2588.0,425.1348,425.1348,424.7897,424.8568,2588.0
2021-07-01 12:00:00,443.37,443.82,443.23,443.82,2560.0,424.9718,425.4031,424.8376,425.4031,2560.0
2021-07-01 12:10:00,443.73,443.89,443.48,443.85,2799.0,425.3169,425.4702,425.0772,425.4319,2799.0
2021-07-01 12:20:00,443.83,444.12,443.83,444.03,2026.0,425.4127,425.6907,425.4127,425.6044,2026.0
2021-07-01 12:30:00,444.08,444.78,444.06,444.67,1000.0,425.6523,426.3233,425.6332,426.2179,1000.0
2021-07-01 12:40:00,444.53,444.95,444.22,444.31,3343.0,426.0837,426.4862,425.7865,425.8728,3343.0
2021-07-01 12:50:00,444.5,444.6,444.15,444.6,1000.0,426.0549,426.1508,425.7194,426.1508,1000.0
2021-07-01 13:00:00,445.23,445.31,445.01,445.15,1819.0,426.7546,426.8313,426.5438,426.6779,1819.0
2021-07-01 13:10:00,445.31,445.76,445.08,445.76,2535.0,426.8313,427.2626,426.6108,427.2626,2535.0
2021-07-01 13:20:00,445.64,445.7,445.29,445.29,2317.0,427.1476,427.2051,426.8121,426.8121,2317.0
2021-07-01 13:30:00,445.21,445.58,445.07,445.36,1751.0,426.7355,427.0901,426.6013,426.8792,1751.0
2021-07-01 13:40:00,445.29,445.79,445.28,445.54,2469.0,426.8121,427.2914,426.8026,427.0518,2469.0
2021-07-01 13:50:00,445.66,445.66,445.04,445.23,1610.0,427.1668,427.1668,426.5725,426.7546,1610.0
2021-07-01 14:00:00,445.22,445.22,444.36,444.37,2874.0,426.745,426.745,425.9207,425.9303,2874.0
2021-07-01 14:10:00,444.35,444.62,444.1,444.48,2001.0,425.9111,426.1699,425.6715,426.0357,2001.0
2021-07-01 14:20:00,444.62,444.62,444.26,444.3,1431.0,426.1699,426.1699,425.8249,425.8632,1431.0
2021-07-01 14:30:00,444.12,444.12,443.77,444.02,1290.0,425.6907,425.6907,425.3552,425.5948,1290.0
2021-07-01 14:40:00,444.02,444.12,443.84,444.0,1713.0,425.5948,425.6907,425.4223,425.5757,1713.0
2021-07-01 14:50:00,444.08,444.15,444.08,444.14,605.0,425.6523,425.7194,425.6523,425.7099,605.0
2021-07-01 15:00:00,444.06,444.13,443.71,443.81,4669.0,425.6332,425.7003,425.2977,425.3935,4669.0
2021-07-01 15:10:00,444.03,444.6,444.03,444.43,1683.0,425.6044,426.1508,425.6044,425.9878,1683.0
2021-07-01 15:20:00,444.39,444.5,444.3,444.3,1809.0,425.9495,426.0549,425.8632,425.8632,1809.0
2021-07-01 15:30:00,444.57,444.57,444.17,444.18,3853.0,426.122,426.122,425.7386,425.7482,3853.0
2021-07-01 15:40:00,444.1,444.25,443.96,444.11,4200.0,425.6715,425.8153,425.5373,425.6811,4200.0
2021-07-01 15:50:00,444.32,444.86,443.91,444.73,22971.0,425.8824,426.4,425.4894,426.2754,22971.0
2021-07-02 09:30:00,444.66,445.51,443.4,443.52,3850.0,426.2083,427.023,425.0006,425.1156,3850.0
2021-07-02 09:40:00,443.52,443.52,443.52,443.52,0.0,425.1156,425.1156,425.1156,425.1156,0.0
2021-07-02 09:50:00,443.41,443.87,443.41,443.87,200.0,425.0101,425.4511,425.0101,425.4511,200.0
2021-07-02 10:00:00,443.13,444.38,443.13,444.38,400.0,424.7418,425.9399,424.7418,425.9399,400.0
2021-07-02 10:10:00,444.56,445.95,444.47,445.8,1400.0,426.1124,427.4447,426.0262,427.301,1400.0
2021-07-02 10:20:00,445.58,445.59,445.27,445.54,711.0,427.0901,427.0997,426.793,427.0518,711.0
2021-07-02 10:30:00,445.79,447.67,445.79,447.67,824.0,427.2914,429.0934,427.2914,429.0934,824.0
2021-07-02 10:40:00,447.67,447.67,447.09,447.37,1801.0,429.0934,429.0934,428.5374,428.8058,1801.0
2021-07-02 10:50:00,446.53,446.53,446.18,446.26,787.0,428.0007,428.0007,427.6652,427.7419,787.0
2021-07-02 11:00:00,446.5,446.52,445.72,445.72,1607.0,427.9719,427.9911,427.2243,427.2243,1607.0
2021-07-02 11:10:00,446.39,446.75,446.39,446.46,1310.0,427.8665,428.2116,427.8665,427.9336,1310.0
2021-07-02 11:20:00,447.35,447.88,447.28,447.67,1468.0,428.7867,429.2947,428.7196,429.0934,1468.0
2021-07-02 11:30:00,447.54,447.78,447.43,447.61,2212.0,428.9688,429.1988,428.8633,429.0359,2212.0
2021-07-02 11:40:00,447.19,447.19,446.41,446.56,2632.0,428.6333,428.6333,427.8857,428.0294,2632.0
2021-07-02 11:50:00,446.44,447.0,446.26,446.96,2048.0,427.9144,428.4512,427.7419,428.4128,2048.0
2021-07-02 12:00:00,446.77,446.77,446.13,446.72,2147.0,428.2307,428.2307,427.6173,428.1828,2147.0
2021-07-02 12:10:00,446.92,446.98,446.33,446.5,1639.0,428.3745,428.432,427.809,427.9719,1639.0
2021-07-02 12:20:00,446.37,446.81,446.37,446.8,659.0,427.8473,428.2691,427.8473,428.2595,659.0
2021-07-02 12:30:00,446.79,447.73,446.78,447.61,1962.0,428.2499,429.1509,428.2403,429.0359,1962.0
2021-07-02 12:40:00,447.94,448.16,447.94,448.16,200.0,429.3522,429.563,429.3522,429.563,200.0
2021-07-02 12:50:00,448.09,448.25,447.89,447.97,2100.0,429.4959,429.6493,429.3042,429.3809,2100.0
2021-07-02 13:00:00,448.3,448.47,448.3,448.42,900.0,429.6972,429.8602,429.6972,429.8123,900.0
2021-07-02 13:10:00,448.27,448.46,448.08,448.34,1500.0,429.6685,429.8506,429.4864,429.7356,1500.0
2021-07-02 13:20:00,448.22,448.41,448.13,448.41,915.0,429.6206,429.8027,429.5343,429.8027,915.0
2021-07-02 13:30:00,448.51,448.84,448.34,448.7,1337.0,429.8985,430.2148,429.7356,430.0806,1337.0
2021-07-02 13:40:00,448.64,448.67,448.34,448.34,1523.0,430.0231,430.0519,429.7356,429.7356,1523.0
2021-07-02 13:50:00,448.27,448.75,448.16,448.75,1186.0,429.6685,430.1286,429.563,430.1286,1186.0
2021-07-02 14:00:00,448.69,449.17,448.65,448.83,1501.0,430.071,430.5311,430.0327,430.2052,1501.0
2021-07-02 14:10:00,448.64,448.65,448.08,448.08,701.0,430.0231,430.0327,429.4864,429.4864,701.0
2021-07-02 14:20:00,448.08,448.22,448.08,448.22,301.0,429.4864,429.6206,429.4864,429.6206,301.0
2021-07-02 14:30:00,448.11,448.28,447.76,447.76,1100.0,429.5151,429.6781,429.1796,429.1796,1100.0
2021-07-02 14:40:00,447.97,448.07,447.85,447.85,1181.0,429.3809,429.4768,429.2659,429.2659,1181.0
2021-07-02 14:50:00,447.39,447.4,447.2,447.2,1000.0,428.825,428.8346,428.6429,428.6429,1000.0
2021-07-02 15:00:00,447.37,447.61,447.27,447.61,898.0,428.8058,429.0359,428.71,429.0359,898.0
2021-07-02 15:10:00,447.49,447.49,447.14,447.14,1417.0,428.9208,428.9208,428.5854,428.5854,1417.0
2021-07-02 15:20:00,447.3,447.36,447.15,447.15,1000.0,428.7387,428.7962,428.595,428.595,1000.0
2021-07-02 15:30:00,447.14,447.14,446.36,446.4,2931.0,428.5854,428.5854,427.8377,427.8761,2931.0
2021-07-02 15:40:00,446.8,447.52,446.56,447.45,3491.0,428.2595,428.9496,428.0294,428.8825,3491.0
2021-07-02 15:50:00,447.74,447.74,446.54,446.71,15935.0,429.1605,429.1605,428.0103,428.1732,15935.0
2021-07-06 09:30:00,449.73,450.38,447.17,449.88,11550.0,431.0679,431.6909,428.6141,431.2117,11550.0
2021-07-06 09:40:00,450.04,451.71,449.52,450.78,6142.0,431.365,432.9657,430.8666,432.0743,6142.0
2021-07-06 09:50:00,449.52,449.52,445.97,446.91,3820.0,430.8666,430.8666,427.4639,428.3649,3820.0
2021-07-06 10:00:00,447.03,447.03,443.95,444.7,5913.0,428.4799,428.4799,425.5277,426.2466,5913.0
2021-07-06 10:10:00,444.21,444.45,443.28,443.53,1575.0,425.777,426.007,424.8855,425.1252,1575.0
2021-07-06 10:20:00,444.21,444.21,441.3,442.0,3736.0,425.777,425.777,422.9877,423.6587,3736.0
2021-07-06 10:30:00,441.61,442.53,441.23,442.53,2788.0,423.2848,424.1667,422.9206,424.1667,2788.0
2021-07-06 10:40:00,442.32,442.73,441.92,442.49,8853.0,423.9654,424.3584,423.582,424.1283,8853.0
2021-07-06 10:50:00,442.55,443.42,442.01,442.01,2002.0,424.1858,425.0197,423.6682,423.6682,2002.0
2021-07-06 11:00:00,442.17,442.17,439.61,439.81,3831.0,423.8216,423.8216,421.3678,421.5595,3831.0
2021-07-06 11:10:00,439.83,439.9,438.79,438.89,6242.0,421.5787,421.6458,420.5819,420.6777,6242.0
2021-07-06 11:20:00,438.82,440.14,438.79,440.14,4200.0,420.6106,421.8758,420.5819,421.8758,4200.0
2021-07-06 11:30:00,440.0,440.93,439.93,440.93,5600.0,421.7417,422.6331,421.6746,422.6331,5600.0
2021-07-06 11:40:00,440.93,442.63,440.89,442.63,2234.0,422.6331,424.2625,422.5947,424.2625,2234.0
2021-07-06 11:50:00,442.58,442.58,442.57,442.58,100.0,424.2146,424.2146,424.205,424.2146,100.0
2021-07-06 12:00:00,442.9,443.67,442.27,443.67,1356.0,424.5213,425.2594,423.9175,425.2594,1356.0
2021-07-06 12:10:00,444.11,445.34,444.11,444.87,1910.0,425.6811,426.8601,425.6811,426.4096,1910.0
2021-07-06 12:20:00,444.66,444.84,443.67,443.67,3037.0,426.2083,426.3808,425.2594,425.2594,3037.0
2021-07-06 12:30:00,443.55,445.07,443.55,445.06,900.0,425.1443,426.6013,425.1443,426.5917,900.0
2021-07-06 12:40:00,444.85,445.16,444.03,444.33,907.0,426.3904,426.6875,425.6044,425.892,907.0
2021-07-06 12:50:00,444.61,445.5,444.61,445.5,503.0,426.1604,427.0134,426.1604,427.0134,503.0
2021-07-06 13:00:00,445.42,445.42,444.87,444.91,2391.0,426.9367,426.9367,426.4096,426.4479,2391.0
2021-07-06 13:10:00,444.56,445.21,444.56,445.21,410.0,426.1124,426.7355,426.1124,426.7355,410.0
2021-07-06 13:20:00,445.41,445.56,445.41,445.56,788.0,426.9272,427.0709,426.9272,427.0709,788.0
2021-07-06 13:30:00,445.32,445.47,445.32,445.47,400.0,426.8409,426.9847,426.8409,426.9847,400.0
2021-07-06 13:40:00,446.02,446.15,445.52,446.15,1481.0,427.5118,427.6364,427.0326,427.6364,1481.0
2021-07-06 13:50:00,445.99,447.04,445.99,446.8,1000.0,427.4831,428.4895,427.4831,428.2595,1000.0
2021-07-06 14:00:00,446.9,447.66,446.9,447.12,2468.0,428.3553,429.0838,428.3553,428.5662,2468.0
2021-07-06 14:10:00,446.95,446.95,446.35,446.61,1300.0,428.4033,428.4033,427.8281,428.0774,1300.0
2021-07-06 14:20:00,446.6,447.07,446.55,446.55,1819.0,428.0678,428.5183,428.0198,428.0198,1819.0
2021-07-06 14:30:00,446.85,446.91,446.74,446.8,500.0,428.3074,428.3649,428.202,428.2595,500.0
2021-07-06 14:40:00,446.53,447.22,446.32,447.22,2058.0,428.0007,428.662,427.7994,428.662,2058.0
2021-07-06 14:50:00,446.84,446.84,446.22,446.54,1500.0,428.2978,428.2978,427.7035,428.0103,1500.0
2021-07-06 15:00:00,446.53,447.03,446.53,447.03,906.0,428.0007,428.4799,428.0007,428.4799,906.0
2021-07-06 15:10:00,447.07,447.32,446.88,447.06,2117.0,428.5183,428.7579,428.3362,428.5087,2117.0
2021-07-06 15:20:00,447.16,447.75,447.16,447.52,2743.0,428.6045,429.1701,428.6045,428.9496,2743.0
2021-07-06 15:30:00,447.44,447.8,447.05,447.64,3205.0,428.8729,429.218,428.4991,429.0646,3205.0
2021-07-06 15:40:00,447.65,448.14,447.44,448.14,3614.0,429.0742,429.5439,428.8729,429.5439,3614.0
2021-07-06 15:50:00,448.24,448.3,446.96,447.18,20598.0,429.6397,429.6972,428.4128,428.6237,20598.0
2021-07-07 09:30:00,445.48,448.69,445.48,446.95,4754.0,426.9943,430.071,426.9943,428.4033,4754.0
2021-07-07 09:40:00,447.57,449.0,447.17,448.82,2941.0,428.9975,430.3682,428.6141,430.1957,2941.0
2021-07-07 09:50:00,449.72,450.55,448.83,449.95,1300.0,431.0583,431.8539,430.2052,431.2788,1300.0
2021-07-07 10:00:00,450.32,450.82,450.01,450.09,1901.0,431.6334,432.1127,431.3363,431.413,1901.0
2021-07-07 10:10:00,449.97,450.6,448.41,449.1,1700.0,431.2979,431.9018,429.8027,430.464,1700.0
2021-07-07 10:20:00,449.13,449.83,448.28,449.64,1645.0,430.4928,431.1637,429.6781,430.9816,1645.0
2021-07-07 10:30:00,449.59,450.27,448.87,450.27,927.0,430.9337,431.5855,430.2436,431.5855,927.0
2021-07-07 10:40:00,450.57,451.79,450.32,451.79,2400.0,431.873,433.0424,431.6334,433.0424,2400.0
2021-07-07 10:50:00,451.81,452.19,451.59,451.94,2825.0,433.0616,433.4258,432.8507,433.1862,2825.0
2021-07-07 11:00:00,452.27,454.35,452.26,454.21,1909.0,433.5025,435.4962,433.4929,435.362,1909.0
2021-07-07 11:10:00,454.43,454.76,454.05,454.63,10038.0,435.5729,435.8892,435.2086,435.7646,10038.0
2021-07-07 11:20:00,455.65,456.6,455.56,456.19,1455.0,436.7422,437.6528,436.656,437.2598,1455.0
2021-07-07 11:30:00,456.24,456.97,456.24,456.97,904.0,437.3078,438.0075,437.3078,438.0075,904.0
2021-07-07 11:40:00,456.68,456.68,456.28,456.49,710.0,437.7295,437.7295,437.3461,437.5474,710.0
2021-07-07 11:50:00,456.3,456.33,454.61,455.89,1704.0,437.3653,437.394,435.7454,436.9723,1704.0
2021-07-07 12:00:00,456.2,456.2,456.17,456.17,222.0,437.2694,437.2694,437.2407,437.2407,222.0
2021-07-07 12:10:00,455.91,456.87,455.91,456.71,2773.0,436.9914,437.9116,436.9914,437.7582,2773.0
2021-07-07 12:20:00,456.83,456.83,456.11,456.12,510.0,437.8733,437.8733,437.1831,437.1927,510.0
2021-07-07 12:30:00,456.34,457.23,456.34,456.78,1469.0,437.4036,438.2567,437.4036,437.8253,1469.0
2021-07-07 12:40:00,456.98,456.98,456.18,456.54,1760.0,438.017,438.017,437.2502,437.5953,1760.0
2021-07-07 12:50:00,456.85,457.19,456.38,456.86,1051.0,437.8924,438.2183,437.4419,437.902,1051.0
2021-07-07 13:00:00,456.75,456.95,456.21,456.33,3821.0,437.7966,437.9883,437.279,437.394,3821.0
2021-07-07 13:10:00,456.24,456.24,455.84,455.84,646.0,437.3078,437.3078,436.9243,436.9243,646.0
2021-07-07 13:20:00,455.67,455.67,454.61,455.16,2138.0,436.7614,436.7614,435.7454,436.2726,2138.0
2021-07-07 13:30:00,455.41,455.41,455.41,455.41,100.0,436.5122,436.5122,436.5122,436.5122,100.0
2021-07-07 13:40:00,456.08,456.36,456.07,456.36,324.0,437.1544,437.4228,437.1448,437.4228,324.0
2021-07-07 13:50:00,456.05,456.32,456.05,456.16,526.0,437.1256,437.3844,437.1256,437.2311,526.0
2021-07-07 14:00:00,456.46,456.99,456.0,456.18,2239.0,437.5186,438.0266,437.0777,437.2502,2239.0
2021-07-07 14:10:00,456.1,456.39,455.79,456.3,1114.0,437.1736,437.4515,436.8764,437.3653,1114.0
2021-07-07 14:20:00,456.33,456.44,456.11,456.38,1200.0,437.394,437.4995,437.1831,437.4419,1200.0
2021-07-07 14:30:00,456.16,456.82,456.16,456.8,1516.0,437.2311,437.8637,437.2311,437.8445,1516.0
2021-07-07 14:40:00,456.38,457.11,456.37,457.11,1100.0,437.4419,438.1416,437.4324,438.1416,1100.0
2021-07-07 14:50:00,457.17,457.27,456.77,457.27,1027.0,438.1992,438.295,437.8158,438.295,1027.0
2021-07-07 15:00:00,457.33,457.47,457.27,457.27,700.0,438.3525,438.4867,438.295,438.295,700.0
2021-07-07 15:10:00,457.44,457.65,457.3,457.39,1935.0,438.458,438.6592,438.3238,438.41,1935.0
2021-07-07 15:20:00,457.55,457.71,457.52,457.65,981.0,438.5634,438.7168,438.5346,438.6592,981.0
2021-07-07 15:30:00,457.81,458.38,457.58,458.25,5823.0,438.8126,439.3589,438.5921,439.2343,5823.0
2021-07-07 15:40:00,458.15,458.26,457.7,458.26,1885.0,439.1385,439.2439,438.7072,439.2439,1885.0
2021-07-07 15:50:00,458.53,459.44,458.29,458.95,18830.0,439.5027,440.375,439.2727,439.9053,18830.0
2021-07-08 09:30:00,454.2,456.14,452.99,456.14,3779.0,435.3524,437.2119,434.1926,437.2119,3779.0
2021-07-08 09:40:00,454.58,455.48,452.68,455.48,2677.0,435.7166,436.5793,433.8955,436.5793,2677.0
2021-07-08 09:50:00,454.53,455.73,453.33,454.69,3272.0,435.6687,436.8189,434.5185,435.8221,3272.0
2021-07-08 10:00:00,453.9,453.9,451.04,451.13,3090.0,435.0649,435.0649,432.3235,432.4098,3090.0
2021-07-08 10:10:00,450.79,451.25,448.46,449.01,874.0,432.0839,432.5248,429.8506,430.3778,874.0
2021-07-08 10:20:00,448.63,448.83,447.9,447.97,1983.0,430.0135,430.2052,429.3138,429.3809,1983.0
2021-07-08 10:30:00,448.95,450.33,448.95,450.22,911.0,430.3203,431.643,430.3203,431.5376,911.0
2021-07-08 10:40:00,449.94,450.38,449.83,449.83,800.0,431.2692,431.6909,431.1637,431.1637,800.0
2021-07-08 10:50:00,449.65,450.3,449.07,449.51,1407.0,430.9912,431.6142,430.4353,430.857,1407.0
2021-07-08 11:00:00,449.03,449.29,448.65,449.29,2504.0,430.3969,430.6462,430.0327,430.6462,2504.0
2021-07-08 11:10:00,449.63,450.41,449.46,450.41,1239.0,430.972,431.7197,430.8091,431.7197,1239.0
2021-07-08 11:20:00,451.18,451.71,450.89,451.35,739.0,432.4577,432.9657,432.1798,432.6207,739.0
2021-07-08 11:30:00,451.76,452.03,451.35,451.81,1343.0,433.0137,433.2725,432.6207,433.0616,1343.0
2021-07-08 11:40:00,453.31,453.54,453.31,453.54,301.0,434.4993,434.7198,434.4993,434.7198,301.0
2021-07-08 11:50:00,453.04,453.04,452.83,452.83,200.0,434.2405,434.2405,434.0393,434.0393,200.0
2021-07-08 12:00:00,453.05,453.61,453.05,453.41,1411.0,434.2501,434.7869,434.2501,434.5952,1411.0
2021-07-08 12:10:00,453.24,453.6,452.88,453.2,2101.0,434.4322,434.7773,434.0872,434.3939,2101.0
2021-07-08 12:20:00,452.99,453.18,452.99,453.17,400.0,434.1926,434.3747,434.1926,434.3651,400.0
2021-07-08 12:30:00,453.27,453.41,453.27,453.41,300.0,434.461,434.5952,434.461,434.5952,300.0
2021-07-08 12:40:00,453.7,454.34,453.7,454.34,894.0,434.8732,435.4866,434.8732,435.4866,894.0
2021-07-08 12:50:00,454.03,454.26,454.03,454.25,526.0,435.1895,435.4099,435.1895,435.4003,526.0
2021-07-08 13:00:00,452.95,453.18,452.41,452.41,500.0,434.1543,434.3747,433.6367,433.6367,500.0
2021-07-08 13:10:00,452.45,452.77,452.45,452.77,600.0,433.675,433.9817,433.675,433.9817,600.0
2021-07-08 13:20:00,452.03,452.13,451.21,451.98,712.0,433.2725,433.3683,432.4865,433.2245,712.0
2021-07-08 13:30:00,451.55,451.55,450.18,451.19,809.0,432.8124,432.8124,431.4992,432.4673,809.0
2021-07-08 13:40:00,450.83,450.83,450.03,450.03,907.0,432.1222,432.1222,431.3554,431.3554,907.0
2021-07-08 13:50:00,449.38,449.92,449.35,449.35,900.0,430.7324,431.25,430.7037,430.7037,900.0
2021-07-08 14:00:00,449.15,449.35,448.57,448.57,1100.0,430.512,430.7037,429.956,429.956,1100.0
2021-07-08 14:10:00,448.48,448.98,448.41,448.5,2834.0,429.8698,430.349,429.8027,429.8889,2834.0
2021-07-08 14:20:00,448.81,449.17,448.65,448.66,800.0,430.1861,430.5311,430.0327,430.0423,800.0
2021-07-08 14:30:00,448.9,449.16,448.7,448.7,1300.0,430.2723,430.5215,430.0806,430.0806,1300.0
2021-07-08 14:40:00,448.55,448.78,448.33,448.39,810.0,429.9369,430.1573,429.726,429.7835,810.0
2021-07-08 14:50:00,448.66,448.67,448.45,448.48,1007.0,430.0423,430.0519,429.841,429.8698,1007.0
2021-07-08 15:00:00,448.54,448.97,448.49,448.49,1765.0,429.9273,430.3394,429.8793,429.8793,1765.0
2021-07-08 15:10:00,448.46,448.7,448.44,448.7,810.0,429.8506,430.0806,429.8314,430.0806,810.0
2021-07-08 15:20:00,448.8,449.66,448.8,449.33,1596.0,430.1765,431.0008,430.1765,430.6845,1596.0
2021-07-08 15:30:00,449.53,449.77,448.95,449.14,2429.0,430.8762,431.1062,430.3203,430.5024,2429.0
2021-07-08 15:40:00,448.88,448.9,447.75,447.94,3309.0,430.2532,430.2723,429.1701,429.3522,3309.0
2021-07-08 15:50:00,448.3,450.01,448.17,449.64,12062.0,429.6972,431.3363,429.5726,430.9816,12062.0
2021-07-09 09:30:00,455.77,457.29,454.93,456.58,4564.0,436.8573,438.3142,436.0521,437.6336,4564.0
2021-07-09 09:40:00,456.58,457.87,454.31,454.31,3160.0,437.6336,438.8701,435.4578,435.4578,3160.0
2021-07-09 09:50:00,454.7,455.5,454.61,454.61,1020.0,435.8317,436.5985,435.7454,435.7454,1020.0
2021-07-09 10:00:00,455.36,455.94,454.47,455.89,800.0,436.4643,437.0202,435.6112,436.9723,800.0
2021-07-09 10:10:00,456.94,457.75,456.94,457.75,300.0,437.9787,438.7551,437.9787,438.7551,300.0
2021-07-09 10:20:00,457.52,457.52,456.34,456.49,900.0,438.5346,438.5346,437.4036,437.5474,900.0
2021-07-09 10:30:00,456.44,457.68,456.43,457.04,1200.0,437.4995,438.688,437.4899,438.0746,1200.0
2021-07-09 10:40:00,457.51,457.51,456.4,457.29,859.0,438.5251,438.5251,437.4611,438.3142,859.0
2021-07-09 10:50:00,457.23,457.23,456.19,456.19,600.0,438.2567,438.2567,437.2598,437.2598,600.0
2021-07-09 11:00:00,456.27,456.27,455.71,455.72,540.0,437.3365,437.3365,436.7997,436.8093,540.0
2021-07-09 11:10:00,455.14,455.14,455.14,455.14,100.0,436.2534,436.2534,436.2534,436.2534,100.0
2021-07-09 11:20:00,455.77,455.77,455.63,455.63,325.0,436.8573,436.8573,436.7231,436.7231,325.0
2021-07-09 11:30:00,455.7,455.78,455.7,455.78,500.0,436.7902,436.8668,436.7902,436.8668,500.0
2021-07-09 11:40:00,456.78,457.32,456.42,456.42,1201.0,437.8253,438.3429,437.4803,437.4803,1201.0
2021-07-09 11:50:00,456.3,456.78,455.94,455.94,900.0,437.3653,437.8253,437.0202,437.0202,900.0
2021-07-09 12:00:00,455.77,456.07,455.38,455.38,400.0,436.8573,437.1448,436.4834,436.4834,400.0
2021-07-09 12:10:00,454.65,454.65,454.65,454.65,100.0,435.7837,435.7837,435.7837,435.7837,100.0
2021-07-09 12:20:00,454.69,454.69,453.65,453.66,733.0,435.8221,435.8221,434.8252,434.8348,733.0
2021-07-09 12:30:00,453.73,454.02,453.48,453.49,403.0,434.9019,435.1799,434.6623,434.6719,403.0
2021-07-09 12:40:00,454.09,454.26,453.93,453.94,300.0,435.247,435.4099,435.0936,435.1032,300.0
2021-07-09 12:50:00,454.3,454.43,454.19,454.35,726.0,435.4483,435.5729,435.3428,435.4962,726.0
2021-07-09 13:00:00,454.06,454.06,454.04,454.06,300.0,435.2182,435.2182,435.199,435.2182,300.0
2021-07-09 13:10:00,454.03,454.45,453.85,454.45,600.0,435.1895,435.592,435.0169,435.592,600.0
2021-07-09 13:20:00,454.35,454.47,454.18,454.47,500.0,435.4962,435.6112,435.3332,435.6112,500.0
2021-07-09 13:30:00,454.7,454.83,454.36,454.83,500.0,435.8317,435.9563,435.5058,435.9563,500.0
2021-07-09 13:40:00,455.18,455.34,455.18,455.34,301.0,436.2917,436.4451,436.2917,436.4451,301.0
2021-07-09 13:50:00,455.35,455.5,455.06,455.06,1106.0,436.4547,436.5985,436.1767,436.1767,1106.0
2021-07-09 14:00:00,454.91,454.91,454.46,454.46,300.0,436.0329,436.0329,435.6016,435.6016,300.0
2021-07-09 14:10:00,455.1,455.1,455.1,455.1,100.0,436.2151,436.2151,436.2151,436.2151,100.0
2021-07-09 14:20:00,455.3,455.37,455.08,455.08,1059.0,436.4068,436.4739,436.1959,436.1959,1059.0
2021-07-09 14:30:00,455.03,455.43,455.02,455.43,400.0,436.148,436.5314,436.1384,436.5314,400.0
2021-07-09 14:40:00,455.16,455.43,454.95,455.25,400.0,436.2726,436.5314,436.0713,436.3588,400.0
2021-07-09 14:50:00,455.29,455.29,455.29,455.29,200.0,436.3972,436.3972,436.3972,436.3972,200.0
2021-07-09 15:00:00,455.39,455.74,455.38,455.74,500.0,436.493,436.8285,436.4834,436.8285,500.0
2021-07-09 15:10:00,455.89,456.11,455.82,456.11,600.0,436.9723,437.1831,436.9052,437.1831,600.0
2021-07-09 15:20:00,455.85,456.23,455.61,456.22,1109.0,436.9339,437.2982,436.7039,437.2886,1109.0
2021-07-09 15:30:00,456.17,456.3,455.75,456.03,1902.0,437.2407,437.3653,436.8381,437.1065,1902.0
2021-07-09 15:40:00,455.53,456.14,455.44,456.14,1219.0,436.6272,437.2119,436.5409,437.2119,1219.0
2021-07-09 15:50:00,456.34,456.93,456.12,456.83,8399.0,437.4036,437.9691,437.1927,437.8733,8399.0
2021-07-12 09:30:00,453.62,456.5,453.62,456.5,4071.0,434.7965,437.557,434.7965,437.557,4071.0
2021-07-12 09:40:00,457.3,457.3,456.2,456.68,300.0,438.3238,438.3238,437.2694,437.7295,300.0
2021-07-12 09:50:00,457.07,457.96,457.04,457.04,924.0,438.1033,438.9564,438.0746,438.0746,924.0
2021-07-12 10:00:00,457.06,457.9,456.92,457.69,1491.0,438.0937,438.8989,437.9595,438.6976,1491.0
2021-07-12 10:10:00,457.4,457.79,456.61,457.79,1503.0,438.4196,438.7934,437.6624,438.7934,1503.0
2021-07-12 10:20:00,457.13,457.44,456.13,456.19,1100.0,438.1608,438.458,437.2023,437.2598,1100.0
2021-07-12 10:30:00,457.12,457.54,456.7,456.71,1124.0,438.1512,438.5538,437.7487,437.7582,1124.0
2021-07-12 10:40:00,457.04,457.17,457.0,457.01,402.0,438.0746,438.1992,438.0362,438.0458,402.0
2021-07-12 10:50:00,456.31,456.31,455.94,456.12,900.0,437.3748,437.3748,437.0202,437.1927,900.0
2021-07-12 11:00:00,456.16,456.17,455.61,455.78,800.0,437.2311,437.2407,436.7039,436.8668,800.0
2021-07-12 11:10:00,455.7,456.5,455.69,456.5,400.0,436.7902,437.557,436.7806,437.557,400.0
2021-07-12 11:20:00,455.8,456.14,455.02,456.14,1473.0,436.886,437.2119,436.1384,437.2119,1473.0
2021-07-12 11:30:00,455.55,455.69,455.18,455.18,775.0,436.6464,436.7806,436.2917,436.2917,775.0
2021-07-12 11:40:00,455.5,455.5,454.51,454.81,810.0,436.5985,436.5985,435.6495,435.9371,810.0
2021-07-12 11:50:00,454.52,455.08,454.51,455.08,300.0,435.6591,436.1959,435.6495,436.1959,300.0
2021-07-12 12:00:00,454.91,454.91,454.91,454.91,100.0,436.0329,436.0329,436.0329,436.0329,100.0
2021-07-12 12:10:00,454.26,454.41,454.26,454.41,477.0,435.4099,435.5537,435.4099,435.5537,477.0
2021-07-12 12:20:00,454.33,454.4,453.35,453.35,885.0,435.477,435.5441,434.5377,434.5377,885.0
2021-07-12 12:30:00,453.69,453.77,453.56,453.76,557.0,434.8636,434.9402,434.739,434.9307,557.0
2021-07-12 12:40:00,453.99,453.99,453.35,453.36,455.0,435.1511,435.1511,434.5377,434.5473,455.0
2021-07-12 12:50:00,453.23,453.37,453.22,453.24,300.0,434.4227,434.5568,434.4131,434.4322,300.0
2021-07-12 13:00:00,453.3,453.53,453.18,453.31,986.0,434.4898,434.7102,434.3747,434.4993,986.0
2021-07-12 13:10:00,453.19,454.23,452.86,454.12,1501.0,434.3843,435.3812,434.068,435.2757,1501.0
2021-07-12 13:20:00,454.28,454.98,454.27,454.92,948.0,435.4291,436.1,435.4195,436.0425,948.0
2021-07-12 13:30:00,455.04,455.41,455.02,455.4,500.0,436.1575,436.5122,436.1384,436.5026,500.0
2021-07-12 13:40:00,455.25,455.61,455.2,455.61,1000.0,436.3588,436.7039,436.3109,436.7039,1000.0
2021-07-12 13:50:00,455.9,455.9,455.58,455.58,1958.0,436.9819,436.9819,436.6751,436.6751,1958.0
2021-07-12 14:00:00,455.99,455.99,455.61,455.68,1396.0,437.0681,437.0681,436.7039,436.771,1396.0
2021-07-12 14:10:00,455.75,456.03,455.75,456.03,1204.0,436.8381,437.1065,436.8381,437.1065,1204.0
2021-07-12 14:20:00,456.34,456.56,455.93,456.56,1199.0,437.4036,437.6145,437.0106,437.6145,1199.0
2021-07-12 14:30:00,456.42,456.74,456.36,456.62,1638.0,437.4803,437.787,437.4228,437.672,1638.0
2021-07-12 14:40:00,456.56,456.6,455.94,456.18,3752.0,437.6145,437.6528,437.0202,437.2502,3752.0
2021-07-12 14:50:00,455.96,456.59,455.95,456.59,791.0,437.0394,437.6432,437.0298,437.6432,791.0
2021-07-12 15:00:00,456.58,456.85,456.49,456.83,1566.0,437.6336,437.8924,437.5474,437.8733,1566.0
2021-07-12 15:10:00,456.94,457.02,456.82,457.02,1102.0,437.9787,438.0554,437.8637,438.0554,1102.0
2021-07-12 15:20:00,457.18,457.25,456.8,456.92,1869.0,438.2087,438.2758,437.8445,437.9595,1869.0
2021-07-12 15:30:00,457.01,457.55,456.89,456.97,4964.0,438.0458,438.5634,437.9308,438.0075,4964.0
2021-07-12 15:40:00,456.98,458.11,456.98,457.98,2096.0,438.017,439.1002,438.017,438.9755,2096.0
2021-07-12 15:50:00,457.99,458.38,457.56,457.69,8402.0,438.9851,439.3589,438.573,438.6976,8402.0
2021-07-13 09:30:00,457.38,457.38,455.42,455.42,2091.0,438.4004,438.4004,436.5218,436.5218,2091.0
2021-07-13 09:40:00,455.4,455.52,453.39,453.4,1765.0,436.5026,436.6176,434.576,434.5856,1765.0
2021-07-13 09:50:00,454.57,455.43,454.09,455.43,3144.0,435.707,436.5314,435.247,436.5314,3144.0
2021-07-13 10:00:00,455.05,457.16,454.71,456.34,1348.0,436.1671,438.1896,435.8412,437.4036,1348.0
2021-07-13 10:10:00,457.15,459.24,457.15,458.5,2000.0,438.18,440.1833,438.18,439.474,2000.0
2021-07-13 10:20:00,458.94,458.94,458.03,458.19,900.0,439.8957,439.8957,439.0235,439.1768,900.0
2021-07-13 10:30:00,458.41,459.07,457.96,458.61,2627.0,439.3877,440.0203,438.9564,439.5794,2627.0
2021-07-13 10:40:00,458.55,458.67,457.86,457.86,1307.0,439.5219,439.6369,438.8605,438.8605,1307.0
2021-07-13 10:50:00,457.66,458.49,457.17,457.17,2420.0,438.6688,439.4644,438.1992,438.1992,2420.0
2021-07-13 11:00:00,456.61,456.61,456.03,456.09,1607.0,437.6624,437.6624,437.1065,437.164,1607.0
2021-07-13 11:10:00,456.32,456.32,455.45,455.62,2001.0,437.3844,437.3844,436.5505,436.7135,2001.0
2021-07-13 11:20:00,455.87,456.51,455.83,456.01,1700.0,436.9531,437.5665,436.9148,437.0873,1700.0
2021-07-13 11:30:00,455.22,455.48,454.83,454.99,920.0,436.3301,436.5793,435.9563,436.1096,920.0
2021-07-13 11:40:00,455.28,455.31,454.39,455.31,2591.0,436.3876,436.4163,435.5345,436.4163,2591.0
2021-07-13 11:50:00,454.98,455.17,454.98,454.98,617.0,436.1,436.2822,436.1,436.1,617.0
2021-07-13 12:00:00,454.81,454.92,454.27,454.5,6249.0,435.9371,436.0425,435.4195,435.64,6249.0
2021-07-13 12:10:00,454.48,454.48,453.87,454.28,700.0,435.6208,435.6208,435.0361,435.4291,700.0
2021-07-13 12:20:00,454.25,454.98,454.24,454.98,948.0,435.4003,436.1,435.3907,436.1,948.0
2021-07-13 12:30:00,454.89,455.03,454.62,454.68,2000.0,436.0138,436.148,435.755,435.8125,2000.0
2021-07-13 12:40:00,454.43,454.46,454.28,454.35,1400.0,435.5729,435.6016,435.4291,435.4962,1400.0
2021-07-13 12:50:00,454.52,454.77,454.31,454.67,1580.0,435.6591,435.8988,435.4578,435.8029,1580.0
2021-07-13 13:00:00,454.81,455.09,454.66,455.09,3205.0,435.9371,436.2055,435.7933,436.2055,3205.0
2021-07-13 13:10:00,454.77,455.12,454.71,455.01,3760.0,435.8988,436.2342,435.8412,436.1288,3760.0
2021-07-13 13:20:00,455.06,455.48,455.06,455.33,1200.0,436.1767,436.5793,436.1767,436.4355,1200.0
2021-07-13 13:30:00,455.4,455.53,455.3,455.52,1300.0,436.5026,436.6272,436.4068,436.6176,1300.0
2021-07-13 13:40:00,455.52,455.8,455.48,455.8,1318.0,436.6176,436.886,436.5793,436.886,1318.0
2021-07-13 13:50:00,455.86,455.86,455.78,455.79,722.0,436.9435,436.9435,436.8668,436.8764,722.0
2021-07-13 14:00:00,455.43,455.96,455.25,455.31,1871.0,436.5314,437.0394,436.3588,436.4163,1871.0
2021-07-13 14:10:00,455.52,455.93,455.32,455.5,2263.0,436.6176,437.0106,436.4259,436.5985,2263.0
2021-07-13 14:20:00,455.93,455.93,455.33,455.48,1000.0,437.0106,437.0106,436.4355,436.5793,1000.0
2021-07-13 14:30:00,455.5,455.5,454.95,455.17,1180.0,436.5985,436.5985,436.0713,436.2822,1180.0
2021-07-13 14:40:00,454.84,455.28,454.82,455.28,1238.0,435.9658,436.3876,435.9467,436.3876,1238.0
2021-07-13 14:50:00,455.25,455.28,454.89,455.13,837.0,436.3588,436.3876,436.0138,436.2438,837.0
2021-07-13 15:00:00,455.05,455.21,454.51,454.74,1745.0,436.1671,436.3205,435.6495,435.87,1745.0
2021-07-13 15:10:00,454.15,454.16,453.65,453.78,1555.0,435.3045,435.3141,434.8252,434.9498,1555.0
2021-07-13 15:20:00,453.66,454.76,453.64,454.76,4302.0,434.8348,435.8892,434.8156,435.8892,4302.0
2021-07-13 15:30:00,454.85,454.85,454.31,454.58,2329.0,435.9754,435.9754,435.4578,435.7166,2329.0
2021-07-13 15:40:00,454.58,455.12,454.58,455.08,3844.0,435.7166,436.2342,435.7166,436.1959,3844.0
2021-07-13 15:50:00,455.1,455.84,454.96,455.15,19944.0,436.2151,436.9243,436.0809,436.263,19944.0
2021-07-14 09:30:00,457.56,458.09,456.71,458.09,4348.0,438.573,439.081,437.7582,439.081,4348.0
2021-07-14 09:40:00,459.21,459.21,457.0,457.25,1655.0,440.1545,440.1545,438.0362,438.2758,1655.0
2021-07-14 09:50:00,457.67,457.67,456.84,457.0,1738.0,438.6784,438.6784,437.8829,438.0362,1738.0
2021-07-14 10:00:00,456.81,456.81,454.44,454.46,3004.0,437.8541,437.8541,435.5824,435.6016,3004.0
2021-07-14 10:10:00,454.1,455.82,454.1,455.82,1722.0,435.2566,436.9052,435.2566,436.9052,1722.0
2021-07-14 10:20:00,455.49,455.52,454.59,454.59,800.0,436.5889,436.6176,435.7262,435.7262,800.0
2021-07-14 10:30:00,453.81,455.26,453.8,455.24,900.0,434.9786,436.3684,434.969,436.3492,900.0
2021-07-14 10:40:00,455.33,455.34,455.26,455.34,400.0,436.4355,436.4451,436.3684,436.4451,400.0
2021-07-14 10:50:00,455.16,455.9,455.16,455.55,1600.0,436.2726,436.9819,436.2726,436.6464,1600.0
2021-07-14 11:00:00,454.54,454.54,454.09,454.09,400.0,435.6783,435.6783,435.247,435.247,400.0
2021-07-14 11:10:00,454.08,454.37,454.06,454.16,400.0,435.2374,435.5153,435.2182,435.3141,400.0
2021-07-14 11:20:00,454.37,454.65,453.68,453.68,1702.0,435.5153,435.7837,434.854,434.854,1702.0
2021-07-14 11:30:00,453.75,454.44,453.71,454.2,1217.0,434.9211,435.5824,434.8827,435.3524,1217.0
2021-07-14 11:40:00,454.05,454.05,453.83,453.83,300.0,435.2086,435.2086,434.9978,434.9978,300.0
2021-07-14 11:50:00,453.59,454.56,453.59,454.56,1422.0,434.7677,435.6975,434.7677,435.6975,1422.0
2021-07-14 12:00:00,454.65,456.35,454.65,456.07,919.0,435.7837,437.4132,435.7837,437.1448,919.0
2021-07-14 12:10:00,456.25,456.4,456.2,456.4,800.0,437.3173,437.4611,437.2694,437.4611,800.0
2021-07-14 12:20:00,456.55,456.61,455.81,456.61,1414.0,437.6049,437.6624,436.8956,437.6624,1414.0
2021-07-14 12:30:00,456.86,456.96,456.6,456.96,1660.0,437.902,437.9979,437.6528,437.9979,1660.0
2021-07-14 12:40:00,456.89,457.23,456.89,457.23,610.0,437.9308,438.2567,437.9308,438.2567,610.0
2021-07-14 12:50:00,456.81,456.98,456.78,456.95,1100.0,437.8541,438.017,437.8253,437.9883,1100.0
2021-07-14 13:00:00,456.35,456.51,455.49,455.67,603.0,437.4132,437.5665,436.5889,436.7614,603.0
2021-07-14 13:10:00,455.64,455.81,455.64,455.66,576.0,436.7326,436.8956,436.7326,436.7518,576.0
2021-07-14 13:20:00,455.35,456.51,455.35,456.32,6152.0,436.4547,437.5665,436.4547,437.3844,6152.0
2021-07-14 13:30:00,456.56,457.13,456.38,457.13,1423.0,437.6145,438.1608,437.4419,438.1608,1423.0
2021-07-14 13:40:00,457.24,457.24,456.89,456.9,953.0,438.2663,438.2663,437.9308,437.9404,953.0
2021-07-14 13:50:00,457.14,457.37,456.67,456.67,1459.0,438.1704,438.3909,437.7199,437.7199,1459.0
2021-07-14 14:00:00,456.71,456.9,456.44,456.86,863.0,437.7582,437.9404,437.4995,437.902,863.0
2021-07-14 14:10:00,456.89,457.18,456.89,457.13,700.0,437.9308,438.2087,437.9308,438.1608,700.0
2021-07-14 14:20:00,456.91,457.3,456.82,456.82,1648.0,437.9499,438.3238,437.8637,437.8637,1648.0
2021-07-14 14:30:00,457.02,457.02,456.45,456.65,300.0,438.0554,438.0554,437.509,437.7007,300.0
2021-07-14 14:40:00,456.63,456.83,456.42,456.45,1832.0,437.6816,437.8733,437.4803,437.509,1832.0
2021-07-14 14:50:00,456.61,456.69,456.29,456.59,1101.0,437.6624,437.7391,437.3557,437.6432,1101.0
2021-07-14 15:00:00,456.54,456.88,456.43,456.88,2513.0,437.5953,437.9212,437.4899,437.9212,2513.0
2021-07-14 15:10:00,456.85,456.85,456.15,456.43,2500.0,437.8924,437.8924,437.2215,437.4899,2500.0
2021-07-14 15:20:00,456.41,456.57,456.4,456.57,1338.0,437.4707,437.6241,437.4611,437.6241,1338.0
2021-07-14 15:30:00,456.25,456.87,456.25,456.59,2900.0,437.3173,437.9116,437.3173,437.6432,2900.0
2021-07-14 15:40:00,456.55,457.61,456.55,457.24,6206.0,437.6049,438.6209,437.6049,438.2663,6206.0
2021-07-14 15:50:00,457.21,457.81,456.71,457.19,30456.0,438.2375,438.8126,437.7582,438.2183,30456.0
2021-07-15 09:30:00,454.81,457.9,454.8,457.9,3275.0,435.9371,438.8989,435.9275,438.8989,3275.0
2021-07-15 09:40:00,459.27,459.54,457.94,458.22,1623.0,440.212,440.4708,438.9372,439.2056,1623.0
2021-07-15 09:50:00,458.16,459.26,458.01,458.05,1548.0,439.1481,440.2024,439.0043,439.0426,1548.0
2021-07-15 10:00:00,458.58,459.41,457.96,458.05,11780.0,439.5507,440.3462,438.9564,439.0426,11780.0
2021-07-15 10:10:00,458.31,458.31,457.21,457.63,22121.0,439.2919,439.2919,438.2375,438.6401,22121.0
2021-07-15 10:20:00,457.49,458.0,457.46,457.63,7306.0,438.5059,438.9947,438.4771,438.6401,7306.0
2021-07-15 10:30:00,457.63,459.43,457.63,459.43,2449.0,438.6401,440.3654,438.6401,440.3654,2449.0
2021-07-15 10:40:00,460.0,460.14,459.64,460.0,1075.0,440.9117,441.0459,440.5667,440.9117,1075.0
2021-07-15 10:50:00,460.83,461.0,459.01,459.02,4166.0,441.7073,441.8702,439.9628,439.9724,4166.0
2021-07-15 11:00:00,458.74,458.74,457.37,457.92,1702.0,439.704,439.704,438.3909,438.918,1702.0
2021-07-15 11:10:00,457.83,458.29,457.28,458.29,1200.0,438.8318,439.2727,438.3046,439.2727,1200.0
2021-07-15 11:20:00,458.0,458.0,457.15,457.46,1112.0,438.9947,438.9947,438.18,438.4771,1112.0
2021-07-15 11:30:00,457.47,457.8,457.46,457.64,900.0,438.4867,438.803,438.4771,438.6497,900.0
2021-07-15 11:40:00,458.0,458.29,457.56,458.29,2863.0,438.9947,439.2727,438.573,439.2727,2863.0
2021-07-15 11:50:00,458.27,458.95,458.27,458.4,1384.0,439.2535,439.9053,439.2535,439.3781,1384.0
2021-07-15 12:00:00,458.26,458.51,457.88,457.88,829.0,439.2439,439.4836,438.8797,438.8797,829.0
2021-07-15 12:10:00,458.36,458.46,457.19,457.2,755.0,439.3398,439.4356,438.2183,438.2279,755.0
2021-07-15 12:20:00,457.49,457.75,457.44,457.44,500.0,438.5059,438.7551,438.458,438.458,500.0
2021-07-15 12:30:00,457.23,457.81,457.22,457.76,900.0,438.2567,438.8126,438.2471,438.7647,900.0
2021-07-15 12:40:00,458.11,458.7,458.08,458.36,1626.0,439.1002,439.6657,439.0714,439.3398,1626.0
2021-07-15 12:50:00,458.54,458.54,458.04,458.04,1433.0,439.5123,439.5123,439.0331,439.0331,1433.0
2021-07-15 13:00:00,457.88,458.56,457.88,458.43,907.0,438.8797,439.5315,438.8797,439.4069,907.0
2021-07-15 13:10:00,457.98,457.98,457.01,457.22,3039.0,438.9755,438.9755,438.0458,438.2471,3039.0
2021-07-15 13:20:00,457.16,457.38,457.16,457.38,1013.0,438.1896,438.4004,438.1896,438.4004,1013.0
2021-07-15 13:30:00,457.07,457.07,456.42,456.71,900.0,438.1033,438.1033,437.4803,437.7582,900.0
2021-07-15 13:40:00,456.72,456.97,456.72,456.97,600.0,437.7678,438.0075,437.7678,438.0075,600.0
2021-07-15 13:50:00,457.08,457.19,456.84,457.01,1183.0,438.1129,438.2183,437.8829,438.0458,1183.0
2021-07-15 14:00:00,456.96,457.01,456.96,457.0,200.0,437.9979,438.0458,437.9979,438.0362,200.0
2021-07-15 14:10:00,457.44,458.15,457.3,457.91,1080.0,438.458,439.1385,438.3238,438.9085,1080.0
2021-07-15 14:20:00,458.39,458.72,458.39,458.72,400.0,439.3685,439.6848,439.3685,439.6848,400.0
2021-07-15 14:30:00,458.83,459.01,458.52,458.95,800.0,439.7903,439.9628,439.4931,439.9053,800.0
2021-07-15 14:40:00,458.88,458.88,458.23,458.6,900.0,439.8382,439.8382,439.2152,439.5698,900.0
2021-07-15 14:50:00,458.52,458.85,458.36,458.85,600.0,439.4931,439.8094,439.3398,439.8094,600.0
2021-07-15 15:00:00,458.89,459.51,458.89,459.51,804.0,439.8478,440.4421,439.8478,440.4421,804.0
2021-07-15 15:10:00,459.52,459.63,459.29,459.63,1561.0,440.4516,440.5571,440.2312,440.5571,1561.0
2021-07-15 15:20:00,459.44,459.44,458.98,459.21,3904.0,440.375,440.375,439.9341,440.1545,3904.0
2021-07-15 15:30:00,459.08,459.22,458.63,458.64,3663.0,440.0299,440.1641,439.5986,439.6082,3663.0
2021-07-15 15:40:00,458.63,458.63,458.31,458.32,3736.0,439.5986,439.5986,439.2919,439.3014,3736.0
2021-07-15 15:50:00,458.37,458.57,457.32,457.45,20289.0,439.3494,439.5411,438.3429,438.4675,20289.0
2021-07-16 09:30:00,459.23,459.75,457.56,457.56,4423.0,440.1737,440.6721,438.573,438.573,4423.0
2021-07-16 09:40:00,457.59,459.23,456.97,459.23,1080.0,438.6017,440.1737,438.0075,440.1737,1080.0
2021-07-16 09:50:00,459.16,459.16,457.75,457.96,1861.0,440.1066,440.1066,438.7551,438.9564,1861.0
2021-07-16 10:00:00,458.31,458.88,457.23,458.35,3414.0,439.2919,439.8382,438.2567,439.3302,3414.0
2021-07-16 10:10:00,458.05,458.05,456.62,456.66,1346.0,439.0426,439.0426,437.672,437.7103,1346.0
2021-07-16 10:20:00,457.27,457.69,455.2,455.2,1909.0,438.295,438.6976,436.3109,436.3109,1909.0
2021-07-16 10:30:00,455.09,455.41,453.94,454.33,1881.0,436.2055,436.5122,435.1032,435.477,1881.0
2021-07-16 10:40:00,454.48,454.75,453.69,454.22,1200.0,435.6208,435.8796,434.8636,435.3716,1200.0
2021-07-16 10:50:00,454.5,455.56,454.5,455.56,1913.0,435.64,436.656,435.64,436.656,1913.0
2021-07-16 11:00:00,455.95,456.24,455.73,456.0,1143.0,437.0298,437.3078,436.8189,437.0777,1143.0
2021-07-16 11:10:00,456.67,456.73,455.68,456.37,1533.0,437.7199,437.7774,436.771,437.4324,1533.0
2021-07-16 11:20:00,456.49,456.61,456.39,456.43,601.0,437.5474,437.6624,437.4515,437.4899,601.0
2021-07-16 11:30:00,456.79,456.97,456.79,456.95,600.0,437.8349,438.0075,437.8349,437.9883,600.0
2021-07-16 11:40:00,457.36,457.77,457.06,457.06,1110.0,438.3813,438.7743,438.0937,438.0937,1110.0
2021-07-16 11:50:00,457.29,458.02,457.14,458.0,1005.0,438.3142,439.0139,438.1704,438.9947,1005.0
2021-07-16 12:00:00,458.05,458.41,457.96,458.32,900.0,439.0426,439.3877,438.9564,439.3014,900.0
2021-07-16 12:10:00,458.37,458.37,458.09,458.31,918.0,439.3494,439.3494,439.081,439.2919,918.0
2021-07-16 12:20:00,458.15,458.16,457.57,457.61,620.0,439.1385,439.1481,438.5826,438.6209,620.0
2021-07-16 12:30:00,457.35,457.54,457.15,457.16,906.0,438.3717,438.5538,438.18,438.1896,906.0
2021-07-16 12:40:00,457.28,457.57,456.79,456.8,800.0,438.3046,438.5826,437.8349,437.8445,800.0
2021-07-16 12:50:00,456.71,456.74,456.65,456.65,400.0,437.7582,437.787,437.7007,437.7007,400.0
2021-07-16 13:00:00,456.18,456.84,456.18,456.67,1575.0,437.2502,437.8829,437.2502,437.7199,1575.0
2021-07-16 13:10:00,457.03,457.21,457.03,457.21,400.0,438.065,438.2375,438.065,438.2375,400.0
2021-07-16 13:20:00,457.6,457.6,456.17,456.17,4052.0,438.6113,438.6113,437.2407,437.2407,4052.0
2021-07-16 13:30:00,455.57,455.57,454.46,454.89,1173.0,436.6656,436.6656,435.6016,436.0138,1173.0
2021-07-16 13:40:00,454.63,455.0,454.57,454.72,1406.0,435.7646,436.1192,435.707,435.8508,1406.0
2021-07-16 13:50:00,454.88,455.27,454.88,455.11,777.0,436.0042,436.378,436.0042,436.2246,777.0
2021-07-16 14:00:00,455.19,455.19,454.73,454.92,1281.0,436.3013,436.3013,435.8604,436.0425,1281.0
2021-07-16 14:10:00,455.03,455.71,455.02,455.71,1220.0,436.148,436.7997,436.1384,436.7997,1220.0
2021-07-16 14:20:00,455.48,455.48,454.47,454.63,3846.0,436.5793,436.5793,435.6112,435.7646,3846.0
2021-07-16 14:30:00,454.37,454.4,453.86,454.16,1370.0,435.5153,435.5441,435.0265,435.3141,1370.0
2021-07-16 14:40:00,454.13,454.65,453.6,453.6,4159.0,435.2853,435.7837,434.7773,434.7773,4159.0
2021-07-16 14:50:00,453.72,453.76,452.93,452.94,4012.0,434.8923,434.9307,434.1351,434.1447,4012.0
2021-07-16 15:00:00,452.73,452.86,452.3,452.33,2704.0,433.9434,434.068,433.5312,433.56,2704.0
2021-07-16 15:10:00,452.57,453.28,452.3,453.28,1745.0,433.79,434.4706,433.5312,434.4706,1745.0
2021-07-16 15:20:00,453.51,453.51,453.39,453.5,700.0,434.691,434.691,434.576,434.6815,700.0
2021-07-16 15:30:00,453.72,453.93,453.6,453.93,900.0,434.8923,435.0936,434.7773,435.0936,900.0
2021-07-16 15:40:00,454.12,454.35,452.69,452.82,1800.0,435.2757,435.4962,433.9051,434.0297,1800.0
2021-07-16 15:50:00,452.56,453.77,452.55,453.19,8534.0,433.7805,434.9402,433.7709,434.3843,8534.0
2021-07-19 09:30:00,448.47,450.68,447.18,450.26,4876.0,429.8602,431.9785,428.6237,431.5759,4876.0
2021-07-19 09:40:00,449.89,449.89,446.88,447.56,1420.0,431.2213,431.2213,428.3362,428.9879,1420.0
2021-07-19 09:50:00,446.93,449.29,446.17,449.27,2933.0,428.3841,430.6462,427.6556,430.627,2933.0
2021-07-19 10:00:00,448.75,449.88,448.52,449.88,2000.0,430.1286,431.2117,429.9081,431.2117,2000.0
2021-07-19 10:10:00,450.17,450.84,448.37,448.52,6068.0,431.4896,432.1318,429.7643,429.9081,6068.0
2021-07-19 10:20:00,448.36,448.77,447.58,448.77,2809.0,429.7547,430.1477,429.0071,430.1477,2809.0
2021-07-19 10:30:00,448.1,450.32,447.99,450.32,4948.0,429.5055,431.6334,429.4001,431.6334,4948.0
2021-07-19 10:40:00,450.35,450.5,449.34,450.42,1300.0,431.6622,431.8059,430.6941,431.7293,1300.0
2021-07-19 10:50:00,450.39,450.62,450.04,450.59,1800.0,431.7005,431.921,431.365,431.8922,1800.0
2021-07-19 11:00:00,450.69,450.98,450.02,450.98,1001.0,431.9881,432.266,431.3459,432.266,1001.0
2021-07-19 11:10:00,450.55,450.55,449.78,450.12,3512.0,431.8539,431.8539,431.1158,431.4417,3512.0
2021-07-19 11:20:00,449.75,449.75,448.59,448.76,700.0,431.0871,431.0871,429.9752,430.1381,700.0
2021-07-19 11:30:00,448.72,449.42,448.57,448.75,2083.0,430.0998,430.7708,429.956,430.1286,2083.0
2021-07-19 11:40:00,449.16,450.33,449.16,450.14,931.0,430.5215,431.643,430.5215,431.4609,931.0
2021-07-19 11:50:00,450.61,451.09,450.02,450.95,1300.0,431.9114,432.3715,431.3459,432.2373,1300.0
2021-07-19 12:00:00,450.86,450.86,449.53,449.53,1224.0,432.151,432.151,430.8762,430.8762,1224.0
2021-07-19 12:10:00,449.32,449.58,449.31,449.39,743.0,430.6749,430.9241,430.6653,430.742,743.0
2021-07-19 12:20:00,448.77,449.02,448.32,448.32,700.0,430.1477,430.3874,429.7164,429.7164,700.0
2021-07-19 12:30:00,448.23,448.49,447.95,448.24,1110.0,429.6301,429.8793,429.3618,429.6397,1110.0
2021-07-19 12:40:00,447.9,448.07,447.79,447.97,1682.0,429.3138,429.4768,429.2084,429.3809,1682.0
2021-07-19 12:50:00,447.71,448.86,447.71,448.74,1514.0,429.1317,430.234,429.1317,430.119,1514.0
2021-07-19 13:00:00,449.25,449.87,449.18,449.87,900.0,430.6078,431.2021,430.5407,431.2021,900.0
2021-07-19 13:10:00,449.64,449.67,449.03,449.35,1620.0,430.9816,431.0104,430.3969,430.7037,1620.0
2021-07-19 13:20:00,448.85,448.99,448.24,448.24,1100.0,430.2244,430.3586,429.6397,429.6397,1100.0
2021-07-19 13:30:00,448.19,448.19,447.55,447.65,1180.0,429.5918,429.5918,428.9784,429.0742,1180.0
2021-07-19 13:40:00,447.67,447.81,447.15,447.37,2192.0,429.0934,429.2276,428.595,428.8058,2192.0
2021-07-19 13:50:00,447.26,447.53,447.1,447.45,748.0,428.7004,428.9592,428.547,428.8825,748.0
2021-07-19 14:00:00,447.64,447.75,447.4,447.4,600.0,429.0646,429.1701,428.8346,428.8346,600.0
2021-07-19 14:10:00,446.8,447.77,446.8,447.77,400.0,428.2595,429.1892,428.2595,429.1892,400.0
2021-07-19 14:20:00,447.44,447.44,446.94,447.35,400.0,428.8729,428.8729,428.3937,428.7867,400.0
2021-07-19 14:30:00,447.11,447.27,446.61,446.61,1300.0,428.5566,428.71,428.0774,428.0774,1300.0
2021-07-19 14:40:00,446.31,446.54,445.92,446.28,959.0,427.7898,428.0103,427.416,427.7611,959.0
2021-07-19 14:50:00,446.67,446.67,446.08,446.6,1006.0,428.1349,428.1349,427.5694,428.0678,1006.0
2021-07-19 15:00:00,446.35,447.02,446.17,446.76,1364.0,427.8281,428.4703,427.6556,428.2211,1364.0
2021-07-19 15:10:00,446.59,447.64,446.27,446.98,1624.0,428.0582,429.0646,427.7515,428.432,1624.0
2021-07-19 15:20:00,446.92,447.71,446.91,447.71,1244.0,428.3745,429.1317,428.3649,429.1317,1244.0
2021-07-19 15:30:00,448.01,448.13,447.12,447.96,3367.0,429.4193,429.5343,428.5662,429.3713,3367.0
2021-07-19 15:40:00,448.24,448.69,447.89,448.32,6690.0,429.6397,430.071,429.3042,429.7164,6690.0
2021-07-19 15:50:00,448.34,449.85,448.09,449.53,14205.0,429.7356,431.1829,429.4959,430.8762,14205.0
2021-07-20 09:30:00,451.88,452.73,451.88,452.73,2390.0,433.1287,433.9434,433.1287,433.9434,2390.0
2021-07-20 09:40:00,452.28,452.98,452.28,452.81,700.0,433.5121,434.183,433.5121,434.0201,700.0
2021-07-20 09:50:00,454.99,455.77,454.77,455.77,700.0,436.1096,436.8573,435.8988,436.8573,700.0
2021-07-20 10:00:00,456.18,457.76,456.18,457.21,3252.0,437.2502,438.7647,437.2502,438.2375,3252.0
2021-07-20 10:10:00,457.4,458.06,457.4,457.73,1706.0,438.4196,439.0522,438.4196,438.7359,1706.0
2021-07-20 10:20:00,458.99,458.99,458.99,458.99,100.0,439.9436,439.9436,439.9436,439.9436,100.0
2021-07-20 10:30:00,458.9,458.9,458.01,458.03,1220.0,439.8574,439.8574,439.0043,439.0235,1220.0
2021-07-20 10:40:00,457.98,459.0,457.75,458.93,1414.0,438.9755,439.9532,438.7551,439.8861,1414.0
2021-07-20 10:50:00,458.93,458.94,458.21,458.34,1100.0,439.8861,439.8957,439.196,439.3206,1100.0
2021-07-20 11:00:00,458.71,458.96,457.98,458.15,1700.0,439.6753,439.9149,438.9755,439.1385,1700.0
2021-07-20 11:10:00,458.25,458.56,457.55,457.55,500.0,439.2343,439.5315,438.5634,438.5634,500.0
2021-07-20 11:20:00,457.81,458.03,456.81,456.81,1300.0,438.8126,439.0235,437.8541,437.8541,1300.0
2021-07-20 11:30:00,457.12,457.41,457.12,457.41,542.0,438.1512,438.4292,438.1512,438.4292,542.0
2021-07-20 11:40:00,457.03,457.72,457.03,457.72,400.0,438.065,438.7263,438.065,438.7263,400.0
2021-07-20 11:50:00,458.13,458.49,458.13,458.46,1100.0,439.1193,439.4644,439.1193,439.4356,1100.0
2021-07-20 12:00:00,458.74,458.74,458.43,458.46,800.0,439.704,439.704,439.4069,439.4356,800.0
2021-07-20 12:10:00,458.53,459.1,458.53,459.1,500.0,439.5027,440.0491,439.5027,440.0491,500.0
2021-07-20 12:20:00,459.14,459.28,458.93,458.93,1106.0,440.0874,440.2216,439.8861,439.8861,1106.0
2021-07-20 12:30:00,459.22,459.63,459.22,459.44,1314.0,440.1641,440.5571,440.1641,440.375,1314.0
2021-07-20 12:40:00,459.29,459.54,458.91,459.52,1205.0,440.2312,440.4708,439.867,440.4516,1205.0
2021-07-20 12:50:00,459.74,459.77,459.51,459.51,517.0,440.6625,440.6913,440.4421,440.4421,517.0
2021-07-20 13:00:00,459.12,459.12,458.64,458.68,700.0,440.0682,440.0682,439.6082,439.6465,700.0
2021-07-20 13:10:00,458.65,458.7,458.47,458.51,606.0,439.6177,439.6657,439.4452,439.4836,606.0
2021-07-20 13:20:00,458.51,458.53,457.73,457.92,1201.0,439.4836,439.5027,438.7359,438.918,1201.0
2021-07-20 13:30:00,458.09,458.37,458.09,458.37,400.0,439.081,439.3494,439.081,439.3494,400.0
2021-07-20 13:40:00,458.23,458.23,457.96,458.0,603.0,439.2152,439.2152,438.9564,438.9947,603.0
2021-07-20 13:50:00,457.81,458.39,457.75,458.28,1089.0,438.8126,439.3685,438.7551,439.2631,1089.0
2021-07-20 14:00:00,458.51,459.14,458.51,458.86,2456.0,439.4836,440.0874,439.4836,439.819,2456.0
2021-07-20 14:10:00,458.61,459.17,458.49,459.05,1000.0,439.5794,440.1162,439.4644,440.0011,1000.0
2021-07-20 14:20:00,459.1,459.12,458.29,458.29,1435.0,440.0491,440.0682,439.2727,439.2727,1435.0
2021-07-20 14:30:00,458.55,459.25,458.55,459.25,1138.0,439.5219,440.1928,439.5219,440.1928,1138.0
2021-07-20 14:40:00,459.01,459.02,458.9,459.02,600.0,439.9628,439.9724,439.8574,439.9724,600.0
2021-07-20 14:50:00,458.91,458.91,458.76,458.76,300.0,439.867,439.867,439.7232,439.7232,300.0
2021-07-20 15:00:00,458.8,459.26,458.65,459.02,1900.0,439.7615,440.2024,439.6177,439.9724,1900.0
2021-07-20 15:10:00,459.27,459.8,459.27,459.8,1010.0,440.212,440.72,440.212,440.72,1010.0
2021-07-20 15:20:00,460.0,460.24,459.22,459.3,1512.0,440.9117,441.1418,440.1641,440.2408,1512.0
2021-07-20 15:30:00,459.11,459.48,458.83,459.25,1719.0,440.0587,440.4133,439.7903,440.1928,1719.0
2021-07-20 15:40:00,458.87,459.12,458.49,459.12,2659.0,439.8286,440.0682,439.4644,440.0682,2659.0
2021-07-20 15:50:00,459.41,459.96,459.0,459.61,15645.0,440.3462,440.8734,439.9532,440.5379,15645.0
2021-07-21 09:30:00,461.17,462.05,461.17,461.56,2110.0,442.0332,442.8767,442.0332,442.407,2110.0
2021-07-21 09:40:00,463.86,464.13,463.86,464.13,258.0,444.6115,444.8703,444.6115,444.8703,258.0
2021-07-21 09:50:00,464.19,464.19,462.71,462.72,400.0,444.9279,444.9279,443.5093,443.5189,400.0
2021-07-21 10:00:00,462.69,463.15,461.8,461.81,2114.0,443.4901,443.931,442.637,442.6466,2114.0
2021-07-21 10:10:00,462.03,462.21,461.37,461.54,701.0,442.8575,443.03,442.2249,442.3878,701.0
2021-07-21 10:20:00,460.52,460.61,459.06,459.23,1100.0,441.4101,441.4964,440.0107,440.1737,1100.0
2021-07-21 10:30:00,458.72,458.95,457.85,458.49,1400.0,439.6848,439.9053,438.8509,439.4644,1400.0
2021-07-21 10:40:00,458.69,458.82,458.06,458.06,600.0,439.6561,439.7807,439.0522,439.0522,600.0
2021-07-21 10:50:00,458.73,459.1,458.42,458.42,800.0,439.6944,440.0491,439.3973,439.3973,800.0
2021-07-21 11:00:00,458.79,458.94,457.79,457.79,1150.0,439.7519,439.8957,438.7934,438.7934,1150.0
2021-07-21 11:10:00,457.78,458.15,457.44,458.15,1845.0,438.7838,439.1385,438.458,439.1385,1845.0
2021-07-21 11:20:00,458.53,458.65,457.6,457.6,600.0,439.5027,439.6177,438.6113,438.6113,600.0
2021-07-21 11:30:00,457.58,458.26,457.58,458.26,1174.0,438.5921,439.2439,438.5921,439.2439,1174.0
2021-07-21 11:40:00,457.86,458.33,457.85,458.33,200.0,438.8605,439.311,438.8509,439.311,200.0
2021-07-21 11:50:00,458.23,458.29,457.46,458.29,1485.0,439.2152,439.2727,438.4771,439.2727,1485.0
2021-07-21 12:00:00,458.15,458.16,457.55,457.73,1241.0,439.1385,439.1481,438.5634,438.7359,1241.0
2021-07-21 12:10:00,457.17,457.46,456.44,456.97,2757.0,438.1992,438.4771,437.4995,438.0075,2757.0
2021-07-21 12:20:00,456.6,456.6,456.4,456.4,502.0,437.6528,437.6528,437.4611,437.4611,502.0
2021-07-21 12:30:00,456.07,457.03,456.07,456.94,2934.0,437.1448,438.065,437.1448,437.9787,2934.0
2021-07-21 12:40:00,456.76,456.87,456.04,456.38,1401.0,437.8062,437.9116,437.1161,437.4419,1401.0
2021-07-21 12:50:00,456.48,456.57,456.43,456.57,500.0,437.5378,437.6241,437.4899,437.6241,500.0
2021-07-21 13:00:00,457.22,457.36,456.95,456.95,316.0,438.2471,438.3813,437.9883,437.9883,316.0
2021-07-21 13:10:00,456.89,457.16,456.17,456.17,1200.0,437.9308,438.1896,437.2407,437.2407,1200.0
2021-07-21 13:20:00,456.18,456.99,456.18,456.66,903.0,437.2502,438.0266,437.2502,437.7103,903.0
2021-07-21 13:30:00,457.02,457.11,456.76,456.95,1024.0,438.0554,438.1416,437.8062,437.9883,1024.0
2021-07-21 13:40:00,456.69,456.93,456.61,456.61,719.0,437.7391,437.9691,437.6624,437.6624,719.0
2021-07-21 13:50:00,456.64,457.18,456.64,457.0,863.0,437.6912,438.2087,437.6912,438.0362,863.0
2021-07-21 14:00:00,456.91,456.91,456.73,456.82,317.0,437.9499,437.9499,437.7774,437.8637,317.0
2021-07-21 14:10:00,456.75,456.85,456.58,456.83,600.0,437.7966,437.8924,437.6336,437.8733,600.0
2021-07-21 14:20:00,456.85,456.85,456.85,456.85,100.0,437.8924,437.8924,437.8924,437.8924,100.0
2021-07-21 14:30:00,457.04,457.25,457.04,457.24,919.0,438.0746,438.2758,438.0746,438.2663,919.0
2021-07-21 14:40:00,457.34,457.84,457.34,457.84,500.0,438.3621,438.8414,438.3621,438.8414,500.0
2021-07-21 14:50:00,457.81,458.05,457.77,458.05,500.0,438.8126,439.0426,438.7743,439.0426,500.0
2021-07-21 15:00:00,458.2,458.37,458.11,458.24,600.0,439.1864,439.3494,439.1002,439.2248,600.0
2021-07-21 15:10:00,458.0,458.0,457.26,457.39,1601.0,438.9947,438.9947,438.2854,438.41,1601.0
2021-07-21 15:20:00,457.13,457.41,456.63,456.63,1000.0,438.1608,438.4292,437.6816,437.6816,1000.0
2021-07-21 15:30:00,456.64,457.31,456.64,457.05,1962.0,437.6912,438.3334,437.6912,438.0841,1962.0
2021-07-21 15:40:00,457.16,457.81,457.14,457.31,3630.0,438.1896,438.8126,438.1704,438.3334,3630.0
2021-07-21 15:50:00,456.63,458.63,456.63,457.73,19706.0,437.6816,439.5986,437.6816,438.7359,19706.0
2021-07-22 09:30:00,457.86,459.92,455.14,455.16,2108.0,438.8605,440.835,436.2534,436.2726,2108.0
2021-07-22 09:40:00,456.12,457.5,456.09,457.24,1269.0,437.1927,438.5155,437.164,438.2663,1269.0
2021-07-22 09:50:00,456.11,456.11,454.64,454.64,800.0,437.1831,437.1831,435.7741,435.7741,800.0
2021-07-22 10:00:00,453.76,454.32,453.33,453.34,500.0,434.9307,435.4674,434.5185,434.5281,500.0
2021-07-22 10:10:00,454.31,455.67,454.16,455.26,1300.0,435.4578,436.7614,435.3141,436.3684,1300.0
2021-07-22 10:20:00,455.08,455.66,454.58,454.58,810.0,436.1959,436.7518,435.7166,435.7166,810.0
2021-07-22 10:30:00,454.31,456.01,454.31,455.25,1377.0,435.4578,437.0873,435.4578,436.3588,1377.0
2021-07-22 10:40:00,456.02,456.18,456.02,456.18,201.0,437.0969,437.2502,437.0969,437.2502,201.0
2021-07-22 10:50:00,457.15,457.15,456.34,456.6,2986.0,438.18,438.18,437.4036,437.6528,2986.0
2021-07-22 11:00:00,455.96,456.3,455.57,456.3,1065.0,437.0394,437.3653,436.6656,437.3653,1065.0
2021-07-22 11:10:00,456.0,456.05,455.88,456.05,804.0,437.0777,437.1256,436.9627,437.1256,804.0
2021-07-22 11:20:00,455.85,455.93,455.84,455.93,405.0,436.9339,437.0106,436.9243,437.0106,405.0
2021-07-22 11:30:00,455.66,455.89,454.98,454.98,300.0,436.7518,436.9723,436.1,436.1,300.0
2021-07-22 11:40:00,454.39,455.03,454.39,455.03,500.0,435.5345,436.148,435.5345,436.148,500.0
2021-07-22 11:50:00,455.03,455.24,455.03,455.24,201.0,436.148,436.3492,436.148,436.3492,201.0
2021-07-22 12:00:00,455.24,455.24,455.24,455.24,0.0,436.3492,436.3492,436.3492,436.3492,0.0
2021-07-22 12:10:00,454.78,455.08,454.78,455.08,300.0,435.9083,436.1959,435.9083,436.1959,300.0
2021-07-22 12:20:00,455.14,455.14,455.14,455.14,100.0,436.2534,436.2534,436.2534,436.2534,100.0
2021-07-22 12:30:00,455.0,455.0,455.0,455.0,100.0,436.1192,436.1192,436.1192,436.1192,100.0
2021-07-22 12:40:00,455.31,455.39,455.1,455.15,768.0,436.4163,436.493,436.2151,436.263,768.0
2021-07-22 12:50:00,455.16,455.26,455.15,455.26,514.0,436.2726,436.3684,436.263,436.3684,514.0
2021-07-22 13:00:00,454.93,454.93,454.83,454.83,201.0,436.0521,436.0521,435.9563,435.9563,201.0
2021-07-22 13:10:00,454.81,454.84,454.81,454.84,418.0,435.9371,435.9658,435.9371,435.9658,418.0
2021-07-22 13:20:00,454.91,455.34,454.9,455.11,1805.0,436.0329,436.4451,436.0234,436.2246,1805.0
2021-07-22 13:30:00,455.17,455.21,455.17,455.21,506.0,436.2822,436.3205,436.2822,436.3205,506.0
2021-07-22 13:40:00,455.12,455.79,455.12,455.79,400.0,436.2342,436.8764,436.2342,436.8764,400.0
2021-07-22 13:50:00,455.91,456.25,455.73,456.25,1204.0,436.9914,437.3173,436.8189,437.3173,1204.0
2021-07-22 14:00:00,456.47,456.47,456.12,456.12,700.0,437.5282,437.5282,437.1927,437.1927,700.0
2021-07-22 14:10:00,455.76,456.13,455.76,456.13,453.0,436.8477,437.2023,436.8477,437.2023,453.0
2021-07-22 14:20:00,455.42,455.59,455.33,455.59,1087.0,436.5218,436.6847,436.4355,436.6847,1087.0
2021-07-22 14:30:00,455.64,455.67,455.57,455.67,789.0,436.7326,436.7614,436.6656,436.7614,789.0
2021-07-22 14:40:00,455.31,455.83,455.14,455.83,1600.0,436.4163,436.9148,436.2534,436.9148,1600.0
2021-07-22 14:50:00,456.3,456.3,456.3,456.3,100.0,437.3653,437.3653,437.3653,437.3653,100.0
2021-07-22 15:00:00,456.11,456.31,455.9,455.9,836.0,437.1831,437.3748,436.9819,436.9819,836.0
2021-07-22 15:10:00,454.83,455.03,454.83,455.03,630.0,435.9563,436.148,435.9563,436.148,630.0
2021-07-22 15:20:00,455.18,455.33,454.73,454.73,1289.0,436.2917,436.4355,435.8604,435.8604,1289.0
2021-07-22 15:30:00,454.52,455.11,454.52,455.11,1303.0,435.6591,436.2246,435.6591,436.2246,1303.0
2021-07-22 15:40:00,455.06,455.18,454.81,454.88,1720.0,436.1767,436.2917,435.9371,436.0042,1720.0
2021-07-22 15:50:00,454.82,455.12,454.37,454.37,9129.0,435.9467,436.2342,435.5153,435.5153,9129.0
2021-07-23 09:30:00,458.15,458.15,456.91,457.55,2940.0,439.1385,439.1385,437.9499,438.5634,2940.0
2021-07-23 09:40:00,457.8,457.81,455.02,455.13,756.0,438.803,438.8126,436.1384,436.2438,756.0
2021-07-23 09:50:00,455.9,455.98,453.86,453.93,1100.0,436.9819,437.0585,435.0265,435.0936,1100.0
2021-07-23 10:00:00,454.97,455.29,454.81,454.89,1000.0,436.0905,436.3972,435.9371,436.0138,1000.0
2021-07-23 10:10:00,456.76,456.76,455.91,455.91,1051.0,437.8062,437.8062,436.9914,436.9914,1051.0
2021-07-23 10:20:00,455.0,456.0,454.99,455.59,803.0,436.1192,437.0777,436.1096,436.6847,803.0
2021-07-23 10:30:00,455.33,455.81,454.94,455.46,900.0,436.4355,436.8956,436.0617,436.5601,900.0
2021-07-23 10:40:00,455.93,456.04,455.53,455.72,1501.0,437.0106,437.1161,436.6272,436.8093,1501.0
2021-07-23 10:50:00,455.75,456.37,455.74,456.36,500.0,436.8381,437.4324,436.8285,437.4228,500.0
2021-07-23 11:00:00,456.39,457.06,456.31,457.06,4200.0,437.4515,438.0937,437.3748,438.0937,4200.0
2021-07-23 11:10:00,457.3,457.63,457.26,457.38,2750.0,438.3238,438.6401,438.2854,438.4004,2750.0
2021-07-23 11:20:00,457.29,457.75,457.28,457.75,400.0,438.3142,438.7551,438.3046,438.7551,400.0
2021-07-23 11:30:00,457.92,458.07,457.8,457.8,1400.0,438.918,439.0618,438.803,438.803,1400.0
2021-07-23 11:40:00,457.82,457.82,457.47,457.47,400.0,438.8222,438.8222,438.4867,438.4867,400.0
2021-07-23 11:50:00,457.68,457.68,456.38,456.38,1003.0,438.688,438.688,437.4419,437.4419,1003.0
2021-07-23 12:00:00,456.05,456.35,456.05,456.09,933.0,437.1256,437.4132,437.1256,437.164,933.0
2021-07-23 12:10:00,456.0,456.5,456.0,456.16,1022.0,437.0777,437.557,437.0777,437.2311,1022.0
2021-07-23 12:20:00,456.33,456.41,456.23,456.23,613.0,437.394,437.4707,437.2982,437.2982,613.0
2021-07-23 12:30:00,456.71,456.97,456.42,456.42,503.0,437.7582,438.0075,437.4803,437.4803,503.0
2021-07-23 12:40:00,456.42,456.42,456.42,456.42,0.0,437.4803,437.4803,437.4803,437.4803,0.0
2021-07-23 12:50:00,456.71,457.02,456.7,457.02,379.0,437.7582,438.0554,437.7487,438.0554,379.0
2021-07-23 13:00:00,457.17,457.65,457.17,457.55,800.0,438.1992,438.6592,438.1992,438.5634,800.0
2021-07-23 13:10:00,457.84,457.87,457.66,457.66,1234.0,438.8414,438.8701,438.6688,438.6688,1234.0
2021-07-23 13:20:00,457.57,457.68,457.55,457.68,402.0,438.5826,438.688,438.5634,438.688,402.0
2021-07-23 13:30:00,457.77,458.07,457.63,458.07,500.0,438.7743,439.0618,438.6401,439.0618,500.0
2021-07-23 13:40:00,458.01,458.32,458.01,458.22,1236.0,439.0043,439.3014,439.0043,439.2056,1236.0
2021-07-23 13:50:00,458.12,458.12,457.48,457.48,300.0,439.1097,439.1097,438.4963,438.4963,300.0
2021-07-23 14:00:00,457.7,457.75,457.43,457.75,1109.0,438.7072,438.7551,438.4484,438.7551,1109.0
2021-07-23 14:10:00,457.87,457.87,457.74,457.77,400.0,438.8701,438.8701,438.7455,438.7743,400.0
2021-07-23 14:20:00,457.7,458.32,457.63,458.32,600.0,438.7072,439.3014,438.6401,439.3014,600.0
2021-07-23 14:30:00,458.23,458.24,458.21,458.24,400.0,439.2152,439.2248,439.196,439.2248,400.0
2021-07-23 14:40:00,458.16,458.16,458.14,458.14,300.0,439.1481,439.1481,439.1289,439.1289,300.0
2021-07-23 14:50:00,458.12,458.12,457.46,457.49,700.0,439.1097,439.1097,438.4771,438.5059,700.0
2021-07-23 15:00:00,457.69,457.71,457.18,457.18,3472.0,438.6976,438.7168,438.2087,438.2087,3472.0
2021-07-23 15:10:00,457.01,457.01,456.86,456.99,605.0,438.0458,438.0458,437.902,438.0266,605.0
2021-07-23 15:20:00,457.04,457.06,456.87,457.06,500.0,438.0746,438.0937,437.9116,438.0937,500.0
2021-07-23 15:30:00,457.93,457.93,457.93,457.93,100.0,438.9276,438.9276,438.9276,438.9276,100.0
2021-07-23 15:40:00,458.91,459.22,458.61,458.95,1503.0,439.867,440.1641,439.5794,439.9053,1503.0
2021-07-23 15:50:00,459.08,459.33,458.52,458.82,6450.0,440.0299,440.2695,439.4931,439.7807,6450.0
2021-07-26 09:30:00,456.94,456.94,456.39,456.39,1992.0,437.9787,437.9787,437.4515,437.4515,1992.0
2021-07-26 09:40:00,456.33,456.5,456.15,456.42,600.0,437.394,437.557,437.2215,437.4803,600.0
2021-07-26 09:50:00,455.07,455.49,454.55,455.09,600.0,436.1863,436.5889,435.6879,436.2055,600.0
2021-07-26 10:00:00,454.73,454.73,453.13,453.69,2104.0,435.8604,435.8604,434.3268,434.8636,2104.0
2021-07-26 10:10:00,453.59,454.71,453.21,454.71,2153.0,434.7677,435.8412,434.4035,435.8412,2153.0
2021-07-26 10:20:00,454.36,454.36,454.24,454.35,300.0,435.5058,435.5058,435.3907,435.4962,300.0
2021-07-26 10:30:00,454.29,454.29,453.23,453.73,1767.0,435.4387,435.4387,434.4227,434.9019,1767.0
2021-07-26 10:40:00,453.92,455.46,453.86,455.46,1000.0,435.084,436.5601,435.0265,436.5601,1000.0
2021-07-26 10:50:00,455.54,456.64,455.53,455.89,5250.0,436.6368,437.6912,436.6272,436.9723,5250.0
2021-07-26 11:00:00,455.83,456.18,455.83,456.18,505.0,436.9148,437.2502,436.9148,437.2502,505.0
2021-07-26 11:10:00,456.81,456.81,456.64,456.71,506.0,437.8541,437.8541,437.6912,437.7582,506.0
2021-07-26 11:20:00,457.19,457.54,456.99,457.35,1409.0,438.2183,438.5538,438.0266,438.3717,1409.0
2021-07-26 11:30:00,457.34,458.14,457.27,457.7,1430.0,438.3621,439.1289,438.295,438.7072,1430.0
2021-07-26 11:40:00,457.43,457.43,457.02,457.02,300.0,438.4484,438.4484,438.0554,438.0554,300.0
2021-07-26 11:50:00,456.78,457.01,456.77,457.01,200.0,437.8253,438.0458,437.8158,438.0458,200.0
2021-07-26 12:00:00,456.82,457.01,456.69,456.98,599.0,437.8637,438.0458,437.7391,438.017,599.0
2021-07-26 12:10:00,456.98,456.98,456.98,456.98,0.0,438.017,438.017,438.017,438.017,0.0
2021-07-26 12:20:00,457.1,457.1,456.94,456.94,403.0,438.1321,438.1321,437.9787,437.9787,403.0
2021-07-26 12:30:00,457.23,457.95,457.23,457.66,1301.0,438.2567,438.9468,438.2567,438.6688,1301.0
2021-07-26 12:40:00,457.68,457.68,457.19,457.19,790.0,438.688,438.688,438.2183,438.2183,790.0
2021-07-26 12:50:00,457.1,457.21,456.98,456.98,605.0,438.1321,438.2375,438.017,438.017,605.0
2021-07-26 13:00:00,457.04,457.64,457.03,457.64,549.0,438.0746,438.6497,438.065,438.6497,549.0
2021-07-26 13:10:00,457.64,457.64,457.64,457.64,0.0,438.6497,438.6497,438.6497,438.6497,0.0
2021-07-26 13:20:00,457.35,457.35,456.69,456.7,600.0,438.3717,438.3717,437.7391,437.7487,600.0
2021-07-26 13:30:00,456.59,456.59,456.59,456.59,100.0,437.6432,437.6432,437.6432,437.6432,100.0
2021-07-26 13:40:00,456.41,456.73,456.25,456.55,908.0,437.4707,437.7774,437.3173,437.6049,908.0
2021-07-26 13:50:00,457.02,457.32,456.78,457.32,908.0,438.0554,438.3429,437.8253,438.3429,908.0
2021-07-26 14:00:00,457.5,457.57,457.34,457.35,300.0,438.5155,438.5826,438.3621,438.3717,300.0
2021-07-26 14:10:00,457.53,457.99,457.53,457.99,600.0,438.5442,438.9851,438.5442,438.9851,600.0
2021-07-26 14:20:00,457.91,457.95,457.72,457.95,973.0,438.9085,438.9468,438.7263,438.9468,973.0
2021-07-26 14:30:00,457.75,457.82,457.34,457.34,1123.0,438.7551,438.8222,438.3621,438.3621,1123.0
2021-07-26 14:40:00,457.58,457.67,457.32,457.67,1096.0,438.5921,438.6784,438.3429,438.6784,1096.0
2021-07-26 14:50:00,457.67,457.67,457.67,457.67,0.0,438.6784,438.6784,438.6784,438.6784,0.0
2021-07-26 15:00:00,457.86,458.08,457.21,457.21,1844.0,438.8605,439.0714,438.2375,438.2375,1844.0
2021-07-26 15:10:00,457.21,457.32,456.9,457.32,1209.0,438.2375,438.3429,437.9404,438.3429,1209.0
2021-07-26 15:20:00,457.44,457.92,457.34,457.34,1765.0,438.458,438.918,438.3621,438.3621,1765.0
2021-07-26 15:30:00,457.21,457.23,456.49,456.8,3118.0,438.2375,438.2567,437.5474,437.8445,3118.0
2021-07-26 15:40:00,456.7,456.79,456.24,456.4,2308.0,437.7487,437.8349,437.3078,437.4611,2308.0
2021-07-26 15:50:00,456.23,456.75,455.08,456.75,25145.0,437.2982,437.7966,436.1959,437.7966,25145.0
2021-07-27 09:30:00,456.09,456.09,451.96,451.96,4759.0,437.164,437.164,433.2054,433.2054,4759.0
2021-07-27 09:40:00,453.44,453.59,453.23,453.24,300.0,434.6239,434.7677,434.4227,434.4322,300.0
2021-07-27 09:50:00,454.26,455.23,454.26,455.23,200.0,435.4099,436.3397,435.4099,436.3397,200.0
2021-07-27 10:00:00,456.25,456.71,455.72,456.13,1233.0,437.3173,437.7582,436.8093,437.2023,1233.0
2021-07-27 10:10:00,455.51,456.74,455.27,456.5,5200.0,436.608,437.787,436.378,437.557,5200.0
2021-07-27 10:20:00,456.64,456.64,455.99,455.99,6300.0,437.6912,437.6912,437.0681,437.0681,6300.0
2021-07-27 10:30:00,456.4,457.46,456.21,456.95,2213.0,437.4611,438.4771,437.279,437.9883,2213.0
2021-07-27 10:40:00,457.96,458.24,457.83,458.08,863.0,438.9564,439.2248,438.8318,439.0714,863.0
2021-07-27 10:50:00,457.97,458.52,457.97,458.52,200.0,438.966,439.4931,438.966,439.4931,200.0
2021-07-27 11:00:00,458.18,458.78,457.98,458.02,1078.0,439.1672,439.7424,438.9755,439.0139,1078.0
2021-07-27 11:10:00,458.04,458.04,457.3,457.32,400.0,439.0331,439.0331,438.3238,438.3429,400.0
2021-07-27 11:20:00,457.29,457.29,456.03,456.38,953.0,438.3142,438.3142,437.1065,437.4419,953.0
2021-07-27 11:30:00,455.96,456.3,455.86,456.18,700.0,437.0394,437.3653,436.9435,437.2502,700.0
2021-07-27 11:40:00,456.14,456.14,455.57,455.94,900.0,437.2119,437.2119,436.6656,437.0202,900.0
2021-07-27 11:50:00,456.11,456.54,455.35,455.35,1769.0,437.1831,437.5953,436.4547,436.4547,1769.0
2021-07-27 12:00:00,454.76,454.78,454.12,454.58,1601.0,435.8892,435.9083,435.2757,435.7166,1601.0
2021-07-27 12:10:00,454.21,454.21,453.28,453.28,573.0,435.362,435.362,434.4706,434.4706,573.0
2021-07-27 12:20:00,453.75,453.94,453.19,453.49,2121.0,434.9211,435.1032,434.3843,434.6719,2121.0
2021-07-27 12:30:00,453.29,453.59,453.11,453.59,1800.0,434.4802,434.7677,434.3076,434.7677,1800.0
2021-07-27 12:40:00,453.61,453.88,453.44,453.46,2640.0,434.7869,435.0457,434.6239,434.6431,2640.0
2021-07-27 12:50:00,453.14,453.79,453.14,453.52,1975.0,434.3364,434.9594,434.3364,434.7006,1975.0
2021-07-27 13:00:00,453.55,453.58,453.54,453.54,400.0,434.7294,434.7581,434.7198,434.7198,400.0
2021-07-27 13:10:00,453.98,454.59,453.76,454.59,1006.0,435.1415,435.7262,434.9307,435.7262,1006.0
2021-07-27 13:20:00,454.5,454.59,454.41,454.5,700.0,435.64,435.7262,435.5537,435.64,700.0
2021-07-27 13:30:00,454.45,454.89,454.27,454.89,1557.0,435.592,436.0138,435.4195,436.0138,1557.0
2021-07-27 13:40:00,454.99,454.99,454.56,454.65,1027.0,436.1096,436.1096,435.6975,435.7837,1027.0
2021-07-27 13:50:00,454.56,454.92,454.36,454.37,900.0,435.6975,436.0425,435.5058,435.5153,900.0
2021-07-27 14:00:00,454.43,454.64,454.34,454.54,1250.0,435.5729,435.7741,435.4866,435.6783,1250.0
2021-07-27 14:10:00,454.65,455.3,454.65,455.17,1313.0,435.7837,436.4068,435.7837,436.2822,1313.0
2021-07-27 14:20:00,455.13,455.47,455.13,455.45,1803.0,436.2438,436.5697,436.2438,436.5505,1803.0
2021-07-27 14:30:00,455.5,455.5,454.65,454.79,1647.0,436.5985,436.5985,435.7837,435.9179,1647.0
2021-07-27 14:40:00,454.64,455.19,454.53,455.16,1433.0,435.7741,436.3013,435.6687,436.2726,1433.0
2021-07-27 14:50:00,454.98,454.98,454.35,454.56,600.0,436.1,436.1,435.4962,435.6975,600.0
2021-07-27 15:00:00,454.62,455.05,454.56,454.75,2295.0,435.755,436.1671,435.6975,435.8796,2295.0
2021-07-27 15:10:00,454.63,454.95,454.59,454.95,1245.0,435.7646,436.0713,435.7262,436.0713,1245.0
2021-07-27 15:20:00,454.79,455.31,454.79,455.17,1300.0,435.9179,436.4163,435.9179,436.2822,1300.0
2021-07-27 15:30:00,455.33,455.41,455.08,455.41,3354.0,436.4355,436.5122,436.1959,436.5122,3354.0
2021-07-27 15:40:00,455.29,456.85,455.29,456.82,4036.0,436.3972,437.8924,436.3972,437.8637,4036.0
2021-07-27 15:50:00,456.68,457.18,456.1,456.17,14052.0,437.7295,438.2087,437.1736,437.2407,14052.0
2021-07-28 09:30:00,456.02,457.75,455.67,457.29,2614.0,437.0969,438.7551,436.7614,438.3142,2614.0
2021-07-28 09:40:00,456.82,457.23,455.84,455.84,600.0,437.8637,438.2567,436.9243,436.9243,600.0
2021-07-28 09:50:00,455.35,455.35,455.18,455.18,300.0,436.4547,436.4547,436.2917,436.2917,300.0
2021-07-28 10:00:00,455.1,455.1,452.33,452.34,1046.0,436.2151,436.2151,433.56,433.5696,1046.0
2021-07-28 10:10:00,452.06,452.06,451.1,451.25,2636.0,433.3012,433.3012,432.381,432.5248,2636.0
2021-07-28 10:20:00,451.12,452.23,450.81,451.55,2606.0,432.4002,433.4642,432.1031,432.8124,2606.0
2021-07-28 10:30:00,451.16,451.6,450.91,450.94,5734.0,432.4386,432.8603,432.1989,432.2277,5734.0
2021-07-28 10:40:00,450.0,450.0,448.89,449.28,1400.0,431.3267,431.3267,430.2627,430.6366,1400.0
2021-07-28 10:50:00,449.31,450.43,448.43,450.43,2465.0,430.6653,431.7388,429.8218,431.7388,2465.0
2021-07-28 11:00:00,450.64,451.15,450.25,450.76,2118.0,431.9401,432.429,431.5663,432.0552,2118.0
2021-07-28 11:10:00,450.94,451.35,450.94,451.09,2899.0,432.2277,432.6207,432.2277,432.3715,2899.0
2021-07-28 11:20:00,451.07,451.08,450.5,450.6,1798.0,432.3523,432.3619,431.8059,431.9018,1798.0
2021-07-28 11:30:00,450.61,452.06,450.42,452.06,2801.0,431.9114,433.3012,431.7293,433.3012,2801.0
2021-07-28 11:40:00,452.44,453.69,452.36,453.69,600.0,433.6654,434.8636,433.5888,434.8636,600.0
2021-07-28 11:50:00,453.97,454.69,453.97,454.57,2602.0,435.1319,435.8221,435.1319,435.707,2602.0
2021-07-28 12:00:00,454.61,456.12,454.61,456.12,3689.0,435.7454,437.1927,435.7454,437.1927,3689.0
2021-07-28 12:10:00,455.81,455.81,454.83,454.83,2891.0,436.8956,436.8956,435.9563,435.9563,2891.0
2021-07-28 12:20:00,454.9,454.99,454.37,454.56,4548.0,436.0234,436.1096,435.5153,435.6975,4548.0
2021-07-28 12:30:00,454.15,454.88,454.02,454.6,3904.0,435.3045,436.0042,435.1799,435.7358,3904.0
2021-07-28 12:40:00,454.26,454.26,454.2,454.2,200.0,435.4099,435.4099,435.3524,435.3524,200.0
2021-07-28 12:50:00,453.73,453.73,452.69,452.78,923.0,434.9019,434.9019,433.9051,433.9913,923.0
2021-07-28 13:00:00,452.68,452.68,452.33,452.44,610.0,433.8955,433.8955,433.56,433.6654,610.0
2021-07-28 13:10:00,452.68,452.86,452.68,452.71,400.0,433.8955,434.068,433.8955,433.9242,400.0
2021-07-28 13:20:00,452.58,452.58,452.29,452.4,1503.0,433.7996,433.7996,433.5217,433.6271,1503.0
2021-07-28 13:30:00,451.9,452.26,451.86,452.26,800.0,433.1478,433.4929,433.1095,433.4929,800.0
2021-07-28 13:40:00,452.0,452.72,452.0,452.72,600.0,433.2437,433.9338,433.2437,433.9338,600.0
2021-07-28 13:50:00,452.6,452.63,452.58,452.63,300.0,433.8188,433.8476,433.7996,433.8476,300.0
2021-07-28 14:00:00,453.27,453.27,452.46,452.46,500.0,434.461,434.461,433.6846,433.6846,500.0
2021-07-28 14:10:00,452.9,454.04,452.89,454.04,949.0,434.1063,435.199,434.0968,435.199,949.0
2021-07-28 14:20:00,454.44,455.21,454.4,454.97,1402.0,435.5824,436.3205,435.5441,436.0905,1402.0
2021-07-28 14:30:00,454.92,455.24,454.84,455.21,1404.0,436.0425,436.3492,435.9658,436.3205,1404.0
2021-07-28 14:40:00,455.23,455.5,454.98,455.49,800.0,436.3397,436.5985,436.1,436.5889,800.0
2021-07-28 14:50:00,455.66,456.29,455.33,455.69,2183.0,436.7518,437.3557,436.4355,436.7806,2183.0
2021-07-28 15:00:00,455.93,455.93,454.87,454.91,747.0,437.0106,437.0106,435.9946,436.0329,747.0
2021-07-28 15:10:00,455.1,455.1,454.61,454.71,1926.0,436.2151,436.2151,435.7454,435.8412,1926.0
2021-07-28 15:20:00,454.57,454.57,454.22,454.32,1038.0,435.707,435.707,435.3716,435.4674,1038.0
2021-07-28 15:30:00,454.56,454.67,454.2,454.66,3712.0,435.6975,435.8029,435.3524,435.7933,3712.0
2021-07-28 15:40:00,454.6,454.96,454.4,454.51,4682.0,435.7358,436.0809,435.5441,435.6495,4682.0
2021-07-28 15:50:00,454.61,454.81,453.58,453.58,11560.0,435.7454,435.9371,434.7581,434.7581,11560.0
2021-07-29 09:30:00,456.84,456.84,455.89,455.92,2646.0,437.8829,437.8829,436.9723,437.001,2646.0
2021-07-29 09:40:00,456.04,456.04,455.47,455.47,200.0,437.1161,437.1161,436.5697,436.5697,200.0
2021-07-29 09:50:00,454.95,456.49,454.77,456.49,800.0,436.0713,437.5474,435.8988,437.5474,800.0
2021-07-29 10:00:00,455.92,458.17,455.92,457.8,1677.0,437.001,439.1577,437.001,438.803,1677.0
2021-07-29 10:10:00,458.84,460.67,458.21,459.8,6766.0,439.7999,441.5539,439.196,440.72,6766.0
2021-07-29 10:20:00,459.91,460.01,458.53,458.56,2600.0,440.8255,440.9213,439.5027,439.5315,2600.0
2021-07-29 10:30:00,458.94,459.78,458.24,459.78,3484.0,439.8957,440.7009,439.2248,440.7009,3484.0
2021-07-29 10:40:00,459.63,459.63,457.93,458.2,2059.0,440.5571,440.5571,438.9276,439.1864,2059.0
2021-07-29 10:50:00,457.28,458.47,457.03,458.47,2769.0,438.3046,439.4452,438.065,439.4452,2769.0
2021-07-29 11:00:00,458.54,458.62,457.4,457.41,1779.0,439.5123,439.589,438.4196,438.4292,1779.0
2021-07-29 11:10:00,457.64,457.93,457.24,457.66,1400.0,438.6497,438.9276,438.2663,438.6688,1400.0
2021-07-29 11:20:00,457.02,457.02,456.41,456.7,700.0,438.0554,438.0554,437.4707,437.7487,700.0
2021-07-29 11:30:00,456.73,457.53,456.72,457.48,1028.0,437.7774,438.5442,437.7678,438.4963,1028.0
2021-07-29 11:40:00,457.4,457.43,456.76,456.76,1151.0,438.4196,438.4484,437.8062,437.8062,1151.0
2021-07-29 11:50:00,456.93,457.65,456.92,457.09,1872.0,437.9691,438.6592,437.9595,438.1225,1872.0
2021-07-29 12:00:00,456.73,456.96,456.63,456.78,800.0,437.7774,437.9979,437.6816,437.8253,800.0
2021-07-29 12:10:00,456.76,457.31,456.76,457.03,1000.0,437.8062,438.3334,437.8062,438.065,1000.0
2021-07-29 12:20:00,456.98,457.87,456.97,457.73,1700.0,438.017,438.8701,438.0075,438.7359,1700.0
2021-07-29 12:30:00,457.78,458.98,457.57,458.98,3803.0,438.7838,439.9341,438.5826,439.9341,3803.0
2021-07-29 12:40:00,458.86,460.22,458.86,459.8,6000.0,439.819,441.1226,439.819,440.72,6000.0
2021-07-29 12:50:00,459.93,461.6,459.93,461.1,5649.0,440.8446,442.4453,440.8446,441.9661,5649.0
2021-07-29 13:00:00,460.93,461.0,460.0,460.0,4867.0,441.8031,441.8702,440.9117,440.9117,4867.0
2021-07-29 13:10:00,459.81,460.5,459.81,460.15,2208.0,440.7296,441.391,440.7296,441.0555,2208.0
2021-07-29 13:20:00,459.94,460.13,459.47,459.94,3459.0,440.8542,441.0363,440.4037,440.8542,3459.0
2021-07-29 13:30:00,460.43,461.26,460.43,461.24,1200.0,441.3239,442.1194,441.3239,442.1003,1200.0
2021-07-29 13:40:00,461.43,461.75,461.1,461.11,3642.0,442.2824,442.5891,441.9661,441.9757,3642.0
2021-07-29 13:50:00,460.71,460.98,460.44,460.56,1772.0,441.5923,441.8511,441.3335,441.4485,1772.0
2021-07-29 14:00:00,460.54,460.94,460.46,460.72,2102.0,441.4293,441.8127,441.3526,441.6018,2102.0
2021-07-29 14:10:00,460.63,461.31,460.52,461.31,2229.0,441.5156,442.1674,441.4101,442.1674,2229.0
2021-07-29 14:20:00,461.31,461.42,460.89,461.16,2733.0,442.1674,442.2728,441.7648,442.0236,2733.0
2021-07-29 14:30:00,461.18,461.48,460.76,460.8,7698.0,442.0428,442.3303,441.6402,441.6785,7698.0
2021-07-29 14:40:00,460.9,461.37,460.67,460.71,3659.0,441.7744,442.2249,441.5539,441.5923,3659.0
2021-07-29 14:50:00,460.79,460.8,460.3,460.64,3857.0,441.6689,441.6785,441.1993,441.5252,3857.0
2021-07-29 15:00:00,460.71,461.13,459.85,460.27,4825.0,441.5923,441.9948,440.7679,441.1705,4825.0
2021-07-29 15:10:00,460.53,460.53,459.68,460.2,3548.0,441.4197,441.4197,440.605,441.1034,3548.0
2021-07-29 15:20:00,460.26,461.48,460.26,461.26,6983.0,441.1609,442.3303,441.1609,442.1194,6983.0
2021-07-29 15:30:00,461.32,461.43,460.1,460.77,6731.0,442.177,442.2824,441.0076,441.6498,6731.0
2021-07-29 15:40:00,460.85,461.09,459.87,460.82,5281.0,441.7265,441.9565,440.7871,441.6977,5281.0
2021-07-29 15:50:00,460.6,461.72,460.13,461.3,28974.0,441.4868,442.5604,441.0363,442.1578,28974.0
2021-07-30 09:30:00,431.69,451.1,431.69,445.33,14435.0,413.7765,432.381,413.7765,426.8505,14435.0
2021-07-30 09:40:00,446.0,452.0,444.98,450.82,8928.0,427.4927,433.2437,426.515,432.1127,8928.0
2021-07-30 09:50:00,450.8,450.8,445.58,446.33,7406.0,432.0935,432.0935,427.0901,427.809,7406.0
2021-07-30 10:00:00,446.59,447.69,445.16,447.69,11224.0,428.0582,429.1125,426.6875,429.1125,11224.0
2021-07-30 10:10:00,447.48,451.08,447.47,448.32,6831.0,428.9113,432.3619,428.9017,429.7164,6831.0
2021-07-30 10:20:00,448.24,449.24,445.46,445.71,12115.0,429.6397,430.5982,426.9751,427.2147,12115.0
2021-07-30 10:30:00,446.2,447.43,445.92,446.0,5093.0,427.6844,428.8633,427.416,427.4927,5093.0
2021-07-30 10:40:00,445.75,447.67,445.69,446.98,3600.0,427.253,429.0934,427.1955,428.432,3600.0
2021-07-30 10:50:00,447.0,448.15,446.42,447.6,3363.0,428.4512,429.5535,427.8952,429.0263,3363.0
2021-07-30 11:00:00,447.55,448.36,447.05,448.36,4303.0,428.9784,429.7547,428.4991,429.7547,4303.0
2021-07-30 11:10:00,449.18,452.91,449.17,452.69,4094.0,430.5407,434.1159,430.5311,433.9051,4094.0
2021-07-30 11:20:00,452.72,453.21,449.78,450.35,14199.0,433.9338,434.4035,431.1158,431.6622,14199.0
2021-07-30 11:30:00,450.64,452.26,449.41,449.41,1999.0,431.9401,433.4929,430.7612,430.7612,1999.0
2021-07-30 11:40:00,448.8,449.43,447.59,447.84,7328.0,430.1765,430.7803,429.0167,429.2563,7328.0
2021-07-30 11:50:00,447.58,449.85,447.58,448.83,9158.0,429.0071,431.1829,429.0071,430.2052,9158.0
2021-07-30 12:00:00,448.8,449.5,447.38,447.75,4607.0,430.1765,430.8474,428.8154,429.1701,4607.0
2021-07-30 12:10:00,447.43,447.55,445.0,446.04,7091.0,428.8633,428.9784,426.5342,427.531,7091.0
2021-07-30 12:20:00,446.18,446.27,445.57,446.0,1800.0,427.6652,427.7515,427.0805,427.4927,1800.0
2021-07-30 12:30:00,446.06,447.6,446.06,447.08,1331.0,427.5502,429.0263,427.5502,428.5279,1331.0
2021-07-30 12:40:00,447.33,447.66,447.03,447.66,1647.0,428.7675,429.0838,428.4799,429.0838,1647.0
2021-07-30 12:50:00,447.85,448.05,447.73,447.85,500.0,429.2659,429.4576,429.1509,429.2659,500.0
2021-07-30 13:00:00,447.64,448.29,447.39,447.92,3051.0,429.0646,429.6876,428.825,429.333,3051.0
2021-07-30 13:10:00,447.53,447.53,446.91,447.33,2400.0,428.9592,428.9592,428.3649,428.7675,2400.0
2021-07-30 13:20:00,447.11,447.8,446.26,446.49,2835.0,428.5566,429.218,427.7419,427.9623,2835.0
2021-07-30 13:30:00,447.05,448.88,447.04,448.88,2120.0,428.4991,430.2532,428.4895,430.2532,2120.0
2021-07-30 13:40:00,449.15,449.15,448.02,448.58,3152.0,430.512,430.512,429.4289,429.9656,3152.0
2021-07-30 13:50:00,448.39,450.82,448.25,450.3,15276.0,429.7835,432.1127,429.6493,431.6142,15276.0
2021-07-30 14:00:00,450.3,450.3,448.76,448.76,4074.0,431.6142,431.6142,430.1381,430.1381,4074.0
2021-07-30 14:10:00,448.72,449.28,448.0,448.0,1200.0,430.0998,430.6366,429.4097,429.4097,1200.0
2021-07-30 14:20:00,447.99,448.49,447.65,447.66,2761.0,429.4001,429.8793,429.0742,429.0838,2761.0
2021-07-30 14:30:00,447.67,447.89,445.0,445.0,5246.0,429.0934,429.3042,426.5342,426.5342,5246.0
2021-07-30 14:40:00,445.0,445.46,445.0,445.0,2196.0,426.5342,426.9751,426.5342,426.5342,2196.0
2021-07-30 14:50:00,444.88,445.71,444.6,445.09,11806.0,426.4191,427.2147,426.1508,426.6204,11806.0
2021-07-30 15:00:00,445.23,446.35,445.21,446.35,3703.0,426.7546,427.8281,426.7355,427.8281,3703.0
2021-07-30 15:10:00,446.46,446.69,445.49,445.49,4214.0,427.9336,428.154,427.0038,427.0038,4214.0
2021-07-30 15:20:00,445.54,445.75,444.79,445.56,4083.0,427.0518,427.253,426.3329,427.0709,4083.0
2021-07-30 15:30:00,445.74,446.36,445.01,445.54,6926.0,427.2435,427.8377,426.5438,427.0518,6926.0
2021-07-30 15:40:00,445.52,445.74,443.83,443.83,7657.0,427.0326,427.2435,425.4127,425.4127,7657.0
2021-07-30 15:50:00,444.01,445.12,443.47,445.12,20320.0,425.5853,426.6492,425.0677,426.6492,20320.0
2021-08-02 09:30:00,439.87,441.29,438.84,439.85,12400.0,421.617,422.9781,420.6298,421.5979,12400.0
2021-08-02 09:40:00,439.89,441.0,439.73,440.52,3787.0,421.6362,422.7002,421.4829,422.2401,3787.0
2021-08-02 09:50:00,440.83,440.83,439.24,440.38,8161.0,422.5372,422.5372,421.0132,422.1059,8161.0
2021-08-02 10:00:00,440.04,442.86,439.45,442.52,4904.0,421.78,424.483,421.2145,424.1571,4904.0
2021-08-02 10:10:00,441.79,442.28,441.16,442.28,1580.0,423.4574,423.927,422.8535,423.927,1580.0
2021-08-02 10:20:00,442.44,444.15,441.83,443.75,3096.0,424.0804,425.7194,423.4957,425.336,3096.0
2021-08-02 10:30:00,444.05,444.05,443.32,443.34,1911.0,425.6236,425.6236,424.9239,424.9431,1911.0
2021-08-02 10:40:00,442.45,443.69,442.37,443.01,3374.0,424.09,425.2785,424.0133,424.6267,3374.0
2021-08-02 10:50:00,442.99,443.55,442.36,442.37,3432.0,424.6076,425.1443,424.0037,424.0133,3432.0
2021-08-02 11:00:00,441.94,441.99,441.43,441.64,2095.0,423.6011,423.6491,423.1123,423.3136,2095.0
2021-08-02 11:10:00,441.74,441.85,440.7,441.13,2106.0,423.4094,423.5149,422.4126,422.8248,2106.0
2021-08-02 11:20:00,441.19,441.84,441.11,441.79,1392.0,422.8823,423.5053,422.8056,423.4574,1392.0
2021-08-02 11:30:00,441.88,442.21,441.83,441.83,1600.0,423.5436,423.8599,423.4957,423.4957,1600.0
2021-08-02 11:40:00,441.79,442.06,441.71,441.76,1900.0,423.4574,423.7162,423.3807,423.4286,1900.0
2021-08-02 11:50:00,441.65,441.65,440.29,440.29,1800.0,423.3232,423.3232,422.0196,422.0196,1800.0
2021-08-02 12:00:00,440.15,441.41,440.15,441.14,3030.0,421.8854,423.0931,421.8854,422.8343,3030.0
2021-08-02 12:10:00,441.21,441.32,440.87,441.11,2674.0,422.9014,423.0069,422.5755,422.8056,2674.0
2021-08-02 12:20:00,441.21,441.59,440.54,441.41,6176.0,422.9014,423.2657,422.2592,423.0931,6176.0
2021-08-02 12:30:00,441.54,442.55,441.54,442.55,1972.0,423.2177,424.1858,423.2177,424.1858,1972.0
2021-08-02 12:40:00,442.56,442.91,442.52,442.62,1400.0,424.1954,424.5309,424.1571,424.2529,1400.0
2021-08-02 12:50:00,442.65,442.76,442.09,442.3,1110.0,424.2817,424.3871,423.7449,423.9462,1110.0
2021-08-02 13:00:00,442.24,442.52,442.15,442.36,1100.0,423.8887,424.1571,423.8024,424.0037,1100.0
2021-08-02 13:10:00,442.58,442.58,442.08,442.39,1700.0,424.2146,424.2146,423.7353,424.0325,1700.0
2021-08-02 13:20:00,442.37,442.63,442.14,442.63,1100.0,424.0133,424.2625,423.7928,424.2625,1100.0
2021-08-02 13:30:00,442.71,443.55,442.55,442.55,8860.0,424.3392,425.1443,424.1858,424.1858,8860.0
2021-08-02 13:40:00,442.9,442.9,442.17,442.41,1700.0,424.5213,424.5213,423.8216,424.0516,1700.0
2021-08-02 13:50:00,442.17,442.17,441.59,441.77,800.0,423.8216,423.8216,423.2657,423.4382,800.0
2021-08-02 14:00:00,441.75,441.88,441.45,441.55,1407.0,423.419,423.5436,423.1315,423.2273,1407.0
2021-08-02 14:10:00,441.7,442.17,441.7,442.08,2085.0,423.3711,423.8216,423.3711,423.7353,2085.0
2021-08-02 14:20:00,442.25,442.25,441.9,441.91,1658.0,423.8983,423.8983,423.5628,423.5724,1658.0
2021-08-02 14:30:00,441.89,441.89,441.34,441.6,2291.0,423.5532,423.5532,423.026,423.2753,2291.0
2021-08-02 14:40:00,441.32,441.51,440.9,441.51,2276.0,423.0069,423.189,422.6043,423.189,2276.0
2021-08-02 14:50:00,441.44,441.54,441.21,441.21,1500.0,423.1219,423.2177,422.9014,422.9014,1500.0
2021-08-02 15:00:00,441.2,441.4,440.9,441.4,2500.0,422.8919,423.0836,422.6043,423.0836,2500.0
2021-08-02 15:10:00,441.21,441.61,441.01,441.61,2540.0,422.9014,423.2848,422.7097,423.2848,2540.0
2021-08-02 15:20:00,441.51,441.51,441.18,441.48,3820.0,423.189,423.189,422.8727,423.1602,3820.0
2021-08-02 15:30:00,441.55,441.76,441.26,441.59,4717.0,423.2273,423.4286,422.9494,423.2657,4717.0
2021-08-02 15:40:00,441.37,441.58,440.37,440.37,5819.0,423.0548,423.2561,422.0963,422.0963,5819.0
2021-08-02 15:50:00,440.26,440.72,439.4,440.34,19299.0,421.9909,422.4318,421.1665,422.0675,19299.0
2021-08-03 09:30:00,444.29,444.68,443.75,444.24,4475.0,425.8536,426.2274,425.336,425.8057,4475.0
2021-08-03 09:40:00,443.2,443.85,439.39,439.63,5041.0,424.8089,425.4319,421.157,421.387,5041.0
2021-08-03 09:50:00,440.22,441.96,440.22,441.47,1209.0,421.9525,423.6203,421.9525,423.1507,1209.0
2021-08-03 10:00:00,442.78,445.81,442.78,445.29,2171.0,424.4063,427.3106,424.4063,426.8121,2171.0
2021-08-03 10:10:00,445.24,445.59,444.83,445.34,2904.0,426.7642,427.0997,426.3712,426.8601,2904.0
2021-08-03 10:20:00,445.25,446.23,445.25,446.07,1908.0,426.7738,427.7131,426.7738,427.5598,1908.0
2021-08-03 10:30:00,446.18,446.9,445.93,446.62,2102.0,427.6652,428.3553,427.4256,428.0869,2102.0
2021-08-03 10:40:00,447.64,447.9,446.87,446.96,4489.0,429.0646,429.3138,428.3266,428.4128,4489.0
2021-08-03 10:50:00,446.86,446.86,444.2,444.2,17497.0,428.317,428.317,425.7674,425.7674,17497.0
2021-08-03 11:00:00,444.3,444.86,444.3,444.62,7400.0,425.8632,426.4,425.8632,426.1699,7400.0
2021-08-03 11:10:00,444.56,444.73,444.01,444.31,5484.0,426.1124,426.2754,425.5853,425.8728,5484.0
2021-08-03 11:20:00,444.13,444.81,443.97,444.37,6085.0,425.7003,426.3521,425.5469,425.9303,6085.0
2021-08-03 11:30:00,444.44,444.51,444.09,444.34,4033.0,425.9974,426.0645,425.6619,425.9016,4033.0
2021-08-03 11:40:00,444.17,445.36,444.17,445.0,5791.0,425.7386,426.8792,425.7386,426.5342,5791.0
2021-08-03 11:50:00,445.14,445.38,444.76,445.38,3821.0,426.6684,426.8984,426.3041,426.8984,3821.0
2021-08-03 12:00:00,445.56,446.48,445.56,445.7,730.0,427.0709,427.9528,427.0709,427.2051,730.0
2021-08-03 12:10:00,445.62,445.62,444.16,444.16,2632.0,427.1284,427.1284,425.729,425.729,2632.0
2021-08-03 12:20:00,444.22,444.45,444.18,444.44,500.0,425.7865,426.007,425.7482,425.9974,500.0
2021-08-03 12:30:00,444.37,444.46,444.17,444.39,905.0,425.9303,426.0166,425.7386,425.9495,905.0
2021-08-03 12:40:00,444.56,444.83,444.26,444.26,800.0,426.1124,426.3712,425.8249,425.8249,800.0
2021-08-03 12:50:00,444.29,444.29,443.66,443.74,1712.0,425.8536,425.8536,425.2498,425.3265,1712.0
2021-08-03 13:00:00,444.08,444.3,443.94,444.16,800.0,425.6523,425.8632,425.5182,425.729,800.0
2021-08-03 13:10:00,444.1,444.88,444.1,444.61,1476.0,425.6715,426.4191,425.6715,426.1604,1476.0
2021-08-03 13:20:00,444.94,445.61,444.94,445.61,500.0,426.4767,427.1189,426.4767,427.1189,500.0
2021-08-03 13:30:00,445.65,446.07,445.54,445.98,3178.0,427.1572,427.5598,427.0518,427.4735,3178.0
2021-08-03 13:40:00,446.3,446.3,445.81,446.28,1763.0,427.7802,427.7802,427.3106,427.7611,1763.0
2021-08-03 13:50:00,446.27,446.75,446.27,446.66,300.0,427.7515,428.2116,427.7515,428.1253,300.0
2021-08-03 14:00:00,446.73,447.0,446.41,447.0,1200.0,428.1924,428.4512,427.8857,428.4512,1200.0
2021-08-03 14:10:00,447.27,447.27,446.24,446.24,3448.0,428.71,428.71,427.7227,427.7227,3448.0
2021-08-03 14:20:00,445.94,445.94,444.96,445.0,2550.0,427.4352,427.4352,426.4958,426.5342,2550.0
2021-08-03 14:30:00,445.16,445.43,444.85,445.11,1547.0,426.6875,426.9463,426.3904,426.6396,1547.0
2021-08-03 14:40:00,445.4,445.58,445.24,445.58,2130.0,426.9176,427.0901,426.7642,427.0901,2130.0
2021-08-03 14:50:00,445.56,446.0,445.56,446.0,1000.0,427.0709,427.4927,427.0709,427.4927,1000.0
2021-08-03 15:00:00,445.81,445.87,445.37,445.87,1605.0,427.3106,427.3681,426.8888,427.3681,1605.0
2021-08-03 15:10:00,445.67,447.07,445.63,446.82,8994.0,427.1764,428.5183,427.138,428.2786,8994.0
2021-08-03 15:20:00,446.96,447.29,446.69,447.08,5569.0,428.4128,428.7291,428.154,428.5279,5569.0
2021-08-03 15:30:00,446.83,446.83,445.43,445.59,4665.0,428.2882,428.2882,426.9463,427.0997,4665.0
2021-08-03 15:40:00,445.33,445.77,444.8,444.8,5689.0,426.8505,427.2722,426.3425,426.3425,5689.0
2021-08-03 15:50:00,445.14,445.96,444.51,445.95,20217.0,426.6684,427.4543,426.0645,427.4447,20217.0
2021-08-04 09:30:00,443.88,444.99,442.19,442.73,6857.0,425.4606,426.5246,423.8408,424.3584,6857.0
2021-08-04 09:40:00,442.78,443.8,441.71,443.8,3559.0,424.4063,425.384,423.3807,425.384,3559.0
2021-08-04 09:50:00,444.58,444.99,444.0,444.16,10893.0,426.1316,426.5246,425.5757,425.729,10893.0
2021-08-04 10:00:00,444.16,444.66,443.51,444.0,5384.0,425.729,426.2083,425.106,425.5757,5384.0
2021-08-04 10:10:00,443.16,443.16,441.92,441.92,404.0,424.7705,424.7705,423.582,423.582,404.0
2021-08-04 10:20:00,442.28,443.17,442.14,443.09,5825.0,423.927,424.7801,423.7928,424.7034,5825.0
2021-08-04 10:30:00,442.65,443.07,442.48,443.06,5528.0,424.2817,424.6843,424.1187,424.6747,5528.0
2021-08-04 10:40:00,443.57,443.66,441.87,441.87,7252.0,425.1635,425.2498,423.5341,423.5341,7252.0
2021-08-04 10:50:00,441.4,441.62,440.84,440.84,1607.0,423.0836,423.2944,422.5468,422.5468,1607.0
2021-08-04 11:00:00,440.04,440.83,439.69,440.52,6124.0,421.78,422.5372,421.4445,422.2401,6124.0
2021-08-04 11:10:00,440.5,440.56,440.13,440.17,1400.0,422.2209,422.2784,421.8663,421.9046,1400.0
2021-08-04 11:20:00,439.85,439.93,438.16,438.24,1500.0,421.5979,421.6746,419.978,420.0547,1500.0
2021-08-04 11:30:00,437.97,438.31,437.77,437.99,1500.0,419.7959,420.1218,419.6042,419.8151,1500.0
2021-08-04 11:40:00,438.0,438.18,437.78,438.04,1233.0,419.8246,419.9972,419.6138,419.863,1233.0
2021-08-04 11:50:00,437.7,438.09,437.41,437.41,2336.0,419.5371,419.9109,419.2591,419.2591,2336.0
2021-08-04 12:00:00,437.66,437.95,437.66,437.95,490.0,419.4988,419.7767,419.4988,419.7767,490.0
2021-08-04 12:10:00,437.7,438.81,437.7,438.39,1250.0,419.5371,420.601,419.5371,420.1985,1250.0
2021-08-04 12:20:00,438.35,438.35,437.6,437.71,1122.0,420.1601,420.1601,419.4412,419.5467,1122.0
2021-08-04 12:30:00,437.85,438.22,437.7,437.84,922.0,419.6809,420.0355,419.5371,419.6713,922.0
2021-08-04 12:40:00,437.77,437.87,437.54,437.87,1650.0,419.6042,419.7,419.3837,419.7,1650.0
2021-08-04 12:50:00,438.06,438.37,438.06,438.37,273.0,419.8822,420.1793,419.8822,420.1793,273.0
2021-08-04 13:00:00,438.28,438.49,438.11,438.49,544.0,420.093,420.2943,419.9301,420.2943,544.0
2021-08-04 13:10:00,438.43,438.56,438.07,438.14,1001.0,420.2368,420.3614,419.8917,419.9588,1001.0
2021-08-04 13:20:00,438.29,438.7,438.23,438.32,1504.0,420.1026,420.4956,420.0451,420.1314,1504.0
2021-08-04 13:30:00,438.25,438.62,438.01,438.46,2004.0,420.0643,420.4189,419.8342,420.2656,2004.0
2021-08-04 13:40:00,438.19,438.65,438.19,438.52,2128.0,420.0068,420.4477,420.0068,420.3231,2128.0
2021-08-04 13:50:00,438.83,438.84,438.44,438.44,1312.0,420.6202,420.6298,420.2464,420.2464,1312.0
2021-08-04 14:00:00,438.38,438.48,438.13,438.22,506.0,420.1889,420.2847,419.9492,420.0355,506.0
2021-08-04 14:10:00,438.36,438.57,438.31,438.39,1448.0,420.1697,420.371,420.1218,420.1985,1448.0
2021-08-04 14:20:00,438.67,438.67,438.38,438.41,1216.0,420.4668,420.4668,420.1889,420.2176,1216.0
2021-08-04 14:30:00,438.68,438.99,438.48,438.94,2800.0,420.4764,420.7736,420.2847,420.7256,2800.0
2021-08-04 14:40:00,439.07,439.1,438.73,438.74,3632.0,420.8502,420.879,420.5244,420.5339,3632.0
2021-08-04 14:50:00,438.8,438.92,438.73,438.84,1806.0,420.5914,420.7065,420.5244,420.6298,1806.0
2021-08-04 15:00:00,438.84,439.54,438.67,439.54,3622.0,420.6298,421.3007,420.4668,421.3007,3622.0
2021-08-04 15:10:00,439.76,439.9,439.25,439.55,5820.0,421.5116,421.6458,421.0228,421.3103,5820.0
2021-08-04 15:20:00,439.67,440.23,439.54,440.23,4005.0,421.4253,421.9621,421.3007,421.9621,4005.0
2021-08-04 15:30:00,440.14,440.91,440.03,440.9,13163.0,421.8758,422.6139,421.7704,422.6043,13163.0
2021-08-04 15:40:00,440.78,441.35,440.57,441.26,7600.0,422.4893,423.0356,422.288,422.9494,7600.0
2021-08-04 15:50:00,441.43,441.43,439.04,439.65,14968.0,423.1123,423.1123,420.8215,421.4062,14968.0
2021-08-05 09:30:00,442.48,443.14,442.38,442.4,2702.0,424.1187,424.7514,424.0229,424.0421,2702.0
2021-08-05 09:40:00,443.17,443.18,441.62,442.19,1550.0,424.7801,424.7897,423.2944,423.8408,1550.0
2021-08-05 09:50:00,442.13,444.16,442.12,444.0,1609.0,423.7833,425.729,423.7737,425.5757,1609.0
2021-08-05 10:00:00,444.15,444.34,443.46,443.64,3191.0,425.7194,425.9016,425.0581,425.2306,3191.0
2021-08-05 10:10:00,443.44,443.51,442.75,442.77,3205.0,425.0389,425.106,424.3775,424.3967,3205.0
2021-08-05 10:20:00,442.29,442.29,440.62,440.66,1400.0,423.9366,423.9366,422.3359,422.3743,1400.0
2021-08-05 10:30:00,440.5,440.78,439.96,440.34,1234.0,422.2209,422.4893,421.7033,422.0675,1234.0
2021-08-05 10:40:00,440.08,440.46,440.08,440.39,2561.0,421.8183,422.1826,421.8183,422.1155,2561.0
2021-08-05 10:50:00,440.18,441.18,440.18,440.72,2787.0,421.9142,422.8727,421.9142,422.4318,2787.0
2021-08-05 11:00:00,440.88,441.08,439.71,439.72,1303.0,422.5851,422.7768,421.4637,421.4733,1303.0
2021-08-05 11:10:00,439.77,440.1,439.55,439.55,800.0,421.5212,421.8375,421.3103,421.3103,800.0
2021-08-05 11:20:00,439.37,439.42,439.0,439.01,1808.0,421.1378,421.1857,420.7831,420.7927,1808.0
2021-08-05 11:30:00,438.74,438.93,438.2,438.38,1300.0,420.5339,420.7161,420.0163,420.1889,1300.0
2021-08-05 11:40:00,438.11,438.92,438.04,438.14,4937.0,419.9301,420.7065,419.863,419.9588,4937.0
2021-08-05 11:50:00,438.38,438.85,438.25,438.47,3429.0,420.1889,420.6394,420.0643,420.2751,3429.0
2021-08-05 12:00:00,438.61,439.45,438.55,439.31,1480.0,420.4093,421.2145,420.3518,421.0803,1480.0
2021-08-05 12:10:00,439.49,439.54,439.26,439.47,1400.0,421.2528,421.3007,421.0324,421.2336,1400.0
2021-08-05 12:20:00,439.5,440.38,439.47,440.24,10880.0,421.2624,422.1059,421.2336,421.9717,10880.0
2021-08-05 12:30:00,440.4,440.59,439.81,439.81,4618.0,422.1251,422.3072,421.5595,421.5595,4618.0
2021-08-05 12:40:00,439.77,439.77,439.4,439.4,1709.0,421.5212,421.5212,421.1665,421.1665,1709.0
2021-08-05 12:50:00,439.19,439.32,439.1,439.12,1703.0,420.9653,421.0899,420.879,420.8982,1703.0
2021-08-05 13:00:00,439.16,440.3,439.05,439.81,8266.0,420.9365,422.0292,420.8311,421.5595,8266.0
2021-08-05 13:10:00,440.0,440.24,439.66,440.13,6710.0,421.7417,421.9717,421.4158,421.8663,6710.0
2021-08-05 13:20:00,440.01,440.29,439.87,439.87,1530.0,421.7512,422.0196,421.617,421.617,1530.0
2021-08-05 13:30:00,439.81,440.09,439.78,439.97,3900.0,421.5595,421.8279,421.5308,421.7129,3900.0
2021-08-05 13:40:00,439.86,440.14,439.85,440.06,5037.0,421.6075,421.8758,421.5979,421.7992,5037.0
2021-08-05 13:50:00,439.94,440.15,439.9,439.95,2152.0,421.6841,421.8854,421.6458,421.6937,2152.0
2021-08-05 14:00:00,439.93,440.54,439.75,440.42,11598.0,421.6746,422.2592,421.502,422.1442,11598.0
2021-08-05 14:10:00,440.64,440.64,440.06,440.3,4363.0,422.3551,422.3551,421.7992,422.0292,4363.0
2021-08-05 14:20:00,440.36,440.94,440.27,440.94,2125.0,422.0867,422.6426,422.0004,422.6426,2125.0
2021-08-05 14:30:00,440.81,440.81,440.38,440.43,2510.0,422.518,422.518,422.1059,422.1538,2510.0
2021-08-05 14:40:00,440.3,440.3,439.67,439.67,5277.0,422.0292,422.0292,421.4253,421.4253,5277.0
2021-08-05 14:50:00,439.73,440.03,439.72,439.88,2004.0,421.4829,421.7704,421.4733,421.6266,2004.0
2021-08-05 15:00:00,439.99,440.05,439.88,440.03,1307.0,421.7321,421.7896,421.6266,421.7704,1307.0
2021-08-05 15:10:00,439.95,440.04,439.76,439.76,5298.0,421.6937,421.78,421.5116,421.5116,5298.0
2021-08-05 15:20:00,439.84,439.9,439.53,439.63,4652.0,421.5883,421.6458,421.2912,421.387,4652.0
2021-08-05 15:30:00,439.77,440.24,439.74,440.14,6399.0,421.5212,421.9717,421.4924,421.8758,6399.0
2021-08-05 15:40:00,440.06,440.79,440.01,440.69,10637.0,421.7992,422.4989,421.7512,422.403,10637.0
2021-08-05 15:50:00,440.55,440.55,439.07,439.16,21152.0,422.2688,422.2688,420.8502,420.9365,21152.0
2021-08-06 09:30:00,440.21,440.21,440.21,440.21,1533.0,423.5011,423.5011,423.5011,423.5011,1533.0
2021-08-06 09:40:00,441.69,441.69,437.85,437.85,3234.0,424.9249,424.9249,421.2307,421.2307,3234.0
2021-08-06 09:50:00,438.18,438.18,435.07,435.68,3300.0,421.5481,421.5481,418.5562,419.143,3300.0
2021-08-06 10:00:00,436.41,436.41,436.18,436.35,406.0,419.8453,419.8453,419.6241,419.7876,406.0
2021-08-06 10:10:00,438.3,438.3,437.51,438.02,5200.0,421.6636,421.6636,420.9036,421.3942,5200.0
2021-08-06 10:20:00,438.3,438.45,437.5,437.56,2180.0,421.6636,421.8079,420.894,420.9517,2180.0
2021-08-06 10:30:00,437.91,438.06,437.18,437.98,2474.0,421.2884,421.4327,420.5861,421.3557,2474.0
2021-08-06 10:40:00,437.82,438.29,437.3,438.26,1111.0,421.2018,421.654,420.7015,421.6251,1111.0
2021-08-06 10:50:00,437.75,438.14,437.54,437.89,900.0,421.1345,421.5097,420.9324,421.2692,900.0
2021-08-06 11:00:00,438.19,438.56,437.66,438.46,1003.0,421.5578,421.9137,421.0479,421.8175,1003.0
2021-08-06 11:10:00,438.46,438.56,437.38,437.39,1400.0,421.8175,421.9137,420.7785,420.7881,1400.0
2021-08-06 11:20:00,437.7,438.15,437.38,437.72,2317.0,421.0864,421.5193,420.7785,421.1056,2317.0
2021-08-06 11:30:00,437.47,437.47,436.74,436.85,900.0,420.8651,420.8651,420.1628,420.2686,900.0
2021-08-06 11:40:00,436.92,437.41,436.92,437.27,1300.0,420.336,420.8074,420.336,420.6727,1300.0
2021-08-06 11:50:00,437.88,438.21,437.81,437.81,400.0,421.2595,421.577,421.1922,421.1922,400.0
2021-08-06 12:00:00,438.14,438.31,437.8,438.13,1642.0,421.5097,421.6732,421.1826,421.5,1642.0
2021-08-06 12:10:00,438.59,439.27,438.59,438.63,600.0,421.9426,422.5968,421.9426,421.9811,600.0
2021-08-06 12:20:00,438.92,438.94,438.73,438.74,913.0,422.2601,422.2793,422.0773,422.0869,913.0
2021-08-06 12:30:00,438.49,438.49,438.4,438.4,300.0,421.8464,421.8464,421.7598,421.7598,300.0
2021-08-06 12:40:00,438.18,438.34,438.02,438.22,1600.0,421.5481,421.7021,421.3942,421.5866,1600.0
2021-08-06 12:50:00,438.25,438.9,438.25,438.8,2220.0,421.6155,422.2408,421.6155,422.1446,2220.0
2021-08-06 13:00:00,438.75,438.75,438.23,438.23,500.0,422.0965,422.0965,421.5962,421.5962,500.0
2021-08-06 13:10:00,438.27,438.27,437.91,437.91,550.0,421.6347,421.6347,421.2884,421.2884,550.0
2021-08-06 13:20:00,438.05,438.39,437.96,438.39,1300.0,421.4231,421.7502,421.3365,421.7502,1300.0
2021-08-06 13:30:00,438.38,438.86,438.38,438.86,700.0,421.7406,422.2023,421.7406,422.2023,700.0
2021-08-06 13:40:00,438.41,438.99,438.33,438.7,1913.0,421.7694,422.3274,421.6925,422.0484,1913.0
2021-08-06 13:50:00,438.64,438.76,438.1,438.4,3125.0,421.9907,422.1061,421.4712,421.7598,3125.0
2021-08-06 14:00:00,438.33,438.33,438.07,438.32,700.0,421.6925,421.6925,421.4423,421.6828,700.0
2021-08-06 14:10:00,438.43,438.98,438.29,438.87,700.0,421.7887,422.3178,421.654,422.212,700.0
2021-08-06 14:20:00,438.41,438.51,437.87,437.87,2209.0,421.7694,421.8656,421.2499,421.2499,2209.0
2021-08-06 14:30:00,438.18,438.28,437.98,437.98,1352.0,421.5481,421.6443,421.3557,421.3557,1352.0
2021-08-06 14:40:00,437.9,437.91,437.35,437.39,1546.0,421.2788,421.2884,420.7496,420.7881,1546.0
2021-08-06 14:50:00,437.42,437.84,437.33,437.33,1490.0,420.817,421.221,420.7304,420.7304,1490.0
2021-08-06 15:00:00,437.29,437.59,436.95,437.54,2538.0,420.6919,420.9805,420.3648,420.9324,2538.0
2021-08-06 15:10:00,437.69,437.72,437.42,437.6,2203.0,421.0767,421.1056,420.817,420.9902,2203.0
2021-08-06 15:20:00,437.59,437.71,437.46,437.7,10908.0,420.9805,421.096,420.8555,421.0864,10908.0
2021-08-06 15:30:00,437.81,437.9,437.51,437.54,9594.0,421.1922,421.2788,420.9036,420.9324,9594.0
2021-08-06 15:40:00,437.53,438.41,437.3,438.41,10362.0,420.9228,421.7694,420.7015,421.7694,10362.0
2021-08-06 15:50:00,437.99,439.14,437.87,438.69,10374.0,421.3654,422.4717,421.2499,422.0388,10374.0
2021-08-09 09:30:00,436.97,436.97,436.1,436.12,1360.0,420.3841,420.3841,419.5471,419.5663,1360.0
2021-08-09 09:40:00,435.35,435.8,435.34,435.8,200.0,418.8256,419.2585,418.8159,419.2585,200.0
2021-08-09 09:50:00,436.51,436.97,436.51,436.63,400.0,419.9415,420.3841,419.9415,420.057,400.0
2021-08-09 10:00:00,437.13,437.14,436.97,437.1,400.0,420.538,420.5476,420.3841,420.5091,400.0
2021-08-09 10:10:00,436.91,437.13,435.9,436.36,750.0,420.3263,420.538,419.3547,419.7972,750.0
2021-08-09 10:20:00,436.35,436.53,435.8,435.81,2006.0,419.7876,419.9608,419.2585,419.2681,2006.0
2021-08-09 10:30:00,435.6,436.65,435.6,436.5,931.0,419.0661,420.0762,419.0661,419.9319,931.0
2021-08-09 10:40:00,437.46,437.64,437.01,437.47,900.0,420.8555,421.0286,420.4226,420.8651,900.0
2021-08-09 10:50:00,437.21,437.87,436.69,436.69,1000.0,420.615,421.2499,420.1147,420.1147,1000.0
2021-08-09 11:00:00,436.52,436.75,435.94,436.55,1057.0,419.9512,420.1724,419.3932,419.98,1057.0
2021-08-09 11:10:00,436.99,437.16,436.36,436.52,1853.0,420.4033,420.5669,419.7972,419.9512,1853.0
2021-08-09 11:20:00,436.37,436.45,436.33,436.33,414.0,419.8068,419.8838,419.7684,419.7684,414.0
2021-08-09 11:30:00,436.72,436.93,436.43,436.51,1002.0,420.1436,420.3456,419.8646,419.9415,1002.0
2021-08-09 11:40:00,436.68,436.9,436.68,436.9,400.0,420.1051,420.3167,420.1051,420.3167,400.0
2021-08-09 11:50:00,437.18,437.18,436.98,437.16,300.0,420.5861,420.5861,420.3937,420.5669,300.0
2021-08-09 12:00:00,437.16,437.42,437.04,437.42,600.0,420.5669,420.817,420.4514,420.817,600.0
2021-08-09 12:10:00,437.29,437.4,437.05,437.34,2124.0,420.6919,420.7978,420.461,420.74,2124.0
2021-08-09 12:20:00,437.1,437.47,436.86,437.21,1000.0,420.5091,420.8651,420.2782,420.615,1000.0
2021-08-09 12:30:00,437.19,437.19,436.29,436.29,501.0,420.5957,420.5957,419.7299,419.7299,501.0
2021-08-09 12:40:00,436.44,436.88,436.37,436.56,1300.0,419.8742,420.2975,419.8068,419.9896,1300.0
2021-08-09 12:50:00,436.98,437.12,436.72,437.12,700.0,420.3937,420.5284,420.1436,420.5284,700.0
2021-08-09 13:00:00,437.25,437.39,436.5,436.5,564.0,420.6534,420.7881,419.9319,419.9319,564.0
2021-08-09 13:10:00,436.62,436.71,436.46,436.71,466.0,420.0474,420.1339,419.8934,420.1339,466.0
2021-08-09 13:20:00,436.55,436.55,436.17,436.18,608.0,419.98,419.98,419.6144,419.6241,608.0
2021-08-09 13:30:00,436.1,436.1,435.66,435.66,705.0,419.5471,419.5471,419.1238,419.1238,705.0
2021-08-09 13:40:00,435.62,435.88,435.49,435.88,1538.0,419.0853,419.3354,418.9602,419.3354,1538.0
2021-08-09 13:50:00,436.08,436.24,435.97,436.24,700.0,419.5279,419.6818,419.422,419.6818,700.0
2021-08-09 14:00:00,436.15,436.38,435.99,436.35,900.0,419.5952,419.8165,419.4413,419.7876,900.0
2021-08-09 14:10:00,436.23,436.26,435.95,435.95,608.0,419.6722,419.701,419.4028,419.4028,608.0
2021-08-09 14:20:00,436.38,436.38,436.0,436.24,700.0,419.8165,419.8165,419.4509,419.6818,700.0
2021-08-09 14:30:00,436.24,436.24,435.96,435.96,606.0,419.6818,419.6818,419.4124,419.4124,606.0
2021-08-09 14:40:00,435.96,436.01,435.6,435.93,1030.0,419.4124,419.4605,419.0661,419.3835,1030.0
2021-08-09 14:50:00,435.78,436.03,435.6,435.89,1325.0,419.2392,419.4798,419.0661,419.3451,1325.0
2021-08-09 15:00:00,435.87,435.96,435.73,435.81,2326.0,419.3258,419.4124,419.1911,419.2681,2326.0
2021-08-09 15:10:00,435.93,436.33,435.92,436.25,2039.0,419.3835,419.7684,419.3739,419.6914,2039.0
2021-08-09 15:20:00,436.41,436.68,436.27,436.68,2372.0,419.8453,420.1051,419.7106,420.1051,2372.0
2021-08-09 15:30:00,436.71,437.94,436.7,437.86,2905.0,420.1339,421.3173,420.1243,421.2403,2905.0
2021-08-09 15:40:00,437.78,438.25,437.52,438.25,10987.0,421.1633,421.6155,420.9132,421.6155,10987.0
2021-08-09 15:50:00,438.13,438.13,436.91,437.38,17760.0,421.5,421.5,420.3263,420.7785,17760.0
2021-08-10 09:30:00,439.2,439.2,437.52,437.71,2666.0,422.5294,422.5294,420.9132,421.096,2666.0
2021-08-10 09:40:00,438.0,438.18,437.35,438.18,500.0,421.375,421.5481,420.7496,421.5481,500.0
2021-08-10 09:50:00,438.38,440.19,438.33,440.19,1090.0,421.7406,423.4819,421.6925,423.4819,1090.0
2021-08-10 10:00:00,440.36,441.19,439.65,440.85,1401.0,423.6454,424.4439,422.9623,424.1168,1401.0
2021-08-10 10:10:00,441.1,441.99,440.8,441.99,944.0,424.3573,425.2135,424.0687,425.2135,944.0
2021-08-10 10:20:00,441.96,442.78,441.96,442.78,535.0,425.1847,425.9735,425.1847,425.9735,535.0
2021-08-10 10:30:00,443.64,443.66,443.14,443.41,1093.0,426.8009,426.8201,426.3199,426.5796,1093.0
2021-08-10 10:40:00,444.14,444.32,443.96,444.32,811.0,427.2819,427.4551,427.1088,427.4551,811.0
2021-08-10 10:50:00,444.53,444.53,443.56,443.56,1107.0,427.6571,427.6571,426.7239,426.7239,1107.0
2021-08-10 11:00:00,443.49,443.89,443.16,443.89,1451.0,426.6566,427.0414,426.3391,427.0414,1451.0
2021-08-10 11:10:00,444.02,444.4,443.6,444.21,1300.0,427.1665,427.5321,426.7624,427.3493,1300.0
2021-08-10 11:20:00,444.55,445.27,444.55,445.27,600.0,427.6764,428.369,427.6764,428.369,600.0
2021-08-10 11:30:00,445.23,445.38,444.87,444.87,1820.0,428.3305,428.4749,427.9842,427.9842,1820.0
2021-08-10 11:40:00,444.78,445.0,444.62,444.63,1400.0,427.8976,428.1093,427.7437,427.7533,1400.0
2021-08-10 11:50:00,444.66,445.26,444.23,445.26,1471.0,427.7822,428.3594,427.3685,428.3594,1471.0
2021-08-10 12:00:00,445.04,445.07,444.15,444.39,900.0,428.1478,428.1766,427.2915,427.5224,900.0
2021-08-10 12:10:00,444.28,444.61,443.77,444.44,2300.0,427.4166,427.7341,426.926,427.5705,2300.0
2021-08-10 12:20:00,444.46,444.61,444.29,444.61,800.0,427.5898,427.7341,427.4262,427.7341,800.0
2021-08-10 12:30:00,444.7,444.71,443.77,443.77,723.0,427.8207,427.8303,426.926,426.926,723.0
2021-08-10 12:40:00,443.57,443.57,443.33,443.46,1000.0,426.7336,426.7336,426.5027,426.6277,1000.0
2021-08-10 12:50:00,443.32,443.51,443.05,443.46,2616.0,426.493,426.6758,426.2333,426.6277,2616.0
2021-08-10 13:00:00,443.25,443.26,443.04,443.17,600.0,426.4257,426.4353,426.2237,426.3487,600.0
2021-08-10 13:10:00,443.0,443.26,442.95,443.25,700.0,426.1852,426.4353,426.1371,426.4257,700.0
2021-08-10 13:20:00,443.14,443.44,443.14,443.24,1200.0,426.3199,426.6085,426.3199,426.4161,1200.0
2021-08-10 13:30:00,443.23,443.41,442.95,443.41,1101.0,426.4065,426.5796,426.1371,426.5796,1101.0
2021-08-10 13:40:00,443.1,443.1,441.78,441.78,2130.0,426.2814,426.2814,425.0115,425.0115,2130.0
2021-08-10 13:50:00,442.28,442.71,442.19,442.69,1300.0,425.4925,425.9062,425.4059,425.887,1300.0
2021-08-10 14:00:00,442.75,442.75,442.41,442.65,400.0,425.9447,425.9447,425.6176,425.8485,400.0
2021-08-10 14:10:00,442.79,442.94,442.32,442.55,1682.0,425.9832,426.1275,425.531,425.7523,1682.0
2021-08-10 14:20:00,442.52,442.55,442.32,442.44,1030.0,425.7234,425.7523,425.531,425.6464,1030.0
2021-08-10 14:30:00,442.51,442.85,442.47,442.69,800.0,425.7138,426.0409,425.6753,425.887,800.0
2021-08-10 14:40:00,442.45,442.45,442.04,442.22,810.0,425.6561,425.6561,425.2616,425.4348,810.0
2021-08-10 14:50:00,442.06,442.19,441.87,441.87,851.0,425.2809,425.4059,425.0981,425.0981,851.0
2021-08-10 15:00:00,441.57,441.94,441.48,441.94,1380.0,424.8095,425.1654,424.7229,425.1654,1380.0
2021-08-10 15:10:00,441.79,442.12,441.78,442.12,3312.0,425.0211,425.3386,425.0115,425.3386,3312.0
2021-08-10 15:20:00,442.18,442.81,442.17,442.52,5054.0,425.3963,426.0024,425.3867,425.7234,5054.0
2021-08-10 15:30:00,442.43,442.62,442.24,442.47,6058.0,425.6368,425.8196,425.454,425.6753,6058.0
2021-08-10 15:40:00,442.49,443.55,442.49,443.55,6210.0,425.6946,426.7143,425.6946,426.7143,6210.0
2021-08-10 15:50:00,443.22,443.22,442.24,442.99,9704.0,426.3968,426.3968,425.454,426.1756,9704.0
2021-08-11 09:30:00,443.29,444.27,442.02,444.27,3787.0,426.4642,427.407,425.2424,427.407,3787.0
2021-08-11 09:40:00,445.48,446.8,444.54,445.38,3358.0,428.5711,429.841,427.6667,428.4749,3358.0
2021-08-11 09:50:00,446.11,446.69,445.16,446.32,2874.0,429.1771,429.7351,428.2632,429.3792,2874.0
2021-08-11 10:00:00,446.49,446.49,444.56,444.65,3220.0,429.5427,429.5427,427.686,427.7726,3220.0
2021-08-11 10:10:00,444.68,444.84,444.01,444.6,2495.0,427.8014,427.9554,427.1569,427.7245,2495.0
2021-08-11 10:20:00,444.69,444.69,444.45,444.46,200.0,427.811,427.811,427.5802,427.5898,200.0
2021-08-11 10:30:00,443.28,443.86,442.95,443.86,900.0,426.4546,427.0126,426.1371,427.0126,900.0
2021-08-11 10:40:00,444.05,444.5,443.52,443.81,2530.0,427.1953,427.6283,426.6855,426.9644,2530.0
2021-08-11 10:50:00,444.12,444.24,443.77,444.04,1000.0,427.2627,427.3781,426.926,427.1857,1000.0
2021-08-11 11:00:00,444.11,444.62,444.11,444.59,500.0,427.2531,427.7437,427.2531,427.7148,500.0
2021-08-11 11:10:00,444.62,445.68,444.62,445.68,600.0,427.7437,428.7635,427.7437,428.7635,600.0
2021-08-11 11:20:00,445.68,445.68,443.85,443.85,1228.0,428.7635,428.7635,427.0029,427.0029,1228.0
2021-08-11 11:30:00,443.4,444.06,443.4,444.06,200.0,426.57,427.205,426.57,427.205,200.0
2021-08-11 11:40:00,444.52,444.84,444.22,444.84,500.0,427.6475,427.9554,427.3589,427.9554,500.0
2021-08-11 11:50:00,444.72,445.32,444.62,444.79,1199.0,427.8399,428.4171,427.7437,427.9073,1199.0
2021-08-11 12:00:00,444.77,445.19,444.76,445.02,1003.0,427.888,428.2921,427.8784,428.1285,1003.0
2021-08-11 12:10:00,445.17,445.34,445.17,445.34,200.0,428.2728,428.4364,428.2728,428.4364,200.0
2021-08-11 12:20:00,445.15,445.18,445.15,445.18,324.0,428.2536,428.2824,428.2536,428.2824,324.0
2021-08-11 12:30:00,444.58,444.76,444.37,444.37,547.0,427.7052,427.8784,427.5032,427.5032,547.0
2021-08-11 12:40:00,444.34,444.34,443.99,443.99,602.0,427.4743,427.4743,427.1376,427.1376,602.0
2021-08-11 12:50:00,444.09,444.51,444.09,444.24,701.0,427.2338,427.6379,427.2338,427.3781,701.0
2021-08-11 13:00:00,444.3,444.3,443.62,443.67,403.0,427.4358,427.4358,426.7817,426.8298,403.0
2021-08-11 13:10:00,443.73,443.87,443.73,443.87,300.0,426.8875,427.0222,426.8875,427.0222,300.0
2021-08-11 13:20:00,443.94,443.97,443.69,443.69,602.0,427.0895,427.1184,426.849,426.849,602.0
2021-08-11 13:30:00,443.85,444.52,443.85,444.52,532.0,427.0029,427.6475,427.0029,427.6475,532.0
2021-08-11 13:40:00,444.52,445.18,444.52,445.18,401.0,427.6475,428.2824,427.6475,428.2824,401.0
2021-08-11 13:50:00,444.89,444.89,444.78,444.78,602.0,428.0035,428.0035,427.8976,427.8976,602.0
2021-08-11 14:00:00,445.01,445.02,444.82,444.82,700.0,428.1189,428.1285,427.9361,427.9361,700.0
2021-08-11 14:10:00,444.91,444.91,443.68,443.84,2516.0,428.0227,428.0227,426.8394,426.9933,2516.0
2021-08-11 14:20:00,443.53,443.64,443.18,443.18,2803.0,426.6951,426.8009,426.3584,426.3584,2803.0
2021-08-11 14:30:00,443.16,443.32,443.11,443.11,1843.0,426.3391,426.493,426.291,426.291,1843.0
2021-08-11 14:40:00,443.27,443.27,441.72,441.96,7768.0,426.4449,426.4449,424.9538,425.1847,7768.0
2021-08-11 14:50:00,442.19,442.6,442.05,442.32,2400.0,425.4059,425.8004,425.2713,425.531,2400.0
2021-08-11 15:00:00,442.46,442.72,442.44,442.55,3900.0,425.6657,425.9158,425.6464,425.7523,3900.0
2021-08-11 15:10:00,442.54,442.85,442.44,442.85,2305.0,425.7427,426.0409,425.6464,426.0409,2305.0
2021-08-11 15:20:00,442.85,444.04,442.85,443.94,5887.0,426.0409,427.1857,426.0409,427.0895,5887.0
2021-08-11 15:30:00,443.71,444.52,443.71,444.31,10660.0,426.8682,427.6475,426.8682,427.4455,10660.0
2021-08-11 15:40:00,444.4,444.86,444.16,444.86,10238.0,427.5321,427.9746,427.3012,427.9746,10238.0
2021-08-11 15:50:00,444.67,445.64,444.44,445.38,10407.0,427.7918,428.725,427.5705,428.4749,10407.0
2021-08-12 09:30:00,446.8,446.8,442.8,444.44,4277.0,429.841,429.841,425.9928,427.5705,4277.0
2021-08-12 09:40:00,445.45,445.49,445.45,445.49,200.0,428.5422,428.5807,428.5422,428.5807,200.0
2021-08-12 09:50:00,443.98,444.21,443.74,444.21,690.0,427.128,427.3493,426.8971,427.3493,690.0
2021-08-12 10:00:00,443.5,443.6,443.5,443.6,200.0,426.6662,426.7624,426.6662,426.7624,200.0
2021-08-12 10:10:00,443.08,443.56,442.27,442.27,1920.0,426.2622,426.7239,425.4829,425.4829,1920.0
2021-08-12 10:20:00,442.67,443.67,442.14,443.67,2533.0,425.8677,426.8298,425.3578,426.8298,2533.0
2021-08-12 10:30:00,443.67,444.23,443.43,443.94,2104.0,426.8298,427.3685,426.5989,427.0895,2104.0
2021-08-12 10:40:00,443.5,443.5,442.1,442.81,1121.0,426.6662,426.6662,425.3194,426.0024,1121.0
2021-08-12 10:50:00,442.91,442.92,442.15,442.45,3527.0,426.0986,426.1082,425.3675,425.6561,3527.0
2021-08-12 11:00:00,442.31,442.32,441.06,441.06,2102.0,425.5214,425.531,424.3188,424.3188,2102.0
2021-08-12 11:10:00,441.32,441.53,440.62,441.39,1119.0,424.569,424.771,423.8955,424.6363,1119.0
2021-08-12 11:20:00,441.73,441.75,440.76,440.76,1703.0,424.9634,424.9826,424.0302,424.0302,1703.0
2021-08-12 11:30:00,440.76,440.76,440.01,440.66,1900.0,424.0302,424.0302,423.3087,423.934,1900.0
2021-08-12 11:40:00,440.53,440.53,439.77,439.77,1118.0,423.8089,423.8089,423.0778,423.0778,1118.0
2021-08-12 11:50:00,439.05,439.72,439.05,439.43,4420.0,422.3851,423.0297,422.3851,422.7507,4420.0
2021-08-12 12:00:00,439.68,440.24,439.64,440.24,1156.0,422.9912,423.53,422.9527,423.53,1156.0
2021-08-12 12:10:00,440.06,440.76,440.06,440.7,2660.0,423.3568,424.0302,423.3568,423.9725,2660.0
2021-08-12 12:20:00,440.58,440.64,440.3,440.64,602.0,423.857,423.9148,423.5877,423.9148,602.0
2021-08-12 12:30:00,440.84,441.81,440.83,441.81,2422.0,424.1072,425.0404,424.0976,425.0404,2422.0
2021-08-12 12:40:00,441.82,441.82,441.06,441.08,2212.0,425.05,425.05,424.3188,424.3381,2212.0
2021-08-12 12:50:00,441.17,441.17,441.04,441.09,900.0,424.4247,424.4247,424.2996,424.3477,900.0
2021-08-12 13:00:00,441.38,441.38,440.77,440.87,3332.0,424.6267,424.6267,424.0398,424.136,3332.0
2021-08-12 13:10:00,440.78,440.78,440.07,440.07,600.0,424.0495,424.0495,423.3664,423.3664,600.0
2021-08-12 13:20:00,439.94,439.94,439.76,439.78,2503.0,423.2413,423.2413,423.0682,423.0874,2503.0
2021-08-12 13:30:00,439.67,440.09,439.62,440.09,1102.0,422.9816,423.3856,422.9335,423.3856,1102.0
2021-08-12 13:40:00,440.04,440.04,439.17,439.17,1315.0,423.3375,423.3375,422.5006,422.5006,1315.0
2021-08-12 13:50:00,438.8,438.96,438.45,438.45,1565.0,422.1446,422.2985,421.8079,421.8079,1565.0
2021-08-12 14:00:00,438.59,438.9,438.58,438.78,1786.0,421.9426,422.2408,421.933,422.1254,1786.0
2021-08-12 14:10:00,439.0,439.02,438.7,438.97,868.0,422.337,422.3563,422.0484,422.3082,868.0
2021-08-12 14:20:00,439.05,439.05,438.42,438.42,1695.0,422.3851,422.3851,421.779,421.779,1695.0
2021-08-12 14:30:00,438.53,439.25,438.41,439.12,2018.0,421.8849,422.5775,421.7694,422.4525,2018.0
2021-08-12 14:40:00,439.42,439.42,438.8,439.14,900.0,422.7411,422.7411,422.1446,422.4717,900.0
2021-08-12 14:50:00,439.06,439.19,438.87,438.93,1000.0,422.3947,422.5198,422.212,422.2697,1000.0
2021-08-12 15:00:00,438.78,438.88,438.56,438.82,2286.0,422.1254,422.2216,421.9137,422.1639,2286.0
2021-08-12 15:10:00,438.95,438.97,438.8,438.81,1277.0,422.2889,422.3082,422.1446,422.1542,1277.0
2021-08-12 15:20:00,439.16,439.5,439.16,439.42,4329.0,422.4909,422.818,422.4909,422.7411,4329.0
2021-08-12 15:30:00,439.31,439.31,438.99,438.99,3574.0,422.6353,422.6353,422.3274,422.3274,3574.0
2021-08-12 15:40:00,438.93,439.41,438.74,439.17,8225.0,422.2697,422.7315,422.0869,422.5006,8225.0
2021-08-12 15:50:00,439.06,439.13,437.91,437.91,13355.0,422.3947,422.4621,421.2884,421.2884,13355.0
2021-08-13 09:30:00,438.19,439.02,437.36,437.87,6496.0,421.5578,422.3563,420.7593,421.2499,6496.0
2021-08-13 09:40:00,437.78,438.92,437.78,438.92,1672.0,421.1633,422.2601,421.1633,422.2601,1672.0
2021-08-13 09:50:00,438.0,440.32,437.85,440.31,900.0,421.375,423.6069,421.2307,423.5973,900.0
2021-08-13 10:00:00,439.71,439.71,438.76,439.19,1047.0,423.0201,423.0201,422.1061,422.5198,1047.0
2021-08-13 10:10:00,440.1,440.1,439.01,439.43,900.0,423.3953,423.3953,422.3466,422.7507,900.0
2021-08-13 10:20:00,439.26,439.26,438.75,439.09,881.0,422.5872,422.5872,422.0965,422.4236,881.0
2021-08-13 10:30:00,439.77,439.77,439.22,439.36,508.0,423.0778,423.0778,422.5487,422.6834,508.0
2021-08-13 10:40:00,439.7,440.12,439.7,440.12,793.0,423.0105,423.4145,423.0105,423.4145,793.0
2021-08-13 10:50:00,439.96,440.11,439.35,439.99,1414.0,423.2606,423.4049,422.6737,423.2894,1414.0
2021-08-13 11:00:00,440.13,440.45,439.48,440.45,1106.0,423.4241,423.732,422.7988,423.732,1106.0
2021-08-13 11:10:00,441.23,441.23,441.21,441.21,200.0,424.4824,424.4824,424.4631,424.4631,200.0
2021-08-13 11:20:00,441.0,441.19,440.68,440.68,960.0,424.2611,424.4439,423.9533,423.9533,960.0
2021-08-13 11:30:00,440.34,440.49,440.34,440.44,300.0,423.6262,423.7705,423.6262,423.7224,300.0
2021-08-13 11:40:00,440.4,440.41,440.14,440.15,600.0,423.6839,423.6935,423.4337,423.4434,600.0
2021-08-13 11:50:00,440.26,440.26,439.75,439.75,505.0,423.5492,423.5492,423.0586,423.0586,505.0
2021-08-13 12:00:00,439.6,439.6,439.34,439.55,500.0,422.9142,422.9142,422.6641,422.8661,500.0
2021-08-13 12:10:00,439.26,439.52,439.26,439.52,312.0,422.5872,422.8373,422.5872,422.8373,312.0
2021-08-13 12:20:00,439.48,439.67,439.35,439.4,544.0,422.7988,422.9816,422.6737,422.7218,544.0
2021-08-13 12:30:00,439.54,439.7,439.54,439.67,408.0,422.8565,423.0105,422.8565,422.9816,408.0
2021-08-13 12:40:00,439.68,439.68,439.25,439.25,821.0,422.9912,422.9912,422.5775,422.5775,821.0
2021-08-13 12:50:00,439.36,439.49,439.25,439.25,627.0,422.6834,422.8084,422.5775,422.5775,627.0
2021-08-13 13:00:00,439.32,439.33,438.99,439.13,4922.0,422.6449,422.6545,422.3274,422.4621,4922.0
2021-08-13 13:10:00,438.99,439.07,438.53,439.0,5552.0,422.3274,422.4044,421.8849,422.337,5552.0
2021-08-13 13:20:00,438.89,438.98,438.89,438.98,300.0,422.2312,422.3178,422.2312,422.3178,300.0
2021-08-13 13:30:00,439.05,439.75,438.96,439.75,1100.0,422.3851,423.0586,422.2985,423.0586,1100.0
2021-08-13 13:40:00,439.93,439.93,439.83,439.83,209.0,423.2317,423.2317,423.1355,423.1355,209.0
2021-08-13 13:50:00,439.95,440.1,439.88,439.88,536.0,423.251,423.3953,423.1836,423.1836,536.0
2021-08-13 14:00:00,439.86,439.94,439.66,439.66,1000.0,423.1644,423.2413,422.972,422.972,1000.0
2021-08-13 14:10:00,439.7,439.7,439.19,439.33,1213.0,423.0105,423.0105,422.5198,422.6545,1213.0
2021-08-13 14:20:00,439.44,439.44,439.24,439.29,867.0,422.7603,422.7603,422.5679,422.616,867.0
2021-08-13 14:30:00,439.48,439.48,438.89,438.89,1471.0,422.7988,422.7988,422.2312,422.2312,1471.0
2021-08-13 14:40:00,438.75,439.08,438.75,439.03,910.0,422.0965,422.414,422.0965,422.3659,910.0
2021-08-13 14:50:00,439.03,439.11,438.66,438.66,1162.0,422.3659,422.4428,422.0099,422.0099,1162.0
2021-08-13 15:00:00,438.64,439.32,438.58,439.03,3696.0,421.9907,422.6449,421.933,422.3659,3696.0
2021-08-13 15:10:00,439.03,439.03,438.84,439.03,1775.0,422.3659,422.3659,422.1831,422.3659,1775.0
2021-08-13 15:20:00,439.08,439.17,438.71,438.71,2883.0,422.414,422.5006,422.058,422.058,2883.0
2021-08-13 15:30:00,438.72,439.22,438.72,439.07,1334.0,422.0676,422.5487,422.0676,422.4044,1334.0
2021-08-13 15:40:00,439.28,439.31,438.95,439.3,3479.0,422.6064,422.6353,422.2889,422.6256,3479.0
2021-08-13 15:50:00,439.1,439.25,437.81,438.73,19547.0,422.4332,422.5775,421.1922,422.0773,19547.0
2021-08-16 09:30:00,436.24,436.46,435.47,436.03,2412.0,419.6818,419.8934,418.941,419.4798,2412.0
2021-08-16 09:40:00,435.5,436.34,434.29,435.46,1921.0,418.9699,419.778,417.8058,418.9314,1921.0
2021-08-16 09:50:00,436.12,437.48,435.8,437.48,3028.0,419.5663,420.8747,419.2585,420.8747,3028.0
2021-08-16 10:00:00,437.67,438.65,437.25,438.51,3486.0,421.0575,422.0003,420.6534,421.8656,3486.0
2021-08-16 10:10:00,439.23,439.84,439.23,439.46,1200.0,422.5583,423.1451,422.5583,422.7796,1200.0
2021-08-16 10:20:00,439.52,440.37,438.45,440.37,2999.0,422.8373,423.655,421.8079,423.655,2999.0
2021-08-16 10:30:00,440.41,441.64,439.37,439.37,1965.0,423.6935,424.8768,422.693,422.693,1965.0
2021-08-16 10:40:00,439.53,440.12,439.53,439.72,862.0,422.8469,423.4145,422.8469,423.0297,862.0
2021-08-16 10:50:00,439.54,439.54,438.85,439.2,1329.0,422.8565,422.8565,422.1927,422.5294,1329.0
2021-08-16 11:00:00,440.06,440.42,439.78,440.33,3826.0,423.3568,423.7031,423.0874,423.6165,3826.0
2021-08-16 11:10:00,440.37,441.41,440.37,440.91,2100.0,423.655,424.6555,423.655,424.1745,2100.0
2021-08-16 11:20:00,441.21,441.63,440.76,441.52,1600.0,424.4631,424.8672,424.0302,424.7614,1600.0
2021-08-16 11:30:00,441.62,441.74,441.3,441.31,2261.0,424.8576,424.973,424.5497,424.5593,2261.0
2021-08-16 11:40:00,441.33,441.33,440.53,440.57,2780.0,424.5786,424.5786,423.8089,423.8474,2780.0
2021-08-16 11:50:00,440.25,440.25,438.84,439.47,3034.0,423.5396,423.5396,422.1831,422.7892,3034.0
2021-08-16 12:00:00,439.85,439.85,439.8,439.81,200.0,423.1548,423.1548,423.1067,423.1163,200.0
2021-08-16 12:10:00,439.71,439.71,439.71,439.71,100.0,423.0201,423.0201,423.0201,423.0201,100.0
2021-08-16 12:20:00,440.13,440.85,440.12,440.51,1300.0,423.4241,424.1168,423.4145,423.7897,1300.0
2021-08-16 12:30:00,440.74,441.03,440.44,441.03,1999.0,424.011,424.29,423.7224,424.29,1999.0
2021-08-16 12:40:00,441.65,441.65,441.11,441.11,2844.0,424.8864,424.8864,424.3669,424.3669,2844.0
2021-08-16 12:50:00,440.98,440.98,440.29,440.51,2662.0,424.2419,424.2419,423.5781,423.7897,2662.0
2021-08-16 13:00:00,440.79,442.0,440.79,442.0,2286.0,424.0591,425.2231,424.0591,425.2231,2286.0
2021-08-16 13:10:00,442.0,442.59,442.0,442.55,1900.0,425.2231,425.7908,425.2231,425.7523,1900.0
2021-08-16 13:20:00,442.57,442.85,442.2,442.66,2800.0,425.7715,426.0409,425.4156,425.8581,2800.0
2021-08-16 13:30:00,442.42,442.42,440.84,440.84,4220.0,425.6272,425.6272,424.1072,424.1072,4220.0
2021-08-16 13:40:00,441.11,441.11,439.38,439.38,1000.0,424.3669,424.3669,422.7026,422.7026,1000.0
2021-08-16 13:50:00,439.12,439.78,438.92,439.78,1381.0,422.4525,423.0874,422.2601,423.0874,1381.0
2021-08-16 14:00:00,439.8,440.14,439.64,440.14,2333.0,423.1067,423.4337,422.9527,423.4337,2333.0
2021-08-16 14:10:00,439.96,439.96,438.44,438.8,3700.0,423.2606,423.2606,421.7983,422.1446,3700.0
2021-08-16 14:20:00,438.64,438.64,438.14,438.61,1400.0,421.9907,421.9907,421.5097,421.9618,1400.0
2021-08-16 14:30:00,438.42,438.61,438.0,438.0,2519.0,421.779,421.9618,421.375,421.375,2519.0
2021-08-16 14:40:00,438.15,438.61,437.81,438.47,2839.0,421.5193,421.9618,421.1922,421.8271,2839.0
2021-08-16 14:50:00,438.69,439.06,438.69,438.72,900.0,422.0388,422.3947,422.0388,422.0676,900.0
2021-08-16 15:00:00,438.68,438.69,438.62,438.64,800.0,422.0292,422.0388,421.9714,421.9907,800.0
2021-08-16 15:10:00,438.64,438.82,438.62,438.81,1709.0,421.9907,422.1639,421.9714,422.1542,1709.0
2021-08-16 15:20:00,438.94,439.13,438.69,438.71,1866.0,422.2793,422.4621,422.0388,422.058,1866.0
2021-08-16 15:30:00,439.06,439.76,438.87,438.88,2200.0,422.3947,423.0682,422.212,422.2216,2200.0
2021-08-16 15:40:00,438.64,439.45,438.64,439.13,2182.0,421.9907,422.7699,421.9907,422.4621,2182.0
2021-08-16 15:50:00,439.09,440.2,439.09,439.92,9759.0,422.4236,423.4915,422.4236,423.2221,9759.0
2021-08-17 09:30:00,437.54,437.54,436.33,436.33,2284.0,420.9324,420.9324,419.7684,419.7684,2284.0
2021-08-17 09:40:00,437.47,437.47,436.33,436.78,2300.0,420.8651,420.8651,419.7684,420.2013,2300.0
2021-08-17 09:50:00,436.8,437.32,436.04,436.45,837.0,420.2205,420.7208,419.4894,419.8838,837.0
2021-08-17 10:00:00,436.0,436.0,434.03,434.13,686.0,419.4509,419.4509,417.5557,417.6519,686.0
2021-08-17 10:10:00,434.91,435.68,434.83,435.18,1536.0,418.4023,419.143,418.3253,418.662,1536.0
2021-08-17 10:20:00,434.98,436.25,434.94,436.25,3130.0,418.4696,419.6914,418.4311,419.6914,3130.0
2021-08-17 10:30:00,435.98,435.98,434.94,435.26,2745.0,419.4316,419.4316,418.4311,418.739,2745.0
2021-08-17 10:40:00,435.43,435.91,434.97,434.98,1444.0,418.9025,419.3643,418.46,418.4696,1444.0
2021-08-17 10:50:00,435.22,435.69,435.22,435.69,933.0,418.7005,419.1527,418.7005,419.1527,933.0
2021-08-17 11:00:00,435.66,435.79,435.41,435.67,1608.0,419.1238,419.2489,418.8833,419.1334,1608.0
2021-08-17 11:10:00,435.49,436.43,435.49,436.34,987.0,418.9602,419.8646,418.9602,419.778,987.0
2021-08-17 11:20:00,436.22,436.31,435.77,436.31,1900.0,419.6625,419.7491,419.2296,419.7491,1900.0
2021-08-17 11:30:00,436.07,437.34,435.89,437.34,8782.0,419.5182,420.74,419.3451,420.74,8782.0
2021-08-17 11:40:00,437.48,437.82,436.95,436.95,2049.0,420.8747,421.2018,420.3648,420.3648,2049.0
2021-08-17 11:50:00,437.14,437.59,437.08,437.58,1800.0,420.5476,420.9805,420.4899,420.9709,1800.0
2021-08-17 12:00:00,437.61,437.61,436.63,436.84,2437.0,420.9998,420.9998,420.057,420.259,2437.0
2021-08-17 12:10:00,436.92,436.95,436.58,436.94,1260.0,420.336,420.3648,420.0089,420.3552,1260.0
2021-08-17 12:20:00,437.28,438.07,437.28,438.06,300.0,420.6823,421.4423,420.6823,421.4327,300.0
2021-08-17 12:30:00,438.25,438.25,436.4,436.6,1522.0,421.6155,421.6155,419.8357,420.0281,1522.0
2021-08-17 12:40:00,436.28,436.33,434.91,435.18,2280.0,419.7203,419.7684,418.4023,418.662,2280.0
2021-08-17 12:50:00,434.64,434.64,433.6,433.86,1915.0,418.1425,418.1425,417.142,417.3921,1915.0
2021-08-17 13:00:00,433.63,433.65,432.88,433.4,4081.0,417.1708,417.1901,416.4493,416.9496,4081.0
2021-08-17 13:10:00,434.1,434.43,434.05,434.05,700.0,417.623,417.9405,417.5749,417.5749,700.0
2021-08-17 13:20:00,434.05,434.67,433.88,434.67,605.0,417.5749,418.1714,417.4114,418.1714,605.0
2021-08-17 13:30:00,434.17,434.64,434.17,434.64,800.0,417.6904,418.1425,417.6904,418.1425,800.0
2021-08-17 13:40:00,434.72,434.95,434.54,434.95,2746.0,418.2195,418.4407,418.0463,418.4407,2746.0
2021-08-17 13:50:00,435.53,435.53,434.95,435.1,1224.0,418.9987,418.9987,418.4407,418.5851,1224.0
2021-08-17 14:00:00,435.59,435.59,435.42,435.42,500.0,419.0565,419.0565,418.8929,418.8929,500.0
2021-08-17 14:10:00,435.65,435.7,435.22,435.27,1800.0,419.1142,419.1623,418.7005,418.7486,1800.0
2021-08-17 14:20:00,435.25,435.4,433.91,433.91,2869.0,418.7294,418.8737,417.4402,417.4402,2869.0
2021-08-17 14:30:00,433.84,433.86,433.23,433.36,3300.0,417.3729,417.3921,416.786,416.9111,3300.0
2021-08-17 14:40:00,432.98,433.3,432.98,433.16,1502.0,416.5455,416.8534,416.5455,416.7187,1502.0
2021-08-17 14:50:00,433.99,435.79,433.82,435.79,2250.0,417.5172,419.2489,417.3536,419.2489,2250.0
2021-08-17 15:00:00,435.54,436.07,435.54,435.93,1000.0,419.0084,419.5182,419.0084,419.3835,1000.0
2021-08-17 15:10:00,435.88,435.88,435.48,435.48,801.0,419.3354,419.3354,418.9506,418.9506,801.0
2021-08-17 15:20:00,435.51,436.07,435.51,435.93,2216.0,418.9795,419.5182,418.9795,419.3835,2216.0
2021-08-17 15:30:00,436.33,436.77,436.32,436.5,4336.0,419.7684,420.1917,419.7587,419.9319,4336.0
2021-08-17 15:40:00,436.22,436.22,435.64,435.96,3504.0,419.6625,419.6625,419.1046,419.4124,3504.0
2021-08-17 15:50:00,436.3,437.02,435.93,435.94,13379.0,419.7395,420.4322,419.3835,419.3932,13379.0
2021-08-18 09:30:00,433.37,433.37,433.37,433.37,1779.0,416.9207,416.9207,416.9207,416.9207,1779.0
2021-08-18 09:40:00,434.09,435.98,434.09,435.85,2235.0,417.6134,419.4316,417.6134,419.3066,2235.0
2021-08-18 09:50:00,435.61,436.46,435.61,436.46,550.0,419.0757,419.8934,419.0757,419.8934,550.0
2021-08-18 10:00:00,436.36,436.82,435.98,436.25,2002.0,419.7972,420.2398,419.4316,419.6914,2002.0
2021-08-18 10:10:00,436.63,437.22,436.63,436.78,1799.0,420.057,420.6246,420.057,420.2013,1799.0
2021-08-18 10:20:00,436.78,437.14,435.64,436.11,2650.0,420.2013,420.5476,419.1046,419.5567,2650.0
2021-08-18 10:30:00,436.08,436.08,434.25,434.25,1512.0,419.5279,419.5279,417.7673,417.7673,1512.0
2021-08-18 10:40:00,434.45,434.45,434.0,434.0,200.0,417.9597,417.9597,417.5268,417.5268,200.0
2021-08-18 10:50:00,433.54,434.03,432.36,432.36,2077.0,417.0843,417.5557,415.9491,415.9491,2077.0
2021-08-18 11:00:00,432.01,432.01,430.74,431.27,1102.0,415.6123,415.6123,414.3905,414.9004,1102.0
2021-08-18 11:10:00,431.38,431.38,430.95,430.95,1107.0,415.0062,415.0062,414.5926,414.5926,1107.0
2021-08-18 11:20:00,431.21,431.21,430.1,430.69,1400.0,414.8427,414.8427,413.7748,414.3424,1400.0
2021-08-18 11:30:00,430.69,432.14,430.69,432.14,2529.0,414.3424,415.7374,414.3424,415.7374,2529.0
2021-08-18 11:40:00,431.96,431.96,431.04,431.04,1137.0,415.5642,415.5642,414.6792,414.6792,1137.0
2021-08-18 11:50:00,430.9,430.9,430.11,430.17,1444.0,414.5445,414.5445,413.7845,413.8422,1444.0
2021-08-18 12:00:00,430.21,430.33,429.52,429.81,1607.0,413.8807,413.9961,413.2168,413.4958,1607.0
2021-08-18 12:10:00,429.85,430.66,429.6,430.66,894.0,413.5343,414.3136,413.2938,414.3136,894.0
2021-08-18 12:20:00,430.66,430.66,429.84,430.17,1200.0,414.3136,414.3136,413.5247,413.8422,1200.0
2021-08-18 12:30:00,429.72,429.85,429.59,429.59,1516.0,413.4093,413.5343,413.2842,413.2842,1516.0
2021-08-18 12:40:00,429.89,430.16,429.89,429.91,520.0,413.5728,413.8326,413.5728,413.592,520.0
2021-08-18 12:50:00,429.81,430.11,429.73,429.89,1111.0,413.4958,413.7845,413.4189,413.5728,1111.0
2021-08-18 13:00:00,429.74,430.06,429.53,430.06,2097.0,413.4285,413.7364,413.2265,413.7364,2097.0
2021-08-18 13:10:00,430.16,430.2,429.5,429.5,1390.0,413.8326,413.871,413.1976,413.1976,1390.0
2021-08-18 13:20:00,430.0,430.12,429.59,429.6,751.0,413.6786,413.7941,413.2842,413.2938,751.0
2021-08-18 13:30:00,429.39,429.62,429.13,429.16,4225.0,413.0918,413.3131,412.8417,412.8705,4225.0
2021-08-18 13:40:00,429.11,430.12,429.1,430.04,662.0,412.8224,413.7941,412.8128,413.7171,662.0
2021-08-18 13:50:00,430.17,431.56,430.16,431.56,2451.0,413.8422,415.1794,413.8326,415.1794,2451.0
2021-08-18 14:00:00,431.39,431.42,431.26,431.32,1535.0,415.0159,415.0447,414.8908,414.9485,1535.0
2021-08-18 14:10:00,431.09,431.09,429.36,429.39,2226.0,414.7273,414.7273,413.0629,413.0918,2226.0
2021-08-18 14:20:00,429.9,430.08,429.76,429.76,904.0,413.5824,413.7556,413.4477,413.4477,904.0
2021-08-18 14:30:00,430.37,430.83,430.37,430.81,1283.0,414.0346,414.4771,414.0346,414.4579,1283.0
2021-08-18 14:40:00,430.81,432.1,430.74,432.1,6339.0,414.4579,415.6989,414.3905,415.6989,6339.0
2021-08-18 14:50:00,432.32,432.85,431.54,432.85,1391.0,415.9106,416.4205,415.1602,416.4205,1391.0
2021-08-18 15:00:00,432.54,432.54,431.48,431.96,2462.0,416.1222,416.1222,415.1025,415.5642,2462.0
2021-08-18 15:10:00,432.06,432.48,432.06,432.37,720.0,415.6604,416.0645,415.6604,415.9587,720.0
2021-08-18 15:20:00,432.41,432.46,431.43,431.43,3194.0,415.9972,416.0453,415.0544,415.0544,3194.0
2021-08-18 15:30:00,431.33,431.54,430.38,430.68,3698.0,414.9581,415.1602,414.0442,414.3328,3698.0
2021-08-18 15:40:00,430.81,431.78,429.96,430.2,4753.0,414.4579,415.3911,413.6401,413.871,4753.0
2021-08-18 15:50:00,429.78,430.08,427.88,428.02,20996.0,413.467,413.7556,411.6391,411.7738,20996.0
2021-08-19 09:30:00,424.46,426.66,423.36,424.72,2811.0,408.3489,410.4654,407.2907,408.599,2811.0
2021-08-19 09:40:00,426.97,428.33,426.86,428.33,2022.0,410.7636,412.072,410.6578,412.072,2022.0
2021-08-19 09:50:00,428.38,428.98,428.04,428.59,2217.0,412.1201,412.6973,411.793,412.3221,2217.0
2021-08-19 10:00:00,428.44,429.07,428.07,428.86,1335.0,412.1778,412.7839,411.8219,412.5819,1335.0
2021-08-19 10:10:00,429.04,429.04,428.05,428.39,2669.0,412.7551,412.7551,411.8026,412.1297,2669.0
2021-08-19 10:20:00,428.34,428.44,427.78,428.16,1892.0,412.0816,412.1778,411.5429,411.9085,1892.0
2021-08-19 10:30:00,427.52,427.52,426.18,426.21,5511.0,411.2928,411.2928,410.0036,410.0325,5511.0
2021-08-19 10:40:00,426.09,426.09,425.12,425.49,1808.0,409.917,409.917,408.9839,409.3398,1808.0
2021-08-19 10:50:00,425.86,427.6,425.86,427.6,600.0,409.6958,411.3697,409.6958,411.3697,600.0
2021-08-19 11:00:00,428.12,428.12,427.22,427.32,3847.0,411.87,411.87,411.0041,411.1004,3847.0
2021-08-19 11:10:00,427.54,428.1,427.53,428.1,1700.0,411.312,411.8507,411.3024,411.8507,1700.0
2021-08-19 11:20:00,427.96,428.57,427.95,428.28,1300.0,411.7161,412.3029,411.7064,412.0239,1300.0
2021-08-19 11:30:00,428.61,429.84,428.4,429.69,2723.0,412.3414,413.5247,412.1394,413.3804,2723.0
2021-08-19 11:40:00,429.94,430.71,429.94,430.71,1448.0,413.6209,414.3617,413.6209,414.3617,1448.0
2021-08-19 11:50:00,430.85,431.49,430.85,431.12,2703.0,414.4964,415.1121,414.4964,414.7561,2703.0
2021-08-19 12:00:00,431.0,431.23,430.9,430.9,2000.0,414.6407,414.8619,414.5445,414.5445,2000.0
2021-08-19 12:10:00,431.08,431.87,431.03,431.39,1710.0,414.7176,415.4777,414.6695,415.0159,1710.0
2021-08-19 12:20:00,431.15,431.94,431.15,431.74,1100.0,414.785,415.545,414.785,415.3526,1100.0
2021-08-19 12:30:00,431.61,431.84,431.24,431.84,1700.0,415.2275,415.4488,414.8716,415.4488,1700.0
2021-08-19 12:40:00,431.87,432.37,431.56,431.65,1546.0,415.4777,415.9587,415.1794,415.266,1546.0
2021-08-19 12:50:00,431.81,432.02,431.54,431.54,1506.0,415.4199,415.622,415.1602,415.1602,1506.0
2021-08-19 13:00:00,431.21,431.21,430.77,430.77,400.0,414.8427,414.8427,414.4194,414.4194,400.0
2021-08-19 13:10:00,430.79,431.2,430.69,430.93,800.0,414.4386,414.8331,414.3424,414.5733,800.0
2021-08-19 13:20:00,430.68,430.68,429.05,429.05,1914.0,414.3328,414.3328,412.7647,412.7647,1914.0
2021-08-19 13:30:00,429.74,429.74,428.68,429.37,1826.0,413.4285,413.4285,412.4087,413.0725,1826.0
2021-08-19 13:40:00,429.43,429.55,429.08,429.14,900.0,413.1303,413.2457,412.7936,412.8513,900.0
2021-08-19 13:50:00,429.73,429.73,428.7,428.7,665.0,413.4189,413.4189,412.428,412.428,665.0
2021-08-19 14:00:00,428.96,429.28,428.36,428.54,1269.0,412.6781,412.986,412.1009,412.274,1269.0
2021-08-19 14:10:00,428.36,428.88,428.26,428.64,1700.0,412.1009,412.6011,412.0047,412.3703,1700.0
2021-08-19 14:20:00,428.92,429.74,428.64,428.87,1500.0,412.6396,413.4285,412.3703,412.5915,1500.0
2021-08-19 14:30:00,428.51,429.23,428.39,429.08,1700.0,412.2452,412.9379,412.1297,412.7936,1700.0
2021-08-19 14:40:00,428.93,429.34,428.78,429.0,1505.0,412.6492,413.0437,412.5049,412.7166,1505.0
2021-08-19 14:50:00,428.76,430.25,428.65,430.06,2413.0,412.4857,413.9191,412.3799,413.7364,2413.0
2021-08-19 15:00:00,430.23,430.64,430.22,430.56,1200.0,413.8999,414.2943,413.8903,414.2174,1200.0
2021-08-19 15:10:00,430.62,431.11,430.32,431.11,2005.0,414.2751,414.7465,413.9865,414.7465,2005.0
2021-08-19 15:20:00,431.5,431.68,431.15,431.28,2727.0,415.1217,415.2949,414.785,414.91,2727.0
2021-08-19 15:30:00,431.01,431.26,430.45,430.48,3174.0,414.6503,414.8908,414.1115,414.1404,3174.0
2021-08-19 15:40:00,430.47,430.51,429.62,429.96,3432.0,414.1308,414.1693,413.3131,413.6401,3432.0
2021-08-19 15:50:00,430.25,430.58,429.38,430.16,12384.0,413.9191,414.2366,413.0822,413.8326,12384.0
2021-08-20 09:30:00,431.73,432.23,431.3,432.23,4774.0,415.343,415.824,414.9293,415.824,4774.0
2021-08-20 09:40:00,431.93,432.18,431.87,432.17,376.0,415.5354,415.7759,415.4777,415.7663,376.0
2021-08-20 09:50:00,433.12,434.0,433.12,434.0,1400.0,416.6802,417.5268,416.6802,417.5268,1400.0
2021-08-20 10:00:00,434.19,434.48,433.17,433.49,2730.0,417.7096,417.9886,416.7283,417.0362,2730.0
2021-08-20 10:10:00,433.21,433.21,430.81,430.89,6326.0,416.7668,416.7668,414.4579,414.5348,6326.0
2021-08-20 10:20:00,431.71,433.46,431.7,433.46,2200.0,415.3237,417.0073,415.3141,417.0073,2200.0
2021-08-20 10:30:00,433.46,434.03,432.47,433.36,2709.0,417.0073,417.5557,416.0549,416.9111,2709.0
2021-08-20 10:40:00,433.56,434.1,433.41,433.71,1907.0,417.1035,417.623,416.9592,417.2478,1907.0
2021-08-20 10:50:00,433.57,433.66,432.82,433.06,700.0,417.1131,417.1997,416.3916,416.6225,700.0
2021-08-20 11:00:00,433.06,433.65,433.05,433.63,1513.0,416.6225,417.1901,416.6129,417.1708,1513.0
2021-08-20 11:10:00,433.57,434.01,433.57,433.98,1400.0,417.1131,417.5364,417.1131,417.5076,1400.0
2021-08-20 11:20:00,433.95,434.58,433.9,433.91,2700.0,417.4787,418.0848,417.4306,417.4402,2700.0
2021-08-20 11:30:00,434.03,434.26,433.84,433.84,500.0,417.5557,417.7769,417.3729,417.3729,500.0
2021-08-20 11:40:00,433.99,434.72,433.86,434.72,600.0,417.5172,418.2195,417.3921,418.2195,600.0
2021-08-20 11:50:00,434.96,435.33,434.7,435.33,800.0,418.4504,418.8063,418.2002,418.8063,800.0
2021-08-20 12:00:00,435.39,435.46,435.18,435.18,1259.0,418.864,418.9314,418.662,418.662,1259.0
2021-08-20 12:10:00,435.22,435.22,434.3,434.3,1425.0,418.7005,418.7005,417.8154,417.8154,1425.0
2021-08-20 12:20:00,434.29,434.56,433.95,434.56,2100.0,417.8058,418.0655,417.4787,418.0655,2100.0
2021-08-20 12:30:00,434.68,434.68,434.61,434.62,9003.0,418.181,418.181,418.1136,418.1233,9003.0
2021-08-20 12:40:00,434.62,434.67,434.23,434.5,3518.0,418.1233,418.1714,417.7481,418.0078,3518.0
2021-08-20 12:50:00,434.24,434.71,434.19,434.52,1243.0,417.7577,418.2099,417.7096,418.0271,1243.0
2021-08-20 13:00:00,434.78,435.35,434.78,435.35,615.0,418.2772,418.8256,418.2772,418.8256,615.0
2021-08-20 13:10:00,435.14,435.46,435.13,435.36,800.0,418.6235,418.9314,418.6139,418.8352,800.0
2021-08-20 13:20:00,435.37,435.37,435.0,435.0,696.0,418.8448,418.8448,418.4888,418.4888,696.0
2021-08-20 13:30:00,434.99,435.09,434.96,434.96,300.0,418.4792,418.5754,418.4504,418.4504,300.0
2021-08-20 13:40:00,434.71,434.84,434.55,434.67,820.0,418.2099,418.3349,418.0559,418.1714,820.0
2021-08-20 13:50:00,434.44,434.61,434.42,434.42,851.0,417.9501,418.1136,417.9309,417.9309,851.0
2021-08-20 14:00:00,434.29,434.29,433.47,433.73,1889.0,417.8058,417.8058,417.0169,417.2671,1889.0
2021-08-20 14:10:00,433.64,433.97,433.24,433.48,3405.0,417.1805,417.4979,416.7957,417.0265,3405.0
2021-08-20 14:20:00,433.05,433.05,432.05,432.62,1300.0,416.6129,416.6129,415.6508,416.1992,1300.0
2021-08-20 14:30:00,432.77,432.91,432.58,432.58,1378.0,416.3435,416.4782,416.1607,416.1607,1378.0
2021-08-20 14:40:00,432.94,432.94,432.38,432.38,2321.0,416.507,416.507,415.9683,415.9683,2321.0
2021-08-20 14:50:00,432.43,432.43,431.51,431.51,1394.0,416.0164,416.0164,415.1313,415.1313,1394.0
2021-08-20 15:00:00,431.46,432.31,431.46,431.62,2830.0,415.0832,415.901,415.0832,415.2371,2830.0
2021-08-20 15:10:00,431.55,432.33,431.54,431.91,3305.0,415.1698,415.9202,415.1602,415.5161,3305.0
2021-08-20 15:20:00,431.79,432.76,431.67,432.73,3773.0,415.4007,416.3339,415.2852,416.305,3773.0
2021-08-20 15:30:00,432.72,432.88,432.04,432.22,6679.0,416.2954,416.4493,415.6412,415.8144,6679.0
2021-08-20 15:40:00,432.13,432.78,431.52,432.27,8763.0,415.7278,416.3531,415.1409,415.8625,8763.0
2021-08-20 15:50:00,432.43,432.44,430.78,430.8,41622.0,416.0164,416.026,414.429,414.4483,41622.0
2021-08-23 09:30:00,433.41,434.43,431.66,433.06,7991.0,416.9592,417.9405,415.2756,416.6225,7991.0
2021-08-23 09:40:00,432.41,432.66,432.13,432.17,12799.0,415.9972,416.2377,415.7278,415.7663,12799.0
2021-08-23 09:50:00,432.72,433.42,432.72,432.77,700.0,416.2954,416.9688,416.2954,416.3435,700.0
2021-08-23 10:00:00,433.1,433.1,432.19,432.57,2268.0,416.661,416.661,415.7855,416.1511,2268.0
2021-08-23 10:10:00,432.39,434.03,432.38,433.87,1300.0,415.9779,417.5557,415.9683,417.4017,1300.0
2021-08-23 10:20:00,433.93,434.31,433.67,434.05,1000.0,417.4595,417.825,417.2093,417.5749,1000.0
2021-08-23 10:30:00,434.18,435.2,434.01,435.11,2600.0,417.7,418.6813,417.5364,418.5947,2600.0
2021-08-23 10:40:00,434.99,435.68,434.98,435.46,903.0,418.4792,419.143,418.4696,418.9314,903.0
2021-08-23 10:50:00,434.53,434.75,434.29,434.44,1356.0,418.0367,418.2483,417.8058,417.9501,1356.0
2021-08-23 11:00:00,434.55,435.87,434.55,435.87,1917.0,418.0559,419.3258,418.0559,419.3258,1917.0
2021-08-23 11:10:00,435.71,435.71,434.81,434.81,816.0,419.1719,419.1719,418.3061,418.3061,816.0
2021-08-23 11:20:00,434.79,434.79,434.09,434.09,800.0,418.2868,418.2868,417.6134,417.6134,800.0
2021-08-23 11:30:00,434.32,435.01,434.32,435.01,1557.0,417.8347,418.4985,417.8347,418.4985,1557.0
2021-08-23 11:40:00,434.95,434.95,434.72,434.72,1901.0,418.4407,418.4407,418.2195,418.2195,1901.0
2021-08-23 11:50:00,434.69,434.78,434.19,434.56,1200.0,418.1906,418.2772,417.7096,418.0655,1200.0
2021-08-23 12:00:00,434.58,434.7,434.36,434.69,600.0,418.0848,418.2002,417.8731,418.1906,600.0
2021-08-23 12:10:00,434.62,434.69,434.46,434.55,1658.0,418.1233,418.1906,417.9693,418.0559,1658.0
2021-08-23 12:20:00,434.46,434.86,434.46,434.74,1522.0,417.9693,418.3542,417.9693,418.2387,1522.0
2021-08-23 12:30:00,435.01,435.28,434.82,434.97,1000.0,418.4985,418.7582,418.3157,418.46,1000.0
2021-08-23 12:40:00,435.06,435.06,434.58,434.8,1000.0,418.5466,418.5466,418.0848,418.2964,1000.0
2021-08-23 12:50:00,434.82,435.47,434.74,435.47,1310.0,418.3157,418.941,418.2387,418.941,1310.0
2021-08-23 13:00:00,435.6,435.6,435.32,435.32,500.0,419.0661,419.0661,418.7967,418.7967,500.0
2021-08-23 13:10:00,435.5,435.53,435.08,435.12,1800.0,418.9699,418.9987,418.5658,418.6043,1800.0
2021-08-23 13:20:00,435.03,435.03,434.53,434.59,1306.0,418.5177,418.5177,418.0367,418.0944,1306.0
2021-08-23 13:30:00,434.51,434.51,434.22,434.34,1008.0,418.0174,418.0174,417.7385,417.8539,1008.0
2021-08-23 13:40:00,434.17,434.38,434.04,434.38,1903.0,417.6904,417.8924,417.5653,417.8924,1903.0
2021-08-23 13:50:00,434.63,434.83,434.56,434.56,1446.0,418.1329,418.3253,418.0655,418.0655,1446.0
2021-08-23 14:00:00,434.87,435.34,434.87,435.34,3010.0,418.3638,418.8159,418.3638,418.8159,3010.0
2021-08-23 14:10:00,435.38,435.38,434.64,434.95,2205.0,418.8544,418.8544,418.1425,418.4407,2205.0
2021-08-23 14:20:00,434.87,434.87,434.58,434.82,2505.0,418.3638,418.3638,418.0848,418.3157,2505.0
2021-08-23 14:30:00,434.78,434.78,433.99,433.99,1200.0,418.2772,418.2772,417.5172,417.5172,1200.0
2021-08-23 14:40:00,433.97,434.12,433.53,433.6,1500.0,417.4979,417.6422,417.0746,417.142,1500.0
2021-08-23 14:50:00,433.81,434.2,433.81,434.12,1522.0,417.344,417.7192,417.344,417.6422,1522.0
2021-08-23 15:00:00,434.11,434.79,434.03,434.79,2582.0,417.6326,418.2868,417.5557,418.2868,2582.0
2021-08-23 15:10:00,434.66,434.68,434.54,434.58,1000.0,418.1618,418.181,418.0463,418.0848,1000.0
2021-08-23 15:20:00,434.77,434.96,434.67,434.92,1804.0,418.2676,418.4504,418.1714,418.4119,1804.0
2021-08-23 15:30:00,434.96,434.96,434.32,434.32,4603.0,418.4504,418.4504,417.8347,417.8347,4603.0
2021-08-23 15:40:00,434.22,434.64,434.18,434.3,1600.0,417.7385,418.1425,417.7,417.8154,1600.0
2021-08-23 15:50:00,434.17,434.19,432.34,432.34,18751.0,417.6904,417.7096,415.9298,415.9298,18751.0
2021-08-24 09:30:00,433.28,434.12,432.46,433.64,1852.0,416.8341,417.6422,416.0453,417.1805,1852.0
2021-08-24 09:40:00,432.61,433.82,432.61,432.95,12020.0,416.1896,417.3536,416.1896,416.5167,12020.0
2021-08-24 09:50:00,433.27,434.02,432.86,433.51,1100.0,416.8245,417.546,416.4301,417.0554,1100.0
2021-08-24 10:00:00,435.29,435.73,434.2,434.2,7208.0,418.7678,419.1911,417.7192,417.7192,7208.0
2021-08-24 10:10:00,434.32,434.76,434.1,434.55,1933.0,417.8347,418.258,417.623,418.0559,1933.0
2021-08-24 10:20:00,435.15,435.41,434.76,435.34,1605.0,418.6332,418.8833,418.258,418.8159,1605.0
2021-08-24 10:30:00,435.18,435.32,434.42,434.58,3007.0,418.662,418.7967,417.9309,418.0848,3007.0
2021-08-24 10:40:00,434.48,434.89,434.47,434.89,555.0,417.9886,418.383,417.979,418.383,555.0
2021-08-24 10:50:00,434.73,435.59,434.17,434.25,2952.0,418.2291,419.0565,417.6904,417.7673,2952.0
2021-08-24 11:00:00,434.2,434.2,433.54,433.56,1241.0,417.7192,417.7192,417.0843,417.1035,1241.0
2021-08-24 11:10:00,433.4,433.72,433.4,433.72,1335.0,416.9496,417.2574,416.9496,417.2574,1335.0
2021-08-24 11:20:00,433.4,433.95,433.4,433.95,554.0,416.9496,417.4787,416.9496,417.4787,554.0
2021-08-24 11:30:00,434.03,434.18,433.85,434.18,5932.0,417.5557,417.7,417.3825,417.7,5932.0
2021-08-24 11:40:00,434.23,434.27,433.97,434.24,1051.0,417.7481,417.7866,417.4979,417.7577,1051.0
2021-08-24 11:50:00,434.47,434.68,434.03,434.06,1235.0,417.979,418.181,417.5557,417.5845,1235.0
2021-08-24 12:00:00,434.15,434.23,433.73,433.91,800.0,417.6711,417.7481,417.2671,417.4402,800.0
2021-08-24 12:10:00,433.73,433.78,433.56,433.7,667.0,417.2671,417.3152,417.1035,417.2382,667.0
2021-08-24 12:20:00,433.64,433.86,433.44,433.78,1236.0,417.1805,417.3921,416.9881,417.3152,1236.0
2021-08-24 12:30:00,433.88,434.12,433.63,434.07,3984.0,417.4114,417.6422,417.1708,417.5941,3984.0
2021-08-24 12:40:00,433.96,433.96,433.4,433.52,1278.0,417.4883,417.4883,416.9496,417.065,1278.0
2021-08-24 12:50:00,433.5,433.5,433.18,433.18,535.0,417.0458,417.0458,416.7379,416.7379,535.0
2021-08-24 13:00:00,433.4,433.4,432.54,432.54,3928.0,416.9496,416.9496,416.1222,416.1222,3928.0
2021-08-24 13:10:00,432.67,432.67,432.67,432.67,400.0,416.2473,416.2473,416.2473,416.2473,400.0
2021-08-24 13:20:00,432.58,432.58,432.17,432.28,1223.0,416.1607,416.1607,415.7663,415.8721,1223.0
2021-08-24 13:30:00,432.68,432.8,432.56,432.56,400.0,416.2569,416.3724,416.1415,416.1415,400.0
2021-08-24 13:40:00,432.63,432.68,432.59,432.62,615.0,416.2088,416.2569,416.1703,416.1992,615.0
2021-08-24 13:50:00,432.68,432.68,432.48,432.5,1233.0,416.2569,416.2569,416.0645,416.0837,1233.0
2021-08-24 14:00:00,432.63,432.63,432.22,432.4,1057.0,416.2088,416.2088,415.8144,415.9875,1057.0
2021-08-24 14:10:00,432.43,432.54,432.4,432.41,726.0,416.0164,416.1222,415.9875,415.9972,726.0
2021-08-24 14:20:00,432.5,432.84,432.5,432.69,629.0,416.0837,416.4108,416.0837,416.2665,629.0
2021-08-24 14:30:00,432.71,432.85,432.53,432.53,800.0,416.2858,416.4205,416.1126,416.1126,800.0
2021-08-24 14:40:00,432.36,432.78,432.36,432.78,1132.0,415.9491,416.3531,415.9491,416.3531,1132.0
2021-08-24 14:50:00,432.67,432.72,432.57,432.58,1234.0,416.2473,416.2954,416.1511,416.1607,1234.0
2021-08-24 15:00:00,432.65,432.75,432.52,432.56,1300.0,416.228,416.3242,416.103,416.1415,1300.0
2021-08-24 15:10:00,432.61,433.03,432.61,433.03,1155.0,416.1896,416.5936,416.1896,416.5936,1155.0
2021-08-24 15:20:00,432.75,432.75,432.08,432.33,1340.0,416.3242,416.3242,415.6797,415.9202,1340.0
2021-08-24 15:30:00,432.36,432.38,431.55,431.64,3889.0,415.9491,415.9683,415.1698,415.2564,3889.0
2021-08-24 15:40:00,431.71,431.82,430.94,431.13,6951.0,415.3237,415.4295,414.583,414.7657,6951.0
2021-08-24 15:50:00,431.01,431.62,430.76,431.1,20541.0,414.6503,415.2371,414.4098,414.7369,20541.0
2021-08-25 09:30:00,430.92,432.24,430.75,432.15,3227.0,414.5637,415.8336,414.4002,415.747,3227.0
2021-08-25 09:40:00,432.13,432.84,432.04,432.84,1400.0,415.7278,416.4108,415.6412,416.4108,1400.0
2021-08-25 09:50:00,432.89,433.16,432.23,433.16,800.0,416.4589,416.7187,415.824,416.7187,800.0
2021-08-25 10:00:00,433.56,434.94,433.55,434.75,1202.0,417.1035,418.4311,417.0939,418.2483,1202.0
2021-08-25 10:10:00,434.75,434.93,433.22,433.22,2180.0,418.2483,418.4215,416.7764,416.7764,2180.0
2021-08-25 10:20:00,432.81,433.87,432.81,433.87,1013.0,416.382,417.4017,416.382,417.4017,1013.0
2021-08-25 10:30:00,433.84,434.99,433.66,434.99,1402.0,417.3729,418.4792,417.1997,418.4792,1402.0
2021-08-25 10:40:00,434.95,435.66,434.95,435.43,1452.0,418.4407,419.1238,418.4407,418.9025,1452.0
2021-08-25 10:50:00,435.1,435.1,434.44,434.44,800.0,418.5851,418.5851,417.9501,417.9501,800.0
2021-08-25 11:00:00,434.05,434.05,433.51,434.03,709.0,417.5749,417.5749,417.0554,417.5557,709.0
2021-08-25 11:10:00,434.12,434.22,433.8,433.8,600.0,417.6422,417.7385,417.3344,417.3344,600.0
2021-08-25 11:20:00,434.8,435.06,434.64,435.06,900.0,418.2964,418.5466,418.1425,418.5466,900.0
2021-08-25 11:30:00,435.04,435.37,434.98,435.36,1408.0,418.5273,418.8448,418.4696,418.8352,1408.0
2021-08-25 11:40:00,435.01,435.01,434.09,434.41,2681.0,418.4985,418.4985,417.6134,417.9212,2681.0
2021-08-25 11:50:00,434.38,435.05,434.37,435.05,803.0,417.8924,418.5369,417.8828,418.5369,803.0
2021-08-25 12:00:00,435.2,436.01,435.08,435.89,1129.0,418.6813,419.4605,418.5658,419.3451,1129.0
2021-08-25 12:10:00,436.13,436.33,436.05,436.08,1363.0,419.576,419.7684,419.499,419.5279,1363.0
2021-08-25 12:20:00,436.39,436.39,436.12,436.16,1080.0,419.8261,419.8261,419.5663,419.6048,1080.0
2021-08-25 12:30:00,436.2,436.2,435.48,435.55,1390.0,419.6433,419.6433,418.9506,419.018,1390.0
2021-08-25 12:40:00,435.71,435.82,435.57,435.64,1570.0,419.1719,419.2777,419.0372,419.1046,1570.0
2021-08-25 12:50:00,435.91,435.97,435.45,435.45,1502.0,419.3643,419.422,418.9218,418.9218,1502.0
2021-08-25 13:00:00,435.56,436.05,435.56,436.05,1088.0,419.0276,419.499,419.0276,419.499,1088.0
2021-08-25 13:10:00,435.97,436.36,435.82,436.36,800.0,419.422,419.7972,419.2777,419.7972,800.0
2021-08-25 13:20:00,436.56,436.76,436.39,436.39,2097.0,419.9896,420.182,419.8261,419.8261,2097.0
2021-08-25 13:30:00,436.44,436.44,436.11,436.11,400.0,419.8742,419.8742,419.5567,419.5567,400.0
2021-08-25 13:40:00,436.14,436.14,436.0,436.05,1393.0,419.5856,419.5856,419.4509,419.499,1393.0
2021-08-25 13:50:00,435.79,435.92,435.79,435.92,322.0,419.2489,419.3739,419.2489,419.3739,322.0
2021-08-25 14:00:00,436.04,436.11,435.28,435.58,3780.0,419.4894,419.5567,418.7582,419.0468,3780.0
2021-08-25 14:10:00,435.44,435.97,435.44,435.8,1823.0,418.9121,419.422,418.9121,419.2585,1823.0
2021-08-25 14:20:00,435.86,436.35,435.86,436.26,868.0,419.3162,419.7876,419.3162,419.701,868.0
2021-08-25 14:30:00,436.31,436.33,435.94,436.0,2399.0,419.7491,419.7684,419.3932,419.4509,2399.0
2021-08-25 14:40:00,435.72,435.93,435.72,435.81,1202.0,419.1815,419.3835,419.1815,419.2681,1202.0
2021-08-25 14:50:00,435.85,436.27,435.85,436.24,1000.0,419.3066,419.7106,419.3066,419.6818,1000.0
2021-08-25 15:00:00,436.22,436.22,435.99,436.07,1700.0,419.6625,419.6625,419.4413,419.5182,1700.0
2021-08-25 15:10:00,435.86,436.03,435.85,436.03,900.0,419.3162,419.4798,419.3066,419.4798,900.0
2021-08-25 15:20:00,435.85,436.0,435.72,435.96,1511.0,419.3066,419.4509,419.1815,419.4124,1511.0
2021-08-25 15:30:00,436.15,436.83,436.1,436.64,2353.0,419.5952,420.2494,419.5471,420.0666,2353.0
2021-08-25 15:40:00,436.56,436.63,436.16,436.21,3308.0,419.9896,420.057,419.6048,419.6529,3308.0
2021-08-25 15:50:00,436.21,436.66,435.79,436.09,10208.0,419.6529,420.0858,419.2489,419.5375,10208.0
2021-08-26 09:30:00,434.78,434.78,433.53,433.53,3179.0,418.2772,418.2772,417.0746,417.0746,3179.0
2021-08-26 09:40:00,432.53,433.4,432.53,432.65,3430.0,416.1126,416.9496,416.1126,416.228,3430.0
2021-08-26 09:50:00,432.33,432.33,431.98,431.98,1104.0,415.9202,415.9202,415.5835,415.5835,1104.0
2021-08-26 10:00:00,432.23,432.23,430.55,430.55,1401.0,415.824,415.824,414.2078,414.2078,1401.0
2021-08-26 10:10:00,430.55,430.88,430.48,430.48,1900.0,414.2078,414.5252,414.1404,414.1404,1900.0
2021-08-26 10:20:00,430.68,430.68,428.49,428.76,3173.0,414.3328,414.3328,412.2259,412.4857,3173.0
2021-08-26 10:30:00,429.68,429.68,428.37,428.5,3300.0,413.3708,413.3708,412.1105,412.2356,3300.0
2021-08-26 10:40:00,428.55,429.29,428.54,428.6,6028.0,412.2837,412.9956,412.274,412.3318,6028.0
2021-08-26 10:50:00,428.6,429.01,428.49,428.71,2301.0,412.3318,412.7262,412.2259,412.4376,2301.0
2021-08-26 11:00:00,428.67,429.44,428.31,429.11,2939.0,412.3991,413.1399,412.0528,412.8224,2939.0
2021-08-26 11:10:00,428.94,430.43,428.82,430.43,3756.0,412.6589,414.0923,412.5434,414.0923,3756.0
2021-08-26 11:20:00,430.42,430.67,430.24,430.24,709.0,414.0827,414.3232,413.9095,413.9095,709.0
2021-08-26 11:30:00,429.83,430.03,429.66,429.75,1919.0,413.5151,413.7075,413.3515,413.4381,1919.0
2021-08-26 11:40:00,429.75,429.99,429.42,429.99,1600.0,413.4381,413.669,413.1206,413.669,1600.0
2021-08-26 11:50:00,429.77,430.22,429.63,430.22,1102.0,413.4574,413.8903,413.3227,413.8903,1102.0
2021-08-26 12:00:00,430.34,430.83,430.34,430.83,1064.0,414.0057,414.4771,414.0057,414.4771,1064.0
2021-08-26 12:10:00,430.65,431.23,430.64,431.16,1441.0,414.304,414.8619,414.2943,414.7946,1441.0
2021-08-26 12:20:00,431.18,431.18,430.7,430.7,1974.0,414.8138,414.8138,414.3521,414.3521,1974.0
2021-08-26 12:30:00,430.73,430.85,430.63,430.71,1124.0,414.3809,414.4964,414.2847,414.3617,1124.0
2021-08-26 12:40:00,430.64,430.86,430.38,430.86,1173.0,414.2943,414.506,414.0442,414.506,1173.0
2021-08-26 12:50:00,430.93,431.2,430.37,430.83,1709.0,414.5733,414.8331,414.0346,414.4771,1709.0
2021-08-26 13:00:00,430.84,431.21,430.7,430.7,888.0,414.4867,414.8427,414.3521,414.3521,888.0
2021-08-26 13:10:00,430.77,431.51,430.76,431.31,1331.0,414.4194,415.1313,414.4098,414.9389,1331.0
2021-08-26 13:20:00,431.25,431.48,430.59,431.03,1403.0,414.8812,415.1025,414.2462,414.6695,1403.0
2021-08-26 13:30:00,431.11,431.15,430.95,431.05,886.0,414.7465,414.785,414.5926,414.6888,886.0
2021-08-26 13:40:00,431.09,431.38,431.07,431.07,1169.0,414.7273,415.0062,414.708,414.708,1169.0
2021-08-26 13:50:00,430.88,431.42,430.88,431.28,1347.0,414.5252,415.0447,414.5252,414.91,1347.0
2021-08-26 14:00:00,431.38,431.39,429.81,430.03,2037.0,415.0062,415.0159,413.4958,413.7075,2037.0
2021-08-26 14:10:00,430.2,430.47,429.89,430.11,1031.0,413.871,414.1308,413.5728,413.7845,1031.0
2021-08-26 14:20:00,430.15,430.71,429.73,429.74,1606.0,413.8229,414.3617,413.4189,413.4285,1606.0
2021-08-26 14:30:00,429.65,429.91,429.19,429.53,3332.0,413.3419,413.592,412.8994,413.2265,3332.0
2021-08-26 14:40:00,429.31,429.82,429.24,429.24,2600.0,413.0148,413.5055,412.9475,412.9475,2600.0
2021-08-26 14:50:00,429.22,430.05,429.22,429.85,3004.0,412.9282,413.7267,412.9282,413.5343,3004.0
2021-08-26 15:00:00,429.88,430.18,429.57,430.18,2125.0,413.5632,413.8518,413.265,413.8518,2125.0
2021-08-26 15:10:00,430.03,430.32,429.86,430.21,2560.0,413.7075,413.9865,413.5439,413.8807,2560.0
2021-08-26 15:20:00,430.65,430.75,430.44,430.67,2306.0,414.304,414.4002,414.1019,414.3232,2306.0
2021-08-26 15:30:00,430.75,430.75,430.04,430.04,3341.0,414.4002,414.4002,413.7171,413.7171,3341.0
2021-08-26 15:40:00,430.03,430.43,429.82,429.95,3658.0,413.7075,414.0923,413.5055,413.6305,3658.0
2021-08-26 15:50:00,430.07,430.23,428.63,428.79,32734.0,413.746,413.8999,412.3606,412.5146,32734.0
2021-08-27 09:30:00,431.46,431.99,431.34,431.35,3202.0,415.0832,415.5931,414.9678,414.9774,3202.0
2021-08-27 09:40:00,431.35,431.35,431.35,431.35,0.0,414.9774,414.9774,414.9774,414.9774,0.0
2021-08-27 09:50:00,431.44,431.59,430.93,431.59,1582.0,415.064,415.2083,414.5733,415.2083,1582.0
2021-08-27 10:00:00,431.14,432.24,430.96,431.79,1833.0,414.7754,415.8336,414.6022,415.4007,1833.0
2021-08-27 10:10:00,432.46,432.8,432.42,432.8,500.0,416.0453,416.3724,416.0068,416.3724,500.0
2021-08-27 10:20:00,432.94,433.82,432.94,433.82,2202.0,416.507,417.3536,416.507,417.3536,2202.0
2021-08-27 10:30:00,433.57,433.57,431.47,431.48,1043.0,417.1131,417.1131,415.0928,415.1025,1043.0
2021-08-27 10:40:00,430.86,431.36,430.86,431.01,697.0,414.506,414.987,414.506,414.6503,697.0
2021-08-27 10:50:00,431.67,432.14,431.57,432.01,1853.0,415.2852,415.7374,415.189,415.6123,1853.0
2021-08-27 11:00:00,432.23,432.23,431.99,431.99,648.0,415.824,415.824,415.5931,415.5931,648.0
2021-08-27 11:10:00,432.19,432.19,431.86,431.86,603.0,415.7855,415.7855,415.468,415.468,603.0
2021-08-27 11:20:00,431.87,431.87,431.65,431.7,888.0,415.4777,415.4777,415.266,415.3141,888.0
2021-08-27 11:30:00,432.07,432.07,431.77,431.77,900.0,415.6701,415.6701,415.3814,415.3814,900.0
2021-08-27 11:40:00,431.77,432.22,431.76,432.17,800.0,415.3814,415.8144,415.3718,415.7663,800.0
2021-08-27 11:50:00,431.85,431.87,431.16,431.16,802.0,415.4584,415.4777,414.7946,414.7946,802.0
2021-08-27 12:00:00,430.95,431.23,430.88,431.23,821.0,414.5926,414.8619,414.5252,414.8619,821.0
2021-08-27 12:10:00,431.12,431.12,430.82,430.89,1300.0,414.7561,414.7561,414.4675,414.5348,1300.0
2021-08-27 12:20:00,431.0,431.22,430.8,431.08,1000.0,414.6407,414.8523,414.4483,414.7176,1000.0
2021-08-27 12:30:00,431.05,431.13,430.91,431.13,1898.0,414.6888,414.7657,414.5541,414.7657,1898.0
2021-08-27 12:40:00,431.13,431.13,431.13,431.13,0.0,414.7657,414.7657,414.7657,414.7657,0.0
2021-08-27 12:50:00,431.29,431.36,431.23,431.36,720.0,414.9197,414.987,414.8619,414.987,720.0
2021-08-27 13:00:00,431.06,431.83,431.06,431.83,1200.0,414.6984,415.4392,414.6984,415.4392,1200.0
2021-08-27 13:10:00,431.93,431.93,431.93,431.93,100.0,415.5354,415.5354,415.5354,415.5354,100.0
2021-08-27 13:20:00,431.77,431.77,431.67,431.67,900.0,415.3814,415.3814,415.2852,415.2852,900.0
2021-08-27 13:30:00,431.89,431.96,431.8,431.8,600.0,415.4969,415.5642,415.4103,415.4103,600.0
2021-08-27 13:40:00,431.69,431.69,431.47,431.67,1903.0,415.3045,415.3045,415.0928,415.2852,1903.0
2021-08-27 13:50:00,431.54,431.54,431.17,431.33,1108.0,415.1602,415.1602,414.8042,414.9581,1108.0
2021-08-27 14:00:00,431.62,431.62,430.88,430.98,1200.0,415.2371,415.2371,414.5252,414.6214,1200.0
2021-08-27 14:10:00,431.12,431.5,431.12,431.39,821.0,414.7561,415.1217,414.7561,415.0159,821.0
2021-08-27 14:20:00,431.3,431.8,431.3,431.76,1100.0,414.9293,415.4103,414.9293,415.3718,1100.0
2021-08-27 14:30:00,431.76,431.76,431.29,431.3,1161.0,415.3718,415.3718,414.9197,414.9293,1161.0
2021-08-27 14:40:00,431.16,431.35,430.96,431.27,810.0,414.7946,414.9774,414.6022,414.9004,810.0
2021-08-27 14:50:00,431.47,431.79,431.47,431.79,645.0,415.0928,415.4007,415.0928,415.4007,645.0
2021-08-27 15:00:00,431.65,432.04,431.65,431.98,1202.0,415.266,415.6412,415.266,415.5835,1202.0
2021-08-27 15:10:00,432.04,432.59,432.04,432.47,700.0,415.6412,416.1703,415.6412,416.0549,700.0
2021-08-27 15:20:00,432.63,432.63,432.36,432.49,700.0,416.2088,416.2088,415.9491,416.0741,700.0
2021-08-27 15:30:00,432.41,433.35,432.38,433.14,3179.0,415.9972,416.9015,415.9683,416.6994,3179.0
2021-08-27 15:40:00,433.03,433.54,432.96,432.96,2385.0,416.5936,417.0843,416.5263,416.5263,2385.0
2021-08-27 15:50:00,432.8,432.84,431.9,432.35,11825.0,416.3724,416.4108,415.5065,415.9394,11825.0
2021-08-30 09:30:00,432.52,433.34,432.3,432.61,2473.0,416.103,416.8919,415.8913,416.1896,2473.0
2021-08-30 09:40:00,432.73,434.21,432.66,434.21,509.0,416.305,417.7288,416.2377,417.7288,509.0
2021-08-30 09:50:00,434.16,434.16,434.16,434.16,200.0,417.6807,417.6807,417.6807,417.6807,200.0
2021-08-30 10:00:00,434.58,434.99,434.15,434.99,1299.0,418.0848,418.4792,417.6711,418.4792,1299.0
2021-08-30 10:10:00,435.27,436.24,435.21,435.78,1002.0,418.7486,419.6818,418.6909,419.2392,1002.0
2021-08-30 10:20:00,436.11,436.31,435.72,435.9,2813.0,419.5567,419.7491,419.1815,419.3547,2813.0
2021-08-30 10:30:00,436.11,436.11,435.05,435.26,1800.0,419.5567,419.5567,418.5369,418.739,1800.0
2021-08-30 10:40:00,435.49,435.9,435.28,435.9,400.0,418.9602,419.3547,418.7582,419.3547,400.0
2021-08-30 10:50:00,436.01,437.01,436.01,436.54,1281.0,419.4605,420.4226,419.4605,419.9704,1281.0
2021-08-30 11:00:00,436.77,437.53,436.51,437.53,1715.0,420.1917,420.9228,419.9415,420.9228,1715.0
2021-08-30 11:10:00,437.72,437.72,437.59,437.59,200.0,421.1056,421.1056,420.9805,420.9805,200.0
2021-08-30 11:20:00,437.42,437.42,436.55,436.55,1534.0,420.817,420.817,419.98,419.98,1534.0
2021-08-30 11:30:00,436.85,437.41,436.75,437.41,1921.0,420.2686,420.8074,420.1724,420.8074,1921.0
2021-08-30 11:40:00,437.75,437.76,437.42,437.62,627.0,421.1345,421.1441,420.817,421.0094,627.0
2021-08-30 11:50:00,437.52,437.95,437.52,437.54,706.0,420.9132,421.3269,420.9132,420.9324,706.0
2021-08-30 12:00:00,437.66,437.87,437.44,437.44,2838.0,421.0479,421.2499,420.8362,420.8362,2838.0
2021-08-30 12:10:00,437.43,437.57,437.43,437.48,300.0,420.8266,420.9613,420.8266,420.8747,300.0
2021-08-30 12:20:00,437.39,437.5,437.15,437.39,1191.0,420.7881,420.894,420.5572,420.7881,1191.0
2021-08-30 12:30:00,437.48,437.49,436.79,437.08,1772.0,420.8747,420.8843,420.2109,420.4899,1772.0
2021-08-30 12:40:00,437.33,437.59,437.29,437.58,775.0,420.7304,420.9805,420.6919,420.9709,775.0
2021-08-30 12:50:00,437.39,437.53,437.1,437.12,1264.0,420.7881,420.9228,420.5091,420.5284,1264.0
2021-08-30 13:00:00,437.54,437.54,437.54,437.54,100.0,420.9324,420.9324,420.9324,420.9324,100.0
2021-08-30 13:10:00,437.71,438.37,437.71,437.99,2906.0,421.096,421.7309,421.096,421.3654,2906.0
2021-08-30 13:20:00,437.91,437.91,437.91,437.91,100.0,421.2884,421.2884,421.2884,421.2884,100.0
2021-08-30 13:30:00,437.86,438.29,437.8,437.91,1834.0,421.2403,421.654,421.1826,421.2884,1834.0
2021-08-30 13:40:00,438.2,438.41,438.15,438.41,930.0,421.5674,421.7694,421.5193,421.7694,930.0
2021-08-30 13:50:00,438.34,438.34,437.99,437.99,725.0,421.7021,421.7021,421.3654,421.3654,725.0
2021-08-30 14:00:00,437.99,438.4,437.93,437.94,1518.0,421.3654,421.7598,421.3076,421.3173,1518.0
2021-08-30 14:10:00,437.82,438.34,437.82,438.34,917.0,421.2018,421.7021,421.2018,421.7021,917.0
2021-08-30 14:20:00,438.29,438.52,438.21,438.52,400.0,421.654,421.8752,421.577,421.8752,400.0
2021-08-30 14:30:00,438.5,438.5,437.85,437.88,2648.0,421.856,421.856,421.2307,421.2595,2648.0
2021-08-30 14:40:00,437.99,438.27,437.5,437.5,1770.0,421.3654,421.6347,420.894,420.894,1770.0
2021-08-30 14:50:00,437.15,437.22,436.56,436.77,1562.0,420.5572,420.6246,419.9896,420.1917,1562.0
2021-08-30 15:00:00,436.96,437.11,436.88,437.0,1420.0,420.3745,420.5188,420.2975,420.4129,1420.0
2021-08-30 15:10:00,437.1,437.36,436.95,437.16,1665.0,420.5091,420.7593,420.3648,420.5669,1665.0
2021-08-30 15:20:00,437.32,437.51,437.11,437.5,1294.0,420.7208,420.9036,420.5188,420.894,1294.0
2021-08-30 15:30:00,437.14,437.14,435.78,435.82,2765.0,420.5476,420.5476,419.2392,419.2777,2765.0
2021-08-30 15:40:00,435.71,435.81,435.19,435.56,3018.0,419.1719,419.2681,418.6716,419.0276,3018.0
2021-08-30 15:50:00,435.53,435.77,434.53,434.55,11754.0,418.9987,419.2296,418.0367,418.0559,11754.0
2021-08-31 09:30:00,434.58,434.78,433.42,433.42,2387.0,418.0848,418.2772,416.9688,416.9688,2387.0
2021-08-31 09:40:00,433.3,433.8,432.44,432.44,1200.0,416.8534,417.3344,416.026,416.026,1200.0
2021-08-31 09:50:00,432.34,434.02,432.32,434.02,2350.0,415.9298,417.546,415.9106,417.546,2350.0
2021-08-31 10:00:00,434.59,434.59,433.57,433.96,2083.0,418.0944,418.0944,417.1131,417.4883,2083.0
2021-08-31 10:10:00,434.22,434.35,433.69,433.96,1553.0,417.7385,417.8635,417.2286,417.4883,1553.0
2021-08-31 10:20:00,433.25,433.95,432.64,433.95,1853.0,416.8053,417.4787,416.2184,417.4787,1853.0
2021-08-31 10:30:00,434.6,434.7,434.11,434.69,1765.0,418.104,418.2002,417.6326,418.1906,1765.0
2021-08-31 10:40:00,435.25,436.29,434.95,436.29,3528.0,418.7294,419.7299,418.4407,419.7299,3528.0
2021-08-31 10:50:00,436.3,436.31,436.01,436.31,1353.0,419.7395,419.7491,419.4605,419.7491,1353.0
2021-08-31 11:00:00,436.27,436.46,434.87,435.65,2606.0,419.7106,419.8934,418.3638,419.1142,2606.0
2021-08-31 11:10:00,435.9,435.98,435.67,435.67,903.0,419.3547,419.4316,419.1334,419.1334,903.0
2021-08-31 11:20:00,435.67,435.9,435.5,435.5,1226.0,419.1334,419.3547,418.9699,418.9699,1226.0
2021-08-31 11:30:00,435.78,436.69,435.78,436.64,2156.0,419.2392,420.1147,419.2392,420.0666,2156.0
2021-08-31 11:40:00,436.48,436.95,436.47,436.86,800.0,419.9127,420.3648,419.9031,420.2782,800.0
2021-08-31 11:50:00,436.97,436.98,436.18,436.63,3633.0,420.3841,420.3937,419.6241,420.057,3633.0
2021-08-31 12:00:00,436.68,436.73,436.34,436.34,802.0,420.1051,420.1532,419.778,419.778,802.0
2021-08-31 12:10:00,436.19,436.26,435.94,436.06,1104.0,419.6337,419.701,419.3932,419.5086,1104.0
2021-08-31 12:20:00,436.07,436.27,436.07,436.19,1002.0,419.5182,419.7106,419.5182,419.6337,1002.0
2021-08-31 12:30:00,436.07,436.14,435.49,435.49,1049.0,419.5182,419.5856,418.9602,418.9602,1049.0
2021-08-31 12:40:00,435.23,435.51,435.22,435.24,1001.0,418.7101,418.9795,418.7005,418.7197,1001.0
2021-08-31 12:50:00,434.96,435.48,434.96,435.26,2033.0,418.4504,418.9506,418.4504,418.739,2033.0
2021-08-31 13:00:00,435.56,435.63,435.37,435.37,600.0,419.0276,419.0949,418.8448,418.8448,600.0
2021-08-31 13:10:00,435.31,435.46,435.16,435.43,885.0,418.7871,418.9314,418.6428,418.9025,885.0
2021-08-31 13:20:00,435.3,435.3,434.52,434.66,1679.0,418.7775,418.7775,418.0271,418.1618,1679.0
2021-08-31 13:30:00,434.52,434.52,434.24,434.34,502.0,418.0271,418.0271,417.7577,417.8539,502.0
2021-08-31 13:40:00,434.43,434.43,434.15,434.16,2000.0,417.9405,417.9405,417.6711,417.6807,2000.0
2021-08-31 13:50:00,434.33,434.33,433.88,434.2,515.0,417.8443,417.8443,417.4114,417.7192,515.0
2021-08-31 14:00:00,434.25,434.4,433.82,434.4,2177.0,417.7673,417.9116,417.3536,417.9116,2177.0
2021-08-31 14:10:00,434.54,434.82,434.38,434.38,2353.0,418.0463,418.3157,417.8924,417.8924,2353.0
2021-08-31 14:20:00,434.16,434.53,434.15,434.15,1834.0,417.6807,418.0367,417.6711,417.6711,1834.0
2021-08-31 14:30:00,434.34,434.7,434.34,434.58,1273.0,417.8539,418.2002,417.8539,418.0848,1273.0
2021-08-31 14:40:00,434.56,434.62,433.88,434.34,4092.0,418.0655,418.1233,417.4114,417.8539,4092.0
2021-08-31 14:50:00,434.53,434.9,434.53,434.83,1500.0,418.0367,418.3926,418.0367,418.3253,1500.0
2021-08-31 15:00:00,434.58,434.58,434.22,434.28,2452.0,418.0848,418.0848,417.7385,417.7962,2452.0
2021-08-31 15:10:00,434.36,434.36,433.6,433.61,2378.0,417.8731,417.8731,417.142,417.1516,2378.0
2021-08-31 15:20:00,433.6,433.7,431.83,431.84,7647.0,417.142,417.2382,415.4392,415.4488,7647.0
2021-08-31 15:30:00,431.87,433.1,431.68,433.1,4144.0,415.4777,416.661,415.2949,416.661,4144.0
2021-08-31 15:40:00,433.35,434.55,433.15,434.48,6693.0,416.9015,418.0559,416.7091,417.9886,6693.0
2021-08-31 15:50:00,434.29,434.97,433.7,433.72,26169.0,417.8058,418.46,417.2382,417.2574,26169.0
2021-09-01 09:30:00,434.0,434.0,430.48,430.48,3971.0,417.5268,417.5268,414.1404,414.1404,3971.0
2021-09-01 09:40:00,429.04,429.04,427.37,427.7,1543.0,412.7551,412.7551,411.1485,411.4659,1543.0
2021-09-01 09:50:00,427.7,428.42,426.61,426.62,4504.0,411.4659,412.1586,410.4173,410.4269,4504.0
2021-09-01 10:00:00,427.0,428.76,427.0,427.7,2400.0,410.7925,412.4857,410.7925,411.4659,2400.0
2021-09-01 10:10:00,427.03,427.26,425.54,425.8,6216.0,410.8214,411.0426,409.3879,409.638,6216.0
2021-09-01 10:20:00,425.75,425.75,424.66,425.71,5592.0,409.5899,409.5899,408.5413,409.5515,5592.0
2021-09-01 10:30:00,425.75,426.84,425.39,426.84,3178.0,409.5899,410.6386,409.2436,410.6386,3178.0
2021-09-01 10:40:00,427.0,427.91,427.0,427.79,1241.0,410.7925,411.668,410.7925,411.5525,1241.0
2021-09-01 10:50:00,427.85,428.01,427.32,427.52,3521.0,411.6102,411.7642,411.1004,411.2928,3521.0
2021-09-01 11:00:00,427.21,427.41,426.22,427.33,5969.0,410.9945,411.1869,410.0421,411.11,5969.0
2021-09-01 11:10:00,427.22,428.27,427.21,427.34,2500.0,411.0041,412.0143,410.9945,411.1196,2500.0
2021-09-01 11:20:00,427.5,428.11,426.82,428.11,4040.0,411.2735,411.8604,410.6193,411.8604,4040.0
2021-09-01 11:30:00,428.17,428.38,428.01,428.38,701.0,411.9181,412.1201,411.7642,412.1201,701.0
2021-09-01 11:40:00,428.6,429.51,428.58,429.37,2320.0,412.3318,413.2072,412.3125,413.0725,2320.0
2021-09-01 11:50:00,429.58,430.09,429.36,429.46,2649.0,413.2746,413.7652,413.0629,413.1591,2649.0
2021-09-01 12:00:00,429.3,429.74,429.3,429.74,601.0,413.0052,413.4285,413.0052,413.4285,601.0
2021-09-01 12:10:00,429.61,429.68,429.2,429.28,939.0,413.3034,413.3708,412.909,412.986,939.0
2021-09-01 12:20:00,429.25,429.51,428.94,428.94,1526.0,412.9571,413.2072,412.6589,412.6589,1526.0
2021-09-01 12:30:00,428.97,429.38,428.96,429.37,909.0,412.6877,413.0822,412.6781,413.0725,909.0
2021-09-01 12:40:00,429.44,429.44,429.03,429.4,2177.0,413.1399,413.1399,412.7454,413.1014,2177.0
2021-09-01 12:50:00,429.64,430.49,429.64,430.49,1702.0,413.3323,414.15,413.3323,414.15,1702.0
2021-09-01 13:00:00,430.46,431.54,430.44,431.52,4315.0,414.1212,415.1602,414.1019,415.1409,4315.0
2021-09-01 13:10:00,431.89,431.96,431.67,431.78,3361.0,415.4969,415.5642,415.2852,415.3911,3361.0
2021-09-01 13:20:00,431.7,431.7,431.23,431.23,1050.0,415.3141,415.3141,414.8619,414.8619,1050.0
2021-09-01 13:30:00,431.24,431.27,431.01,431.18,800.0,414.8716,414.9004,414.6503,414.8138,800.0
2021-09-01 13:40:00,431.23,431.23,429.92,429.92,1570.0,414.8619,414.8619,413.6017,413.6017,1570.0
2021-09-01 13:50:00,430.02,430.17,430.02,430.13,917.0,413.6979,413.8422,413.6979,413.8037,917.0
2021-09-01 14:00:00,430.37,430.66,430.25,430.61,700.0,414.0346,414.3136,413.9191,414.2655,700.0
2021-09-01 14:10:00,430.47,430.66,430.47,430.61,1600.0,414.1308,414.3136,414.1308,414.2655,1600.0
2021-09-01 14:20:00,430.67,431.2,430.66,431.19,1529.0,414.3232,414.8331,414.3136,414.8235,1529.0
2021-09-01 14:30:00,431.19,432.15,431.07,432.08,3832.0,414.8235,415.747,414.708,415.6797,3832.0
2021-09-01 14:40:00,432.08,432.3,430.89,431.19,1962.0,415.6797,415.8913,414.5348,414.8235,1962.0
2021-09-01 14:50:00,431.14,431.96,430.88,431.96,2104.0,414.7754,415.5642,414.5252,415.5642,2104.0
2021-09-01 15:00:00,432.14,432.14,431.54,431.61,1979.0,415.7374,415.7374,415.1602,415.2275,1979.0
2021-09-01 15:10:00,431.66,431.74,431.44,431.74,1609.0,415.2756,415.3526,415.064,415.3526,1609.0
2021-09-01 15:20:00,431.88,432.36,431.72,431.72,2115.0,415.4873,415.9491,415.3333,415.3333,2115.0
2021-09-01 15:30:00,431.6,431.81,429.22,429.22,38090.0,415.2179,415.4199,412.9282,412.9282,38090.0
2021-09-01 15:40:00,429.19,430.3,429.19,429.44,3901.0,412.8994,413.9672,412.8994,413.1399,3901.0
2021-09-01 15:50:00,429.49,430.19,428.99,429.24,17669.0,413.188,413.8614,412.707,412.9475,17669.0
2021-09-02 09:30:00,431.25,432.62,431.25,432.62,1855.0,414.8812,416.1992,414.8812,416.1992,1855.0
2021-09-02 09:40:00,432.04,433.39,432.04,432.4,1125.0,415.6412,416.94,415.6412,415.9875,1125.0
2021-09-02 09:50:00,432.4,432.6,432.13,432.43,5905.0,415.9875,416.1799,415.7278,416.0164,5905.0
2021-09-02 10:00:00,431.65,432.17,431.25,431.3,8721.0,415.266,415.7663,414.8812,414.9293,8721.0
2021-09-02 10:10:00,430.98,431.81,430.98,431.7,8243.0,414.6214,415.4199,414.6214,415.3141,8243.0
2021-09-02 10:20:00,431.7,432.49,431.7,432.13,8423.0,415.3141,416.0741,415.3141,415.7278,8423.0
2021-09-02 10:30:00,432.4,432.77,432.09,432.77,26064.0,415.9875,416.3435,415.6893,416.3435,26064.0
2021-09-02 10:40:00,433.01,433.53,432.98,433.45,5524.0,416.5744,417.0746,416.5455,416.9977,5524.0
2021-09-02 10:50:00,433.57,433.8,432.82,432.82,1818.0,417.1131,417.3344,416.3916,416.3916,1818.0
2021-09-02 11:00:00,432.82,433.05,432.72,432.72,1099.0,416.3916,416.6129,416.2954,416.2954,1099.0
2021-09-02 11:10:00,433.22,433.26,432.94,432.94,1166.0,416.7764,416.8149,416.507,416.507,1166.0
2021-09-02 11:20:00,432.93,433.01,432.44,432.44,1800.0,416.4974,416.5744,416.026,416.026,1800.0
2021-09-02 11:30:00,432.37,433.21,432.37,433.09,900.0,415.9587,416.7668,415.9587,416.6513,900.0
2021-09-02 11:40:00,432.92,433.41,432.92,433.41,1303.0,416.4878,416.9592,416.4878,416.9592,1303.0
2021-09-02 11:50:00,433.71,433.81,433.61,433.81,1500.0,417.2478,417.344,417.1516,417.344,1500.0
2021-09-02 12:00:00,433.74,434.01,433.74,433.97,817.0,417.2767,417.5364,417.2767,417.4979,817.0
2021-09-02 12:10:00,434.07,434.28,434.0,434.24,804.0,417.5941,417.7962,417.5268,417.7577,804.0
2021-09-02 12:20:00,433.93,433.93,433.43,433.44,782.0,417.4595,417.4595,416.9784,416.9881,782.0
2021-09-02 12:30:00,433.5,433.66,433.45,433.59,1877.0,417.0458,417.1997,416.9977,417.1324,1877.0
2021-09-02 12:40:00,433.66,433.84,433.57,433.62,800.0,417.1997,417.3729,417.1131,417.1612,800.0
2021-09-02 12:50:00,433.56,433.8,433.47,433.72,5811.0,417.1035,417.3344,417.0169,417.2574,5811.0
2021-09-02 13:00:00,433.71,433.86,433.57,433.69,2602.0,417.2478,417.3921,417.1131,417.2286,2602.0
2021-09-02 13:10:00,433.6,433.61,433.38,433.49,4049.0,417.142,417.1516,416.9303,417.0362,4049.0
2021-09-02 13:20:00,433.46,433.69,433.38,433.53,1723.0,417.0073,417.2286,416.9303,417.0746,1723.0
2021-09-02 13:30:00,433.65,433.77,433.58,433.58,1307.0,417.1901,417.3055,417.1227,417.1227,1307.0
2021-09-02 13:40:00,433.72,433.76,433.45,433.49,902.0,417.2574,417.2959,416.9977,417.0362,902.0
2021-09-02 13:50:00,433.54,433.63,433.41,433.63,2574.0,417.0843,417.1708,416.9592,417.1708,2574.0
2021-09-02 14:00:00,433.71,434.09,433.54,434.02,3248.0,417.2478,417.6134,417.0843,417.546,3248.0
2021-09-02 14:10:00,433.98,434.18,433.84,434.03,1598.0,417.5076,417.7,417.3729,417.5557,1598.0
2021-09-02 14:20:00,434.01,434.02,433.55,433.69,1788.0,417.5364,417.546,417.0939,417.2286,1788.0
2021-09-02 14:30:00,433.52,433.63,433.46,433.61,3726.0,417.065,417.1708,417.0073,417.1516,3726.0
2021-09-02 14:40:00,433.69,433.69,433.46,433.6,1300.0,417.2286,417.2286,417.0073,417.142,1300.0
2021-09-02 14:50:00,433.63,433.65,433.51,433.62,1524.0,417.1708,417.1901,417.0554,417.1612,1524.0
2021-09-02 15:00:00,433.73,433.81,433.6,433.6,1505.0,417.2671,417.344,417.142,417.142,1505.0
2021-09-02 15:10:00,433.66,433.9,433.62,433.81,3401.0,417.1997,417.4306,417.1612,417.344,3401.0
2021-09-02 15:20:00,433.7,433.75,433.55,433.69,1600.0,417.2382,417.2863,417.0939,417.2286,1600.0
2021-09-02 15:30:00,433.73,434.55,433.72,434.45,5687.0,417.2671,418.0559,417.2574,417.9597,5687.0
2021-09-02 15:40:00,434.47,434.78,434.39,434.74,4720.0,417.979,418.2772,417.902,418.2387,4720.0
2021-09-02 15:50:00,434.72,436.05,434.71,435.5,23103.0,418.2195,419.499,418.2099,418.9699,23103.0
2021-09-03 09:30:00,433.8,433.88,433.8,433.88,1588.0,417.3344,417.4114,417.3344,417.4114,1588.0
2021-09-03 09:40:00,433.28,433.28,432.95,432.97,1400.0,416.8341,416.8341,416.5167,416.5359,1400.0
2021-09-03 09:50:00,433.0,433.0,432.05,432.45,1603.0,416.5648,416.5648,415.6508,416.0356,1603.0
2021-09-03 10:00:00,432.51,432.51,430.29,431.86,2001.0,416.0934,416.0934,413.9576,415.468,2001.0
2021-09-03 10:10:00,432.31,433.3,431.83,433.06,802.0,415.901,416.8534,415.4392,416.6225,802.0
2021-09-03 10:20:00,433.34,433.62,432.83,433.62,2007.0,416.8919,417.1612,416.4012,417.1612,2007.0
2021-09-03 10:30:00,433.89,433.89,432.67,433.53,3235.0,417.421,417.421,416.2473,417.0746,3235.0
2021-09-03 10:40:00,433.5,433.5,432.01,432.08,3200.0,417.0458,417.0458,415.6123,415.6797,3200.0
2021-09-03 10:50:00,432.16,432.51,431.93,432.0,4610.0,415.7566,416.0934,415.5354,415.6027,4610.0
2021-09-03 11:00:00,431.94,432.3,431.47,431.8,6905.0,415.545,415.8913,415.0928,415.4103,6905.0
2021-09-03 11:10:00,431.88,432.34,431.66,431.78,2623.0,415.4873,415.9298,415.2756,415.3911,2623.0
2021-09-03 11:20:00,431.78,432.12,430.82,430.83,1900.0,415.3911,415.7182,414.4675,414.4771,1900.0
2021-09-03 11:30:00,431.4,432.0,431.2,431.84,1410.0,415.0255,415.6027,414.8331,415.4488,1410.0
2021-09-03 11:40:00,431.63,431.94,431.49,431.73,1076.0,415.2468,415.545,415.1121,415.343,1076.0
2021-09-03 11:50:00,431.82,433.04,431.82,432.72,1769.0,415.4295,416.6032,415.4295,416.2954,1769.0
2021-09-03 12:00:00,432.44,432.62,432.31,432.49,2271.0,416.026,416.1992,415.901,416.0741,2271.0
2021-09-03 12:10:00,432.43,432.69,432.39,432.39,1390.0,416.0164,416.2665,415.9779,415.9779,1390.0
2021-09-03 12:20:00,432.5,432.68,432.21,432.44,2883.0,416.0837,416.2569,415.8047,416.026,2883.0
2021-09-03 12:30:00,432.47,432.47,431.81,431.81,2054.0,416.0549,416.0549,415.4199,415.4199,2054.0
2021-09-03 12:40:00,431.77,432.01,431.62,432.01,1019.0,415.3814,415.6123,415.2371,415.6123,1019.0
2021-09-03 12:50:00,432.08,432.39,432.08,432.39,1200.0,415.6797,415.9779,415.6797,415.9779,1200.0
2021-09-03 13:00:00,432.3,432.36,431.92,432.13,1800.0,415.8913,415.9491,415.5258,415.7278,1800.0
2021-09-03 13:10:00,432.22,432.22,431.93,431.93,2699.0,415.8144,415.8144,415.5354,415.5354,2699.0
2021-09-03 13:20:00,432.11,432.37,432.04,432.05,1800.0,415.7085,415.9587,415.6412,415.6508,1800.0
2021-09-03 13:30:00,432.21,432.52,432.08,432.19,3735.0,415.8047,416.103,415.6797,415.7855,3735.0
2021-09-03 13:40:00,432.22,432.62,432.19,432.48,3500.0,415.8144,416.1992,415.7855,416.0645,3500.0
2021-09-03 13:50:00,432.38,432.43,432.25,432.34,2831.0,415.9683,416.0164,415.8432,415.9298,2831.0
2021-09-03 14:00:00,432.33,432.33,431.47,431.64,3818.0,415.9202,415.9202,415.0928,415.2564,3818.0
2021-09-03 14:10:00,431.66,431.66,431.0,431.0,5409.0,415.2756,415.2756,414.6407,414.6407,5409.0
2021-09-03 14:20:00,431.02,431.51,431.02,431.29,1532.0,414.6599,415.1313,414.6599,414.9197,1532.0
2021-09-03 14:30:00,431.38,431.45,431.17,431.42,3010.0,415.0062,415.0736,414.8042,415.0447,3010.0
2021-09-03 14:40:00,431.1,431.44,430.82,431.44,2067.0,414.7369,415.064,414.4675,415.064,2067.0
2021-09-03 14:50:00,431.42,431.45,430.83,431.09,2902.0,415.0447,415.0736,414.4771,414.7273,2902.0
2021-09-03 15:00:00,430.95,431.01,430.32,430.4,2220.0,414.5926,414.6503,413.9865,414.0634,2220.0
2021-09-03 15:10:00,430.39,430.39,429.67,430.08,3803.0,414.0538,414.0538,413.3612,413.7556,3803.0
2021-09-03 15:20:00,430.08,430.08,429.67,429.9,2979.0,413.7556,413.7556,413.3612,413.5824,2979.0
2021-09-03 15:30:00,429.84,430.02,429.22,429.23,3326.0,413.5247,413.6979,412.9282,412.9379,3326.0
2021-09-03 15:40:00,429.22,429.52,429.0,429.52,5202.0,412.9282,413.2168,412.7166,413.2168,5202.0
2021-09-03 15:50:00,429.33,429.89,428.9,429.39,16385.0,413.0341,413.5728,412.6204,413.0918,16385.0
2021-09-07 09:30:00,429.5,429.5,426.08,426.09,13182.0,413.1976,413.1976,409.9074,409.917,13182.0
2021-09-07 09:40:00,425.96,425.96,424.34,424.6,3156.0,409.792,409.792,408.2335,408.4836,3156.0
2021-09-07 09:50:00,424.11,426.71,424.11,426.53,7381.0,408.0122,410.5135,408.0122,410.3403,7381.0
2021-09-07 10:00:00,426.65,426.74,424.76,424.77,3041.0,410.4558,410.5424,408.6375,408.6471,3041.0
2021-09-07 10:10:00,424.68,424.68,423.5,424.03,903.0,408.5606,408.5606,407.4253,407.9352,903.0
2021-09-07 10:20:00,423.68,424.83,423.68,423.97,2946.0,407.5985,408.7049,407.5985,407.8775,2946.0
2021-09-07 10:30:00,423.61,423.77,422.5,422.5,2427.0,407.5312,407.6851,406.4633,406.4633,2427.0
2021-09-07 10:40:00,422.22,422.79,422.22,422.79,1595.0,406.1939,406.7423,406.1939,406.7423,1595.0
2021-09-07 10:50:00,422.78,423.43,422.55,423.38,1903.0,406.7327,407.358,406.5114,407.3099,1903.0
2021-09-07 11:00:00,423.33,423.91,422.81,423.78,2112.0,407.2618,407.8198,406.7615,407.6947,2112.0
2021-09-07 11:10:00,424.31,424.56,423.37,424.31,3798.0,408.2046,408.4451,407.3003,408.2046,3798.0
2021-09-07 11:20:00,423.65,424.13,423.6,424.13,2622.0,407.5697,408.0314,407.5216,408.0314,2622.0
2021-09-07 11:30:00,424.37,424.65,424.11,424.11,970.0,408.2623,408.5317,408.0122,408.0122,970.0
2021-09-07 11:40:00,423.41,424.02,423.41,424.02,1100.0,407.3388,407.9256,407.3388,407.9256,1100.0
2021-09-07 11:50:00,423.85,423.85,423.85,423.85,100.0,407.7621,407.7621,407.7621,407.7621,100.0
2021-09-07 12:00:00,423.45,424.87,423.43,424.75,1600.0,407.3772,408.7433,407.358,408.6279,1600.0
2021-09-07 12:10:00,424.97,425.0,424.5,424.75,2266.0,408.8396,408.8684,408.3874,408.6279,2266.0
2021-09-07 12:20:00,424.73,424.73,424.13,424.5,1197.0,408.6087,408.6087,408.0314,408.3874,1197.0
2021-09-07 12:30:00,424.56,425.25,424.16,424.69,2810.0,408.4451,409.1089,408.0603,408.5702,2810.0
2021-09-07 12:40:00,424.56,424.88,423.95,424.86,1207.0,408.4451,408.753,407.8583,408.7337,1207.0
2021-09-07 12:50:00,424.96,424.96,424.17,424.46,1801.0,408.8299,408.8299,408.0699,408.3489,1801.0
2021-09-07 13:00:00,424.77,425.1,424.61,424.61,1563.0,408.6471,408.9646,408.4932,408.4932,1563.0
2021-09-07 13:10:00,424.54,424.54,424.45,424.52,955.0,408.4259,408.4259,408.3393,408.4066,955.0
2021-09-07 13:20:00,423.91,423.91,423.59,423.74,1389.0,407.8198,407.8198,407.5119,407.6562,1389.0
2021-09-07 13:30:00,423.85,424.08,423.59,424.08,3908.0,407.7621,407.9833,407.5119,407.9833,3908.0
2021-09-07 13:40:00,423.9,424.15,423.79,423.79,1400.0,407.8102,408.0507,407.7043,407.7043,1400.0
2021-09-07 13:50:00,423.65,424.07,423.65,423.95,4314.0,407.5697,407.9737,407.5697,407.8583,4314.0
2021-09-07 14:00:00,423.88,424.45,423.87,424.1,3534.0,407.7909,408.3393,407.7813,408.0026,3534.0
2021-09-07 14:10:00,424.11,424.35,424.09,424.09,3157.0,408.0122,408.2431,407.993,407.993,3157.0
2021-09-07 14:20:00,424.09,424.25,423.82,424.13,2919.0,407.993,408.1469,407.7332,408.0314,2919.0
2021-09-07 14:30:00,424.1,424.55,424.0,424.33,2007.0,408.0026,408.4355,407.9064,408.2238,2007.0
2021-09-07 14:40:00,424.38,424.72,424.29,424.38,1500.0,408.2719,408.599,408.1854,408.2719,1500.0
2021-09-07 14:50:00,424.44,424.44,424.02,424.02,1100.0,408.3297,408.3297,407.9256,407.9256,1100.0
2021-09-07 15:00:00,423.86,424.57,423.86,424.38,7424.0,407.7717,408.4547,407.7717,408.2719,7424.0
2021-09-07 15:10:00,424.38,424.52,423.41,423.41,1323.0,408.2719,408.4066,407.3388,407.3388,1323.0
2021-09-07 15:20:00,423.26,423.6,423.26,423.5,1400.0,407.1945,407.5216,407.1945,407.4253,1400.0
2021-09-07 15:30:00,423.44,423.51,422.82,422.82,3711.0,407.3676,407.435,406.7712,406.7712,3711.0
2021-09-07 15:40:00,422.66,422.77,421.4,421.53,7920.0,406.6172,406.7231,405.4051,405.5301,7920.0
2021-09-07 15:50:00,421.61,422.9,421.45,421.67,23278.0,405.6071,406.8481,405.4532,405.6648,23278.0
2021-09-08 09:30:00,419.9,420.61,417.44,419.27,8251.0,403.962,404.645,401.5954,403.3559,8251.0
2021-09-08 09:40:00,421.04,421.73,420.66,420.81,2335.0,405.0587,405.7225,404.6931,404.8375,2335.0
2021-09-08 09:50:00,419.67,421.48,419.67,421.31,5284.0,403.7407,405.482,403.7407,405.3185,5284.0
2021-09-08 10:00:00,421.31,421.91,420.64,421.25,7158.0,405.3185,405.8957,404.6739,405.2608,7158.0
2021-09-08 10:10:00,421.17,421.17,418.94,419.47,1859.0,405.1838,405.1838,403.0384,403.5483,1859.0
2021-09-08 10:20:00,419.2,419.2,418.24,418.26,1737.0,403.2886,403.2886,402.365,402.3842,1737.0
2021-09-08 10:30:00,418.26,418.33,416.91,416.91,7929.0,402.3842,402.4516,401.0855,401.0855,7929.0
2021-09-08 10:40:00,417.3,417.31,416.52,416.83,4220.0,401.4607,401.4703,400.7103,401.0085,4220.0
2021-09-08 10:50:00,416.58,418.31,415.85,418.31,7293.0,400.768,402.4323,400.0657,402.4323,7293.0
2021-09-08 11:00:00,418.24,418.46,417.01,417.21,3471.0,402.365,402.5767,401.1817,401.3741,3471.0
2021-09-08 11:10:00,417.26,417.26,416.33,416.56,4583.0,401.4222,401.4222,400.5275,400.7488,4583.0
2021-09-08 11:20:00,416.59,417.05,416.16,416.29,2741.0,400.7776,401.2202,400.364,400.489,2741.0
2021-09-08 11:30:00,416.26,416.72,416.26,416.51,4751.0,400.4602,400.9027,400.4602,400.7007,4751.0
2021-09-08 11:40:00,416.29,416.62,415.91,416.23,5000.0,400.489,400.8065,400.1234,400.4313,5000.0
2021-09-08 11:50:00,416.29,416.52,416.1,416.27,2505.0,400.489,400.7103,400.3062,400.4698,2505.0
2021-09-08 12:00:00,416.47,417.65,416.44,417.63,2492.0,400.6622,401.7974,400.6333,401.7782,2492.0
2021-09-08 12:10:00,417.36,417.5,417.07,417.13,2458.0,401.5184,401.6531,401.2394,401.2971,2458.0
2021-09-08 12:20:00,416.89,416.89,416.05,416.06,5922.0,401.0662,401.0662,400.2581,400.2677,5922.0
2021-09-08 12:30:00,415.93,416.18,415.78,415.85,3228.0,400.1427,400.3832,399.9984,400.0657,3228.0
2021-09-08 12:40:00,415.89,416.89,415.89,416.81,3813.0,400.1042,401.0662,400.1042,400.9893,3813.0
2021-09-08 12:50:00,416.86,416.86,415.96,415.97,3852.0,401.0374,401.0374,400.1715,400.1812,3852.0
2021-09-08 13:00:00,415.94,415.94,415.14,415.2,5023.0,400.1523,400.1523,399.3827,399.4404,5023.0
2021-09-08 13:10:00,415.1,415.1,414.69,414.86,2685.0,399.3442,399.3442,398.9497,399.1133,2685.0
2021-09-08 13:20:00,414.7,415.31,414.19,415.16,3492.0,398.9594,399.5462,398.4687,399.4019,3492.0
2021-09-08 13:30:00,415.31,415.32,414.77,415.06,2290.0,399.5462,399.5558,399.0267,399.3057,2290.0
2021-09-08 13:40:00,415.13,415.13,414.66,414.73,1931.0,399.373,399.373,398.9209,398.9882,1931.0
2021-09-08 13:50:00,414.8,415.4,414.8,415.25,2530.0,399.0556,399.6328,399.0556,399.4885,2530.0
2021-09-08 14:00:00,415.15,415.21,414.55,414.55,4189.0,399.3923,399.45,398.8151,398.8151,4189.0
2021-09-08 14:10:00,414.7,414.95,414.6,414.95,3305.0,398.9594,399.1999,398.8632,399.1999,3305.0
2021-09-08 14:20:00,415.18,415.49,415.02,415.41,2594.0,399.4211,399.7194,399.2672,399.6424,2594.0
2021-09-08 14:30:00,415.4,415.76,415.26,415.69,2300.0,399.6328,399.9791,399.4981,399.9118,2300.0
2021-09-08 14:40:00,415.61,415.99,415.59,415.86,1914.0,399.8348,400.2004,399.8156,400.0753,1914.0
2021-09-08 14:50:00,415.94,416.51,415.82,416.51,3143.0,400.1523,400.7007,400.0369,400.7007,3143.0
2021-09-08 15:00:00,416.5,417.23,416.5,417.18,2630.0,400.691,401.3933,400.691,401.3452,2630.0
2021-09-08 15:10:00,417.07,417.47,417.01,417.4,2250.0,401.2394,401.6242,401.1817,401.5569,2250.0
2021-09-08 15:20:00,417.49,417.49,417.05,417.19,2813.0,401.6435,401.6435,401.2202,401.3549,2813.0
2021-09-08 15:30:00,417.05,417.49,416.6,417.39,4013.0,401.2202,401.6435,400.7872,401.5473,4013.0
2021-09-08 15:40:00,417.34,418.0,417.21,417.71,5021.0,401.4992,402.1341,401.3741,401.8551,5021.0
2021-09-08 15:50:00,417.56,418.55,417.56,418.52,13691.0,401.7108,402.6632,401.7108,402.6344,13691.0
2021-09-09 09:30:00,418.53,418.8,417.89,418.5,7025.0,402.644,402.9037,402.0283,402.6151,7025.0
2021-09-09 09:40:00,418.37,418.49,417.85,418.09,4346.0,402.4901,402.6055,401.9898,402.2207,4346.0
2021-09-09 09:50:00,417.99,418.11,415.72,416.85,3355.0,402.1245,402.2399,399.9407,401.0278,3355.0
2021-09-09 10:00:00,417.36,418.4,416.98,418.13,8698.0,401.5184,402.5189,401.1528,402.2592,8698.0
2021-09-09 10:10:00,418.21,419.12,417.92,418.96,6579.0,402.3361,403.2116,402.0571,403.0577,6579.0
2021-09-09 10:20:00,419.0,419.27,418.94,419.06,1320.0,403.0962,403.3559,403.0384,403.1539,1320.0
2021-09-09 10:30:00,419.06,420.46,419.06,420.36,2861.0,403.1539,404.5007,403.1539,404.4045,2861.0
2021-09-09 10:40:00,420.31,420.74,419.98,419.98,5511.0,404.3564,404.7701,404.039,404.039,5511.0
2021-09-09 10:50:00,419.72,419.75,419.29,419.51,2100.0,403.7888,403.8177,403.3751,403.5868,2100.0
2021-09-09 11:00:00,419.45,419.45,418.68,419.15,2321.0,403.5291,403.5291,402.7883,403.2405,2321.0
2021-09-09 11:10:00,419.25,419.37,419.06,419.2,1437.0,403.3367,403.4521,403.1539,403.2886,1437.0
2021-09-09 11:20:00,418.55,418.93,418.51,418.6,2676.0,402.6632,403.0288,402.6248,402.7113,2676.0
2021-09-09 11:30:00,418.62,419.02,418.61,418.94,1600.0,402.7306,403.1154,402.721,403.0384,1600.0
2021-09-09 11:40:00,418.93,418.93,418.61,418.68,1002.0,403.0288,403.0288,402.721,402.7883,1002.0
2021-09-09 11:50:00,418.68,418.68,418.01,418.41,1900.0,402.7883,402.7883,402.1437,402.5285,1900.0
2021-09-09 12:00:00,418.51,418.89,418.24,418.77,2300.0,402.6248,402.9903,402.365,402.8749,2300.0
2021-09-09 12:10:00,418.79,418.79,418.04,418.16,2684.0,402.8941,402.8941,402.1726,402.288,2684.0
2021-09-09 12:20:00,418.37,418.44,418.21,418.38,2702.0,402.4901,402.5574,402.3361,402.4997,2702.0
2021-09-09 12:30:00,418.51,418.71,418.14,418.16,2628.0,402.6248,402.8172,402.2688,402.288,2628.0
2021-09-09 12:40:00,418.1,418.35,418.08,418.35,1400.0,402.2303,402.4708,402.2111,402.4708,1400.0
2021-09-09 12:50:00,418.19,418.19,417.44,417.84,1902.0,402.3169,402.3169,401.5954,401.9802,1902.0
2021-09-09 13:00:00,417.76,417.84,417.49,417.54,2401.0,401.9032,401.9802,401.6435,401.6916,2401.0
2021-09-09 13:10:00,417.44,417.5,417.07,417.08,2301.0,401.5954,401.6531,401.2394,401.249,2301.0
2021-09-09 13:20:00,416.93,417.04,416.25,416.35,1300.0,401.1047,401.2105,400.4505,400.5467,1300.0
2021-09-09 13:30:00,416.12,416.12,415.63,415.73,2262.0,400.3255,400.3255,399.8541,399.9503,2262.0
2021-09-09 13:40:00,415.77,416.55,415.76,416.55,1300.0,399.9888,400.7391,399.9791,400.7391,1300.0
2021-09-09 13:50:00,416.65,416.65,416.33,416.33,2036.0,400.8354,400.8354,400.5275,400.5275,2036.0
2021-09-09 14:00:00,416.33,416.53,415.7,416.22,2055.0,400.5275,400.7199,399.9214,400.4217,2055.0
2021-09-09 14:10:00,416.35,416.56,416.31,416.55,1600.0,400.5467,400.7488,400.5083,400.7391,1600.0
2021-09-09 14:20:00,416.57,416.75,416.01,416.19,3234.0,400.7584,400.9316,400.2196,400.3928,3234.0
2021-09-09 14:30:00,416.23,416.59,415.96,415.96,3859.0,400.4313,400.7776,400.1715,400.1715,3859.0
2021-09-09 14:40:00,415.99,416.86,415.62,416.86,10357.0,400.2004,401.0374,399.8444,401.0374,10357.0
2021-09-09 14:50:00,417.28,417.74,417.16,417.53,3180.0,401.4414,401.884,401.326,401.6819,3180.0
2021-09-09 15:00:00,417.53,417.66,416.91,417.16,6020.0,401.6819,401.807,401.0855,401.326,6020.0
2021-09-09 15:10:00,417.06,417.59,417.06,417.21,3679.0,401.2298,401.7397,401.2298,401.3741,3679.0
2021-09-09 15:20:00,417.35,417.67,417.19,417.38,2720.0,401.5088,401.8166,401.3549,401.5376,2720.0
2021-09-09 15:30:00,417.38,418.11,417.33,417.69,6122.0,401.5376,402.2399,401.4895,401.8359,6122.0
2021-09-09 15:40:00,417.68,418.19,417.67,417.79,6314.0,401.8263,402.3169,401.8166,401.9321,6314.0
2021-09-09 15:50:00,417.66,417.7,416.3,416.36,20232.0,401.807,401.8455,400.4986,400.5564,20232.0
2021-09-10 09:30:00,417.85,418.75,417.09,417.09,2008.0,401.9898,402.8556,401.2587,401.2587,2008.0
2021-09-10 09:40:00,418.32,418.45,418.25,418.4,1605.0,402.442,402.567,402.3746,402.5189,1605.0
2021-09-10 09:50:00,417.65,417.73,417.08,417.18,1024.0,401.7974,401.8744,401.249,401.3452,1024.0
2021-09-10 10:00:00,416.77,416.77,416.01,416.02,1105.0,400.9508,400.9508,400.2196,400.2293,1105.0
2021-09-10 10:10:00,416.0,417.26,415.95,417.24,1000.0,400.21,401.4222,400.1619,401.403,1000.0
2021-09-10 10:20:00,417.5,417.6,416.57,416.85,1803.0,401.6531,401.7493,400.7584,401.0278,1803.0
2021-09-10 10:30:00,416.42,416.69,415.91,415.91,7049.0,400.6141,400.8738,400.1234,400.1234,7049.0
2021-09-10 10:40:00,415.98,416.36,415.81,415.81,1409.0,400.1908,400.5564,400.0272,400.0272,1409.0
2021-09-10 10:50:00,416.35,417.08,416.25,416.56,3000.0,400.5467,401.249,400.4505,400.7488,3000.0
2021-09-10 11:00:00,416.75,417.07,416.29,416.51,1302.0,400.9316,401.2394,400.489,400.7007,1302.0
2021-09-10 11:10:00,416.4,416.4,416.24,416.24,403.0,400.5948,400.5948,400.4409,400.4409,403.0
2021-09-10 11:20:00,416.09,416.98,415.89,416.98,4103.0,400.2966,401.1528,400.1042,401.1528,4103.0
2021-09-10 11:30:00,417.07,417.96,417.07,417.67,5400.0,401.2394,402.0956,401.2394,401.8166,5400.0
2021-09-10 11:40:00,417.44,417.67,417.27,417.39,1220.0,401.5954,401.8166,401.4318,401.5473,1220.0
2021-09-10 11:50:00,417.23,417.23,416.68,416.86,901.0,401.3933,401.3933,400.8642,401.0374,901.0
2021-09-10 12:00:00,417.04,417.05,416.81,416.95,1551.0,401.2105,401.2202,400.9893,401.124,1551.0
2021-09-10 12:10:00,416.87,417.5,416.79,417.46,1215.0,401.047,401.6531,400.97,401.6146,1215.0
2021-09-10 12:20:00,417.41,417.87,417.41,417.81,1254.0,401.5665,402.009,401.5665,401.9513,1254.0
2021-09-10 12:30:00,417.65,418.04,417.65,418.04,1303.0,401.7974,402.1726,401.7974,402.1726,1303.0
2021-09-10 12:40:00,418.22,418.22,417.13,417.39,2985.0,402.3458,402.3458,401.2971,401.5473,2985.0
2021-09-10 12:50:00,417.11,417.68,417.11,417.28,1502.0,401.2779,401.8263,401.2779,401.4414,1502.0
2021-09-10 13:00:00,417.63,417.63,417.43,417.43,1315.0,401.7782,401.7782,401.5857,401.5857,1315.0
2021-09-10 13:10:00,417.66,417.68,417.3,417.3,1613.0,401.807,401.8263,401.4607,401.4607,1613.0
2021-09-10 13:20:00,417.13,417.13,416.51,416.51,799.0,401.2971,401.2971,400.7007,400.7007,799.0
2021-09-10 13:30:00,416.78,417.11,416.78,417.11,1264.0,400.9604,401.2779,400.9604,401.2779,1264.0
2021-09-10 13:40:00,417.12,417.12,416.84,416.84,1902.0,401.2875,401.2875,401.0181,401.0181,1902.0
2021-09-10 13:50:00,417.16,417.16,416.79,416.84,1200.0,401.326,401.326,400.97,401.0181,1200.0
2021-09-10 14:00:00,416.7,416.83,416.7,416.82,720.0,400.8835,401.0085,400.8835,400.9989,720.0
2021-09-10 14:10:00,416.78,416.83,416.48,416.48,1690.0,400.9604,401.0085,400.6718,400.6718,1690.0
2021-09-10 14:20:00,416.4,416.75,416.3,416.75,915.0,400.5948,400.9316,400.4986,400.9316,915.0
2021-09-10 14:30:00,416.77,416.77,416.32,416.46,2100.0,400.9508,400.9508,400.5179,400.6526,2100.0
2021-09-10 14:40:00,416.37,416.52,416.2,416.21,1939.0,400.566,400.7103,400.4024,400.4121,1939.0
2021-09-10 14:50:00,416.14,416.82,416.14,416.82,1000.0,400.3447,400.9989,400.3447,400.9989,1000.0
2021-09-10 15:00:00,416.84,416.84,416.5,416.68,1821.0,401.0181,401.0181,400.691,400.8642,1821.0
2021-09-10 15:10:00,416.27,416.71,416.12,416.71,1010.0,400.4698,400.8931,400.3255,400.8931,1010.0
2021-09-10 15:20:00,416.6,417.42,416.46,417.31,2225.0,400.7872,401.5761,400.6526,401.4703,2225.0
2021-09-10 15:30:00,417.3,417.3,415.99,416.0,5331.0,401.4607,401.4607,400.2004,400.21,5331.0
2021-09-10 15:40:00,415.88,416.05,415.37,415.6,3759.0,400.0946,400.2581,399.6039,399.8252,3759.0
2021-09-10 15:50:00,415.3,415.61,414.66,415.55,17751.0,399.5366,399.8348,398.9209,399.7771,17751.0
2021-09-13 09:30:00,417.73,417.73,416.79,416.98,2591.0,401.8744,401.8744,400.97,401.1528,2591.0
2021-09-13 09:40:00,417.79,417.79,415.74,415.74,1802.0,401.9321,401.9321,399.9599,399.9599,1802.0
2021-09-13 09:50:00,415.91,416.17,414.79,415.02,8361.0,400.1234,400.3736,399.046,399.2672,8361.0
2021-09-13 10:00:00,414.88,415.73,414.02,414.76,3803.0,399.1325,399.9503,398.3052,399.0171,3803.0
2021-09-13 10:10:00,414.82,414.82,413.36,413.36,728.0,399.0748,399.0748,397.6702,397.6702,728.0
2021-09-13 10:20:00,413.39,413.75,413.13,413.67,1704.0,397.6991,398.0454,397.449,397.9685,1704.0
2021-09-13 10:30:00,413.89,414.3,412.86,414.3,3993.0,398.1801,398.5745,397.1892,398.5745,3993.0
2021-09-13 10:40:00,414.47,415.93,414.18,415.77,12441.0,398.7381,400.1427,398.4591,399.9888,12441.0
2021-09-13 10:50:00,415.84,416.41,415.38,415.38,1300.0,400.0561,400.6045,399.6136,399.6136,1300.0
2021-09-13 11:00:00,415.42,415.43,414.56,414.56,1177.0,399.652,399.6617,398.8247,398.8247,1177.0
2021-09-13 11:10:00,413.97,413.97,412.38,412.68,900.0,398.2571,398.2571,396.7274,397.016,900.0
2021-09-13 11:20:00,412.82,413.25,412.64,413.1,948.0,397.1507,397.5644,396.9776,397.4201,948.0
2021-09-13 11:30:00,413.09,413.31,411.44,411.92,2106.0,397.4105,397.6221,395.8231,396.2849,2106.0
2021-09-13 11:40:00,412.0,412.0,411.19,411.43,989.0,396.3619,396.3619,395.5826,395.8135,989.0
2021-09-13 11:50:00,411.06,411.19,410.79,410.79,9394.0,395.4575,395.5826,395.1978,395.1978,9394.0
2021-09-13 12:00:00,410.74,410.83,410.56,410.58,1430.0,395.1497,395.2363,394.9765,394.9957,1430.0
2021-09-13 12:10:00,410.64,411.27,410.27,410.28,1373.0,395.0535,395.6596,394.6975,394.7071,1373.0
2021-09-13 12:20:00,410.37,410.37,409.78,409.9,1602.0,394.7937,394.7937,394.2261,394.3416,1602.0
2021-09-13 12:30:00,409.57,409.65,408.87,408.9,6927.0,394.0241,394.101,393.3507,393.3795,6927.0
2021-09-13 12:40:00,408.92,409.01,408.15,408.25,1581.0,393.3988,393.4853,392.658,392.7542,1581.0
2021-09-13 12:50:00,408.09,409.16,408.09,408.88,7945.0,392.6003,393.6296,392.6003,393.3603,7945.0
2021-09-13 13:00:00,408.85,409.31,408.25,408.85,4836.0,393.3314,393.774,392.7542,393.3314,4836.0
2021-09-13 13:10:00,408.85,409.98,408.77,409.98,3205.0,393.3314,394.4185,393.2545,394.4185,3205.0
2021-09-13 13:20:00,410.27,410.5,409.8,409.92,4090.0,394.6975,394.9188,394.2454,394.3608,4090.0
2021-09-13 13:30:00,410.05,410.1,409.08,409.08,2866.0,394.4859,394.534,393.5527,393.5527,2866.0
2021-09-13 13:40:00,409.34,409.4,408.87,408.89,5507.0,393.8028,393.8605,393.3507,393.3699,5507.0
2021-09-13 13:50:00,408.91,408.91,408.52,408.67,1800.0,393.3891,393.3891,393.0139,393.1582,1800.0
2021-09-13 14:00:00,408.95,409.08,408.77,409.0,2100.0,393.4276,393.5527,393.2545,393.4757,2100.0
2021-09-13 14:10:00,409.19,410.33,409.07,410.26,4148.0,393.6585,394.7552,393.5431,394.6879,4148.0
2021-09-13 14:20:00,410.25,410.57,410.16,410.57,2607.0,394.6783,394.9861,394.5917,394.9861,2607.0
2021-09-13 14:30:00,410.54,410.87,410.33,410.33,4433.0,394.9573,395.2747,394.7552,394.7552,4433.0
2021-09-13 14:40:00,410.38,410.8,409.83,410.8,3697.0,394.8033,395.2074,394.2742,395.2074,3697.0
2021-09-13 14:50:00,410.77,411.41,410.76,410.92,2524.0,395.1785,395.7942,395.1689,395.3228,2524.0
2021-09-13 15:00:00,410.62,410.94,410.32,410.74,2223.0,395.0342,395.3421,394.7456,395.1497,2223.0
2021-09-13 15:10:00,411.0,412.47,410.9,412.31,1603.0,395.3998,396.814,395.3036,396.6601,1603.0
2021-09-13 15:20:00,412.28,413.1,412.26,413.06,3071.0,396.6312,397.4201,396.612,397.3816,3071.0
2021-09-13 15:30:00,413.25,413.82,413.05,413.38,4882.0,397.5644,398.1128,397.372,397.6895,4882.0
2021-09-13 15:40:00,413.25,413.57,413.05,413.22,3738.0,397.5644,397.8723,397.372,397.5355,3738.0
2021-09-13 15:50:00,413.74,413.95,413.12,413.26,22841.0,398.0358,398.2378,397.4393,397.574,22841.0
2021-09-14 09:30:00,415.44,415.44,413.58,413.64,3249.0,399.6713,399.6713,397.8819,397.9396,3249.0
2021-09-14 09:40:00,412.76,412.76,411.81,411.81,1008.0,397.093,397.093,396.1791,396.1791,1008.0
2021-09-14 09:50:00,412.09,412.09,410.47,410.47,4512.0,396.4484,396.4484,394.8899,394.8899,4512.0
2021-09-14 10:00:00,411.13,411.15,410.01,410.48,2581.0,395.5249,395.5441,394.4474,394.8995,2581.0
2021-09-14 10:10:00,410.68,410.68,409.84,410.13,2179.0,395.092,395.092,394.2838,394.5628,2179.0
2021-09-14 10:20:00,409.91,411.85,409.6,411.48,5151.0,394.3512,396.2175,394.0529,395.8616,5151.0
2021-09-14 10:30:00,411.48,412.5,411.1,411.71,7601.0,395.8616,396.8429,395.496,396.0829,7601.0
2021-09-14 10:40:00,411.32,411.49,410.4,411.13,2200.0,395.7077,395.8712,394.8226,395.5249,2200.0
2021-09-14 10:50:00,411.1,411.31,410.25,410.4,2405.0,395.496,395.698,394.6783,394.8226,2405.0
2021-09-14 11:00:00,410.47,410.66,410.12,410.34,2201.0,394.8899,395.0727,394.5532,394.7649,2201.0
2021-09-14 11:10:00,410.44,410.79,410.17,410.75,9031.0,394.8611,395.1978,394.6013,395.1593,9031.0
2021-09-14 11:20:00,411.5,411.64,411.08,411.37,3000.0,395.8808,396.0155,395.4768,395.7558,3000.0
2021-09-14 11:30:00,411.46,411.83,411.12,411.14,3115.0,395.8423,396.1983,395.5153,395.5345,3115.0
2021-09-14 11:40:00,411.25,411.25,411.07,411.25,501.0,395.6403,395.6403,395.4671,395.6403,501.0
2021-09-14 11:50:00,411.44,411.59,410.96,411.19,1600.0,395.8231,395.9674,395.3613,395.5826,1600.0
2021-09-14 12:00:00,411.53,412.34,411.52,412.22,2096.0,395.9097,396.6889,395.9001,396.5735,2096.0
2021-09-14 12:10:00,412.26,412.35,411.14,411.36,4906.0,396.612,396.6986,395.5345,395.7461,4906.0
2021-09-14 12:20:00,411.26,411.36,411.08,411.31,1604.0,395.6499,395.7461,395.4768,395.698,1604.0
2021-09-14 12:30:00,411.31,411.74,411.05,411.11,6406.0,395.698,396.1117,395.4479,395.5056,6406.0
2021-09-14 12:40:00,411.28,411.28,409.89,410.25,5698.0,395.6692,395.6692,394.3319,394.6783,5698.0
2021-09-14 12:50:00,410.2,410.29,408.94,408.94,17805.0,394.6302,394.7168,393.418,393.418,17805.0
2021-09-14 13:00:00,409.03,409.51,409.03,409.21,5259.0,393.5046,393.9664,393.5046,393.6777,5259.0
2021-09-14 13:10:00,408.91,409.55,408.91,409.27,4893.0,393.3891,394.0048,393.3891,393.7355,4893.0
2021-09-14 13:20:00,409.75,409.75,409.25,409.46,6978.0,394.1973,394.1973,393.7162,393.9183,6978.0
2021-09-14 13:30:00,409.54,409.54,409.16,409.43,2000.0,393.9952,393.9952,393.6296,393.8894,2000.0
2021-09-14 13:40:00,409.51,409.96,409.31,409.59,5733.0,393.9664,394.3993,393.774,394.0433,5733.0
2021-09-14 13:50:00,409.39,409.83,409.39,409.83,2446.0,393.8509,394.2742,393.8509,394.2742,2446.0
2021-09-14 14:00:00,409.64,409.93,409.51,409.82,2501.0,394.0914,394.3704,393.9664,394.2646,2501.0
2021-09-14 14:10:00,409.92,410.05,409.74,409.9,4325.0,394.3608,394.4859,394.1876,394.3416,4325.0
2021-09-14 14:20:00,409.82,410.77,409.82,410.41,5868.0,394.2646,395.1785,394.2646,394.8322,5868.0
2021-09-14 14:30:00,410.46,410.72,409.92,410.72,2228.0,394.8803,395.1304,394.3608,395.1304,2228.0
2021-09-14 14:40:00,410.75,410.75,409.47,409.47,3530.0,395.1593,395.1593,393.9279,393.9279,3530.0
2021-09-14 14:50:00,409.31,410.06,409.31,409.66,6845.0,393.774,394.4955,393.774,394.1107,6845.0
2021-09-14 15:00:00,409.49,409.79,409.33,409.33,11137.0,393.9471,394.2357,393.7932,393.7932,11137.0
2021-09-14 15:10:00,409.32,409.46,408.73,408.86,12253.0,393.7836,393.9183,393.216,393.341,12253.0
2021-09-14 15:20:00,408.92,409.27,408.35,408.48,11245.0,393.3988,393.7355,392.8504,392.9755,11245.0
2021-09-14 15:30:00,408.36,408.73,407.9,408.47,4134.0,392.86,393.216,392.4175,392.9658,4134.0
2021-09-14 15:40:00,408.35,409.31,408.34,409.06,4057.0,392.8504,393.774,392.8408,393.5334,4057.0
2021-09-14 15:50:00,409.16,410.13,408.9,409.87,20104.0,393.6296,394.5628,393.3795,394.3127,20104.0
2021-09-15 09:30:00,409.6,410.4,407.91,410.06,4560.0,394.0529,394.8226,392.4271,394.4955,4560.0
2021-09-15 09:40:00,410.03,411.5,409.36,411.42,12543.0,394.4666,395.8808,393.8221,395.8039,12543.0
2021-09-15 09:50:00,411.55,411.8,410.41,411.58,4800.0,395.9289,396.1694,394.8322,395.9578,4800.0
2021-09-15 10:00:00,411.33,411.66,410.74,411.12,4408.0,395.7173,396.0348,395.1497,395.5153,4408.0
2021-09-15 10:10:00,411.25,411.4,410.56,411.34,3894.0,395.6403,395.7846,394.9765,395.7269,3894.0
2021-09-15 10:20:00,411.31,411.31,410.14,410.35,3717.0,395.698,395.698,394.5724,394.7745,3717.0
2021-09-15 10:30:00,410.36,411.32,410.24,411.07,4815.0,394.7841,395.7077,394.6687,395.4671,4815.0
2021-09-15 10:40:00,411.33,411.7,410.96,411.29,2277.0,395.7173,396.0732,395.3613,395.6788,2277.0
2021-09-15 10:50:00,411.64,412.02,411.41,411.72,1932.0,396.0155,396.3811,395.7942,396.0925,1932.0
2021-09-15 11:00:00,411.89,412.66,411.89,412.33,2695.0,396.256,396.9968,396.256,396.6793,2695.0
2021-09-15 11:10:00,412.45,412.72,412.33,412.62,2187.0,396.7948,397.0545,396.6793,396.9583,2187.0
2021-09-15 11:20:00,412.8,413.25,412.72,413.12,2427.0,397.1315,397.5644,397.0545,397.4393,2427.0
2021-09-15 11:30:00,413.02,413.17,412.55,413.16,5353.0,397.3431,397.4874,396.891,397.4778,5353.0
2021-09-15 11:40:00,413.23,413.54,413.22,413.35,3186.0,397.5452,397.8434,397.5355,397.6606,3186.0
2021-09-15 11:50:00,413.46,413.65,413.2,413.51,2311.0,397.7664,397.9492,397.5163,397.8145,2311.0
2021-09-15 12:00:00,413.29,413.64,413.25,413.51,3601.0,397.6029,397.9396,397.5644,397.8145,3601.0
2021-09-15 12:10:00,413.5,413.79,413.34,413.79,1413.0,397.8049,398.0839,397.651,398.0839,1413.0
2021-09-15 12:20:00,413.68,414.0,413.57,414.0,800.0,397.9781,398.2859,397.8723,398.2859,800.0
2021-09-15 12:30:00,413.81,413.81,413.22,413.75,1850.0,398.1031,398.1031,397.5355,398.0454,1850.0
2021-09-15 12:40:00,413.75,414.31,413.74,413.93,1149.0,398.0454,398.5842,398.0358,398.2186,1149.0
2021-09-15 12:50:00,413.98,414.1,413.68,413.92,2000.0,398.2667,398.3821,397.9781,398.209,2000.0
2021-09-15 13:00:00,413.92,414.33,413.74,413.99,2350.0,398.209,398.6034,398.0358,398.2763,2350.0
2021-09-15 13:10:00,413.77,414.28,413.72,414.15,4890.0,398.0647,398.5553,398.0166,398.4302,4890.0
2021-09-15 13:20:00,414.19,414.63,414.19,414.52,1605.0,398.4687,398.892,398.4687,398.7862,1605.0
2021-09-15 13:30:00,414.64,414.84,414.53,414.67,1625.0,398.9016,399.0941,398.7958,398.9305,1625.0
2021-09-15 13:40:00,414.75,414.82,414.25,414.4,2726.0,399.0075,399.0748,398.5264,398.6708,2726.0
2021-09-15 13:50:00,414.52,414.54,414.06,414.06,1180.0,398.7862,398.8054,398.3437,398.3437,1180.0
2021-09-15 14:00:00,414.2,414.2,413.3,413.6,2657.0,398.4783,398.4783,397.6125,397.9011,2657.0
2021-09-15 14:10:00,413.77,413.86,412.5,412.5,1737.0,398.0647,398.1513,396.8429,396.8429,1737.0
2021-09-15 14:20:00,412.6,412.77,412.39,412.71,1502.0,396.9391,397.1026,396.737,397.0449,1502.0
2021-09-15 14:30:00,412.56,412.87,412.5,412.56,2302.0,396.9006,397.1988,396.8429,396.9006,2302.0
2021-09-15 14:40:00,412.55,412.6,412.26,412.44,3721.0,396.891,396.9391,396.612,396.7851,3721.0
2021-09-15 14:50:00,412.44,412.54,411.67,411.84,3005.0,396.7851,396.8814,396.0444,396.2079,3005.0
2021-09-15 15:00:00,411.7,412.01,411.49,411.73,2112.0,396.0732,396.3715,395.8712,396.1021,2112.0
2021-09-15 15:10:00,411.86,412.24,411.85,412.09,2060.0,396.2272,396.5927,396.2175,396.4484,2060.0
2021-09-15 15:20:00,412.15,412.17,411.57,411.97,1396.0,396.5062,396.5254,395.9482,396.333,1396.0
2021-09-15 15:30:00,411.75,412.87,411.75,412.87,4710.0,396.1213,397.1988,396.1213,397.1988,4710.0
2021-09-15 15:40:00,412.84,413.18,412.48,412.85,4826.0,397.17,397.4971,396.8236,397.1796,4826.0
2021-09-15 15:50:00,412.94,413.25,411.95,412.12,17096.0,397.2662,397.5644,396.3137,396.4773,17096.0
2021-09-16 09:30:00,412.45,412.45,409.94,411.38,1884.0,396.7948,396.7948,394.38,395.7654,1884.0
2021-09-16 09:40:00,412.17,412.17,410.55,411.71,3023.0,396.5254,396.5254,394.9669,396.0829,3023.0
2021-09-16 09:50:00,412.34,412.77,411.76,412.46,1500.0,396.6889,397.1026,396.131,396.8044,1500.0
2021-09-16 10:00:00,412.32,412.39,410.31,411.73,2439.0,396.6697,396.737,394.736,396.1021,2439.0
2021-09-16 10:10:00,412.31,412.31,410.82,410.82,1600.0,396.6601,396.6601,395.2266,395.2266,1600.0
2021-09-16 10:20:00,410.78,411.05,410.42,410.67,1400.0,395.1882,395.4479,394.8418,395.0823,1400.0
2021-09-16 10:30:00,410.53,410.67,409.27,409.39,2995.0,394.9476,395.0823,393.7355,393.8509,2995.0
2021-09-16 10:40:00,409.46,409.61,408.94,409.27,1891.0,393.9183,394.0626,393.418,393.7355,1891.0
2021-09-16 10:50:00,409.06,409.06,408.42,408.98,1108.0,393.5334,393.5334,392.9177,393.4565,1108.0
2021-09-16 11:00:00,409.02,409.44,408.84,409.24,1602.0,393.495,393.899,393.3218,393.7066,1602.0
2021-09-16 11:10:00,409.34,409.98,409.34,409.47,400.0,393.8028,394.4185,393.8028,393.9279,400.0
2021-09-16 11:20:00,409.77,410.09,409.77,410.09,600.0,394.2165,394.5243,394.2165,394.5243,600.0
2021-09-16 11:30:00,410.09,410.16,409.63,409.66,800.0,394.5243,394.5917,394.0818,394.1107,800.0
2021-09-16 11:40:00,409.9,409.9,409.6,409.74,1121.0,394.3416,394.3416,394.0529,394.1876,1121.0
2021-09-16 11:50:00,410.0,410.01,409.64,409.64,793.0,394.4378,394.4474,394.0914,394.0914,793.0
2021-09-16 12:00:00,409.6,410.18,409.5,410.18,400.0,394.0529,394.6109,393.9567,394.6109,400.0
2021-09-16 12:10:00,410.02,410.5,409.86,410.5,1200.0,394.457,394.9188,394.3031,394.9188,1200.0
2021-09-16 12:20:00,410.51,411.5,410.5,411.5,5855.0,394.9284,395.8808,394.9188,395.8808,5855.0
2021-09-16 12:30:00,411.74,412.51,411.74,412.04,3222.0,396.1117,396.8525,396.1117,396.4003,3222.0
2021-09-16 12:40:00,411.92,412.19,411.76,412.18,1702.0,396.2849,396.5446,396.131,396.535,1702.0
2021-09-16 12:50:00,412.18,412.31,411.88,411.89,4830.0,396.535,396.6601,396.2464,396.256,4830.0
2021-09-16 13:00:00,411.79,411.87,411.36,411.41,1500.0,396.1598,396.2368,395.7461,395.7942,1500.0
2021-09-16 13:10:00,410.67,411.19,410.48,411.16,3333.0,395.0823,395.5826,394.8995,395.5537,3333.0
2021-09-16 13:20:00,411.22,411.25,410.81,411.1,5707.0,395.6115,395.6403,395.217,395.496,5707.0
2021-09-16 13:30:00,411.23,411.25,410.83,411.03,4280.0,395.6211,395.6403,395.2363,395.4287,4280.0
2021-09-16 13:40:00,411.31,411.31,410.84,411.11,2202.0,395.698,395.698,395.2459,395.5056,2202.0
2021-09-16 13:50:00,410.86,411.57,410.86,411.57,2956.0,395.2651,395.9482,395.2651,395.9482,2956.0
2021-09-16 14:00:00,411.32,411.44,410.5,410.68,2888.0,395.7077,395.8231,394.9188,395.092,2888.0
2021-09-16 14:10:00,410.84,410.89,410.3,410.3,2236.0,395.2459,395.294,394.7264,394.7264,2236.0
2021-09-16 14:20:00,410.19,410.35,409.38,409.79,4168.0,394.6206,394.7745,393.8413,394.2357,4168.0
2021-09-16 14:30:00,409.94,410.19,409.75,409.82,2518.0,394.38,394.6206,394.1973,394.2646,2518.0
2021-09-16 14:40:00,409.83,409.86,409.19,409.5,1300.0,394.2742,394.3031,393.6585,393.9567,1300.0
2021-09-16 14:50:00,409.27,410.07,409.27,410.07,2352.0,393.7355,394.5051,393.7355,394.5051,2352.0
2021-09-16 15:00:00,410.05,410.78,409.99,410.78,2066.0,394.4859,395.1882,394.4281,395.1882,2066.0
2021-09-16 15:10:00,410.84,410.9,410.5,410.5,906.0,395.2459,395.3036,394.9188,394.9188,906.0
2021-09-16 15:20:00,410.55,410.77,409.99,410.02,2500.0,394.9669,395.1785,394.4281,394.457,2500.0
2021-09-16 15:30:00,410.09,410.3,409.91,410.23,4119.0,394.5243,394.7264,394.3512,394.659,4119.0
2021-09-16 15:40:00,410.37,410.4,409.0,409.0,4992.0,394.7937,394.8226,393.4757,393.4757,4992.0
2021-09-16 15:50:00,409.1,409.54,408.83,408.86,15403.0,393.5719,393.9952,393.3122,393.341,15403.0
2021-09-17 09:30:00,406.52,407.09,404.51,406.23,45185.0,391.0899,391.6382,389.1561,390.8109,45185.0
2021-09-17 09:40:00,405.47,406.39,405.15,406.0,1200.0,390.0797,390.9648,389.7719,390.5896,1200.0
2021-09-17 09:50:00,405.58,405.58,404.49,404.51,1489.0,390.1855,390.1855,389.1369,389.1561,1489.0
2021-09-17 10:00:00,405.64,405.64,404.42,404.84,800.0,390.2433,390.2433,389.0696,389.4736,800.0
2021-09-17 10:10:00,405.17,405.17,404.47,404.47,900.0,389.7911,389.7911,389.1177,389.1177,900.0
2021-09-17 10:20:00,404.75,404.95,404.32,404.87,934.0,389.387,389.5794,388.9734,389.5025,934.0
2021-09-17 10:30:00,404.61,404.91,404.47,404.91,1101.0,389.2523,389.541,389.1177,389.541,1101.0
2021-09-17 10:40:00,405.05,405.14,404.92,405.05,400.0,389.6756,389.7622,389.5506,389.6756,400.0
2021-09-17 10:50:00,405.22,405.62,405.19,405.62,2739.0,389.8392,390.224,389.8103,390.224,2739.0
2021-09-17 11:00:00,405.76,405.87,405.63,405.87,800.0,390.3587,390.4645,390.2336,390.4645,800.0
2021-09-17 11:10:00,405.88,406.82,405.88,406.11,2180.0,390.4741,391.3785,390.4741,390.6954,2180.0
2021-09-17 11:20:00,405.79,406.25,405.66,405.99,3215.0,390.3876,390.8301,390.2625,390.58,3215.0
2021-09-17 11:30:00,405.58,405.58,404.27,404.74,917.0,390.1855,390.1855,388.9253,389.3774,917.0
2021-09-17 11:40:00,405.0,405.61,404.97,405.61,1100.0,389.6275,390.2144,389.5987,390.2144,1100.0
2021-09-17 11:50:00,405.34,406.66,405.34,406.66,2715.0,389.9546,391.2245,389.9546,391.2245,2715.0
2021-09-17 12:00:00,406.53,406.53,405.79,405.79,799.0,391.0995,391.0995,390.3876,390.3876,799.0
2021-09-17 12:10:00,405.53,405.67,405.33,405.43,1000.0,390.1374,390.2721,389.945,390.0412,1000.0
2021-09-17 12:20:00,405.12,405.36,405.1,405.1,809.0,389.743,389.9739,389.7238,389.7238,809.0
2021-09-17 12:30:00,405.41,405.53,405.23,405.53,1112.0,390.022,390.1374,389.8488,390.1374,1112.0
2021-09-17 12:40:00,405.34,405.44,405.31,405.31,700.0,389.9546,390.0508,389.9258,389.9258,700.0
2021-09-17 12:50:00,405.42,405.77,405.42,405.77,1011.0,390.0316,390.3683,390.0316,390.3683,1011.0
2021-09-17 13:00:00,405.47,405.5,405.14,405.14,903.0,390.0797,390.1086,389.7622,389.7622,903.0
2021-09-17 13:10:00,405.07,405.11,404.63,404.71,832.0,389.6949,389.7334,389.2716,389.3486,832.0
2021-09-17 13:20:00,404.58,405.2,404.54,405.2,500.0,389.2235,389.82,389.185,389.82,500.0
2021-09-17 13:30:00,404.92,404.95,404.86,404.93,715.0,389.5506,389.5794,389.4929,389.5602,715.0
2021-09-17 13:40:00,404.92,404.92,404.61,404.61,861.0,389.5506,389.5506,389.2523,389.2523,861.0
2021-09-17 13:50:00,404.44,404.5,404.19,404.41,802.0,389.0888,389.1465,388.8483,389.0599,802.0
2021-09-17 14:00:00,404.38,404.74,404.15,404.74,781.0,389.0311,389.3774,388.8098,389.3774,781.0
2021-09-17 14:10:00,404.99,405.13,404.61,405.0,2065.0,389.6179,389.7526,389.2523,389.6275,2065.0
2021-09-17 14:20:00,404.97,405.14,404.7,404.7,900.0,389.5987,389.7622,389.3389,389.3389,900.0
2021-09-17 14:30:00,404.67,404.67,404.38,404.44,801.0,389.3101,389.3101,389.0311,389.0888,801.0
2021-09-17 14:40:00,404.55,404.93,404.34,404.78,2101.0,389.1946,389.5602,388.9926,389.4159,2101.0
2021-09-17 14:50:00,404.83,404.9,404.43,404.71,1959.0,389.464,389.5313,389.0792,389.3486,1959.0
2021-09-17 15:00:00,404.49,405.02,404.44,404.44,1647.0,389.1369,389.6468,389.0888,389.0888,1647.0
2021-09-17 15:10:00,404.43,404.69,404.3,404.57,1347.0,389.0792,389.3293,388.9541,389.2139,1347.0
2021-09-17 15:20:00,404.45,404.82,403.7,403.76,8746.0,389.0984,389.4544,388.3769,388.4346,8746.0
2021-09-17 15:30:00,403.92,404.02,403.31,403.64,2212.0,388.5885,388.6847,388.0017,388.3192,2212.0
2021-09-17 15:40:00,403.94,404.85,403.25,403.25,3639.0,388.6078,389.4832,387.944,387.944,3639.0
2021-09-17 15:50:00,403.24,403.49,402.01,402.49,44341.0,387.9344,388.1749,386.751,387.2128,44341.0
2021-09-20 09:30:00,397.25,400.08,396.18,400.08,9925.0,382.1717,384.8943,381.1423,384.8943,9925.0
2021-09-20 09:40:00,401.16,403.56,401.07,403.02,3670.0,385.9333,388.2422,385.8467,387.7227,3670.0
2021-09-20 09:50:00,402.64,403.44,402.46,403.01,1335.0,387.3571,388.1268,387.184,387.7131,1335.0
2021-09-20 10:00:00,402.44,403.22,401.31,402.75,2052.0,387.1647,387.9151,386.0776,387.4629,2052.0
2021-09-20 10:10:00,402.75,402.95,400.3,400.58,2323.0,387.4629,387.6554,385.1059,385.3753,2323.0
2021-09-20 10:20:00,401.24,401.24,400.15,400.18,5998.0,386.0103,386.0103,384.9616,384.9905,5998.0
2021-09-20 10:30:00,399.97,402.02,399.97,402.02,2672.0,384.7885,386.7607,384.7885,386.7607,2672.0
2021-09-20 10:40:00,402.19,402.93,401.97,402.63,4780.0,386.9242,387.6361,386.7126,387.3475,4780.0
2021-09-20 10:50:00,402.19,403.2,402.1,402.59,2711.0,386.9242,387.8959,386.8376,387.309,2711.0
2021-09-20 11:00:00,402.67,402.83,402.52,402.52,1308.0,387.386,387.5399,387.2417,387.2417,1308.0
2021-09-20 11:10:00,402.1,402.56,401.76,402.08,1736.0,386.8376,387.2802,386.5105,386.8184,1736.0
2021-09-20 11:20:00,402.53,402.53,401.98,402.37,2391.0,387.2513,387.2513,386.7222,387.0974,2391.0
2021-09-20 11:30:00,402.35,402.35,401.3,401.46,1325.0,387.0781,387.0781,386.068,386.2219,1325.0
2021-09-20 11:40:00,401.38,401.38,400.86,401.0,661.0,386.145,386.145,385.6447,385.7794,661.0
2021-09-20 11:50:00,400.91,401.08,400.46,400.46,800.0,385.6928,385.8563,385.2599,385.2599,800.0
2021-09-20 12:00:00,400.06,400.06,399.08,399.08,1930.0,384.8751,384.8751,383.9323,383.9323,1930.0
2021-09-20 12:10:00,399.25,400.12,399.21,399.93,1994.0,384.0958,384.9328,384.0573,384.75,1994.0
2021-09-20 12:20:00,400.09,401.18,399.65,401.12,3625.0,384.9039,385.9525,384.4806,385.8948,3625.0
2021-09-20 12:30:00,400.63,401.51,400.21,401.51,5006.0,385.4234,386.27,385.0194,386.27,5006.0
2021-09-20 12:40:00,401.83,401.83,401.11,401.48,2737.0,386.5779,386.5779,385.8852,386.2412,2737.0
2021-09-20 12:50:00,401.37,401.99,401.33,401.57,3923.0,386.1353,386.7318,386.0968,386.3277,3923.0
2021-09-20 13:00:00,401.01,401.09,399.95,400.25,921.0,385.789,385.866,384.7692,385.0578,921.0
2021-09-20 13:10:00,400.89,401.1,400.62,401.03,762.0,385.6735,385.8756,385.4138,385.8082,762.0
2021-09-20 13:20:00,401.27,401.41,401.17,401.17,1114.0,386.0391,386.1738,385.9429,385.9429,1114.0
2021-09-20 13:30:00,401.33,401.6,400.63,401.6,1101.0,386.0968,386.3566,385.4234,386.3566,1101.0
2021-09-20 13:40:00,401.67,402.13,401.5,402.13,1000.0,386.4239,386.8665,386.2604,386.8665,1000.0
2021-09-20 13:50:00,402.16,402.29,401.83,401.84,1483.0,386.8953,387.0204,386.5779,386.5875,1483.0
2021-09-20 14:00:00,402.08,402.08,400.95,400.95,1950.0,386.8184,386.8184,385.7313,385.7313,1950.0
2021-09-20 14:10:00,400.98,400.98,400.6,400.65,400.0,385.7601,385.7601,385.3946,385.4427,400.0
2021-09-20 14:20:00,400.56,400.56,399.91,400.47,1375.0,385.3561,385.3561,384.7307,385.2695,1375.0
2021-09-20 14:30:00,400.24,400.45,399.56,399.99,3315.0,385.0482,385.2502,384.394,384.8077,3315.0
2021-09-20 14:40:00,400.36,400.66,400.0,400.66,1708.0,385.1637,385.4523,384.8173,385.4523,1708.0
2021-09-20 14:50:00,400.5,401.15,400.06,400.73,2020.0,385.2984,385.9237,384.8751,385.5196,2020.0
2021-09-20 15:00:00,400.52,400.82,400.1,400.1,1305.0,385.3176,385.6062,384.9135,384.9135,1305.0
2021-09-20 15:10:00,400.28,400.28,399.66,399.66,1103.0,385.0867,385.0867,384.4902,384.4902,1103.0
2021-09-20 15:20:00,400.57,401.44,400.39,401.34,2612.0,385.3657,386.2027,385.1925,386.1065,2612.0
2021-09-20 15:30:00,401.42,402.86,401.42,402.62,2600.0,386.1834,387.5688,386.1834,387.3379,2600.0
2021-09-20 15:40:00,402.64,403.8,402.64,403.26,5750.0,387.3571,388.4731,387.3571,387.9536,5750.0
2021-09-20 15:50:00,403.47,404.88,403.33,404.07,23775.0,388.1556,389.5121,388.0209,388.7328,23775.0
2021-09-21 09:30:00,404.68,405.45,403.23,404.36,3074.0,389.3197,390.0605,387.9247,389.0118,3074.0
2021-09-21 09:40:00,404.35,406.64,404.11,406.5,3546.0,389.0022,391.2053,388.7713,391.0706,3546.0
2021-09-21 09:50:00,406.31,406.31,404.64,404.99,4108.0,390.8878,390.8878,389.2812,389.6179,4108.0
2021-09-21 10:00:00,405.22,406.11,404.54,404.55,1981.0,389.8392,390.6954,389.185,389.1946,1981.0
2021-09-21 10:10:00,403.84,404.18,403.53,403.54,2030.0,388.5116,388.8387,388.2133,388.223,2030.0
2021-09-21 10:20:00,403.21,403.47,402.28,403.14,2979.0,387.9055,388.1556,387.0108,387.8381,2979.0
2021-09-21 10:30:00,403.14,403.27,402.17,402.47,3767.0,387.8381,387.9632,386.905,387.1936,3767.0
2021-09-21 10:40:00,402.69,402.98,401.75,402.08,3704.0,387.4052,387.6842,386.5009,386.8184,3704.0
2021-09-21 10:50:00,401.84,403.17,401.84,403.17,2456.0,386.5875,387.867,386.5875,387.867,2456.0
2021-09-21 11:00:00,402.65,404.36,402.28,404.36,1510.0,387.3667,389.0118,387.0108,389.0118,1510.0
2021-09-21 11:10:00,404.04,404.04,402.68,402.69,2185.0,388.704,388.704,387.3956,387.4052,2185.0
2021-09-21 11:20:00,402.14,402.59,401.75,401.82,2128.0,386.8761,387.309,386.5009,386.5682,2128.0
2021-09-21 11:30:00,402.52,403.23,402.52,403.23,200.0,387.2417,387.9247,387.2417,387.9247,200.0
2021-09-21 11:40:00,403.44,403.88,403.07,403.07,1600.0,388.1268,388.5501,387.7708,387.7708,1600.0
2021-09-21 11:50:00,402.8,403.17,402.8,403.03,1200.0,387.5111,387.867,387.5111,387.7323,1200.0
2021-09-21 12:00:00,403.06,403.83,403.06,403.83,1414.0,387.7612,388.502,387.7612,388.502,1414.0
2021-09-21 12:10:00,404.24,404.6,404.24,404.6,1747.0,388.8964,389.2427,388.8964,389.2427,1747.0
2021-09-21 12:20:00,404.47,404.47,403.99,403.99,909.0,389.1177,389.1177,388.6559,388.6559,909.0
2021-09-21 12:30:00,404.13,404.35,403.82,403.97,1033.0,388.7906,389.0022,388.4923,388.6366,1033.0
2021-09-21 12:40:00,403.56,403.56,403.56,403.56,100.0,388.2422,388.2422,388.2422,388.2422,100.0
2021-09-21 12:50:00,403.57,403.57,402.8,403.19,2386.0,388.2518,388.2518,387.5111,387.8862,2386.0
2021-09-21 13:00:00,403.18,403.18,402.46,402.72,1207.0,387.8766,387.8766,387.184,387.4341,1207.0
2021-09-21 13:10:00,402.72,402.72,402.72,402.72,0.0,387.4341,387.4341,387.4341,387.4341,0.0
2021-09-21 13:20:00,402.87,402.87,401.86,401.86,900.0,387.5784,387.5784,386.6067,386.6067,900.0
2021-09-21 13:30:00,401.65,401.65,400.96,401.44,738.0,386.4047,386.4047,385.7409,386.2027,738.0
2021-09-21 13:40:00,401.52,401.65,401.2,401.2,670.0,386.2796,386.4047,385.9718,385.9718,670.0
2021-09-21 13:50:00,401.35,401.8,401.07,401.2,1213.0,386.1161,386.549,385.8467,385.9718,1213.0
2021-09-21 14:00:00,401.22,402.05,401.22,402.05,500.0,385.991,386.7895,385.991,386.7895,500.0
2021-09-21 14:10:00,401.99,402.26,401.73,401.73,7436.0,386.7318,386.9915,386.4817,386.4817,7436.0
2021-09-21 14:20:00,401.67,401.67,400.98,400.98,899.0,386.4239,386.4239,385.7601,385.7601,899.0
2021-09-21 14:30:00,401.2,401.22,401.06,401.22,411.0,385.9718,385.991,385.8371,385.991,411.0
2021-09-21 14:40:00,401.4,401.54,401.28,401.54,907.0,386.1642,386.2989,386.0487,386.2989,907.0
2021-09-21 14:50:00,402.01,402.49,401.53,401.53,1819.0,386.751,387.2128,386.2893,386.2893,1819.0
2021-09-21 15:00:00,401.48,401.48,401.35,401.35,500.0,386.2412,386.2412,386.1161,386.1161,500.0
2021-09-21 15:10:00,401.35,402.24,401.34,401.9,800.0,386.1161,386.9723,386.1065,386.6452,800.0
2021-09-21 15:20:00,402.18,402.5,402.18,402.33,912.0,386.9146,387.2224,386.9146,387.0589,912.0
2021-09-21 15:30:00,402.67,403.38,402.59,403.25,1100.0,387.386,388.069,387.309,387.944,1100.0
2021-09-21 15:40:00,403.03,403.18,402.2,402.24,2798.0,387.7323,387.8766,386.9338,386.9723,2798.0
2021-09-21 15:50:00,402.22,402.46,401.22,401.3,10394.0,386.9531,387.184,385.991,386.068,10394.0
2021-09-22 09:30:00,403.73,403.73,402.36,402.36,2279.0,388.4058,388.4058,387.0878,387.0878,2279.0
2021-09-22 09:40:00,402.38,403.26,402.38,402.68,997.0,387.107,387.9536,387.107,387.3956,997.0
2021-09-22 09:50:00,402.57,403.61,402.36,403.61,1575.0,387.2898,388.2903,387.0878,388.2903,1575.0
2021-09-22 10:00:00,403.94,404.45,403.9,404.3,799.0,388.6078,389.0984,388.5693,388.9541,799.0
2021-09-22 10:10:00,403.92,403.92,403.24,403.35,825.0,388.5885,388.5885,387.9344,388.0402,825.0
2021-09-22 10:20:00,403.5,403.75,403.11,403.34,4404.0,388.1845,388.425,387.8093,388.0306,4404.0
2021-09-22 10:30:00,403.55,404.61,403.55,404.31,2606.0,388.2326,389.2523,388.2326,388.9637,2606.0
2021-09-22 10:40:00,404.34,404.43,403.77,403.77,3246.0,388.9926,389.0792,388.4442,388.4442,3246.0
2021-09-22 10:50:00,403.66,404.25,403.54,403.94,800.0,388.3384,388.906,388.223,388.6078,800.0
2021-09-22 11:00:00,404.52,404.52,403.97,403.99,844.0,389.1658,389.1658,388.6366,388.6559,844.0
2021-09-22 11:10:00,403.51,404.33,403.5,404.29,714.0,388.1941,388.983,388.1845,388.9445,714.0
2021-09-22 11:20:00,404.3,404.57,404.09,404.28,1499.0,388.9541,389.2139,388.7521,388.9349,1499.0
2021-09-22 11:30:00,404.46,404.69,404.46,404.69,500.0,389.108,389.3293,389.108,389.3293,500.0
2021-09-22 11:40:00,404.66,405.16,404.38,404.52,1042.0,389.3005,389.7815,389.0311,389.1658,1042.0
2021-09-22 11:50:00,404.4,404.61,404.09,404.44,1301.0,389.0503,389.2523,388.7521,389.0888,1301.0
2021-09-22 12:00:00,404.74,404.93,404.3,404.3,800.0,389.3774,389.5602,388.9541,388.9541,800.0
2021-09-22 12:10:00,404.0,404.51,403.97,404.51,1100.0,388.6655,389.1561,388.6366,389.1561,1100.0
2021-09-22 12:20:00,404.5,404.53,404.35,404.52,700.0,389.1465,389.1754,389.0022,389.1658,700.0
2021-09-22 12:30:00,404.62,404.62,404.35,404.35,401.0,389.262,389.262,389.0022,389.0022,401.0
2021-09-22 12:40:00,404.23,404.23,403.77,403.84,1003.0,388.8868,388.8868,388.4442,388.5116,1003.0
2021-09-22 12:50:00,403.74,403.74,403.08,403.43,1333.0,388.4154,388.4154,387.7804,388.1171,1333.0
2021-09-22 13:00:00,403.34,403.57,403.32,403.42,985.0,388.0306,388.2518,388.0113,388.1075,985.0
2021-09-22 13:10:00,403.16,403.24,402.96,402.96,1206.0,387.8574,387.9344,387.665,387.665,1206.0
2021-09-22 13:20:00,403.39,403.63,403.34,403.63,500.0,388.0787,388.3095,388.0306,388.3095,500.0
2021-09-22 13:30:00,403.65,403.65,403.09,403.09,1125.0,388.3288,388.3288,387.79,387.79,1125.0
2021-09-22 13:40:00,403.21,403.44,403.0,403.23,1540.0,387.9055,388.1268,387.7035,387.9247,1540.0
2021-09-22 13:50:00,403.04,403.17,402.9,402.9,600.0,387.7419,387.867,387.6073,387.6073,600.0
2021-09-22 14:00:00,402.78,403.86,402.35,403.2,2722.0,387.4918,388.5308,387.0781,387.8959,2722.0
2021-09-22 14:10:00,403.19,403.96,403.18,403.79,900.0,387.8862,388.627,387.8766,388.4635,900.0
2021-09-22 14:20:00,403.22,403.45,402.89,403.38,1202.0,387.9151,388.1364,387.5976,388.069,1202.0
2021-09-22 14:30:00,403.52,403.52,402.96,402.97,2136.0,388.2037,388.2037,387.665,387.6746,2136.0
2021-09-22 14:40:00,402.5,402.75,401.22,401.52,1999.0,387.2224,387.4629,385.991,386.2796,1999.0
2021-09-22 14:50:00,401.28,401.93,401.27,401.8,1200.0,386.0487,386.6741,386.0391,386.549,1200.0
2021-09-22 15:00:00,401.52,402.38,401.52,402.33,2437.0,386.2796,387.107,386.2796,387.0589,2437.0
2021-09-22 15:10:00,403.03,403.71,403.02,403.71,700.0,387.7323,388.3865,387.7227,388.3865,700.0
2021-09-22 15:20:00,403.88,403.92,403.15,403.51,2330.0,388.5501,388.5885,387.8478,388.1941,2330.0
2021-09-22 15:30:00,403.38,403.54,402.79,403.44,1500.0,388.069,388.223,387.5014,388.1268,1500.0
2021-09-22 15:40:00,402.44,402.76,402.18,402.18,1900.0,387.1647,387.4726,386.9146,386.9146,1900.0
2021-09-22 15:50:00,402.13,402.54,401.78,402.37,10128.0,386.8665,387.2609,386.5298,387.0974,10128.0
2021-09-23 09:30:00,403.64,403.64,402.36,402.36,1574.0,388.3192,388.3192,387.0878,387.0878,1574.0
2021-09-23 09:40:00,405.44,405.6,405.14,405.25,1111.0,390.0508,390.2048,389.7622,389.8681,1111.0
2021-09-23 09:50:00,406.18,406.18,406.17,406.18,400.0,390.7628,390.7628,390.7531,390.7628,400.0
2021-09-23 10:00:00,406.16,406.17,404.61,404.86,2480.0,390.7435,390.7531,389.2523,389.4929,2480.0
2021-09-23 10:10:00,405.42,405.5,405.34,405.5,300.0,390.0316,390.1086,389.9546,390.1086,300.0
2021-09-23 10:20:00,405.7,405.88,405.47,405.58,945.0,390.301,390.4741,390.0797,390.1855,945.0
2021-09-23 10:30:00,405.46,405.46,403.69,404.19,1200.0,390.0701,390.0701,388.3673,388.8483,1200.0
2021-09-23 10:40:00,404.3,404.58,403.8,404.58,1799.0,388.9541,389.2235,388.4731,389.2235,1799.0
2021-09-23 10:50:00,404.88,405.2,404.28,404.54,2100.0,389.5121,389.82,388.9349,389.185,2100.0
2021-09-23 11:00:00,404.51,404.51,403.42,403.85,2810.0,389.1561,389.1561,388.1075,388.5212,2810.0
2021-09-23 11:10:00,403.48,404.14,403.43,403.99,2400.0,388.1652,388.8002,388.1171,388.6559,2400.0
2021-09-23 11:20:00,403.75,403.78,402.82,403.77,1975.0,388.425,388.4539,387.5303,388.4442,1975.0
2021-09-23 11:30:00,404.65,404.83,404.65,404.83,200.0,389.2908,389.464,389.2908,389.464,200.0
2021-09-23 11:40:00,404.83,404.83,403.31,403.31,700.0,389.464,389.464,388.0017,388.0017,700.0
2021-09-23 11:50:00,403.55,404.26,403.41,404.26,692.0,388.2326,388.9156,388.0979,388.9156,692.0
2021-09-23 12:00:00,404.79,404.83,404.37,404.62,631.0,389.4255,389.464,389.0215,389.262,631.0
2021-09-23 12:10:00,404.25,404.62,404.25,404.6,400.0,388.906,389.262,388.906,389.2427,400.0
2021-09-23 12:20:00,404.58,404.58,404.39,404.52,601.0,389.2235,389.2235,389.0407,389.1658,601.0
2021-09-23 12:30:00,404.63,405.0,404.46,404.82,1313.0,389.2716,389.6275,389.108,389.4544,1313.0
2021-09-23 12:40:00,404.74,404.95,404.66,404.92,666.0,389.3774,389.5794,389.3005,389.5506,666.0
2021-09-23 12:50:00,404.79,405.57,404.56,405.42,3437.0,389.4255,390.1759,389.2042,390.0316,3437.0
2021-09-23 13:00:00,405.66,406.41,405.65,406.41,1501.0,390.2625,390.984,390.2529,390.984,1501.0
2021-09-23 13:10:00,406.36,406.36,405.75,405.76,811.0,390.9359,390.9359,390.3491,390.3587,811.0
2021-09-23 13:20:00,405.44,405.65,405.43,405.65,500.0,390.0508,390.2529,390.0412,390.2529,500.0
2021-09-23 13:30:00,405.53,405.65,405.14,405.65,900.0,390.1374,390.2529,389.7622,390.2529,900.0
2021-09-23 13:40:00,405.65,405.65,405.65,405.65,0.0,390.2529,390.2529,390.2529,390.2529,0.0
2021-09-23 13:50:00,405.82,405.84,405.42,405.48,2543.0,390.4164,390.4357,390.0316,390.0893,2543.0
2021-09-23 14:00:00,405.66,405.66,405.48,405.48,978.0,390.2625,390.2625,390.0893,390.0893,978.0
2021-09-23 14:10:00,405.22,405.22,404.51,404.52,1507.0,389.8392,389.8392,389.1561,389.1658,1507.0
2021-09-23 14:20:00,404.0,404.06,403.72,404.06,1070.0,388.6655,388.7232,388.3961,388.7232,1070.0
2021-09-23 14:30:00,404.2,404.66,403.71,404.06,3438.0,388.8579,389.3005,388.3865,388.7232,3438.0
2021-09-23 14:40:00,403.99,403.99,403.65,403.66,1214.0,388.6559,388.6559,388.3288,388.3384,1214.0
2021-09-23 14:50:00,403.84,404.69,403.84,404.57,1100.0,388.5116,389.3293,388.5116,389.2139,1100.0
2021-09-23 15:00:00,404.72,404.72,403.98,404.05,973.0,389.3582,389.3582,388.6463,388.7136,973.0
2021-09-23 15:10:00,404.0,404.0,403.79,403.86,2300.0,388.6655,388.6655,388.4635,388.5308,2300.0
2021-09-23 15:20:00,404.03,404.29,404.02,404.05,1501.0,388.6944,388.9445,388.6847,388.7136,1501.0
2021-09-23 15:30:00,404.11,404.11,403.34,403.43,2413.0,388.7713,388.7713,388.0306,388.1171,2413.0
2021-09-23 15:40:00,403.33,404.08,402.94,402.94,2674.0,388.0209,388.7425,387.6457,387.6457,2674.0
2021-09-23 15:50:00,402.87,403.57,402.79,403.43,6747.0,387.5784,388.2518,387.5014,388.1171,6747.0
2021-09-24 09:30:00,402.44,403.33,402.44,403.33,2132.0,387.1647,388.0209,387.1647,388.0209,2132.0
2021-09-24 09:40:00,403.97,404.3,403.85,403.86,707.0,388.6366,388.9541,388.5212,388.5308,707.0
2021-09-24 09:50:00,403.86,405.48,403.85,405.4,1106.0,388.5308,390.0893,388.5212,390.0124,1106.0
2021-09-24 10:00:00,405.67,406.1,405.67,406.1,1330.0,390.2721,390.6858,390.2721,390.6858,1330.0
2021-09-24 10:10:00,406.06,406.06,405.74,406.03,1200.0,390.6473,390.6473,390.3395,390.6185,1200.0
2021-09-24 10:20:00,406.11,406.37,405.39,405.39,1600.0,390.6954,390.9455,390.0027,390.0027,1600.0
2021-09-24 10:30:00,405.27,405.27,404.54,404.59,4217.0,389.8873,389.8873,389.185,389.2331,4217.0
2021-09-24 10:40:00,404.92,404.92,404.38,404.38,500.0,389.5506,389.5506,389.0311,389.0311,500.0
2021-09-24 10:50:00,404.83,404.83,404.83,404.83,100.0,389.464,389.464,389.464,389.464,100.0
2021-09-24 11:00:00,405.44,406.74,405.44,406.63,836.0,390.0508,391.3015,390.0508,391.1957,836.0
2021-09-24 11:10:00,406.53,406.56,405.58,405.58,900.0,391.0995,391.1283,390.1855,390.1855,900.0
2021-09-24 11:20:00,405.8,405.8,405.25,405.25,900.0,390.3972,390.3972,389.8681,389.8681,900.0
2021-09-24 11:30:00,405.42,405.44,405.09,405.3,900.0,390.0316,390.0508,389.7141,389.9162,900.0
2021-09-24 11:40:00,405.3,405.3,405.3,405.3,0.0,389.9162,389.9162,389.9162,389.9162,0.0
2021-09-24 11:50:00,405.17,405.45,405.17,405.26,753.0,389.7911,390.0605,389.7911,389.8777,753.0
2021-09-24 12:00:00,404.88,404.88,404.88,404.88,128.0,389.5121,389.5121,389.5121,389.5121,128.0
2021-09-24 12:10:00,405.01,405.17,405.01,405.17,389.0,389.6372,389.7911,389.6372,389.7911,389.0
2021-09-24 12:20:00,404.95,405.01,404.78,404.85,400.0,389.5794,389.6372,389.4159,389.4832,400.0
2021-09-24 12:30:00,404.9,405.05,404.9,405.01,425.0,389.5313,389.6756,389.5313,389.6372,425.0
2021-09-24 12:40:00,404.92,404.92,404.8,404.8,700.0,389.5506,389.5506,389.4351,389.4351,700.0
2021-09-24 12:50:00,404.98,405.09,404.93,404.98,500.0,389.6083,389.7141,389.5602,389.6083,500.0
2021-09-24 13:00:00,405.07,405.32,404.97,405.23,1712.0,389.6949,389.9354,389.5987,389.8488,1712.0
2021-09-24 13:10:00,405.25,405.25,405.08,405.19,1210.0,389.8681,389.8681,389.7045,389.8103,1210.0
2021-09-24 13:20:00,405.18,405.6,405.17,405.42,2318.0,389.8007,390.2048,389.7911,390.0316,2318.0
2021-09-24 13:30:00,405.26,405.42,404.81,405.36,3165.0,389.8777,390.0316,389.4448,389.9739,3165.0
2021-09-24 13:40:00,405.53,405.72,405.47,405.72,1436.0,390.1374,390.3202,390.0797,390.3202,1436.0
2021-09-24 13:50:00,406.06,406.07,405.65,405.65,301.0,390.6473,390.6569,390.2529,390.2529,301.0
2021-09-24 14:00:00,405.73,405.91,405.73,405.9,303.0,390.3298,390.503,390.3298,390.4934,303.0
2021-09-24 14:10:00,405.86,405.86,405.5,405.5,623.0,390.4549,390.4549,390.1086,390.1086,623.0
2021-09-24 14:20:00,405.62,405.91,405.62,405.91,1301.0,390.224,390.503,390.224,390.503,1301.0
2021-09-24 14:30:00,405.99,406.41,405.99,406.19,903.0,390.58,390.984,390.58,390.7724,903.0
2021-09-24 14:40:00,406.06,406.06,405.99,405.99,300.0,390.6473,390.6473,390.58,390.58,300.0
2021-09-24 14:50:00,405.93,406.36,405.85,406.27,1592.0,390.5222,390.9359,390.4453,390.8493,1592.0
2021-09-24 15:00:00,406.08,406.08,405.99,406.02,1303.0,390.6666,390.6666,390.58,390.6088,1303.0
2021-09-24 15:10:00,406.16,406.34,406.16,406.34,770.0,390.7435,390.9167,390.7435,390.9167,770.0
2021-09-24 15:20:00,406.34,406.37,406.12,406.22,2240.0,390.9167,390.9455,390.705,390.8012,2240.0
2021-09-24 15:30:00,406.16,406.32,405.9,406.12,2049.0,390.7435,390.8974,390.4934,390.705,2049.0
2021-09-24 15:40:00,406.21,406.43,405.94,406.2,1831.0,390.7916,391.0033,390.5319,390.782,1831.0
2021-09-24 15:50:00,406.25,406.56,405.35,405.36,10236.0,390.8301,391.1283,389.9643,389.9739,10236.0
2021-09-27 09:30:00,405.68,407.21,404.8,407.09,2417.0,390.2817,391.7537,389.4351,391.6382,2417.0
2021-09-27 09:40:00,406.98,406.98,406.0,406.4,400.0,391.5324,391.5324,390.5896,390.9744,400.0
2021-09-27 09:50:00,407.17,408.96,407.17,408.55,14100.0,391.7152,393.4372,391.7152,393.0428,14100.0
2021-09-27 10:00:00,408.93,408.93,408.3,408.47,506.0,393.4084,393.4084,392.8023,392.9658,506.0
2021-09-27 10:10:00,408.56,408.56,408.25,408.25,1293.0,393.0524,393.0524,392.7542,392.7542,1293.0
2021-09-27 10:20:00,408.42,408.82,408.42,408.44,701.0,392.9177,393.3026,392.9177,392.937,701.0
2021-09-27 10:30:00,408.95,409.27,408.95,409.27,302.0,393.4276,393.7355,393.4276,393.7355,302.0
2021-09-27 10:40:00,409.89,410.25,409.04,409.04,1558.0,394.3319,394.6783,393.5142,393.5142,1558.0
2021-09-27 10:50:00,407.75,407.81,407.58,407.67,714.0,392.2732,392.3309,392.1096,392.1962,714.0
2021-09-27 11:00:00,408.11,408.11,407.55,407.55,714.0,392.6195,392.6195,392.0808,392.0808,714.0
2021-09-27 11:10:00,406.87,407.93,406.87,407.93,6170.0,391.4266,392.4463,391.4266,392.4463,6170.0
2021-09-27 11:20:00,407.75,408.19,407.75,408.19,701.0,392.2732,392.6965,392.2732,392.6965,701.0
2021-09-27 11:30:00,408.65,408.81,408.64,408.81,1037.0,393.139,393.2929,393.1294,393.2929,1037.0
2021-09-27 11:40:00,408.95,409.07,408.81,408.89,1320.0,393.4276,393.5431,393.2929,393.3699,1320.0
2021-09-27 11:50:00,408.79,409.21,408.7,408.84,4888.0,393.2737,393.6777,393.1871,393.3218,4888.0
2021-09-27 12:00:00,408.88,409.69,408.88,409.49,1211.0,393.3603,394.1395,393.3603,393.9471,1211.0
2021-09-27 12:10:00,409.16,409.33,409.16,409.27,451.0,393.6296,393.7932,393.6296,393.7355,451.0
2021-09-27 12:20:00,409.26,409.43,409.26,409.43,800.0,393.7259,393.8894,393.7259,393.8894,800.0
2021-09-27 12:30:00,409.38,409.38,408.78,408.78,1211.0,393.8413,393.8413,393.2641,393.2641,1211.0
2021-09-27 12:40:00,408.57,408.58,408.28,408.51,2214.0,393.062,393.0717,392.783,393.0043,2214.0
2021-09-27 12:50:00,408.57,408.84,408.57,408.84,526.0,393.062,393.3218,393.062,393.3218,526.0
2021-09-27 13:00:00,408.93,409.58,408.93,409.49,2712.0,393.4084,394.0337,393.4084,393.9471,2712.0
2021-09-27 13:10:00,410.19,410.19,409.86,410.14,1300.0,394.6206,394.6206,394.3031,394.5724,1300.0
2021-09-27 13:20:00,410.4,410.4,410.13,410.25,850.0,394.8226,394.8226,394.5628,394.6783,850.0
2021-09-27 13:30:00,410.23,410.66,410.17,410.53,1535.0,394.659,395.0727,394.6013,394.9476,1535.0
2021-09-27 13:40:00,410.47,411.28,410.47,411.28,1929.0,394.8899,395.6692,394.8899,395.6692,1929.0
2021-09-27 13:50:00,411.12,411.39,411.04,411.35,1859.0,395.5153,395.775,395.4383,395.7365,1859.0
2021-09-27 14:00:00,411.41,411.97,411.41,411.93,1871.0,395.7942,396.333,395.7942,396.2945,1871.0
2021-09-27 14:10:00,411.95,412.19,411.9,412.19,3098.0,396.3137,396.5446,396.2656,396.5446,3098.0
2021-09-27 14:20:00,412.19,412.6,412.14,412.57,5790.0,396.5446,396.9391,396.4965,396.9102,5790.0
2021-09-27 14:30:00,412.59,412.86,412.25,412.73,3751.0,396.9295,397.1892,396.6024,397.0641,3751.0
2021-09-27 14:40:00,412.76,413.18,412.6,413.09,11394.0,397.093,397.4971,396.9391,397.4105,11394.0
2021-09-27 14:50:00,412.94,412.94,411.22,411.22,600.0,397.2662,397.2662,395.6115,395.6115,600.0
2021-09-27 15:00:00,411.21,411.21,410.84,411.19,740.0,395.6018,395.6018,395.2459,395.5826,740.0
2021-09-27 15:10:00,411.09,411.16,410.3,410.31,1266.0,395.4864,395.5537,394.7264,394.736,1266.0
2021-09-27 15:20:00,410.12,410.54,409.43,409.43,1000.0,394.5532,394.9573,393.8894,393.8894,1000.0
2021-09-27 15:30:00,409.39,409.57,409.01,409.19,2200.0,393.8509,394.0241,393.4853,393.6585,2200.0
2021-09-27 15:40:00,409.15,409.31,408.67,408.67,1500.0,393.62,393.774,393.1582,393.1582,1500.0
2021-09-27 15:50:00,408.56,408.83,408.13,408.22,10579.0,393.0524,393.3122,392.6387,392.7253,10579.0
2021-09-28 09:30:00,407.15,409.75,407.15,408.42,4879.0,391.6959,394.1973,391.6959,392.9177,4879.0
2021-09-28 09:40:00,408.75,409.41,407.83,408.43,1903.0,393.2352,393.8702,392.3501,392.9274,1903.0
2021-09-28 09:50:00,408.44,408.44,407.6,407.6,3101.0,392.937,392.937,392.1289,392.1289,3101.0
2021-09-28 10:00:00,407.35,407.82,406.87,407.82,2343.0,391.8883,392.3405,391.4266,392.3405,2343.0
2021-09-28 10:10:00,407.9,407.9,404.76,404.77,900.0,392.4175,392.4175,389.3967,389.4063,900.0
2021-09-28 10:20:00,404.81,405.25,404.31,404.92,1400.0,389.4448,389.8681,388.9637,389.5506,1400.0
2021-09-28 10:30:00,405.66,407.06,404.92,407.06,2657.0,390.2625,391.6094,389.5506,391.6094,2657.0
2021-09-28 10:40:00,406.59,406.99,406.58,406.6,1881.0,391.1572,391.542,391.1476,391.1668,1881.0
2021-09-28 10:50:00,406.75,407.69,405.72,405.72,3806.0,391.3111,392.2154,390.3202,390.3202,3806.0
2021-09-28 11:00:00,406.38,406.57,405.52,405.62,2414.0,390.9552,391.138,390.1278,390.224,2414.0
2021-09-28 11:10:00,405.61,405.98,404.66,405.98,1500.0,390.2144,390.5703,389.3005,390.5703,1500.0
2021-09-28 11:20:00,405.66,405.66,404.91,404.91,1100.0,390.2625,390.2625,389.541,389.541,1100.0
2021-09-28 11:30:00,404.93,405.29,404.3,405.29,2576.0,389.5602,389.9065,388.9541,389.9065,2576.0
2021-09-28 11:40:00,404.96,405.09,404.42,404.98,2600.0,389.5891,389.7141,389.0696,389.6083,2600.0
2021-09-28 11:50:00,404.83,404.85,404.04,404.04,2700.0,389.464,389.4832,388.704,388.704,2700.0
2021-09-28 12:00:00,403.81,403.81,402.86,403.1,1000.0,388.4827,388.4827,387.5688,387.7997,1000.0
2021-09-28 12:10:00,403.31,403.68,403.3,403.55,900.0,388.0017,388.3576,387.9921,388.2326,900.0
2021-09-28 12:20:00,403.21,403.36,402.98,403.36,701.0,387.9055,388.0498,387.6842,388.0498,701.0
2021-09-28 12:30:00,402.81,403.11,402.69,403.11,1207.0,387.5207,387.8093,387.4052,387.8093,1207.0
2021-09-28 12:40:00,402.72,402.8,402.49,402.55,1350.0,387.4341,387.5111,387.2128,387.2705,1350.0
2021-09-28 12:50:00,402.36,403.63,402.36,402.94,1451.0,387.0878,388.3095,387.0878,387.6457,1451.0
2021-09-28 13:00:00,402.85,403.74,402.31,403.74,1623.0,387.5592,388.4154,387.0397,388.4154,1623.0
2021-09-28 13:10:00,403.71,403.83,403.29,403.83,1721.0,388.3865,388.502,387.9825,388.502,1721.0
2021-09-28 13:20:00,404.16,405.07,404.16,404.74,2722.0,388.8194,389.6949,388.8194,389.3774,2722.0
2021-09-28 13:30:00,404.78,404.87,404.37,404.52,3300.0,389.4159,389.5025,389.0215,389.1658,3300.0
2021-09-28 13:40:00,404.85,405.26,403.47,403.54,1716.0,389.4832,389.8777,388.1556,388.223,1716.0
2021-09-28 13:50:00,403.59,403.59,403.01,403.31,1072.0,388.2711,388.2711,387.7131,388.0017,1072.0
2021-09-28 14:00:00,403.26,403.62,402.98,403.18,2149.0,387.9536,388.2999,387.6842,387.8766,2149.0
2021-09-28 14:10:00,402.88,404.06,402.61,403.92,2498.0,387.588,388.7232,387.3283,388.5885,2498.0
2021-09-28 14:20:00,404.03,404.42,403.89,404.4,1004.0,388.6944,389.0696,388.5597,389.0503,1004.0
2021-09-28 14:30:00,404.63,404.63,403.59,403.92,2401.0,389.2716,389.2716,388.2711,388.5885,2401.0
2021-09-28 14:40:00,403.67,405.21,403.67,404.75,2132.0,388.348,389.8296,388.348,389.387,2132.0
2021-09-28 14:50:00,404.73,404.95,404.37,404.37,1800.0,389.3678,389.5794,389.0215,389.0215,1800.0
2021-09-28 15:00:00,404.67,405.06,404.19,405.06,1300.0,389.3101,389.6853,388.8483,389.6853,1300.0
2021-09-28 15:10:00,404.83,405.15,404.79,405.15,1222.0,389.464,389.7719,389.4255,389.7719,1222.0
2021-09-28 15:20:00,405.09,405.09,404.14,404.14,1400.0,389.7141,389.7141,388.8002,388.8002,1400.0
2021-09-28 15:30:00,403.9,405.17,403.82,404.85,3530.0,388.5693,389.7911,388.4923,389.4832,3530.0
2021-09-28 15:40:00,404.98,405.11,403.34,403.53,6545.0,389.6083,389.7334,388.0306,388.2133,6545.0
2021-09-28 15:50:00,403.46,403.46,402.6,402.84,23864.0,388.146,388.146,387.3186,387.5495,23864.0
2021-09-29 09:30:00,405.35,405.77,403.29,403.29,4304.0,389.9643,390.3683,387.9825,387.9825,4304.0
2021-09-29 09:40:00,403.33,404.22,402.58,403.54,784.0,388.0209,388.8772,387.2994,388.223,784.0
2021-09-29 09:50:00,404.4,404.4,404.24,404.24,300.0,389.0503,389.0503,388.8964,388.8964,300.0
2021-09-29 10:00:00,404.54,405.01,404.41,404.95,600.0,389.185,389.6372,389.0599,389.5794,600.0
2021-09-29 10:10:00,405.09,405.44,405.09,405.44,710.0,389.7141,390.0508,389.7141,390.0508,710.0
2021-09-29 10:20:00,405.64,406.75,405.64,406.7,1500.0,390.2433,391.3111,390.2433,391.263,1500.0
2021-09-29 10:30:00,406.07,407.14,406.03,406.44,2745.0,390.6569,391.6863,390.6185,391.0129,2745.0
2021-09-29 10:40:00,406.46,406.52,406.08,406.09,500.0,391.0321,391.0899,390.6666,390.6762,500.0
2021-09-29 10:50:00,406.15,406.15,405.44,405.79,913.0,390.7339,390.7339,390.0508,390.3876,913.0
2021-09-29 11:00:00,405.53,405.56,404.45,405.3,1106.0,390.1374,390.1663,389.0984,389.9162,1106.0
2021-09-29 11:10:00,405.33,405.36,405.08,405.16,850.0,389.945,389.9739,389.7045,389.7815,850.0
2021-09-29 11:20:00,405.58,405.67,405.42,405.67,825.0,390.1855,390.2721,390.0316,390.2721,825.0
2021-09-29 11:30:00,405.88,406.33,405.46,405.46,3218.0,390.4741,390.9071,390.0701,390.0701,3218.0
2021-09-29 11:40:00,405.56,405.56,404.66,405.04,1600.0,390.1663,390.1663,389.3005,389.666,1600.0
2021-09-29 11:50:00,405.24,405.45,404.58,404.96,4195.0,389.8584,390.0605,389.2235,389.5891,4195.0
2021-09-29 12:00:00,404.96,404.96,404.31,404.31,500.0,389.5891,389.5891,388.9637,388.9637,500.0
2021-09-29 12:10:00,403.99,404.1,403.18,404.1,900.0,388.6559,388.7617,387.8766,388.7617,900.0
2021-09-29 12:20:00,403.78,404.01,403.6,403.74,1002.0,388.4539,388.6751,388.2807,388.4154,1002.0
2021-09-29 12:30:00,403.78,403.81,403.05,403.05,1102.0,388.4539,388.4827,387.7516,387.7516,1102.0
2021-09-29 12:40:00,403.15,403.37,403.08,403.37,500.0,387.8478,388.0594,387.7804,388.0594,500.0
2021-09-29 12:50:00,403.25,403.56,403.25,403.56,300.0,387.944,388.2422,387.944,388.2422,300.0
2021-09-29 13:00:00,403.1,403.51,402.99,402.99,1073.0,387.7997,388.1941,387.6938,387.6938,1073.0
2021-09-29 13:10:00,403.15,403.29,402.8,403.29,1100.0,387.8478,387.9825,387.5111,387.9825,1100.0
2021-09-29 13:20:00,402.57,402.71,402.57,402.71,735.0,387.2898,387.4245,387.2898,387.4245,735.0
2021-09-29 13:30:00,402.59,402.59,402.32,402.4,400.0,387.309,387.309,387.0493,387.1262,400.0
2021-09-29 13:40:00,402.64,402.76,401.5,401.88,1000.0,387.3571,387.4726,386.2604,386.626,1000.0
2021-09-29 13:50:00,401.91,402.37,401.85,402.08,2367.0,386.6548,387.0974,386.5971,386.8184,2367.0
2021-09-29 14:00:00,402.43,402.56,402.21,402.53,1306.0,387.1551,387.2802,386.9434,387.2513,1306.0
2021-09-29 14:10:00,403.08,403.61,403.06,403.61,1400.0,387.7804,388.2903,387.7612,388.2903,1400.0
2021-09-29 14:20:00,403.49,403.68,403.31,403.39,800.0,388.1749,388.3576,388.0017,388.0787,800.0
2021-09-29 14:30:00,403.46,403.69,403.42,403.57,1200.0,388.146,388.3673,388.1075,388.2518,1200.0
2021-09-29 14:40:00,403.49,403.89,402.73,402.75,1803.0,388.1749,388.5597,387.4437,387.4629,1803.0
2021-09-29 14:50:00,402.77,403.11,402.75,402.96,900.0,387.4822,387.8093,387.4629,387.665,900.0
2021-09-29 15:00:00,402.81,402.81,402.37,402.46,600.0,387.5207,387.5207,387.0974,387.184,600.0
2021-09-29 15:10:00,402.75,403.09,402.75,403.04,1038.0,387.4629,387.79,387.4629,387.7419,1038.0
2021-09-29 15:20:00,402.68,403.18,402.68,403.07,800.0,387.3956,387.8766,387.3956,387.7708,800.0
2021-09-29 15:30:00,402.96,403.47,402.95,403.08,2200.0,387.665,388.1556,387.6554,387.7804,2200.0
2021-09-29 15:40:00,403.09,403.09,402.19,402.67,1742.0,387.79,387.79,386.9242,387.386,1742.0
2021-09-29 15:50:00,401.94,402.02,401.43,401.74,8558.0,386.6837,386.7607,386.1931,386.4913,8558.0
2021-09-30 09:30:00,402.58,403.91,402.44,402.44,2162.0,387.2994,388.5789,387.1647,387.1647,2162.0
2021-09-30 09:40:00,403.05,404.69,403.05,404.69,2284.0,387.7516,389.3293,387.7516,389.3293,2284.0
2021-09-30 09:50:00,404.71,405.08,403.27,403.47,2100.0,389.3486,389.7045,387.9632,388.1556,2100.0
2021-09-30 10:00:00,403.19,403.2,402.13,402.4,1344.0,387.8862,387.8959,386.8665,387.1262,1344.0
2021-09-30 10:10:00,402.17,402.17,401.5,401.93,838.0,386.905,386.905,386.2604,386.6741,838.0
2021-09-30 10:20:00,401.93,401.93,401.45,401.59,2930.0,386.6741,386.6741,386.2123,386.347,2930.0
2021-09-30 10:30:00,401.6,402.69,401.28,401.28,2102.0,386.3566,387.4052,386.0487,386.0487,2102.0
2021-09-30 10:40:00,400.44,400.64,400.44,400.64,300.0,385.2406,385.433,385.2406,385.433,300.0
2021-09-30 10:50:00,400.61,400.82,400.32,400.82,2328.0,385.4042,385.6062,385.1252,385.6062,2328.0
2021-09-30 11:00:00,400.65,400.65,400.33,400.52,1100.0,385.4427,385.4427,385.1348,385.3176,1100.0
2021-09-30 11:10:00,400.82,400.82,400.73,400.74,215.0,385.6062,385.6062,385.5196,385.5292,215.0
2021-09-30 11:20:00,400.16,400.16,399.39,399.39,855.0,384.9713,384.9713,384.2305,384.2305,855.0
2021-09-30 11:30:00,399.42,399.54,398.47,398.47,1302.0,384.2593,384.3748,383.3454,383.3454,1302.0
2021-09-30 11:40:00,397.91,397.92,397.26,397.26,800.0,382.8067,382.8163,382.1813,382.1813,800.0
2021-09-30 11:50:00,397.25,397.57,396.98,397.07,1001.0,382.1717,382.4796,381.912,381.9985,1001.0
2021-09-30 12:00:00,395.98,395.99,395.08,395.25,1300.0,380.9499,380.9595,380.0841,380.2476,1300.0
2021-09-30 12:10:00,395.31,395.91,395.01,395.91,2088.0,380.3053,380.8826,380.0167,380.8826,2088.0
2021-09-30 12:20:00,395.79,396.15,395.61,395.62,405.0,380.7671,381.1135,380.594,380.6036,405.0
2021-09-30 12:30:00,395.08,396.28,394.89,396.27,1623.0,380.0841,381.2385,379.9013,381.2289,1623.0
2021-09-30 12:40:00,396.45,396.51,396.0,396.51,1702.0,381.4021,381.4598,380.9692,381.4598,1702.0
2021-09-30 12:50:00,396.57,396.67,395.77,395.9,1300.0,381.5175,381.6137,380.7479,380.873,1300.0
2021-09-30 13:00:00,396.12,396.12,395.58,395.76,2800.0,381.0846,381.0846,380.5651,380.7383,2800.0
2021-09-30 13:10:00,395.78,395.78,394.87,395.19,1523.0,380.7575,380.7575,379.882,380.1899,1523.0
2021-09-30 13:20:00,395.25,395.48,394.39,394.44,1040.0,380.2476,380.4689,379.4203,379.4684,1040.0
2021-09-30 13:30:00,393.95,394.35,393.76,394.35,2411.0,378.997,379.3818,378.8142,379.3818,2411.0
2021-09-30 13:40:00,394.17,394.46,393.88,394.46,1915.0,379.2086,379.4876,378.9296,379.4876,1915.0
2021-09-30 13:50:00,394.59,395.52,394.59,395.23,1216.0,379.6127,380.5074,379.6127,380.2284,1216.0
2021-09-30 14:00:00,395.72,396.71,395.69,396.62,2512.0,380.6998,381.6522,380.6709,381.5656,2512.0
2021-09-30 14:10:00,396.46,396.53,395.6,395.61,1565.0,381.4117,381.479,380.5843,380.594,1565.0
2021-09-30 14:20:00,395.75,396.9,395.75,396.9,1002.0,380.7286,381.835,380.7286,381.835,1002.0
2021-09-30 14:30:00,397.05,397.05,396.55,396.66,1700.0,381.9793,381.9793,381.4983,381.6041,1700.0
2021-09-30 14:40:00,396.68,397.69,396.68,397.69,1100.0,381.6233,382.595,381.6233,382.595,1100.0
2021-09-30 14:50:00,397.89,398.0,397.21,397.39,1701.0,382.7874,382.8932,382.1332,382.3064,1701.0
2021-09-30 15:00:00,396.98,397.02,396.45,397.02,1342.0,381.912,381.9504,381.4021,381.9504,1342.0
2021-09-30 15:10:00,397.23,398.03,397.23,397.79,2359.0,382.1525,382.9221,382.1525,382.6912,2359.0
2021-09-30 15:20:00,397.47,397.51,396.89,397.22,1683.0,382.3834,382.4218,381.8254,382.1428,1683.0
2021-09-30 15:30:00,397.45,397.91,396.99,396.99,1959.0,382.3641,382.8067,381.9216,381.9216,1959.0
2021-09-30 15:40:00,396.89,396.89,395.71,396.01,6639.0,381.8254,381.8254,380.6902,380.9788,6639.0
2021-09-30 15:50:00,394.93,395.45,393.01,393.07,29934.0,379.9398,380.44,378.0926,378.1504,29934.0
2021-10-01 09:30:00,393.2,393.96,392.14,392.14,3687.0,378.2754,379.0066,377.2557,377.2557,3687.0
2021-10-01 09:40:00,391.76,391.76,391.74,391.74,215.0,376.8901,376.8901,376.8709,376.8709,215.0
2021-10-01 09:50:00,391.33,393.37,391.26,393.37,1822.0,376.4764,378.439,376.4091,378.439,1822.0
2021-10-01 10:00:00,393.1,393.89,392.8,392.8,1200.0,378.1792,378.9392,377.8906,377.8906,1200.0
2021-10-01 10:10:00,392.83,393.23,392.28,392.7,1600.0,377.9195,378.3043,377.3904,377.7944,1600.0
2021-10-01 10:20:00,392.31,392.47,391.28,391.94,515.0,377.4192,377.5731,376.4283,377.0633,515.0
2021-10-01 10:30:00,391.65,392.84,391.63,392.21,2811.0,376.7843,377.9291,376.765,377.323,2811.0
2021-10-01 10:40:00,392.67,392.67,391.62,391.74,1603.0,377.7656,377.7656,376.7554,376.8709,1603.0
2021-10-01 10:50:00,391.73,393.05,391.16,393.05,1431.0,376.8612,378.1311,376.3129,378.1311,1431.0
2021-10-01 11:00:00,393.34,393.76,393.24,393.44,1211.0,378.4101,378.8142,378.3139,378.5063,1211.0
2021-10-01 11:10:00,392.59,395.26,392.59,395.26,755.0,377.6886,380.2572,377.6886,380.2572,755.0
2021-10-01 11:20:00,395.33,395.67,395.02,395.02,1272.0,380.3246,380.6517,380.0264,380.0264,1272.0
2021-10-01 11:30:00,395.09,396.62,395.04,396.62,5752.0,380.0937,381.5656,380.0456,381.5656,5752.0
2021-10-01 11:40:00,396.63,397.46,396.63,397.46,1333.0,381.5752,382.3737,381.5752,382.3737,1333.0
2021-10-01 11:50:00,397.28,397.7,396.89,397.04,1299.0,382.2006,382.6046,381.8254,381.9697,1299.0
2021-10-01 12:00:00,397.5,397.51,396.89,397.02,600.0,382.4122,382.4218,381.8254,381.9504,600.0
2021-10-01 12:10:00,397.5,397.5,396.45,396.65,1244.0,382.4122,382.4122,381.4021,381.5945,1244.0
2021-10-01 12:20:00,396.83,397.95,396.83,397.75,2109.0,381.7677,382.8451,381.7677,382.6527,2109.0
2021-10-01 12:30:00,397.94,397.94,397.54,397.61,1834.0,382.8355,382.8355,382.4507,382.518,1834.0
2021-10-01 12:40:00,397.64,398.02,397.64,397.97,1483.0,382.5469,382.9125,382.5469,382.8644,1483.0
2021-10-01 12:50:00,397.86,397.89,397.28,397.43,1191.0,382.7586,382.7874,382.2006,382.3449,1191.0
2021-10-01 13:00:00,397.25,398.34,397.25,398.34,800.0,382.1717,383.2203,382.1717,383.2203,800.0
2021-10-01 13:10:00,398.34,398.82,398.2,398.57,2550.0,383.2203,383.6821,383.0857,383.4416,2550.0
2021-10-01 13:20:00,398.87,399.12,398.46,398.63,2100.0,383.7302,383.9707,383.3358,383.4993,2100.0
2021-10-01 13:30:00,398.63,399.47,398.63,399.27,1499.0,383.4993,384.3074,383.4993,384.115,1499.0
2021-10-01 13:40:00,399.29,400.11,399.29,399.96,1320.0,384.1343,384.9232,384.1343,384.7788,1320.0
2021-10-01 13:50:00,399.97,400.0,399.8,399.84,1270.0,384.7885,384.8173,384.6249,384.6634,1270.0
2021-10-01 14:00:00,400.0,400.16,400.0,400.16,619.0,384.8173,384.9713,384.8173,384.9713,619.0
2021-10-01 14:10:00,400.0,400.29,400.0,400.29,403.0,384.8173,385.0963,384.8173,385.0963,403.0
2021-10-01 14:20:00,400.5,400.64,400.35,400.41,1400.0,385.2984,385.433,385.154,385.2118,1400.0
2021-10-01 14:30:00,400.35,400.79,400.31,400.31,838.0,385.154,385.5773,385.1156,385.1156,838.0
2021-10-01 14:40:00,400.54,400.54,399.4,399.4,400.0,385.3368,385.3368,384.2401,384.2401,400.0
2021-10-01 14:50:00,399.41,400.2,399.3,400.2,821.0,384.2497,385.0097,384.1439,385.0097,821.0
2021-10-01 15:00:00,400.2,400.7,400.0,400.69,992.0,385.0097,385.4908,384.8173,385.4811,992.0
2021-10-01 15:10:00,400.97,401.49,400.94,400.94,1446.0,385.7505,386.2508,385.7217,385.7217,1446.0
2021-10-01 15:20:00,400.49,400.49,399.66,399.67,500.0,385.2887,385.2887,384.4902,384.4999,500.0
2021-10-01 15:30:00,399.25,399.54,398.93,399.05,3321.0,384.0958,384.3748,383.7879,383.9034,3321.0
2021-10-01 15:40:00,398.72,399.14,398.11,398.4,2224.0,383.5859,383.99,382.9991,383.2781,2224.0
2021-10-01 15:50:00,398.33,399.55,397.84,398.26,13125.0,383.2107,384.3844,382.7393,383.1434,13125.0
2021-10-04 09:30:00,396.68,398.6,396.68,398.6,2493.0,381.6233,383.4705,381.6233,383.4705,2493.0
2021-10-04 09:40:00,398.46,398.93,398.45,398.86,450.0,383.3358,383.7879,383.3262,383.7206,450.0
2021-10-04 09:50:00,399.18,401.0,399.18,400.83,2047.0,384.0285,385.7794,384.0285,385.6158,2047.0
2021-10-04 10:00:00,400.77,400.77,399.42,400.4,1320.0,385.5581,385.5581,384.2593,385.2021,1320.0
2021-10-04 10:10:00,400.4,400.74,400.02,400.02,1050.0,385.2021,385.5292,384.8366,384.8366,1050.0
2021-10-04 10:20:00,399.8,399.8,398.55,398.55,600.0,384.6249,384.6249,383.4224,383.4224,600.0
2021-10-04 10:30:00,398.77,398.77,396.69,397.09,2052.0,383.634,383.634,381.633,382.0178,2052.0
2021-10-04 10:40:00,396.77,397.35,396.77,397.28,1632.0,381.7099,382.2679,381.7099,382.2006,1632.0
2021-10-04 10:50:00,396.45,396.45,394.29,395.15,3639.0,381.4021,381.4021,379.3241,380.1514,3639.0
2021-10-04 11:00:00,394.6,395.44,394.12,395.44,900.0,379.6223,380.4304,379.1605,380.4304,900.0
2021-10-04 11:10:00,395.16,395.69,395.16,395.69,518.0,380.161,380.6709,380.161,380.6709,518.0
2021-10-04 11:20:00,395.57,395.57,394.52,395.18,1551.0,380.5555,380.5555,379.5453,380.1803,1551.0
2021-10-04 11:30:00,395.69,395.69,393.84,393.96,4415.0,380.6709,380.6709,378.8911,379.0066,4415.0
2021-10-04 11:40:00,393.77,395.25,393.72,395.19,2057.0,378.8238,380.2476,378.7757,380.1899,2057.0
2021-10-04 11:50:00,395.26,397.0,395.25,397.0,1526.0,380.2572,381.9312,380.2476,381.9312,1526.0
2021-10-04 12:00:00,397.0,397.0,396.25,396.76,1621.0,381.9312,381.9312,381.2097,381.7003,1621.0
2021-10-04 12:10:00,396.79,397.01,396.61,396.64,1866.0,381.7292,381.9408,381.556,381.5849,1866.0
2021-10-04 12:20:00,396.98,397.36,396.38,397.35,3811.0,381.912,382.2775,381.3347,382.2679,3811.0
2021-10-04 12:30:00,397.24,397.24,397.02,397.19,630.0,382.1621,382.1621,381.9504,382.114,630.0
2021-10-04 12:40:00,396.89,396.89,396.31,396.71,2292.0,381.8254,381.8254,381.2674,381.6522,2292.0
2021-10-04 12:50:00,396.67,397.07,396.67,397.02,819.0,381.6137,381.9985,381.6137,381.9504,819.0
2021-10-04 13:00:00,396.85,397.03,396.36,397.03,900.0,381.7869,381.9601,381.3155,381.9601,900.0
2021-10-04 13:10:00,397.1,397.18,396.9,396.9,2500.0,382.0274,382.1044,381.835,381.835,2500.0
2021-10-04 13:20:00,396.79,397.23,396.78,396.83,1604.0,381.7292,382.1525,381.7196,381.7677,1604.0
2021-10-04 13:30:00,396.7,396.71,395.95,395.95,1728.0,381.6426,381.6522,380.9211,380.9211,1728.0
2021-10-04 13:40:00,396.0,396.05,395.71,396.0,1672.0,380.9692,381.0173,380.6902,380.9692,1672.0
2021-10-04 13:50:00,396.14,396.14,395.84,395.84,613.0,381.1038,381.1038,380.8152,380.8152,613.0
2021-10-04 14:00:00,395.88,396.18,395.88,396.17,812.0,380.8537,381.1423,380.8537,381.1327,812.0
2021-10-04 14:10:00,396.17,396.17,395.27,395.51,1322.0,381.1327,381.1327,380.2669,380.4978,1322.0
2021-10-04 14:20:00,395.71,395.94,395.51,395.51,3309.0,380.6902,380.9114,380.4978,380.4978,3309.0
2021-10-04 14:30:00,395.91,397.0,395.9,396.99,1500.0,380.8826,381.9312,380.873,381.9216,1500.0
2021-10-04 14:40:00,396.59,397.04,396.57,396.68,1152.0,381.5368,381.9697,381.5175,381.6233,1152.0
2021-10-04 14:50:00,396.61,396.85,396.19,396.51,2675.0,381.556,381.7869,381.1519,381.4598,2675.0
2021-10-04 15:00:00,396.62,397.0,396.62,396.77,2000.0,381.5656,381.9312,381.5656,381.7099,2000.0
2021-10-04 15:10:00,396.77,396.77,395.87,395.88,1400.0,381.7099,381.7099,380.8441,380.8537,1400.0
2021-10-04 15:20:00,395.95,397.44,395.86,397.44,3011.0,380.9211,382.3545,380.8345,382.3545,3011.0
2021-10-04 15:30:00,397.69,397.89,397.05,397.48,3620.0,382.595,382.7874,381.9793,382.393,3620.0
2021-10-04 15:40:00,397.89,399.16,397.88,398.86,2771.0,382.7874,384.0092,382.7778,383.7206,2771.0
2021-10-04 15:50:00,398.4,398.4,396.96,397.26,17319.0,383.2781,383.2781,381.8927,382.1813,17319.0
2021-10-05 09:30:00,399.97,401.48,398.12,398.12,2945.0,384.7885,386.2412,383.0087,383.0087,2945.0
2021-10-05 09:40:00,400.09,400.09,398.18,398.18,900.0,384.9039,384.9039,383.0664,383.0664,900.0
2021-10-05 09:50:00,398.98,399.17,398.15,398.16,2928.0,383.836,384.0188,383.0376,383.0472,2928.0
2021-10-05 10:00:00,397.23,399.05,397.23,399.05,2305.0,382.1525,383.9034,382.1525,383.9034,2305.0
2021-10-05 10:10:00,399.69,401.59,399.69,401.27,1610.0,384.5191,386.347,384.5191,386.0391,1610.0
2021-10-05 10:20:00,401.29,402.54,401.29,402.4,1635.0,386.0584,387.2609,386.0584,387.1262,1635.0
2021-10-05 10:30:00,402.43,403.11,402.42,402.59,2208.0,387.1551,387.8093,387.1455,387.309,2208.0
2021-10-05 10:40:00,402.37,404.24,402.37,404.22,4224.0,387.0974,388.8964,387.0974,388.8772,4224.0
2021-10-05 10:50:00,404.25,404.48,404.25,404.37,1063.0,388.906,389.1273,388.906,389.0215,1063.0
2021-10-05 11:00:00,404.63,404.96,404.3,404.86,1289.0,389.2716,389.5891,388.9541,389.4929,1289.0
2021-10-05 11:10:00,405.22,405.43,404.95,404.97,1002.0,389.8392,390.0412,389.5794,389.5987,1002.0
2021-10-05 11:20:00,405.43,405.46,404.88,404.88,608.0,390.0412,390.0701,389.5121,389.5121,608.0
2021-10-05 11:30:00,404.92,405.47,404.92,405.18,1660.0,389.5506,390.0797,389.5506,389.8007,1660.0
2021-10-05 11:40:00,404.85,405.03,404.78,404.87,600.0,389.4832,389.6564,389.4159,389.5025,600.0
2021-10-05 11:50:00,404.47,404.47,404.47,404.47,100.0,389.1177,389.1177,389.1177,389.1177,100.0
2021-10-05 12:00:00,405.08,405.65,405.08,405.65,1100.0,389.7045,390.2529,389.7045,390.2529,1100.0
2021-10-05 12:10:00,405.74,405.74,404.51,404.51,1006.0,390.3395,390.3395,389.1561,389.1561,1006.0
2021-10-05 12:20:00,403.03,403.52,403.03,403.52,1904.0,387.7323,388.2037,387.7323,388.2037,1904.0
2021-10-05 12:30:00,403.35,403.35,401.09,401.39,10747.0,388.0402,388.0402,385.866,386.1546,10747.0
2021-10-05 12:40:00,401.47,402.78,401.47,402.78,2364.0,386.2315,387.4918,386.2315,387.4918,2364.0
2021-10-05 12:50:00,403.0,403.36,403.0,403.36,931.0,387.7035,388.0498,387.7035,388.0498,931.0
2021-10-05 13:00:00,403.37,404.52,403.2,404.28,2733.0,388.0594,389.1658,387.8959,388.9349,2733.0
2021-10-05 13:10:00,404.35,404.39,403.66,403.96,1504.0,389.0022,389.0407,388.3384,388.627,1504.0
2021-10-05 13:20:00,403.96,404.69,403.96,404.33,2496.0,388.627,389.3293,388.627,388.983,2496.0
2021-10-05 13:30:00,404.09,404.23,403.9,404.23,953.0,388.7521,388.8868,388.5693,388.8868,953.0
2021-10-05 13:40:00,404.11,404.4,404.01,404.03,805.0,388.7713,389.0503,388.6751,388.6944,805.0
2021-10-05 13:50:00,404.21,404.25,403.89,403.89,500.0,388.8675,388.906,388.5597,388.5597,500.0
2021-10-05 14:00:00,404.03,404.31,403.86,403.86,909.0,388.6944,388.9637,388.5308,388.5308,909.0
2021-10-05 14:10:00,403.66,403.93,403.52,403.55,700.0,388.3384,388.5982,388.2037,388.2326,700.0
2021-10-05 14:20:00,403.57,404.42,403.48,404.42,1777.0,388.2518,389.0696,388.1652,389.0696,1777.0
2021-10-05 14:30:00,404.48,404.65,403.95,404.05,2742.0,389.1273,389.2908,388.6174,388.7136,2742.0
2021-10-05 14:40:00,403.96,404.5,403.96,404.5,400.0,388.627,389.1465,388.627,389.1465,400.0
2021-10-05 14:50:00,404.23,404.45,404.08,404.08,805.0,388.8868,389.0984,388.7425,388.7425,805.0
2021-10-05 15:00:00,403.44,403.61,403.17,403.33,1007.0,388.1268,388.2903,387.867,388.0209,1007.0
2021-10-05 15:10:00,403.31,404.13,403.31,403.79,879.0,388.0017,388.7906,388.0017,388.4635,879.0
2021-10-05 15:20:00,403.81,404.06,403.33,403.33,1127.0,388.4827,388.7232,388.0209,388.0209,1127.0
2021-10-05 15:30:00,403.26,404.22,402.95,404.1,1910.0,387.9536,388.8772,387.6554,388.7617,1910.0
2021-10-05 15:40:00,404.31,404.31,403.39,403.73,3044.0,388.9637,388.9637,388.0787,388.4058,3044.0
2021-10-05 15:50:00,403.35,403.52,401.96,402.28,11496.0,388.0402,388.2037,386.7029,387.0108,11496.0
2021-10-06 09:30:00,399.85,402.45,399.85,401.81,3561.0,384.673,387.1743,384.673,386.5586,3561.0
2021-10-06 09:40:00,400.87,401.75,400.31,401.75,1500.0,385.6543,386.5009,385.1156,386.5009,1500.0
2021-10-06 09:50:00,401.35,401.63,400.94,401.28,1340.0,386.1161,386.3855,385.7217,386.0487,1340.0
2021-10-06 10:00:00,400.81,400.97,400.15,400.53,1157.0,385.5966,385.7505,384.9616,385.3272,1157.0
2021-10-06 10:10:00,400.26,401.62,398.93,399.02,1952.0,385.0675,386.3758,383.7879,383.8745,1952.0
2021-10-06 10:20:00,399.68,399.68,399.41,399.41,200.0,384.5095,384.5095,384.2497,384.2497,200.0
2021-10-06 10:30:00,401.36,401.89,400.42,400.42,1194.0,386.1257,386.6356,385.2214,385.2214,1194.0
2021-10-06 10:40:00,400.23,400.23,399.0,399.08,1114.0,385.0386,385.0386,383.8553,383.9323,1114.0
2021-10-06 10:50:00,399.14,400.89,398.75,400.71,1518.0,383.99,385.6735,383.6148,385.5004,1518.0
2021-10-06 11:00:00,400.88,402.24,400.88,401.7,1891.0,385.6639,386.9723,385.6639,386.4528,1891.0
2021-10-06 11:10:00,401.94,402.08,401.27,401.78,2501.0,386.6837,386.8184,386.0391,386.5298,2501.0
2021-10-06 11:20:00,401.87,401.87,400.64,400.97,11910.0,386.6164,386.6164,385.433,385.7505,11910.0
2021-10-06 11:30:00,400.42,400.48,399.38,400.48,1800.0,385.2214,385.2791,384.2209,385.2791,1800.0
2021-10-06 11:40:00,400.31,400.72,400.14,400.71,2370.0,385.1156,385.51,384.952,385.5004,2370.0
2021-10-06 11:50:00,400.91,402.26,400.65,402.26,1825.0,385.6928,386.9915,385.4427,386.9915,1825.0
2021-10-06 12:00:00,402.1,402.1,400.32,400.32,1855.0,386.8376,386.8376,385.1252,385.1252,1855.0
2021-10-06 12:10:00,400.52,400.9,400.2,400.9,1237.0,385.3176,385.6832,385.0097,385.6832,1237.0
2021-10-06 12:20:00,401.41,401.9,401.24,401.49,1996.0,386.1738,386.6452,386.0103,386.2508,1996.0
2021-10-06 12:30:00,401.76,402.44,401.76,402.36,1608.0,386.5105,387.1647,386.5105,387.0878,1608.0
2021-10-06 12:40:00,402.28,402.58,401.48,401.48,2968.0,387.0108,387.2994,386.2412,386.2412,2968.0
2021-10-06 12:50:00,401.63,401.63,400.61,400.99,803.0,386.3855,386.3855,385.4042,385.7698,803.0
2021-10-06 13:00:00,401.06,401.14,400.22,400.22,900.0,385.8371,385.9141,385.029,385.029,900.0
2021-10-06 13:10:00,400.67,401.56,400.67,401.55,756.0,385.4619,386.3181,385.4619,386.3085,756.0
2021-10-06 13:20:00,401.6,402.73,401.48,402.72,2465.0,386.3566,387.4437,386.2412,387.4341,2465.0
2021-10-06 13:30:00,402.78,403.73,402.75,403.73,2076.0,387.4918,388.4058,387.4629,388.4058,2076.0
2021-10-06 13:40:00,403.83,404.23,403.83,404.23,2464.0,388.502,388.8868,388.502,388.8868,2464.0
2021-10-06 13:50:00,403.77,404.54,403.77,404.24,1861.0,388.4442,389.185,388.4442,388.8964,1861.0
2021-10-06 14:00:00,404.43,404.64,404.12,404.55,1327.0,389.0792,389.2812,388.7809,389.1946,1327.0
2021-10-06 14:10:00,405.0,405.75,405.0,405.75,701.0,389.6275,390.3491,389.6275,390.3491,701.0
2021-10-06 14:20:00,406.86,407.11,406.71,407.11,1897.0,391.4169,391.6575,391.2726,391.6575,1897.0
2021-10-06 14:30:00,407.29,407.29,406.48,407.01,3502.0,391.8306,391.8306,391.0514,391.5613,3502.0
2021-10-06 14:40:00,407.3,407.94,407.3,407.56,3517.0,391.8402,392.456,391.8402,392.0904,3517.0
2021-10-06 14:50:00,407.56,407.56,406.18,406.19,2508.0,392.0904,392.0904,390.7628,390.7724,2508.0
2021-10-06 15:00:00,406.1,406.24,405.82,406.06,6100.0,390.6858,390.8205,390.4164,390.6473,6100.0
2021-10-06 15:10:00,406.38,406.97,406.12,406.91,1700.0,390.9552,391.5228,390.705,391.465,1700.0
2021-10-06 15:20:00,407.0,407.77,407.0,407.77,824.0,391.5516,392.2924,391.5516,392.2924,824.0
2021-10-06 15:30:00,407.61,407.79,406.76,407.24,4804.0,392.1385,392.3116,391.3207,391.7825,4804.0
2021-10-06 15:40:00,407.26,409.37,407.26,408.73,4317.0,391.8018,393.8317,391.8018,393.216,4317.0
2021-10-06 15:50:00,408.72,409.97,408.72,409.3,19350.0,393.2063,394.4089,393.2063,393.7643,19350.0
2021-10-07 09:30:00,413.42,422.55,413.29,422.27,10152.0,397.728,406.5114,397.6029,406.242,10152.0
2021-10-07 09:40:00,421.74,421.74,418.46,418.73,4091.0,405.7322,405.7322,402.5767,402.8364,4091.0
2021-10-07 09:50:00,419.18,419.46,417.75,418.44,12098.0,403.2693,403.5387,401.8936,402.5574,12098.0
2021-10-07 10:00:00,419.26,420.32,418.97,420.32,3003.0,403.3463,404.3661,403.0673,404.3661,3003.0
2021-10-07 10:10:00,420.71,420.71,419.55,419.9,2602.0,404.7412,404.7412,403.6253,403.962,2602.0
2021-10-07 10:20:00,419.83,419.83,418.24,419.24,2085.0,403.8946,403.8946,402.365,403.327,2085.0
2021-10-07 10:30:00,419.68,419.68,418.27,418.28,3889.0,403.7503,403.7503,402.3939,402.4035,3889.0
2021-10-07 10:40:00,418.46,419.52,418.46,418.68,1521.0,402.5767,403.5964,402.5767,402.7883,1521.0
2021-10-07 10:50:00,419.4,420.22,419.26,419.65,2931.0,403.481,404.2698,403.3463,403.7215,2931.0
2021-10-07 11:00:00,419.86,419.91,419.63,419.72,1600.0,403.9235,403.9716,403.7022,403.7888,1600.0
2021-10-07 11:10:00,419.84,420.02,418.86,419.03,2998.0,403.9043,404.0774,402.9615,403.125,2998.0
2021-10-07 11:20:00,419.18,419.57,418.75,418.95,1134.0,403.2693,403.6445,402.8556,403.0481,1134.0
2021-10-07 11:30:00,419.04,419.07,418.58,419.06,3036.0,403.1346,403.1635,402.6921,403.1539,3036.0
2021-10-07 11:40:00,419.46,419.98,418.77,418.8,1793.0,403.5387,404.039,402.8749,402.9037,1793.0
2021-10-07 11:50:00,418.72,418.72,418.35,418.54,1201.0,402.8268,402.8268,402.4708,402.6536,1201.0
2021-10-07 12:00:00,418.9,419.1,417.96,417.96,1500.0,402.9999,403.1924,402.0956,402.0956,1500.0
2021-10-07 12:10:00,418.11,418.26,417.6,417.6,1546.0,402.2399,402.3842,401.7493,401.7493,1546.0
2021-10-07 12:20:00,417.58,417.78,417.2,417.32,963.0,401.7301,401.9225,401.3645,401.4799,963.0
2021-10-07 12:30:00,417.7,418.25,417.7,418.18,2245.0,401.8455,402.3746,401.8455,402.3073,2245.0
2021-10-07 12:40:00,418.32,418.49,417.68,418.16,2100.0,402.442,402.6055,401.8263,402.288,2100.0
2021-10-07 12:50:00,418.37,419.21,418.3,419.21,1113.0,402.4901,403.2982,402.4227,403.2982,1113.0
2021-10-07 13:00:00,419.13,419.13,418.46,418.84,2942.0,403.2212,403.2212,402.5767,402.9422,2942.0
2021-10-07 13:10:00,419.04,419.52,419.03,419.52,1205.0,403.1346,403.5964,403.125,403.5964,1205.0
2021-10-07 13:20:00,419.69,419.78,418.92,419.23,1902.0,403.76,403.8465,403.0192,403.3174,1902.0
2021-10-07 13:30:00,419.11,419.11,418.52,418.59,1616.0,403.202,403.202,402.6344,402.7017,1616.0
2021-10-07 13:40:00,418.64,419.07,418.25,418.83,5448.0,402.7498,403.1635,402.3746,402.9326,5448.0
2021-10-07 13:50:00,418.58,418.87,418.58,418.87,850.0,402.6921,402.9711,402.6921,402.9711,850.0
2021-10-07 14:00:00,418.82,418.82,418.25,418.51,2102.0,402.923,402.923,402.3746,402.6248,2102.0
2021-10-07 14:10:00,418.05,418.16,417.67,417.8,1889.0,402.1822,402.288,401.8166,401.9417,1889.0
2021-10-07 14:20:00,417.89,417.9,417.48,417.48,2477.0,402.0283,402.0379,401.6338,401.6338,2477.0
2021-10-07 14:30:00,417.69,417.69,416.85,416.85,1179.0,401.8359,401.8359,401.0278,401.0278,1179.0
2021-10-07 14:40:00,416.82,417.0,416.72,416.92,1849.0,400.9989,401.1721,400.9027,401.0951,1849.0
2021-10-07 14:50:00,416.81,416.81,415.88,415.93,2561.0,400.9893,400.9893,400.0946,400.1427,2561.0
2021-10-07 15:00:00,415.52,416.81,415.52,416.81,2085.0,399.7482,400.9893,399.7482,400.9893,2085.0
2021-10-07 15:10:00,416.75,417.26,416.75,417.23,2541.0,400.9316,401.4222,400.9316,401.3933,2541.0
2021-10-07 15:20:00,417.5,417.54,416.8,416.94,2479.0,401.6531,401.6916,400.9797,401.1143,2479.0
2021-10-07 15:30:00,416.94,417.5,416.77,416.83,9089.0,401.1143,401.6531,400.9508,401.0085,9089.0
2021-10-07 15:40:00,416.92,417.14,415.96,416.92,6061.0,401.0951,401.3068,400.1715,401.0951,6061.0
2021-10-07 15:50:00,416.82,417.3,416.13,416.15,22748.0,400.9989,401.4607,400.3351,400.3543,22748.0
2021-10-08 09:30:00,414.47,416.78,414.47,416.78,2586.0,398.7381,400.9604,398.7381,400.9604,2586.0
2021-10-08 09:40:00,416.83,417.15,415.54,415.54,1266.0,401.0085,401.3164,399.7675,399.7675,1266.0
2021-10-08 09:50:00,415.53,415.58,414.3,415.58,1877.0,399.7579,399.806,398.5745,399.806,1877.0
2021-10-08 10:00:00,415.41,416.3,415.24,416.19,2358.0,399.6424,400.4986,399.4789,400.3928,2358.0
2021-10-08 10:10:00,415.52,416.65,415.14,415.58,1299.0,399.7482,400.8354,399.3827,399.806,1299.0
2021-10-08 10:20:00,415.56,415.56,414.9,415.38,801.0,399.7867,399.7867,399.1518,399.6136,801.0
2021-10-08 10:30:00,414.79,416.14,414.71,416.13,700.0,399.046,400.3447,398.969,400.3351,700.0
2021-10-08 10:40:00,415.79,417.35,415.6,417.35,1922.0,400.008,401.5088,399.8252,401.5088,1922.0
2021-10-08 10:50:00,417.35,418.1,417.3,417.95,1800.0,401.5088,402.2303,401.4607,402.086,1800.0
2021-10-08 11:00:00,418.18,418.97,417.32,418.28,3649.0,402.3073,403.0673,401.4799,402.4035,3649.0
2021-10-08 11:10:00,418.1,418.29,417.71,417.98,1187.0,402.2303,402.4131,401.8551,402.1149,1187.0
2021-10-08 11:20:00,418.28,418.29,417.73,417.8,1255.0,402.4035,402.4131,401.8744,401.9417,1255.0
2021-10-08 11:30:00,417.75,418.65,417.72,418.45,1201.0,401.8936,402.7594,401.8647,402.567,1201.0
2021-10-08 11:40:00,418.02,418.6,418.02,418.41,400.0,402.1534,402.7113,402.1534,402.5285,400.0
2021-10-08 11:50:00,418.51,418.84,418.04,418.41,1520.0,402.6248,402.9422,402.1726,402.5285,1520.0
2021-10-08 12:00:00,418.42,418.72,417.71,417.92,4418.0,402.5382,402.8268,401.8551,402.0571,4418.0
2021-10-08 12:10:00,417.97,418.03,417.4,417.64,1212.0,402.1052,402.163,401.5569,401.7878,1212.0
2021-10-08 12:20:00,417.46,417.72,417.36,417.36,300.0,401.6146,401.8647,401.5184,401.5184,300.0
2021-10-08 12:30:00,417.28,417.49,417.01,417.02,2133.0,401.4414,401.6435,401.1817,401.1913,2133.0
2021-10-08 12:40:00,417.04,417.3,416.95,417.03,1134.0,401.2105,401.4607,401.124,401.2009,1134.0
2021-10-08 12:50:00,417.18,417.3,416.99,417.18,1310.0,401.3452,401.4607,401.1624,401.3452,1310.0
2021-10-08 13:00:00,417.12,417.12,416.51,416.51,300.0,401.2875,401.2875,400.7007,400.7007,300.0
2021-10-08 13:10:00,416.27,416.48,415.95,416.16,1566.0,400.4698,400.6718,400.1619,400.364,1566.0
2021-10-08 13:20:00,416.42,416.42,416.27,416.31,510.0,400.6141,400.6141,400.4698,400.5083,510.0
2021-10-08 13:30:00,416.27,417.24,416.27,416.93,1100.0,400.4698,401.403,400.4698,401.1047,1100.0
2021-10-08 13:40:00,416.99,416.99,416.28,416.67,2300.0,401.1624,401.1624,400.4794,400.8546,2300.0
2021-10-08 13:50:00,416.72,416.9,416.72,416.9,915.0,400.9027,401.0759,400.9027,401.0759,915.0
2021-10-08 14:00:00,416.89,418.35,416.84,418.35,3007.0,401.0662,402.4708,401.0181,402.4708,3007.0
2021-10-08 14:10:00,418.15,418.25,417.88,417.92,1289.0,402.2784,402.3746,402.0187,402.0571,1289.0
2021-10-08 14:20:00,417.77,418.31,417.66,418.31,500.0,401.9128,402.4323,401.807,402.4323,500.0
2021-10-08 14:30:00,418.38,418.38,417.96,418.07,1420.0,402.4997,402.4997,402.0956,402.2015,1420.0
2021-10-08 14:40:00,418.12,418.12,417.93,417.93,717.0,402.2496,402.2496,402.0668,402.0668,717.0
2021-10-08 14:50:00,417.92,417.96,417.68,417.68,1200.0,402.0571,402.0956,401.8263,401.8263,1200.0
2021-10-08 15:00:00,417.75,417.85,417.61,417.71,1896.0,401.8936,401.9898,401.7589,401.8551,1896.0
2021-10-08 15:10:00,417.76,418.42,417.76,418.42,1986.0,401.9032,402.5382,401.9032,402.5382,1986.0
2021-10-08 15:20:00,418.52,418.7,418.52,418.68,900.0,402.6344,402.8075,402.6344,402.7883,900.0
2021-10-08 15:30:00,418.79,419.08,418.41,418.5,5536.0,402.8941,403.1731,402.5285,402.6151,5536.0
2021-10-08 15:40:00,418.85,418.85,417.98,418.03,3289.0,402.9518,402.9518,402.1149,402.163,3289.0
2021-10-08 15:50:00,417.62,417.97,417.06,417.33,11208.0,401.7685,402.1052,401.2298,401.4895,11208.0
2021-10-11 09:30:00,418.84,420.0,418.84,420.0,3582.0,402.9422,404.0582,402.9422,404.0582,3582.0
2021-10-11 09:40:00,420.19,420.23,419.55,419.55,900.0,404.241,404.2795,403.6253,403.6253,900.0
2021-10-11 09:50:00,419.78,420.39,419.38,419.38,1200.0,403.8465,404.4334,403.4617,403.4617,1200.0
2021-10-11 10:00:00,419.49,419.5,419.49,419.5,200.0,403.5676,403.5772,403.5676,403.5772,200.0
2021-10-11 10:10:00,420.0,420.0,419.3,419.57,1637.0,404.0582,404.0582,403.3848,403.6445,1637.0
2021-10-11 10:20:00,420.1,420.29,419.82,419.82,590.0,404.1544,404.3372,403.885,403.885,590.0
2021-10-11 10:30:00,419.76,419.79,419.25,419.25,1703.0,403.8273,403.8562,403.3367,403.3367,1703.0
2021-10-11 10:40:00,418.26,418.26,417.78,418.22,630.0,402.3842,402.3842,401.9225,402.3458,630.0
2021-10-11 10:50:00,418.43,418.54,418.04,418.04,1202.0,402.5478,402.6536,402.1726,402.1726,1202.0
2021-10-11 11:00:00,417.78,417.78,416.83,416.97,1100.0,401.9225,401.9225,401.0085,401.1432,1100.0
2021-10-11 11:10:00,416.71,416.73,416.56,416.64,1100.0,400.8931,400.9123,400.7488,400.8257,1100.0
2021-10-11 11:20:00,416.83,417.25,416.82,417.23,809.0,401.0085,401.4126,400.9989,401.3933,809.0
2021-10-11 11:30:00,417.43,417.77,417.22,417.77,891.0,401.5857,401.9128,401.3837,401.9128,891.0
2021-10-11 11:40:00,417.56,417.56,417.54,417.54,601.0,401.7108,401.7108,401.6916,401.6916,601.0
2021-10-11 11:50:00,417.34,417.87,417.24,417.87,1512.0,401.4992,402.009,401.403,402.009,1512.0
2021-10-11 12:00:00,418.01,418.01,416.81,417.3,1808.0,402.1437,402.1437,400.9893,401.4607,1808.0
2021-10-11 12:10:00,417.26,417.26,416.69,417.23,1922.0,401.4222,401.4222,400.8738,401.3933,1922.0
2021-10-11 12:20:00,417.4,417.49,417.29,417.29,402.0,401.5569,401.6435,401.4511,401.4511,402.0
2021-10-11 12:30:00,417.22,417.92,417.07,417.35,2496.0,401.3837,402.0571,401.2394,401.5088,2496.0
2021-10-11 12:40:00,417.25,417.56,417.25,417.56,506.0,401.4126,401.7108,401.4126,401.7108,506.0
2021-10-11 12:50:00,417.22,417.43,417.22,417.43,503.0,401.3837,401.5857,401.3837,401.5857,503.0
2021-10-11 13:00:00,417.32,417.46,416.96,417.27,992.0,401.4799,401.6146,401.1336,401.4318,992.0
2021-10-11 13:10:00,417.75,418.0,417.72,417.74,812.0,401.8936,402.1341,401.8647,401.884,812.0
2021-10-11 13:20:00,417.46,417.57,416.76,416.76,1037.0,401.6146,401.7204,400.9412,400.9412,1037.0
2021-10-11 13:30:00,416.42,416.43,416.38,416.38,400.0,400.6141,400.6237,400.5756,400.5756,400.0
2021-10-11 13:40:00,417.1,417.19,416.44,416.44,1478.0,401.2683,401.3549,400.6333,400.6333,1478.0
2021-10-11 13:50:00,416.26,416.39,416.08,416.29,812.0,400.4602,400.5852,400.287,400.489,812.0
2021-10-11 14:00:00,416.43,416.65,416.38,416.65,400.0,400.6237,400.8354,400.5756,400.8354,400.0
2021-10-11 14:10:00,416.79,416.79,416.48,416.48,700.0,400.97,400.97,400.6718,400.6718,700.0
2021-10-11 14:20:00,416.14,416.14,415.71,415.71,200.0,400.3447,400.3447,399.931,399.931,200.0
2021-10-11 14:30:00,415.94,416.13,415.47,415.47,1275.0,400.1523,400.3351,399.7001,399.7001,1275.0
2021-10-11 14:40:00,415.88,416.24,415.88,416.24,707.0,400.0946,400.4409,400.0946,400.4409,707.0
2021-10-11 14:50:00,415.99,416.19,415.65,416.02,1001.0,400.2004,400.3928,399.8733,400.2293,1001.0
2021-10-11 15:00:00,416.18,416.18,415.65,415.71,731.0,400.3832,400.3832,399.8733,399.931,731.0
2021-10-11 15:10:00,415.83,416.04,415.83,415.94,1006.0,400.0465,400.2485,400.0465,400.1523,1006.0
2021-10-11 15:20:00,415.54,415.54,414.79,414.79,1051.0,399.7675,399.7675,399.046,399.046,1051.0
2021-10-11 15:30:00,414.59,415.17,414.32,415.03,3627.0,398.8535,399.4115,398.5938,399.2768,3627.0
2021-10-11 15:40:00,414.85,415.0,414.31,414.47,4361.0,399.1037,399.248,398.5842,398.7381,4361.0
2021-10-11 15:50:00,414.31,414.41,413.66,413.76,9015.0,398.5842,398.6804,397.9588,398.055,9015.0
2021-10-12 09:30:00,414.0,416.9,413.91,416.9,2870.0,398.2859,401.0759,398.1994,401.0759,2870.0
2021-10-12 09:40:00,417.42,417.42,415.18,415.73,6901.0,401.5761,401.5761,399.4211,399.9503,6901.0
2021-10-12 09:50:00,415.69,419.4,415.69,417.92,7426.0,399.9118,403.481,399.9118,402.0571,7426.0
2021-10-12 10:00:00,418.49,418.8,417.92,418.51,3704.0,402.6055,402.9037,402.0571,402.6248,3704.0
2021-10-12 10:10:00,418.62,418.62,417.96,418.41,500.0,402.7306,402.7306,402.0956,402.5285,500.0
2021-10-12 10:20:00,418.54,418.57,418.01,418.25,420.0,402.6536,402.6825,402.1437,402.3746,420.0
2021-10-12 10:30:00,418.03,421.12,418.03,421.12,3430.0,402.163,405.1357,402.163,405.1357,3430.0
2021-10-12 10:40:00,421.41,421.83,420.58,421.01,2100.0,405.4147,405.8187,404.6162,405.0299,2100.0
2021-10-12 10:50:00,421.34,422.64,421.15,422.44,7477.0,405.3473,406.598,405.1645,406.4056,7477.0
2021-10-12 11:00:00,422.39,426.2,422.35,426.2,16851.0,406.3575,410.0229,406.319,410.0229,16851.0
2021-10-12 11:10:00,426.6,426.77,423.61,423.61,6767.0,410.4077,410.5712,407.5312,407.5312,6767.0
2021-10-12 11:20:00,423.84,423.84,423.84,423.84,200.0,407.7524,407.7524,407.7524,407.7524,200.0
2021-10-12 11:30:00,423.49,423.49,422.18,422.97,4887.0,407.4157,407.4157,406.1555,406.9155,4887.0
2021-10-12 11:40:00,422.94,423.05,422.59,423.05,2479.0,406.8866,406.9924,406.5499,406.9924,2479.0
2021-10-12 11:50:00,423.12,423.56,422.74,423.56,1249.0,407.0598,407.4831,406.6942,407.4831,1249.0
2021-10-12 12:00:00,424.07,424.22,423.71,424.22,801.0,407.9737,408.118,407.6274,408.118,801.0
2021-10-12 12:10:00,424.29,424.33,422.39,422.4,2170.0,408.1854,408.2238,406.3575,406.3671,2170.0
2021-10-12 12:20:00,422.58,422.72,421.44,421.44,1815.0,406.5403,406.675,405.4435,405.4435,1815.0
2021-10-12 12:30:00,421.09,421.18,420.18,420.28,1816.0,405.1068,405.1934,404.2314,404.3276,1816.0
2021-10-12 12:40:00,420.68,421.44,420.68,421.15,2103.0,404.7124,405.4435,404.7124,405.1645,2103.0
2021-10-12 12:50:00,420.72,420.73,420.38,420.44,700.0,404.7509,404.7605,404.4238,404.4815,700.0
2021-10-12 13:00:00,420.25,420.58,420.25,420.52,906.0,404.2987,404.6162,404.2987,404.5585,906.0
2021-10-12 13:10:00,420.35,420.35,420.02,420.2,793.0,404.3949,404.3949,404.0774,404.2506,793.0
2021-10-12 13:20:00,419.93,420.25,419.84,420.11,1048.0,403.9909,404.2987,403.9043,404.164,1048.0
2021-10-12 13:30:00,420.0,420.19,420.0,420.19,300.0,404.0582,404.241,404.0582,404.241,300.0
2021-10-12 13:40:00,420.69,420.74,420.6,420.6,740.0,404.722,404.7701,404.6354,404.6354,740.0
2021-10-12 13:50:00,420.97,421.11,420.79,421.11,700.0,404.9914,405.1261,404.8182,405.1261,700.0
2021-10-12 14:00:00,420.68,420.91,420.68,420.91,200.0,404.7124,404.9337,404.7124,404.9337,200.0
2021-10-12 14:10:00,420.55,421.2,420.42,421.2,1473.0,404.5873,405.2126,404.4623,405.2126,1473.0
2021-10-12 14:20:00,420.71,420.87,420.68,420.87,513.0,404.7412,404.8952,404.7124,404.8952,513.0
2021-10-12 14:30:00,421.1,421.1,420.65,420.66,300.0,405.1164,405.1164,404.6835,404.6931,300.0
2021-10-12 14:40:00,420.6,420.6,420.38,420.56,920.0,404.6354,404.6354,404.4238,404.5969,920.0
2021-10-12 14:50:00,420.72,421.03,420.29,420.3,1509.0,404.7509,405.0491,404.3372,404.3468,1509.0
2021-10-12 15:00:00,420.06,420.11,420.06,420.11,200.0,404.1159,404.164,404.1159,404.164,200.0
2021-10-12 15:10:00,420.79,420.9,420.31,420.52,1543.0,404.8182,404.924,404.3564,404.5585,1543.0
2021-10-12 15:20:00,420.48,421.0,420.44,420.97,2016.0,404.52,405.0202,404.4815,404.9914,2016.0
2021-10-12 15:30:00,420.93,421.13,420.78,420.87,2378.0,404.9529,405.1453,404.8086,404.8952,2378.0
2021-10-12 15:40:00,420.79,421.03,419.89,420.4,4286.0,404.8182,405.0491,403.9524,404.443,4286.0
2021-10-12 15:50:00,419.89,421.82,419.89,421.23,18130.0,403.9524,405.8091,403.9524,405.2415,18130.0
2021-10-13 09:30:00,422.68,423.62,422.68,423.47,2695.0,406.6365,407.5408,406.6365,407.3965,2695.0
2021-10-13 09:40:00,422.15,423.0,421.02,421.02,829.0,406.1266,406.9443,405.0395,405.0395,829.0
2021-10-13 09:50:00,421.78,421.78,419.85,419.85,1200.0,405.7706,405.7706,403.9139,403.9139,1200.0
2021-10-13 10:00:00,419.58,419.62,418.0,418.8,1853.0,403.6541,403.6926,402.1341,402.9037,1853.0
2021-10-13 10:10:00,418.89,419.19,417.71,419.19,2591.0,402.9903,403.2789,401.8551,403.2789,2591.0
2021-10-13 10:20:00,419.07,419.35,418.65,418.67,1343.0,403.1635,403.4329,402.7594,402.7787,1343.0
2021-10-13 10:30:00,418.84,420.22,418.84,419.95,1289.0,402.9422,404.2698,402.9422,404.0101,1289.0
2021-10-13 10:40:00,420.56,420.92,419.97,419.98,1532.0,404.5969,404.9433,404.0293,404.039,1532.0
2021-10-13 10:50:00,420.1,420.23,419.78,420.05,2155.0,404.1544,404.2795,403.8465,404.1063,2155.0
2021-10-13 11:00:00,420.05,420.79,419.87,420.44,2200.0,404.1063,404.8182,403.9331,404.4815,2200.0
2021-10-13 11:10:00,420.93,421.41,420.76,421.3,1400.0,404.9529,405.4147,404.7893,405.3089,1400.0
2021-10-13 11:20:00,421.53,421.53,420.94,420.94,1202.0,405.5301,405.5301,404.9625,404.9625,1202.0
2021-10-13 11:30:00,421.17,421.63,420.57,420.75,2239.0,405.1838,405.6263,404.6066,404.7797,2239.0
2021-10-13 11:40:00,420.88,421.88,420.71,421.78,1302.0,404.9048,405.8668,404.7412,405.7706,1302.0
2021-10-13 11:50:00,420.43,421.43,420.42,421.25,1001.0,404.4719,405.4339,404.4623,405.2608,1001.0
2021-10-13 12:00:00,421.23,421.85,420.64,421.85,2214.0,405.2415,405.838,404.6739,405.838,2214.0
2021-10-13 12:10:00,421.77,421.94,421.6,421.66,1702.0,405.761,405.9246,405.5975,405.6552,1702.0
2021-10-13 12:20:00,421.46,421.85,421.45,421.64,1001.0,405.4628,405.838,405.4532,405.6359,1001.0
2021-10-13 12:30:00,421.78,421.86,420.64,420.69,4312.0,405.7706,405.8476,404.6739,404.722,4312.0
2021-10-13 12:40:00,420.81,421.09,420.6,420.81,2826.0,404.8375,405.1068,404.6354,404.8375,2826.0
2021-10-13 12:50:00,420.65,421.35,420.45,421.34,1708.0,404.6835,405.357,404.4911,405.3473,1708.0
2021-10-13 13:00:00,421.17,421.53,420.85,421.31,1400.0,405.1838,405.5301,404.8759,405.3185,1400.0
2021-10-13 13:10:00,421.33,421.83,421.32,421.83,900.0,405.3377,405.8187,405.3281,405.8187,900.0
2021-10-13 13:20:00,422.02,422.87,421.61,422.87,1711.0,406.0015,406.8193,405.6071,406.8193,1711.0
2021-10-13 13:30:00,423.24,423.84,423.22,423.65,1700.0,407.1752,407.7524,407.156,407.5697,1700.0
2021-10-13 13:40:00,423.41,423.41,422.57,422.94,882.0,407.3388,407.3388,406.5306,406.8866,882.0
2021-10-13 13:50:00,422.78,423.24,422.65,422.69,1500.0,406.7327,407.1752,406.6076,406.6461,1500.0
2021-10-13 14:00:00,422.46,423.45,422.41,422.49,2477.0,406.4248,407.3772,406.3767,406.4537,2477.0
2021-10-13 14:10:00,422.16,422.89,422.0,422.0,1801.0,406.1362,406.8385,405.9823,405.9823,1801.0
2021-10-13 14:20:00,422.32,422.75,422.03,422.4,1311.0,406.2901,406.7038,406.0111,406.3671,1311.0
2021-10-13 14:30:00,422.21,422.26,421.82,421.82,833.0,406.1843,406.2324,405.8091,405.8091,833.0
2021-10-13 14:40:00,421.47,421.66,421.03,421.66,1114.0,405.4724,405.6552,405.0491,405.6552,1114.0
2021-10-13 14:50:00,421.69,422.0,421.68,421.72,2021.0,405.684,405.9823,405.6744,405.7129,2021.0
2021-10-13 15:00:00,421.62,422.19,421.39,422.19,2000.0,405.6167,406.1651,405.3954,406.1651,2000.0
2021-10-13 15:10:00,422.37,422.37,421.2,421.67,1660.0,406.3382,406.3382,405.2126,405.6648,1660.0
2021-10-13 15:20:00,421.36,421.49,420.78,421.48,3130.0,405.3666,405.4916,404.8086,405.482,3130.0
2021-10-13 15:30:00,421.43,421.53,421.06,421.34,2221.0,405.4339,405.5301,405.078,405.3473,2221.0
2021-10-13 15:40:00,421.19,421.65,421.07,421.28,4742.0,405.203,405.6456,405.0876,405.2896,4742.0
2021-10-13 15:50:00,421.74,422.04,421.2,421.22,10764.0,405.7322,406.0208,405.2126,405.2319,10764.0
2021-10-14 09:30:00,424.12,424.78,424.12,424.78,2487.0,408.0218,408.6568,408.0218,408.6568,2487.0
2021-10-14 09:40:00,423.78,424.5,423.78,424.46,600.0,407.6947,408.3874,407.6947,408.3489,600.0
2021-10-14 09:50:00,423.88,424.27,422.8,422.82,2347.0,407.7909,408.1661,406.7519,406.7712,2347.0
2021-10-14 10:00:00,422.88,424.28,422.88,423.84,1400.0,406.8289,408.1757,406.8289,407.7524,1400.0
2021-10-14 10:10:00,424.69,425.6,424.46,425.42,3330.0,408.5702,409.4456,408.3489,409.2725,3330.0
2021-10-14 10:20:00,425.31,425.31,424.03,424.41,3012.0,409.1666,409.1666,407.9352,408.3008,3012.0
2021-10-14 10:30:00,424.39,424.39,422.92,422.93,2567.0,408.2816,408.2816,406.8674,406.877,2567.0
2021-10-14 10:40:00,423.22,423.7,422.93,423.56,1483.0,407.156,407.6178,406.877,407.4831,1483.0
2021-10-14 10:50:00,424.2,424.95,424.2,424.81,1183.0,408.0988,408.8203,408.0988,408.6856,1183.0
2021-10-14 11:00:00,424.56,424.94,424.08,424.77,2216.0,408.4451,408.8107,407.9833,408.6471,2216.0
2021-10-14 11:10:00,424.74,424.84,423.99,424.0,1000.0,408.6183,408.7145,407.8967,407.9064,1000.0
2021-10-14 11:20:00,424.41,424.54,423.65,423.65,900.0,408.3008,408.4259,407.5697,407.5697,900.0
2021-10-14 11:30:00,423.74,424.41,423.74,424.16,1820.0,407.6562,408.3008,407.6562,408.0603,1820.0
2021-10-14 11:40:00,424.22,424.35,424.17,424.25,1527.0,408.118,408.2431,408.0699,408.1469,1527.0
2021-10-14 11:50:00,424.35,425.21,424.31,425.12,1630.0,408.2431,409.0704,408.2046,408.9839,1630.0
2021-10-14 12:00:00,425.13,425.2,425.02,425.2,1289.0,408.9935,409.0608,408.8877,409.0608,1289.0
2021-10-14 12:10:00,425.39,425.65,425.33,425.49,1402.0,409.2436,409.4937,409.1859,409.3398,1402.0
2021-10-14 12:20:00,425.1,425.1,424.49,424.52,2344.0,408.9646,408.9646,408.3778,408.4066,2344.0
2021-10-14 12:30:00,424.35,424.63,424.2,424.63,982.0,408.2431,408.5125,408.0988,408.5125,982.0
2021-10-14 12:40:00,424.64,424.65,424.28,424.3,1303.0,408.5221,408.5317,408.1757,408.195,1303.0
2021-10-14 12:50:00,424.26,425.42,424.22,425.42,2125.0,408.1565,409.2725,408.118,409.2725,2125.0
2021-10-14 13:00:00,425.36,425.49,424.79,424.86,1400.0,409.2147,409.3398,408.6664,408.7337,1400.0
2021-10-14 13:10:00,425.21,425.21,424.87,424.88,400.0,409.0704,409.0704,408.7433,408.753,400.0
2021-10-14 13:20:00,424.79,424.79,424.33,424.5,400.0,408.6664,408.6664,408.2238,408.3874,400.0
2021-10-14 13:30:00,425.12,425.49,425.11,425.48,1300.0,408.9839,409.3398,408.9742,409.3302,1300.0
2021-10-14 13:40:00,425.24,425.67,425.18,425.67,900.0,409.0993,409.513,409.0416,409.513,900.0
2021-10-14 13:50:00,425.56,425.65,424.93,424.93,1400.0,409.4072,409.4937,408.8011,408.8011,1400.0
2021-10-14 14:00:00,425.15,425.37,425.02,425.19,1502.0,409.0127,409.2244,408.8877,409.0512,1502.0
2021-10-14 14:10:00,425.19,425.54,425.18,425.54,1200.0,409.0512,409.3879,409.0416,409.3879,1200.0
2021-10-14 14:20:00,425.73,425.97,425.61,425.92,1799.0,409.5707,409.8016,409.4553,409.7535,1799.0
2021-10-14 14:30:00,425.92,426.14,425.53,426.14,3319.0,409.7535,409.9651,409.3783,409.9651,3319.0
2021-10-14 14:40:00,425.89,426.2,425.81,426.17,900.0,409.7246,410.0229,409.6477,409.994,900.0
2021-10-14 14:50:00,426.12,426.22,425.98,426.1,2062.0,409.9459,410.0421,409.8112,409.9267,2062.0
2021-10-14 15:00:00,426.14,426.19,425.95,426.0,1600.0,409.9651,410.0132,409.7824,409.8305,1600.0
2021-10-14 15:10:00,426.08,426.25,425.93,426.0,2429.0,409.9074,410.071,409.7631,409.8305,2429.0
2021-10-14 15:20:00,426.05,426.2,425.6,425.94,2380.0,409.8786,410.0229,409.4456,409.7727,2380.0
2021-10-14 15:30:00,426.0,426.15,425.57,425.64,2520.0,409.8305,409.9748,409.4168,409.4841,2520.0
2021-10-14 15:40:00,425.9,426.84,425.73,426.84,3480.0,409.7343,410.6386,409.5707,410.6386,3480.0
2021-10-14 15:50:00,427.06,428.16,426.93,427.35,22176.0,410.8502,411.9085,410.7252,411.1292,22176.0
2021-10-15 09:30:00,431.42,431.42,430.99,430.99,8569.0,415.0447,415.0447,414.6311,414.6311,8569.0
2021-10-15 09:40:00,430.13,430.71,429.27,429.69,4940.0,413.8037,414.3617,412.9763,413.3804,4940.0
2021-10-15 09:50:00,430.06,431.0,430.06,430.24,6004.0,413.7364,414.6407,413.7364,413.9095,6004.0
2021-10-15 10:00:00,430.26,430.99,430.14,430.68,2201.0,413.9288,414.6311,413.8133,414.3328,2201.0
2021-10-15 10:10:00,430.15,430.15,428.67,428.67,1222.0,413.8229,413.8229,412.3991,412.3991,1222.0
2021-10-15 10:20:00,428.97,429.79,428.96,429.27,1795.0,412.6877,413.4766,412.6781,412.9763,1795.0
2021-10-15 10:30:00,429.38,430.67,429.38,430.67,700.0,413.0822,414.3232,413.0822,414.3232,700.0
2021-10-15 10:40:00,430.73,431.0,430.34,430.8,3024.0,414.3809,414.6407,414.0057,414.4483,3024.0
2021-10-15 10:50:00,430.59,430.59,429.53,429.53,1086.0,414.2462,414.2462,413.2265,413.2265,1086.0
2021-10-15 11:00:00,429.58,429.69,429.47,429.47,1002.0,413.2746,413.3804,413.1687,413.1687,1002.0
2021-10-15 11:10:00,429.47,429.82,429.47,429.59,583.0,413.1687,413.5055,413.1687,413.2842,583.0
2021-10-15 11:20:00,429.31,429.35,429.22,429.35,1011.0,413.0148,413.0533,412.9282,413.0533,1011.0
2021-10-15 11:30:00,429.49,429.49,429.05,429.13,500.0,413.188,413.188,412.7647,412.8417,500.0
2021-10-15 11:40:00,429.16,429.49,429.0,429.34,1482.0,412.8705,413.188,412.7166,413.0437,1482.0
2021-10-15 11:50:00,429.11,429.92,429.08,429.71,1100.0,412.8224,413.6017,412.7936,413.3996,1100.0
2021-10-15 12:00:00,429.86,430.09,429.61,429.61,1420.0,413.5439,413.7652,413.3034,413.3034,1420.0
2021-10-15 12:10:00,429.21,429.64,429.21,429.64,700.0,412.9186,413.3323,412.9186,413.3323,700.0
2021-10-15 12:20:00,429.55,429.55,429.36,429.55,400.0,413.2457,413.2457,413.0629,413.2457,400.0
2021-10-15 12:30:00,430.04,430.04,429.67,429.91,3003.0,413.7171,413.7171,413.3612,413.592,3003.0
2021-10-15 12:40:00,430.09,430.17,430.04,430.08,700.0,413.7652,413.8422,413.7171,413.7556,700.0
2021-10-15 12:50:00,429.76,429.81,429.68,429.69,1100.0,413.4477,413.4958,413.3708,413.3804,1100.0
2021-10-15 13:00:00,429.72,430.05,429.56,429.76,3924.0,413.4093,413.7267,413.2553,413.4477,3924.0
2021-10-15 13:10:00,429.73,429.73,429.09,429.1,600.0,413.4189,413.4189,412.8032,412.8128,600.0
2021-10-15 13:20:00,429.0,429.32,428.78,428.88,900.0,412.7166,413.0244,412.5049,412.6011,900.0
2021-10-15 13:30:00,429.03,429.03,429.03,429.03,100.0,412.7454,412.7454,412.7454,412.7454,100.0
2021-10-15 13:40:00,429.2,429.26,428.48,428.77,4158.0,412.909,412.9667,412.2163,412.4953,4158.0
2021-10-15 13:50:00,429.05,429.39,428.87,428.98,800.0,412.7647,413.0918,412.5915,412.6973,800.0
2021-10-15 14:00:00,429.13,430.05,429.13,429.96,1110.0,412.8417,413.7267,412.8417,413.6401,1110.0
2021-10-15 14:10:00,429.79,429.79,429.66,429.66,865.0,413.4766,413.4766,413.3515,413.3515,865.0
2021-10-15 14:20:00,429.64,430.55,429.64,429.96,3073.0,413.3323,414.2078,413.3323,413.6401,3073.0
2021-10-15 14:30:00,429.94,430.01,429.36,429.76,1700.0,413.6209,413.6883,413.0629,413.4477,1700.0
2021-10-15 14:40:00,429.92,429.92,429.69,429.83,680.0,413.6017,413.6017,413.3804,413.5151,680.0
2021-10-15 14:50:00,430.0,430.11,429.82,430.11,400.0,413.6786,413.7845,413.5055,413.7845,400.0
2021-10-15 15:00:00,430.01,430.1,429.89,429.89,1200.0,413.6883,413.7748,413.5728,413.5728,1200.0
2021-10-15 15:10:00,429.87,430.01,429.65,429.68,1530.0,413.5536,413.6883,413.3419,413.3708,1530.0
2021-10-15 15:20:00,429.43,429.63,429.43,429.63,300.0,413.1303,413.3227,413.1303,413.3227,300.0
2021-10-15 15:30:00,429.53,429.6,429.27,429.45,3407.0,413.2265,413.2938,412.9763,413.1495,3407.0
2021-10-15 15:40:00,429.58,429.73,429.26,429.54,5065.0,413.2746,413.4189,412.9667,413.2361,5065.0
2021-10-15 15:50:00,429.16,429.32,428.7,428.71,12185.0,412.8705,413.0244,412.428,412.4376,12185.0
2021-10-18 09:30:00,426.13,428.92,426.13,426.63,2327.0,409.9555,412.6396,409.9555,410.4365,2327.0
2021-10-18 09:40:00,428.43,429.05,428.43,428.48,3443.0,412.1682,412.7647,412.1682,412.2163,3443.0
2021-10-18 09:50:00,428.36,429.05,428.36,428.76,1067.0,412.1009,412.7647,412.1009,412.4857,1067.0
2021-10-18 10:00:00,429.22,429.22,429.05,429.19,762.0,412.9282,412.9282,412.7647,412.8994,762.0
2021-10-18 10:10:00,429.0,429.0,427.73,427.73,4853.0,412.7166,412.7166,411.4948,411.4948,4853.0
2021-10-18 10:20:00,428.53,429.22,428.53,429.22,600.0,412.2644,412.9282,412.2644,412.9282,600.0
2021-10-18 10:30:00,429.13,429.28,428.69,429.13,1512.0,412.8417,412.986,412.4184,412.8417,1512.0
2021-10-18 10:40:00,429.16,429.59,429.15,429.59,548.0,412.8705,413.2842,412.8609,413.2842,548.0
2021-10-18 10:50:00,429.35,430.47,429.35,430.47,1852.0,413.0533,414.1308,413.0533,414.1308,1852.0
2021-10-18 11:00:00,430.77,431.98,430.77,431.98,1434.0,414.4194,415.5835,414.4194,415.5835,1434.0
2021-10-18 11:10:00,431.86,432.32,431.51,432.31,1231.0,415.468,415.9106,415.1313,415.901,1231.0
2021-10-18 11:20:00,432.38,432.38,431.82,431.82,1000.0,415.9683,415.9683,415.4295,415.4295,1000.0
2021-10-18 11:30:00,432.05,432.05,430.78,430.78,2000.0,415.6508,415.6508,414.429,414.429,2000.0
2021-10-18 11:40:00,431.05,431.06,430.81,430.81,600.0,414.6888,414.6984,414.4579,414.4579,600.0
2021-10-18 11:50:00,431.01,431.55,430.21,430.21,1503.0,414.6503,415.1698,413.8807,413.8807,1503.0
2021-10-18 12:00:00,430.6,431.15,430.6,431.15,700.0,414.2559,414.785,414.2559,414.785,700.0
2021-10-18 12:10:00,430.58,430.86,430.58,430.79,313.0,414.2366,414.506,414.2366,414.4386,313.0
2021-10-18 12:20:00,430.08,430.08,430.05,430.06,378.0,413.7556,413.7556,413.7267,413.7364,378.0
2021-10-18 12:30:00,430.27,430.47,430.26,430.27,635.0,413.9384,414.1308,413.9288,413.9384,635.0
2021-10-18 12:40:00,430.07,430.07,429.92,430.06,690.0,413.746,413.746,413.6017,413.7364,690.0
2021-10-18 12:50:00,429.97,430.04,429.88,429.89,1002.0,413.6498,413.7171,413.5632,413.5728,1002.0
2021-10-18 13:00:00,431.05,431.15,430.93,430.99,1202.0,414.6888,414.785,414.5733,414.6311,1202.0
2021-10-18 13:10:00,430.62,430.62,430.55,430.55,300.0,414.2751,414.2751,414.2078,414.2078,300.0
2021-10-18 13:20:00,430.44,430.44,430.26,430.26,200.0,414.1019,414.1019,413.9288,413.9288,200.0
2021-10-18 13:30:00,430.25,430.25,430.09,430.09,200.0,413.9191,413.9191,413.7652,413.7652,200.0
2021-10-18 13:40:00,430.12,430.7,429.98,430.7,900.0,413.7941,414.3521,413.6594,414.3521,900.0
2021-10-18 13:50:00,430.81,430.81,430.6,430.72,600.0,414.4579,414.4579,414.2559,414.3713,600.0
2021-10-18 14:00:00,430.7,431.01,430.7,431.01,2700.0,414.3521,414.6503,414.3521,414.6503,2700.0
2021-10-18 14:10:00,431.13,431.26,430.53,430.53,775.0,414.7657,414.8908,414.1885,414.1885,775.0
2021-10-18 14:20:00,430.59,431.09,430.53,431.09,956.0,414.2462,414.7273,414.1885,414.7273,956.0
2021-10-18 14:30:00,430.89,430.89,430.13,430.15,900.0,414.5348,414.5348,413.8037,413.8229,900.0
2021-10-18 14:40:00,430.0,430.38,429.99,430.38,538.0,413.6786,414.0442,413.669,414.0442,538.0
2021-10-18 14:50:00,430.68,430.71,430.52,430.52,812.0,414.3328,414.3617,414.1789,414.1789,812.0
2021-10-18 15:00:00,430.36,430.36,430.21,430.21,205.0,414.025,414.025,413.8807,413.8807,205.0
2021-10-18 15:10:00,430.38,431.01,430.37,431.0,6737.0,414.0442,414.6503,414.0346,414.6407,6737.0
2021-10-18 15:20:00,430.91,430.97,430.38,430.45,1302.0,414.5541,414.6118,414.0442,414.1115,1302.0
2021-10-18 15:30:00,430.51,430.66,430.23,430.5,1700.0,414.1693,414.3136,413.8999,414.1597,1700.0
2021-10-18 15:40:00,430.72,431.11,430.64,431.0,2200.0,414.3713,414.7465,414.2943,414.6407,2200.0
2021-10-18 15:50:00,431.12,431.27,430.83,430.88,8541.0,414.7561,414.9004,414.4771,414.5252,8541.0
2021-10-19 09:30:00,433.25,433.25,431.97,432.63,1627.0,416.8053,416.8053,415.5739,416.2088,1627.0
2021-10-19 09:40:00,432.01,432.14,431.8,431.8,722.0,415.6123,415.7374,415.4103,415.4103,722.0
2021-10-19 09:50:00,431.5,431.68,431.39,431.68,706.0,415.1217,415.2949,415.0159,415.2949,706.0
2021-10-19 10:00:00,431.88,432.28,431.47,432.28,826.0,415.4873,415.8721,415.0928,415.8721,826.0
2021-10-19 10:10:00,432.35,432.62,432.27,432.62,684.0,415.9394,416.1992,415.8625,416.1992,684.0
2021-10-19 10:20:00,432.59,433.57,432.13,433.57,926.0,416.1703,417.1131,415.7278,417.1131,926.0
2021-10-19 10:30:00,433.56,433.57,432.91,432.91,879.0,417.1035,417.1131,416.4782,416.4782,879.0
2021-10-19 10:40:00,433.41,433.54,433.41,433.54,310.0,416.9592,417.0843,416.9592,417.0843,310.0
2021-10-19 10:50:00,433.67,433.98,433.31,433.98,699.0,417.2093,417.5076,416.863,417.5076,699.0
2021-10-19 11:00:00,433.97,434.59,433.95,434.59,1806.0,417.4979,418.0944,417.4787,418.0944,1806.0
2021-10-19 11:10:00,434.59,435.56,434.42,435.25,1566.0,418.0944,419.0276,417.9309,418.7294,1566.0
2021-10-19 11:20:00,435.33,435.41,434.94,435.02,1926.0,418.8063,418.8833,418.4311,418.5081,1926.0
2021-10-19 11:30:00,435.04,435.29,434.6,434.6,817.0,418.5273,418.7678,418.104,418.104,817.0
2021-10-19 11:40:00,434.66,434.84,434.66,434.78,600.0,418.1618,418.3349,418.1618,418.2772,600.0
2021-10-19 11:50:00,434.77,435.53,434.77,435.53,700.0,418.2676,418.9987,418.2676,418.9987,700.0
2021-10-19 12:00:00,435.73,436.06,435.71,435.92,1400.0,419.1911,419.5086,419.1719,419.3739,1400.0
2021-10-19 12:10:00,435.84,435.92,435.78,435.79,500.0,419.297,419.3739,419.2392,419.2489,500.0
2021-10-19 12:20:00,435.42,435.44,435.23,435.44,1000.0,418.8929,418.9121,418.7101,418.9121,1000.0
2021-10-19 12:30:00,436.03,436.72,435.93,436.72,1100.0,419.4798,420.1436,419.3835,420.1436,1100.0
2021-10-19 12:40:00,436.84,436.84,436.53,436.72,1562.0,420.259,420.259,419.9608,420.1436,1562.0
2021-10-19 12:50:00,436.46,437.2,436.45,437.2,1592.0,419.8934,420.6053,419.8838,420.6053,1592.0
2021-10-19 13:00:00,437.2,437.86,437.07,437.86,5176.0,420.6053,421.2403,420.4803,421.2403,5176.0
2021-10-19 13:10:00,437.61,437.61,437.33,437.49,1200.0,420.9998,420.9998,420.7304,420.8843,1200.0
2021-10-19 13:20:00,437.39,437.78,437.39,437.48,1400.0,420.7881,421.1633,420.7881,420.8747,1400.0
2021-10-19 13:30:00,437.55,437.55,436.97,437.29,3401.0,420.9421,420.9421,420.3841,420.6919,3401.0
2021-10-19 13:40:00,437.26,437.26,436.87,436.89,900.0,420.6631,420.6631,420.2879,420.3071,900.0
2021-10-19 13:50:00,436.69,437.07,436.43,437.07,7916.0,420.1147,420.4803,419.8646,420.4803,7916.0
2021-10-19 14:00:00,437.05,437.52,437.05,437.41,1700.0,420.461,420.9132,420.461,420.8074,1700.0
2021-10-19 14:10:00,437.29,437.29,436.4,436.8,2846.0,420.6919,420.6919,419.8357,420.2205,2846.0
2021-10-19 14:20:00,436.63,436.78,436.42,436.42,700.0,420.057,420.2013,419.8549,419.8549,700.0
2021-10-19 14:30:00,436.27,436.27,435.74,436.17,1600.0,419.7106,419.7106,419.2008,419.6144,1600.0
2021-10-19 14:40:00,435.98,436.26,435.97,436.26,1673.0,419.4316,419.701,419.422,419.701,1673.0
2021-10-19 14:50:00,436.14,436.52,436.14,436.31,1702.0,419.5856,419.9512,419.5856,419.7491,1702.0
2021-10-19 15:00:00,436.25,436.55,436.23,436.55,2410.0,419.6914,419.98,419.6722,419.98,2410.0
2021-10-19 15:10:00,436.52,437.17,436.47,437.16,1400.0,419.9512,420.5765,419.9031,420.5669,1400.0
2021-10-19 15:20:00,437.18,437.46,436.25,436.25,5634.0,420.5861,420.8555,419.6914,419.6914,5634.0
2021-10-19 15:30:00,435.98,435.98,435.37,435.38,800.0,419.4316,419.4316,418.8448,418.8544,800.0
2021-10-19 15:40:00,435.54,435.95,435.5,435.95,921.0,419.0084,419.4028,418.9699,419.4028,921.0
2021-10-19 15:50:00,436.08,436.59,436.08,436.35,6646.0,419.5279,420.0185,419.5279,419.7876,6646.0
2021-10-20 09:30:00,437.23,438.37,437.14,437.14,1834.0,420.6342,421.7309,420.5476,420.5476,1834.0
2021-10-20 09:40:00,437.23,437.47,435.93,437.05,1201.0,420.6342,420.8651,419.3835,420.461,1201.0
2021-10-20 09:50:00,437.55,438.06,436.79,437.06,1600.0,420.9421,421.4327,420.2109,420.4707,1600.0
2021-10-20 10:00:00,436.84,437.45,436.83,437.37,3396.0,420.259,420.8459,420.2494,420.7689,3396.0
2021-10-20 10:10:00,438.48,438.48,437.98,437.98,925.0,421.8368,421.8368,421.3557,421.3557,925.0
2021-10-20 10:20:00,438.23,438.27,437.82,438.1,1500.0,421.5962,421.6347,421.2018,421.4712,1500.0
2021-10-20 10:30:00,437.78,437.78,436.84,436.84,1000.0,421.1633,421.1633,420.259,420.259,1000.0
2021-10-20 10:40:00,436.52,437.31,435.96,435.96,1000.0,419.9512,420.7112,419.4124,419.4124,1000.0
2021-10-20 10:50:00,436.2,436.2,436.2,436.2,100.0,419.6433,419.6433,419.6433,419.6433,100.0
2021-10-20 11:00:00,436.2,436.2,436.2,436.2,0.0,419.6433,419.6433,419.6433,419.6433,0.0
2021-10-20 11:10:00,436.52,436.76,436.34,436.63,1200.0,419.9512,420.182,419.778,420.057,1200.0
2021-10-20 11:20:00,437.22,437.24,436.98,436.98,803.0,420.6246,420.6438,420.3937,420.3937,803.0
2021-10-20 11:30:00,436.98,437.67,436.97,437.62,801.0,420.3937,421.0575,420.3841,421.0094,801.0
2021-10-20 11:40:00,437.47,437.62,437.31,437.62,400.0,420.8651,421.0094,420.7112,421.0094,400.0
2021-10-20 11:50:00,437.76,437.76,437.75,437.75,200.0,421.1441,421.1441,421.1345,421.1345,200.0
2021-10-20 12:00:00,437.72,437.8,437.72,437.77,539.0,421.1056,421.1826,421.1056,421.1537,539.0
2021-10-20 12:10:00,437.63,437.69,437.38,437.38,901.0,421.019,421.0767,420.7785,420.7785,901.0
2021-10-20 12:20:00,437.12,437.12,437.04,437.12,500.0,420.5284,420.5284,420.4514,420.5284,500.0
2021-10-20 12:30:00,437.25,437.43,437.18,437.43,460.0,420.6534,420.8266,420.5861,420.8266,460.0
2021-10-20 12:40:00,437.43,437.43,437.43,437.43,0.0,420.8266,420.8266,420.8266,420.8266,0.0
2021-10-20 12:50:00,438.09,438.1,437.9,437.9,1300.0,421.4616,421.4712,421.2788,421.2788,1300.0
2021-10-20 13:00:00,437.75,437.75,437.35,437.7,501.0,421.1345,421.1345,420.7496,421.0864,501.0
2021-10-20 13:10:00,437.8,437.86,437.18,437.19,600.0,421.1826,421.2403,420.5861,420.5957,600.0
2021-10-20 13:20:00,437.19,437.19,437.19,437.19,0.0,420.5957,420.5957,420.5957,420.5957,0.0
2021-10-20 13:30:00,437.28,437.29,437.16,437.25,700.0,420.6823,420.6919,420.5669,420.6534,700.0
2021-10-20 13:40:00,437.13,437.13,436.92,436.95,400.0,420.538,420.538,420.336,420.3648,400.0
2021-10-20 13:50:00,437.0,437.09,436.97,437.09,515.0,420.4129,420.4995,420.3841,420.4995,515.0
2021-10-20 14:00:00,437.34,437.46,437.34,437.46,500.0,420.74,420.8555,420.74,420.8555,500.0
2021-10-20 14:10:00,437.6,438.23,437.59,438.09,2824.0,420.9902,421.5962,420.9805,421.4616,2824.0
2021-10-20 14:20:00,438.0,438.07,437.73,437.86,1400.0,421.375,421.4423,421.1152,421.2403,1400.0
2021-10-20 14:30:00,438.0,438.3,437.97,438.3,4134.0,421.375,421.6636,421.3461,421.6636,4134.0
2021-10-20 14:40:00,438.16,438.16,436.97,437.14,900.0,421.5289,421.5289,420.3841,420.5476,900.0
2021-10-20 14:50:00,437.75,437.75,437.75,437.75,100.0,421.1345,421.1345,421.1345,421.1345,100.0
2021-10-20 15:00:00,437.68,437.68,437.68,437.68,100.0,421.0671,421.0671,421.0671,421.0671,100.0
2021-10-20 15:10:00,437.77,437.77,437.29,437.29,900.0,421.1537,421.1537,420.6919,420.6919,900.0
2021-10-20 15:20:00,437.06,437.06,436.81,436.81,400.0,420.4707,420.4707,420.2301,420.2301,400.0
2021-10-20 15:30:00,436.66,437.13,436.66,436.78,998.0,420.0858,420.538,420.0858,420.2013,998.0
2021-10-20 15:40:00,436.94,437.29,436.81,436.86,1551.0,420.3552,420.6919,420.2301,420.2782,1551.0
2021-10-20 15:50:00,436.88,437.36,436.57,437.16,7591.0,420.2975,420.7593,419.9993,420.5669,7591.0
2021-10-21 09:30:00,436.55,436.55,435.01,435.02,2752.0,419.98,419.98,418.4985,418.5081,2752.0
2021-10-21 09:40:00,435.16,435.16,435.16,435.16,100.0,418.6428,418.6428,418.6428,418.6428,100.0
2021-10-21 09:50:00,436.2,437.76,436.19,437.28,1992.0,419.6433,421.1441,419.6337,420.6823,1992.0
2021-10-21 10:00:00,436.64,437.2,436.64,437.13,300.0,420.0666,420.6053,420.0666,420.538,300.0
2021-10-21 10:10:00,437.5,438.21,437.14,438.12,3302.0,420.894,421.577,420.5476,421.4904,3302.0
2021-10-21 10:20:00,438.07,438.07,438.07,438.07,100.0,421.4423,421.4423,421.4423,421.4423,100.0
2021-10-21 10:30:00,437.89,438.33,437.89,437.98,1322.0,421.2692,421.6925,421.2692,421.3557,1322.0
2021-10-21 10:40:00,437.74,437.88,437.74,437.88,300.0,421.1248,421.2595,421.1248,421.2595,300.0
2021-10-21 10:50:00,438.21,438.4,437.76,438.3,1131.0,421.577,421.7598,421.1441,421.6636,1131.0
2021-10-21 11:00:00,438.28,438.28,438.01,438.01,435.0,421.6443,421.6443,421.3846,421.3846,435.0
2021-10-21 11:10:00,438.01,438.01,437.99,438.0,400.0,421.3846,421.3846,421.3654,421.375,400.0
2021-10-21 11:20:00,438.12,438.12,437.05,437.06,720.0,421.4904,421.4904,420.461,420.4707,720.0
2021-10-21 11:30:00,437.61,437.61,437.36,437.51,637.0,420.9998,420.9998,420.7593,420.9036,637.0
2021-10-21 11:40:00,437.24,437.74,437.23,437.74,700.0,420.6438,421.1248,420.6342,421.1248,700.0
2021-10-21 11:50:00,437.41,437.51,437.12,437.12,570.0,420.8074,420.9036,420.5284,420.5284,570.0
2021-10-21 12:00:00,437.3,437.3,437.14,437.14,744.0,420.7015,420.7015,420.5476,420.5476,744.0
2021-10-21 12:10:00,437.28,437.29,436.64,436.88,2514.0,420.6823,420.6919,420.0666,420.2975,2514.0
2021-10-21 12:20:00,436.78,436.89,436.67,436.89,786.0,420.2013,420.3071,420.0955,420.3071,786.0
2021-10-21 12:30:00,437.15,437.15,436.65,436.65,300.0,420.5572,420.5572,420.0762,420.0762,300.0
2021-10-21 12:40:00,436.82,436.82,436.43,436.56,802.0,420.2398,420.2398,419.8646,419.9896,802.0
2021-10-21 12:50:00,436.37,436.37,436.37,436.37,100.0,419.8068,419.8068,419.8068,419.8068,100.0
2021-10-21 13:00:00,436.26,436.32,436.18,436.32,542.0,419.701,419.7587,419.6241,419.7587,542.0
2021-10-21 13:10:00,436.08,436.22,436.08,436.22,200.0,419.5279,419.6625,419.5279,419.6625,200.0
2021-10-21 13:20:00,436.18,436.58,436.17,436.58,1215.0,419.6241,420.0089,419.6144,420.0089,1215.0
2021-10-21 13:30:00,437.19,437.19,436.99,436.99,400.0,420.5957,420.5957,420.4033,420.4033,400.0
2021-10-21 13:40:00,436.99,437.31,436.95,437.31,400.0,420.4033,420.7112,420.3648,420.7112,400.0
2021-10-21 13:50:00,437.32,437.49,437.02,437.49,779.0,420.7208,420.8843,420.4322,420.8843,779.0
2021-10-21 14:00:00,437.39,437.39,437.01,437.01,798.0,420.7881,420.7881,420.4226,420.4226,798.0
2021-10-21 14:10:00,436.74,437.16,436.74,437.16,400.0,420.1628,420.5669,420.1628,420.5669,400.0
2021-10-21 14:20:00,437.18,437.18,437.07,437.07,306.0,420.5861,420.5861,420.4803,420.4803,306.0
2021-10-21 14:30:00,437.34,437.34,437.27,437.27,230.0,420.74,420.74,420.6727,420.6727,230.0
2021-10-21 14:40:00,437.11,437.37,437.1,437.37,1131.0,420.5188,420.7689,420.5091,420.7689,1131.0
2021-10-21 14:50:00,437.3,437.35,437.3,437.35,300.0,420.7015,420.7496,420.7015,420.7496,300.0
2021-10-21 15:00:00,437.38,437.54,437.17,437.33,700.0,420.7785,420.9324,420.5765,420.7304,700.0
2021-10-21 15:10:00,437.6,437.92,437.6,437.79,800.0,420.9902,421.298,420.9902,421.1729,800.0
2021-10-21 15:20:00,438.33,438.33,438.21,438.21,500.0,421.6925,421.6925,421.577,421.577,500.0
2021-10-21 15:30:00,438.26,438.26,437.83,437.88,1471.0,421.6251,421.6251,421.2114,421.2595,1471.0
2021-10-21 15:40:00,438.04,438.21,437.96,437.96,1209.0,421.4135,421.577,421.3365,421.3365,1209.0
2021-10-21 15:50:00,437.77,438.04,437.31,437.8,7578.0,421.1537,421.4135,420.7112,421.1826,7578.0
2021-10-22 09:30:00,439.39,440.0,439.39,440.0,1856.0,422.7122,423.2991,422.7122,423.2991,1856.0
2021-10-22 09:40:00,440.93,441.49,439.93,440.01,3000.0,424.1938,424.7325,423.2317,423.3087,3000.0
2021-10-22 09:50:00,440.66,441.85,440.66,441.62,2454.0,423.934,425.0788,423.934,424.8576,2454.0
2021-10-22 10:00:00,441.29,441.29,439.11,439.11,3860.0,424.5401,424.5401,422.4428,422.4428,3860.0
2021-10-22 10:10:00,439.22,439.43,438.52,438.52,2888.0,422.5487,422.7507,421.8752,421.8752,2888.0
2021-10-22 10:20:00,438.44,439.06,438.24,438.68,1302.0,421.7983,422.3947,421.6059,422.0292,1302.0
2021-10-22 10:30:00,438.53,438.53,437.4,438.17,2416.0,421.8849,421.8849,420.7978,421.5385,2416.0
2021-10-22 10:40:00,438.7,438.7,438.7,438.7,100.0,422.0484,422.0484,422.0484,422.0484,100.0
2021-10-22 10:50:00,438.7,438.7,438.4,438.67,751.0,422.0484,422.0484,421.7598,422.0195,751.0
2021-10-22 11:00:00,438.23,438.8,438.22,438.4,503.0,421.5962,422.1446,421.5866,421.7598,503.0
2021-10-22 11:10:00,439.25,439.25,438.37,438.37,969.0,422.5775,422.5775,421.7309,421.7309,969.0
2021-10-22 11:20:00,438.46,438.46,437.64,437.67,408.0,421.8175,421.8175,421.0286,421.0575,408.0
2021-10-22 11:30:00,437.76,437.83,437.76,437.83,459.0,421.1441,421.2114,421.1441,421.2114,459.0
2021-10-22 11:40:00,437.63,437.63,436.74,437.21,809.0,421.019,421.019,420.1628,420.615,809.0
2021-10-22 11:50:00,437.64,437.64,437.64,437.64,100.0,421.0286,421.0286,421.0286,421.0286,100.0
2021-10-22 12:00:00,437.64,438.12,437.45,438.03,585.0,421.0286,421.4904,420.8459,421.4038,585.0
2021-10-22 12:10:00,438.38,438.38,438.1,438.1,300.0,421.7406,421.7406,421.4712,421.4712,300.0
2021-10-22 12:20:00,438.16,438.61,438.13,438.5,687.0,421.5289,421.9618,421.5,421.856,687.0
2021-10-22 12:30:00,438.82,439.2,438.79,438.79,1403.0,422.1639,422.5294,422.135,422.135,1403.0
2021-10-22 12:40:00,438.48,439.41,438.48,439.41,835.0,421.8368,422.7315,421.8368,422.7315,835.0
2021-10-22 12:50:00,439.19,439.19,439.14,439.14,200.0,422.5198,422.5198,422.4717,422.4717,200.0
2021-10-22 13:00:00,439.01,439.01,439.01,439.01,100.0,422.3466,422.3466,422.3466,422.3466,100.0
2021-10-22 13:10:00,439.37,439.45,439.1,439.1,680.0,422.693,422.7699,422.4332,422.4332,680.0
2021-10-22 13:20:00,439.46,439.46,439.46,439.46,106.0,422.7796,422.7796,422.7796,422.7796,106.0
2021-10-22 13:30:00,439.54,439.54,439.29,439.29,400.0,422.8565,422.8565,422.616,422.616,400.0
2021-10-22 13:40:00,439.28,439.28,438.6,438.6,732.0,422.6064,422.6064,421.9522,421.9522,732.0
2021-10-22 13:50:00,438.49,438.49,438.22,438.26,400.0,421.8464,421.8464,421.5866,421.6251,400.0
2021-10-22 14:00:00,437.72,437.99,437.67,437.67,400.0,421.1056,421.3654,421.0575,421.0575,400.0
2021-10-22 14:10:00,438.03,438.03,437.8,437.98,500.0,421.4038,421.4038,421.1826,421.3557,500.0
2021-10-22 14:20:00,438.22,438.3,437.77,438.27,720.0,421.5866,421.6636,421.1537,421.6347,720.0
2021-10-22 14:30:00,438.49,438.62,438.37,438.5,1183.0,421.8464,421.9714,421.7309,421.856,1183.0
2021-10-22 14:40:00,438.63,438.72,438.28,438.33,1071.0,421.9811,422.0676,421.6443,421.6925,1071.0
2021-10-22 14:50:00,438.69,438.69,437.62,437.62,300.0,422.0388,422.0388,421.0094,421.0094,300.0
2021-10-22 15:00:00,437.55,438.16,437.52,438.05,1489.0,420.9421,421.5289,420.9132,421.4231,1489.0
2021-10-22 15:10:00,438.14,438.38,438.05,438.21,1787.0,421.5097,421.7406,421.4231,421.577,1787.0
2021-10-22 15:20:00,438.34,438.34,437.83,437.84,879.0,421.7021,421.7021,421.2114,421.221,879.0
2021-10-22 15:30:00,438.04,438.82,437.59,437.7,2398.0,421.4135,422.1639,420.9805,421.0864,2398.0
2021-10-22 15:40:00,437.81,437.99,437.56,437.56,1600.0,421.1922,421.3654,420.9517,420.9517,1600.0
2021-10-22 15:50:00,437.47,437.59,436.83,437.1,8928.0,420.8651,420.9805,420.2494,420.5091,8928.0
2021-10-25 09:30:00,437.04,439.43,436.55,439.43,7384.0,420.4514,422.7507,419.98,422.7507,7384.0
2021-10-25 09:40:00,439.95,439.95,438.13,438.13,4045.0,423.251,423.251,421.5,421.5,4045.0
2021-10-25 09:50:00,437.93,438.9,437.18,437.18,4577.0,421.3076,422.2408,420.5861,420.5861,4577.0
2021-10-25 10:00:00,436.99,438.78,436.37,437.23,4732.0,420.4033,422.1254,419.8068,420.6342,4732.0
2021-10-25 10:10:00,437.55,438.08,437.0,437.4,5423.0,420.9421,421.4519,420.4129,420.7978,5423.0
2021-10-25 10:20:00,437.6,437.99,437.14,437.92,2247.0,420.9902,421.3654,420.5476,421.298,2247.0
2021-10-25 10:30:00,438.13,439.15,438.0,438.95,2568.0,421.5,422.4813,421.375,422.2889,2568.0
2021-10-25 10:40:00,439.09,439.1,437.65,437.98,4307.0,422.4236,422.4332,421.0383,421.3557,4307.0
2021-10-25 10:50:00,437.96,438.45,437.78,437.89,3429.0,421.3365,421.8079,421.1633,421.2692,3429.0
2021-10-25 11:00:00,438.09,438.94,437.75,438.94,7860.0,421.4616,422.2793,421.1345,422.2793,7860.0
2021-10-25 11:10:00,439.0,439.17,438.66,439.12,2955.0,422.337,422.5006,422.0099,422.4525,2955.0
2021-10-25 11:20:00,438.98,438.98,438.4,438.53,1434.0,422.3178,422.3178,421.7598,421.8849,1434.0
2021-10-25 11:30:00,438.92,439.06,438.91,438.99,1917.0,422.2601,422.3947,422.2504,422.3274,1917.0
2021-10-25 11:40:00,438.56,439.07,438.48,439.06,2956.0,421.9137,422.4044,421.8368,422.3947,2956.0
2021-10-25 11:50:00,438.65,439.01,438.65,438.8,802.0,422.0003,422.3466,422.0003,422.1446,802.0
2021-10-25 12:00:00,438.9,439.4,438.64,439.1,3274.0,422.2408,422.7218,421.9907,422.4332,3274.0
2021-10-25 12:10:00,439.29,439.29,438.93,439.0,2832.0,422.616,422.616,422.2697,422.337,2832.0
2021-10-25 12:20:00,438.64,438.64,438.57,438.58,200.0,421.9907,421.9907,421.9233,421.933,200.0
2021-10-25 12:30:00,438.31,438.31,436.85,436.85,600.0,421.6732,421.6732,420.2686,420.2686,600.0
2021-10-25 12:40:00,437.11,437.32,437.04,437.04,964.0,420.5188,420.7208,420.4514,420.4514,964.0
2021-10-25 12:50:00,436.91,436.91,436.9,436.91,100.0,420.3263,420.3263,420.3167,420.3263,100.0
2021-10-25 13:00:00,437.2,438.37,437.2,438.08,2224.0,420.6053,421.7309,420.6053,421.4519,2224.0
2021-10-25 13:10:00,437.86,438.05,437.71,438.05,1200.0,421.2403,421.4231,421.096,421.4231,1200.0
2021-10-25 13:20:00,437.87,438.43,437.87,438.43,1134.0,421.2499,421.7887,421.2499,421.7887,1134.0
2021-10-25 13:30:00,438.42,438.42,438.27,438.27,600.0,421.779,421.779,421.6347,421.6347,600.0
2021-10-25 13:40:00,438.01,438.16,437.47,438.06,1114.0,421.3846,421.5289,420.8651,421.4327,1114.0
2021-10-25 13:50:00,438.17,438.39,438.17,438.26,519.0,421.5385,421.7502,421.5385,421.6251,519.0
2021-10-25 14:00:00,437.85,437.85,437.85,437.85,449.0,421.2307,421.2307,421.2307,421.2307,449.0
2021-10-25 14:10:00,437.75,437.75,437.58,437.59,300.0,421.1345,421.1345,420.9709,420.9805,300.0
2021-10-25 14:20:00,437.63,437.64,437.25,437.25,999.0,421.019,421.0286,420.6534,420.6534,999.0
2021-10-25 14:30:00,437.25,437.3,436.45,436.45,1005.0,420.6534,420.7015,419.8838,419.8838,1005.0
2021-10-25 14:40:00,435.81,436.2,435.81,436.17,1272.0,419.2681,419.6433,419.2681,419.6144,1272.0
2021-10-25 14:50:00,436.53,436.76,436.53,436.72,450.0,419.9608,420.182,419.9608,420.1436,450.0
2021-10-25 15:00:00,436.81,437.07,436.8,436.87,1355.0,420.2301,420.4803,420.2205,420.2879,1355.0
2021-10-25 15:10:00,436.96,436.96,436.53,436.61,1092.0,420.3745,420.3745,419.9608,420.0377,1092.0
2021-10-25 15:20:00,436.12,436.6,436.06,436.6,1200.0,419.5663,420.0281,419.5086,420.0281,1200.0
2021-10-25 15:30:00,436.43,436.91,436.08,436.91,1940.0,419.8646,420.3263,419.5279,420.3263,1940.0
2021-10-25 15:40:00,436.95,436.95,436.04,436.4,2222.0,420.3648,420.3648,419.4894,419.8357,2222.0
2021-10-25 15:50:00,436.41,436.69,435.63,436.04,9611.0,419.8453,420.1147,419.0949,419.4894,9611.0
2021-10-26 09:30:00,436.06,436.06,433.48,434.57,3391.0,419.5086,419.5086,417.0265,418.0752,3391.0
2021-10-26 09:40:00,432.12,434.22,432.12,434.05,400.0,415.7182,417.7385,415.7182,417.5749,400.0
2021-10-26 09:50:00,433.94,434.88,433.82,433.82,1350.0,417.4691,418.3734,417.3536,417.3536,1350.0
2021-10-26 10:00:00,433.25,433.74,433.16,433.5,903.0,416.8053,417.2767,416.7187,417.0458,903.0
2021-10-26 10:10:00,433.77,434.9,433.77,434.89,934.0,417.3055,418.3926,417.3055,418.383,934.0
2021-10-26 10:20:00,435.27,435.27,434.76,434.97,1200.0,418.7486,418.7486,418.258,418.46,1200.0
2021-10-26 10:30:00,435.5,435.5,434.55,434.55,3210.0,418.9699,418.9699,418.0559,418.0559,3210.0
2021-10-26 10:40:00,434.29,434.29,433.54,433.57,1101.0,417.8058,417.8058,417.0843,417.1131,1101.0
2021-10-26 10:50:00,433.91,434.37,433.74,434.37,700.0,417.4402,417.8828,417.2767,417.8828,700.0
2021-10-26 11:00:00,434.65,435.14,434.53,435.14,1806.0,418.1521,418.6235,418.0367,418.6235,1806.0
2021-10-26 11:10:00,434.81,434.89,433.99,433.99,1419.0,418.3061,418.383,417.5172,417.5172,1419.0
2021-10-26 11:20:00,433.72,433.72,433.71,433.72,100.0,417.2574,417.2574,417.2478,417.2574,100.0
2021-10-26 11:30:00,433.39,433.89,433.26,433.43,1749.0,416.94,417.421,416.8149,416.9784,1749.0
2021-10-26 11:40:00,433.17,433.84,433.17,433.57,2375.0,416.7283,417.3729,416.7283,417.1131,2375.0
2021-10-26 11:50:00,432.71,432.71,432.46,432.46,501.0,416.2858,416.2858,416.0453,416.0453,501.0
2021-10-26 12:00:00,432.01,432.01,431.55,431.91,1107.0,415.6123,415.6123,415.1698,415.5161,1107.0
2021-10-26 12:10:00,431.08,431.11,431.08,431.11,200.0,414.7176,414.7465,414.7176,414.7465,200.0
2021-10-26 12:20:00,431.48,431.48,431.48,431.48,100.0,415.1025,415.1025,415.1025,415.1025,100.0
2021-10-26 12:30:00,431.56,432.0,431.28,431.29,1383.0,415.1794,415.6027,414.91,414.9197,1383.0
2021-10-26 12:40:00,431.8,431.8,431.62,431.71,406.0,415.4103,415.4103,415.2371,415.3237,406.0
2021-10-26 12:50:00,432.09,432.1,431.77,431.98,900.0,415.6893,415.6989,415.3814,415.5835,900.0
2021-10-26 13:00:00,432.54,432.78,432.36,432.73,850.0,416.1222,416.3531,415.9491,416.305,850.0
2021-10-26 13:10:00,432.65,432.65,432.18,432.19,500.0,416.228,416.228,415.7759,415.7855,500.0
2021-10-26 13:20:00,432.27,432.37,432.26,432.37,200.0,415.8625,415.9587,415.8528,415.9587,200.0
2021-10-26 13:30:00,432.35,432.91,432.33,432.91,1731.0,415.9394,416.4782,415.9202,416.4782,1731.0
2021-10-26 13:40:00,432.85,432.85,432.47,432.47,401.0,416.4205,416.4205,416.0549,416.0549,401.0
2021-10-26 13:50:00,432.15,432.18,431.99,432.18,701.0,415.747,415.7759,415.5931,415.7759,701.0
2021-10-26 14:00:00,432.33,432.6,432.33,432.6,200.0,415.9202,416.1799,415.9202,416.1799,200.0
2021-10-26 14:10:00,432.4,433.28,432.4,432.87,930.0,415.9875,416.8341,415.9875,416.4397,930.0
2021-10-26 14:20:00,432.78,432.94,432.15,432.15,2875.0,416.3531,416.507,415.747,415.747,2875.0
2021-10-26 14:30:00,432.03,432.03,432.03,432.03,100.0,415.6316,415.6316,415.6316,415.6316,100.0
2021-10-26 14:40:00,431.94,432.16,431.68,431.68,1751.0,415.545,415.7566,415.2949,415.2949,1751.0
2021-10-26 14:50:00,431.65,431.68,431.33,431.33,1631.0,415.266,415.2949,414.9581,414.9581,1631.0
2021-10-26 15:00:00,431.28,431.95,431.27,431.39,1027.0,414.91,415.5546,414.9004,415.0159,1027.0
2021-10-26 15:10:00,431.77,432.55,431.62,432.51,1000.0,415.3814,416.1318,415.2371,416.0934,1000.0
2021-10-26 15:20:00,432.18,432.25,431.87,431.87,1200.0,415.7759,415.8432,415.4777,415.4777,1200.0
2021-10-26 15:30:00,431.88,432.48,431.48,431.66,3596.0,415.4873,416.0645,415.1025,415.2756,3596.0
2021-10-26 15:40:00,432.14,432.26,431.74,431.84,2843.0,415.7374,415.8528,415.3526,415.4488,2843.0
2021-10-26 15:50:00,431.77,431.77,430.49,430.71,8233.0,415.3814,415.3814,414.15,414.3617,8233.0
2021-10-27 09:30:00,430.81,430.81,428.55,428.55,2541.0,414.4579,414.4579,412.2837,412.2837,2541.0
2021-10-27 09:40:00,428.87,430.41,428.35,430.4,1004.0,412.5915,414.0731,412.0913,414.0634,1004.0
2021-10-27 09:50:00,430.06,430.06,428.76,428.9,856.0,413.7364,413.7364,412.4857,412.6204,856.0
2021-10-27 10:00:00,429.88,430.98,429.43,430.49,1214.0,413.5632,414.6214,413.1303,414.15,1214.0
2021-10-27 10:10:00,431.5,431.73,430.96,431.04,1001.0,415.1217,415.343,414.6022,414.6792,1001.0
2021-10-27 10:20:00,430.28,430.48,428.59,428.61,2001.0,413.948,414.1404,412.3221,412.3414,2001.0
2021-10-27 10:30:00,428.3,428.84,427.36,427.36,2134.0,412.0432,412.5627,411.1388,411.1388,2134.0
2021-10-27 10:40:00,427.32,428.16,427.14,427.89,1997.0,411.1004,411.9085,410.9272,411.6487,1997.0
2021-10-27 10:50:00,427.08,427.08,426.63,426.69,1500.0,410.8695,410.8695,410.4365,410.4943,1500.0
2021-10-27 11:00:00,426.87,427.09,426.28,426.28,1901.0,410.6674,410.8791,410.0998,410.0998,1901.0
2021-10-27 11:10:00,426.27,427.2,426.26,426.51,2704.0,410.0902,410.9849,410.0806,410.3211,2704.0
2021-10-27 11:20:00,426.44,427.1,426.12,426.18,3312.0,410.2538,410.8887,409.9459,410.0036,3312.0
2021-10-27 11:30:00,425.98,426.01,425.25,425.53,2712.0,409.8112,409.8401,409.1089,409.3783,2712.0
2021-10-27 11:40:00,425.7,426.23,424.77,424.77,6017.0,409.5418,410.0517,408.6471,408.6471,6017.0
2021-10-27 11:50:00,424.45,425.04,423.97,423.97,1724.0,408.3393,408.9069,407.8775,407.8775,1724.0
2021-10-27 12:00:00,424.06,424.27,421.98,423.26,7161.0,407.9641,408.1661,405.963,407.1945,7161.0
2021-10-27 12:10:00,423.02,424.3,423.02,423.92,2354.0,406.9636,408.195,406.9636,407.8294,2354.0
2021-10-27 12:20:00,423.73,424.37,423.41,424.31,2160.0,407.6466,408.2623,407.3388,408.2046,2160.0
2021-10-27 12:30:00,424.21,425.25,423.93,424.37,3052.0,408.1084,409.1089,407.839,408.2623,3052.0
2021-10-27 12:40:00,424.11,424.45,423.89,423.94,1600.0,408.0122,408.3393,407.8005,407.8486,1600.0
2021-10-27 12:50:00,424.06,424.31,424.03,424.13,1346.0,407.9641,408.2046,407.9352,408.0314,1346.0
2021-10-27 13:00:00,424.51,426.81,424.16,426.81,3840.0,408.397,410.6097,408.0603,410.6097,3840.0
2021-10-27 13:10:00,426.64,426.78,426.42,426.72,1217.0,410.4462,410.5809,410.2345,410.5231,1217.0
2021-10-27 13:20:00,426.49,426.49,425.32,425.66,1604.0,410.3019,410.3019,409.1763,409.5034,1604.0
2021-10-27 13:30:00,425.85,425.91,425.45,425.45,1543.0,409.6862,409.7439,409.3013,409.3013,1543.0
2021-10-27 13:40:00,425.41,425.75,425.32,425.75,2205.0,409.2629,409.5899,409.1763,409.5899,2205.0
2021-10-27 13:50:00,426.11,426.23,425.93,426.23,901.0,409.9363,410.0517,409.7631,410.0517,901.0
2021-10-27 14:00:00,426.06,426.43,425.43,425.43,1958.0,409.8882,410.2441,409.2821,409.2821,1958.0
2021-10-27 14:10:00,425.83,425.87,425.25,425.66,1700.0,409.6669,409.7054,409.1089,409.5034,1700.0
2021-10-27 14:20:00,425.82,425.82,424.7,424.98,812.0,409.6573,409.6573,408.5798,408.8492,812.0
2021-10-27 14:30:00,424.81,425.08,424.42,424.77,1705.0,408.6856,408.9454,408.3104,408.6471,1705.0
2021-10-27 14:40:00,424.65,424.7,424.21,424.31,2525.0,408.5317,408.5798,408.1084,408.2046,2525.0
2021-10-27 14:50:00,424.26,424.87,424.26,424.73,1105.0,408.1565,408.7433,408.1565,408.6087,1105.0
2021-10-27 15:00:00,424.43,425.43,424.42,425.43,1923.0,408.32,409.2821,408.3104,409.2821,1923.0
2021-10-27 15:10:00,425.27,425.27,423.95,424.14,1572.0,409.1282,409.1282,407.8583,408.0411,1572.0
2021-10-27 15:20:00,423.87,425.2,423.76,424.83,3404.0,407.7813,409.0608,407.6755,408.7049,3404.0
2021-10-27 15:30:00,425.13,425.13,424.12,425.02,2815.0,408.9935,408.9935,408.0218,408.8877,2815.0
2021-10-27 15:40:00,425.03,425.03,423.62,423.7,4224.0,408.8973,408.8973,407.5408,407.6178,4224.0
2021-10-27 15:50:00,423.56,424.54,423.47,424.53,19524.0,407.4831,408.4259,407.3965,408.4163,19524.0
2021-10-28 09:30:00,426.81,426.81,425.22,425.23,1723.0,410.6097,410.6097,409.0801,409.0897,1723.0
2021-10-28 09:40:00,426.05,428.01,426.05,427.2,1337.0,409.8786,411.7642,409.8786,410.9849,1337.0
2021-10-28 09:50:00,426.96,428.71,426.96,428.71,400.0,410.754,412.4376,410.754,412.4376,400.0
2021-10-28 10:00:00,429.28,429.56,428.72,428.77,1748.0,412.986,413.2553,412.4472,412.4953,1748.0
2021-10-28 10:10:00,428.93,428.93,427.89,427.89,1100.0,412.6492,412.6492,411.6487,411.6487,1100.0
2021-10-28 10:20:00,427.37,428.22,427.37,428.22,1800.0,411.1485,411.9662,411.1485,411.9662,1800.0
2021-10-28 10:30:00,428.29,428.29,427.75,427.89,2210.0,412.0335,412.0335,411.514,411.6487,2210.0
2021-10-28 10:40:00,427.79,428.17,427.5,428.17,4449.0,411.5525,411.9181,411.2735,411.9181,4449.0
2021-10-28 10:50:00,428.02,429.01,427.88,428.4,2811.0,411.7738,412.7262,411.6391,412.1394,2811.0
2021-10-28 11:00:00,428.02,428.16,427.4,427.75,12792.0,411.7738,411.9085,411.1773,411.514,12792.0
2021-10-28 11:10:00,427.58,427.58,426.98,427.16,2400.0,411.3505,411.3505,410.7733,410.9464,2400.0
2021-10-28 11:20:00,427.52,427.52,426.91,426.91,1400.0,411.2928,411.2928,410.7059,410.7059,1400.0
2021-10-28 11:30:00,427.08,429.55,427.08,429.54,8453.0,410.8695,413.2457,410.8695,413.2361,8453.0
2021-10-28 11:40:00,429.54,429.54,428.97,429.11,4807.0,413.2361,413.2361,412.6877,412.8224,4807.0
2021-10-28 11:50:00,429.1,430.13,428.85,430.13,3113.0,412.8128,413.8037,412.5723,413.8037,3113.0
2021-10-28 12:00:00,430.19,430.99,429.83,430.8,2202.0,413.8614,414.6311,413.5151,414.4483,2202.0
2021-10-28 12:10:00,431.28,431.75,431.28,431.52,910.0,414.91,415.3622,414.91,415.1409,910.0
2021-10-28 12:20:00,431.29,431.35,430.42,430.59,1737.0,414.9197,414.9774,414.0827,414.2462,1737.0
2021-10-28 12:30:00,430.3,430.36,429.81,430.22,4356.0,413.9672,414.025,413.4958,413.8903,4356.0
2021-10-28 12:40:00,429.9,430.09,429.54,429.91,2717.0,413.5824,413.7652,413.2361,413.592,2717.0
2021-10-28 12:50:00,430.42,430.42,428.93,429.6,2700.0,414.0827,414.0827,412.6492,413.2938,2700.0
2021-10-28 13:00:00,429.21,429.82,429.21,429.69,1380.0,412.9186,413.5055,412.9186,413.3804,1380.0
2021-10-28 13:10:00,429.72,429.72,429.71,429.72,300.0,413.4093,413.4093,413.3996,413.4093,300.0
2021-10-28 13:20:00,429.87,429.87,429.57,429.76,900.0,413.5536,413.5536,413.265,413.4477,900.0
2021-10-28 13:30:00,429.94,430.31,429.9,430.31,1333.0,413.6209,413.9769,413.5824,413.9769,1333.0
2021-10-28 13:40:00,430.42,430.76,430.41,430.76,2096.0,414.0827,414.4098,414.0731,414.4098,2096.0
2021-10-28 13:50:00,430.94,431.39,430.94,431.19,1000.0,414.583,415.0159,414.583,414.8235,1000.0
2021-10-28 14:00:00,431.19,431.64,431.19,431.36,2097.0,414.8235,415.2564,414.8235,414.987,2097.0
2021-10-28 14:10:00,431.16,431.36,431.0,431.0,2121.0,414.7946,414.987,414.6407,414.6407,2121.0
2021-10-28 14:20:00,430.78,431.02,430.26,430.26,1400.0,414.429,414.6599,413.9288,413.9288,1400.0
2021-10-28 14:30:00,429.74,430.04,429.57,429.77,1600.0,413.4285,413.7171,413.265,413.4574,1600.0
2021-10-28 14:40:00,429.88,430.17,429.68,429.75,1700.0,413.5632,413.8422,413.3708,413.4381,1700.0
2021-10-28 14:50:00,429.69,429.73,428.78,428.89,3144.0,413.3804,413.4189,412.5049,412.6108,3144.0
2021-10-28 15:00:00,428.8,428.84,428.3,428.31,3579.0,412.5242,412.5627,412.0432,412.0528,3579.0
2021-10-28 15:10:00,428.36,429.21,428.36,429.21,3016.0,412.1009,412.9186,412.1009,412.9186,3016.0
2021-10-28 15:20:00,429.17,429.24,428.6,428.84,4898.0,412.8801,412.9475,412.3318,412.5627,4898.0
2021-10-28 15:30:00,428.65,429.18,428.25,429.18,5964.0,412.3799,412.8898,411.9951,412.8898,5964.0
2021-10-28 15:40:00,429.33,429.37,428.68,429.0,4703.0,413.0341,413.0725,412.4087,412.7166,4703.0
2021-10-28 15:50:00,429.21,431.09,429.2,431.09,17452.0,412.9186,414.7273,412.909,414.7273,17452.0
2021-10-29 09:30:00,449.54,452.5,445.0,445.0,21798.0,432.477,435.3246,428.1093,428.1093,21798.0
2021-10-29 09:40:00,446.06,452.4,445.0,452.01,16340.0,429.129,435.2284,428.1093,434.8532,16340.0
2021-10-29 09:50:00,452.71,454.27,452.39,452.66,8988.0,435.5266,437.0274,435.2188,435.4785,8988.0
2021-10-29 10:00:00,453.05,456.18,453.05,454.94,13753.0,435.8537,438.8649,435.8537,437.672,13753.0
2021-10-29 10:10:00,454.53,454.53,448.86,450.66,4188.0,437.2776,437.2776,431.8228,433.5544,4188.0
2021-10-29 10:20:00,451.85,452.52,449.93,449.94,2421.0,434.6993,435.3438,432.8522,432.8618,2421.0
2021-10-29 10:30:00,450.49,453.41,450.49,453.41,2701.0,433.3909,436.2001,433.3909,436.2001,2701.0
2021-10-29 10:40:00,453.57,455.65,452.77,455.33,4943.0,436.354,438.355,435.5844,438.0472,4943.0
2021-10-29 10:50:00,455.16,456.69,454.99,456.16,5985.0,437.8836,439.3556,437.7201,438.8457,5985.0
2021-10-29 11:00:00,456.11,459.53,456.11,459.08,8524.0,438.7976,442.0878,438.7976,441.6548,8524.0
2021-10-29 11:10:00,459.69,460.0,458.32,458.68,21885.0,442.2417,442.5399,440.9237,441.27,21885.0
2021-10-29 11:20:00,458.34,459.97,458.22,459.46,4349.0,440.9429,442.5111,440.8275,442.0204,4349.0
2021-10-29 11:30:00,459.17,460.0,456.15,456.18,14153.0,441.7414,442.5399,438.8361,438.8649,14153.0
2021-10-29 11:40:00,456.28,458.32,456.28,456.64,8466.0,438.9611,440.9237,438.9611,439.3075,8466.0
2021-10-29 11:50:00,456.5,457.39,456.41,457.31,2920.0,439.1728,440.029,439.0862,439.952,2920.0
2021-10-29 12:00:00,456.73,457.13,456.73,456.98,1800.0,439.394,439.7789,439.394,439.6346,1800.0
2021-10-29 12:10:00,457.21,459.21,457.21,459.03,5294.0,439.8558,441.7799,439.8558,441.6067,5294.0
2021-10-29 12:20:00,459.01,460.0,458.67,460.0,2062.0,441.5875,442.5399,441.2604,442.5399,2062.0
2021-10-29 12:30:00,459.85,461.6,459.75,461.46,3492.0,442.3956,444.0792,442.2994,443.9445,3492.0
2021-10-29 12:40:00,461.43,462.92,461.29,462.48,6634.0,443.9157,445.3491,443.781,444.9258,6634.0
2021-10-29 12:50:00,462.7,463.8,462.69,463.23,4798.0,445.1374,446.1957,445.1278,445.6473,4798.0
2021-10-29 13:00:00,463.46,464.43,463.45,464.43,4367.0,445.8686,446.8018,445.859,446.8018,4367.0
2021-10-29 13:10:00,464.36,464.37,463.71,463.84,2477.0,446.7344,446.7441,446.1091,446.2342,2477.0
2021-10-29 13:20:00,463.76,463.81,463.2,463.7,3914.0,446.1572,446.2053,445.6185,446.0995,3914.0
2021-10-29 13:30:00,463.79,465.75,463.79,465.75,6433.0,446.1861,448.0717,446.1861,448.0717,6433.0
2021-10-29 13:40:00,465.4,466.11,464.58,465.75,9005.0,447.735,448.418,446.9461,448.0717,9005.0
2021-10-29 13:50:00,465.8,465.89,464.27,464.32,4242.0,448.1198,448.2064,446.6479,446.696,4242.0
2021-10-29 14:00:00,464.18,464.4,461.7,461.82,5061.0,446.5613,446.7729,444.1754,444.2908,5061.0
2021-10-29 14:10:00,461.8,462.21,461.67,461.83,6119.0,444.2716,444.666,444.1465,444.3005,6119.0
2021-10-29 14:20:00,461.95,463.21,461.82,461.82,7827.0,444.4159,445.6281,444.2908,444.2908,7827.0
2021-10-29 14:30:00,461.5,463.25,461.5,463.19,3283.0,443.983,445.6666,443.983,445.6088,3283.0
2021-10-29 14:40:00,463.25,464.29,463.25,464.29,3440.0,445.6666,446.6671,445.6666,446.6671,3440.0
2021-10-29 14:50:00,464.62,464.67,463.83,463.83,4415.0,446.9846,447.0327,446.2246,446.2246,4415.0
2021-10-29 15:00:00,463.75,464.15,463.23,463.23,3447.0,446.1476,446.5324,445.6473,445.6473,3447.0
2021-10-29 15:10:00,463.23,463.52,462.3,463.11,5686.0,445.6473,445.9263,444.7526,445.5319,5686.0
2021-10-29 15:20:00,463.37,463.42,463.03,463.27,3080.0,445.782,445.8301,445.4549,445.6858,3080.0
2021-10-29 15:30:00,463.25,464.27,463.18,464.06,7987.0,445.6666,446.6479,445.5992,446.4458,7987.0
2021-10-29 15:40:00,464.18,464.83,464.18,464.78,8399.0,446.5613,447.1866,446.5613,447.1385,8399.0
2021-10-29 15:50:00,464.49,464.8,462.98,462.98,33264.0,446.8595,447.1577,445.4068,445.4068,33264.0
2021-11-01 09:30:00,465.0,469.07,463.56,468.38,10965.0,447.3501,451.2657,445.9648,450.6019,10965.0
2021-11-01 09:40:00,468.5,472.04,465.9,465.91,9676.0,450.7173,454.1229,448.216,448.2256,9676.0
2021-11-01 09:50:00,463.6,467.86,463.6,466.87,2726.0,446.0033,450.1016,446.0033,449.1492,2726.0
2021-11-01 10:00:00,466.78,467.86,465.92,466.06,3100.0,449.0626,450.1016,448.2352,448.3699,3100.0
2021-11-01 10:10:00,465.99,465.99,463.9,464.68,1600.0,448.3026,448.3026,446.2919,447.0423,1600.0
2021-11-01 10:20:00,463.97,463.97,462.5,462.93,2400.0,446.3592,446.3592,444.945,445.3587,2400.0
2021-11-01 10:30:00,462.94,463.6,462.02,462.99,3288.0,445.3683,446.0033,444.4833,445.4164,3288.0
2021-11-01 10:40:00,463.34,464.58,463.09,464.58,3262.0,445.7532,446.9461,445.5126,446.9461,3262.0
2021-11-01 10:50:00,464.07,465.16,463.1,463.51,3469.0,446.4554,447.5041,445.5223,445.9167,3469.0
2021-11-01 11:00:00,463.38,463.69,461.4,461.4,1720.0,445.7916,446.0899,443.8868,443.8868,1720.0
2021-11-01 11:10:00,461.39,462.37,461.02,462.17,3319.0,443.8772,444.82,443.5212,444.6276,3319.0
2021-11-01 11:20:00,462.14,462.14,461.4,461.48,1119.0,444.5987,444.5987,443.8868,443.9638,1119.0
2021-11-01 11:30:00,461.75,463.29,461.75,462.69,2698.0,444.2235,445.7051,444.2235,445.1278,2698.0
2021-11-01 11:40:00,463.37,464.4,463.36,464.29,2064.0,445.782,446.7729,445.7724,446.6671,2064.0
2021-11-01 11:50:00,464.56,466.88,464.43,466.88,1902.0,446.9268,449.1588,446.8018,449.1588,1902.0
2021-11-01 12:00:00,466.86,467.98,466.84,467.63,2425.0,449.1395,450.217,449.1203,449.8803,2425.0
2021-11-01 12:10:00,467.69,468.47,467.65,468.25,2536.0,449.938,450.6884,449.8996,450.4768,2536.0
2021-11-01 12:20:00,468.61,468.96,468.1,468.1,1710.0,450.8231,451.1598,450.3325,450.3325,1710.0
2021-11-01 12:30:00,468.07,468.19,467.76,468.0,2255.0,450.3036,450.4191,450.0054,450.2363,2255.0
2021-11-01 12:40:00,467.99,467.99,467.07,467.37,1400.0,450.2267,450.2267,449.3416,449.6302,1400.0
2021-11-01 12:50:00,467.44,468.7,467.44,468.7,4838.0,449.6975,450.9097,449.6975,450.9097,4838.0
2021-11-01 13:00:00,468.65,468.65,467.38,467.83,2088.0,450.8616,450.8616,449.6398,450.0727,2088.0
2021-11-01 13:10:00,468.12,468.36,467.37,467.37,1800.0,450.3517,450.5826,449.6302,449.6302,1800.0
2021-11-01 13:20:00,467.24,467.24,466.2,467.05,2144.0,449.5051,449.5051,448.5046,449.3223,2144.0
2021-11-01 13:30:00,466.89,466.89,465.54,466.08,1696.0,449.1684,449.1684,447.8696,448.3892,1696.0
2021-11-01 13:40:00,466.23,466.4,465.93,466.4,1000.0,448.5335,448.697,448.2448,448.697,1000.0
2021-11-01 13:50:00,466.19,466.19,465.24,465.24,920.0,448.495,448.495,447.581,447.581,920.0
2021-11-01 14:00:00,465.28,465.3,464.82,464.82,600.0,447.6195,447.6388,447.177,447.177,600.0
2021-11-01 14:10:00,464.41,464.91,464.12,464.91,1321.0,446.7825,447.2636,446.5035,447.2636,1321.0
2021-11-01 14:20:00,465.29,465.29,464.44,464.44,800.0,447.6291,447.6291,446.8114,446.8114,800.0
2021-11-01 14:30:00,464.39,465.13,464.37,465.1,732.0,446.7633,447.4752,446.7441,447.4464,732.0
2021-11-01 14:40:00,465.18,465.26,464.89,465.14,1001.0,447.5233,447.6003,447.2443,447.4848,1001.0
2021-11-01 14:50:00,465.04,465.04,464.58,464.58,1100.0,447.3886,447.3886,446.9461,446.9461,1100.0
2021-11-01 15:00:00,464.4,464.9,464.4,464.76,1400.0,446.7729,447.2539,446.7729,447.1193,1400.0
2021-11-01 15:10:00,465.0,465.86,465.0,465.75,1602.0,447.3501,448.1775,447.3501,448.0717,1602.0
2021-11-01 15:20:00,465.61,465.61,464.44,464.95,3333.0,447.937,447.937,446.8114,447.302,3333.0
2021-11-01 15:30:00,464.93,466.32,464.92,466.3,4387.0,447.2828,448.62,447.2732,448.6008,4387.0
2021-11-01 15:40:00,466.76,467.55,466.65,467.44,2418.0,449.0433,449.8034,448.9375,449.6975,2418.0
2021-11-01 15:50:00,467.7,468.34,467.38,468.18,18367.0,449.9477,450.5634,449.6398,450.4094,18367.0
2021-11-02 09:30:00,470.4,470.4,468.66,469.39,4628.0,452.5452,452.5452,450.8712,451.5735,4628.0
2021-11-02 09:40:00,468.08,473.35,468.08,472.93,4816.0,450.3132,455.3832,450.3132,454.9791,4816.0
2021-11-02 09:50:00,473.44,473.53,471.21,473.53,3651.0,455.4698,455.5564,453.3244,455.5564,3651.0
2021-11-02 10:00:00,473.71,474.75,473.28,473.45,3151.0,455.7295,456.7301,455.3159,455.4794,3151.0
2021-11-02 10:10:00,473.45,474.45,473.2,473.9,2138.0,455.4794,456.4415,455.2389,455.9123,2138.0
2021-11-02 10:20:00,474.23,474.24,469.61,469.83,2067.0,456.2298,456.2394,451.7852,451.9968,2067.0
2021-11-02 10:30:00,468.99,471.43,468.99,470.37,2100.0,451.1887,453.5361,451.1887,452.5163,2100.0
2021-11-02 10:40:00,470.3,471.87,470.14,471.87,1700.0,452.449,453.9594,452.295,453.9594,1700.0
2021-11-02 10:50:00,471.13,472.33,470.76,472.33,1632.0,453.2475,454.4019,452.8915,454.4019,1632.0
2021-11-02 11:00:00,472.73,472.76,471.29,471.3,2500.0,454.7867,454.8156,453.4014,453.411,2500.0
2021-11-02 11:10:00,471.57,472.69,471.28,472.03,4885.0,453.6708,454.7483,453.3918,454.1133,4885.0
2021-11-02 11:20:00,472.49,472.65,472.04,472.04,1500.0,454.5559,454.7098,454.1229,454.1229,1500.0
2021-11-02 11:30:00,472.77,473.47,472.77,473.21,1705.0,454.8252,455.4987,454.8252,455.2485,1705.0
2021-11-02 11:40:00,473.04,473.86,472.89,473.81,3884.0,455.085,455.8739,454.9407,455.8257,3884.0
2021-11-02 11:50:00,473.82,474.05,473.28,473.97,1200.0,455.8354,456.0566,455.3159,455.9797,1200.0
2021-11-02 12:00:00,473.85,474.19,473.48,473.5,2169.0,455.8642,456.1913,455.5083,455.5275,2169.0
2021-11-02 12:10:00,473.65,473.9,473.65,473.9,1104.0,455.6718,455.9123,455.6718,455.9123,1104.0
2021-11-02 12:20:00,474.12,474.5,473.95,474.5,2052.0,456.124,456.4896,455.9604,456.4896,2052.0
2021-11-02 12:30:00,474.07,474.32,473.52,473.52,892.0,456.0759,456.3164,455.5468,455.5468,892.0
2021-11-02 12:40:00,473.35,473.89,473.31,473.31,1000.0,455.3832,455.9027,455.3447,455.3447,1000.0
2021-11-02 12:50:00,473.28,473.28,472.76,472.76,700.0,455.3159,455.3159,454.8156,454.8156,700.0
2021-11-02 13:00:00,472.65,472.85,472.56,472.77,2200.0,454.7098,454.9022,454.6232,454.8252,2200.0
2021-11-02 13:10:00,472.58,473.05,471.64,471.66,14100.0,454.6424,455.0946,453.7381,453.7574,14100.0
2021-11-02 13:20:00,471.85,471.85,471.24,471.24,10300.0,453.9401,453.9401,453.3533,453.3533,10300.0
2021-11-02 13:30:00,471.41,471.46,470.86,471.32,4051.0,453.5168,453.5649,452.9877,453.4303,4051.0
2021-11-02 13:40:00,471.31,471.8,471.31,471.53,1121.0,453.4206,453.892,453.4206,453.6323,1121.0
2021-11-02 13:50:00,471.83,472.1,471.75,472.1,600.0,453.9209,454.1807,453.8439,454.1807,600.0
2021-11-02 14:00:00,471.84,472.15,471.71,471.92,1390.0,453.9305,454.2288,453.8055,454.0075,1390.0
2021-11-02 14:10:00,472.12,472.63,472.07,472.63,2115.0,454.1999,454.6905,454.1518,454.6905,2115.0
2021-11-02 14:20:00,472.99,473.61,472.99,473.61,1410.0,455.0369,455.6333,455.0369,455.6333,1410.0
2021-11-02 14:30:00,473.72,474.32,473.66,474.32,1302.0,455.7392,456.3164,455.6814,456.3164,1302.0
2021-11-02 14:40:00,474.31,474.67,473.78,473.79,2901.0,456.3068,456.6531,455.7969,455.8065,2901.0
2021-11-02 14:50:00,473.93,474.47,473.81,474.02,2496.0,455.9412,456.4607,455.8257,456.0278,2496.0
2021-11-02 15:00:00,474.22,474.28,473.75,474.21,1811.0,456.2202,456.2779,455.768,456.2106,1811.0
2021-11-02 15:10:00,474.22,474.27,472.77,472.77,3530.0,456.2202,456.2683,454.8252,454.8252,3530.0
2021-11-02 15:20:00,472.27,472.92,472.16,472.92,2253.0,454.3442,454.9695,454.2384,454.9695,2253.0
2021-11-02 15:30:00,473.05,473.05,471.73,471.73,2623.0,455.0946,455.0946,453.8247,453.8247,2623.0
2021-11-02 15:40:00,472.04,472.24,471.91,472.1,3399.0,454.1229,454.3153,453.9979,454.1807,3399.0
2021-11-02 15:50:00,471.95,471.95,470.83,470.94,9844.0,454.0363,454.0363,452.9589,453.0647,9844.0
2021-11-03 09:30:00,470.38,472.61,470.29,470.29,2445.0,452.5259,454.6713,452.4394,452.4394,2445.0
2021-11-03 09:40:00,471.29,471.98,470.47,471.98,1135.0,453.4014,454.0652,452.6125,454.0652,1135.0
2021-11-03 09:50:00,471.65,471.65,470.5,471.02,950.0,453.7477,453.7477,452.6414,453.1416,950.0
2021-11-03 10:00:00,471.24,471.25,468.98,469.68,1738.0,453.3533,453.3629,451.1791,451.8525,1738.0
2021-11-03 10:10:00,468.69,470.31,468.69,470.31,3820.0,450.9001,452.4586,450.9001,452.4586,3820.0
2021-11-03 10:20:00,470.5,472.92,470.45,472.79,3915.0,452.6414,454.9695,452.5933,454.8445,3915.0
2021-11-03 10:30:00,472.79,474.1,472.79,473.93,5303.0,454.8445,456.1047,454.8445,455.9412,5303.0
2021-11-03 10:40:00,474.49,475.58,473.89,475.1,6617.0,456.4799,457.5286,455.9027,457.0668,6617.0
2021-11-03 10:50:00,475.42,476.27,475.42,476.27,1278.0,457.3746,458.1924,457.3746,458.1924,1278.0
2021-11-03 11:00:00,475.84,476.17,474.88,474.89,1100.0,457.7787,458.0962,456.8551,456.8648,1100.0
2021-11-03 11:10:00,475.11,475.9,475.11,475.37,1500.0,457.0764,457.8364,457.0764,457.3265,1500.0
2021-11-03 11:20:00,475.24,475.25,474.67,475.25,1005.0,457.2015,457.2111,456.6531,457.2111,1005.0
2021-11-03 11:30:00,475.39,475.63,475.04,475.05,2295.0,457.3458,457.5767,457.0091,457.0187,2295.0
2021-11-03 11:40:00,475.24,476.0,475.0,476.0,2620.0,457.2015,457.9326,456.9706,457.9326,2620.0
2021-11-03 11:50:00,476.13,476.64,476.13,476.64,1634.0,458.0577,458.5483,458.0577,458.5483,1634.0
2021-11-03 12:00:00,476.56,476.56,476.01,476.42,1727.0,458.4714,458.4714,457.9422,458.3367,1727.0
2021-11-03 12:10:00,476.3,476.58,476.03,476.58,622.0,458.2212,458.4906,457.9615,458.4906,622.0
2021-11-03 12:20:00,475.43,475.43,475.23,475.24,600.0,457.3843,457.3843,457.1918,457.2015,600.0
2021-11-03 12:30:00,475.13,475.13,473.67,473.94,1916.0,457.0956,457.0956,455.6911,455.9508,1916.0
2021-11-03 12:40:00,473.93,474.42,473.79,473.91,3999.0,455.9412,456.4126,455.8065,455.922,3999.0
2021-11-03 12:50:00,473.77,473.87,473.01,473.78,8792.0,455.7873,455.8835,455.0561,455.7969,8792.0
2021-11-03 13:00:00,473.18,474.05,473.17,473.9,800.0,455.2197,456.0566,455.21,455.9123,800.0
2021-11-03 13:10:00,474.12,474.69,473.89,474.69,2834.0,456.124,456.6723,455.9027,456.6723,2834.0
2021-11-03 13:20:00,474.88,475.35,474.11,474.12,1300.0,456.8551,457.3073,456.1144,456.124,1300.0
2021-11-03 13:30:00,474.25,474.28,473.93,473.93,900.0,456.249,456.2779,455.9412,455.9412,900.0
2021-11-03 13:40:00,474.39,474.58,473.93,474.4,5914.0,456.3837,456.5665,455.9412,456.3934,5914.0
2021-11-03 13:50:00,474.28,475.0,473.31,474.8,14388.0,456.2779,456.9706,455.3447,456.7782,14388.0
2021-11-03 14:00:00,474.01,474.48,473.75,474.48,760.0,456.0182,456.4703,455.768,456.4703,760.0
2021-11-03 14:10:00,473.96,473.97,473.37,473.37,1170.0,455.9701,455.9797,455.4024,455.4024,1170.0
2021-11-03 14:20:00,473.68,474.04,473.68,473.82,1000.0,455.7007,456.047,455.7007,455.8354,1000.0
2021-11-03 14:30:00,474.09,474.65,473.93,474.41,1918.0,456.0951,456.6339,455.9412,456.403,1918.0
2021-11-03 14:40:00,474.6,475.5,474.6,475.5,2100.0,456.5858,457.4516,456.5858,457.4516,2100.0
2021-11-03 14:50:00,475.74,475.79,475.38,475.38,1446.0,457.6825,457.7306,457.3362,457.3362,1446.0
2021-11-03 15:00:00,475.55,475.55,474.41,474.75,2618.0,457.4997,457.4997,456.403,456.7301,2618.0
2021-11-03 15:10:00,474.74,474.74,473.83,473.83,600.0,456.7204,456.7204,455.845,455.845,600.0
2021-11-03 15:20:00,473.08,473.08,472.75,473.02,1636.0,455.1235,455.1235,454.806,455.0657,1636.0
2021-11-03 15:30:00,472.88,474.0,472.87,473.89,2200.0,454.931,456.0085,454.9214,455.9027,2200.0
2021-11-03 15:40:00,473.75,475.06,473.75,474.67,3706.0,455.768,457.0283,455.768,456.6531,3706.0
2021-11-03 15:50:00,474.69,475.0,474.32,474.63,16380.0,456.6723,456.9706,456.3164,456.6146,16380.0
2021-11-04 09:30:00,475.49,476.64,474.01,474.01,4008.0,457.442,458.5483,456.0182,456.0182,4008.0
2021-11-04 09:40:00,476.64,478.68,476.64,477.56,2208.0,458.5483,460.5109,458.5483,459.4334,2208.0
2021-11-04 09:50:00,477.55,480.99,477.54,480.99,3845.0,459.4238,462.7332,459.4142,462.7332,3845.0
2021-11-04 10:00:00,480.99,481.8,479.96,480.96,6080.0,462.7332,463.5125,461.7423,462.7044,6080.0
2021-11-04 10:10:00,481.39,482.88,481.39,481.87,1559.0,463.118,464.5515,463.118,463.5798,1559.0
2021-11-04 10:20:00,482.06,482.84,481.79,482.58,700.0,463.7626,464.513,463.5029,464.2629,700.0
2021-11-04 10:30:00,482.82,483.18,481.57,483.18,1348.0,464.4938,464.8401,463.2912,464.8401,1348.0
2021-11-04 10:40:00,484.03,484.03,482.39,482.84,2000.0,465.6578,465.6578,464.0801,464.513,2000.0
2021-11-04 10:50:00,482.84,483.36,482.78,483.12,1519.0,464.513,465.0133,464.4553,464.7824,1519.0
2021-11-04 11:00:00,483.19,483.28,481.7,481.7,4532.0,464.8497,464.9363,463.4163,463.4163,4532.0
2021-11-04 11:10:00,481.6,481.6,480.18,480.18,800.0,463.3201,463.3201,461.954,461.954,800.0
2021-11-04 11:20:00,480.06,480.08,479.41,479.66,1544.0,461.8385,461.8578,461.2132,461.4537,1544.0
2021-11-04 11:30:00,480.31,481.11,479.88,481.02,1299.0,462.079,462.8487,461.6654,462.7621,1299.0
2021-11-04 11:40:00,480.8,481.63,480.68,481.63,1479.0,462.5504,463.3489,462.435,463.3489,1479.0
2021-11-04 11:50:00,481.71,482.47,481.71,482.17,525.0,463.4259,464.157,463.4259,463.8684,525.0
2021-11-04 12:00:00,481.83,482.17,481.45,481.73,2285.0,463.5413,463.8684,463.1758,463.4451,2285.0
2021-11-04 12:10:00,481.71,481.84,481.26,481.26,300.0,463.4259,463.551,462.993,462.993,300.0
2021-11-04 12:20:00,481.36,482.03,480.94,481.2,3047.0,463.0892,463.7337,462.6851,462.9352,3047.0
2021-11-04 12:30:00,481.22,481.73,480.93,480.95,1726.0,462.9545,463.4451,462.6755,462.6947,1726.0
2021-11-04 12:40:00,481.75,482.57,481.75,482.19,1107.0,463.4644,464.2532,463.4644,463.8877,1107.0
2021-11-04 12:50:00,482.37,482.76,482.29,482.63,900.0,464.0608,464.436,463.9839,464.311,900.0
2021-11-04 13:00:00,482.51,482.51,481.82,481.89,1691.0,464.1955,464.1955,463.5317,463.5991,1691.0
2021-11-04 13:10:00,481.77,482.55,481.76,482.55,2305.0,463.4836,464.234,463.474,464.234,2305.0
2021-11-04 13:20:00,482.54,482.99,482.17,482.97,1500.0,464.2244,464.6573,463.8684,464.6381,1500.0
2021-11-04 13:30:00,482.8,482.91,481.27,482.1,3651.0,464.4745,464.5803,463.0026,463.8011,3651.0
2021-11-04 13:40:00,482.39,482.64,482.14,482.29,1541.0,464.0801,464.3206,463.8396,463.9839,1541.0
2021-11-04 13:50:00,482.0,482.0,480.82,481.58,3800.0,463.7049,463.7049,462.5697,463.3008,3800.0
2021-11-04 14:00:00,481.27,481.27,480.56,481.02,1900.0,463.0026,463.0026,462.3195,462.7621,1900.0
2021-11-04 14:10:00,480.64,481.38,480.53,481.04,1302.0,462.3965,463.1084,462.2907,462.7813,1302.0
2021-11-04 14:20:00,480.87,480.91,480.6,480.91,900.0,462.6178,462.6563,462.358,462.6563,900.0
2021-11-04 14:30:00,480.64,480.92,480.32,480.32,2300.0,462.3965,462.6659,462.0887,462.0887,2300.0
2021-11-04 14:40:00,480.1,480.11,480.01,480.06,700.0,461.877,461.8866,461.7904,461.8385,700.0
2021-11-04 14:50:00,479.98,480.27,479.22,479.81,1400.0,461.7616,462.0405,461.0304,461.598,1400.0
2021-11-04 15:00:00,480.23,480.23,479.73,479.74,600.0,462.0021,462.0021,461.521,461.5307,600.0
2021-11-04 15:10:00,479.63,480.0,479.56,479.73,2868.0,461.4248,461.7808,461.3575,461.521,2868.0
2021-11-04 15:20:00,479.42,479.42,478.55,478.77,1200.0,461.2228,461.2228,460.3858,460.5975,1200.0
2021-11-04 15:30:00,479.0,479.08,478.25,478.32,2980.0,460.8188,460.8957,460.0972,460.1646,2980.0
2021-11-04 15:40:00,478.3,478.85,477.1,478.52,10976.0,460.1453,460.6744,458.9909,460.357,10976.0
2021-11-04 15:50:00,478.27,480.01,478.27,479.72,21158.0,460.1165,461.7904,460.1165,461.5114,21158.0
2021-11-05 09:30:00,479.29,482.31,479.29,482.31,5086.0,462.6772,465.5925,462.6772,465.5925,5086.0
2021-11-05 09:40:00,480.53,483.0,480.53,483.0,811.0,463.8742,466.2586,463.8742,466.2586,811.0
2021-11-05 09:50:00,483.0,483.51,481.43,481.77,1723.0,466.2586,466.7509,464.743,465.0713,1723.0
2021-11-05 10:00:00,480.97,481.69,480.56,480.63,1886.0,464.299,464.994,463.9032,463.9708,1886.0
2021-11-05 10:10:00,480.81,480.81,479.69,479.7,522.0,464.1445,464.1445,463.0634,463.073,522.0
2021-11-05 10:20:00,479.88,479.88,477.88,478.02,3600.0,463.2468,463.2468,461.3161,461.4512,3600.0
2021-11-05 10:30:00,478.11,478.11,476.91,477.78,3326.0,461.5381,461.5381,460.3797,461.2196,3326.0
2021-11-05 10:40:00,477.82,477.82,477.28,477.4,3363.0,461.2582,461.2582,460.7369,460.8527,3363.0
2021-11-05 10:50:00,477.66,478.84,477.62,478.26,1900.0,461.1037,462.2428,461.0651,461.6829,1900.0
2021-11-05 11:00:00,478.9,478.96,477.59,477.59,2700.0,462.3007,462.3587,461.0361,461.0361,2700.0
2021-11-05 11:10:00,477.91,478.27,477.47,477.47,4108.0,461.345,461.6926,460.9203,460.9203,4108.0
2021-11-05 11:20:00,477.05,477.17,477.05,477.17,300.0,460.5149,460.6307,460.5149,460.6307,300.0
2021-11-05 11:30:00,476.39,476.81,476.39,476.48,500.0,459.8777,460.2832,459.8777,459.9646,500.0
2021-11-05 11:40:00,476.53,476.53,475.88,476.51,902.0,460.0129,460.0129,459.3854,459.9936,902.0
2021-11-05 11:50:00,476.68,476.68,476.15,476.16,700.0,460.1577,460.1577,459.6461,459.6557,700.0
2021-11-05 12:00:00,475.83,475.84,475.09,475.29,802.0,459.3371,459.3468,458.6228,458.8159,802.0
2021-11-05 12:10:00,474.66,475.13,474.47,475.13,800.0,458.2077,458.6614,458.0243,458.6614,800.0
2021-11-05 12:20:00,474.84,475.1,474.38,474.39,1008.0,458.3815,458.6324,457.9374,457.9471,1008.0
2021-11-05 12:30:00,474.79,475.22,474.7,475.22,1325.0,458.3332,458.7483,458.2463,458.7483,1325.0
2021-11-05 12:40:00,474.74,474.92,474.45,474.54,602.0,458.2849,458.4587,458.005,458.0919,602.0
2021-11-05 12:50:00,474.4,474.79,474.4,474.66,1200.0,457.9567,458.3332,457.9567,458.2077,1200.0
2021-11-05 13:00:00,474.48,474.48,474.08,474.23,800.0,458.0339,458.0339,457.6478,457.7926,800.0
2021-11-05 13:10:00,474.29,474.75,474.08,474.75,800.0,457.8505,458.2946,457.6478,458.2946,800.0
2021-11-05 13:20:00,473.97,474.08,472.78,472.78,815.0,457.5416,457.6478,456.3929,456.3929,815.0
2021-11-05 13:30:00,472.75,473.03,472.75,473.03,300.0,456.3639,456.6342,456.3639,456.6342,300.0
2021-11-05 13:40:00,472.74,473.03,472.26,472.43,1002.0,456.3542,456.6342,455.8909,456.055,1002.0
2021-11-05 13:50:00,472.76,473.01,472.73,472.9,1020.0,456.3736,456.6149,456.3446,456.5087,1020.0
2021-11-05 14:00:00,472.71,473.11,472.71,473.0,637.0,456.3253,456.7114,456.3253,456.6052,637.0
2021-11-05 14:10:00,473.19,473.19,473.17,473.17,200.0,456.7886,456.7886,456.7693,456.7693,200.0
2021-11-05 14:20:00,473.5,473.97,473.06,473.97,2000.0,457.0879,457.5416,456.6632,457.5416,2000.0
2021-11-05 14:30:00,474.21,474.21,473.77,473.77,508.0,457.7733,457.7733,457.3485,457.3485,508.0
2021-11-05 14:40:00,473.74,473.92,473.65,473.68,800.0,457.3196,457.4933,457.2327,457.2617,800.0
2021-11-05 14:50:00,473.91,474.04,473.36,473.61,3236.0,457.4837,457.6092,456.9528,457.1941,3236.0
2021-11-05 15:00:00,473.43,473.7,472.57,472.64,2711.0,457.0203,457.281,456.1901,456.2577,2711.0
2021-11-05 15:10:00,472.6,473.3,472.6,473.17,3800.0,456.2191,456.8948,456.2191,456.7693,3800.0
2021-11-05 15:20:00,472.71,473.04,472.54,472.71,2895.0,456.3253,456.6438,456.1612,456.3253,2895.0
2021-11-05 15:30:00,472.85,474.32,472.74,473.43,6915.0,456.4604,457.8795,456.3542,457.0203,6915.0
2021-11-05 15:40:00,473.69,473.69,472.35,472.38,2807.0,457.2713,457.2713,455.9778,456.0067,2807.0
2021-11-05 15:50:00,472.92,473.41,472.26,472.85,12865.0,456.528,457.001,455.8909,456.4604,12865.0
2021-11-08 09:30:00,475.48,475.48,472.88,472.89,5293.0,458.9993,458.9993,456.4894,456.499,5293.0
2021-11-08 09:40:00,471.92,472.38,471.92,472.38,816.0,455.5627,456.0067,455.5627,456.0067,816.0
2021-11-08 09:50:00,471.88,472.17,471.35,471.35,400.0,455.5241,455.804,455.0124,455.0124,400.0
2021-11-08 10:00:00,470.44,470.44,468.33,468.33,5240.0,454.134,454.134,452.0971,452.0971,5240.0
2021-11-08 10:10:00,469.39,470.88,469.39,470.49,901.0,453.1204,454.5587,453.1204,454.1822,901.0
2021-11-08 10:20:00,471.25,472.66,471.25,472.17,1849.0,454.9159,456.277,454.9159,455.804,1849.0
2021-11-08 10:30:00,472.02,472.61,471.89,472.61,500.0,455.6592,456.2288,455.5337,456.2288,500.0
2021-11-08 10:40:00,472.69,473.06,472.68,473.06,700.0,456.306,456.6632,456.2963,456.6632,700.0
2021-11-08 10:50:00,472.76,472.76,471.74,472.65,2065.0,456.3736,456.3736,455.3889,456.2674,2065.0
2021-11-08 11:00:00,472.48,473.76,472.42,473.16,900.0,456.1033,457.3389,456.0453,456.7597,900.0
2021-11-08 11:10:00,473.5,474.18,473.3,474.01,2400.0,457.0879,457.7443,456.8948,457.5802,2400.0
2021-11-08 11:20:00,474.0,474.0,473.34,473.34,600.0,457.5706,457.5706,456.9334,456.9334,600.0
2021-11-08 11:30:00,473.09,473.09,472.78,472.78,300.0,456.6921,456.6921,456.3929,456.3929,300.0
2021-11-08 11:40:00,472.79,473.37,472.79,473.37,700.0,456.4025,456.9624,456.4025,456.9624,700.0
2021-11-08 11:50:00,473.84,474.0,473.33,473.33,1200.0,457.4161,457.5706,456.9238,456.9238,1200.0
2021-11-08 12:00:00,473.47,473.64,473.14,473.52,910.0,457.0589,457.2231,456.7404,457.1072,910.0
2021-11-08 12:10:00,473.67,473.95,473.67,473.95,419.0,457.252,457.5223,457.252,457.5223,419.0
2021-11-08 12:20:00,473.96,473.99,473.37,473.37,845.0,457.532,457.5609,456.9624,456.9624,845.0
2021-11-08 12:30:00,473.52,473.76,473.17,473.56,1302.0,457.1072,457.3389,456.7693,457.1458,1302.0
2021-11-08 12:40:00,473.15,473.29,472.91,473.29,600.0,456.75,456.8852,456.5184,456.8852,600.0
2021-11-08 12:50:00,472.92,473.43,472.92,473.2,600.0,456.528,457.0203,456.528,456.7983,600.0
2021-11-08 13:00:00,473.2,473.2,472.99,472.99,406.0,456.7983,456.7983,456.5956,456.5956,406.0
2021-11-08 13:10:00,472.9,473.42,472.75,473.26,1700.0,456.5087,457.0107,456.3639,456.8562,1700.0
2021-11-08 13:20:00,473.59,474.18,473.59,473.9,1594.0,457.1748,457.7443,457.1748,457.474,1594.0
2021-11-08 13:30:00,474.04,474.25,473.67,474.18,2159.0,457.6092,457.8119,457.252,457.7443,2159.0
2021-11-08 13:40:00,473.96,474.0,473.63,473.78,1713.0,457.532,457.5706,457.2134,457.3582,1713.0
2021-11-08 13:50:00,473.85,474.14,473.8,474.0,3929.0,457.4258,457.7057,457.3775,457.5706,3929.0
2021-11-08 14:00:00,473.92,473.95,473.73,473.73,610.0,457.4933,457.5223,457.3099,457.3099,610.0
2021-11-08 14:10:00,473.63,473.63,473.45,473.45,1000.0,457.2134,457.2134,457.0396,457.0396,1000.0
2021-11-08 14:20:00,473.32,473.32,473.32,473.32,100.0,456.9141,456.9141,456.9141,456.9141,100.0
2021-11-08 14:30:00,473.08,473.08,473.08,473.08,100.0,456.6825,456.6825,456.6825,456.6825,100.0
2021-11-08 14:40:00,473.1,473.1,472.64,472.92,400.0,456.7018,456.7018,456.2577,456.528,400.0
2021-11-08 14:50:00,472.55,473.32,472.54,473.15,1512.0,456.1708,456.9141,456.1612,456.75,1512.0
2021-11-08 15:00:00,472.95,472.97,472.84,472.84,428.0,456.557,456.5763,456.4508,456.4508,428.0
2021-11-08 15:10:00,473.02,473.02,472.84,472.84,200.0,456.6245,456.6245,456.4508,456.4508,200.0
2021-11-08 15:20:00,472.93,473.16,472.74,472.98,2165.0,456.5377,456.7597,456.3542,456.5859,2165.0
2021-11-08 15:30:00,472.88,474.07,472.88,474.07,1319.0,456.4894,457.6381,456.4894,457.6381,1319.0
2021-11-08 15:40:00,474.26,474.26,473.54,473.54,3089.0,457.8216,457.8216,457.1265,457.1265,3089.0
2021-11-08 15:50:00,473.72,475.15,473.71,475.05,17360.0,457.3003,458.6807,457.2906,458.5842,17360.0
2021-11-09 09:30:00,474.5,475.32,474.5,475.31,2596.0,458.0532,458.8448,458.0532,458.8352,2596.0
2021-11-09 09:40:00,475.09,475.09,475.09,475.09,100.0,458.6228,458.6228,458.6228,458.6228,100.0
2021-11-09 09:50:00,475.85,477.28,475.28,477.28,1401.0,459.3564,460.7369,458.8062,460.7369,1401.0
2021-11-09 10:00:00,475.96,476.55,475.96,476.55,202.0,459.4626,460.0322,459.4626,460.0322,202.0
2021-11-09 10:10:00,477.15,477.22,476.1,476.1,2452.0,460.6114,460.679,459.5978,459.5978,2452.0
2021-11-09 10:20:00,475.65,476.11,475.65,476.07,900.0,459.1634,459.6074,459.1634,459.5688,900.0
2021-11-09 10:30:00,476.97,477.8,476.97,477.8,500.0,460.4376,461.2389,460.4376,461.2389,500.0
2021-11-09 10:40:00,477.07,477.16,476.76,476.85,1100.0,460.5342,460.621,460.2349,460.3218,1100.0
2021-11-09 10:50:00,476.26,477.35,476.26,477.35,3436.0,459.7522,460.8045,459.7522,460.8045,3436.0
2021-11-09 11:00:00,477.77,479.43,477.73,478.68,8732.0,461.2099,462.8124,461.1713,462.0884,8732.0
2021-11-09 11:10:00,478.01,478.08,476.8,477.51,900.0,461.4416,461.5092,460.2735,460.9589,900.0
2021-11-09 11:20:00,477.56,478.11,477.11,477.77,1505.0,461.0072,461.5381,460.5728,461.2099,1505.0
2021-11-09 11:30:00,477.68,478.2,477.68,477.78,1000.0,461.123,461.625,461.123,461.2196,1000.0
2021-11-09 11:40:00,477.95,478.42,477.95,478.42,200.0,461.3837,461.8374,461.3837,461.8374,200.0
2021-11-09 11:50:00,477.99,478.56,477.48,478.27,3517.0,461.4223,461.9725,460.93,461.6926,3517.0
2021-11-09 12:00:00,478.29,479.21,478.29,479.06,601.0,461.7119,462.6,461.7119,462.4552,601.0
2021-11-09 12:10:00,479.16,479.86,479.13,479.44,864.0,462.5517,463.2275,462.5228,462.822,864.0
2021-11-09 12:20:00,479.44,479.77,479.3,479.54,1914.0,462.822,463.1406,462.6869,462.9185,1914.0
2021-11-09 12:30:00,479.81,480.26,479.77,479.77,1321.0,463.1792,463.6136,463.1406,463.1406,1321.0
2021-11-09 12:40:00,479.53,479.95,479.31,479.44,1409.0,462.9089,463.3143,462.6965,462.822,1409.0
2021-11-09 12:50:00,479.27,479.27,479.27,479.27,179.0,462.6579,462.6579,462.6579,462.6579,179.0
2021-11-09 13:00:00,479.8,480.19,479.8,479.91,800.0,463.1695,463.546,463.1695,463.2757,800.0
2021-11-09 13:10:00,479.95,480.62,479.95,480.24,960.0,463.3143,463.9611,463.3143,463.5943,960.0
2021-11-09 13:20:00,481.06,481.25,480.74,480.94,800.0,464.3859,464.5693,464.077,464.27,800.0
2021-11-09 13:30:00,480.94,481.25,480.87,480.95,1391.0,464.27,464.5693,464.2024,464.2797,1391.0
2021-11-09 13:40:00,480.51,480.75,480.32,480.36,1068.0,463.8549,464.0866,463.6715,463.7101,1068.0
2021-11-09 13:50:00,480.36,480.37,479.8,480.37,1197.0,463.7101,463.7198,463.1695,463.7198,1197.0
2021-11-09 14:00:00,480.14,480.17,479.91,480.17,821.0,463.4978,463.5267,463.2757,463.5267,821.0
2021-11-09 14:10:00,480.39,480.98,480.28,480.97,1322.0,463.7391,464.3086,463.6329,464.299,1322.0
2021-11-09 14:20:00,480.97,481.53,480.85,480.96,1240.0,464.299,464.8396,464.1831,464.2893,1240.0
2021-11-09 14:30:00,480.7,480.9,480.49,480.84,1500.0,464.0383,464.2314,463.8356,464.1735,1500.0
2021-11-09 14:40:00,481.21,481.34,481.07,481.07,672.0,464.5307,464.6562,464.3955,464.3955,672.0
2021-11-09 14:50:00,480.82,481.16,480.72,481.07,823.0,464.1542,464.4824,464.0576,464.3955,823.0
2021-11-09 15:00:00,480.93,482.39,480.93,482.39,869.0,464.2604,465.6698,464.2604,465.6698,869.0
2021-11-09 15:10:00,481.68,481.68,480.79,480.82,2619.0,464.9844,464.9844,464.1252,464.1542,2619.0
2021-11-09 15:20:00,481.21,481.6,481.15,481.6,809.0,464.5307,464.9071,464.4727,464.9071,809.0
2021-11-09 15:30:00,481.34,481.34,480.74,481.25,2745.0,464.6562,464.6562,464.077,464.5693,2745.0
2021-11-09 15:40:00,481.13,481.98,481.13,481.8,2531.0,464.4534,465.274,464.4534,465.1002,2531.0
2021-11-09 15:50:00,481.89,483.16,481.86,482.13,16548.0,465.1871,466.4131,465.1581,465.4188,16548.0
2021-11-10 09:30:00,482.93,483.94,481.86,483.73,2357.0,466.191,467.166,465.1581,466.9633,2357.0
2021-11-10 09:40:00,483.96,484.0,481.79,481.79,1591.0,467.1853,467.224,465.0906,465.0906,1591.0
2021-11-10 09:50:00,481.03,482.92,481.03,482.18,700.0,464.3569,466.1814,464.3569,465.467,700.0
2021-11-10 10:00:00,481.87,481.87,481.85,481.85,200.0,465.1678,465.1678,465.1485,465.1485,200.0
2021-11-10 10:10:00,481.54,481.8,481.51,481.76,400.0,464.8492,465.1002,464.8203,465.0616,400.0
2021-11-10 10:20:00,481.67,482.43,481.5,482.05,600.0,464.9747,465.7084,464.8106,465.3415,600.0
2021-11-10 10:30:00,481.9,483.52,481.9,483.05,1495.0,465.1967,466.7606,465.1967,466.3069,1495.0
2021-11-10 10:40:00,482.86,482.91,482.62,482.91,550.0,466.1235,466.1717,465.8918,466.1717,550.0
2021-11-10 10:50:00,482.69,482.69,482.44,482.44,1430.0,465.9594,465.9594,465.718,465.718,1430.0
2021-11-10 11:00:00,482.0,482.08,481.74,481.75,566.0,465.2933,465.3705,465.0423,465.0519,566.0
2021-11-10 11:10:00,481.45,482.26,481.35,481.36,1044.0,464.7623,465.5443,464.6658,464.6755,1044.0
2021-11-10 11:20:00,481.34,481.34,481.05,481.05,304.0,464.6562,464.6562,464.3762,464.3762,304.0
2021-11-10 11:30:00,481.28,481.32,480.42,480.42,400.0,464.5982,464.6369,463.768,463.768,400.0
2021-11-10 11:40:00,480.83,480.83,480.83,480.83,166.0,464.1638,464.1638,464.1638,464.1638,166.0
2021-11-10 11:50:00,480.62,480.68,479.67,479.77,1210.0,463.9611,464.019,463.044,463.1406,1210.0
2021-11-10 12:00:00,480.03,480.03,479.52,479.55,701.0,463.3916,463.3916,462.8992,462.9282,701.0
2021-11-10 12:10:00,479.48,479.48,478.98,478.98,228.0,462.8606,462.8606,462.378,462.378,228.0
2021-11-10 12:20:00,479.21,479.34,479.05,479.34,400.0,462.6,462.7255,462.4455,462.7255,400.0
2021-11-10 12:30:00,479.21,479.21,478.93,478.93,439.0,462.6,462.6,462.3297,462.3297,439.0
2021-11-10 12:40:00,478.93,478.94,477.93,478.05,715.0,462.3297,462.3393,461.3644,461.4802,715.0
2021-11-10 12:50:00,477.85,478.05,477.84,478.05,200.0,461.2871,461.4802,461.2775,461.4802,200.0
2021-11-10 13:00:00,478.4,478.4,477.68,478.01,840.0,461.8181,461.8181,461.123,461.4416,840.0
2021-11-10 13:10:00,477.91,478.24,477.91,478.06,500.0,461.345,461.6636,461.345,461.4898,500.0
2021-11-10 13:20:00,478.33,478.84,478.33,478.39,831.0,461.7505,462.2428,461.7505,461.8084,831.0
2021-11-10 13:30:00,478.74,478.74,478.74,478.74,100.0,462.1463,462.1463,462.1463,462.1463,100.0
2021-11-10 13:40:00,479.19,479.22,478.88,478.88,640.0,462.5807,462.6096,462.2814,462.2814,640.0
2021-11-10 13:50:00,478.88,478.88,478.88,478.88,0.0,462.2814,462.2814,462.2814,462.2814,0.0
2021-11-10 14:00:00,478.66,479.09,478.66,479.08,415.0,462.0691,462.4841,462.0691,462.4745,415.0
2021-11-10 14:10:00,479.78,479.88,479.78,479.88,300.0,463.1502,463.2468,463.1502,463.2468,300.0
2021-11-10 14:20:00,479.87,479.99,479.84,479.97,801.0,463.2371,463.353,463.2082,463.3336,801.0
2021-11-10 14:30:00,480.15,480.43,479.84,480.18,702.0,463.5074,463.7777,463.2082,463.5364,702.0
2021-11-10 14:40:00,480.07,481.12,480.07,480.89,1200.0,463.4302,464.4438,463.4302,464.2218,1200.0
2021-11-10 14:50:00,480.43,480.62,480.27,480.62,500.0,463.7777,463.9611,463.6232,463.9611,500.0
2021-11-10 15:00:00,480.97,480.97,480.67,480.67,300.0,464.299,464.299,464.0094,464.0094,300.0
2021-11-10 15:10:00,480.62,480.75,480.62,480.75,300.0,463.9611,464.0866,463.9611,464.0866,300.0
2021-11-10 15:20:00,481.06,481.06,480.19,480.27,911.0,464.3859,464.3859,463.546,463.6232,911.0
2021-11-10 15:30:00,480.3,480.71,479.95,480.71,1222.0,463.6522,464.048,463.3143,464.048,1222.0
2021-11-10 15:40:00,480.93,481.03,479.55,480.7,2580.0,464.2604,464.3569,462.9282,464.0383,2580.0
2021-11-10 15:50:00,480.63,481.36,480.58,480.75,12261.0,463.9708,464.6755,463.9225,464.0866,12261.0
2021-11-11 09:30:00,480.48,480.48,476.88,476.89,5538.0,463.826,463.826,460.3507,460.3604,5538.0
2021-11-11 09:40:00,478.36,479.55,478.36,479.55,1369.0,461.7794,462.9282,461.7794,462.9282,1369.0
2021-11-11 09:50:00,479.39,479.67,478.41,479.67,700.0,462.7737,463.044,461.8277,463.044,700.0
2021-11-11 10:00:00,479.95,481.5,479.95,480.67,4499.0,463.3143,464.8106,463.3143,464.0094,4499.0
2021-11-11 10:10:00,480.0,480.68,480.0,480.41,1095.0,463.3626,464.019,463.3626,463.7584,1095.0
2021-11-11 10:20:00,480.59,481.56,480.03,481.56,1510.0,463.9322,464.8685,463.3916,464.8685,1510.0
2021-11-11 10:30:00,481.29,481.29,480.91,481.25,1498.0,464.6079,464.6079,464.2411,464.5693,1498.0
2021-11-11 10:40:00,480.81,481.31,480.71,481.31,1141.0,464.1445,464.6272,464.048,464.6272,1141.0
2021-11-11 10:50:00,481.51,481.66,480.68,480.68,1391.0,464.8203,464.9651,464.019,464.019,1391.0
2021-11-11 11:00:00,480.45,480.45,479.48,479.65,1832.0,463.797,463.797,462.8606,463.0247,1832.0
2021-11-11 11:10:00,480.01,480.01,480.01,480.01,100.0,463.3723,463.3723,463.3723,463.3723,100.0
2021-11-11 11:20:00,480.88,480.91,479.96,480.21,2156.0,464.2121,464.2411,463.324,463.5653,2156.0
2021-11-11 11:30:00,480.25,480.53,479.89,480.3,1381.0,463.6039,463.8742,463.2564,463.6522,1381.0
2021-11-11 11:40:00,480.04,480.73,479.79,480.73,2001.0,463.4012,464.0673,463.1599,464.0673,2001.0
2021-11-11 11:50:00,481.31,481.31,481.31,481.31,100.0,464.6272,464.6272,464.6272,464.6272,100.0
2021-11-11 12:00:00,481.83,481.94,481.82,481.82,503.0,465.1292,465.2354,465.1195,465.1195,503.0
2021-11-11 12:10:00,481.55,481.74,481.52,481.74,747.0,464.8589,465.0423,464.8299,465.0423,747.0
2021-11-11 12:20:00,481.61,481.61,481.5,481.5,200.0,464.9168,464.9168,464.8106,464.8106,200.0
2021-11-11 12:30:00,481.5,481.5,481.5,481.5,0.0,464.8106,464.8106,464.8106,464.8106,0.0
2021-11-11 12:40:00,482.5,482.5,481.77,482.27,2440.0,465.776,465.776,465.0713,465.5539,2440.0
2021-11-11 12:50:00,482.36,482.37,482.24,482.24,401.0,465.6408,465.6505,465.525,465.525,401.0
2021-11-11 13:00:00,482.28,482.28,481.14,481.14,600.0,465.5636,465.5636,464.4631,464.4631,600.0
2021-11-11 13:10:00,481.45,481.65,481.45,481.64,401.0,464.7623,464.9554,464.7623,464.9458,401.0
2021-11-11 13:20:00,481.47,481.9,481.35,481.9,1245.0,464.7817,465.1967,464.6658,465.1967,1245.0
2021-11-11 13:30:00,481.92,482.24,481.92,482.24,285.0,465.2161,465.525,465.2161,465.525,285.0
2021-11-11 13:40:00,482.22,482.99,482.17,482.69,2312.0,465.5057,466.249,465.4574,465.9594,2312.0
2021-11-11 13:50:00,482.29,482.29,481.65,482.18,7166.0,465.5732,465.5732,464.9554,465.467,7166.0
2021-11-11 14:00:00,482.04,482.21,481.59,482.21,800.0,465.3319,465.496,464.8975,465.496,800.0
2021-11-11 14:10:00,482.54,483.01,482.54,482.85,1100.0,465.8146,466.2683,465.8146,466.1138,1100.0
2021-11-11 14:20:00,482.84,482.91,482.32,482.37,1121.0,466.1042,466.1717,465.6022,465.6505,1121.0
2021-11-11 14:30:00,482.43,482.48,482.29,482.47,850.0,465.7084,465.7566,465.5732,465.747,850.0
2021-11-11 14:40:00,482.68,483.35,482.68,483.35,1500.0,465.9497,466.5965,465.9497,466.5965,1500.0
2021-11-11 14:50:00,483.23,483.28,482.82,482.87,997.0,466.4806,466.5289,466.0849,466.1331,997.0
2021-11-11 15:00:00,483.0,483.3,482.96,483.3,1100.0,466.2586,466.5482,466.22,466.5482,1100.0
2021-11-11 15:10:00,483.14,483.62,483.13,483.62,2133.0,466.3938,466.8571,466.3841,466.8571,2133.0
2021-11-11 15:20:00,483.72,484.45,483.72,484.45,1400.0,466.9537,467.6584,466.9537,467.6584,1400.0
2021-11-11 15:30:00,484.3,484.41,483.52,484.41,1907.0,467.5136,467.6197,466.7606,467.6197,1907.0
2021-11-11 15:40:00,484.42,484.46,484.2,484.27,1200.0,467.6294,467.668,467.417,467.4846,1200.0
2021-11-11 15:50:00,484.56,484.77,483.7,484.6,12769.0,467.7645,467.9673,466.9344,467.8032,12769.0
2021-11-12 09:30:00,486.48,486.48,483.74,485.15,5070.0,469.618,469.618,466.973,468.3341,5070.0
2021-11-12 09:40:00,485.9,486.6,485.9,486.6,826.0,469.0581,469.7338,469.0581,469.7338,826.0
2021-11-12 09:50:00,487.27,487.77,486.9,486.91,1242.0,470.3806,470.8633,470.0234,470.0331,1242.0
2021-11-12 10:00:00,486.87,486.87,485.99,486.74,501.0,469.9945,469.9945,469.145,469.869,501.0
2021-11-12 10:10:00,486.75,487.13,486.5,487.06,1756.0,469.8786,470.2455,469.6373,470.1779,1756.0
2021-11-12 10:20:00,486.99,487.39,486.99,487.39,594.0,470.1103,470.4965,470.1103,470.4965,594.0
2021-11-12 10:30:00,487.43,487.44,486.59,487.23,2840.0,470.5351,470.5447,469.7242,470.342,2840.0
2021-11-12 10:40:00,486.86,487.18,486.63,487.11,908.0,469.9848,470.2937,469.7628,470.2262,908.0
2021-11-12 10:50:00,487.55,487.67,487.24,487.67,1019.0,470.6509,470.7668,470.3517,470.7668,1019.0
2021-11-12 11:00:00,488.06,488.69,488.06,488.16,2363.0,471.1432,471.7514,471.1432,471.2398,2363.0
2021-11-12 11:10:00,488.3,489.08,488.06,489.08,2856.0,471.3749,472.1279,471.1432,472.1279,2856.0
2021-11-12 11:20:00,488.91,488.94,488.61,488.94,1000.0,471.9638,471.9927,471.6742,471.9927,1000.0
2021-11-12 11:30:00,489.03,490.0,489.03,490.0,481.0,472.0796,473.016,472.0796,473.016,481.0
2021-11-12 11:40:00,490.3,490.34,490.3,490.34,300.0,473.3056,473.3442,473.3056,473.3442,300.0
2021-11-12 11:50:00,490.6,490.85,490.47,490.85,700.0,473.5952,473.8365,473.4697,473.8365,700.0
2021-11-12 12:00:00,490.44,490.71,490.44,490.71,200.0,473.4407,473.7014,473.4407,473.7014,200.0
2021-11-12 12:10:00,490.26,491.27,490.26,490.84,666.0,473.267,474.242,473.267,473.8269,666.0
2021-11-12 12:20:00,490.8,490.8,489.98,490.71,758.0,473.7883,473.7883,472.9967,473.7014,758.0
2021-11-12 12:30:00,490.48,490.48,490.12,490.12,813.0,473.4794,473.4794,473.1318,473.1318,813.0
2021-11-12 12:40:00,490.39,490.44,490.33,490.33,745.0,473.3925,473.4407,473.3346,473.3346,745.0
2021-11-12 12:50:00,490.37,490.37,490.37,490.37,101.0,473.3732,473.3732,473.3732,473.3732,101.0
2021-11-12 13:00:00,490.3,490.3,490.22,490.22,201.0,473.3056,473.3056,473.2284,473.2284,201.0
2021-11-12 13:10:00,490.28,490.28,490.25,490.25,700.0,473.2863,473.2863,473.2573,473.2573,700.0
2021-11-12 13:20:00,490.47,490.47,489.6,489.6,3192.0,473.4697,473.4697,472.6299,472.6299,3192.0
2021-11-12 13:30:00,489.73,489.73,489.73,489.73,601.0,472.7554,472.7554,472.7554,472.7554,601.0
2021-11-12 13:40:00,489.99,490.02,489.33,489.4,1050.0,473.0063,473.0353,472.3692,472.4368,1050.0
2021-11-12 13:50:00,489.82,490.0,489.74,489.74,602.0,472.8422,473.016,472.765,472.765,602.0
2021-11-12 14:00:00,489.67,489.67,488.97,488.98,530.0,472.6974,472.6974,472.0217,472.0313,530.0
2021-11-12 14:10:00,488.64,488.72,488.6,488.6,566.0,471.7031,471.7804,471.6645,471.6645,566.0
2021-11-12 14:20:00,488.48,488.74,488.48,488.74,300.0,471.5487,471.7997,471.5487,471.7997,300.0
2021-11-12 14:30:00,488.53,488.73,488.5,488.5,400.0,471.5969,471.79,471.568,471.568,400.0
2021-11-12 14:40:00,488.54,488.54,488.08,488.08,300.0,471.6066,471.6066,471.1625,471.1625,300.0
2021-11-12 14:50:00,488.47,488.85,488.16,488.8,1664.0,471.539,471.9059,471.2398,471.8576,1664.0
2021-11-12 15:00:00,488.67,488.93,488.67,488.93,300.0,471.7321,471.9831,471.7321,471.9831,300.0
2021-11-12 15:10:00,489.3,489.31,489.13,489.14,1001.0,472.3403,472.3499,472.1761,472.1858,1001.0
2021-11-12 15:20:00,489.49,489.82,489.44,489.8,1102.0,472.5237,472.8422,472.4754,472.8229,1102.0
2021-11-12 15:30:00,489.64,490.66,489.56,489.56,700.0,472.6685,473.6531,472.5912,472.5912,700.0
2021-11-12 15:40:00,490.1,490.15,489.36,489.59,1229.0,473.1125,473.1608,472.3982,472.6202,1229.0
2021-11-12 15:50:00,489.65,490.0,489.05,489.82,9428.0,472.6781,473.016,472.0989,472.8422,9428.0
2021-11-15 09:30:00,490.33,491.38,489.65,490.76,4923.0,473.3346,474.3482,472.6781,473.7497,4923.0
2021-11-15 09:40:00,488.93,488.93,488.93,488.93,100.0,471.9831,471.9831,471.9831,471.9831,100.0
2021-11-15 09:50:00,488.75,490.62,487.73,490.62,580.0,471.8093,473.6145,470.8247,473.6145,580.0
2021-11-15 10:00:00,489.48,489.48,488.67,489.02,1500.0,472.514,472.514,471.7321,472.07,1500.0
2021-11-15 10:10:00,488.84,490.01,488.84,490.01,607.0,471.8962,473.0256,471.8962,473.0256,607.0
2021-11-15 10:20:00,490.41,490.41,490.26,490.26,300.0,473.4118,473.4118,473.267,473.267,300.0
2021-11-15 10:30:00,490.84,491.03,490.84,490.89,400.0,473.8269,474.0103,473.8269,473.8751,400.0
2021-11-15 10:40:00,490.31,490.71,490.31,490.71,900.0,473.3152,473.7014,473.3152,473.7014,900.0
2021-11-15 10:50:00,490.67,490.67,489.84,489.84,945.0,473.6628,473.6628,472.8615,472.8615,945.0
2021-11-15 11:00:00,489.27,489.27,488.52,489.03,700.0,472.3113,472.3113,471.5873,472.0796,700.0
2021-11-15 11:10:00,489.2,489.25,488.8,489.25,2500.0,472.2437,472.292,471.8576,472.292,2500.0
2021-11-15 11:20:00,488.87,488.87,488.68,488.74,1212.0,471.9252,471.9252,471.7417,471.7997,1212.0
2021-11-15 11:30:00,488.93,488.93,488.87,488.87,200.0,471.9831,471.9831,471.9252,471.9252,200.0
2021-11-15 11:40:00,488.25,488.25,487.65,488.15,1900.0,471.3266,471.3266,470.7474,471.2301,1900.0
2021-11-15 11:50:00,488.34,489.02,488.34,489.02,701.0,471.4135,472.07,471.4135,472.07,701.0
2021-11-15 12:00:00,488.79,488.79,488.78,488.79,100.0,471.8479,471.8479,471.8383,471.8479,100.0
2021-11-15 12:10:00,488.37,488.7,488.37,488.47,526.0,471.4425,471.7611,471.4425,471.539,526.0
2021-11-15 12:20:00,488.38,488.78,488.37,488.58,1764.0,471.4521,471.8383,471.4425,471.6452,1764.0
2021-11-15 12:30:00,488.66,488.66,488.66,488.66,100.0,471.7224,471.7224,471.7224,471.7224,100.0
2021-11-15 12:40:00,488.95,488.95,488.95,488.95,100.0,472.0024,472.0024,472.0024,472.0024,100.0
2021-11-15 12:50:00,489.06,489.26,488.72,488.89,3352.0,472.1086,472.3016,471.7804,471.9445,3352.0
2021-11-15 13:00:00,489.09,489.09,488.87,488.87,700.0,472.1375,472.1375,471.9252,471.9252,700.0
2021-11-15 13:10:00,488.8,488.8,488.8,488.8,100.0,471.8576,471.8576,471.8576,471.8576,100.0
2021-11-15 13:20:00,488.35,488.35,487.9,488.0,1700.0,471.4232,471.4232,470.9888,471.0853,1700.0
2021-11-15 13:30:00,488.04,488.08,487.29,487.38,887.0,471.1239,471.1625,470.3999,470.4868,887.0
2021-11-15 13:40:00,487.21,487.24,487.0,487.16,900.0,470.3227,470.3517,470.12,470.2744,900.0
2021-11-15 13:50:00,487.2,487.22,486.72,486.84,1727.0,470.313,470.3324,469.8497,469.9655,1727.0
2021-11-15 14:00:00,486.66,486.66,485.99,486.39,1121.0,469.7918,469.7918,469.145,469.5311,1121.0
2021-11-15 14:10:00,486.03,486.14,485.61,486.11,1000.0,469.1836,469.2898,468.7782,469.2608,1000.0
2021-11-15 14:20:00,485.99,486.47,485.98,486.27,500.0,469.145,469.6083,469.1353,469.4153,500.0
2021-11-15 14:30:00,486.09,486.34,486.08,486.27,1200.0,469.2415,469.4829,469.2319,469.4153,1200.0
2021-11-15 14:40:00,486.0,486.65,486.0,486.17,2373.0,469.1546,469.7821,469.1546,469.3187,2373.0
2021-11-15 14:50:00,486.07,486.24,486.05,486.2,1600.0,469.2222,469.3863,469.2029,469.3477,1600.0
2021-11-15 15:00:00,485.86,485.96,485.41,485.96,900.0,469.0195,469.116,468.5851,469.116,900.0
2021-11-15 15:10:00,485.37,485.37,484.79,485.06,902.0,468.5465,468.5465,467.9866,468.2472,902.0
2021-11-15 15:20:00,485.16,485.67,484.71,485.55,3874.0,468.3438,468.8361,467.9094,468.7202,3874.0
2021-11-15 15:30:00,485.33,485.33,484.78,484.97,1525.0,468.5079,468.5079,467.9769,468.1603,1525.0
2021-11-15 15:40:00,485.18,485.75,484.85,484.85,3629.0,468.3631,468.9133,468.0445,468.0445,3629.0
2021-11-15 15:50:00,484.67,485.22,484.25,484.28,29368.0,467.8707,468.4017,467.4653,467.4943,29368.0
2021-11-16 09:30:00,485.47,489.77,485.47,489.77,4033.0,468.643,472.794,468.643,472.794,4033.0
2021-11-16 09:40:00,489.38,492.09,489.01,491.8,2467.0,472.4175,475.0336,472.0603,474.7536,2467.0
2021-11-16 09:50:00,492.14,492.25,491.32,492.0,898.0,475.0818,475.188,474.2902,474.9467,898.0
2021-11-16 10:00:00,491.37,491.99,491.36,491.83,1105.0,474.3385,474.937,474.3289,474.7826,1105.0
2021-11-16 10:10:00,491.75,491.99,491.52,491.9,1464.0,474.7053,474.937,474.4833,474.8501,1464.0
2021-11-16 10:20:00,491.58,491.73,491.58,491.63,449.0,474.5412,474.686,474.5412,474.5895,449.0
2021-11-16 10:30:00,491.97,492.54,491.63,492.42,1000.0,474.9177,475.468,474.5895,475.3521,1000.0
2021-11-16 10:40:00,491.83,491.83,491.82,491.82,400.0,474.7826,474.7826,474.7729,474.7729,400.0
2021-11-16 10:50:00,491.0,491.0,491.0,491.0,100.0,473.9813,473.9813,473.9813,473.9813,100.0
2021-11-16 11:00:00,491.25,492.65,491.11,492.65,1673.0,474.2227,475.5741,474.0875,475.5741,1673.0
2021-11-16 11:10:00,492.1,492.78,491.99,492.78,668.0,475.0432,475.6996,474.937,475.6996,668.0
2021-11-16 11:20:00,493.2,493.2,492.16,492.58,1326.0,476.1051,476.1051,475.1011,475.5066,1326.0
2021-11-16 11:30:00,492.34,492.34,492.34,492.34,100.0,475.2749,475.2749,475.2749,475.2749,100.0
2021-11-16 11:40:00,492.64,492.64,492.12,492.29,663.0,475.5645,475.5645,475.0625,475.2266,663.0
2021-11-16 11:50:00,492.29,492.63,492.06,492.57,725.0,475.2266,475.5548,475.0046,475.4969,725.0
2021-11-16 12:00:00,492.54,492.54,491.43,491.43,521.0,475.468,475.468,474.3964,474.3964,521.0
2021-11-16 12:10:00,491.24,491.24,491.2,491.2,300.0,474.213,474.213,474.1744,474.1744,300.0
2021-11-16 12:20:00,491.42,491.67,491.23,491.27,1195.0,474.3868,474.6281,474.2034,474.242,1195.0
2021-11-16 12:30:00,491.29,491.59,491.28,491.59,500.0,474.2613,474.5509,474.2516,474.5509,500.0
2021-11-16 12:40:00,491.59,491.59,491.59,491.59,0.0,474.5509,474.5509,474.5509,474.5509,0.0
2021-11-16 12:50:00,493.13,493.74,493.13,493.74,200.0,476.0375,476.6264,476.0375,476.6264,200.0
2021-11-16 13:00:00,494.03,494.14,493.83,494.08,1100.0,476.9063,477.0125,476.7132,476.9546,1100.0
2021-11-16 13:10:00,493.87,494.22,493.77,493.87,862.0,476.7519,477.0897,476.6553,476.7519,862.0
2021-11-16 13:20:00,493.62,493.63,493.62,493.62,100.0,476.5105,476.5202,476.5105,476.5105,100.0
2021-11-16 13:30:00,493.49,493.49,493.45,493.45,311.0,476.385,476.385,476.3464,476.3464,311.0
2021-11-16 13:40:00,493.33,493.57,493.33,493.57,300.0,476.2306,476.4623,476.2306,476.4623,300.0
2021-11-16 13:50:00,493.28,493.43,493.11,493.23,1175.0,476.1823,476.3271,476.0182,476.134,1175.0
2021-11-16 14:00:00,492.78,492.78,492.78,492.78,100.0,475.6996,475.6996,475.6996,475.6996,100.0
2021-11-16 14:10:00,492.3,492.3,492.29,492.3,100.0,475.2363,475.2363,475.2266,475.2363,100.0
2021-11-16 14:20:00,491.45,491.82,491.35,491.67,700.0,474.4157,474.7729,474.3192,474.6281,700.0
2021-11-16 14:30:00,491.81,492.2,491.77,492.16,1899.0,474.7633,475.1397,474.7246,475.1011,1899.0
2021-11-16 14:40:00,492.55,492.55,491.67,491.67,776.0,475.4776,475.4776,474.6281,474.6281,776.0
2021-11-16 14:50:00,491.71,491.95,491.56,491.95,530.0,474.6667,474.8984,474.5219,474.8984,530.0
2021-11-16 15:00:00,492.04,492.04,491.48,491.92,714.0,474.9853,474.9853,474.4447,474.8694,714.0
2021-11-16 15:10:00,491.77,491.77,491.5,491.5,500.0,474.7246,474.7246,474.464,474.464,500.0
2021-11-16 15:20:00,491.46,491.46,490.96,490.96,300.0,474.4254,474.4254,473.9427,473.9427,300.0
2021-11-16 15:30:00,490.89,491.26,490.51,490.52,2253.0,473.8751,474.2323,473.5083,473.518,2253.0
2021-11-16 15:40:00,490.73,490.89,490.06,490.67,2866.0,473.7207,473.8751,473.0739,473.6628,2866.0
2021-11-16 15:50:00,490.11,490.15,489.25,489.93,7038.0,473.1222,473.1608,472.292,472.9484,7038.0
2021-11-17 09:30:00,490.0,490.0,490.0,490.0,962.0,473.016,473.016,473.016,473.016,962.0
2021-11-17 09:40:00,487.41,487.92,486.73,486.73,1300.0,470.5158,471.0081,469.8593,469.8593,1300.0
2021-11-17 09:50:00,487.19,487.19,486.03,486.08,1042.0,470.3034,470.3034,469.1836,469.2319,1042.0
2021-11-17 10:00:00,485.73,486.66,485.4,486.66,1300.0,468.894,469.7918,468.5754,469.7918,1300.0
2021-11-17 10:10:00,485.87,487.01,485.86,487.01,1793.0,469.0291,470.1296,469.0195,470.1296,1793.0
2021-11-17 10:20:00,486.43,486.43,485.59,486.22,1460.0,469.5697,469.5697,468.7588,469.367,1460.0
2021-11-17 10:30:00,486.63,487.24,486.59,487.24,700.0,469.7628,470.3517,469.7242,470.3517,700.0
2021-11-17 10:40:00,487.24,487.24,486.21,486.57,818.0,470.3517,470.3517,469.3574,469.7049,818.0
2021-11-17 10:50:00,486.05,486.33,485.72,485.95,1656.0,469.2029,469.4732,468.8843,469.1064,1656.0
2021-11-17 11:00:00,485.56,485.56,484.93,485.27,984.0,468.7299,468.7299,468.1217,468.4499,984.0
2021-11-17 11:10:00,485.09,485.09,484.88,485.08,300.0,468.2762,468.2762,468.0735,468.2665,300.0
2021-11-17 11:20:00,485.13,485.43,484.4,484.4,600.0,468.3148,468.6044,467.6101,467.6101,600.0
2021-11-17 11:30:00,484.57,484.91,484.49,484.72,1627.0,467.7742,468.1024,467.697,467.919,1627.0
2021-11-17 11:40:00,484.72,484.93,484.72,484.8,400.0,467.919,468.1217,467.919,467.9962,400.0
2021-11-17 11:50:00,484.79,485.96,484.42,485.96,1043.0,467.9866,469.116,467.6294,469.116,1043.0
2021-11-17 12:00:00,485.71,485.71,485.31,485.54,500.0,468.8747,468.8747,468.4886,468.7106,500.0
2021-11-17 12:10:00,485.43,486.1,485.43,486.1,701.0,468.6044,469.2512,468.6044,469.2512,701.0
2021-11-17 12:20:00,486.03,487.21,486.03,486.62,600.0,469.1836,470.3227,469.1836,469.7531,600.0
2021-11-17 12:30:00,486.46,486.71,486.29,486.47,2687.0,469.5987,469.84,469.4346,469.6083,2687.0
2021-11-17 12:40:00,486.25,486.31,486.01,486.01,1160.0,469.396,469.4539,469.1643,469.1643,1160.0
2021-11-17 12:50:00,486.17,486.19,485.74,486.08,2738.0,469.3187,469.3381,468.9036,469.2319,2738.0
2021-11-17 13:00:00,485.86,485.86,485.36,485.62,1527.0,469.0195,469.0195,468.5368,468.7878,1527.0
2021-11-17 13:10:00,485.65,486.16,485.53,485.6,2247.0,468.8168,469.3091,468.7009,468.7685,2247.0
2021-11-17 13:20:00,485.5,485.57,484.98,484.98,601.0,468.672,468.7395,468.17,468.17,601.0
2021-11-17 13:30:00,485.08,485.08,484.47,484.49,1000.0,468.2665,468.2665,467.6777,467.697,1000.0
2021-11-17 13:40:00,484.84,485.19,484.45,484.45,2232.0,468.0348,468.3727,467.6584,467.6584,2232.0
2021-11-17 13:50:00,484.47,484.61,484.29,484.61,1041.0,467.6777,467.8128,467.5039,467.8128,1041.0
2021-11-17 14:00:00,484.12,484.12,483.87,483.88,200.0,467.3398,467.3398,467.0985,467.1081,200.0
2021-11-17 14:10:00,483.76,483.76,483.25,483.35,1506.0,466.9923,466.9923,466.5,466.5965,1506.0
2021-11-17 14:20:00,483.25,483.25,483.24,483.25,300.0,466.5,466.5,466.4903,466.5,300.0
2021-11-17 14:30:00,483.27,483.93,483.27,483.89,1500.0,466.5193,467.1564,466.5193,467.1178,1500.0
2021-11-17 14:40:00,484.11,484.46,483.91,484.46,1507.0,467.3301,467.668,467.1371,467.668,1507.0
2021-11-17 14:50:00,484.45,484.55,484.13,484.23,625.0,467.6584,467.7549,467.3495,467.446,625.0
2021-11-17 15:00:00,484.37,485.25,484.37,485.25,1001.0,467.5811,468.4306,467.5811,468.4306,1001.0
2021-11-17 15:10:00,484.97,486.01,484.97,486.0,537.0,468.1603,469.1643,468.1603,469.1546,537.0
2021-11-17 15:20:00,486.15,486.18,485.64,486.09,2883.0,469.2994,469.3284,468.8071,469.2415,2883.0
2021-11-17 15:30:00,486.25,487.69,486.25,487.67,4061.0,469.396,470.7861,469.396,470.7668,4061.0
2021-11-17 15:40:00,487.31,487.77,487.14,487.34,1010.0,470.4192,470.8633,470.2551,470.4482,1010.0
2021-11-17 15:50:00,487.12,487.22,486.17,486.76,8211.0,470.2358,470.3324,469.3187,469.8883,8211.0
2021-11-18 09:30:00,488.1,488.1,487.6,487.6,1798.0,471.1818,471.1818,470.6992,470.6992,1798.0
2021-11-18 09:40:00,487.07,487.65,487.07,487.65,260.0,470.1876,470.7474,470.1876,470.7474,260.0
2021-11-18 09:50:00,487.41,487.46,486.55,486.55,700.0,470.5158,470.564,469.6856,469.6856,700.0
2021-11-18 10:00:00,487.45,487.45,486.27,486.27,369.0,470.5544,470.5544,469.4153,469.4153,369.0
2021-11-18 10:10:00,485.48,485.48,484.98,484.98,294.0,468.6527,468.6527,468.17,468.17,294.0
2021-11-18 10:20:00,484.48,484.77,483.52,484.65,3228.0,467.6873,467.9673,466.7606,467.8514,3228.0
2021-11-18 10:30:00,485.15,486.18,484.84,486.18,1639.0,468.3341,469.3284,468.0348,469.3284,1639.0
2021-11-18 10:40:00,485.66,485.82,485.42,485.42,1465.0,468.8264,468.9809,468.5947,468.5947,1465.0
2021-11-18 10:50:00,485.13,485.13,484.82,484.83,502.0,468.3148,468.3148,468.0155,468.0252,502.0
2021-11-18 11:00:00,485.25,485.31,484.75,484.93,600.0,468.4306,468.4886,467.948,468.1217,600.0
2021-11-18 11:10:00,484.45,484.79,484.45,484.52,400.0,467.6584,467.9866,467.6584,467.7259,400.0
2021-11-18 11:20:00,484.62,484.94,484.41,484.6,1086.0,467.8225,468.1314,467.6197,467.8032,1086.0
2021-11-18 11:30:00,484.88,485.2,484.51,485.2,922.0,468.0735,468.3824,467.7163,468.3824,922.0
2021-11-18 11:40:00,485.25,485.29,485.06,485.11,600.0,468.4306,468.4692,468.2472,468.2955,600.0
2021-11-18 11:50:00,485.1,485.34,484.11,484.36,2727.0,468.2858,468.5175,467.3301,467.5715,2727.0
2021-11-18 12:00:00,484.55,485.38,484.55,485.31,2600.0,467.7549,468.5561,467.7549,468.4886,2600.0
2021-11-18 12:10:00,485.58,485.58,485.3,485.3,436.0,468.7492,468.7492,468.4789,468.4789,436.0
2021-11-18 12:20:00,485.47,485.56,485.47,485.56,300.0,468.643,468.7299,468.643,468.7299,300.0
2021-11-18 12:30:00,485.46,485.46,484.23,484.54,1101.0,468.6334,468.6334,467.446,467.7452,1101.0
2021-11-18 12:40:00,484.52,484.52,483.71,484.07,1611.0,467.7259,467.7259,466.944,467.2915,1611.0
2021-11-18 12:50:00,484.27,484.61,484.01,484.61,685.0,467.4846,467.8128,467.2336,467.8128,685.0
2021-11-18 13:00:00,484.51,484.52,482.85,482.85,4203.0,467.7163,467.7259,466.1138,466.1138,4203.0
2021-11-18 13:10:00,482.51,483.37,482.51,483.34,1217.0,465.7856,466.6158,465.7856,466.5868,1217.0
2021-11-18 13:20:00,483.36,483.63,483.36,483.38,400.0,466.6061,466.8668,466.6061,466.6255,400.0
2021-11-18 13:30:00,483.3,483.69,483.29,483.69,300.0,466.5482,466.9247,466.5386,466.9247,300.0
2021-11-18 13:40:00,483.78,483.78,483.65,483.66,600.0,467.0116,467.0116,466.8861,466.8957,600.0
2021-11-18 13:50:00,484.45,484.63,484.36,484.41,869.0,467.6584,467.8321,467.5715,467.6197,869.0
2021-11-18 14:00:00,484.42,484.43,483.44,483.55,1530.0,467.6294,467.6391,466.6834,466.7896,1530.0
2021-11-18 14:10:00,483.41,483.76,482.73,483.58,2553.0,466.6544,466.9923,465.998,466.8185,2553.0
2021-11-18 14:20:00,483.56,483.57,483.01,483.13,300.0,466.7992,466.8089,466.2683,466.3841,300.0
2021-11-18 14:30:00,483.27,483.27,482.34,482.34,1300.0,466.5193,466.5193,465.6215,465.6215,1300.0
2021-11-18 14:40:00,482.62,482.75,482.42,482.43,1060.0,465.8918,466.0173,465.6987,465.7084,1060.0
2021-11-18 14:50:00,482.32,482.6,481.88,482.6,800.0,465.6022,465.8725,465.1774,465.8725,800.0
2021-11-18 15:00:00,482.84,483.05,482.76,482.76,300.0,466.1042,466.3069,466.0269,466.0269,300.0
2021-11-18 15:10:00,483.06,483.09,482.55,482.55,1612.0,466.3165,466.3455,465.8242,465.8242,1612.0
2021-11-18 15:20:00,482.22,482.62,481.89,482.41,1325.0,465.5057,465.8918,465.1871,465.6891,1325.0
2021-11-18 15:30:00,482.33,482.76,482.08,482.19,2675.0,465.6118,466.0269,465.3705,465.4767,2675.0
2021-11-18 15:40:00,482.18,482.79,481.98,482.18,3549.0,465.467,466.0559,465.274,465.467,3549.0
2021-11-18 15:50:00,481.84,482.55,481.02,482.27,9585.0,465.1388,465.8242,464.3473,465.5539,9585.0
2021-11-19 09:30:00,483.37,483.37,479.84,480.06,10840.0,466.6158,466.6158,463.2082,463.4205,10840.0
2021-11-19 09:40:00,481.09,483.26,480.56,483.26,700.0,464.4148,466.5096,463.9032,466.5096,700.0
2021-11-19 09:50:00,483.69,484.98,483.68,484.98,900.0,466.9247,468.17,466.9151,468.17,900.0
2021-11-19 10:00:00,485.47,485.47,485.27,485.27,200.0,468.643,468.643,468.4499,468.4499,200.0
2021-11-19 10:10:00,485.15,485.24,484.71,485.24,1200.0,468.3341,468.421,467.9094,468.421,1200.0
2021-11-19 10:20:00,485.0,485.04,484.44,484.44,500.0,468.1893,468.2279,467.6487,467.6487,500.0
2021-11-19 10:30:00,483.93,484.15,483.47,484.03,1100.0,467.1564,467.3688,466.7123,467.2529,1100.0
2021-11-19 10:40:00,484.22,484.29,483.84,483.85,1703.0,467.4363,467.5039,467.0695,467.0792,1703.0
2021-11-19 10:50:00,483.6,483.99,482.97,483.99,2053.0,466.8378,467.2143,466.2297,467.2143,2053.0
2021-11-19 11:00:00,484.48,485.23,484.47,484.62,1869.0,467.6873,468.4113,467.6777,467.8225,1869.0
2021-11-19 11:10:00,484.51,484.83,483.55,483.56,1725.0,467.7163,468.0252,466.7896,466.7992,1725.0
2021-11-19 11:20:00,483.31,483.31,482.89,482.89,502.0,466.5579,466.5579,466.1524,466.1524,502.0
2021-11-19 11:30:00,483.38,483.69,483.28,483.48,1233.0,466.6255,466.9247,466.5289,466.722,1233.0
2021-11-19 11:40:00,483.56,483.59,483.37,483.43,1003.0,466.7992,466.8282,466.6158,466.6737,1003.0
2021-11-19 11:50:00,483.48,483.81,482.97,483.81,1538.0,466.722,467.0405,466.2297,467.0405,1538.0
2021-11-19 12:00:00,483.94,483.98,483.55,483.6,800.0,467.166,467.2047,466.7896,466.8378,800.0
2021-11-19 12:10:00,483.71,484.37,483.71,484.37,1090.0,466.944,467.5811,466.944,467.5811,1090.0
2021-11-19 12:20:00,484.27,484.31,483.15,483.15,2400.0,467.4846,467.5232,466.4034,466.4034,2400.0
2021-11-19 12:30:00,483.53,484.09,483.53,484.09,1500.0,466.7703,467.3108,466.7703,467.3108,1500.0
2021-11-19 12:40:00,483.93,484.04,483.57,483.74,1302.0,467.1564,467.2626,466.8089,466.973,1302.0
2021-11-19 12:50:00,483.93,483.99,483.55,483.55,759.0,467.1564,467.2143,466.7896,466.7896,759.0
2021-11-19 13:00:00,483.74,483.84,483.6,483.67,400.0,466.973,467.0695,466.8378,466.9054,400.0
2021-11-19 13:10:00,483.73,484.28,483.21,484.28,8627.0,466.9633,467.4943,466.4613,467.4943,8627.0
2021-11-19 13:20:00,484.0,484.17,483.68,483.68,2616.0,467.224,467.3881,466.9151,466.9151,2616.0
2021-11-19 13:30:00,483.15,483.15,483.02,483.02,200.0,466.4034,466.4034,466.2779,466.2779,200.0
2021-11-19 13:40:00,483.16,483.2,482.9,482.91,735.0,466.4131,466.4517,466.1621,466.1717,735.0
2021-11-19 13:50:00,483.04,483.52,483.04,483.52,2200.0,466.2972,466.7606,466.2972,466.7606,2200.0
2021-11-19 14:00:00,483.55,483.91,483.42,483.63,1813.0,466.7896,467.1371,466.6641,466.8668,1813.0
2021-11-19 14:10:00,483.54,483.84,483.51,483.84,700.0,466.7799,467.0695,466.7509,467.0695,700.0
2021-11-19 14:20:00,484.48,484.48,483.99,484.0,1100.0,467.6873,467.6873,467.2143,467.224,1100.0
2021-11-19 14:30:00,483.82,484.01,483.64,483.96,1458.0,467.0502,467.2336,466.8764,467.1853,1458.0
2021-11-19 14:40:00,483.49,483.69,483.1,483.28,3082.0,466.7316,466.9247,466.3552,466.5289,3082.0
2021-11-19 14:50:00,483.22,483.44,483.21,483.39,600.0,466.471,466.6834,466.4613,466.6351,600.0
2021-11-19 15:00:00,483.53,483.75,483.32,483.75,1616.0,466.7703,466.9826,466.5675,466.9826,1616.0
2021-11-19 15:10:00,483.67,483.67,483.48,483.51,900.0,466.9054,466.9054,466.722,466.7509,900.0
2021-11-19 15:20:00,483.68,484.29,483.65,484.2,1480.0,466.9151,467.5039,466.8861,467.417,1480.0
2021-11-19 15:30:00,484.29,484.9,484.14,484.4,2400.0,467.5039,468.0928,467.3591,467.6101,2400.0
2021-11-19 15:40:00,484.11,484.11,483.04,483.64,3205.0,467.3301,467.3301,466.2972,466.8764,3205.0
2021-11-19 15:50:00,483.5,483.71,482.61,482.62,18234.0,466.7413,466.944,465.8821,465.8918,18234.0
2021-11-22 09:30:00,484.2,485.25,481.81,485.25,4962.0,467.417,468.4306,465.1099,468.4306,4962.0
2021-11-22 09:40:00,485.65,487.66,485.65,486.68,1300.0,468.8168,470.7571,468.8168,469.8111,1300.0
2021-11-22 09:50:00,487.18,487.24,485.9,486.86,2996.0,470.2937,470.3517,469.0581,469.9848,2996.0
2021-11-22 10:00:00,488.12,489.3,487.95,488.1,1308.0,471.2012,472.3403,471.037,471.1818,1308.0
2021-11-22 10:10:00,487.34,488.6,487.04,488.43,3200.0,470.4482,471.6645,470.1586,471.5004,3200.0
2021-11-22 10:20:00,488.27,489.35,488.11,488.77,3257.0,471.346,472.3885,471.1915,471.8286,3257.0
2021-11-22 10:30:00,489.35,490.0,489.35,490.0,882.0,472.3885,473.016,472.3885,473.016,882.0
2021-11-22 10:40:00,490.46,490.46,488.47,488.52,1363.0,473.46,473.46,471.539,471.5873,1363.0
2021-11-22 10:50:00,488.81,489.89,488.81,489.89,706.0,471.8672,472.9098,471.8672,472.9098,706.0
2021-11-22 11:00:00,489.95,490.26,489.33,489.47,1428.0,472.9677,473.267,472.3692,472.5044,1428.0
2021-11-22 11:10:00,489.15,489.91,489.01,489.44,1040.0,472.1955,472.9291,472.0603,472.4754,1040.0
2021-11-22 11:20:00,489.96,490.55,489.95,490.55,300.0,472.9774,473.5469,472.9677,473.5469,300.0
2021-11-22 11:30:00,491.71,493.28,491.71,493.02,2403.0,474.6667,476.1823,474.6667,475.9313,2403.0
2021-11-22 11:40:00,493.06,494.28,493.04,493.21,1639.0,475.9699,477.1476,475.9506,476.1147,1639.0
2021-11-22 11:50:00,492.71,492.71,491.34,491.34,700.0,475.6321,475.6321,474.3095,474.3095,700.0
2021-11-22 12:00:00,491.33,492.22,491.18,492.22,810.0,474.2999,475.159,474.1551,475.159,810.0
2021-11-22 12:10:00,493.05,493.71,492.95,493.51,5970.0,475.9603,476.5974,475.8637,476.4043,5970.0
2021-11-22 12:20:00,493.32,493.54,493.22,493.35,1614.0,476.2209,476.4333,476.1244,476.2499,1614.0
2021-11-22 12:30:00,493.31,494.8,493.31,494.8,2730.0,476.2113,477.6496,476.2113,477.6496,2730.0
2021-11-22 12:40:00,494.8,495.14,494.62,494.64,7391.0,477.6496,477.9778,477.4759,477.4952,7391.0
2021-11-22 12:50:00,494.32,495.31,494.32,495.28,1701.0,477.1863,478.1419,477.1863,478.113,1701.0
2021-11-22 13:00:00,495.25,495.29,494.25,494.25,1706.0,478.084,478.1226,477.1187,477.1187,1706.0
2021-11-22 13:10:00,494.23,494.31,494.07,494.09,600.0,477.0994,477.1766,476.9449,476.9642,600.0
2021-11-22 13:20:00,494.24,495.12,494.24,494.88,1300.0,477.109,477.9585,477.109,477.7268,1300.0
2021-11-22 13:30:00,495.45,495.78,494.84,495.03,2400.0,478.2771,478.5957,477.6882,477.8716,2400.0
2021-11-22 13:40:00,494.81,495.12,494.67,494.69,1200.0,477.6593,477.9585,477.5241,477.5434,1200.0
2021-11-22 13:50:00,494.73,495.6,494.64,495.53,2228.0,477.582,478.4219,477.4952,478.3543,2228.0
2021-11-22 14:00:00,495.35,495.6,495.16,495.16,600.0,478.1806,478.4219,477.9971,477.9971,600.0
2021-11-22 14:10:00,495.29,495.29,493.22,493.34,13923.0,478.1226,478.1226,476.1244,476.2402,13923.0
2021-11-22 14:20:00,493.13,493.13,492.34,492.81,1600.0,476.0375,476.0375,475.2749,475.7286,1600.0
2021-11-22 14:30:00,493.18,494.18,493.01,494.18,1825.0,476.0858,477.0511,475.9217,477.0511,1825.0
2021-11-22 14:40:00,494.24,494.34,493.82,494.34,1000.0,477.109,477.2056,476.7036,477.2056,1000.0
2021-11-22 14:50:00,494.21,494.21,493.81,494.01,700.0,477.0801,477.0801,476.6939,476.887,700.0
2021-11-22 15:00:00,494.01,494.38,493.85,494.38,1920.0,476.887,477.2442,476.7325,477.2442,1920.0
2021-11-22 15:10:00,494.65,495.0,494.45,494.47,3014.0,477.5048,477.8427,477.3118,477.3311,3014.0
2021-11-22 15:20:00,494.73,494.82,494.24,494.75,3683.0,477.582,477.6689,477.109,477.6014,3683.0
2021-11-22 15:30:00,494.58,495.6,494.25,495.4,4300.0,477.4372,478.4219,477.1187,478.2288,4300.0
2021-11-22 15:40:00,495.27,495.27,493.41,493.41,14875.0,478.1033,478.1033,476.3078,476.3078,14875.0
2021-11-22 15:50:00,493.43,493.43,492.19,492.51,31769.0,476.3271,476.3271,475.1301,475.439,31769.0
2021-11-23 09:30:00,493.49,493.49,490.21,490.21,4128.0,476.385,476.385,473.2187,473.2187,4128.0
2021-11-23 09:40:00,490.54,492.74,489.19,492.74,1200.0,473.5373,475.661,472.2341,475.661,1200.0
2021-11-23 09:50:00,492.25,494.86,491.89,494.86,3557.0,475.188,477.7075,474.8405,477.7075,3557.0
2021-11-23 10:00:00,494.23,494.5,493.32,493.33,2476.0,477.0994,477.36,476.2209,476.2306,2476.0
2021-11-23 10:10:00,493.59,493.96,492.84,493.59,1745.0,476.4816,476.8387,475.7576,476.4816,1745.0
2021-11-23 10:20:00,493.91,493.97,492.3,492.31,3498.0,476.7905,476.8484,475.2363,475.2459,3498.0
2021-11-23 10:30:00,492.41,492.42,492.09,492.14,721.0,475.3425,475.3521,475.0336,475.0818,721.0
2021-11-23 10:40:00,492.61,493.02,492.54,492.55,2438.0,475.5355,475.9313,475.468,475.4776,2438.0
2021-11-23 10:50:00,492.77,493.47,492.31,492.35,1700.0,475.69,476.3657,475.2459,475.2845,1700.0
2021-11-23 11:00:00,491.87,491.87,491.28,491.29,3825.0,474.8212,474.8212,474.2516,474.2613,3825.0
2021-11-23 11:10:00,490.97,491.36,490.48,491.18,1500.0,473.9524,474.3289,473.4794,474.1551,1500.0
2021-11-23 11:20:00,491.05,491.72,491.04,491.17,700.0,474.0296,474.6764,474.0199,474.1454,700.0
2021-11-23 11:30:00,491.11,491.11,491.11,491.11,100.0,474.0875,474.0875,474.0875,474.0875,100.0
2021-11-23 11:40:00,490.54,491.05,490.09,490.86,900.0,473.5373,474.0296,473.1029,473.8462,900.0
2021-11-23 11:50:00,491.44,491.44,490.75,491.05,1200.0,474.4061,474.4061,473.74,474.0296,1200.0
2021-11-23 12:00:00,490.96,490.96,490.34,490.34,1160.0,473.9427,473.9427,473.3442,473.3442,1160.0
2021-11-23 12:10:00,490.56,490.56,489.89,490.26,901.0,473.5566,473.5566,472.9098,473.267,901.0
2021-11-23 12:20:00,490.24,490.6,490.23,490.6,300.0,473.2477,473.5952,473.238,473.5952,300.0
2021-11-23 12:30:00,491.09,492.01,491.08,492.0,300.0,474.0682,474.9563,474.0586,474.9467,300.0
2021-11-23 12:40:00,491.73,491.73,491.26,491.5,600.0,474.686,474.686,474.2323,474.464,600.0
2021-11-23 12:50:00,491.49,491.49,491.04,491.04,1383.0,474.4543,474.4543,474.0199,474.0199,1383.0
2021-11-23 13:00:00,491.0,491.34,490.92,491.34,1256.0,473.9813,474.3095,473.9041,474.3095,1256.0
2021-11-23 13:10:00,491.34,491.5,491.09,491.09,1500.0,474.3095,474.464,474.0682,474.0682,1500.0
2021-11-23 13:20:00,490.86,491.48,490.86,491.48,803.0,473.8462,474.4447,473.8462,474.4447,803.0
2021-11-23 13:30:00,491.47,491.68,491.11,491.57,1708.0,474.435,474.6378,474.0875,474.5316,1708.0
2021-11-23 13:40:00,491.56,492.0,491.56,492.0,603.0,474.5219,474.9467,474.5219,474.9467,603.0
2021-11-23 13:50:00,492.06,494.19,491.89,494.19,2268.0,475.0046,477.0608,474.8405,477.0608,2268.0
2021-11-23 14:00:00,494.25,495.68,494.25,495.68,1800.0,477.1187,478.4991,477.1187,478.4991,1800.0
2021-11-23 14:10:00,495.35,495.86,495.3,495.41,1510.0,478.1806,478.6729,478.1323,478.2385,1510.0
2021-11-23 14:20:00,495.26,495.62,495.26,495.62,703.0,478.0937,478.4412,478.0937,478.4412,703.0
2021-11-23 14:30:00,495.46,495.46,494.68,495.31,1042.0,478.2867,478.2867,477.5338,478.1419,1042.0
2021-11-23 14:40:00,495.62,496.94,495.62,496.68,2101.0,478.4412,479.7154,478.4412,479.4645,2101.0
2021-11-23 14:50:00,496.35,497.12,496.1,496.7,1120.0,479.1459,479.8892,478.9046,479.4838,1120.0
2021-11-23 15:00:00,496.73,497.52,496.45,497.19,1500.0,479.5127,480.2753,479.2424,479.9568,1500.0
2021-11-23 15:10:00,497.03,497.43,497.03,497.12,543.0,479.8023,480.1885,479.8023,479.8892,543.0
2021-11-23 15:20:00,497.24,498.38,497.12,497.8,10328.0,480.005,481.1055,479.8892,480.5456,10328.0
2021-11-23 15:30:00,497.75,498.7,497.61,498.61,4903.0,480.4974,481.4144,480.3622,481.3276,4903.0
2021-11-23 15:40:00,498.69,499.0,498.0,498.0,3752.0,481.4048,481.704,480.7387,480.7387,3752.0
2021-11-23 15:50:00,497.66,498.49,497.61,498.0,21868.0,480.4105,481.2117,480.3622,480.7387,21868.0
2021-11-24 09:30:00,498.01,499.0,496.48,499.0,3640.0,480.7484,481.704,479.2714,481.704,3640.0
2021-11-24 09:40:00,498.11,498.67,496.69,496.69,1290.0,480.8449,481.3855,479.4741,479.4741,1290.0
2021-11-24 09:50:00,497.06,497.44,496.35,496.86,1138.0,479.8313,480.1981,479.1459,479.6382,1138.0
2021-11-24 10:00:00,497.79,498.7,497.79,498.7,200.0,480.536,481.4144,480.536,481.4144,200.0
2021-11-24 10:10:00,498.59,498.59,496.98,498.16,900.0,481.3083,481.3083,479.7541,480.8932,900.0
2021-11-24 10:20:00,498.0,498.0,497.68,497.83,700.0,480.7387,480.7387,480.4298,480.5746,700.0
2021-11-24 10:30:00,497.03,497.76,496.93,497.6,861.0,479.8023,480.507,479.7058,480.3526,861.0
2021-11-24 10:40:00,497.56,497.99,497.33,497.84,1503.0,480.314,480.729,480.0919,480.5842,1503.0
2021-11-24 10:50:00,497.81,498.46,497.77,498.44,4103.0,480.5553,481.1828,480.5167,481.1635,4103.0
2021-11-24 11:00:00,498.23,498.74,498.23,498.7,1395.0,480.9607,481.4531,480.9607,481.4144,1395.0
2021-11-24 11:10:00,498.77,499.11,498.76,499.0,2200.0,481.482,481.8102,481.4724,481.704,2200.0
2021-11-24 11:20:00,499.0,499.25,498.27,498.82,3876.0,481.704,481.9454,480.9993,481.5303,3876.0
2021-11-24 11:30:00,499.06,499.06,498.43,498.73,600.0,481.762,481.762,481.1538,481.4434,600.0
2021-11-24 11:40:00,498.7,499.0,498.6,498.93,900.0,481.4144,481.704,481.3179,481.6365,900.0
2021-11-24 11:50:00,499.16,499.43,498.4,498.41,1237.0,481.8585,482.1191,481.1248,481.1345,1237.0
2021-11-24 12:00:00,498.33,499.41,498.33,499.41,1100.0,481.0573,482.0998,481.0573,482.0998,1100.0
2021-11-24 12:10:00,499.58,499.63,498.92,498.93,1615.0,482.2639,482.3122,481.6268,481.6365,1615.0
2021-11-24 12:20:00,499.16,499.16,499.15,499.15,200.0,481.8585,481.8585,481.8488,481.8488,200.0
2021-11-24 12:30:00,499.09,499.33,499.09,499.23,502.0,481.7909,482.0226,481.7909,481.9261,502.0
2021-11-24 12:40:00,499.22,499.28,498.84,499.28,1516.0,481.9164,481.9743,481.5496,481.9743,1516.0
2021-11-24 12:50:00,499.41,499.67,499.25,499.67,703.0,482.0998,482.3508,481.9454,482.3508,703.0
2021-11-24 13:00:00,499.74,500.29,499.51,500.26,4315.0,482.4184,482.9493,482.1964,482.9204,4315.0
2021-11-24 13:10:00,500.73,501.05,499.8,499.8,2000.0,483.3741,483.683,482.4763,482.4763,2000.0
2021-11-24 13:20:00,499.36,499.55,499.11,499.11,700.0,482.0516,482.235,481.8102,481.8102,700.0
2021-11-24 13:30:00,498.68,498.94,498.0,498.94,1500.0,481.3951,481.6461,480.7387,481.6461,1500.0
2021-11-24 13:40:00,498.94,499.3,498.93,499.26,600.0,481.6461,481.9936,481.6365,481.955,600.0
2021-11-24 13:50:00,499.22,499.93,499.21,499.93,3101.0,481.9164,482.6018,481.9068,482.6018,3101.0
2021-11-24 14:00:00,499.61,499.62,497.79,498.01,1815.0,482.2929,482.3026,480.536,480.7484,1815.0
2021-11-24 14:10:00,497.75,498.92,497.75,498.92,2222.0,480.4974,481.6268,480.4974,481.6268,2222.0
2021-11-24 14:20:00,498.47,498.84,498.44,498.7,1198.0,481.1924,481.5496,481.1635,481.4144,1198.0
2021-11-24 14:30:00,498.56,498.73,498.39,498.57,1700.0,481.2793,481.4434,481.1152,481.2889,1700.0
2021-11-24 14:40:00,498.64,500.28,498.55,499.93,5172.0,481.3565,482.9397,481.2696,482.6018,5172.0
2021-11-24 14:50:00,500.13,500.77,500.13,500.14,1302.0,482.7949,483.4127,482.7949,482.8045,1302.0
2021-11-24 15:00:00,500.2,500.2,499.66,500.11,2771.0,482.8624,482.8624,482.3412,482.7756,2771.0
2021-11-24 15:10:00,500.18,500.18,500.12,500.13,200.0,482.8431,482.8431,482.7852,482.7949,200.0
2021-11-24 15:20:00,500.36,500.63,500.0,500.63,1647.0,483.0169,483.2775,482.6694,483.2775,1647.0
2021-11-24 15:30:00,500.43,500.49,499.22,499.81,2956.0,483.0845,483.1424,481.9164,482.486,2956.0
2021-11-24 15:40:00,499.44,499.53,498.28,498.28,4290.0,482.1288,482.2157,481.009,481.009,4290.0
2021-11-24 15:50:00,498.57,499.34,498.33,498.45,15441.0,481.2889,482.0323,481.0573,481.1731,15441.0
2021-11-26 09:30:00,492.06,493.34,489.27,493.06,4231.0,475.0046,476.2402,472.3113,475.9699,4231.0
2021-11-26 09:40:00,492.5,494.63,491.71,491.72,4083.0,475.4293,477.4855,474.6667,474.6764,4083.0
2021-11-26 09:50:00,493.01,493.14,489.99,490.68,2600.0,475.9217,476.0472,473.0063,473.6724,2600.0
2021-11-26 10:00:00,490.68,490.68,488.12,489.65,5708.0,473.6724,473.6724,471.2012,472.6781,5708.0
2021-11-26 10:10:00,489.83,491.66,489.34,491.66,4000.0,472.8519,474.6185,472.3789,474.6185,4000.0
2021-11-26 10:20:00,491.95,492.79,491.13,492.79,1968.0,474.8984,475.7093,474.1068,475.7093,1968.0
2021-11-26 10:30:00,492.37,494.08,491.35,494.08,3277.0,475.3038,476.9546,474.3192,476.9546,3277.0
2021-11-26 10:40:00,494.46,495.74,494.14,494.46,1648.0,477.3214,478.557,477.0125,477.3214,1648.0
2021-11-26 10:50:00,494.8,494.8,493.86,493.95,2300.0,477.6496,477.6496,476.7422,476.8291,2300.0
2021-11-26 11:00:00,493.51,493.77,492.76,493.77,2418.0,476.4043,476.6553,475.6803,476.6553,2418.0
2021-11-26 11:10:00,494.43,494.43,492.22,492.32,1751.0,477.2924,477.2924,475.159,475.2556,1751.0
2021-11-26 11:20:00,492.23,492.75,491.65,492.75,1896.0,475.1687,475.6707,474.6088,475.6707,1896.0
2021-11-26 11:30:00,492.58,493.43,491.32,493.43,1703.0,475.5066,476.3271,474.2902,476.3271,1703.0
2021-11-26 11:40:00,493.97,494.0,491.91,493.43,3434.0,476.8484,476.8773,474.8598,476.3271,3434.0
2021-11-26 11:50:00,493.16,493.45,492.25,492.25,2000.0,476.0665,476.3464,475.188,475.188,2000.0
2021-11-26 12:00:00,492.75,493.38,492.45,493.13,3072.0,475.6707,476.2788,475.3811,476.0375,3072.0
2021-11-26 12:10:00,493.37,493.72,491.99,493.17,2300.0,476.2692,476.6071,474.937,476.0761,2300.0
2021-11-26 12:20:00,492.85,494.28,492.85,494.28,3155.0,475.7672,477.1476,475.7672,477.1476,3155.0
2021-11-26 12:30:00,494.32,495.7,494.08,495.09,3398.0,477.1863,478.5184,476.9546,477.9296,3398.0
2021-11-26 12:40:00,494.45,494.45,491.95,492.5,3072.0,477.3118,477.3118,474.8984,475.4293,3072.0
2021-11-26 12:50:00,492.14,492.17,488.05,489.57,11892.0,475.0818,475.1108,471.1336,472.6009,11892.0
2021-11-29 09:30:00,494.3,494.3,489.82,489.83,4247.0,477.1669,477.1669,472.8422,472.8519,4247.0
2021-11-29 09:40:00,491.45,493.47,491.45,492.75,1129.0,474.4157,476.3657,474.4157,475.6707,1129.0
2021-11-29 09:50:00,491.32,492.05,491.26,491.41,1711.0,474.2902,474.9949,474.2323,474.3771,1711.0
2021-11-29 10:00:00,491.25,491.42,489.97,489.97,1613.0,474.2227,474.3868,472.987,472.987,1613.0
2021-11-29 10:10:00,490.37,490.92,490.36,490.75,1666.0,473.3732,473.9041,473.3635,473.74,1666.0
2021-11-29 10:20:00,490.76,491.75,490.76,490.78,3065.0,473.7497,474.7053,473.7497,473.769,3065.0
2021-11-29 10:30:00,489.79,490.27,489.79,489.82,704.0,472.8133,473.2766,472.8133,472.8422,704.0
2021-11-29 10:40:00,489.61,489.66,488.98,489.52,922.0,472.6395,472.6878,472.0313,472.5526,922.0
2021-11-29 10:50:00,488.75,490.29,488.75,489.52,4017.0,471.8093,473.2959,471.8093,472.5526,4017.0
2021-11-29 11:00:00,489.3,490.22,489.3,490.22,1212.0,472.3403,473.2284,472.3403,473.2284,1212.0
2021-11-29 11:10:00,490.43,490.92,490.42,490.92,203.0,473.4311,473.9041,473.4214,473.9041,203.0
2021-11-29 11:20:00,491.57,492.05,491.4,491.83,1308.0,474.5316,474.9949,474.3675,474.7826,1308.0
2021-11-29 11:30:00,492.06,493.43,491.66,493.42,1500.0,475.0046,476.3271,474.6185,476.3175,1500.0
2021-11-29 11:40:00,493.95,494.15,493.63,493.63,700.0,476.8291,477.0221,476.5202,476.5202,700.0
2021-11-29 11:50:00,493.41,494.13,493.4,493.88,600.0,476.3078,477.0028,476.2981,476.7615,600.0
2021-11-29 12:00:00,493.87,494.0,493.62,493.86,893.0,476.7519,476.8773,476.5105,476.7422,893.0
2021-11-29 12:10:00,493.53,494.03,493.53,494.03,300.0,476.4236,476.9063,476.4236,476.9063,300.0
2021-11-29 12:20:00,493.83,494.38,493.83,494.25,700.0,476.7132,477.2442,476.7132,477.1187,700.0
2021-11-29 12:30:00,494.85,495.13,494.58,495.13,1531.0,477.6979,477.9682,477.4372,477.9682,1531.0
2021-11-29 12:40:00,495.04,496.0,495.04,495.83,1056.0,477.8813,478.808,477.8813,478.6439,1056.0
2021-11-29 12:50:00,495.53,495.58,495.3,495.52,900.0,478.3543,478.4026,478.1323,478.3447,900.0
2021-11-29 13:00:00,495.77,496.51,495.77,496.51,1226.0,478.586,479.3003,478.586,479.3003,1226.0
2021-11-29 13:10:00,496.29,496.55,495.14,495.15,1000.0,479.088,479.339,477.9778,477.9875,1000.0
2021-11-29 13:20:00,495.48,495.64,495.04,495.16,1200.0,478.306,478.4605,477.8813,477.9971,1200.0
2021-11-29 13:30:00,495.5,495.78,495.01,495.01,952.0,478.3254,478.5957,477.8523,477.8523,952.0
2021-11-29 13:40:00,495.21,496.29,495.2,496.29,3511.0,478.0454,479.088,478.0358,479.088,3511.0
2021-11-29 13:50:00,496.0,497.1,495.98,497.1,1082.0,478.808,479.8699,478.7887,479.8699,1082.0
2021-11-29 14:00:00,496.74,497.07,496.74,496.93,600.0,479.5224,479.8409,479.5224,479.7058,600.0
2021-11-29 14:10:00,497.1,497.65,497.1,497.62,2396.0,479.8699,480.4008,479.8699,480.3719,2396.0
2021-11-29 14:20:00,497.27,497.51,496.9,497.04,919.0,480.034,480.2657,479.6768,479.812,919.0
2021-11-29 14:30:00,497.19,497.52,496.97,497.49,500.0,479.9568,480.2753,479.7444,480.2464,500.0
2021-11-29 14:40:00,497.23,497.23,496.67,496.68,321.0,479.9954,479.9954,479.4548,479.4645,321.0
2021-11-29 14:50:00,496.72,496.89,496.14,496.15,1023.0,479.5031,479.6672,478.9432,478.9528,1023.0
2021-11-29 15:00:00,496.67,496.75,496.54,496.54,502.0,479.4548,479.532,479.3293,479.3293,502.0
2021-11-29 15:10:00,496.78,497.9,496.78,497.62,2331.0,479.561,480.6422,479.561,480.3719,2331.0
2021-11-29 15:20:00,496.87,497.04,496.49,496.67,1507.0,479.6479,479.812,479.281,479.4548,1507.0
2021-11-29 15:30:00,496.72,497.63,496.48,497.63,6900.0,479.5031,480.3815,479.2714,480.3815,6900.0
2021-11-29 15:40:00,497.47,497.47,496.35,496.52,4449.0,480.2271,480.2271,479.1459,479.31,4449.0
2021-11-29 15:50:00,495.97,496.3,495.42,495.42,10223.0,478.7791,479.0976,478.2481,478.2481,10223.0
2021-11-30 09:30:00,492.95,493.68,487.06,487.8,5060.0,475.8637,476.5684,470.1779,470.8922,5060.0
2021-11-30 09:40:00,488.81,489.94,487.47,488.39,4211.0,471.8672,472.9581,470.5737,471.4618,4211.0
2021-11-30 09:50:00,488.45,489.2,487.6,487.94,2500.0,471.5197,472.2437,470.6992,471.0274,2500.0
2021-11-30 10:00:00,487.65,490.34,487.65,490.34,3301.0,470.7474,473.3442,470.7474,473.3442,3301.0
2021-11-30 10:10:00,489.17,489.63,488.68,488.84,5350.0,472.2148,472.6588,471.7417,471.8962,5350.0
2021-11-30 10:20:00,489.26,489.56,488.78,489.5,4099.0,472.3016,472.5912,471.8383,472.5333,4099.0
2021-11-30 10:30:00,489.65,491.69,489.65,490.12,2210.0,472.6781,474.6474,472.6781,473.1318,2210.0
2021-11-30 10:40:00,490.11,491.46,490.11,490.12,1851.0,473.1222,474.4254,473.1222,473.1318,1851.0
2021-11-30 10:50:00,490.06,490.06,487.14,487.14,8020.0,473.0739,473.0739,470.2551,470.2551,8020.0
2021-11-30 11:00:00,486.64,486.67,485.97,486.67,1040.0,469.7725,469.8014,469.1257,469.8014,1040.0
2021-11-30 11:10:00,488.21,489.97,488.21,489.23,1005.0,471.288,472.987,471.288,472.2727,1005.0
2021-11-30 11:20:00,489.7,489.83,488.56,488.56,825.0,472.7264,472.8519,471.6259,471.6259,825.0
2021-11-30 11:30:00,488.38,488.6,488.25,488.25,702.0,471.4521,471.6645,471.3266,471.3266,702.0
2021-11-30 11:40:00,487.68,487.68,486.24,486.24,1000.0,470.7764,470.7764,469.3863,469.3863,1000.0
2021-11-30 11:50:00,486.04,486.04,484.51,485.7,2149.0,469.1933,469.1933,467.7163,468.865,2149.0
2021-11-30 12:00:00,485.46,485.55,484.24,485.0,1773.0,468.6334,468.7202,467.4556,468.1893,1773.0
2021-11-30 12:10:00,485.31,485.59,484.3,485.59,1821.0,468.4886,468.7588,467.5136,468.7588,1821.0
2021-11-30 12:20:00,484.86,485.51,484.53,485.51,2200.0,468.0542,468.6816,467.7356,468.6816,2200.0
2021-11-30 12:30:00,485.83,485.83,484.24,484.52,5100.0,468.9905,468.9905,467.4556,467.7259,5100.0
2021-11-30 12:40:00,484.69,485.91,484.6,485.63,2323.0,467.89,469.0678,467.8032,468.7975,2323.0
2021-11-30 12:50:00,485.28,485.53,484.17,484.5,1817.0,468.4596,468.7009,467.3881,467.7066,1817.0
2021-11-30 13:00:00,484.76,484.76,482.57,483.28,1551.0,467.9576,467.9576,465.8435,466.5289,1551.0
2021-11-30 13:10:00,482.78,483.03,482.36,482.51,2700.0,466.0462,466.2876,465.6408,465.7856,2700.0
2021-11-30 13:20:00,483.15,483.94,483.0,483.94,2468.0,466.4034,467.166,466.2586,467.166,2468.0
2021-11-30 13:30:00,483.97,485.6,483.67,485.47,2262.0,467.195,468.7685,466.9054,468.643,2262.0
2021-11-30 13:40:00,485.58,485.58,484.4,484.52,3728.0,468.7492,468.7492,467.6101,467.7259,3728.0
2021-11-30 13:50:00,484.63,485.35,483.98,485.35,2411.0,467.8321,468.5272,467.2047,468.5272,2411.0
2021-11-30 14:00:00,484.85,485.79,484.85,485.79,435.0,468.0445,468.9519,468.0445,468.9519,435.0
2021-11-30 14:10:00,486.32,486.33,485.59,485.87,2971.0,469.4635,469.4732,468.7588,469.0291,2971.0
2021-11-30 14:20:00,485.54,486.0,485.51,485.68,530.0,468.7106,469.1546,468.6816,468.8457,530.0
2021-11-30 14:30:00,485.54,485.71,485.51,485.71,500.0,468.7106,468.8747,468.6816,468.8747,500.0
2021-11-30 14:40:00,485.41,485.55,484.3,484.31,2201.0,468.5851,468.7202,467.5136,467.5232,2201.0
2021-11-30 14:50:00,484.25,484.26,483.68,483.89,6621.0,467.4653,467.4749,466.9151,467.1178,6621.0
2021-11-30 15:00:00,483.91,484.14,483.22,484.0,5363.0,467.1371,467.3591,466.471,467.224,5363.0
2021-11-30 15:10:00,484.0,484.46,483.75,484.46,6658.0,467.224,467.668,466.9826,467.668,6658.0
2021-11-30 15:20:00,484.33,484.54,483.34,483.46,3723.0,467.5425,467.7452,466.5868,466.7027,3723.0
2021-11-30 15:30:00,482.77,483.55,482.08,482.32,2000.0,466.0366,466.7896,465.3705,465.6022,2000.0
2021-11-30 15:40:00,482.08,482.89,480.97,480.97,5971.0,465.3705,466.1524,464.299,464.299,5971.0
2021-11-30 15:50:00,480.41,481.76,479.68,481.47,18651.0,463.7584,465.0616,463.0537,464.7817,18651.0
2021-12-01 09:30:00,486.69,486.69,482.86,482.86,3146.0,469.8207,469.8207,466.1235,466.1235,3146.0
2021-12-01 09:40:00,485.31,485.96,484.71,485.05,5061.0,468.4886,469.116,467.9094,468.2376,5061.0
2021-12-01 09:50:00,483.61,484.37,482.26,482.26,1600.0,466.8475,467.5811,465.5443,465.5443,1600.0
2021-12-01 10:00:00,483.85,483.85,482.3,483.24,1900.0,467.0792,467.0792,465.5829,466.4903,1900.0
2021-12-01 10:10:00,483.4,484.9,483.4,484.58,2736.0,466.6448,468.0928,466.6448,467.7839,2736.0
2021-12-01 10:20:00,485.33,485.39,484.33,484.86,4216.0,468.5079,468.5658,467.5425,468.0542,4216.0
2021-12-01 10:30:00,484.45,484.45,483.29,483.74,1300.0,467.6584,467.6584,466.5386,466.973,1300.0
2021-12-01 10:40:00,483.46,484.59,482.67,484.51,2834.0,466.7027,467.7935,465.9401,467.7163,2834.0
2021-12-01 10:50:00,485.42,485.42,484.67,484.92,2500.0,468.5947,468.5947,467.8707,468.1121,2500.0
2021-12-01 11:00:00,484.58,484.81,483.64,484.28,3175.0,467.7839,468.0059,466.8764,467.4943,3175.0
2021-12-01 11:10:00,484.63,485.01,484.46,485.01,950.0,467.8321,468.199,467.668,468.199,950.0
2021-12-01 11:20:00,484.74,486.11,484.73,485.67,4531.0,467.9383,469.2608,467.9287,468.8361,4531.0
2021-12-01 11:30:00,485.93,487.15,485.9,486.97,4282.0,469.0871,470.2648,469.0581,470.091,4282.0
2021-12-01 11:40:00,487.35,487.35,485.88,486.19,3311.0,470.4578,470.4578,469.0388,469.3381,3311.0
2021-12-01 11:50:00,485.7,486.52,485.44,485.88,2000.0,468.865,469.6566,468.614,469.0388,2000.0
2021-12-01 12:00:00,486.22,487.12,486.18,486.81,2033.0,469.367,470.2358,469.3284,469.9366,2033.0
2021-12-01 12:10:00,487.34,488.26,487.34,487.55,2900.0,470.4482,471.3363,470.4482,470.6509,2900.0
2021-12-01 12:20:00,487.43,487.43,486.56,486.56,1192.0,470.5351,470.5351,469.6952,469.6952,1192.0
2021-12-01 12:30:00,486.47,489.01,486.37,489.01,2446.0,469.6083,472.0603,469.5118,472.0603,2446.0
2021-12-01 12:40:00,489.05,489.57,488.22,488.37,1459.0,472.0989,472.6009,471.2977,471.4425,1459.0
2021-12-01 12:50:00,488.04,488.43,487.21,487.31,1589.0,471.1239,471.5004,470.3227,470.4192,1589.0
2021-12-01 13:00:00,486.7,486.77,484.97,486.12,2822.0,469.8304,469.8979,468.1603,469.2705,2822.0
2021-12-01 13:10:00,485.84,487.91,485.84,487.1,3552.0,469.0002,470.9984,469.0002,470.2165,3552.0
2021-12-01 13:20:00,487.2,487.81,487.19,487.69,1335.0,470.313,470.9019,470.3034,470.7861,1335.0
2021-12-01 13:30:00,487.94,488.34,487.89,487.99,1006.0,471.0274,471.4135,470.9791,471.0757,1006.0
2021-12-01 13:40:00,487.97,487.97,485.05,485.05,2102.0,471.0564,471.0564,468.2376,468.2376,2102.0
2021-12-01 13:50:00,485.43,487.05,485.43,486.71,10413.0,468.6044,470.1682,468.6044,469.84,10413.0
2021-12-01 14:00:00,486.41,486.6,485.39,485.39,2803.0,469.5504,469.7338,468.5658,468.5658,2803.0
2021-12-01 14:10:00,484.9,484.9,483.46,484.06,2206.0,468.0928,468.0928,466.7027,467.2819,2206.0
2021-12-01 14:20:00,483.89,486.48,483.89,486.48,588.0,467.1178,469.618,467.1178,469.618,588.0
2021-12-01 14:30:00,486.66,487.29,485.34,485.98,2338.0,469.7918,470.3999,468.5175,469.1353,2338.0
2021-12-01 14:40:00,485.7,486.71,485.44,486.71,2401.0,468.865,469.84,468.614,469.84,2401.0
2021-12-01 14:50:00,486.59,486.59,485.13,485.14,1127.0,469.7242,469.7242,468.3148,468.3244,1127.0
2021-12-01 15:00:00,485.2,485.38,482.83,482.83,1012.0,468.3824,468.5561,466.0945,466.0945,1012.0
2021-12-01 15:10:00,483.0,483.36,482.88,482.94,3947.0,466.2586,466.6061,466.1428,466.2007,3947.0
2021-12-01 15:20:00,482.94,483.07,481.55,481.8,7219.0,466.2007,466.3262,464.8589,465.1002,7219.0
2021-12-01 15:30:00,481.78,482.43,480.93,481.34,2902.0,465.0809,465.7084,464.2604,464.6562,2902.0
2021-12-01 15:40:00,481.85,482.5,480.53,480.53,3054.0,465.1485,465.776,463.8742,463.8742,3054.0
2021-12-01 15:50:00,480.04,480.04,476.89,476.91,21437.0,463.4012,463.4012,460.3604,460.3797,21437.0
2021-12-02 09:30:00,479.3,480.22,478.2,480.21,2685.0,462.6869,463.575,461.625,463.5653,2685.0
2021-12-02 09:40:00,481.96,482.19,480.9,481.6,700.0,465.2547,465.4767,464.2314,464.9071,700.0
2021-12-02 09:50:00,482.02,486.79,482.02,486.77,1468.0,465.3126,469.9173,465.3126,469.8979,1468.0
2021-12-02 10:00:00,486.86,487.02,485.38,485.57,2578.0,469.9848,470.1393,468.5561,468.7395,2578.0
2021-12-02 10:10:00,484.81,485.97,484.8,485.39,940.0,468.0059,469.1257,467.9962,468.5658,940.0
2021-12-02 10:20:00,485.25,485.71,484.71,485.23,1897.0,468.4306,468.8747,467.9094,468.4113,1897.0
2021-12-02 10:30:00,484.82,484.82,481.61,481.61,1722.0,468.0155,468.0155,464.9168,464.9168,1722.0
2021-12-02 10:40:00,482.22,484.17,482.22,483.97,3955.0,465.5057,467.3881,465.5057,467.195,3955.0
2021-12-02 10:50:00,483.65,483.8,482.72,483.8,1508.0,466.8861,467.0309,465.9883,467.0309,1508.0
2021-12-02 11:00:00,484.19,485.05,483.73,485.05,700.0,467.4074,468.2376,466.9633,468.2376,700.0
2021-12-02 11:10:00,485.36,485.54,484.57,484.94,1200.0,468.5368,468.7106,467.7742,468.1314,1200.0
2021-12-02 11:20:00,484.87,485.31,484.51,484.78,1683.0,468.0638,468.4886,467.7163,467.9769,1683.0
2021-12-02 11:30:00,485.14,485.14,483.52,484.48,827.0,468.3244,468.3244,466.7606,467.6873,827.0
2021-12-02 11:40:00,484.78,484.79,483.55,483.62,754.0,467.9769,467.9866,466.7896,466.8571,754.0
2021-12-02 11:50:00,484.35,484.96,484.05,484.71,822.0,467.5618,468.1507,467.2722,467.9094,822.0
2021-12-02 12:00:00,486.19,486.27,486.04,486.04,318.0,469.3381,469.4153,469.1933,469.1933,318.0
2021-12-02 12:10:00,486.41,486.5,485.96,486.44,1148.0,469.5504,469.6373,469.116,469.5794,1148.0
2021-12-02 12:20:00,486.46,486.54,485.88,486.37,1074.0,469.5987,469.6759,469.0388,469.5118,1074.0
2021-12-02 12:30:00,486.68,487.16,485.84,486.24,1226.0,469.8111,470.2744,469.0002,469.3863,1226.0
2021-12-02 12:40:00,485.73,486.21,485.73,486.1,610.0,468.894,469.3574,468.894,469.2512,610.0
2021-12-02 12:50:00,486.13,486.48,485.46,486.48,507.0,469.2801,469.618,468.6334,469.618,507.0
2021-12-02 13:00:00,486.03,487.14,485.29,487.14,1500.0,469.1836,470.2551,468.4692,470.2551,1500.0
2021-12-02 13:10:00,487.15,487.76,487.12,487.17,740.0,470.2648,470.8536,470.2358,470.2841,740.0
2021-12-02 13:20:00,488.14,488.96,488.14,488.96,633.0,471.2205,472.012,471.2205,472.012,633.0
2021-12-02 13:30:00,488.83,490.41,488.83,490.41,500.0,471.8865,473.4118,471.8865,473.4118,500.0
2021-12-02 13:40:00,490.03,490.03,489.19,489.19,711.0,473.045,473.045,472.2341,472.2341,711.0
2021-12-02 13:50:00,489.84,490.36,489.84,490.36,400.0,472.8615,473.3635,472.8615,473.3635,400.0
2021-12-02 14:00:00,490.76,490.86,489.86,490.86,1690.0,473.7497,473.8462,472.8808,473.8462,1690.0
2021-12-02 14:10:00,490.27,491.19,490.27,490.97,1924.0,473.2766,474.1647,473.2766,473.9524,1924.0
2021-12-02 14:20:00,490.55,490.55,490.35,490.36,400.0,473.5469,473.5469,473.3539,473.3635,400.0
2021-12-02 14:30:00,490.22,490.22,489.68,489.69,700.0,473.2284,473.2284,472.7071,472.7167,700.0
2021-12-02 14:40:00,489.72,489.72,488.43,489.11,1303.0,472.7457,472.7457,471.5004,472.1568,1303.0
2021-12-02 14:50:00,488.54,489.15,488.49,489.15,300.0,471.6066,472.1955,471.5583,472.1955,300.0
2021-12-02 15:00:00,488.75,489.11,488.14,488.14,1110.0,471.8093,472.1568,471.2205,471.2205,1110.0
2021-12-02 15:10:00,487.98,488.13,486.91,486.91,1937.0,471.066,471.2108,470.0331,470.0331,1937.0
2021-12-02 15:20:00,485.85,487.5,485.85,487.16,2212.0,469.0098,470.6026,469.0098,470.2744,2212.0
2021-12-02 15:30:00,487.49,488.94,487.49,488.8,2500.0,470.593,471.9927,470.593,471.8576,2500.0
2021-12-02 15:40:00,489.52,490.04,488.85,489.79,5043.0,472.5526,473.0546,471.9059,472.8133,5043.0
2021-12-02 15:50:00,489.2,489.2,486.83,488.0,15791.0,472.2437,472.2437,469.9559,471.0853,15791.0
2021-12-03 09:30:00,489.71,490.82,488.66,490.82,2507.0,472.736,473.8076,471.7224,473.8076,2507.0
2021-12-03 09:40:00,490.18,490.72,489.23,490.04,1300.0,473.1898,473.711,472.2727,473.0546,1300.0
2021-12-03 09:50:00,489.92,489.92,486.84,488.48,1150.0,472.9388,472.9388,469.9655,471.5487,1150.0
2021-12-03 10:00:00,488.23,489.75,486.52,488.7,1200.0,471.3073,472.7747,469.6566,471.7611,1200.0
2021-12-03 10:10:00,488.62,489.2,488.06,489.2,1900.0,471.6838,472.2437,471.1432,472.2437,1900.0
2021-12-03 10:20:00,488.78,489.38,486.6,489.38,1900.0,471.8383,472.4175,469.7338,472.4175,1900.0
2021-12-03 10:30:00,488.81,489.27,488.25,488.25,5800.0,471.8672,472.3113,471.3266,471.3266,5800.0
2021-12-03 10:40:00,488.25,488.25,485.99,486.21,1802.0,471.3266,471.3266,469.145,469.3574,1802.0
2021-12-03 10:50:00,486.14,487.54,486.07,486.57,2318.0,469.2898,470.6413,469.2222,469.7049,2318.0
2021-12-03 11:00:00,486.87,486.87,485.32,485.73,1411.0,469.9945,469.9945,468.4982,468.894,1411.0
2021-12-03 11:10:00,485.86,486.16,484.93,485.72,2200.0,469.0195,469.3091,468.1217,468.8843,2200.0
2021-12-03 11:20:00,485.44,486.24,485.29,485.3,3908.0,468.614,469.3863,468.4692,468.4789,3908.0
2021-12-03 11:30:00,485.23,486.03,484.63,484.91,3943.0,468.4113,469.1836,467.8321,468.1024,3943.0
2021-12-03 11:40:00,484.82,484.82,483.04,484.04,1900.0,468.0155,468.0155,466.2972,467.2626,1900.0
2021-12-03 11:50:00,483.66,483.85,483.3,483.84,840.0,466.8957,467.0792,466.5482,467.0695,840.0
2021-12-03 12:00:00,483.83,484.5,483.47,484.11,2447.0,467.0599,467.7066,466.7123,467.3301,2447.0
2021-12-03 12:10:00,484.45,485.44,484.45,485.35,2200.0,467.6584,468.614,467.6584,468.5272,2200.0
2021-12-03 12:20:00,485.18,487.31,485.17,486.78,2706.0,468.3631,470.4192,468.3534,469.9076,2706.0
2021-12-03 12:30:00,486.6,487.37,485.91,486.91,4476.0,469.7338,470.4772,469.0678,470.0331,4476.0
2021-12-03 12:40:00,486.9,487.17,486.06,486.38,1700.0,470.0234,470.2841,469.2126,469.5215,1700.0
2021-12-03 12:50:00,486.68,486.84,485.74,486.27,940.0,469.8111,469.9655,468.9036,469.4153,940.0
2021-12-03 13:00:00,485.87,486.92,485.55,486.92,800.0,469.0291,470.0427,468.7202,470.0427,800.0
2021-12-03 13:10:00,487.3,487.48,486.88,487.48,903.0,470.4096,470.5833,470.0041,470.5833,903.0
2021-12-03 13:20:00,488.06,488.14,487.87,487.87,997.0,471.1432,471.2205,470.9598,470.9598,997.0
2021-12-03 13:30:00,487.74,487.91,487.32,487.32,1015.0,470.8343,470.9984,470.4289,470.4289,1015.0
2021-12-03 13:40:00,487.05,487.91,487.04,487.83,1119.0,470.1682,470.9984,470.1586,470.9212,1119.0
2021-12-03 13:50:00,488.52,488.82,488.26,488.47,3789.0,471.5873,471.8769,471.3363,471.539,3789.0
2021-12-03 14:00:00,488.46,489.14,488.16,489.14,1679.0,471.5294,472.1858,471.2398,472.1858,1679.0
2021-12-03 14:10:00,489.56,489.83,488.51,488.52,1491.0,472.5912,472.8519,471.5776,471.5873,1491.0
2021-12-03 14:20:00,488.48,489.6,488.13,489.12,2300.0,471.5487,472.6299,471.2108,472.1665,2300.0
2021-12-03 14:30:00,488.63,488.7,487.88,488.23,3171.0,471.6935,471.7611,470.9695,471.3073,3171.0
2021-12-03 14:40:00,488.45,489.4,488.06,488.35,2475.0,471.5197,472.4368,471.1432,471.4232,2475.0
2021-12-03 14:50:00,488.12,488.54,487.23,487.71,1837.0,471.2012,471.6066,470.342,470.8054,1837.0
2021-12-03 15:00:00,487.34,487.74,486.76,486.92,1700.0,470.4482,470.8343,469.8883,470.0427,1700.0
2021-12-03 15:10:00,487.76,487.76,487.07,487.09,1205.0,470.8536,470.8536,470.1876,470.2069,1205.0
2021-12-03 15:20:00,487.24,489.11,487.24,488.71,3189.0,470.3517,472.1568,470.3517,471.7707,3189.0
2021-12-03 15:30:00,489.33,490.16,488.79,488.98,1630.0,472.3692,473.1704,471.8479,472.0313,1630.0
2021-12-03 15:40:00,488.62,488.87,486.89,487.51,4007.0,471.6838,471.9252,470.0138,470.6123,4007.0
2021-12-03 15:50:00,487.19,492.13,487.19,491.28,18853.0,470.3034,475.0722,470.3034,474.2516,18853.0
2021-12-06 09:30:00,495.08,498.49,493.44,498.49,4126.0,477.9199,481.2117,476.3368,481.2117,4126.0
2021-12-06 09:40:00,498.95,500.94,498.94,499.72,3235.0,481.6558,483.5768,481.6461,482.3991,3235.0
2021-12-06 09:50:00,499.12,499.47,497.35,497.36,1346.0,481.8199,482.1578,480.1112,480.1209,1346.0
2021-12-06 10:00:00,497.72,498.94,497.37,498.94,1601.0,480.4684,481.6461,480.1305,481.6461,1601.0
2021-12-06 10:10:00,499.04,499.59,497.16,497.16,2743.0,481.7427,482.2736,479.9278,479.9278,2743.0
2021-12-06 10:20:00,497.53,497.88,496.92,496.99,991.0,480.285,480.6229,479.6961,479.7637,991.0
2021-12-06 10:30:00,496.22,497.11,496.14,497.0,1946.0,479.0204,479.8796,478.9432,479.7734,1946.0
2021-12-06 10:40:00,497.22,498.43,496.94,497.65,2639.0,479.9857,481.1538,479.7154,480.4008,2639.0
2021-12-06 10:50:00,497.5,498.89,497.5,497.73,2200.0,480.256,481.5979,480.256,480.4781,2200.0
2021-12-06 11:00:00,498.47,498.47,494.88,495.15,3600.0,481.1924,481.1924,477.7268,477.9875,3600.0
2021-12-06 11:10:00,494.98,495.26,494.01,494.65,2000.0,477.8234,478.0937,476.887,477.5048,2000.0
2021-12-06 11:20:00,493.3,494.14,492.76,493.1,2450.0,476.2016,477.0125,475.6803,476.0085,2450.0
2021-12-06 11:30:00,493.01,494.03,492.88,494.02,1806.0,475.9217,476.9063,475.7962,476.8967,1806.0
2021-12-06 11:40:00,493.09,494.04,493.08,494.04,500.0,475.9989,476.916,475.9892,476.916,500.0
2021-12-06 11:50:00,494.34,496.68,494.33,496.68,1502.0,477.2056,479.4645,477.1959,479.4645,1502.0
2021-12-06 12:00:00,496.54,498.63,496.53,498.63,2002.0,479.3293,481.3469,479.3197,481.3469,2002.0
2021-12-06 12:10:00,498.36,498.88,497.93,498.27,2600.0,481.0862,481.5882,480.6711,480.9993,2600.0
2021-12-06 12:20:00,498.24,499.44,498.24,499.17,2000.0,480.9704,482.1288,480.9704,481.8681,2000.0
2021-12-06 12:30:00,499.14,499.14,497.17,497.17,1660.0,481.8392,481.8392,479.9375,479.9375,1660.0
2021-12-06 12:40:00,497.74,498.44,497.49,498.44,1638.0,480.4877,481.1635,480.2464,481.1635,1638.0
2021-12-06 12:50:00,498.66,499.06,498.26,499.06,1160.0,481.3758,481.762,480.9897,481.762,1160.0
2021-12-06 13:00:00,498.75,498.78,497.67,498.74,3953.0,481.4627,481.4917,480.4201,481.4531,3953.0
2021-12-06 13:10:00,498.17,498.73,497.78,498.67,1853.0,480.9028,481.4434,480.5263,481.3855,1853.0
2021-12-06 13:20:00,498.25,499.56,497.79,499.29,1104.0,480.98,482.2446,480.536,481.984,1104.0
2021-12-06 13:30:00,499.54,500.0,498.93,498.93,2840.0,482.2253,482.6694,481.6365,481.6365,2840.0
2021-12-06 13:40:00,499.49,501.0,499.49,500.73,8202.0,482.1771,483.6347,482.1771,483.3741,8202.0
2021-12-06 13:50:00,500.99,501.43,500.53,500.97,1647.0,483.6251,484.0498,483.181,483.6058,1647.0
2021-12-06 14:00:00,501.49,501.81,501.36,501.41,1090.0,484.1077,484.4166,483.9822,484.0305,1090.0
2021-12-06 14:10:00,501.84,502.0,501.47,501.7,1162.0,484.4456,484.6001,484.0884,484.3105,1162.0
2021-12-06 14:20:00,501.49,501.96,501.34,501.81,1899.0,484.1077,484.5614,483.9629,484.4166,1899.0
2021-12-06 14:30:00,501.45,502.32,501.41,501.93,1503.0,484.0691,484.909,484.0305,484.5325,1503.0
2021-12-06 14:40:00,501.81,502.22,500.59,500.76,2320.0,484.4166,484.8124,483.2389,483.403,2320.0
2021-12-06 14:50:00,500.41,500.48,499.87,499.91,1031.0,483.0652,483.1327,482.5439,482.5825,1031.0
2021-12-06 15:00:00,500.2,500.52,499.67,499.67,4202.0,482.8624,483.1714,482.3508,482.3508,4202.0
2021-12-06 15:10:00,499.56,499.85,498.78,499.78,2793.0,482.2446,482.5246,481.4917,482.457,2793.0
2021-12-06 15:20:00,500.22,500.39,499.33,499.54,2305.0,482.8818,483.0459,482.0226,482.2253,2305.0
2021-12-06 15:30:00,499.77,499.77,498.92,499.43,2500.0,482.4474,482.4474,481.6268,482.1191,2500.0
2021-12-06 15:40:00,499.32,500.12,498.91,500.03,3551.0,482.013,482.7852,481.6172,482.6983,3551.0
2021-12-06 15:50:00,500.06,501.01,499.51,499.54,24602.0,482.7273,483.6444,482.1964,482.2253,24602.0
2021-12-07 09:30:00,501.7,504.6,501.7,504.6,2513.0,484.3105,487.1099,484.3105,487.1099,2513.0
2021-12-07 09:40:00,504.92,505.0,503.48,504.54,701.0,487.4188,487.4961,486.0288,487.052,701.0
2021-12-07 09:50:00,506.0,506.64,505.73,506.64,800.0,488.4614,489.0792,488.2008,489.0792,800.0
2021-12-07 10:00:00,506.24,507.62,505.53,505.88,2471.0,488.6931,490.0253,488.0077,488.3456,2471.0
2021-12-07 10:10:00,505.88,506.89,505.88,506.51,1051.0,488.3456,489.3206,488.3456,488.9537,1051.0
2021-12-07 10:20:00,506.89,507.32,506.89,507.32,402.0,489.3206,489.7357,489.3206,489.7357,402.0
2021-12-07 10:30:00,506.76,506.76,505.3,506.02,2250.0,489.1951,489.1951,487.7857,488.4807,2250.0
2021-12-07 10:40:00,505.91,508.02,505.91,508.0,4100.0,488.3745,490.4114,488.3745,490.3921,4100.0
2021-12-07 10:50:00,508.21,509.06,508.04,509.06,2651.0,490.5948,491.4153,490.4307,491.4153,2651.0
2021-12-07 11:00:00,509.03,509.2,507.49,507.89,3603.0,491.3864,491.5505,489.8998,490.2859,3603.0
2021-12-07 11:10:00,507.77,509.35,507.74,508.93,1367.0,490.1701,491.6953,490.1411,491.2899,1367.0
2021-12-07 11:20:00,509.28,510.1,509.16,510.1,2636.0,491.6277,492.4193,491.5119,492.4193,2636.0
2021-12-07 11:30:00,509.9,510.42,509.31,509.31,5062.0,492.2262,492.7282,491.6567,491.6567,5062.0
2021-12-07 11:40:00,509.09,509.63,509.09,509.12,1046.0,491.4443,491.9656,491.4443,491.4733,1046.0
2021-12-07 11:50:00,509.34,509.94,508.1,508.1,5981.0,491.6856,492.2648,490.4886,490.4886,5981.0
2021-12-07 12:00:00,508.18,508.18,507.4,507.4,1079.0,490.5659,490.5659,489.8129,489.8129,1079.0
2021-12-07 12:10:00,507.57,507.99,507.5,507.99,1569.0,489.977,490.3824,489.9094,490.3824,1569.0
2021-12-07 12:20:00,508.26,509.0,507.95,508.8,2117.0,490.6431,491.3574,490.3438,491.1644,2117.0
2021-12-07 12:30:00,508.39,508.39,507.92,507.93,1100.0,490.7686,490.7686,490.3149,490.3245,1100.0
2021-12-07 12:40:00,507.98,508.4,507.97,508.11,902.0,490.3728,490.7782,490.3631,490.4983,902.0
2021-12-07 12:50:00,508.24,509.45,508.19,509.24,5166.0,490.6238,491.7918,490.5755,491.5891,5166.0
2021-12-07 13:00:00,509.21,509.72,509.1,509.72,710.0,491.5602,492.0525,491.454,492.0525,710.0
2021-12-07 13:10:00,509.76,510.09,509.72,509.76,2931.0,492.0911,492.4096,492.0525,492.0911,2931.0
2021-12-07 13:20:00,509.71,509.71,508.27,509.24,3784.0,492.0428,492.0428,490.6527,491.5891,3784.0
2021-12-07 13:30:00,509.41,509.53,508.99,509.0,700.0,491.7532,491.8691,491.3478,491.3574,700.0
2021-12-07 13:40:00,509.07,509.54,509.07,509.54,790.0,491.425,491.8787,491.425,491.8787,790.0
2021-12-07 13:50:00,509.7,509.85,509.45,509.85,2300.0,492.0332,492.178,491.7918,492.178,2300.0
2021-12-07 14:00:00,509.68,510.05,509.5,509.81,2375.0,492.0139,492.371,491.8401,492.1394,2375.0
2021-12-07 14:10:00,509.89,509.89,509.22,509.67,910.0,492.2166,492.2166,491.5698,492.0042,910.0
2021-12-07 14:20:00,509.75,509.75,509.29,509.7,2590.0,492.0814,492.0814,491.6374,492.0332,2590.0
2021-12-07 14:30:00,509.93,510.03,509.4,509.4,1455.0,492.2552,492.3517,491.7436,491.7436,1455.0
2021-12-07 14:40:00,509.87,510.38,509.83,510.0,1952.0,492.1973,492.6896,492.1587,492.3228,1952.0
2021-12-07 14:50:00,509.75,509.75,509.39,509.39,300.0,492.0814,492.0814,491.7339,491.7339,300.0
2021-12-07 15:00:00,509.48,509.62,509.14,509.46,1182.0,491.8208,491.9559,491.4926,491.8015,1182.0
2021-12-07 15:10:00,508.55,509.25,508.55,509.01,693.0,490.923,491.5988,490.923,491.3671,693.0
2021-12-07 15:20:00,508.33,508.33,507.71,507.71,4511.0,490.7107,490.7107,490.1121,490.1121,4511.0
2021-12-07 15:30:00,507.73,507.73,507.19,507.24,1831.0,490.1314,490.1314,489.6102,489.6584,1831.0
2021-12-07 15:40:00,506.22,507.56,506.22,506.93,4058.0,488.6738,489.9673,488.6738,489.3592,4058.0
2021-12-07 15:50:00,506.74,508.11,505.99,507.84,10922.0,489.1758,490.4983,488.4518,490.2376,10922.0
2021-12-08 09:30:00,506.32,507.52,506.32,507.52,3177.0,488.7703,489.9287,488.7703,489.9287,3177.0
2021-12-08 09:40:00,507.52,507.59,507.47,507.47,600.0,489.9287,489.9963,489.8805,489.8805,600.0
2021-12-08 09:50:00,507.36,507.36,506.75,506.9,2625.0,489.7743,489.7743,489.1854,489.3302,2625.0
2021-12-08 10:00:00,507.06,507.15,507.0,507.15,600.0,489.4847,489.5716,489.4268,489.5716,600.0
2021-12-08 10:10:00,507.0,507.39,506.63,506.63,2498.0,489.4268,489.8032,489.0696,489.0696,2498.0
2021-12-08 10:20:00,506.87,507.04,505.89,505.89,1362.0,489.3013,489.4654,488.3552,488.3552,1362.0
2021-12-08 10:30:00,504.9,504.9,503.83,503.83,500.0,487.3995,487.3995,486.3666,486.3666,500.0
2021-12-08 10:40:00,505.14,505.62,504.04,504.05,900.0,487.6312,488.0946,486.5693,486.579,900.0
2021-12-08 10:50:00,504.4,504.43,501.46,501.46,1895.0,486.9169,486.9458,484.0788,484.0788,1895.0
2021-12-08 11:00:00,501.5,501.6,500.55,501.55,2115.0,484.1174,484.2139,483.2003,484.1657,2115.0
2021-12-08 11:10:00,502.03,502.03,500.64,501.18,1504.0,484.629,484.629,483.2872,483.8085,1504.0
2021-12-08 11:20:00,501.39,501.42,500.77,501.36,1118.0,484.0112,484.0402,483.4127,483.9822,1118.0
2021-12-08 11:30:00,501.6,501.6,500.64,501.33,609.0,484.2139,484.2139,483.2872,483.9533,609.0
2021-12-08 11:40:00,501.65,503.3,501.65,502.46,2037.0,484.2622,485.855,484.2622,485.0441,2037.0
2021-12-08 11:50:00,502.18,502.63,502.16,502.56,1320.0,484.7738,485.2082,484.7545,485.1406,1320.0
2021-12-08 12:00:00,503.77,503.94,503.17,503.51,1280.0,486.3087,486.4728,485.7295,486.0577,1280.0
2021-12-08 12:10:00,504.12,504.12,502.97,502.97,904.0,486.6466,486.6466,485.5364,485.5364,904.0
2021-12-08 12:20:00,502.67,502.99,502.67,502.86,629.0,485.2468,485.5557,485.2468,485.4302,629.0
2021-12-08 12:30:00,502.75,503.17,502.74,502.9,1008.0,485.3241,485.7295,485.3144,485.4689,1008.0
2021-12-08 12:40:00,502.95,503.61,502.95,503.36,1215.0,485.5171,486.1543,485.5171,485.9129,1215.0
2021-12-08 12:50:00,503.52,504.64,503.52,504.64,680.0,486.0674,487.1486,486.0674,487.1486,680.0
2021-12-08 13:00:00,504.68,504.69,504.45,504.57,844.0,487.1872,487.1968,486.9651,487.081,844.0
2021-12-08 13:10:00,504.33,504.6,504.31,504.37,506.0,486.8493,487.1099,486.83,486.8879,506.0
2021-12-08 13:20:00,504.87,505.5,504.87,505.5,1120.0,487.3706,487.9787,487.3706,487.9787,1120.0
2021-12-08 13:30:00,504.9,504.96,504.64,504.64,523.0,487.3995,487.4575,487.1486,487.1486,523.0
2021-12-08 13:40:00,505.03,505.39,504.91,505.3,1889.0,487.525,487.8726,487.4092,487.7857,1889.0
2021-12-08 13:50:00,505.29,505.46,505.12,505.12,1300.0,487.776,487.9401,487.6119,487.6119,1300.0
2021-12-08 14:00:00,505.11,505.58,505.11,505.56,1163.0,487.6023,488.056,487.6023,488.0367,1163.0
2021-12-08 14:10:00,506.1,506.16,505.88,505.97,1863.0,488.5579,488.6159,488.3456,488.4325,1863.0
2021-12-08 14:20:00,506.53,506.57,506.34,506.45,2040.0,488.973,489.0117,488.7896,488.8958,2040.0
2021-12-08 14:30:00,506.37,506.37,505.79,505.8,1700.0,488.8186,488.8186,488.2587,488.2683,1700.0
2021-12-08 14:40:00,505.8,505.8,504.94,505.1,1000.0,488.2683,488.2683,487.4382,487.5926,1000.0
2021-12-08 14:50:00,505.7,505.8,505.63,505.67,1203.0,488.1718,488.2683,488.1042,488.1429,1203.0
2021-12-08 15:00:00,505.55,505.98,505.5,505.61,5874.0,488.027,488.4421,487.9787,488.0849,5874.0
2021-12-08 15:10:00,505.43,505.43,505.23,505.24,1102.0,487.9112,487.9112,487.7181,487.7278,1102.0
2021-12-08 15:20:00,505.68,505.8,505.44,505.44,1000.0,488.1525,488.2683,487.9208,487.9208,1000.0
2021-12-08 15:30:00,505.47,505.71,505.01,505.01,2604.0,487.9498,488.1815,487.5057,487.5057,2604.0
2021-12-08 15:40:00,505.39,505.78,505.22,505.45,5716.0,487.8726,488.249,487.7084,487.9305,5716.0
2021-12-08 15:50:00,505.47,505.73,505.16,505.69,12142.0,487.9498,488.2008,487.6505,488.1622,12142.0
2021-12-09 09:30:00,505.54,505.54,503.11,503.11,1734.0,488.0174,488.0174,485.6716,485.6716,1734.0
2021-12-09 09:40:00,503.84,505.06,503.84,503.88,2100.0,486.3763,487.554,486.3763,486.4149,2100.0
2021-12-09 09:50:00,502.9,504.19,502.26,504.19,500.0,485.4689,486.7141,484.851,486.7141,500.0
2021-12-09 10:00:00,503.02,504.54,503.02,504.5,707.0,485.5847,487.052,485.5847,487.0134,707.0
2021-12-09 10:10:00,504.79,504.79,504.33,504.33,400.0,487.2934,487.2934,486.8493,486.8493,400.0
2021-12-09 10:20:00,503.99,503.99,503.78,503.78,405.0,486.5211,486.5211,486.3184,486.3184,405.0
2021-12-09 10:30:00,504.26,504.26,503.04,503.04,370.0,486.7817,486.7817,485.604,485.604,370.0
2021-12-09 10:40:00,504.95,505.0,504.95,504.99,872.0,487.4478,487.4961,487.4478,487.4864,872.0
2021-12-09 10:50:00,504.14,504.6,504.14,504.15,1246.0,486.6659,487.1099,486.6659,486.6755,1246.0
2021-12-09 11:00:00,504.36,504.59,504.25,504.25,400.0,486.8783,487.1003,486.7721,486.7721,400.0
2021-12-09 11:10:00,503.91,503.91,503.26,503.88,800.0,486.4439,486.4439,485.8164,486.4149,800.0
2021-12-09 11:20:00,504.13,505.0,504.13,505.0,300.0,486.6562,487.4961,486.6562,487.4961,300.0
2021-12-09 11:30:00,504.81,504.82,504.43,504.43,600.0,487.3127,487.3223,486.9458,486.9458,600.0
2021-12-09 11:40:00,504.25,504.4,503.42,503.42,1701.0,486.7721,486.9169,485.9708,485.9708,1701.0
2021-12-09 11:50:00,503.26,503.26,503.19,503.19,500.0,485.8164,485.8164,485.7488,485.7488,500.0
2021-12-09 12:00:00,503.35,503.72,503.35,503.72,200.0,485.9033,486.2604,485.9033,486.2604,200.0
2021-12-09 12:10:00,503.55,504.4,503.55,503.83,2852.0,486.0963,486.9169,486.0963,486.3666,2852.0
2021-12-09 12:20:00,503.9,504.13,503.84,503.89,800.0,486.4342,486.6562,486.3763,486.4245,800.0
2021-12-09 12:30:00,503.95,504.4,503.95,504.02,1739.0,486.4825,486.9169,486.4825,486.55,1739.0
2021-12-09 12:40:00,504.18,504.67,504.18,504.55,900.0,486.7045,487.1775,486.7045,487.0617,900.0
2021-12-09 12:50:00,504.77,504.77,504.76,504.77,100.0,487.274,487.274,487.2644,487.274,100.0
2021-12-09 13:00:00,505.13,505.2,504.87,504.99,2621.0,487.6216,487.6891,487.3706,487.4864,2621.0
2021-12-09 13:10:00,504.88,504.9,504.47,504.89,1456.0,487.3802,487.3995,486.9844,487.3899,1456.0
2021-12-09 13:20:00,504.55,504.71,504.48,504.48,1571.0,487.0617,487.2161,486.9941,486.9941,1571.0
2021-12-09 13:30:00,504.55,504.78,504.3,504.78,700.0,487.0617,487.2837,486.8203,487.2837,700.0
2021-12-09 13:40:00,504.72,505.1,504.52,505.1,6063.0,487.2258,487.5926,487.0327,487.5926,6063.0
2021-12-09 13:50:00,505.1,505.1,504.83,505.1,5228.0,487.5926,487.5926,487.332,487.5926,5228.0
2021-12-09 14:00:00,504.83,504.83,504.83,504.83,100.0,487.332,487.332,487.332,487.332,100.0
2021-12-09 14:10:00,504.73,505.03,504.63,504.7,1786.0,487.2354,487.525,487.1389,487.2065,1786.0
2021-12-09 14:20:00,504.51,504.51,503.98,504.01,695.0,487.0231,487.0231,486.5114,486.5404,695.0
2021-12-09 14:30:00,504.06,504.06,504.06,504.06,100.0,486.5887,486.5887,486.5887,486.5887,100.0
2021-12-09 14:40:00,504.03,504.03,503.29,503.3,618.0,486.5597,486.5597,485.8453,485.855,618.0
2021-12-09 14:50:00,503.4,503.54,503.34,503.44,697.0,485.9515,486.0867,485.8936,485.9901,697.0
2021-12-09 15:00:00,504.03,504.03,503.2,503.2,450.0,486.5597,486.5597,485.7585,485.7585,450.0
2021-12-09 15:10:00,503.47,503.47,502.89,502.89,1301.0,486.0191,486.0191,485.4592,485.4592,1301.0
2021-12-09 15:20:00,503.26,503.5,502.78,503.16,1402.0,485.8164,486.0481,485.353,485.7199,1402.0
2021-12-09 15:30:00,503.16,504.25,503.03,503.75,1509.0,485.7199,486.7721,485.5944,486.2894,1509.0
2021-12-09 15:40:00,503.72,503.95,503.58,503.78,1300.0,486.2604,486.4825,486.1253,486.3184,1300.0
2021-12-09 15:50:00,503.68,504.25,503.42,503.42,8486.0,486.2218,486.7721,485.9708,485.9708,8486.0
2021-12-10 09:30:00,507.74,509.31,503.29,509.31,5558.0,490.1411,491.6567,485.8453,491.6567,5558.0
2021-12-10 09:40:00,508.0,510.93,507.9,507.9,1693.0,490.3921,493.2205,490.2956,490.2956,1693.0
2021-12-10 09:50:00,507.6,507.61,507.56,507.56,700.0,490.006,490.0156,489.9673,489.9673,700.0
2021-12-10 10:00:00,507.56,507.8,507.29,507.49,741.0,489.9673,490.199,489.7067,489.8998,741.0
2021-12-10 10:10:00,506.95,507.37,506.57,507.22,700.0,489.3785,489.7839,489.0117,489.6391,700.0
2021-12-10 10:20:00,507.61,507.61,507.43,507.44,200.0,490.0156,490.0156,489.8418,489.8515,200.0
2021-12-10 10:30:00,507.88,508.78,507.5,508.2,4598.0,490.2762,491.1451,489.9094,490.5852,4598.0
2021-12-10 10:40:00,508.6,508.6,507.99,508.27,800.0,490.9713,490.9713,490.3824,490.6527,800.0
2021-12-10 10:50:00,507.16,507.16,505.72,505.99,920.0,489.5812,489.5812,488.1911,488.4518,920.0
2021-12-10 11:00:00,506.16,506.49,505.46,505.9,3222.0,488.6159,488.9344,487.9401,488.3649,3222.0
2021-12-10 11:10:00,506.0,506.0,504.74,504.74,2121.0,488.4614,488.4614,487.2451,487.2451,2121.0
2021-12-10 11:20:00,505.31,506.41,505.0,506.41,5347.0,487.7953,488.8572,487.4961,488.8572,5347.0
2021-12-10 11:30:00,507.21,508.35,507.18,508.14,3011.0,489.6295,490.73,489.6005,490.5272,3011.0
2021-12-10 11:40:00,508.1,508.74,508.0,508.44,1836.0,490.4886,491.1064,490.3921,490.8168,1836.0
2021-12-10 11:50:00,508.31,509.26,508.16,509.01,2577.0,490.6913,491.6084,490.5465,491.3671,2577.0
2021-12-10 12:00:00,509.26,510.33,509.26,510.33,2793.0,491.6084,492.6413,491.6084,492.6413,2793.0
2021-12-10 12:10:00,510.94,511.99,510.53,511.99,2802.0,493.2302,494.2438,492.8344,494.2438,2802.0
2021-12-10 12:20:00,512.0,512.35,510.98,512.04,3099.0,494.2534,494.5913,493.2688,494.2921,3099.0
2021-12-10 12:30:00,511.97,512.76,511.7,512.18,3657.0,494.2245,494.9871,493.9638,494.4272,3657.0
2021-12-10 12:40:00,512.26,513.25,512.21,513.25,1046.0,494.5044,495.4601,494.4562,495.4601,1046.0
2021-12-10 12:50:00,513.38,513.55,513.04,513.5,4172.0,495.5856,495.7497,495.2574,495.7015,4172.0
2021-12-10 13:00:00,514.23,514.47,513.98,514.33,1346.0,496.4062,496.6378,496.1648,496.5027,1346.0
2021-12-10 13:10:00,514.24,514.24,513.67,513.78,500.0,496.4158,496.4158,495.8656,495.9717,500.0
2021-12-10 13:20:00,514.26,514.26,513.8,513.98,708.0,496.4351,496.4351,495.9911,496.1648,708.0
2021-12-10 13:30:00,514.24,514.61,514.24,514.43,500.0,496.4158,496.773,496.4158,496.5992,500.0
2021-12-10 13:40:00,513.53,513.53,513.16,513.16,300.0,495.7304,495.7304,495.3732,495.3732,300.0
2021-12-10 13:50:00,513.19,514.08,513.19,514.07,1921.0,495.4022,496.2614,495.4022,496.2517,1921.0
2021-12-10 14:00:00,513.8,513.8,512.68,513.32,949.0,495.9911,495.9911,494.9099,495.5277,949.0
2021-12-10 14:10:00,513.48,514.1,513.21,513.47,1778.0,495.6821,496.2807,495.4215,495.6725,1778.0
2021-12-10 14:20:00,513.58,513.77,513.31,513.31,714.0,495.7787,495.9621,495.518,495.518,714.0
2021-12-10 14:30:00,513.31,513.71,513.05,513.71,825.0,495.518,495.9042,495.2671,495.9042,825.0
2021-12-10 14:40:00,513.59,513.59,511.92,511.92,3042.0,495.7883,495.7883,494.1762,494.1762,3042.0
2021-12-10 14:50:00,511.45,511.9,511.05,511.79,1099.0,493.7225,494.1569,493.3364,494.0507,1099.0
2021-12-10 15:00:00,511.39,512.28,511.35,512.28,901.0,493.6646,494.5237,493.626,494.5237,901.0
2021-12-10 15:10:00,512.11,512.11,511.64,511.88,1133.0,494.3596,494.3596,493.9059,494.1376,1133.0
2021-12-10 15:20:00,512.12,512.38,512.1,512.38,999.0,494.3693,494.6203,494.35,494.6203,999.0
2021-12-10 15:30:00,512.28,512.7,512.15,512.15,700.0,494.5237,494.9292,494.3982,494.3982,700.0
2021-12-10 15:40:00,512.22,513.54,512.11,513.54,1922.0,494.4658,495.7401,494.3596,495.7401,1922.0
2021-12-10 15:50:00,514.16,514.16,512.91,513.5,8496.0,496.3386,496.3386,495.1319,495.7015,8496.0
2021-12-13 09:30:00,514.0,514.0,512.52,512.68,2204.0,496.1841,496.1841,494.7554,494.9099,2204.0
2021-12-13 09:40:00,510.29,510.36,508.93,510.35,694.0,492.6027,492.6703,491.2899,492.6606,694.0
2021-12-13 09:50:00,508.49,508.75,507.67,507.71,2259.0,490.8651,491.1161,490.0735,490.1121,2259.0
2021-12-13 10:00:00,506.11,507.52,506.03,506.39,1111.0,488.5676,489.9287,488.4904,488.8379,1111.0
2021-12-13 10:10:00,506.44,508.55,506.44,507.97,3262.0,488.8862,490.923,488.8862,490.3631,3262.0
2021-12-13 10:20:00,508.7,508.71,507.48,507.48,1005.0,491.0678,491.0775,489.8901,489.8901,1005.0
2021-12-13 10:30:00,507.48,508.34,507.18,508.19,1904.0,489.8901,490.7203,489.6005,490.5755,1904.0
2021-12-13 10:40:00,507.4,507.97,507.22,507.97,701.0,489.8129,490.3631,489.6391,490.3631,701.0
2021-12-13 10:50:00,508.39,508.59,507.56,508.03,1458.0,490.7686,490.9616,489.9673,490.4211,1458.0
2021-12-13 11:00:00,508.25,508.25,506.84,506.84,700.0,490.6334,490.6334,489.2723,489.2723,700.0
2021-12-13 11:10:00,507.48,507.6,507.46,507.6,352.0,489.8901,490.006,489.8708,490.006,352.0
2021-12-13 11:20:00,507.52,507.98,507.28,507.74,1090.0,489.9287,490.3728,489.697,490.1411,1090.0
2021-12-13 11:30:00,507.6,508.82,507.31,508.82,4529.0,490.006,491.1837,489.726,491.1837,4529.0
2021-12-13 11:40:00,509.33,509.33,506.7,506.75,11973.0,491.676,491.676,489.1372,489.1854,11973.0
2021-12-13 11:50:00,506.71,506.73,504.81,505.53,5102.0,489.1468,489.1661,487.3127,488.0077,5102.0
2021-12-13 12:00:00,505.1,507.22,505.05,507.22,1706.0,487.5926,489.6391,487.5443,489.6391,1706.0
2021-12-13 12:10:00,507.3,507.56,507.29,507.56,500.0,489.7164,489.9673,489.7067,489.9673,500.0
2021-12-13 12:20:00,507.23,507.23,506.38,506.38,581.0,489.6488,489.6488,488.8282,488.8282,581.0
2021-12-13 12:30:00,506.38,506.38,506.38,506.38,0.0,488.8282,488.8282,488.8282,488.8282,0.0
2021-12-13 12:40:00,507.3,507.3,506.8,506.91,401.0,489.7164,489.7164,489.2337,489.3399,401.0
2021-12-13 12:50:00,506.94,507.55,506.94,507.1,1003.0,489.3688,489.9577,489.3688,489.5233,1003.0
2021-12-13 13:00:00,507.31,507.63,507.31,507.52,706.0,489.726,490.0349,489.726,489.9287,706.0
2021-12-13 13:10:00,507.82,507.82,507.44,507.72,1880.0,490.2183,490.2183,489.8515,490.1218,1880.0
2021-12-13 13:20:00,507.46,507.61,506.87,507.61,2990.0,489.8708,490.0156,489.3013,490.0156,2990.0
2021-12-13 13:30:00,507.28,507.36,507.04,507.21,877.0,489.697,489.7743,489.4654,489.6295,877.0
2021-12-13 13:40:00,507.13,507.13,506.48,506.64,427.0,489.5522,489.5522,488.9248,489.0792,427.0
2021-12-13 13:50:00,506.45,507.41,506.44,507.41,771.0,488.8958,489.8225,488.8862,489.8225,771.0
2021-12-13 14:00:00,507.29,507.29,506.66,506.66,305.0,489.7067,489.7067,489.0985,489.0985,305.0
2021-12-13 14:10:00,507.05,507.08,506.74,506.74,604.0,489.475,489.504,489.1758,489.1758,604.0
2021-12-13 14:20:00,506.97,507.29,506.97,507.29,595.0,489.3978,489.7067,489.3978,489.7067,595.0
2021-12-13 14:30:00,507.68,507.68,507.35,507.35,1700.0,490.0832,490.0832,489.7646,489.7646,1700.0
2021-12-13 14:40:00,507.09,507.09,506.96,507.07,400.0,489.5136,489.5136,489.3881,489.4943,400.0
2021-12-13 14:50:00,507.04,507.13,506.69,506.69,700.0,489.4654,489.5522,489.1275,489.1275,700.0
2021-12-13 15:00:00,507.45,507.93,507.32,507.32,1410.0,489.8612,490.3245,489.7357,489.7357,1410.0
2021-12-13 15:10:00,507.46,507.47,506.88,507.23,1237.0,489.8708,489.8805,489.3109,489.6488,1237.0
2021-12-13 15:20:00,507.56,508.0,507.39,507.52,1987.0,489.9673,490.3921,489.8032,489.9287,1987.0
2021-12-13 15:30:00,507.84,508.0,507.68,507.8,2405.0,490.2376,490.3921,490.0832,490.199,2405.0
2021-12-13 15:40:00,509.01,509.17,508.58,508.61,1500.0,491.3671,491.5215,490.952,490.9809,1500.0
2021-12-13 15:50:00,507.93,508.05,506.39,506.85,9504.0,490.3245,490.4404,488.8379,489.282,9504.0
2021-12-14 09:30:00,505.62,505.62,505.31,505.31,1478.0,488.0946,488.0946,487.7953,487.7953,1478.0
2021-12-14 09:40:00,504.67,506.69,504.67,506.16,2373.0,487.1775,489.1275,487.1775,488.6159,2373.0
2021-12-14 09:50:00,506.6,507.96,504.65,504.65,1901.0,489.0406,490.3535,487.1582,487.1582,1901.0
2021-12-14 10:00:00,506.43,507.03,504.71,504.72,1701.0,488.8765,489.4557,487.2161,487.2258,1701.0
2021-12-14 10:10:00,505.57,506.21,504.79,506.0,834.0,488.0463,488.6641,487.2934,488.4614,834.0
2021-12-14 10:20:00,505.51,507.22,505.51,507.22,300.0,487.9884,489.6391,487.9884,489.6391,300.0
2021-12-14 10:30:00,507.28,507.79,506.41,506.75,1641.0,489.697,490.1894,488.8572,489.1854,1641.0
2021-12-14 10:40:00,506.73,506.88,505.07,505.08,1519.0,489.1661,489.3109,487.5636,487.5733,1519.0
2021-12-14 10:50:00,505.36,506.47,505.35,506.47,1120.0,487.8436,488.9151,487.8339,488.9151,1120.0
2021-12-14 11:00:00,506.04,506.04,504.93,505.06,1085.0,488.5,488.5,487.4285,487.554,1085.0
2021-12-14 11:10:00,505.41,505.41,504.28,504.61,426.0,487.8919,487.8919,486.801,487.1196,426.0
2021-12-14 11:20:00,504.68,504.74,504.68,504.74,300.0,487.1872,487.2451,487.1872,487.2451,300.0
2021-12-14 11:30:00,505.71,505.71,504.57,505.15,705.0,488.1815,488.1815,487.081,487.6409,705.0
2021-12-14 11:40:00,505.15,505.15,505.15,505.15,0.0,487.6409,487.6409,487.6409,487.6409,0.0
2021-12-14 11:50:00,505.8,505.86,503.76,503.76,300.0,488.2683,488.3263,486.2991,486.2991,300.0
2021-12-14 12:00:00,503.35,503.46,502.57,503.46,876.0,485.9033,486.0095,485.1503,486.0095,876.0
2021-12-14 12:10:00,503.75,503.96,503.75,503.96,210.0,486.2894,486.4921,486.2894,486.4921,210.0
2021-12-14 12:20:00,504.07,504.59,504.07,504.59,421.0,486.5983,487.1003,486.5983,487.1003,421.0
2021-12-14 12:30:00,504.59,504.59,504.59,504.59,0.0,487.1003,487.1003,487.1003,487.1003,0.0
2021-12-14 12:40:00,503.24,503.54,503.24,503.34,400.0,485.7971,486.0867,485.7971,485.8936,400.0
2021-12-14 12:50:00,503.4,503.4,503.33,503.33,201.0,485.9515,485.9515,485.884,485.884,201.0
2021-12-14 13:00:00,503.45,503.48,503.0,503.48,800.0,485.9998,486.0288,485.5654,486.0288,800.0
2021-12-14 13:10:00,503.51,503.51,503.51,503.51,100.0,486.0577,486.0577,486.0577,486.0577,100.0
2021-12-14 13:20:00,504.48,504.48,503.8,503.8,400.0,486.9941,486.9941,486.3377,486.3377,400.0
2021-12-14 13:30:00,504.19,505.23,503.76,504.88,2457.0,486.7141,487.7181,486.2991,487.3802,2457.0
2021-12-14 13:40:00,504.52,504.85,504.52,504.85,302.0,487.0327,487.3513,487.0327,487.3513,302.0
2021-12-14 13:50:00,504.7,505.14,504.56,504.92,808.0,487.2065,487.6312,487.0713,487.4188,808.0
2021-12-14 14:00:00,504.94,506.46,504.94,506.17,1523.0,487.4382,488.9055,487.4382,488.6255,1523.0
2021-12-14 14:10:00,506.66,507.05,506.06,507.05,1417.0,489.0985,489.475,488.5193,489.475,1417.0
2021-12-14 14:20:00,507.21,507.93,506.64,506.79,1693.0,489.6295,490.3245,489.0792,489.224,1693.0
2021-12-14 14:30:00,506.87,506.87,505.58,505.92,1450.0,489.3013,489.3013,488.056,488.3842,1450.0
2021-12-14 14:40:00,506.31,506.91,506.3,506.6,1304.0,488.7607,489.3399,488.751,489.0406,1304.0
2021-12-14 14:50:00,506.33,507.0,506.33,506.74,1694.0,488.78,489.4268,488.78,489.1758,1694.0
2021-12-14 15:00:00,506.68,507.15,506.67,507.04,1100.0,489.1178,489.5716,489.1082,489.4654,1100.0
2021-12-14 15:10:00,507.16,507.83,506.82,507.83,1716.0,489.5812,490.228,489.253,490.228,1716.0
2021-12-14 15:20:00,507.52,507.96,507.19,507.67,1201.0,489.9287,490.3535,489.6102,490.0735,1201.0
2021-12-14 15:30:00,507.24,509.05,507.24,508.43,2209.0,489.6584,491.4057,489.6584,490.8072,2209.0
2021-12-14 15:40:00,508.43,508.44,506.37,506.37,2853.0,490.8072,490.8168,488.8186,488.8186,2853.0
2021-12-14 15:50:00,506.41,508.09,506.41,508.09,6231.0,488.8572,490.479,488.8572,490.479,6231.0
2021-12-15 09:30:00,511.36,511.36,511.36,511.36,2046.0,493.6356,493.6356,493.6356,493.6356,2046.0
2021-12-15 09:40:00,507.55,507.63,506.7,507.16,612.0,489.9577,490.0349,489.1372,489.5812,612.0
2021-12-15 09:50:00,505.76,506.24,505.76,506.24,200.0,488.2297,488.6931,488.2297,488.6931,200.0
2021-12-15 10:00:00,506.43,508.17,506.0,507.74,2100.0,488.8765,490.5562,488.4614,490.1411,2100.0
2021-12-15 10:10:00,508.96,508.96,508.01,508.01,1429.0,491.3188,491.3188,490.4017,490.4017,1429.0
2021-12-15 10:20:00,508.22,508.23,507.22,507.22,800.0,490.6045,490.6141,489.6391,489.6391,800.0
2021-12-15 10:30:00,507.9,508.72,507.9,508.38,1000.0,490.2956,491.0871,490.2956,490.7589,1000.0
2021-12-15 10:40:00,509.37,509.37,509.37,509.37,100.0,491.7146,491.7146,491.7146,491.7146,100.0
2021-12-15 10:50:00,509.08,509.24,508.08,508.71,1100.0,491.4347,491.5891,490.4693,491.0775,1100.0
2021-12-15 11:00:00,509.1,509.1,508.73,508.73,200.0,491.454,491.454,491.0968,491.0968,200.0
2021-12-15 11:10:00,509.14,509.4,508.8,508.81,500.0,491.4926,491.7436,491.1644,491.174,500.0
2021-12-15 11:20:00,509.01,509.01,508.3,508.31,818.0,491.3671,491.3671,490.6817,490.6913,818.0
2021-12-15 11:30:00,508.24,508.6,508.23,508.55,680.0,490.6238,490.9713,490.6141,490.923,680.0
2021-12-15 11:40:00,509.03,509.28,508.87,508.99,400.0,491.3864,491.6277,491.2319,491.3478,400.0
2021-12-15 11:50:00,509.31,510.14,509.31,510.14,600.0,491.6567,492.4579,491.6567,492.4579,600.0
2021-12-15 12:00:00,510.0,510.0,509.36,509.67,1000.0,492.3228,492.3228,491.705,492.0042,1000.0
2021-12-15 12:10:00,509.55,509.56,509.31,509.45,1400.0,491.8884,491.898,491.6567,491.7918,1400.0
2021-12-15 12:20:00,509.1,509.5,508.8,509.15,1300.0,491.454,491.8401,491.1644,491.5022,1300.0
2021-12-15 12:30:00,509.19,510.25,509.18,510.25,5400.0,491.5408,492.5641,491.5312,492.5641,5400.0
2021-12-15 12:40:00,509.55,510.45,509.55,510.0,780.0,491.8884,492.7572,491.8884,492.3228,780.0
2021-12-15 12:50:00,510.31,510.65,510.3,510.49,500.0,492.622,492.9502,492.6124,492.7958,500.0
2021-12-15 13:00:00,510.26,510.81,510.26,510.76,500.0,492.5738,493.1047,492.5738,493.0564,500.0
2021-12-15 13:10:00,510.98,511.45,510.9,511.34,1277.0,493.2688,493.7225,493.1916,493.6163,1277.0
2021-12-15 13:20:00,511.16,511.49,510.89,511.49,600.0,493.4426,493.7611,493.1819,493.7611,600.0
2021-12-15 13:30:00,511.54,511.54,511.0,511.0,685.0,493.8094,493.8094,493.2881,493.2881,685.0
2021-12-15 13:40:00,510.35,511.29,510.34,510.8,683.0,492.6606,493.5681,492.651,493.095,683.0
2021-12-15 13:50:00,510.54,510.8,509.39,510.8,700.0,492.8441,493.095,491.7339,493.095,700.0
2021-12-15 14:00:00,511.43,513.26,511.43,513.26,1100.0,493.7032,495.4698,493.7032,495.4698,1100.0
2021-12-15 14:10:00,511.76,512.53,511.74,512.5,400.0,494.0218,494.7651,494.0025,494.7361,400.0
2021-12-15 14:20:00,512.05,512.05,509.95,510.42,1100.0,494.3017,494.3017,492.2745,492.7282,1100.0
2021-12-15 14:30:00,511.01,512.02,510.72,512.02,1524.0,493.2978,494.2728,493.0178,494.2728,1524.0
2021-12-15 14:40:00,512.55,512.56,511.16,511.16,658.0,494.7844,494.794,493.4426,493.4426,658.0
2021-12-15 14:50:00,510.59,512.16,510.33,511.15,1707.0,492.8923,494.4079,492.6413,493.4329,1707.0
2021-12-15 15:00:00,511.64,512.52,511.12,512.52,600.0,493.9059,494.7554,493.4039,494.7554,600.0
2021-12-15 15:10:00,512.75,514.4,512.48,514.39,1450.0,494.9774,496.5703,494.7168,496.5606,1450.0
2021-12-15 15:20:00,514.48,514.77,513.67,514.77,1045.0,496.6475,496.9274,495.8656,496.9274,1045.0
2021-12-15 15:30:00,514.2,514.75,513.44,514.54,2727.0,496.3772,496.9081,495.6435,496.7054,2727.0
2021-12-15 15:40:00,514.91,515.33,512.06,512.06,3756.0,497.0626,497.468,494.3114,494.3114,3756.0
2021-12-15 15:50:00,513.1,514.84,512.81,514.1,15386.0,495.3153,496.995,495.0354,496.2807,15386.0
2021-12-16 09:30:00,516.16,516.35,514.89,514.89,1598.0,498.2693,498.4527,497.0433,497.0433,1598.0
2021-12-16 09:40:00,515.44,515.44,513.84,515.06,619.0,497.5742,497.5742,496.0297,497.2074,619.0
2021-12-16 09:50:00,514.3,514.96,513.77,514.2,500.0,496.4737,497.1108,495.9621,496.3772,500.0
2021-12-16 10:00:00,516.0,516.0,515.21,515.34,733.0,498.1148,498.1148,497.3522,497.4777,733.0
2021-12-16 10:10:00,514.38,514.39,513.44,513.73,1010.0,496.551,496.5606,495.6435,495.9235,1010.0
2021-12-16 10:20:00,513.87,514.73,513.65,514.67,700.0,496.0586,496.8888,495.8463,496.8309,700.0
2021-12-16 10:30:00,514.67,515.24,514.67,515.13,800.0,496.8309,497.3811,496.8309,497.275,800.0
2021-12-16 10:40:00,514.63,515.0,514.05,514.62,1576.0,496.7923,497.1495,496.2324,496.7826,1576.0
2021-12-16 10:50:00,514.38,514.38,513.75,513.75,621.0,496.551,496.551,495.9428,495.9428,621.0
2021-12-16 11:00:00,512.66,512.97,510.99,512.57,2592.0,494.8906,495.1898,493.2785,494.8037,2592.0
2021-12-16 11:10:00,512.97,513.24,512.42,512.77,1200.0,495.1898,495.4505,494.6589,494.9968,1200.0
2021-12-16 11:20:00,512.79,513.88,512.38,513.3,1718.0,495.0161,496.0683,494.6203,495.5084,1718.0
2021-12-16 11:30:00,512.39,513.12,512.39,513.12,1015.0,494.6299,495.3346,494.6299,495.3346,1015.0
2021-12-16 11:40:00,512.98,514.21,512.98,514.21,1951.0,495.1995,496.3868,495.1995,496.3868,1951.0
2021-12-16 11:50:00,512.89,512.89,511.81,511.81,602.0,495.1126,495.1126,494.07,494.07,602.0
2021-12-16 12:00:00,512.47,513.23,511.47,512.19,4303.0,494.7072,495.4408,493.7418,494.4369,4303.0
2021-12-16 12:10:00,512.05,513.13,511.82,512.22,1099.0,494.3017,495.3443,494.0797,494.4658,1099.0
2021-12-16 12:20:00,513.59,513.59,513.59,513.59,100.0,495.7883,495.7883,495.7883,495.7883,100.0
2021-12-16 12:30:00,512.8,513.72,512.74,513.24,1436.0,495.0257,495.9138,494.9678,495.4505,1436.0
2021-12-16 12:40:00,513.56,513.72,511.86,511.86,784.0,495.7594,495.9138,494.1183,494.1183,784.0
2021-12-16 12:50:00,512.16,512.27,511.82,512.27,1300.0,494.4079,494.5141,494.0797,494.5141,1300.0
2021-12-16 13:00:00,512.26,512.82,512.09,512.48,1127.0,494.5044,495.045,494.3403,494.7168,1127.0
2021-12-16 13:10:00,513.44,513.44,512.98,512.98,502.0,495.6435,495.6435,495.1995,495.1995,502.0
2021-12-16 13:20:00,512.87,513.52,512.87,513.19,779.0,495.0933,495.7208,495.0933,495.4022,779.0
2021-12-16 13:30:00,512.32,512.38,512.32,512.38,354.0,494.5624,494.6203,494.5624,494.6203,354.0
2021-12-16 13:40:00,512.62,513.47,512.22,513.47,939.0,494.852,495.6725,494.4658,495.6725,939.0
2021-12-16 13:50:00,512.96,513.12,511.96,511.96,850.0,495.1802,495.3346,494.2148,494.2148,850.0
2021-12-16 14:00:00,512.36,512.36,511.77,511.77,2190.0,494.601,494.601,494.0314,494.0314,2190.0
2021-12-16 14:10:00,510.83,510.84,509.81,510.05,2330.0,493.124,493.1337,492.1394,492.371,2330.0
2021-12-16 14:20:00,509.61,509.61,508.83,509.12,600.0,491.9463,491.9463,491.1933,491.4733,600.0
2021-12-16 14:30:00,509.04,509.55,508.78,509.44,1633.0,491.396,491.8884,491.1451,491.7822,1633.0
2021-12-16 14:40:00,509.32,509.32,506.04,506.33,3034.0,491.6663,491.6663,488.5,488.78,3034.0
2021-12-16 14:50:00,506.33,506.42,503.57,505.66,6035.0,488.78,488.8669,486.1156,488.1332,6035.0
2021-12-16 15:00:00,505.07,506.52,504.21,504.22,5689.0,487.5636,488.9634,486.7335,486.7431,5689.0
2021-12-16 15:10:00,504.2,506.01,503.78,505.19,6456.0,486.7238,488.4711,486.3184,487.6795,6456.0
2021-12-16 15:20:00,504.95,506.63,504.75,506.63,7059.0,487.4478,489.0696,487.2547,489.0696,7059.0
2021-12-16 15:30:00,506.62,508.69,505.69,508.35,8114.0,489.0599,491.0582,488.1622,490.73,8114.0
2021-12-16 15:40:00,507.7,508.64,507.13,507.44,8146.0,490.1025,491.0099,489.5522,489.8515,8146.0
2021-12-16 15:50:00,506.34,509.54,506.33,508.32,16503.0,488.7896,491.8787,488.78,490.701,16503.0
2021-12-17 09:30:00,507.78,508.3,507.78,508.2,33389.0,490.1797,490.6817,490.1797,490.5852,33389.0
2021-12-17 09:40:00,507.84,507.97,505.62,506.09,1129.0,490.2376,490.3631,488.0946,488.5483,1129.0
2021-12-17 09:50:00,507.81,509.68,505.85,505.86,683.0,490.2087,492.0139,488.3166,488.3263,683.0
2021-12-17 10:00:00,506.19,506.41,505.61,506.19,1900.0,488.6448,488.8572,488.0849,488.6448,1900.0
2021-12-17 10:10:00,506.37,507.01,505.41,506.51,1715.0,488.8186,489.4364,487.8919,488.9537,1715.0
2021-12-17 10:20:00,506.69,506.69,506.24,506.25,702.0,489.1275,489.1275,488.6931,488.7027,702.0
2021-12-17 10:30:00,506.12,508.62,506.12,508.33,902.0,488.5773,490.9906,488.5773,490.7107,902.0
2021-12-17 10:40:00,507.94,507.95,507.94,507.95,570.0,490.3342,490.3438,490.3342,490.3438,570.0
2021-12-17 10:50:00,508.33,510.39,508.18,509.92,2466.0,490.7107,492.6993,490.5659,492.2455,2466.0
2021-12-17 11:00:00,508.32,508.33,506.36,507.47,1316.0,490.701,490.7107,488.8089,489.8805,1316.0
2021-12-17 11:10:00,507.34,508.74,507.33,508.11,526.0,489.755,491.1064,489.7453,490.4983,526.0
2021-12-17 11:20:00,507.14,507.66,505.22,505.22,1020.0,489.5619,490.0639,487.7084,487.7084,1020.0
2021-12-17 11:30:00,505.64,505.85,502.85,502.85,1357.0,488.1139,488.3166,485.4206,485.4206,1357.0
2021-12-17 11:40:00,502.71,502.71,500.17,500.17,988.0,485.2854,485.2854,482.8335,482.8335,988.0
2021-12-17 11:50:00,500.58,500.58,498.71,499.6,1308.0,483.2293,483.2293,481.4241,482.2832,1308.0
2021-12-17 12:00:00,499.52,499.69,498.29,498.41,1100.0,482.206,482.3701,481.0187,481.1345,1100.0
2021-12-17 12:10:00,500.28,500.37,500.06,500.37,512.0,482.9397,483.0266,482.7273,483.0266,512.0
2021-12-17 12:20:00,500.75,502.62,500.75,502.57,2510.0,483.3934,485.1986,483.3934,485.1503,2510.0
2021-12-17 12:30:00,503.48,503.88,503.13,503.59,2576.0,486.0288,486.4149,485.6909,486.1349,2576.0
2021-12-17 12:40:00,503.91,503.91,502.24,502.42,739.0,486.4439,486.4439,484.8317,485.0055,739.0
2021-12-17 12:50:00,502.0,502.0,501.26,501.46,348.0,484.6001,484.6001,483.8857,484.0788,348.0
2021-12-17 13:00:00,500.54,500.55,499.13,499.26,500.0,483.1907,483.2003,481.8295,481.955,500.0
2021-12-17 13:10:00,499.32,499.84,499.16,499.82,1131.0,482.013,482.5149,481.8585,482.4956,1131.0
2021-12-17 13:20:00,500.74,500.82,500.62,500.62,497.0,483.3837,483.461,483.2679,483.2679,497.0
2021-12-17 13:30:00,501.71,501.79,500.95,500.95,1001.0,484.3201,484.3973,483.5865,483.5865,1001.0
2021-12-17 13:40:00,500.29,501.21,500.29,501.14,802.0,482.9493,483.8374,482.9493,483.7699,802.0
2021-12-17 13:50:00,501.5,501.71,501.13,501.13,705.0,484.1174,484.3201,483.7602,483.7602,705.0
2021-12-17 14:00:00,500.95,500.99,500.63,500.68,971.0,483.5865,483.6251,483.2775,483.3258,971.0
2021-12-17 14:10:00,500.76,501.27,500.12,500.6,2600.0,483.403,483.8954,482.7852,483.2486,2600.0
2021-12-17 14:20:00,500.39,500.39,498.58,499.2,1126.0,483.0459,483.0459,481.2986,481.8971,1126.0
2021-12-17 14:30:00,499.55,499.55,498.28,498.77,1486.0,482.235,482.235,481.009,481.482,1486.0
2021-12-17 14:40:00,498.55,499.36,498.43,499.36,1027.0,481.2696,482.0516,481.1538,482.0516,1027.0
2021-12-17 14:50:00,499.56,499.56,498.94,499.0,1022.0,482.2446,482.2446,481.6461,481.704,1022.0
2021-12-17 15:00:00,499.45,500.19,499.23,499.24,1587.0,482.1384,482.8528,481.9261,481.9357,1587.0
2021-12-17 15:10:00,499.09,499.16,498.1,498.74,1677.0,481.7909,481.8585,480.8352,481.4531,1677.0
2021-12-17 15:20:00,498.99,498.99,497.38,497.79,1104.0,481.6944,481.6944,480.1402,480.536,1104.0
2021-12-17 15:30:00,497.88,498.07,496.22,497.3,2992.0,480.6229,480.8063,479.0204,480.063,2992.0
2021-12-17 15:40:00,497.63,497.68,495.51,495.51,3952.0,480.3815,480.4298,478.335,478.335,3952.0
2021-12-17 15:50:00,495.36,495.36,490.83,492.89,32420.0,478.1902,478.1902,473.8172,475.8058,32420.0
2021-12-20 09:30:00,488.53,489.05,484.6,487.84,8610.0,471.5969,472.0989,467.8032,470.9309,8610.0
2021-12-20 09:40:00,486.55,487.65,484.99,486.3,1774.0,469.6856,470.7474,468.1796,469.4442,1774.0
2021-12-20 09:50:00,485.01,486.35,482.7,486.35,10508.0,468.199,469.4925,465.969,469.4925,10508.0
2021-12-20 10:00:00,486.61,486.85,484.01,484.01,2149.0,469.7435,469.9752,467.2336,467.2336,2149.0
2021-12-20 10:10:00,484.92,484.92,483.95,484.56,900.0,468.1121,468.1121,467.1757,467.7645,900.0
2021-12-20 10:20:00,484.49,484.54,481.87,482.59,2339.0,467.697,467.7452,465.1678,465.8628,2339.0
2021-12-20 10:30:00,483.07,483.88,482.8,482.97,7395.0,466.3262,467.1081,466.0656,466.2297,7395.0
2021-12-20 10:40:00,482.69,483.13,481.67,482.43,1973.0,465.9594,466.3841,464.9747,465.7084,1973.0
2021-12-20 10:50:00,482.16,482.16,480.95,481.56,5472.0,465.4477,465.4477,464.2797,464.8685,5472.0
2021-12-20 11:00:00,480.58,481.46,480.21,481.4,2064.0,463.9225,464.772,463.5653,464.7141,2064.0
2021-12-20 11:10:00,481.18,482.02,480.77,482.02,2269.0,464.5017,465.3126,464.1059,465.3126,2269.0
2021-12-20 11:20:00,482.43,483.39,482.06,482.11,1300.0,465.7084,466.6351,465.3512,465.3995,1300.0
2021-12-20 11:30:00,482.28,483.04,482.18,483.04,1104.0,465.5636,466.2972,465.467,466.2972,1104.0
2021-12-20 11:40:00,483.0,483.51,482.03,483.46,7277.0,466.2586,466.7509,465.3222,466.7027,7277.0
2021-12-20 11:50:00,483.57,484.72,483.57,483.94,2136.0,466.8089,467.919,466.8089,467.166,2136.0
2021-12-20 12:00:00,484.52,484.52,483.5,483.67,602.0,467.7259,467.7259,466.7413,466.9054,602.0
2021-12-20 12:10:00,483.67,483.7,482.95,483.49,3742.0,466.9054,466.9344,466.2104,466.7316,3742.0
2021-12-20 12:20:00,483.07,483.68,482.35,483.68,1500.0,466.3262,466.9151,465.6312,466.9151,1500.0
2021-12-20 12:30:00,483.45,483.48,482.39,482.95,1600.0,466.693,466.722,465.6698,466.2104,1600.0
2021-12-20 12:40:00,482.94,484.25,482.73,483.96,2084.0,466.2007,467.4653,465.998,467.1853,2084.0
2021-12-20 12:50:00,483.36,483.61,482.46,482.46,2839.0,466.6061,466.8475,465.7373,465.7373,2839.0
2021-12-20 13:00:00,482.24,483.17,482.23,483.17,1276.0,465.525,466.4227,465.5153,466.4227,1276.0
2021-12-20 13:10:00,483.16,484.52,482.84,484.52,1302.0,466.4131,467.7259,466.1042,467.7259,1302.0
2021-12-20 13:20:00,484.68,485.34,484.58,485.34,1300.0,467.8804,468.5175,467.7839,468.5175,1300.0
2021-12-20 13:30:00,485.01,485.99,484.64,485.99,2141.0,468.199,469.145,467.8418,469.145,2141.0
2021-12-20 13:40:00,486.61,486.64,486.21,486.21,752.0,469.7435,469.7725,469.3574,469.3574,752.0
2021-12-20 13:50:00,486.21,486.72,486.21,486.7,500.0,469.3574,469.8497,469.3574,469.8304,500.0
2021-12-20 14:00:00,487.08,487.14,487.05,487.05,400.0,470.1972,470.2551,470.1682,470.1682,400.0
2021-12-20 14:10:00,486.89,487.43,486.89,487.43,700.0,470.0138,470.5351,470.0138,470.5351,700.0
2021-12-20 14:20:00,487.37,488.7,487.37,487.81,6103.0,470.4772,471.7611,470.4772,470.9019,6103.0
2021-12-20 14:30:00,487.8,487.8,486.4,486.9,2001.0,470.8922,470.8922,469.5408,470.0234,2001.0
2021-12-20 14:40:00,486.91,487.38,486.91,487.38,500.0,470.0331,470.4868,470.0331,470.4868,500.0
2021-12-20 14:50:00,487.72,487.97,486.3,486.3,5624.0,470.815,471.0564,469.4442,469.4442,5624.0
2021-12-20 15:00:00,486.73,487.4,486.36,486.37,1158.0,469.8593,470.5061,469.5022,469.5118,1158.0
2021-12-20 15:10:00,486.91,488.38,486.79,487.65,3113.0,470.0331,471.4521,469.9173,470.7474,3113.0
2021-12-20 15:20:00,487.48,489.04,487.48,488.76,1101.0,470.5833,472.0893,470.5833,471.819,1101.0
2021-12-20 15:30:00,488.6,488.72,487.76,488.56,3216.0,471.6645,471.7804,470.8536,471.6259,3216.0
2021-12-20 15:40:00,488.52,489.54,488.34,488.98,2238.0,471.5873,472.5719,471.4135,472.0313,2238.0
2021-12-20 15:50:00,489.71,490.73,489.29,489.49,13054.0,472.736,473.7207,472.3306,472.5237,13054.0
2021-12-21 09:30:00,492.51,493.64,492.47,493.47,3945.0,475.439,476.5298,475.4004,476.3657,3945.0
2021-12-21 09:40:00,492.83,495.15,492.14,494.0,4097.0,475.7479,477.9875,475.0818,476.8773,4097.0
2021-12-21 09:50:00,492.88,493.4,492.5,493.0,1525.0,475.7962,476.2981,475.4293,475.912,1525.0
2021-12-21 10:00:00,493.19,493.38,492.99,492.99,1010.0,476.0954,476.2788,475.9024,475.9024,1010.0
2021-12-21 10:10:00,492.47,492.71,492.32,492.47,2231.0,475.4004,475.6321,475.2556,475.4004,2231.0
2021-12-21 10:20:00,492.37,492.48,491.02,491.81,17187.0,475.3038,475.41,474.0006,474.7633,17187.0
2021-12-21 10:30:00,491.67,492.68,491.6,491.86,2440.0,474.6281,475.6031,474.5605,474.8115,2440.0
2021-12-21 10:40:00,492.0,492.1,490.64,490.69,6004.0,474.9467,475.0432,473.6338,473.6821,6004.0
2021-12-21 10:50:00,490.81,490.94,490.81,490.94,200.0,473.7979,473.9234,473.7979,473.9234,200.0
2021-12-21 11:00:00,491.37,492.06,491.36,491.68,3526.0,474.3385,475.0046,474.3289,474.6378,3526.0
2021-12-21 11:10:00,491.07,492.09,491.07,491.4,1800.0,474.0489,475.0336,474.0489,474.3675,1800.0
2021-12-21 11:20:00,491.69,492.25,491.44,491.44,1138.0,474.6474,475.188,474.4061,474.4061,1138.0
2021-12-21 11:30:00,491.63,494.0,491.63,494.0,1900.0,474.5895,476.8773,474.5895,476.8773,1900.0
2021-12-21 11:40:00,494.13,495.9,494.13,495.9,540.0,477.0028,478.7115,477.0028,478.7115,540.0
2021-12-21 11:50:00,496.55,496.55,495.67,495.71,5097.0,479.339,479.339,478.4895,478.5281,5097.0
2021-12-21 12:00:00,496.01,496.94,495.37,496.94,1723.0,478.8177,479.7154,478.1999,479.7154,1723.0
2021-12-21 12:10:00,497.13,497.43,496.84,496.84,2404.0,479.8989,480.1885,479.6189,479.6189,2404.0
2021-12-21 12:20:00,496.77,496.77,495.39,495.39,2848.0,479.5513,479.5513,478.2192,478.2192,2848.0
2021-12-21 12:30:00,495.29,495.65,495.19,495.22,2171.0,478.1226,478.4702,478.0261,478.0551,2171.0
2021-12-21 12:40:00,495.48,495.48,494.63,495.29,1568.0,478.306,478.306,477.4855,478.1226,1568.0
2021-12-21 12:50:00,495.41,495.93,494.99,495.45,5442.0,478.2385,478.7405,477.833,478.2771,5442.0
2021-12-21 13:00:00,496.14,496.14,494.3,494.55,3712.0,478.9432,478.9432,477.1669,477.4083,3712.0
2021-12-21 13:10:00,494.79,494.79,493.72,493.72,702.0,477.64,477.64,476.6071,476.6071,702.0
2021-12-21 13:20:00,493.81,494.51,493.49,494.09,4004.0,476.6939,477.3697,476.385,476.9642,4004.0
2021-12-21 13:30:00,494.31,494.44,493.5,493.82,2460.0,477.1766,477.3021,476.3947,476.7036,2460.0
2021-12-21 13:40:00,494.29,496.49,494.08,496.49,1419.0,477.1573,479.281,476.9546,479.281,1419.0
2021-12-21 13:50:00,495.91,495.91,495.2,495.75,832.0,478.7211,478.7211,478.0358,478.5667,832.0
2021-12-21 14:00:00,495.14,495.4,494.77,495.1,901.0,477.9778,478.2288,477.6207,477.9392,901.0
2021-12-21 14:10:00,495.46,495.46,493.77,493.77,1740.0,478.2867,478.2867,476.6553,476.6553,1740.0
2021-12-21 14:20:00,493.68,494.13,493.67,494.13,300.0,476.5684,477.0028,476.5588,477.0028,300.0
2021-12-21 14:30:00,494.33,494.36,493.81,493.81,1930.0,477.1959,477.2249,476.6939,476.6939,1930.0
2021-12-21 14:40:00,493.73,493.95,493.35,493.56,608.0,476.6167,476.8291,476.2499,476.4526,608.0
2021-12-21 14:50:00,494.45,495.09,494.45,494.63,1852.0,477.3118,477.9296,477.3118,477.4855,1852.0
2021-12-21 15:00:00,495.05,495.05,494.76,494.76,601.0,477.891,477.891,477.611,477.611,601.0
2021-12-21 15:10:00,494.62,495.24,494.61,494.85,2356.0,477.4759,478.0744,477.4662,477.6979,2356.0
2021-12-21 15:20:00,495.27,495.69,495.27,495.69,1625.0,478.1033,478.5088,478.1033,478.5088,1625.0
2021-12-21 15:30:00,495.53,495.99,494.41,494.78,2857.0,478.3543,478.7984,477.2731,477.6303,2857.0
2021-12-21 15:40:00,495.45,495.98,495.18,495.76,4296.0,478.2771,478.7887,478.0164,478.5763,4296.0
2021-12-21 15:50:00,495.76,497.49,495.76,496.79,18942.0,478.5763,480.2464,478.5763,479.5706,18942.0
2021-12-22 09:30:00,497.39,499.11,497.2,498.12,1526.0,480.1498,481.8102,479.9664,480.8545,1526.0
2021-12-22 09:40:00,498.31,499.05,498.31,498.51,600.0,481.038,481.7523,481.038,481.231,600.0
2021-12-22 09:50:00,498.69,498.69,497.25,497.27,3500.0,481.4048,481.4048,480.0147,480.034,3500.0
2021-12-22 10:00:00,497.45,499.37,497.45,498.85,5087.0,480.2078,482.0612,480.2078,481.5592,5087.0
2021-12-22 10:10:00,499.1,499.21,499.1,499.19,419.0,481.8006,481.9068,481.8006,481.8875,419.0
2021-12-22 10:20:00,499.1,499.71,498.45,499.27,7017.0,481.8006,482.3894,481.1731,481.9647,7017.0
2021-12-22 10:30:00,498.38,498.91,498.11,498.49,2900.0,481.1055,481.6172,480.8449,481.2117,2900.0
2021-12-22 10:40:00,498.6,499.13,497.98,499.13,521.0,481.3179,481.8295,480.7194,481.8295,521.0
2021-12-22 10:50:00,499.07,500.72,499.07,500.3,700.0,481.7716,483.3644,481.7716,482.959,700.0
2021-12-22 11:00:00,500.17,500.52,500.17,500.37,746.0,482.8335,483.1714,482.8335,483.0266,746.0
2021-12-22 11:10:00,499.69,499.69,499.68,499.68,300.0,482.3701,482.3701,482.3605,482.3605,300.0
2021-12-22 11:20:00,500.24,500.31,500.12,500.24,1050.0,482.9011,482.9686,482.7852,482.9011,1050.0
2021-12-22 11:30:00,500.81,500.81,500.1,500.1,801.0,483.4513,483.4513,482.7659,482.7659,801.0
2021-12-22 11:40:00,500.09,500.09,499.81,499.94,500.0,482.7563,482.7563,482.486,482.6115,500.0
2021-12-22 11:50:00,499.94,499.94,499.94,499.94,0.0,482.6115,482.6115,482.6115,482.6115,0.0
2021-12-22 12:00:00,500.2,500.28,499.76,499.76,1011.0,482.8624,482.9397,482.4377,482.4377,1011.0
2021-12-22 12:10:00,500.48,500.48,500.48,500.48,401.0,483.1327,483.1327,483.1327,483.1327,401.0
2021-12-22 12:20:00,499.37,499.73,499.25,499.31,1134.0,482.0612,482.4087,481.9454,482.0033,1134.0
2021-12-22 12:30:00,499.04,499.04,499.04,499.04,100.0,481.7427,481.7427,481.7427,481.7427,100.0
2021-12-22 12:40:00,498.85,498.85,498.85,498.85,100.0,481.5592,481.5592,481.5592,481.5592,100.0
2021-12-22 12:50:00,498.7,498.91,498.7,498.91,738.0,481.4144,481.6172,481.4144,481.6172,738.0
2021-12-22 13:00:00,498.57,499.55,498.57,499.52,600.0,481.2889,482.235,481.2889,482.206,600.0
2021-12-22 13:10:00,499.1,499.3,499.04,499.28,3500.0,481.8006,481.9936,481.7427,481.9743,3500.0
2021-12-22 13:20:00,499.19,499.85,499.19,499.66,1011.0,481.8875,482.5246,481.8875,482.3412,1011.0
2021-12-22 13:30:00,499.38,499.38,499.08,499.08,701.0,482.0709,482.0709,481.7813,481.7813,701.0
2021-12-22 13:40:00,498.89,499.02,498.7,499.02,400.0,481.5979,481.7233,481.4144,481.7233,400.0
2021-12-22 13:50:00,499.03,499.51,498.59,498.62,2188.0,481.733,482.1964,481.3083,481.3372,2188.0
2021-12-22 14:00:00,498.54,498.63,498.52,498.63,300.0,481.26,481.3469,481.2407,481.3469,300.0
2021-12-22 14:10:00,498.15,499.19,498.15,498.42,542.0,480.8835,481.8875,480.8835,481.1441,542.0
2021-12-22 14:20:00,498.42,498.42,497.57,497.57,494.0,481.1441,481.1441,480.3236,480.3236,494.0
2021-12-22 14:30:00,497.63,497.83,497.45,497.68,1000.0,480.3815,480.5746,480.2078,480.4298,1000.0
2021-12-22 14:40:00,497.85,498.42,497.85,498.36,708.0,480.5939,481.1441,480.5939,481.0862,708.0
2021-12-22 14:50:00,498.2,498.57,497.91,498.17,1100.0,480.9318,481.2889,480.6518,480.9028,1100.0
2021-12-22 15:00:00,498.27,498.4,497.57,498.39,1400.0,480.9993,481.1248,480.3236,481.1152,1400.0
2021-12-22 15:10:00,498.54,498.54,498.3,498.32,805.0,481.26,481.26,481.0283,481.0476,805.0
2021-12-22 15:20:00,498.33,498.9,498.32,498.9,300.0,481.0573,481.6075,481.0476,481.6075,300.0
2021-12-22 15:30:00,498.86,499.72,498.76,499.2,3166.0,481.5689,482.3991,481.4724,481.8971,3166.0
2021-12-22 15:40:00,498.86,499.96,498.86,499.53,2994.0,481.5689,482.6308,481.5689,482.2157,2994.0
2021-12-22 15:50:00,499.77,500.48,499.16,499.29,12494.0,482.4474,483.1327,481.8585,481.984,12494.0
2021-12-23 09:30:00,499.98,503.19,499.98,502.22,2348.0,482.6501,485.7488,482.6501,484.8124,2348.0
2021-12-23 09:40:00,505.69,505.69,503.69,504.04,839.0,488.1622,488.1622,486.2315,486.5693,839.0
2021-12-23 09:50:00,505.9,505.9,505.7,505.71,300.0,488.3649,488.3649,488.1718,488.1815,300.0
2021-12-23 10:00:00,505.02,506.95,505.02,506.95,961.0,487.5154,489.3785,487.5154,489.3785,961.0
2021-12-23 10:10:00,506.61,506.61,505.58,506.49,2917.0,489.0503,489.0503,488.056,488.9344,2917.0
2021-12-23 10:20:00,505.62,506.53,505.62,506.53,931.0,488.0946,488.973,488.0946,488.973,931.0
2021-12-23 10:30:00,506.17,507.06,506.0,506.7,1705.0,488.6255,489.4847,488.4614,489.1372,1705.0
2021-12-23 10:40:00,506.14,507.07,506.14,506.55,1807.0,488.5966,489.4943,488.5966,488.9923,1807.0
2021-12-23 10:50:00,506.89,508.03,506.6,508.03,1711.0,489.3206,490.4211,489.0406,490.4211,1711.0
2021-12-23 11:00:00,507.74,507.82,506.99,507.82,800.0,490.1411,490.2183,489.4171,490.2183,800.0
2021-12-23 11:10:00,507.47,508.44,507.47,508.06,534.0,489.8805,490.8168,489.8805,490.45,534.0
2021-12-23 11:20:00,507.89,507.91,507.0,507.0,1218.0,490.2859,490.3052,489.4268,489.4268,1218.0
2021-12-23 11:30:00,507.0,507.0,507.0,507.0,0.0,489.4268,489.4268,489.4268,489.4268,0.0
2021-12-23 11:40:00,507.11,507.45,507.1,507.45,645.0,489.5329,489.8612,489.5233,489.8612,645.0
2021-12-23 11:50:00,507.45,507.45,507.22,507.22,590.0,489.8612,489.8612,489.6391,489.6391,590.0
2021-12-23 12:00:00,507.54,507.54,506.63,506.63,1197.0,489.948,489.948,489.0696,489.0696,1197.0
2021-12-23 12:10:00,505.71,506.29,505.71,506.29,500.0,488.1815,488.7414,488.1815,488.7414,500.0
2021-12-23 12:20:00,506.47,506.47,506.36,506.36,312.0,488.9151,488.9151,488.8089,488.8089,312.0
2021-12-23 12:30:00,506.37,506.37,506.16,506.16,800.0,488.8186,488.8186,488.6159,488.6159,800.0
2021-12-23 12:40:00,506.14,506.15,505.46,505.46,400.0,488.5966,488.6062,487.9401,487.9401,400.0
2021-12-23 12:50:00,505.4,505.5,505.01,505.47,744.0,487.8822,487.9787,487.5057,487.9498,744.0
2021-12-23 13:00:00,505.43,505.43,504.44,504.45,700.0,487.9112,487.9112,486.9555,486.9651,700.0
2021-12-23 13:10:00,504.86,505.08,504.03,504.36,1236.0,487.3609,487.5733,486.5597,486.8783,1236.0
2021-12-23 13:20:00,504.42,504.42,504.05,504.05,200.0,486.9362,486.9362,486.579,486.579,200.0
2021-12-23 13:30:00,504.87,505.25,504.87,505.25,200.0,487.3706,487.7374,487.3706,487.7374,200.0
2021-12-23 13:40:00,505.08,505.16,503.81,503.81,2442.0,487.5733,487.6505,486.3473,486.3473,2442.0
2021-12-23 13:50:00,504.05,504.9,504.05,504.9,618.0,486.579,487.3995,486.579,487.3995,618.0
2021-12-23 14:00:00,505.68,505.68,505.27,505.27,228.0,488.1525,488.1525,487.7567,487.7567,228.0
2021-12-23 14:10:00,504.97,505.25,504.97,505.25,200.0,487.4671,487.7374,487.4671,487.7374,200.0
2021-12-23 14:20:00,505.04,505.4,505.04,505.4,301.0,487.5347,487.8822,487.5347,487.8822,301.0
2021-12-23 14:30:00,504.94,505.14,504.94,505.06,400.0,487.4382,487.6312,487.4382,487.554,400.0
2021-12-23 14:40:00,504.7,505.28,504.69,505.16,1200.0,487.2065,487.7664,487.1968,487.6505,1200.0
2021-12-23 14:50:00,505.71,505.74,505.15,505.73,1471.0,488.1815,488.2104,487.6409,488.2008,1471.0
2021-12-23 15:00:00,505.57,505.64,505.57,505.64,404.0,488.0463,488.1139,488.0463,488.1139,404.0
2021-12-23 15:10:00,505.64,505.66,504.98,505.17,1315.0,488.1139,488.1332,487.4768,487.6602,1315.0
2021-12-23 15:20:00,505.17,505.28,504.98,505.27,941.0,487.6602,487.7664,487.4768,487.7567,941.0
2021-12-23 15:30:00,504.9,504.93,503.88,504.51,2199.0,487.3995,487.4285,486.4149,487.0231,2199.0
2021-12-23 15:40:00,504.29,505.37,504.29,505.14,1087.0,486.8107,487.8532,486.8107,487.6312,1087.0
2021-12-23 15:50:00,505.28,505.34,502.93,503.0,13188.0,487.7664,487.8243,485.4978,485.5654,13188.0
2021-12-27 09:30:00,505.82,505.82,505.82,505.82,1122.0,488.2877,488.2877,488.2877,488.2877,1122.0
2021-12-27 09:40:00,505.82,507.17,505.82,506.59,600.0,488.2877,489.5909,488.2877,489.031,600.0
2021-12-27 09:50:00,507.41,507.42,506.66,506.66,994.0,489.8225,489.8322,489.0985,489.0985,994.0
2021-12-27 10:00:00,506.8,509.21,506.8,509.2,2056.0,489.2337,491.5602,489.2337,491.5505,2056.0
2021-12-27 10:10:00,509.59,510.7,508.92,509.18,6851.0,491.927,492.9985,491.2802,491.5312,6851.0
2021-12-27 10:20:00,509.08,510.2,507.98,510.2,4516.0,491.4347,492.5158,490.3728,492.5158,4516.0
2021-12-27 10:30:00,510.23,510.23,509.75,510.11,797.0,492.5448,492.5448,492.0814,492.429,797.0
2021-12-27 10:40:00,510.94,511.38,510.52,510.59,2038.0,493.2302,493.6549,492.8247,492.8923,2038.0
2021-12-27 10:50:00,510.4,510.4,509.32,509.95,921.0,492.7089,492.7089,491.6663,492.2745,921.0
2021-12-27 11:00:00,511.53,511.53,510.94,511.31,500.0,493.7997,493.7997,493.2302,493.5874,500.0
2021-12-27 11:10:00,511.72,511.81,511.42,511.81,538.0,493.9832,494.07,493.6935,494.07,538.0
2021-12-27 11:20:00,512.42,512.88,512.36,512.71,1432.0,494.6589,495.1029,494.601,494.9388,1432.0
2021-12-27 11:30:00,512.66,513.09,512.37,512.83,1539.0,494.8906,495.3057,494.6106,495.0547,1539.0
2021-12-27 11:40:00,513.09,513.38,512.83,513.21,1915.0,495.3057,495.5856,495.0547,495.4215,1915.0
2021-12-27 11:50:00,513.11,513.11,513.1,513.11,100.0,495.325,495.325,495.3153,495.325,100.0
2021-12-27 12:00:00,513.57,514.15,513.47,514.15,1026.0,495.769,496.3289,495.6725,496.3289,1026.0
2021-12-27 12:10:00,514.14,514.14,513.82,513.98,600.0,496.3193,496.3193,496.0104,496.1648,600.0
2021-12-27 12:20:00,514.17,514.17,513.53,513.65,2228.0,496.3482,496.3482,495.7304,495.8463,2228.0
2021-12-27 12:30:00,513.08,513.9,512.79,513.24,2409.0,495.296,496.0876,495.0161,495.4505,2409.0
2021-12-27 12:40:00,513.38,513.85,512.63,512.63,1400.0,495.5856,496.0393,494.8616,494.8616,1400.0
2021-12-27 12:50:00,512.88,513.38,512.8,513.28,3111.0,495.1029,495.5856,495.0257,495.4891,3111.0
2021-12-27 13:00:00,513.65,513.7,513.36,513.36,500.0,495.8463,495.8945,495.5663,495.5663,500.0
2021-12-27 13:10:00,513.36,513.36,513.36,513.36,0.0,495.5663,495.5663,495.5663,495.5663,0.0
2021-12-27 13:20:00,513.77,513.8,513.55,513.55,854.0,495.9621,495.9911,495.7497,495.7497,854.0
2021-12-27 13:30:00,513.48,513.81,513.46,513.52,1500.0,495.6821,496.0007,495.6628,495.7208,1500.0
2021-12-27 13:40:00,513.61,513.93,513.59,513.8,2539.0,495.8076,496.1165,495.7883,495.9911,2539.0
2021-12-27 13:50:00,513.64,514.07,513.64,514.07,718.0,495.8366,496.2517,495.8366,496.2517,718.0
2021-12-27 14:00:00,514.78,514.78,513.92,513.93,206.0,496.9371,496.9371,496.1069,496.1165,206.0
2021-12-27 14:10:00,513.89,513.96,513.76,513.96,500.0,496.0779,496.1455,495.9524,496.1455,500.0
2021-12-27 14:20:00,514.16,514.93,514.06,514.93,1800.0,496.3386,497.0819,496.242,497.0819,1800.0
2021-12-27 14:30:00,514.9,515.01,514.49,514.84,3786.0,497.0529,497.1591,496.6571,496.995,3786.0
2021-12-27 14:40:00,514.84,514.87,513.94,514.36,1608.0,496.995,497.024,496.1262,496.5316,1608.0
2021-12-27 14:50:00,514.12,514.12,513.66,513.73,1300.0,496.3,496.3,495.8559,495.9235,1300.0
2021-12-27 15:00:00,513.52,513.76,513.52,513.73,600.0,495.7208,495.9524,495.7208,495.9235,600.0
2021-12-27 15:10:00,513.71,513.71,513.23,513.64,2023.0,495.9042,495.9042,495.4408,495.8366,2023.0
2021-12-27 15:20:00,513.85,514.75,513.85,514.35,2294.0,496.0393,496.9081,496.0393,496.522,2294.0
2021-12-27 15:30:00,514.39,514.51,514.31,514.37,1517.0,496.5606,496.6764,496.4834,496.5413,1517.0
2021-12-27 15:40:00,514.33,515.61,514.33,515.6,2558.0,496.5027,497.7383,496.5027,497.7287,2558.0
2021-12-27 15:50:00,515.58,516.45,515.57,516.36,6756.0,497.7094,498.5492,497.6997,498.4623,6756.0
2021-12-28 09:30:00,516.88,516.88,516.88,516.88,1198.0,498.9643,498.9643,498.9643,498.9643,1198.0
2021-12-28 09:40:00,518.19,518.27,517.02,518.26,3230.0,500.2289,500.3061,499.0994,500.2965,3230.0
2021-12-28 09:50:00,518.56,518.56,517.92,517.92,1180.0,500.5861,500.5861,499.9683,499.9683,1180.0
2021-12-28 10:00:00,517.92,517.94,516.43,517.23,1886.0,499.9683,499.9876,498.5299,499.3022,1886.0
2021-12-28 10:10:00,517.26,518.64,517.26,518.64,600.0,499.3311,500.6633,499.3311,500.6633,600.0
2021-12-28 10:20:00,517.34,517.34,516.95,516.96,700.0,499.4084,499.4084,499.0319,499.0415,700.0
2021-12-28 10:30:00,516.62,517.4,516.62,516.72,400.0,498.7133,499.4663,498.7133,498.8098,400.0
2021-12-28 10:40:00,516.72,517.98,516.65,517.31,1779.0,498.8098,500.0262,498.7423,499.3794,1779.0
2021-12-28 10:50:00,517.15,517.61,517.14,517.56,1100.0,499.2249,499.669,499.2153,499.6207,1100.0
2021-12-28 11:00:00,517.31,517.75,517.28,517.46,648.0,499.3794,499.8041,499.3504,499.5242,648.0
2021-12-28 11:10:00,518.01,518.02,517.19,517.19,900.0,500.0551,500.0648,499.2636,499.2636,900.0
2021-12-28 11:20:00,518.02,518.02,517.16,518.01,2101.0,500.0648,500.0648,499.2346,500.0551,2101.0
2021-12-28 11:30:00,517.91,518.04,517.91,518.0,300.0,499.9586,500.0841,499.9586,500.0455,300.0
2021-12-28 11:40:00,518.43,518.43,518.43,518.43,200.0,500.4606,500.4606,500.4606,500.4606,200.0
2021-12-28 11:50:00,518.73,518.76,518.6,518.76,400.0,500.7502,500.7791,500.6247,500.7791,400.0
2021-12-28 12:00:00,518.6,518.76,517.8,517.8,1401.0,500.6247,500.7791,499.8524,499.8524,1401.0
2021-12-28 12:10:00,518.35,518.35,518.35,518.35,100.0,500.3833,500.3833,500.3833,500.3833,100.0
2021-12-28 12:20:00,517.85,517.85,516.91,516.91,693.0,499.9007,499.9007,498.9933,498.9933,693.0
2021-12-28 12:30:00,516.91,516.91,516.91,516.91,0.0,498.9933,498.9933,498.9933,498.9933,0.0
2021-12-28 12:40:00,516.9,517.93,516.89,516.93,900.0,498.9836,499.9779,498.974,499.0126,900.0
2021-12-28 12:50:00,517.78,517.82,517.78,517.82,301.0,499.8331,499.8717,499.8331,499.8717,301.0
2021-12-28 13:00:00,517.96,517.96,517.95,517.96,100.0,500.0069,500.0069,499.9972,500.0069,100.0
2021-12-28 13:10:00,517.63,517.94,516.86,516.86,2805.0,499.6883,499.9876,498.945,498.945,2805.0
2021-12-28 13:20:00,516.5,518.01,516.5,518.01,1435.0,498.5975,500.0551,498.5975,500.0551,1435.0
2021-12-28 13:30:00,518.05,518.49,518.05,518.49,300.0,500.0937,500.5185,500.0937,500.5185,300.0
2021-12-28 13:40:00,518.19,518.67,517.88,518.67,600.0,500.2289,500.6923,499.9296,500.6923,600.0
2021-12-28 13:50:00,518.72,518.72,518.72,518.72,111.0,500.7405,500.7405,500.7405,500.7405,111.0
2021-12-28 14:00:00,519.42,519.42,517.84,518.94,1992.0,501.4163,501.4163,499.891,500.9529,1992.0
2021-12-28 14:10:00,518.95,519.06,518.95,519.06,333.0,500.9625,501.0687,500.9625,501.0687,333.0
2021-12-28 14:20:00,519.28,519.28,518.44,518.85,1023.0,501.2811,501.2811,500.4702,500.866,1023.0
2021-12-28 14:30:00,519.35,519.7,518.34,519.7,960.0,501.3487,501.6866,500.3737,501.6866,960.0
2021-12-28 14:40:00,519.68,519.68,519.1,519.1,200.0,501.6672,501.6672,501.1074,501.1074,200.0
2021-12-28 14:50:00,519.95,519.95,519.25,519.25,600.0,501.9279,501.9279,501.2522,501.2522,600.0
2021-12-28 15:00:00,519.02,519.65,518.93,519.48,1000.0,501.0301,501.6383,500.9432,501.4742,1000.0
2021-12-28 15:10:00,519.65,519.86,519.5,519.8,2801.0,501.6383,501.841,501.4935,501.7831,2801.0
2021-12-28 15:20:00,519.82,520.28,519.7,519.71,2037.0,501.8024,502.2465,501.6866,501.6962,2037.0
2021-12-28 15:30:00,519.59,519.73,518.98,519.73,2132.0,501.5804,501.7155,500.9915,501.7155,2132.0
2021-12-28 15:40:00,519.97,520.99,519.97,520.65,2653.0,501.9472,502.9318,501.9472,502.6036,2653.0
2021-12-28 15:50:00,520.28,521.15,520.07,521.01,10013.0,502.2465,503.0863,502.0437,502.9511,10013.0
2021-12-29 09:30:00,520.87,522.72,520.87,522.72,2130.0,502.816,504.6019,502.816,504.6019,2130.0
2021-12-29 09:40:00,523.74,526.14,523.74,525.19,887.0,505.5865,507.9033,505.5865,506.9863,887.0
2021-12-29 09:50:00,525.16,525.23,524.83,524.83,503.0,506.9573,507.0249,506.6387,506.6387,503.0
2021-12-29 10:00:00,524.68,525.33,524.45,524.45,1813.0,506.4939,507.1214,506.2719,506.2719,1813.0
2021-12-29 10:10:00,524.1,524.52,523.86,524.52,1345.0,505.934,506.3395,505.7024,506.3395,1345.0
2021-12-29 10:20:00,525.04,525.48,524.01,524.66,1175.0,506.8415,507.2662,505.8472,506.4746,1175.0
2021-12-29 10:30:00,524.34,524.34,524.02,524.24,800.0,506.1657,506.1657,505.8568,506.0692,800.0
2021-12-29 10:40:00,525.13,525.97,524.56,525.24,1545.0,506.9283,507.7392,506.3781,507.0345,1545.0
2021-12-29 10:50:00,525.61,525.61,525.02,525.22,840.0,507.3917,507.3917,506.8222,507.0152,840.0
2021-12-29 11:00:00,525.05,525.42,525.02,525.42,662.0,506.8511,507.2083,506.8222,507.2083,662.0
2021-12-29 11:10:00,525.02,525.57,524.8,525.57,7072.0,506.8222,507.3531,506.6098,507.3531,7072.0
2021-12-29 11:20:00,525.4,525.98,525.4,525.98,201.0,507.189,507.7489,507.189,507.7489,201.0
2021-12-29 11:30:00,525.74,525.74,524.79,525.59,18551.0,507.5172,507.5172,506.6001,507.3724,18551.0
2021-12-29 11:40:00,525.22,525.22,524.2,524.2,1901.0,507.0152,507.0152,506.0306,506.0306,1901.0
2021-12-29 11:50:00,524.35,524.88,524.35,524.38,608.0,506.1754,506.687,506.1754,506.2043,608.0
2021-12-29 12:00:00,524.4,524.78,524.4,524.57,407.0,506.2236,506.5905,506.2236,506.3878,407.0
2021-12-29 12:10:00,524.88,524.92,523.9,523.9,932.0,506.687,506.7256,505.741,505.741,932.0
2021-12-29 12:20:00,523.53,523.54,523.01,523.01,700.0,505.3838,505.3935,504.8818,504.8818,700.0
2021-12-29 12:30:00,523.7,523.92,523.7,523.92,310.0,505.5479,505.7603,505.5479,505.7603,310.0
2021-12-29 12:40:00,523.45,524.21,523.26,524.21,401.0,505.3066,506.0402,505.1232,506.0402,401.0
2021-12-29 12:50:00,524.13,524.79,524.13,524.49,700.0,505.963,506.6001,505.963,506.3105,700.0
2021-12-29 13:00:00,524.49,524.49,524.42,524.42,500.0,506.3105,506.3105,506.243,506.243,500.0
2021-12-29 13:10:00,524.27,524.27,524.27,524.27,100.0,506.0982,506.0982,506.0982,506.0982,100.0
2021-12-29 13:20:00,524.26,524.26,523.64,523.83,400.0,506.0885,506.0885,505.49,505.6734,400.0
2021-12-29 13:30:00,523.62,523.62,523.61,523.61,669.0,505.4707,505.4707,505.461,505.461,669.0
2021-12-29 13:40:00,523.77,524.31,523.77,524.31,707.0,505.6155,506.1368,505.6155,506.1368,707.0
2021-12-29 13:50:00,524.25,525.43,524.24,525.43,785.0,506.0788,507.2179,506.0692,507.2179,785.0
2021-12-29 14:00:00,525.79,525.79,525.25,525.25,400.0,507.5655,507.5655,507.0442,507.0442,400.0
2021-12-29 14:10:00,525.41,525.41,525.17,525.3,600.0,507.1986,507.1986,506.967,507.0925,600.0
2021-12-29 14:20:00,525.27,525.45,525.17,525.38,1421.0,507.0635,507.2373,506.967,507.1697,1421.0
2021-12-29 14:30:00,525.05,525.21,524.89,524.95,959.0,506.8511,507.0056,506.6967,506.7546,959.0
2021-12-29 14:40:00,524.82,525.66,524.82,525.55,902.0,506.6291,507.44,506.6291,507.3338,902.0
2021-12-29 14:50:00,525.55,526.91,525.55,526.05,517.0,507.3338,508.6466,507.3338,507.8165,517.0
2021-12-29 15:00:00,525.71,526.24,525.29,525.82,1797.0,507.4882,507.9999,507.0828,507.5944,1797.0
2021-12-29 15:10:00,525.93,526.41,525.37,526.41,512.0,507.7006,508.164,507.16,508.164,512.0
2021-12-29 15:20:00,526.92,526.92,526.44,526.45,1100.0,508.6563,508.6563,508.1929,508.2026,1100.0
2021-12-29 15:30:00,527.06,527.06,525.89,526.74,1886.0,508.7914,508.7914,507.662,508.4825,1886.0
2021-12-29 15:40:00,526.23,526.7,525.72,526.7,1891.0,507.9902,508.4439,507.4979,508.4439,1891.0
2021-12-29 15:50:00,526.48,526.48,525.04,525.05,5999.0,508.2316,508.2316,506.8415,506.8511,5999.0
2021-12-30 09:30:00,524.64,525.21,524.64,525.21,810.0,506.4553,507.0056,506.4553,507.0056,810.0
2021-12-30 09:40:00,525.91,525.91,523.35,523.35,702.0,507.6813,507.6813,505.21,505.21,702.0
2021-12-30 09:50:00,523.51,523.51,521.52,521.54,1400.0,505.3645,505.3645,503.4435,503.4628,1400.0
2021-12-30 10:00:00,521.54,521.56,520.54,521.56,500.0,503.4628,503.4821,502.4974,503.4821,500.0
2021-12-30 10:10:00,520.97,521.99,520.64,521.99,600.0,502.9125,503.8972,502.594,503.8972,600.0
2021-12-30 10:20:00,521.01,521.35,520.9,520.9,803.0,502.9511,503.2794,502.845,502.845,803.0
2021-12-30 10:30:00,520.0,520.66,519.55,520.66,800.0,501.9762,502.6133,501.5418,502.6133,800.0
2021-12-30 10:40:00,520.31,520.78,519.66,519.79,721.0,502.2754,502.7291,501.6479,501.7734,721.0
2021-12-30 10:50:00,520.2,520.2,519.81,519.81,1200.0,502.1692,502.1692,501.7927,501.7927,1200.0
2021-12-30 11:00:00,519.8,520.68,519.21,520.26,2299.0,501.7831,502.6326,501.2135,502.2271,2299.0
2021-12-30 11:10:00,520.11,520.11,520.11,520.11,100.0,502.0823,502.0823,502.0823,502.0823,100.0
2021-12-30 11:20:00,519.43,519.59,519.2,519.2,400.0,501.4259,501.5804,501.2039,501.2039,400.0
2021-12-30 11:30:00,519.42,519.84,519.42,519.57,1000.0,501.4163,501.8217,501.4163,501.5611,1000.0
2021-12-30 11:40:00,519.93,519.93,519.64,519.64,301.0,501.9086,501.9086,501.6286,501.6286,301.0
2021-12-30 11:50:00,519.18,519.37,519.18,519.35,412.0,501.1846,501.368,501.1846,501.3487,412.0
2021-12-30 12:00:00,519.35,519.35,519.35,519.35,0.0,501.3487,501.3487,501.3487,501.3487,0.0
2021-12-30 12:10:00,519.51,519.52,518.96,518.96,345.0,501.5031,501.5128,500.9722,500.9722,345.0
2021-12-30 12:20:00,519.04,519.36,518.92,518.92,821.0,501.0494,501.3583,500.9336,500.9336,821.0
2021-12-30 12:30:00,519.51,519.51,519.36,519.36,400.0,501.5031,501.5031,501.3583,501.3583,400.0
2021-12-30 12:40:00,519.15,519.63,518.75,519.63,1200.0,501.1556,501.619,500.7695,501.619,1200.0
2021-12-30 12:50:00,519.92,520.12,519.92,520.12,404.0,501.8989,502.092,501.8989,502.092,404.0
2021-12-30 13:00:00,520.43,520.43,520.43,520.43,100.0,502.3913,502.3913,502.3913,502.3913,100.0
2021-12-30 13:10:00,520.43,520.43,519.86,519.86,200.0,502.3913,502.3913,501.841,501.841,200.0
2021-12-30 13:20:00,519.71,520.09,519.65,519.99,874.0,501.6962,502.063,501.6383,501.9665,874.0
2021-12-30 13:30:00,520.18,520.18,520.18,520.18,100.0,502.1499,502.1499,502.1499,502.1499,100.0
2021-12-30 13:40:00,520.34,521.04,520.32,520.84,603.0,502.3044,502.9801,502.2851,502.787,603.0
2021-12-30 13:50:00,520.73,521.04,520.33,520.33,900.0,502.6809,502.9801,502.2947,502.2947,900.0
2021-12-30 14:00:00,520.43,520.43,520.43,520.43,100.0,502.3913,502.3913,502.3913,502.3913,100.0
2021-12-30 14:10:00,520.1,520.72,519.88,520.72,707.0,502.0727,502.6712,501.8603,502.6712,707.0
2021-12-30 14:20:00,520.24,520.25,519.66,519.79,1274.0,502.2078,502.2175,501.6479,501.7734,1274.0
2021-12-30 14:30:00,520.0,520.33,519.2,519.8,1760.0,501.9762,502.2947,501.2039,501.7831,1760.0
2021-12-30 14:40:00,520.04,521.1,519.94,521.1,1600.0,502.0148,503.038,501.9182,503.038,1600.0
2021-12-30 14:50:00,520.66,520.66,519.64,520.13,1300.0,502.6133,502.6133,501.6286,502.1016,1300.0
2021-12-30 15:00:00,519.37,519.72,519.15,519.15,1005.0,501.368,501.7059,501.1556,501.1556,1005.0
2021-12-30 15:10:00,518.89,519.52,518.89,519.52,1700.0,500.9046,501.5128,500.9046,501.5128,1700.0
2021-12-30 15:20:00,519.68,519.68,518.65,519.17,1608.0,501.6672,501.6672,500.6729,501.1749,1608.0
2021-12-30 15:30:00,519.0,519.0,517.97,518.89,1752.0,501.0108,501.0108,500.0165,500.9046,1752.0
2021-12-30 15:40:00,518.63,518.63,517.27,517.27,1411.0,500.6536,500.6536,499.3408,499.3408,1411.0
2021-12-30 15:50:00,517.04,518.0,516.61,516.66,9401.0,499.1188,500.0455,498.7037,498.7519,9401.0
2021-12-31 09:30:00,516.0,518.1,516.0,516.32,1339.0,498.1148,500.142,498.1148,498.4237,1339.0
2021-12-31 09:40:00,515.0,515.0,515.0,515.0,100.0,497.1495,497.1495,497.1495,497.1495,100.0
2021-12-31 09:50:00,515.24,515.24,515.24,515.24,100.0,497.3811,497.3811,497.3811,497.3811,100.0
2021-12-31 10:00:00,515.41,516.49,515.41,516.27,520.0,497.5453,498.5878,497.5453,498.3754,520.0
2021-12-31 10:10:00,515.21,517.05,515.21,517.05,601.0,497.3522,499.1284,497.3522,499.1284,601.0
2021-12-31 10:20:00,517.31,517.56,516.72,517.39,1116.0,499.3794,499.6207,498.8098,499.4566,1116.0
2021-12-31 10:30:00,517.45,517.45,515.08,515.73,1891.0,499.5145,499.5145,497.2267,497.8542,1891.0
2021-12-31 10:40:00,515.27,516.03,515.18,516.03,900.0,497.4101,498.1438,497.3232,498.1438,900.0
2021-12-31 10:50:00,516.19,516.45,516.07,516.32,500.0,498.2982,498.5492,498.1824,498.4237,500.0
2021-12-31 11:00:00,517.15,517.15,516.61,516.8,1401.0,499.2249,499.2249,498.7037,498.8871,1401.0
2021-12-31 11:10:00,516.98,517.31,516.84,517.21,1101.0,499.0608,499.3794,498.9257,499.2829,1101.0
2021-12-31 11:20:00,516.74,516.74,516.05,516.05,612.0,498.8292,498.8292,498.1631,498.1631,612.0
2021-12-31 11:30:00,515.93,516.61,515.69,516.5,617.0,498.0472,498.7037,497.8155,498.5975,617.0
2021-12-31 11:40:00,516.61,516.61,516.61,516.61,200.0,498.7037,498.7037,498.7037,498.7037,200.0
2021-12-31 11:50:00,516.51,516.51,515.96,516.27,1098.0,498.6071,498.6071,498.0762,498.3754,1098.0
2021-12-31 12:00:00,516.27,516.27,516.27,516.27,0.0,498.3754,498.3754,498.3754,498.3754,0.0
2021-12-31 12:10:00,515.65,515.84,515.51,515.51,600.0,497.7769,497.9603,497.6418,497.6418,600.0
2021-12-31 12:20:00,515.55,516.21,515.55,516.04,977.0,497.6804,498.3175,497.6804,498.1534,977.0
2021-12-31 12:30:00,517.37,517.5,517.03,517.3,798.0,499.4373,499.5628,499.1091,499.3697,798.0
2021-12-31 12:40:00,517.54,518.49,517.54,518.19,899.0,499.6014,500.5185,499.6014,500.2289,899.0
2021-12-31 12:50:00,518.19,518.19,518.19,518.19,0.0,500.2289,500.2289,500.2289,500.2289,0.0
2021-12-31 13:00:00,518.85,518.85,518.85,518.85,300.0,500.866,500.866,500.866,500.866,300.0
2021-12-31 13:10:00,518.38,518.38,517.69,517.69,564.0,500.4123,500.4123,499.7462,499.7462,564.0
2021-12-31 13:20:00,517.7,517.93,517.22,517.93,1105.0,499.7559,499.9779,499.2925,499.9779,1105.0
2021-12-31 13:30:00,517.82,517.88,517.56,517.88,600.0,499.8717,499.9296,499.6207,499.9296,600.0
2021-12-31 13:40:00,517.26,517.26,517.2,517.2,249.0,499.3311,499.3311,499.2732,499.2732,249.0
2021-12-31 13:50:00,517.47,517.47,517.47,517.47,228.0,499.5338,499.5338,499.5338,499.5338,228.0
2021-12-31 14:00:00,518.21,518.7,518.21,518.7,600.0,500.2482,500.7212,500.2482,500.7212,600.0
2021-12-31 14:10:00,518.2,518.34,517.97,517.97,1346.0,500.2385,500.3737,500.0165,500.0165,1346.0
2021-12-31 14:20:00,518.13,518.29,518.13,518.29,518.0,500.171,500.3254,500.171,500.3254,518.0
2021-12-31 14:30:00,518.44,518.76,518.44,518.75,200.0,500.4702,500.7791,500.4702,500.7695,200.0
2021-12-31 14:40:00,518.81,518.89,518.34,518.34,766.0,500.8274,500.9046,500.3737,500.3737,766.0
2021-12-31 14:50:00,517.74,517.74,517.4,517.4,300.0,499.7945,499.7945,499.4663,499.4663,300.0
2021-12-31 15:00:00,517.99,518.14,517.96,518.01,792.0,500.0358,500.1806,500.0069,500.0551,792.0
2021-12-31 15:10:00,518.31,518.47,518.0,518.47,1389.0,500.3447,500.4992,500.0455,500.4992,1389.0
2021-12-31 15:20:00,518.09,519.17,518.09,519.17,802.0,500.1324,501.1749,500.1324,501.1749,802.0
2021-12-31 15:30:00,519.46,520.37,518.94,520.37,2011.0,501.4549,502.3333,500.9529,502.3333,2011.0
2021-12-31 15:40:00,520.02,521.23,520.02,520.87,1201.0,501.9955,503.1635,501.9955,502.816,1201.0
2021-12-31 15:50:00,520.6,520.71,518.25,518.31,7441.0,502.5554,502.6615,500.2868,500.3447,7441.0
2022-01-03 09:30:00,517.51,521.39,517.28,517.66,2199.0,499.5725,503.318,499.3504,499.7173,2199.0
2022-01-03 09:40:00,518.14,519.28,513.71,513.71,2966.0,500.1806,501.2811,495.9042,495.9042,2966.0
2022-01-03 09:50:00,512.97,514.03,512.97,514.03,336.0,495.1898,496.2131,495.1898,496.2131,336.0
2022-01-03 10:00:00,512.97,512.97,512.97,512.97,100.0,495.1898,495.1898,495.1898,495.1898,100.0
2022-01-03 10:10:00,512.48,514.46,512.47,514.26,2286.0,494.7168,496.6282,494.7072,496.4351,2286.0
2022-01-03 10:20:00,514.21,514.21,511.66,511.66,2100.0,496.3868,496.3868,493.9252,493.9252,2100.0
2022-01-03 10:30:00,511.18,511.48,509.83,510.71,3264.0,493.4619,493.7515,492.1587,493.0082,3264.0
2022-01-03 10:40:00,511.04,511.04,509.45,510.23,1695.0,493.3267,493.3267,491.7918,492.5448,1695.0
2022-01-03 10:50:00,510.09,510.48,508.43,508.52,1836.0,492.4096,492.7861,490.8072,490.8941,1836.0
2022-01-03 11:00:00,509.14,509.16,508.12,508.24,1983.0,491.4926,491.5119,490.5079,490.6238,1983.0
2022-01-03 11:10:00,508.16,508.16,505.83,506.67,3838.0,490.5465,490.5465,488.2973,489.1082,3838.0
2022-01-03 11:20:00,506.67,506.94,505.92,506.73,1500.0,489.1082,489.3688,488.3842,489.1661,1500.0
2022-01-03 11:30:00,507.26,507.26,504.42,504.98,1666.0,489.6777,489.6777,486.9362,487.4768,1666.0
2022-01-03 11:40:00,505.67,507.31,505.67,506.83,3061.0,488.1429,489.726,488.1429,489.2626,3061.0
2022-01-03 11:50:00,506.27,506.79,506.27,506.79,200.0,488.7221,489.224,488.7221,489.224,200.0
2022-01-03 12:00:00,506.75,507.59,506.16,507.58,1776.0,489.1854,489.9963,488.6159,489.9866,1776.0
2022-01-03 12:10:00,507.55,508.1,507.5,508.1,1865.0,489.9577,490.4886,489.9094,490.4886,1865.0
2022-01-03 12:20:00,508.48,509.78,508.48,509.78,1057.0,490.8555,492.1104,490.8555,492.1104,1057.0
2022-01-03 12:30:00,509.83,509.83,508.76,508.76,1670.0,492.1587,492.1587,491.1257,491.1257,1670.0
2022-01-03 12:40:00,508.65,508.77,508.65,508.77,300.0,491.0196,491.1354,491.0196,491.1354,300.0
2022-01-03 12:50:00,509.21,509.56,508.65,508.81,2190.0,491.5602,491.898,491.0196,491.174,2190.0
2022-01-03 13:00:00,508.37,508.68,507.67,508.43,1144.0,490.7493,491.0485,490.0735,490.8072,1144.0
2022-01-03 13:10:00,508.29,508.81,507.91,508.81,2450.0,490.672,491.174,490.3052,491.174,2450.0
2022-01-03 13:20:00,508.17,508.27,507.25,507.25,1954.0,490.5562,490.6527,489.6681,489.6681,1954.0
2022-01-03 13:30:00,507.85,507.85,506.96,506.96,704.0,490.2473,490.2473,489.3881,489.3881,704.0
2022-01-03 13:40:00,506.96,506.96,506.96,506.96,0.0,489.3881,489.3881,489.3881,489.3881,0.0
2022-01-03 13:50:00,508.05,508.23,508.05,508.23,300.0,490.4404,490.6141,490.4404,490.6141,300.0
2022-01-03 14:00:00,508.26,508.98,508.25,508.94,2068.0,490.6431,491.3381,490.6334,491.2995,2068.0
2022-01-03 14:10:00,509.05,509.39,508.84,509.25,600.0,491.4057,491.7339,491.203,491.5988,600.0
2022-01-03 14:20:00,508.98,509.36,508.83,509.12,2439.0,491.3381,491.705,491.1933,491.4733,2439.0
2022-01-03 14:30:00,509.05,509.44,509.05,509.33,1643.0,491.4057,491.7822,491.4057,491.676,1643.0
2022-01-03 14:40:00,509.17,510.21,509.17,509.77,4686.0,491.5215,492.5255,491.5215,492.1007,4686.0
2022-01-03 14:50:00,509.06,509.4,508.36,508.46,2309.0,491.4153,491.7436,490.7396,490.8361,2309.0
2022-01-03 15:00:00,508.48,508.84,508.35,508.84,813.0,490.8555,491.203,490.73,491.203,813.0
2022-01-03 15:10:00,508.6,508.67,507.84,508.38,1934.0,490.9713,491.0389,490.2376,490.7589,1934.0
2022-01-03 15:20:00,508.54,509.13,508.54,508.68,1435.0,490.9134,491.4829,490.9134,491.0485,1435.0
2022-01-03 15:30:00,508.69,510.51,508.69,509.72,1291.0,491.0582,492.8151,491.0582,492.0525,1291.0
2022-01-03 15:40:00,509.52,510.1,508.88,510.03,2115.0,491.8594,492.4193,491.2416,492.3517,2115.0
2022-01-03 15:50:00,510.81,511.21,509.48,510.18,5577.0,493.1047,493.4908,491.8208,492.4965,5577.0
2022-01-04 09:30:00,508.38,515.01,508.38,514.76,3569.0,490.7589,497.1591,490.7589,496.9178,3569.0
2022-01-04 09:40:00,515.15,515.97,513.86,514.27,3400.0,497.2943,498.0858,496.049,496.4448,3400.0
2022-01-04 09:50:00,514.83,515.91,513.3,515.91,1905.0,496.9854,498.0279,495.5084,498.0279,1905.0
2022-01-04 10:00:00,516.94,518.94,516.27,516.8,7696.0,499.0222,500.9529,498.3754,498.8871,7696.0
2022-01-04 10:10:00,516.64,518.11,516.53,518.11,4763.0,498.7326,500.1517,498.6264,500.1517,4763.0
2022-01-04 10:20:00,518.57,518.58,517.04,518.0,2949.0,500.5957,500.6054,499.1188,500.0455,2949.0
2022-01-04 10:30:00,519.19,519.19,519.18,519.19,100.0,501.1942,501.1942,501.1846,501.1942,100.0
2022-01-04 10:40:00,521.79,521.79,520.75,521.01,1000.0,503.7041,503.7041,502.7002,502.9511,1000.0
2022-01-04 10:50:00,520.13,521.73,520.13,521.35,2020.0,502.1016,503.6462,502.1016,503.2794,2020.0
2022-01-04 11:00:00,520.78,522.33,520.78,520.88,1500.0,502.7291,504.2254,502.7291,502.8257,1500.0
2022-01-04 11:10:00,520.31,522.19,520.3,522.19,2093.0,502.2754,504.0902,502.2658,504.0902,2093.0
2022-01-04 11:20:00,521.75,521.86,521.39,521.85,1300.0,503.6655,503.7717,503.318,503.762,1300.0
2022-01-04 11:30:00,522.25,522.64,521.64,522.64,1759.0,504.1482,504.5246,503.5593,504.5246,1759.0
2022-01-04 11:40:00,522.23,523.17,522.11,523.17,1300.0,504.1289,505.0363,504.013,505.0363,1300.0
2022-01-04 11:50:00,522.86,523.12,522.36,523.12,646.0,504.737,504.988,504.2544,504.988,646.0
2022-01-04 12:00:00,523.22,523.22,522.65,522.65,324.0,505.0845,505.0845,504.5343,504.5343,324.0
2022-01-04 12:10:00,522.26,522.82,521.25,521.97,500.0,504.1578,504.6984,503.1828,503.8779,500.0
2022-01-04 12:20:00,522.06,522.75,522.06,522.42,330.0,503.9648,504.6308,503.9648,504.3123,330.0
2022-01-04 12:30:00,522.09,522.63,521.92,521.92,1050.0,503.9937,504.515,503.8296,503.8296,1050.0
2022-01-04 12:40:00,521.92,521.92,521.92,521.92,0.0,503.8296,503.8296,503.8296,503.8296,0.0
2022-01-04 12:50:00,522.21,522.46,522.21,522.46,200.0,504.1096,504.3509,504.1096,504.3509,200.0
2022-01-04 13:00:00,522.02,522.16,522.02,522.16,200.0,503.9261,504.0613,503.9261,504.0613,200.0
2022-01-04 13:10:00,522.3,522.3,522.3,522.3,100.0,504.1964,504.1964,504.1964,504.1964,100.0
2022-01-04 13:20:00,522.46,522.46,521.77,521.77,985.0,504.3509,504.3509,503.6848,503.6848,985.0
2022-01-04 13:30:00,521.69,521.69,520.97,520.97,500.0,503.6076,503.6076,502.9125,502.9125,500.0
2022-01-04 13:40:00,520.93,521.51,520.93,521.51,414.0,502.8739,503.4338,502.8739,503.4338,414.0
2022-01-04 13:50:00,521.07,521.07,519.66,520.05,1117.0,503.0091,503.0091,501.6479,502.0244,1117.0
2022-01-04 14:00:00,520.69,521.57,520.69,521.25,700.0,502.6422,503.4917,502.6422,503.1828,700.0
2022-01-04 14:10:00,521.22,521.83,521.22,521.77,1105.0,503.1539,503.7427,503.1539,503.6848,1105.0
2022-01-04 14:20:00,521.07,521.22,521.07,521.13,683.0,503.0091,503.1539,503.0091,503.067,683.0
2022-01-04 14:30:00,521.3,521.4,520.88,520.88,1407.0,503.2311,503.3276,502.8257,502.8257,1407.0
2022-01-04 14:40:00,520.56,521.31,520.22,521.31,1401.0,502.5167,503.2407,502.1885,503.2407,1401.0
2022-01-04 14:50:00,521.17,522.21,521.02,522.08,2422.0,503.1056,504.1096,502.9608,503.9841,2422.0
2022-01-04 15:00:00,522.19,522.66,521.76,521.97,1110.0,504.0902,504.544,503.6752,503.8779,1110.0
2022-01-04 15:10:00,521.95,521.98,520.68,520.68,2306.0,503.8586,503.8875,502.6326,502.6326,2306.0
2022-01-04 15:20:00,521.05,522.36,521.05,521.23,1885.0,502.9898,504.2544,502.9898,503.1635,1885.0
2022-01-04 15:30:00,521.1,521.51,520.49,520.49,2300.0,503.038,503.4338,502.4492,502.4492,2300.0
2022-01-04 15:40:00,520.36,521.73,520.36,521.73,2018.0,502.3237,503.6462,502.3237,503.6462,2018.0
2022-01-04 15:50:00,521.64,522.25,520.46,520.47,8315.0,503.5593,504.1482,502.4202,502.4299,8315.0
2022-01-05 09:30:00,519.7,519.76,517.51,517.51,1818.0,501.6866,501.7445,499.5725,499.5725,1818.0
2022-01-05 09:40:00,521.52,521.53,518.84,518.84,1091.0,503.4435,503.4531,500.8564,500.8564,1091.0
2022-01-05 09:50:00,519.27,519.65,519.27,519.65,200.0,501.2715,501.6383,501.2715,501.6383,200.0
2022-01-05 10:00:00,519.93,520.6,518.53,520.6,600.0,501.9086,502.5554,500.5571,502.5554,600.0
2022-01-05 10:10:00,521.39,521.4,521.03,521.03,200.0,503.318,503.3276,502.9705,502.9705,200.0
2022-01-05 10:20:00,522.47,523.33,522.47,523.27,700.0,504.3605,505.1907,504.3605,505.1328,700.0
2022-01-05 10:30:00,523.42,523.91,522.26,522.55,1831.0,505.2776,505.7506,504.1578,504.4378,1831.0
2022-01-05 10:40:00,521.77,522.12,521.77,522.08,300.0,503.6848,504.0227,503.6848,503.9841,300.0
2022-01-05 10:50:00,522.4,522.4,522.0,522.27,1439.0,504.293,504.293,503.9068,504.1675,1439.0
2022-01-05 11:00:00,521.7,521.74,520.12,520.22,1170.0,503.6172,503.6558,502.092,502.1885,1170.0
2022-01-05 11:10:00,520.72,520.78,519.89,520.26,1733.0,502.6712,502.7291,501.87,502.2271,1733.0
2022-01-05 11:20:00,521.13,521.14,519.94,519.95,1037.0,503.067,503.0766,501.9182,501.9279,1037.0
2022-01-05 11:30:00,519.8,520.11,519.36,519.36,1400.0,501.7831,502.0823,501.3583,501.3583,1400.0
2022-01-05 11:40:00,519.41,519.41,519.01,519.01,600.0,501.4066,501.4066,501.0205,501.0205,600.0
2022-01-05 11:50:00,519.68,519.68,519.39,519.39,200.0,501.6672,501.6672,501.3873,501.3873,200.0
2022-01-05 12:00:00,519.38,519.38,518.94,518.94,303.0,501.3776,501.3776,500.9529,500.9529,303.0
2022-01-05 12:10:00,519.3,519.76,519.17,519.59,829.0,501.3004,501.7445,501.1749,501.5804,829.0
2022-01-05 12:20:00,518.55,518.74,518.45,518.74,700.0,500.5764,500.7598,500.4799,500.7598,700.0
2022-01-05 12:30:00,519.18,519.31,517.97,518.29,1429.0,501.1846,501.3101,500.0165,500.3254,1429.0
2022-01-05 12:40:00,519.09,519.09,517.84,517.86,1200.0,501.0977,501.0977,499.891,499.9103,1200.0
2022-01-05 12:50:00,517.81,518.47,517.66,518.46,2034.0,499.8621,500.4992,499.7173,500.4895,2034.0
2022-01-05 13:00:00,518.77,518.77,518.3,518.3,300.0,500.7888,500.7888,500.3351,500.3351,300.0
2022-01-05 13:10:00,517.26,517.63,516.73,516.73,700.0,499.3311,499.6883,498.8195,498.8195,700.0
2022-01-05 13:20:00,517.63,517.78,517.15,517.15,616.0,499.6883,499.8331,499.2249,499.2249,616.0
2022-01-05 13:30:00,517.02,517.02,516.1,516.36,1216.0,499.0994,499.0994,498.2113,498.4623,1216.0
2022-01-05 13:40:00,516.48,517.33,516.48,517.08,2558.0,498.5782,499.3987,498.5782,499.1574,2558.0
2022-01-05 13:50:00,517.44,517.58,517.25,517.25,400.0,499.5049,499.64,499.3215,499.3215,400.0
2022-01-05 14:00:00,517.44,517.44,515.82,515.82,701.0,499.5049,499.5049,497.941,497.941,701.0
2022-01-05 14:10:00,514.31,514.64,513.52,514.27,2851.0,496.4834,496.8019,495.7208,496.4448,2851.0
2022-01-05 14:20:00,514.27,514.54,512.88,512.88,1232.0,496.4448,496.7054,495.1029,495.1029,1232.0
2022-01-05 14:30:00,513.38,513.46,512.07,512.49,1076.0,495.5856,495.6628,494.321,494.7265,1076.0
2022-01-05 14:40:00,512.32,512.32,512.17,512.18,500.0,494.5624,494.5624,494.4176,494.4272,500.0
2022-01-05 14:50:00,512.34,512.35,510.45,511.93,1402.0,494.5817,494.5913,492.7572,494.1859,1402.0
2022-01-05 15:00:00,511.81,512.02,510.17,510.17,1356.0,494.07,494.2728,492.4869,492.4869,1356.0
2022-01-05 15:10:00,511.49,511.84,510.49,511.84,1151.0,493.7611,494.099,492.7958,494.099,1151.0
2022-01-05 15:20:00,511.23,512.53,510.41,511.7,1400.0,493.5101,494.7651,492.7186,493.9638,1400.0
2022-01-05 15:30:00,510.99,511.52,510.54,510.8,3121.0,493.2785,493.7901,492.8441,493.095,3121.0
2022-01-05 15:40:00,510.76,511.18,509.04,509.04,5849.0,493.0564,493.4619,491.396,491.396,5849.0
2022-01-05 15:50:00,508.33,509.91,508.17,508.35,13712.0,490.7107,492.2359,490.5562,490.73,13712.0
2022-01-06 09:30:00,509.86,509.86,506.39,507.03,2593.0,492.1876,492.1876,488.8379,489.4557,2593.0
2022-01-06 09:40:00,510.56,510.91,509.55,509.56,700.0,492.8634,493.2012,491.8884,491.898,700.0
2022-01-06 09:50:00,508.95,508.95,508.95,508.95,100.0,491.3092,491.3092,491.3092,491.3092,100.0
2022-01-06 10:00:00,511.5,511.94,510.8,511.93,1259.0,493.7708,494.1955,493.095,494.1859,1259.0
2022-01-06 10:10:00,512.11,513.84,511.67,512.53,3019.0,494.3596,496.0297,493.9349,494.7651,3019.0
2022-01-06 10:20:00,512.67,514.27,512.28,514.27,1747.0,494.9002,496.4448,494.5237,496.4448,1747.0
2022-01-06 10:30:00,513.35,513.35,512.84,513.25,810.0,495.5567,495.5567,495.0643,495.4601,810.0
2022-01-06 10:40:00,513.56,513.56,512.43,512.44,200.0,495.7594,495.7594,494.6685,494.6782,200.0
2022-01-06 10:50:00,512.97,512.97,511.26,511.27,668.0,495.1898,495.1898,493.5391,493.5487,668.0
2022-01-06 11:00:00,511.69,511.69,510.21,510.27,500.0,493.9542,493.9542,492.5255,492.5834,500.0
2022-01-06 11:10:00,509.78,510.35,509.59,509.59,300.0,492.1104,492.6606,491.927,491.927,300.0
2022-01-06 11:20:00,509.43,510.5,509.43,510.4,2300.0,491.7725,492.8054,491.7725,492.7089,2300.0
2022-01-06 11:30:00,510.66,512.14,510.32,511.48,1345.0,492.9599,494.3886,492.6317,493.7515,1345.0
2022-01-06 11:40:00,512.0,512.4,511.24,511.54,1595.0,494.2534,494.6396,493.5198,493.8094,1595.0
2022-01-06 11:50:00,511.31,512.65,510.98,512.64,700.0,493.5874,494.8809,493.2688,494.8713,700.0
2022-01-06 12:00:00,512.11,513.0,512.1,513.0,200.0,494.3596,495.2188,494.35,495.2188,200.0
2022-01-06 12:10:00,512.74,512.74,511.21,511.22,1000.0,494.9678,494.9678,493.4908,493.5005,1000.0
2022-01-06 12:20:00,512.27,512.48,511.78,512.48,2279.0,494.5141,494.7168,494.0411,494.7168,2279.0
2022-01-06 12:30:00,511.87,512.43,511.76,512.43,628.0,494.128,494.6685,494.0218,494.6685,628.0
2022-01-06 12:40:00,512.69,512.91,512.69,512.91,217.0,494.9195,495.1319,494.9195,495.1319,217.0
2022-01-06 12:50:00,514.46,514.46,513.11,513.11,500.0,496.6282,496.6282,495.325,495.325,500.0
2022-01-06 13:00:00,512.5,512.5,512.5,512.5,104.0,494.7361,494.7361,494.7361,494.7361,104.0
2022-01-06 13:10:00,512.47,513.38,512.47,513.35,713.0,494.7072,495.5856,494.7072,495.5567,713.0
2022-01-06 13:20:00,512.17,512.17,512.17,512.17,100.0,494.4176,494.4176,494.4176,494.4176,100.0
2022-01-06 13:30:00,512.43,512.56,511.56,511.56,1909.0,494.6685,494.794,493.8287,493.8287,1909.0
2022-01-06 13:40:00,511.41,512.4,511.41,511.7,819.0,493.6839,494.6396,493.6839,493.9638,819.0
2022-01-06 13:50:00,510.92,511.38,510.4,510.96,889.0,493.2109,493.6549,492.7089,493.2495,889.0
2022-01-06 14:00:00,511.11,511.77,511.11,511.77,470.0,493.3943,494.0314,493.3943,494.0314,470.0
2022-01-06 14:10:00,512.2,512.46,512.13,512.13,802.0,494.4465,494.6975,494.3789,494.3789,802.0
2022-01-06 14:20:00,512.82,512.83,512.52,512.83,400.0,495.045,495.0547,494.7554,495.0547,400.0
2022-01-06 14:30:00,512.62,513.18,512.61,513.18,559.0,494.852,495.3925,494.8423,495.3925,559.0
2022-01-06 14:40:00,513.31,514.47,513.31,514.38,300.0,495.518,496.6378,495.518,496.551,300.0
2022-01-06 14:50:00,513.92,514.31,513.92,514.02,652.0,496.1069,496.4834,496.1069,496.2034,652.0
2022-01-06 15:00:00,514.17,514.25,512.78,512.99,4337.0,496.3482,496.4255,495.0064,495.2091,4337.0
2022-01-06 15:10:00,512.88,513.07,510.29,510.29,1549.0,495.1029,495.2864,492.6027,492.6027,1549.0
2022-01-06 15:20:00,511.09,511.88,511.05,511.86,1889.0,493.375,494.1376,493.3364,494.1183,1889.0
2022-01-06 15:30:00,510.76,511.04,510.13,510.29,1354.0,493.0564,493.3267,492.4483,492.6027,1354.0
2022-01-06 15:40:00,510.61,511.3,509.49,510.23,4311.0,492.9116,493.5777,491.8304,492.5448,4311.0
2022-01-06 15:50:00,510.3,510.83,508.92,510.41,8639.0,492.6124,493.124,491.2802,492.7186,8639.0
2022-01-07 09:30:00,509.0,509.0,506.82,506.82,1907.0,491.3574,491.3574,489.253,489.253,1907.0
2022-01-07 09:40:00,507.21,508.99,506.3,508.99,2078.0,489.6295,491.3478,488.751,491.3478,2078.0
2022-01-07 09:50:00,509.98,509.98,509.98,509.98,141.0,492.3035,492.3035,492.3035,492.3035,141.0
2022-01-07 10:00:00,509.91,510.69,509.77,510.35,2115.0,492.2359,492.9889,492.1007,492.6606,2115.0
2022-01-07 10:10:00,510.28,510.28,508.08,508.8,1871.0,492.5931,492.5931,490.4693,491.1644,1871.0
2022-01-07 10:20:00,509.61,509.83,509.61,509.78,300.0,491.9463,492.1587,491.9463,492.1104,300.0
2022-01-07 10:30:00,509.3,510.91,508.95,509.01,2046.0,491.647,493.2012,491.3092,491.3671,2046.0
2022-01-07 10:40:00,509.88,509.92,508.36,508.37,1582.0,492.2069,492.2455,490.7396,490.7493,1582.0
2022-01-07 10:50:00,508.45,508.56,507.4,507.79,1500.0,490.8265,490.9327,489.8129,490.1894,1500.0
2022-01-07 11:00:00,508.02,508.64,507.93,508.22,1458.0,490.4114,491.0099,490.3245,490.6045,1458.0
2022-01-07 11:10:00,506.93,506.93,505.76,506.54,1400.0,489.3592,489.3592,488.2297,488.9827,1400.0
2022-01-07 11:20:00,506.91,507.55,506.84,506.85,787.0,489.3399,489.9577,489.2723,489.282,787.0
2022-01-07 11:30:00,507.02,507.21,507.02,507.21,300.0,489.4461,489.6295,489.4461,489.6295,300.0
2022-01-07 11:40:00,508.03,508.19,507.12,507.94,3534.0,490.4211,490.5755,489.5426,490.3342,3534.0
2022-01-07 11:50:00,508.91,510.59,508.91,510.59,1131.0,491.2705,492.8923,491.2705,492.8923,1131.0
2022-01-07 12:00:00,510.99,510.99,508.92,508.92,2556.0,493.2785,493.2785,491.2802,491.2802,2556.0
2022-01-07 12:10:00,509.25,509.62,509.2,509.21,1096.0,491.5988,491.9559,491.5505,491.5602,1096.0
2022-01-07 12:20:00,509.21,509.21,509.21,509.21,0.0,491.5602,491.5602,491.5602,491.5602,0.0
2022-01-07 12:30:00,508.81,509.32,508.63,508.85,1984.0,491.174,491.6663,491.0003,491.2126,1984.0
2022-01-07 12:40:00,508.86,509.39,508.63,509.01,1836.0,491.2223,491.7339,491.0003,491.3671,1836.0
2022-01-07 12:50:00,508.56,508.91,508.33,508.91,401.0,490.9327,491.2705,490.7107,491.2705,401.0
2022-01-07 13:00:00,508.89,509.31,507.89,507.89,1327.0,491.2512,491.6567,490.2859,490.2859,1327.0
2022-01-07 13:10:00,508.14,508.35,507.74,507.75,2248.0,490.5272,490.73,490.1411,490.1508,2248.0
2022-01-07 13:20:00,507.52,508.02,507.51,507.98,600.0,489.9287,490.4114,489.9191,490.3728,600.0
2022-01-07 13:30:00,508.51,508.53,508.21,508.53,400.0,490.8844,490.9037,490.5948,490.9037,400.0
2022-01-07 13:40:00,508.41,508.5,508.41,508.5,240.0,490.7879,490.8748,490.7879,490.8748,240.0
2022-01-07 13:50:00,508.93,509.75,508.63,509.26,900.0,491.2899,492.0814,491.0003,491.6084,900.0
2022-01-07 14:00:00,509.44,509.51,509.22,509.26,1026.0,491.7822,491.8498,491.5698,491.6084,1026.0
2022-01-07 14:10:00,510.12,510.27,509.34,509.46,1300.0,492.4386,492.5834,491.6856,491.8015,1300.0
2022-01-07 14:20:00,509.29,509.5,508.58,508.58,1025.0,491.6374,491.8401,490.952,490.952,1025.0
2022-01-07 14:30:00,508.3,508.3,508.3,508.3,200.0,490.6817,490.6817,490.6817,490.6817,200.0
2022-01-07 14:40:00,508.65,509.96,508.64,509.28,1438.0,491.0196,492.2842,491.0099,491.6277,1438.0
2022-01-07 14:50:00,509.48,509.6,509.28,509.58,2415.0,491.8208,491.9366,491.6277,491.9173,2415.0
2022-01-07 15:00:00,509.39,509.39,509.03,509.03,894.0,491.7339,491.7339,491.3864,491.3864,894.0
2022-01-07 15:10:00,508.78,509.06,508.58,508.66,1200.0,491.1451,491.4153,490.952,491.0292,1200.0
2022-01-07 15:20:00,508.62,508.62,507.88,508.4,2273.0,490.9906,490.9906,490.2762,490.7782,2273.0
2022-01-07 15:30:00,508.26,508.29,506.72,507.76,2287.0,490.6431,490.672,489.1565,490.1604,2287.0
2022-01-07 15:40:00,507.75,507.88,506.58,507.03,3920.0,490.1508,490.2762,489.0213,489.4557,3920.0
2022-01-07 15:50:00,507.31,507.66,505.44,505.46,15258.0,489.726,490.0639,487.9208,487.9401,15258.0
2022-01-10 09:30:00,501.69,501.81,501.25,501.81,3188.0,484.3008,484.4166,483.8761,484.4166,3188.0
2022-01-10 09:40:00,501.22,502.13,496.99,496.99,3784.0,483.8471,484.7256,479.7637,479.7637,3784.0
2022-01-10 09:50:00,497.75,498.48,496.01,496.09,900.0,480.4974,481.2021,478.8177,478.8949,900.0
2022-01-10 10:00:00,496.1,500.94,496.1,499.88,2180.0,478.9046,483.5768,478.9046,482.5535,2180.0
2022-01-10 10:10:00,500.43,500.43,495.44,497.03,3317.0,483.0845,483.0845,478.2674,479.8023,3317.0
2022-01-10 10:20:00,497.21,498.5,497.21,497.84,300.0,479.9761,481.2214,479.9761,480.5842,300.0
2022-01-10 10:30:00,498.48,499.25,497.4,497.4,3346.0,481.2021,481.9454,480.1595,480.1595,3346.0
2022-01-10 10:40:00,497.51,497.56,496.68,496.84,1514.0,480.2657,480.314,479.4645,479.6189,1514.0
2022-01-10 10:50:00,496.2,497.21,495.6,496.88,1612.0,479.0011,479.9761,478.4219,479.6575,1612.0
2022-01-10 11:00:00,496.9,498.07,496.48,498.07,2491.0,479.6768,480.8063,479.2714,480.8063,2491.0
2022-01-10 11:10:00,498.44,498.44,497.32,497.52,640.0,481.1635,481.1635,480.0823,480.2753,640.0
2022-01-10 11:20:00,498.6,499.57,498.59,499.0,1400.0,481.3179,482.2543,481.3083,481.704,1400.0
2022-01-10 11:30:00,498.52,498.52,496.5,496.5,876.0,481.2407,481.2407,479.2907,479.2907,876.0
2022-01-10 11:40:00,496.31,496.64,495.7,496.27,1055.0,479.1073,479.4258,478.5184,479.0687,1055.0
2022-01-10 11:50:00,495.68,495.68,495.68,495.68,100.0,478.4991,478.4991,478.4991,478.4991,100.0
2022-01-10 12:00:00,495.37,495.82,495.36,495.81,700.0,478.1999,478.6343,478.1902,478.6246,700.0
2022-01-10 12:10:00,495.85,496.82,495.85,496.82,300.0,478.6632,479.5996,478.6632,479.5996,300.0
2022-01-10 12:20:00,496.47,496.64,496.0,496.0,1715.0,479.2617,479.4258,478.808,478.808,1715.0
2022-01-10 12:30:00,496.18,496.37,495.53,496.1,1200.0,478.9818,479.1652,478.3543,478.9046,1200.0
2022-01-10 12:40:00,496.57,497.33,496.5,496.5,500.0,479.3583,480.0919,479.2907,479.2907,500.0
2022-01-10 12:50:00,497.11,497.69,497.11,497.28,600.0,479.8796,480.4394,479.8796,480.0437,600.0
2022-01-10 13:00:00,497.48,497.57,497.47,497.57,200.0,480.2367,480.3236,480.2271,480.3236,200.0
2022-01-10 13:10:00,497.27,497.34,497.27,497.34,200.0,480.034,480.1016,480.034,480.1016,200.0
2022-01-10 13:20:00,497.6,498.0,497.6,498.0,300.0,480.3526,480.7387,480.3526,480.7387,300.0
2022-01-10 13:30:00,498.12,498.12,497.73,497.9,800.0,480.8545,480.8545,480.4781,480.6422,800.0
2022-01-10 13:40:00,497.38,497.83,496.79,497.83,842.0,480.1402,480.5746,479.5706,480.5746,842.0
2022-01-10 13:50:00,499.74,499.98,497.2,497.42,6297.0,482.4184,482.6501,479.9664,480.1788,6297.0
2022-01-10 14:00:00,497.23,499.42,497.05,499.42,983.0,479.9954,482.1095,479.8216,482.1095,983.0
2022-01-10 14:10:00,499.42,501.32,498.97,501.32,1111.0,482.1095,483.9436,481.6751,483.9436,1111.0
2022-01-10 14:20:00,500.64,500.64,499.55,499.55,500.0,483.2872,483.2872,482.235,482.235,500.0
2022-01-10 14:30:00,499.41,500.98,499.41,500.55,1907.0,482.0998,483.6154,482.0998,483.2003,1907.0
2022-01-10 14:40:00,500.81,500.81,500.56,500.57,844.0,483.4513,483.4513,483.21,483.2196,844.0
2022-01-10 14:50:00,500.19,500.53,499.02,499.73,1401.0,482.8528,483.181,481.7233,482.4087,1401.0
2022-01-10 15:00:00,499.84,500.22,498.56,498.87,1869.0,482.5149,482.8818,481.2793,481.5785,1869.0
2022-01-10 15:10:00,498.71,498.95,498.12,498.12,2209.0,481.4241,481.6558,480.8545,480.8545,2209.0
2022-01-10 15:20:00,496.97,497.96,496.97,497.96,547.0,479.7444,480.7001,479.7444,480.7001,547.0
2022-01-10 15:30:00,497.74,498.25,497.6,498.03,2820.0,480.4877,480.98,480.3526,480.7677,2820.0
2022-01-10 15:40:00,497.97,499.43,497.97,498.47,3450.0,480.7097,482.1191,480.7097,481.1924,3450.0
2022-01-10 15:50:00,498.81,500.33,498.72,500.24,8650.0,481.5206,482.9879,481.4337,482.9011,8650.0
2022-01-11 09:30:00,500.1,501.93,496.75,497.61,3107.0,482.7659,484.5325,479.532,480.3622,3107.0
2022-01-11 09:40:00,494.33,494.69,494.17,494.23,1709.0,477.1959,477.5434,477.0415,477.0994,1709.0
2022-01-11 09:50:00,491.88,491.88,491.88,491.88,200.0,474.8308,474.8308,474.8308,474.8308,200.0
2022-01-11 10:00:00,492.71,493.32,491.26,492.85,3300.0,475.6321,476.2209,474.2323,475.7672,3300.0
2022-01-11 10:10:00,493.28,493.46,491.91,492.93,1605.0,476.1823,476.3561,474.8598,475.8444,1605.0
2022-01-11 10:20:00,492.54,492.97,491.67,491.98,1393.0,475.468,475.883,474.6281,474.9274,1393.0
2022-01-11 10:30:00,491.37,493.53,491.28,493.53,2345.0,474.3385,476.4236,474.2516,476.4236,2345.0
2022-01-11 10:40:00,493.45,495.39,492.95,494.96,1020.0,476.3464,478.2192,475.8637,477.8041,1020.0
2022-01-11 10:50:00,494.38,496.9,494.38,496.9,1101.0,477.2442,479.6768,477.2442,479.6768,1101.0
2022-01-11 11:00:00,496.85,497.53,496.58,496.87,1133.0,479.6286,480.285,479.3679,479.6479,1133.0
2022-01-11 11:10:00,497.38,498.74,497.38,498.09,846.0,480.1402,481.4531,480.1402,480.8256,846.0
2022-01-11 11:20:00,500.88,500.88,499.78,500.23,711.0,483.5189,483.5189,482.457,482.8914,711.0
2022-01-11 11:30:00,500.04,500.69,499.47,500.69,1300.0,482.708,483.3355,482.1578,483.3355,1300.0
2022-01-11 11:40:00,501.75,501.75,500.33,500.53,2267.0,484.3587,484.3587,482.9879,483.181,2267.0
2022-01-11 11:50:00,500.23,500.75,500.06,500.06,1700.0,482.8914,483.3934,482.7273,482.7273,1700.0
2022-01-11 12:00:00,500.32,501.13,500.32,500.34,1216.0,482.9783,483.7602,482.9783,482.9976,1216.0
2022-01-11 12:10:00,500.16,500.23,499.77,499.78,703.0,482.8238,482.8914,482.4474,482.457,703.0
2022-01-11 12:20:00,500.25,500.91,499.89,500.34,2663.0,482.9107,483.5478,482.5632,482.9976,2663.0
2022-01-11 12:30:00,500.87,501.43,500.62,500.79,2393.0,483.5092,484.0498,483.2679,483.432,2393.0
2022-01-11 12:40:00,500.8,501.11,500.61,500.84,1585.0,483.4417,483.7409,483.2582,483.4803,1585.0
2022-01-11 12:50:00,501.43,502.17,501.43,502.17,302.0,484.0498,484.7642,484.0498,484.7642,302.0
2022-01-11 13:00:00,502.65,502.68,501.85,501.85,710.0,485.2275,485.2565,484.4553,484.4553,710.0
2022-01-11 13:10:00,503.56,503.56,503.56,503.56,100.0,486.106,486.106,486.106,486.106,100.0
2022-01-11 13:20:00,503.31,503.69,503.27,503.69,505.0,485.8647,486.2315,485.826,486.2315,505.0
2022-01-11 13:30:00,503.66,504.43,503.65,504.43,700.0,486.2025,486.9458,486.1929,486.9458,700.0
2022-01-11 13:40:00,504.35,504.6,504.16,504.3,2901.0,486.8686,487.1099,486.6852,486.8203,2901.0
2022-01-11 13:50:00,504.39,505.23,504.39,505.0,1933.0,486.9072,487.7181,486.9072,487.4961,1933.0
2022-01-11 14:00:00,504.99,504.99,504.05,504.13,2678.0,487.4864,487.4864,486.579,486.6562,2678.0
2022-01-11 14:10:00,504.39,505.0,504.39,505.0,500.0,486.9072,487.4961,486.9072,487.4961,500.0
2022-01-11 14:20:00,504.88,505.61,504.88,505.48,1560.0,487.3802,488.0849,487.3802,487.9594,1560.0
2022-01-11 14:30:00,505.59,506.13,505.59,506.02,700.0,488.0656,488.5869,488.0656,488.4807,700.0
2022-01-11 14:40:00,506.11,506.33,504.72,504.91,1208.0,488.5676,488.78,487.2258,487.4092,1208.0
2022-01-11 14:50:00,504.94,505.76,504.93,505.28,1347.0,487.4382,488.2297,487.4285,487.7664,1347.0
2022-01-11 15:00:00,505.35,505.69,505.34,505.6,300.0,487.8339,488.1622,487.8243,488.0753,300.0
2022-01-11 15:10:00,505.71,506.4,505.13,506.4,1853.0,488.1815,488.8475,487.6216,488.8475,1853.0
2022-01-11 15:20:00,506.39,506.58,505.58,505.98,1220.0,488.8379,489.0213,488.056,488.4421,1220.0
2022-01-11 15:30:00,506.14,506.57,505.38,505.38,1800.0,488.5966,489.0117,487.8629,487.8629,1800.0
2022-01-11 15:40:00,505.6,506.28,505.6,505.84,2100.0,488.0753,488.7317,488.0753,488.307,2100.0
2022-01-11 15:50:00,505.62,506.3,504.9,506.0,14787.0,488.0946,488.751,487.3995,488.4614,14787.0
2022-01-12 09:30:00,508.65,513.47,507.94,513.47,4460.0,491.0196,495.6725,490.3342,495.6725,4460.0
2022-01-12 09:40:00,511.33,513.43,511.33,512.53,700.0,493.6067,495.6339,493.6067,494.7651,700.0
2022-01-12 09:50:00,512.52,513.18,511.66,512.67,1414.0,494.7554,495.3925,493.9252,494.9002,1414.0
2022-01-12 10:00:00,513.02,514.12,512.53,514.12,1376.0,495.2381,496.3,494.7651,496.3,1376.0
2022-01-12 10:10:00,514.42,514.42,513.66,514.06,1512.0,496.5896,496.5896,495.8559,496.242,1512.0
2022-01-12 10:20:00,514.31,515.04,513.31,513.31,800.0,496.4834,497.1881,495.518,495.518,800.0
2022-01-12 10:30:00,513.63,514.32,512.69,512.92,1541.0,495.8269,496.493,494.9195,495.1416,1541.0
2022-01-12 10:40:00,512.75,513.54,512.74,513.53,2530.0,494.9774,495.7401,494.9678,495.7304,2530.0
2022-01-12 10:50:00,513.29,513.4,512.7,512.79,1902.0,495.4987,495.6049,494.9292,495.0161,1902.0
2022-01-12 11:00:00,512.68,512.68,511.85,512.28,3403.0,494.9099,494.9099,494.1086,494.5237,3403.0
2022-01-12 11:10:00,512.57,512.57,511.68,511.77,11978.0,494.8037,494.8037,493.9445,494.0314,11978.0
2022-01-12 11:20:00,512.5,513.01,511.88,512.97,1205.0,494.7361,495.2284,494.1376,495.1898,1205.0
2022-01-12 11:30:00,513.92,513.93,513.59,513.7,600.0,496.1069,496.1165,495.7883,495.8945,600.0
2022-01-12 11:40:00,514.09,514.67,513.89,514.67,831.0,496.271,496.8309,496.0779,496.8309,831.0
2022-01-12 11:50:00,513.84,513.84,512.99,513.49,900.0,496.0297,496.0297,495.2091,495.6918,900.0
2022-01-12 12:00:00,513.09,513.2,511.69,511.83,2064.0,495.3057,495.4119,493.9542,494.0893,2064.0
2022-01-12 12:10:00,512.45,512.49,511.91,512.48,904.0,494.6878,494.7265,494.1666,494.7168,904.0
2022-01-12 12:20:00,512.44,512.44,512.17,512.17,500.0,494.6782,494.6782,494.4176,494.4176,500.0
2022-01-12 12:30:00,512.06,512.06,511.66,511.83,460.0,494.3114,494.3114,493.9252,494.0893,460.0
2022-01-12 12:40:00,511.83,511.83,511.83,511.83,0.0,494.0893,494.0893,494.0893,494.0893,0.0
2022-01-12 12:50:00,511.24,511.66,510.39,510.54,1487.0,493.5198,493.9252,492.6993,492.8441,1487.0
2022-01-12 13:00:00,510.51,510.51,510.12,510.48,300.0,492.8151,492.8151,492.4386,492.7861,300.0
2022-01-12 13:10:00,510.27,510.27,510.02,510.02,800.0,492.5834,492.5834,492.3421,492.3421,800.0
2022-01-12 13:20:00,509.71,510.34,509.71,509.96,609.0,492.0428,492.651,492.0428,492.2842,609.0
2022-01-12 13:30:00,509.49,510.78,509.49,509.87,1166.0,491.8304,493.0757,491.8304,492.1973,1166.0
2022-01-12 13:40:00,509.73,510.4,509.73,509.8,2000.0,492.0621,492.7089,492.0621,492.1297,2000.0
2022-01-12 13:50:00,510.13,510.22,509.25,509.26,819.0,492.4483,492.5351,491.5988,491.6084,819.0
2022-01-12 14:00:00,508.02,508.02,507.63,507.63,300.0,490.4114,490.4114,490.0349,490.0349,300.0
2022-01-12 14:10:00,507.63,507.63,507.63,507.63,0.0,490.0349,490.0349,490.0349,490.0349,0.0
2022-01-12 14:20:00,508.88,509.36,508.88,509.25,652.0,491.2416,491.705,491.2416,491.5988,652.0
2022-01-12 14:30:00,508.83,509.34,508.79,508.95,902.0,491.1933,491.6856,491.1547,491.3092,902.0
2022-01-12 14:40:00,508.72,508.9,508.57,508.84,800.0,491.0871,491.2609,490.9423,491.203,800.0
2022-01-12 14:50:00,508.9,509.19,508.9,509.15,1236.0,491.2609,491.5408,491.2609,491.5022,1236.0
2022-01-12 15:00:00,509.23,509.42,508.99,509.31,1305.0,491.5795,491.7629,491.3478,491.6567,1305.0
2022-01-12 15:10:00,508.93,508.94,508.5,508.5,311.0,491.2899,491.2995,490.8748,490.8748,311.0
2022-01-12 15:20:00,508.45,508.48,508.41,508.41,600.0,490.8265,490.8555,490.7879,490.7879,600.0
2022-01-12 15:30:00,508.6,508.73,508.55,508.73,600.0,490.9713,491.0968,490.923,491.0968,600.0
2022-01-12 15:40:00,508.67,510.86,508.67,510.55,2042.0,491.0389,493.153,491.0389,492.8537,2042.0
2022-01-12 15:50:00,511.04,511.69,509.39,509.66,8597.0,493.3267,493.9542,491.7339,491.9946,8597.0
2022-01-13 09:30:00,511.9,515.5,511.36,515.07,2806.0,494.1569,497.6321,493.6356,497.217,2806.0
2022-01-13 09:40:00,513.82,514.61,513.28,514.33,5617.0,496.0104,496.773,495.4891,496.5027,5617.0
2022-01-13 09:50:00,513.43,513.88,512.37,513.22,8036.0,495.6339,496.0683,494.6106,495.4312,8036.0
2022-01-13 10:00:00,514.7,514.7,512.56,513.14,3308.0,496.8599,496.8599,494.794,495.3539,3308.0
2022-01-13 10:10:00,513.39,513.7,513.3,513.35,1000.0,495.5953,495.8945,495.5084,495.5567,1000.0
2022-01-13 10:20:00,514.59,515.93,513.66,515.93,1600.0,496.7537,498.0472,495.8559,498.0472,1600.0
2022-01-13 10:30:00,515.95,516.24,513.82,513.82,2675.0,498.0665,498.3465,496.0104,496.0104,2675.0
2022-01-13 10:40:00,514.49,515.69,514.49,515.32,2086.0,496.6571,497.8155,496.6571,497.4584,2086.0
2022-01-13 10:50:00,515.19,515.19,513.81,513.95,1257.0,497.3329,497.3329,496.0007,496.1359,1257.0
2022-01-13 11:00:00,513.79,513.79,512.72,513.73,1044.0,495.9814,495.9814,494.9485,495.9235,1044.0
2022-01-13 11:10:00,513.86,514.11,512.6,512.6,3131.0,496.049,496.2903,494.8326,494.8326,3131.0
2022-01-13 11:20:00,511.49,513.41,511.49,513.3,1400.0,493.7611,495.6146,493.7611,495.5084,1400.0
2022-01-13 11:30:00,513.53,513.94,513.22,513.45,3251.0,495.7304,496.1262,495.4312,495.6532,3251.0
2022-01-13 11:40:00,513.19,513.84,512.92,512.93,1237.0,495.4022,496.0297,495.1416,495.1512,1237.0
2022-01-13 11:50:00,513.43,513.66,512.93,512.93,830.0,495.6339,495.8559,495.1512,495.1512,830.0
2022-01-13 12:00:00,511.88,512.18,510.67,511.14,800.0,494.1376,494.4272,492.9695,493.4233,800.0
2022-01-13 12:10:00,510.44,510.44,508.92,509.2,1019.0,492.7475,492.7475,491.2802,491.5505,1019.0
2022-01-13 12:20:00,509.05,509.18,507.04,508.54,6280.0,491.4057,491.5312,489.4654,490.9134,6280.0
2022-01-13 12:30:00,509.5,510.28,509.17,509.48,2406.0,491.8401,492.5931,491.5215,491.8208,2406.0
2022-01-13 12:40:00,509.36,509.54,508.83,508.92,1100.0,491.705,491.8787,491.1933,491.2802,1100.0
2022-01-13 12:50:00,508.78,508.78,508.35,508.35,800.0,491.1451,491.1451,490.73,490.73,800.0
2022-01-13 13:00:00,508.07,510.81,508.07,510.81,3112.0,490.4597,493.1047,490.4597,493.1047,3112.0
2022-01-13 13:10:00,509.85,510.37,509.48,509.52,1682.0,492.178,492.6799,491.8208,491.8594,1682.0
2022-01-13 13:20:00,509.94,510.39,509.67,510.39,1020.0,492.2648,492.6993,492.0042,492.6993,1020.0
2022-01-13 13:30:00,510.23,510.23,507.96,509.42,1911.0,492.5448,492.5448,490.3535,491.7629,1911.0
2022-01-13 13:40:00,509.6,509.6,509.01,509.38,800.0,491.9366,491.9366,491.3671,491.7243,800.0
2022-01-13 13:50:00,509.96,510.22,509.38,509.89,1235.0,492.2842,492.5351,491.7243,492.2166,1235.0
2022-01-13 14:00:00,510.67,510.96,510.52,510.96,800.0,492.9695,493.2495,492.8247,493.2495,800.0
2022-01-13 14:10:00,511.14,511.46,509.15,509.46,3052.0,493.4233,493.7322,491.5022,491.8015,3052.0
2022-01-13 14:20:00,509.46,510.45,509.4,509.52,3840.0,491.8015,492.7572,491.7436,491.8594,3840.0
2022-01-13 14:30:00,509.35,509.4,508.87,509.07,2663.0,491.6953,491.7436,491.2319,491.425,2663.0
2022-01-13 14:40:00,509.04,509.71,508.57,509.06,1310.0,491.396,492.0428,490.9423,491.4153,1310.0
2022-01-13 14:50:00,509.38,510.16,509.38,510.16,700.0,491.7243,492.4772,491.7243,492.4772,700.0
2022-01-13 15:00:00,509.78,510.8,509.52,509.79,5775.0,492.1104,493.095,491.8594,492.12,5775.0
2022-01-13 15:10:00,509.75,509.92,507.61,508.65,4623.0,492.0814,492.2455,490.0156,491.0196,4623.0
2022-01-13 15:20:00,508.65,508.92,508.47,508.6,600.0,491.0196,491.2802,490.8458,490.9713,600.0
2022-01-13 15:30:00,509.04,509.3,508.32,508.37,2245.0,491.396,491.647,490.701,490.7493,2245.0
2022-01-13 15:40:00,507.86,508.13,505.8,506.01,5288.0,490.2569,490.5176,488.2683,488.4711,5288.0
2022-01-13 15:50:00,506.03,508.47,505.8,508.33,18407.0,488.4904,490.8458,488.2683,490.7107,18407.0
2022-01-14 09:30:00,504.22,504.22,502.3,502.3,2572.0,486.7431,486.7431,484.8897,484.8897,2572.0
2022-01-14 09:40:00,504.76,504.76,501.96,501.97,200.0,487.2644,487.2644,484.5614,484.5711,200.0
2022-01-14 09:50:00,502.68,504.19,501.75,504.19,3778.0,485.2565,486.7141,484.3587,486.7141,3778.0
2022-01-14 10:00:00,502.68,503.13,501.82,501.87,1811.0,485.2565,485.6909,484.4263,484.4746,1811.0
2022-01-14 10:10:00,501.5,502.04,501.5,502.04,400.0,484.1174,484.6387,484.1174,484.6387,400.0
2022-01-14 10:20:00,502.05,502.05,499.01,499.46,1700.0,484.6483,484.6483,481.7137,482.1481,1700.0
2022-01-14 10:30:00,497.87,497.98,496.82,497.41,1809.0,480.6132,480.7194,479.5996,480.1692,1809.0
2022-01-14 10:40:00,496.54,496.54,495.06,495.21,2645.0,479.3293,479.3293,477.9006,478.0454,2645.0
2022-01-14 10:50:00,495.03,495.03,492.89,493.35,7491.0,477.8716,477.8716,475.8058,476.2499,7491.0
2022-01-14 11:00:00,493.4,495.31,492.82,492.82,2186.0,476.2981,478.1419,475.7382,475.7382,2186.0
2022-01-14 11:10:00,493.35,493.5,491.46,491.46,2500.0,476.2499,476.3947,474.4254,474.4254,2500.0
2022-01-14 11:20:00,491.52,492.58,491.41,491.78,1805.0,474.4833,475.5066,474.3771,474.7343,1805.0
2022-01-14 11:30:00,491.12,492.19,490.98,491.05,1983.0,474.0972,475.1301,473.962,474.0296,1983.0
2022-01-14 11:40:00,491.19,492.2,491.04,492.2,1450.0,474.1647,475.1397,474.0199,475.1397,1450.0
2022-01-14 11:50:00,492.52,493.68,491.83,493.25,2188.0,475.4486,476.5684,474.7826,476.1533,2188.0
2022-01-14 12:00:00,493.05,494.87,492.98,493.89,2394.0,475.9603,477.7172,475.8927,476.7712,2394.0
2022-01-14 12:10:00,494.2,494.24,492.8,492.8,2231.0,477.0704,477.109,475.7189,475.7189,2231.0
2022-01-14 12:20:00,492.84,493.5,492.51,493.5,2001.0,475.7576,476.3947,475.439,476.3947,2001.0
2022-01-14 12:30:00,493.73,495.38,493.5,494.82,2229.0,476.6167,478.2095,476.3947,477.6689,2229.0
2022-01-14 12:40:00,494.82,495.66,494.77,495.66,1697.0,477.6689,478.4798,477.6207,478.4798,1697.0
2022-01-14 12:50:00,495.83,495.83,494.31,495.35,2224.0,478.6439,478.6439,477.1766,478.1806,2224.0
2022-01-14 13:00:00,494.94,498.24,494.89,497.73,5478.0,477.7848,480.9704,477.7365,480.4781,5478.0
2022-01-14 13:10:00,497.13,497.16,496.28,496.69,1903.0,479.8989,479.9278,479.0783,479.4741,1903.0
2022-01-14 13:20:00,496.54,496.54,495.2,495.57,900.0,479.3293,479.3293,478.0358,478.3929,900.0
2022-01-14 13:30:00,496.03,496.47,494.78,495.22,2361.0,478.837,479.2617,477.6303,478.0551,2361.0
2022-01-14 13:40:00,494.59,495.7,494.44,495.13,1882.0,477.4469,478.5184,477.3021,477.9682,1882.0
2022-01-14 13:50:00,494.78,497.0,494.66,496.96,2305.0,477.6303,479.7734,477.5145,479.7348,2305.0
2022-01-14 14:00:00,496.25,497.07,496.25,496.45,2572.0,479.0494,479.8409,479.0494,479.2424,2572.0
2022-01-14 14:10:00,497.45,498.96,497.45,498.76,300.0,480.2078,481.6654,480.2078,481.4724,300.0
2022-01-14 14:20:00,498.65,498.65,497.7,497.7,787.0,481.3662,481.3662,480.4491,480.4491,787.0
2022-01-14 14:30:00,497.69,498.79,497.69,498.47,2513.0,480.4394,481.5013,480.4394,481.1924,2513.0
2022-01-14 14:40:00,498.47,498.77,498.33,498.59,1480.0,481.1924,481.482,481.0573,481.3083,1480.0
2022-01-14 14:50:00,499.37,501.17,499.36,500.44,4903.0,482.0612,483.7988,482.0516,483.0941,4903.0
2022-01-14 15:00:00,500.83,500.83,499.8,500.01,500.0,483.4706,483.4706,482.4763,482.679,500.0
2022-01-14 15:10:00,500.33,500.88,500.09,500.56,1519.0,482.9879,483.5189,482.7563,483.21,1519.0
2022-01-14 15:20:00,500.92,501.7,500.67,501.41,2306.0,483.5575,484.3105,483.3162,484.0305,2306.0
2022-01-14 15:30:00,502.25,503.34,502.05,503.34,2587.0,484.8414,485.8936,484.6483,485.8936,2587.0
2022-01-14 15:40:00,503.08,504.7,503.05,504.3,9138.0,485.6426,487.2065,485.6137,486.8203,9138.0
2022-01-14 15:50:00,504.39,505.84,504.15,504.17,19725.0,486.9072,488.307,486.6755,486.6948,19725.0
2022-01-18 09:30:00,500.57,500.57,500.43,500.43,2037.0,483.2196,483.2196,483.0845,483.0845,2037.0
2022-01-18 09:40:00,496.72,497.52,494.14,494.14,1470.0,479.5031,480.2753,477.0125,477.0125,1470.0
2022-01-18 09:50:00,493.37,496.64,493.37,494.99,1688.0,476.2692,479.4258,476.2692,477.833,1688.0
2022-01-18 10:00:00,495.47,495.47,493.02,493.26,4142.0,478.2964,478.2964,475.9313,476.163,4142.0
2022-01-18 10:10:00,494.28,494.28,491.78,492.3,4211.0,477.1476,477.1476,474.7343,475.2363,4211.0
2022-01-18 10:20:00,492.48,499.13,492.23,499.13,1821.0,475.41,481.8295,475.1687,481.8295,1821.0
2022-01-18 10:30:00,498.21,498.66,497.22,497.5,2800.0,480.9414,481.3758,479.9857,480.256,2800.0
2022-01-18 10:40:00,499.06,499.99,498.37,498.67,2117.0,481.762,482.6597,481.0959,481.3855,2117.0
2022-01-18 10:50:00,498.98,499.63,498.98,499.63,600.0,481.6847,482.3122,481.6847,482.3122,600.0
2022-01-18 11:00:00,499.6,500.57,499.48,500.15,1600.0,482.2832,483.2196,482.1674,482.8142,1600.0
2022-01-18 11:10:00,499.97,503.6,499.97,503.6,2800.0,482.6404,486.1446,482.6404,486.1446,2800.0
2022-01-18 11:20:00,503.41,504.64,502.7,504.37,2072.0,485.9612,487.1486,485.2758,486.8879,2072.0
2022-01-18 11:30:00,504.12,504.29,502.51,504.29,1396.0,486.6466,486.8107,485.0924,486.8107,1396.0
2022-01-18 11:40:00,504.81,505.05,504.46,504.47,700.0,487.3127,487.5443,486.9748,486.9844,700.0
2022-01-18 11:50:00,504.49,504.49,503.12,503.13,300.0,487.0038,487.0038,485.6812,485.6909,300.0
2022-01-18 12:00:00,503.36,503.6,502.55,502.56,8741.0,485.9129,486.1446,485.131,485.1406,8741.0
2022-01-18 12:10:00,502.78,503.21,501.65,502.97,1410.0,485.353,485.7681,484.2622,485.5364,1410.0
2022-01-18 12:20:00,503.49,504.35,503.49,504.0,1300.0,486.0384,486.8686,486.0384,486.5307,1300.0
2022-01-18 12:30:00,503.84,504.2,503.58,503.71,1000.0,486.3763,486.7238,486.1253,486.2508,1000.0
2022-01-18 12:40:00,503.78,503.78,503.24,503.24,300.0,486.3184,486.3184,485.7971,485.7971,300.0
2022-01-18 12:50:00,502.91,503.22,501.21,501.88,2725.0,485.4785,485.7778,483.8374,484.4842,2725.0
2022-01-18 13:00:00,501.87,502.53,501.69,502.53,400.0,484.4746,485.1117,484.3008,485.1117,400.0
2022-01-18 13:10:00,502.43,505.58,502.43,505.58,1671.0,485.0152,488.056,485.0152,488.056,1671.0
2022-01-18 13:20:00,504.7,506.04,504.29,506.04,1705.0,487.2065,488.5,486.8107,488.5,1705.0
2022-01-18 13:30:00,506.15,507.22,505.55,507.22,1280.0,488.6062,489.6391,488.027,489.6391,1280.0
2022-01-18 13:40:00,507.39,508.71,507.1,508.1,2003.0,489.8032,491.0775,489.5233,490.4886,2003.0
2022-01-18 13:50:00,509.22,509.22,508.04,508.71,1683.0,491.5698,491.5698,490.4307,491.0775,1683.0
2022-01-18 14:00:00,508.23,508.23,507.23,507.36,2948.0,490.6141,490.6141,489.6488,489.7743,2948.0
2022-01-18 14:10:00,507.25,507.75,507.25,507.51,900.0,489.6681,490.1508,489.6681,489.9191,900.0
2022-01-18 14:20:00,507.46,508.7,506.85,508.7,1202.0,489.8708,491.0678,489.282,491.0678,1202.0
2022-01-18 14:30:00,508.59,511.44,508.59,510.91,3329.0,490.9616,493.7129,490.9616,493.2012,3329.0
2022-01-18 14:40:00,510.9,513.04,510.26,512.52,3601.0,493.1916,495.2574,492.5738,494.7554,3601.0
2022-01-18 14:50:00,512.8,515.61,512.61,515.08,4590.0,495.0257,497.7383,494.8423,497.2267,4590.0
2022-01-18 15:00:00,514.83,515.26,513.79,514.18,6082.0,496.9854,497.4004,495.9814,496.3579,6082.0
2022-01-18 15:10:00,514.45,514.68,511.01,511.01,18460.0,496.6185,496.8406,493.2978,493.2978,18460.0
2022-01-18 15:20:00,510.81,510.81,509.74,510.1,4774.0,493.1047,493.1047,492.0718,492.4193,4774.0
2022-01-18 15:30:00,510.24,510.92,510.11,510.52,4293.0,492.5544,493.2109,492.429,492.8247,4293.0
2022-01-18 15:40:00,510.24,510.47,509.28,509.66,4780.0,492.5544,492.7765,491.6277,491.9946,4780.0
2022-01-18 15:50:00,510.52,511.2,506.3,506.83,44664.0,492.8247,493.4812,488.751,489.2626,44664.0
2022-01-19 09:30:00,513.08,513.08,508.64,509.27,3879.0,495.296,495.296,491.0099,491.6181,3879.0
2022-01-19 09:40:00,509.13,510.92,509.13,509.54,1719.0,491.4829,493.2109,491.4829,491.8787,1719.0
2022-01-19 09:50:00,508.88,508.92,507.73,507.73,574.0,491.2416,491.2802,490.1314,490.1314,574.0
2022-01-19 10:00:00,507.78,508.96,506.43,506.44,1301.0,490.1797,491.3188,488.8765,488.8862,1301.0
2022-01-19 10:10:00,506.36,506.55,505.44,505.44,714.0,488.8089,488.9923,487.9208,487.9208,714.0
2022-01-19 10:20:00,507.37,507.37,501.96,502.63,1103.0,489.7839,489.7839,484.5614,485.2082,1103.0
2022-01-19 10:30:00,502.8,502.8,500.63,500.63,1985.0,485.3723,485.3723,483.2775,483.2775,1985.0
2022-01-19 10:40:00,501.48,503.62,501.48,503.53,759.0,484.0981,486.1639,484.0981,486.077,759.0
2022-01-19 10:50:00,503.68,504.66,503.65,504.65,2955.0,486.2218,487.1679,486.1929,487.1582,2955.0
2022-01-19 11:00:00,504.45,506.46,504.31,505.43,1584.0,486.9651,488.9055,486.83,487.9112,1584.0
2022-01-19 11:10:00,505.01,505.01,502.38,502.38,1103.0,487.5057,487.5057,484.9669,484.9669,1103.0
2022-01-19 11:20:00,503.09,503.28,502.11,503.28,1023.0,485.6523,485.8357,484.7062,485.8357,1023.0
2022-01-19 11:30:00,503.16,504.0,503.0,503.62,1104.0,485.7199,486.5307,485.5654,486.1639,1104.0
2022-01-19 11:40:00,503.54,504.99,503.54,504.74,1694.0,486.0867,487.4864,486.0867,487.2451,1694.0
2022-01-19 11:50:00,504.34,505.31,504.08,505.0,1215.0,486.859,487.7953,486.608,487.4961,1215.0
2022-01-19 12:00:00,505.84,506.77,505.83,506.02,700.0,488.307,489.2047,488.2973,488.4807,700.0
2022-01-19 12:10:00,506.42,506.42,505.31,505.31,507.0,488.8669,488.8669,487.7953,487.7953,507.0
2022-01-19 12:20:00,505.31,505.31,505.31,505.31,0.0,487.7953,487.7953,487.7953,487.7953,0.0
2022-01-19 12:30:00,505.76,505.76,504.79,505.15,774.0,488.2297,488.2297,487.2934,487.6409,774.0
2022-01-19 12:40:00,504.29,505.12,504.1,505.12,400.0,486.8107,487.6119,486.6273,487.6119,400.0
2022-01-19 12:50:00,505.26,505.26,503.46,504.58,600.0,487.7471,487.7471,486.0095,487.0906,600.0
2022-01-19 13:00:00,503.4,503.4,502.8,502.8,678.0,485.9515,485.9515,485.3723,485.3723,678.0
2022-01-19 13:10:00,503.61,504.42,503.1,503.1,324.0,486.1543,486.9362,485.6619,485.6619,324.0
2022-01-19 13:20:00,503.1,503.1,502.02,502.03,607.0,485.6619,485.6619,484.6194,484.629,607.0
2022-01-19 13:30:00,501.11,501.13,500.33,500.34,682.0,483.7409,483.7602,482.9879,482.9976,682.0
2022-01-19 13:40:00,498.77,499.15,498.62,498.62,556.0,481.482,481.8488,481.3372,481.3372,556.0
2022-01-19 13:50:00,497.69,500.98,497.69,500.55,2639.0,480.4394,483.6154,480.4394,483.2003,2639.0
2022-01-19 14:00:00,498.7,498.86,498.4,498.53,744.0,481.4144,481.5689,481.1248,481.2503,744.0
2022-01-19 14:10:00,498.89,499.51,498.82,498.82,1602.0,481.5979,482.1964,481.5303,481.5303,1602.0
2022-01-19 14:20:00,499.14,499.25,498.65,499.18,800.0,481.8392,481.9454,481.3662,481.8778,800.0
2022-01-19 14:30:00,499.09,499.74,499.08,499.44,400.0,481.7909,482.4184,481.7813,482.1288,400.0
2022-01-19 14:40:00,499.06,500.36,498.96,500.26,707.0,481.762,483.0169,481.6654,482.9204,707.0
2022-01-19 14:50:00,500.14,501.38,500.14,501.22,682.0,482.8045,484.0015,482.8045,483.8471,682.0
2022-01-19 15:00:00,501.21,501.6,500.58,500.58,1218.0,483.8374,484.2139,483.2293,483.2293,1218.0
2022-01-19 15:10:00,500.7,502.0,500.7,500.93,1930.0,483.3451,484.6001,483.3451,483.5671,1930.0
2022-01-19 15:20:00,500.94,501.51,500.85,500.85,918.0,483.5768,484.127,483.4899,483.4899,918.0
2022-01-19 15:30:00,499.46,499.58,498.08,498.23,2240.0,482.1481,482.2639,480.8159,480.9607,2240.0
2022-01-19 15:40:00,498.33,498.33,497.69,497.98,2046.0,481.0573,481.0573,480.4394,480.7194,2046.0
2022-01-19 15:50:00,497.3,497.6,496.5,497.47,7416.0,480.063,480.3526,479.2907,480.2271,7416.0
2022-01-20 09:30:00,498.03,498.03,495.26,495.26,4658.0,480.7677,480.7677,478.0937,478.0937,4658.0
2022-01-20 09:40:00,492.84,498.6,492.84,497.68,908.0,475.7576,481.3179,475.7576,480.4298,908.0
2022-01-20 09:50:00,497.6,498.36,496.56,497.84,640.0,480.3526,481.0862,479.3486,480.5842,640.0
2022-01-20 10:00:00,497.83,499.0,497.7,498.63,800.0,480.5746,481.704,480.4491,481.3469,800.0
2022-01-20 10:10:00,498.52,498.52,497.16,497.88,1424.0,481.2407,481.2407,479.9278,480.6229,1424.0
2022-01-20 10:20:00,498.14,498.14,497.14,497.33,653.0,480.8739,480.8739,479.9085,480.0919,653.0
2022-01-20 10:30:00,496.9,496.91,496.76,496.76,300.0,479.6768,479.6865,479.5417,479.5417,300.0
2022-01-20 10:40:00,497.52,499.54,497.52,499.01,600.0,480.2753,482.2253,480.2753,481.7137,600.0
2022-01-20 10:50:00,498.56,498.56,497.71,497.71,1596.0,481.2793,481.2793,480.4588,480.4588,1596.0
2022-01-20 11:00:00,498.29,499.68,498.29,499.26,519.0,481.0187,482.3605,481.0187,481.955,519.0
2022-01-20 11:10:00,498.94,498.94,498.53,498.69,760.0,481.6461,481.6461,481.2503,481.4048,760.0
2022-01-20 11:20:00,499.49,501.51,499.04,501.03,1650.0,482.1771,484.127,481.7427,483.6637,1650.0
2022-01-20 11:30:00,501.47,501.49,500.98,501.31,761.0,484.0884,484.1077,483.6154,483.934,761.0
2022-01-20 11:40:00,501.55,501.55,499.75,499.75,2337.0,484.1657,484.1657,482.428,482.428,2337.0
2022-01-20 11:50:00,499.47,501.33,499.27,500.68,1042.0,482.1578,483.9533,481.9647,483.3258,1042.0
2022-01-20 12:00:00,501.31,501.73,500.99,501.0,850.0,483.934,484.3394,483.6251,483.6347,850.0
2022-01-20 12:10:00,501.27,501.45,500.97,501.36,1128.0,483.8954,484.0691,483.6058,483.9822,1128.0
2022-01-20 12:20:00,501.49,501.49,501.48,501.49,100.0,484.1077,484.1077,484.0981,484.1077,100.0
2022-01-20 12:30:00,502.14,502.37,502.02,502.37,1853.0,484.7352,484.9572,484.6194,484.9572,1853.0
2022-01-20 12:40:00,502.06,502.54,501.77,502.36,1573.0,484.658,485.1213,484.378,484.9476,1573.0
2022-01-20 12:50:00,502.42,502.77,502.06,502.06,1720.0,485.0055,485.3434,484.658,484.658,1720.0
2022-01-20 13:00:00,501.8,501.8,499.97,500.22,1377.0,484.407,484.407,482.6404,482.8818,1377.0
2022-01-20 13:10:00,499.97,500.25,499.34,499.42,1569.0,482.6404,482.9107,482.0323,482.1095,1569.0
2022-01-20 13:20:00,499.0,500.35,499.0,499.51,2015.0,481.704,483.0072,481.704,482.1964,2015.0
2022-01-20 13:30:00,499.5,500.15,499.03,499.35,3547.0,482.1867,482.8142,481.733,482.0419,3547.0
2022-01-20 13:40:00,498.67,498.78,498.38,498.38,1921.0,481.3855,481.4917,481.1055,481.1055,1921.0
2022-01-20 13:50:00,497.99,499.01,497.99,499.01,1696.0,480.729,481.7137,480.729,481.7137,1696.0
2022-01-20 14:00:00,498.61,499.82,498.61,499.17,2439.0,481.3276,482.4956,481.3276,481.8681,2439.0
2022-01-20 14:10:00,498.94,499.17,497.61,498.4,1416.0,481.6461,481.8681,480.3622,481.1248,1416.0
2022-01-20 14:20:00,497.8,497.98,497.42,497.55,887.0,480.5456,480.7194,480.1788,480.3043,887.0
2022-01-20 14:30:00,497.2,498.16,497.2,498.16,1600.0,479.9664,480.8932,479.9664,480.8932,1600.0
2022-01-20 14:40:00,498.1,498.42,497.54,497.87,1500.0,480.8352,481.1441,480.2946,480.6132,1500.0
2022-01-20 14:50:00,498.06,498.06,497.01,497.17,907.0,480.7966,480.7966,479.783,479.9375,907.0
2022-01-20 15:00:00,497.3,497.3,495.96,495.96,4697.0,480.063,480.063,478.7694,478.7694,4697.0
2022-01-20 15:10:00,495.73,496.53,495.73,496.28,3826.0,478.5474,479.3197,478.5474,479.0783,3826.0
2022-01-20 15:20:00,496.69,496.69,495.2,496.1,6619.0,479.4741,479.4741,478.0358,478.9046,6619.0
2022-01-20 15:30:00,496.09,496.42,494.25,494.25,6728.0,478.8949,479.2135,477.1187,477.1187,6728.0
2022-01-20 15:40:00,494.05,494.08,492.24,493.29,9822.0,476.9256,476.9546,475.1784,476.192,9822.0
2022-01-20 15:50:00,493.33,493.93,490.23,490.57,17594.0,476.2306,476.8098,473.238,473.5662,17594.0
2022-01-21 09:30:00,491.79,494.18,491.62,491.62,9534.0,474.7439,477.0511,474.5798,474.5798,9534.0
2022-01-21 09:40:00,490.24,491.98,490.24,490.95,1684.0,473.2477,474.9274,473.2477,473.9331,1684.0
2022-01-21 09:50:00,491.77,492.36,491.04,492.1,7119.0,474.7246,475.2942,474.0199,475.0432,7119.0
2022-01-21 10:00:00,491.6,492.89,490.38,491.93,5556.0,474.5605,475.8058,473.3828,474.8791,5556.0
2022-01-21 10:10:00,490.91,491.3,490.67,491.3,1112.0,473.8945,474.2709,473.6628,474.2709,1112.0
2022-01-21 10:20:00,491.09,496.06,491.06,496.06,1756.0,474.0682,478.8659,474.0393,478.8659,1756.0
2022-01-21 10:30:00,496.17,496.43,495.23,496.1,1384.0,478.9721,479.2231,478.0647,478.9046,1384.0
2022-01-21 10:40:00,495.68,495.81,494.85,495.81,3175.0,478.4991,478.6246,477.6979,478.6246,3175.0
2022-01-21 10:50:00,497.55,499.99,497.34,497.35,2430.0,480.3043,482.6597,480.1016,480.1112,2430.0
2022-01-21 11:00:00,498.75,500.68,498.31,500.51,1312.0,481.4627,483.3258,481.038,483.1617,1312.0
2022-01-21 11:10:00,500.44,501.1,500.44,501.1,321.0,483.0941,483.7313,483.0941,483.7313,321.0
2022-01-21 11:20:00,501.91,502.76,501.57,501.57,1063.0,484.5132,485.3337,484.185,484.185,1063.0
2022-01-21 11:30:00,501.05,501.41,500.69,500.93,600.0,483.683,484.0305,483.3355,483.5671,600.0
2022-01-21 11:40:00,498.74,498.76,497.79,497.79,300.0,481.4531,481.4724,480.536,480.536,300.0
2022-01-21 11:50:00,497.68,499.73,497.68,498.46,1629.0,480.4298,482.4087,480.4298,481.1828,1629.0
2022-01-21 12:00:00,498.19,498.2,496.62,496.62,500.0,480.9221,480.9318,479.4065,479.4065,500.0
2022-01-21 12:10:00,496.59,498.65,496.58,498.27,532.0,479.3776,481.3662,479.3679,480.9993,532.0
2022-01-21 12:20:00,497.56,500.32,497.56,500.32,955.0,480.314,482.9783,480.314,482.9783,955.0
2022-01-21 12:30:00,499.67,500.51,499.17,499.23,1215.0,482.3508,483.1617,481.8681,481.9261,1215.0
2022-01-21 12:40:00,500.08,500.08,499.33,499.33,300.0,482.7466,482.7466,482.0226,482.0226,300.0
2022-01-21 12:50:00,498.75,499.43,498.41,498.41,1257.0,481.4627,482.1191,481.1345,481.1345,1257.0
2022-01-21 13:00:00,498.73,499.7,498.73,499.69,300.0,481.4434,482.3798,481.4434,482.3701,300.0
2022-01-21 13:10:00,499.89,500.99,499.89,500.01,1854.0,482.5632,483.6251,482.5632,482.679,1854.0
2022-01-21 13:20:00,499.88,500.09,499.83,499.83,300.0,482.5535,482.7563,482.5053,482.5053,300.0
2022-01-21 13:30:00,500.18,501.73,500.18,501.46,1303.0,482.8431,484.3394,482.8431,484.0788,1303.0
2022-01-21 13:40:00,501.22,501.65,500.28,500.28,916.0,483.8471,484.2622,482.9397,482.9397,916.0
2022-01-21 13:50:00,500.97,501.99,499.99,500.03,3790.0,483.6058,484.5904,482.6597,482.6983,3790.0
2022-01-21 14:00:00,500.03,500.93,499.98,500.93,400.0,482.6983,483.5671,482.6501,483.5671,400.0
2022-01-21 14:10:00,499.92,499.92,498.46,498.46,900.0,482.5922,482.5922,481.1828,481.1828,900.0
2022-01-21 14:20:00,498.24,498.77,497.81,497.81,727.0,480.9704,481.482,480.5553,480.5553,727.0
2022-01-21 14:30:00,496.79,497.78,496.79,497.78,300.0,479.5706,480.5263,479.5706,480.5263,300.0
2022-01-21 14:40:00,498.08,498.99,497.8,497.96,4580.0,480.8159,481.6944,480.5456,480.7001,4580.0
2022-01-21 14:50:00,497.95,498.13,495.47,495.47,2470.0,480.6904,480.8642,478.2964,478.2964,2470.0
2022-01-21 15:00:00,495.9,496.39,494.32,494.32,3820.0,478.7115,479.1845,477.1863,477.1863,3820.0
2022-01-21 15:10:00,494.53,494.93,494.32,494.46,2915.0,477.389,477.7751,477.1863,477.3214,2915.0
2022-01-21 15:20:00,494.45,494.45,491.83,492.35,3803.0,477.3118,477.3118,474.7826,475.2845,3803.0
2022-01-21 15:30:00,492.36,493.39,491.43,493.02,10294.0,475.2942,476.2885,474.3964,475.9313,10294.0
2022-01-21 15:40:00,493.62,494.99,493.07,494.35,3910.0,476.5105,477.833,475.9796,477.2152,3910.0
2022-01-21 15:50:00,493.78,493.78,491.88,492.95,14847.0,476.665,476.665,474.8308,475.8637,14847.0
2022-01-24 09:30:00,486.76,487.55,486.2,486.2,5040.0,469.8883,470.6509,469.3477,469.3477,5040.0
2022-01-24 09:40:00,488.59,491.07,484.76,486.95,3117.0,471.6549,474.0489,467.9576,470.0717,3117.0
2022-01-24 09:50:00,487.29,489.95,486.01,486.37,7045.0,470.3999,472.9677,469.1643,469.5118,7045.0
2022-01-24 10:00:00,486.33,486.97,484.36,486.02,4474.0,469.4732,470.091,467.5715,469.1739,4474.0
2022-01-24 10:10:00,485.42,486.4,484.49,486.31,2421.0,468.5947,469.5408,467.697,469.4539,2421.0
2022-01-24 10:20:00,485.52,488.42,484.98,487.61,2625.0,468.6913,471.4908,468.17,470.7088,2625.0
2022-01-24 10:30:00,487.5,490.88,487.26,490.24,1994.0,470.6026,473.8655,470.371,473.2477,1994.0
2022-01-24 10:40:00,490.08,491.99,487.82,488.15,1505.0,473.0932,474.937,470.9116,471.2301,1505.0
2022-01-24 10:50:00,488.71,490.88,488.71,489.81,1682.0,471.7707,473.8655,471.7707,472.8326,1682.0
2022-01-24 11:00:00,488.68,488.85,487.32,487.76,1205.0,471.7417,471.9059,470.4289,470.8536,1205.0
2022-01-24 11:10:00,487.17,487.18,485.66,486.62,2082.0,470.2841,470.2937,468.8264,469.7531,2082.0
2022-01-24 11:20:00,486.19,487.31,485.93,485.93,2095.0,469.3381,470.4192,469.0871,469.0871,2095.0
2022-01-24 11:30:00,487.07,487.54,484.69,484.88,3321.0,470.1876,470.6413,467.89,468.0735,3321.0
2022-01-24 11:40:00,484.25,484.79,482.59,482.59,1950.0,467.4653,467.9866,465.8628,465.8628,1950.0
2022-01-24 11:50:00,481.38,484.74,481.38,484.74,600.0,464.6948,467.9383,464.6948,467.9383,600.0
2022-01-24 12:00:00,484.39,485.0,482.84,482.84,2649.0,467.6004,468.1893,466.1042,466.1042,2649.0
2022-01-24 12:10:00,482.77,482.77,480.68,481.04,1113.0,466.0366,466.0366,464.019,464.3666,1113.0
2022-01-24 12:20:00,481.05,483.49,480.6,481.47,2197.0,464.3762,466.7316,463.9418,464.7817,2197.0
2022-01-24 12:30:00,481.05,481.83,479.69,480.0,2306.0,464.3762,465.1292,463.0634,463.3626,2306.0
2022-01-24 12:40:00,480.24,482.34,480.18,482.28,1203.0,463.5943,465.6215,463.5364,465.5636,1203.0
2022-01-24 12:50:00,481.27,484.23,481.27,483.35,1265.0,464.5886,467.446,464.5886,466.5965,1265.0
2022-01-24 13:00:00,483.32,483.77,481.74,482.57,1448.0,466.5675,467.0019,465.0423,465.8435,1448.0
2022-01-24 13:10:00,483.98,484.85,483.97,484.85,1019.0,467.2047,468.0445,467.195,468.0445,1019.0
2022-01-24 13:20:00,484.84,484.84,481.53,482.64,3705.0,468.0348,468.0348,464.8396,465.9111,3705.0
2022-01-24 13:30:00,482.0,483.61,481.66,481.66,1300.0,465.2933,466.8475,464.9651,464.9651,1300.0
2022-01-24 13:40:00,481.67,484.47,481.3,484.41,3403.0,464.9747,467.6777,464.6175,467.6197,3403.0
2022-01-24 13:50:00,484.8,486.73,484.35,486.73,1559.0,467.9962,469.8593,467.5618,469.8593,1559.0
2022-01-24 14:00:00,486.75,487.94,486.44,487.51,1900.0,469.8786,471.0274,469.5794,470.6123,1900.0
2022-01-24 14:10:00,487.98,488.3,482.78,483.9,2829.0,471.066,471.3749,466.0462,467.1274,2829.0
2022-01-24 14:20:00,483.64,483.64,481.6,482.87,2204.0,466.8764,466.8764,464.9071,466.1331,2204.0
2022-01-24 14:30:00,483.0,484.65,481.43,481.45,4459.0,466.2586,467.8514,464.743,464.7623,4459.0
2022-01-24 14:40:00,481.31,482.03,479.9,481.65,4987.0,464.6272,465.3222,463.2661,464.9554,4987.0
2022-01-24 14:50:00,482.41,483.94,481.9,483.94,2309.0,465.6891,467.166,465.1967,467.166,2309.0
2022-01-24 15:00:00,483.94,485.8,483.55,484.78,3716.0,467.166,468.9616,466.7896,467.9769,3716.0
2022-01-24 15:10:00,484.48,486.56,483.78,484.36,6889.0,467.6873,469.6952,467.0116,467.5715,6889.0
2022-01-24 15:20:00,485.6,486.87,485.36,485.61,5425.0,468.7685,469.9945,468.5368,468.7782,5425.0
2022-01-24 15:30:00,485.23,490.0,484.99,490.0,4950.0,468.4113,473.016,468.1796,473.016,4950.0
2022-01-24 15:40:00,489.8,491.2,487.03,490.37,9562.0,472.8229,474.1744,470.1489,473.3732,9562.0
2022-01-24 15:50:00,491.47,494.42,491.23,493.89,13944.0,474.435,477.2828,474.2034,476.7712,13944.0
2022-01-25 09:30:00,487.4,489.99,487.4,487.91,7529.0,470.5061,473.0063,470.5061,470.9984,7529.0
2022-01-25 09:40:00,486.17,486.17,478.37,478.42,3422.0,469.3187,469.3187,461.7891,461.8374,3422.0
2022-01-25 09:50:00,478.37,481.8,476.63,481.8,10310.0,461.7891,465.1002,460.1094,465.1002,10310.0
2022-01-25 10:00:00,482.59,485.34,479.37,481.35,3507.0,465.8628,468.5175,462.7544,464.6658,3507.0
2022-01-25 10:10:00,481.04,482.8,480.07,482.35,2386.0,464.3666,466.0656,463.4302,465.6312,2386.0
2022-01-25 10:20:00,481.36,485.66,480.63,484.26,4397.0,464.6755,468.8264,463.9708,467.4749,4397.0
2022-01-25 10:30:00,484.21,484.21,481.32,481.32,1457.0,467.4267,467.4267,464.6369,464.6369,1457.0
2022-01-25 10:40:00,481.35,484.29,481.35,483.66,1800.0,464.6658,467.5039,464.6658,466.8957,1800.0
2022-01-25 10:50:00,483.97,483.97,479.03,479.03,1648.0,467.195,467.195,462.4262,462.4262,1648.0
2022-01-25 11:00:00,480.0,480.67,476.51,477.67,2783.0,463.3626,464.0094,459.9936,461.1134,2783.0
2022-01-25 11:10:00,478.14,478.88,476.92,478.88,2818.0,461.5671,462.2814,460.3894,462.2814,2818.0
2022-01-25 11:20:00,479.94,481.41,479.49,480.27,1689.0,463.3047,464.7237,462.8703,463.6232,1689.0
2022-01-25 11:30:00,478.52,479.67,476.2,476.2,1510.0,461.9339,463.044,459.6943,459.6943,1510.0
2022-01-25 11:40:00,476.48,477.93,476.48,476.86,1130.0,459.9646,461.3644,459.9646,460.3314,1130.0
2022-01-25 11:50:00,476.63,478.7,476.56,476.56,2091.0,460.1094,462.1077,460.0418,460.0418,2091.0
2022-01-25 12:00:00,476.02,479.2,476.0,479.2,1760.0,459.5206,462.5903,459.5013,462.5903,1760.0
2022-01-25 12:10:00,479.2,479.96,478.1,478.95,2209.0,462.5903,463.324,461.5285,462.349,2209.0
2022-01-25 12:20:00,479.1,481.07,478.71,480.07,2690.0,462.4938,464.3955,462.1173,463.4302,2690.0
2022-01-25 12:30:00,479.15,479.15,477.28,478.36,2865.0,462.5421,462.5421,460.7369,461.7794,2865.0
2022-01-25 12:40:00,478.55,480.35,478.17,478.19,1500.0,461.9629,463.7005,461.596,461.6153,1500.0
2022-01-25 12:50:00,478.96,479.31,477.56,479.31,5242.0,462.3587,462.6965,461.0072,462.6965,5242.0
2022-01-25 13:00:00,479.66,479.66,479.22,479.22,1039.0,463.0344,463.0344,462.6096,462.6096,1039.0
2022-01-25 13:10:00,480.0,480.75,479.7,479.7,1402.0,463.3626,464.0866,463.073,463.073,1402.0
2022-01-25 13:20:00,479.86,482.41,479.86,482.41,1285.0,463.2275,465.6891,463.2275,465.6891,1285.0
2022-01-25 13:30:00,482.17,483.62,482.17,482.65,1372.0,465.4574,466.8571,465.4574,465.9208,1372.0
2022-01-25 13:40:00,483.31,483.97,482.43,483.97,1132.0,466.5579,467.195,465.7084,467.195,1132.0
2022-01-25 13:50:00,484.72,485.41,484.31,485.28,1338.0,467.919,468.5851,467.5232,468.4596,1338.0
2022-01-25 14:00:00,485.36,485.36,483.1,483.78,3100.0,468.5368,468.5368,466.3552,467.0116,3100.0
2022-01-25 14:10:00,484.58,486.17,484.15,486.17,2902.0,467.7839,469.3187,467.3688,469.3187,2902.0
2022-01-25 14:20:00,486.17,486.82,485.25,485.42,1467.0,469.3187,469.9462,468.4306,468.5947,1467.0
2022-01-25 14:30:00,485.0,486.63,484.97,486.63,1361.0,468.1893,469.7628,468.1603,469.7628,1361.0
2022-01-25 14:40:00,486.9,488.53,486.43,488.53,900.0,470.0234,471.5969,469.5697,471.5969,900.0
2022-01-25 14:50:00,488.41,490.53,488.41,490.19,2508.0,471.4811,473.5276,471.4811,473.1994,2508.0
2022-01-25 15:00:00,490.27,490.27,487.13,487.85,3569.0,473.2766,473.2766,470.2455,470.9405,3569.0
2022-01-25 15:10:00,487.36,488.52,487.17,488.22,1601.0,470.4675,471.5873,470.2841,471.2977,1601.0
2022-01-25 15:20:00,488.31,488.31,485.94,487.11,7620.0,471.3846,471.3846,469.0967,470.2262,7620.0
2022-01-25 15:30:00,487.02,487.85,484.55,487.09,3827.0,470.1393,470.9405,467.7549,470.2069,3827.0
2022-01-25 15:40:00,487.58,488.36,485.75,486.15,4880.0,470.6799,471.4328,468.9133,469.2994,4880.0
2022-01-25 15:50:00,485.7,486.54,483.52,486.26,14513.0,468.865,469.6759,466.7606,469.4056,14513.0
2022-01-26 09:30:00,488.13,489.24,485.73,486.02,4235.0,471.2108,472.2823,468.894,469.1739,4235.0
2022-01-26 09:40:00,486.77,492.33,486.73,492.33,2900.0,469.8979,475.2652,469.8593,475.2652,2900.0
2022-01-26 09:50:00,491.15,492.49,490.87,492.35,3223.0,474.1261,475.4197,473.8558,475.2845,3223.0
2022-01-26 10:00:00,492.98,493.13,492.38,492.87,3878.0,475.8927,476.0375,475.3135,475.7865,3878.0
2022-01-26 10:10:00,492.49,492.56,490.46,491.34,4927.0,475.4197,475.4873,473.46,474.3095,4927.0
2022-01-26 10:20:00,491.52,491.72,488.11,488.12,2907.0,474.4833,474.6764,471.1915,471.2012,2907.0
2022-01-26 10:30:00,488.09,489.07,484.79,484.8,5369.0,471.1722,472.1182,467.9866,467.9962,5369.0
2022-01-26 10:40:00,484.8,485.54,482.79,484.25,6745.0,467.9962,468.7106,466.0559,467.4653,6745.0
2022-01-26 10:50:00,484.28,486.08,483.62,484.5,4837.0,467.4943,469.2319,466.8571,467.7066,4837.0
2022-01-26 11:00:00,484.7,488.3,484.7,488.3,1701.0,467.8997,471.3749,467.8997,471.3749,1701.0
2022-01-26 11:10:00,489.26,489.34,487.19,487.2,2619.0,472.3016,472.3789,470.3034,470.313,2619.0
2022-01-26 11:20:00,487.3,487.47,484.79,485.1,7609.0,470.4096,470.5737,467.9866,468.2858,7609.0
2022-01-26 11:30:00,485.61,486.92,485.4,486.5,2254.0,468.7782,470.0427,468.5754,469.6373,2254.0
2022-01-26 11:40:00,487.08,487.63,485.67,485.68,2621.0,470.1972,470.7281,468.8361,468.8457,2621.0
2022-01-26 11:50:00,485.44,485.68,483.55,484.71,3039.0,468.614,468.8457,466.7896,467.9094,3039.0
2022-01-26 12:00:00,484.44,485.61,483.99,484.58,4240.0,467.6487,468.7782,467.2143,467.7839,4240.0
2022-01-26 12:10:00,485.09,485.91,484.79,485.91,2037.0,468.2762,469.0678,467.9866,469.0678,2037.0
2022-01-26 12:20:00,486.0,486.33,485.35,486.01,1629.0,469.1546,469.4732,468.5272,469.1643,1629.0
2022-01-26 12:30:00,486.35,486.61,485.22,485.23,2292.0,469.4925,469.7435,468.4017,468.4113,2292.0
2022-01-26 12:40:00,485.71,486.4,485.71,485.83,1814.0,468.8747,469.5408,468.8747,468.9905,1814.0
2022-01-26 12:50:00,485.04,485.04,484.17,484.66,563.0,468.2279,468.2279,467.3881,467.8611,563.0
2022-01-26 13:00:00,484.66,485.04,483.18,485.04,3617.0,467.8611,468.2279,466.4324,468.2279,3617.0
2022-01-26 13:10:00,484.92,485.55,484.65,484.65,1999.0,468.1121,468.7202,467.8514,467.8514,1999.0
2022-01-26 13:20:00,484.47,484.47,484.02,484.11,1638.0,467.6777,467.6777,467.2433,467.3301,1638.0
2022-01-26 13:30:00,484.47,485.83,484.47,485.83,3085.0,467.6777,468.9905,467.6777,468.9905,3085.0
2022-01-26 13:40:00,486.29,486.75,486.29,486.47,700.0,469.4346,469.8786,469.4346,469.6083,700.0
2022-01-26 13:50:00,486.25,486.56,485.6,486.22,1801.0,469.396,469.6952,468.7685,469.367,1801.0
2022-01-26 14:00:00,486.77,488.67,485.95,487.67,3700.0,469.8979,471.7321,469.1064,470.7668,3700.0
2022-01-26 14:10:00,487.85,488.66,485.56,486.11,3688.0,470.9405,471.7224,468.7299,469.2608,3688.0
2022-01-26 14:20:00,486.27,489.64,486.27,488.62,3410.0,469.4153,472.6685,469.4153,471.6838,3410.0
2022-01-26 14:30:00,488.14,488.14,484.26,486.4,2841.0,471.2205,471.2205,467.4749,469.5408,2841.0
2022-01-26 14:40:00,487.07,487.07,479.51,479.52,3988.0,470.1876,470.1876,462.8896,462.8992,3988.0
2022-01-26 14:50:00,479.57,482.88,479.57,482.87,3748.0,462.9475,466.1428,462.9475,466.1331,3748.0
2022-01-26 15:00:00,483.47,484.06,479.18,479.18,5027.0,466.7123,467.2819,462.571,462.571,5027.0
2022-01-26 15:10:00,479.69,481.15,477.77,478.13,3932.0,463.0634,464.4727,461.2099,461.5574,3932.0
2022-01-26 15:20:00,477.63,480.94,477.12,480.94,4047.0,461.0748,464.27,460.5824,464.27,4047.0
2022-01-26 15:30:00,480.72,481.62,479.17,481.14,4322.0,464.0576,464.9265,462.5614,464.4631,4322.0
2022-01-26 15:40:00,480.54,481.94,479.54,481.02,9616.0,463.8839,465.2354,462.9185,464.3473,9616.0
2022-01-26 15:50:00,481.84,484.25,480.64,481.18,43913.0,465.1388,467.4653,463.9804,464.5017,43913.0
2022-01-27 09:30:00,485.94,487.89,484.82,485.79,2734.0,469.0967,470.9791,468.0155,468.9519,2734.0
2022-01-27 09:40:00,485.76,486.61,483.29,486.61,2020.0,468.923,469.7435,466.5386,469.7435,2020.0
2022-01-27 09:50:00,487.63,488.09,484.88,486.71,1875.0,470.7281,471.1722,468.0735,469.84,1875.0
2022-01-27 10:00:00,486.7,487.15,484.55,486.65,2997.0,469.8304,470.2648,467.7549,469.7821,2997.0
2022-01-27 10:10:00,487.06,487.5,485.5,485.83,3975.0,470.1779,470.6026,468.672,468.9905,3975.0
2022-01-27 10:20:00,486.11,487.03,481.66,481.67,2793.0,469.2608,470.1489,464.9651,464.9747,2793.0
2022-01-27 10:30:00,482.54,483.61,482.41,482.55,1300.0,465.8146,466.8475,465.6891,465.8242,1300.0
2022-01-27 10:40:00,482.04,484.6,482.04,482.22,2300.0,465.3319,467.8032,465.3319,465.5057,2300.0
2022-01-27 10:50:00,483.64,485.05,482.82,485.05,2035.0,466.8764,468.2376,466.0849,468.2376,2035.0
2022-01-27 11:00:00,485.7,486.0,483.35,483.35,4771.0,468.865,469.1546,466.5965,466.5965,4771.0
2022-01-27 11:10:00,484.02,485.1,483.57,484.68,3918.0,467.2433,468.2858,466.8089,467.8804,3918.0
2022-01-27 11:20:00,484.62,484.84,482.9,482.9,2188.0,467.8225,468.0348,466.1621,466.1621,2188.0
2022-01-27 11:30:00,483.82,485.71,483.47,484.7,5003.0,467.0502,468.8747,466.7123,467.8997,5003.0
2022-01-27 11:40:00,483.87,485.39,483.75,485.1,2508.0,467.0985,468.5658,466.9826,468.2858,2508.0
2022-01-27 11:50:00,485.14,485.76,484.59,485.76,1203.0,468.3244,468.923,467.7935,468.923,1203.0
2022-01-27 12:00:00,485.38,485.88,484.62,484.62,2400.0,468.5561,469.0388,467.8225,467.8225,2400.0
2022-01-27 12:10:00,484.14,484.14,481.03,481.03,522.0,467.3591,467.3591,464.3569,464.3569,522.0
2022-01-27 12:20:00,481.79,481.91,481.44,481.57,1900.0,465.0906,465.2064,464.7527,464.8782,1900.0
2022-01-27 12:30:00,482.14,482.45,479.75,479.83,3225.0,465.4284,465.7277,463.1213,463.1985,3225.0
2022-01-27 12:40:00,480.75,481.35,478.31,478.31,1556.0,464.0866,464.6658,461.7312,461.7312,1556.0
2022-01-27 12:50:00,479.1,481.38,479.1,480.87,5761.0,462.4938,464.6948,462.4938,464.2024,5761.0
2022-01-27 13:00:00,481.18,482.45,479.48,479.66,13339.0,464.5017,465.7277,462.8606,463.0344,13339.0
2022-01-27 13:10:00,479.43,480.14,478.87,479.07,2090.0,462.8124,463.4978,462.2718,462.4648,2090.0
2022-01-27 13:20:00,477.78,478.84,477.06,477.99,4700.0,461.2196,462.2428,460.5245,461.4223,4700.0
2022-01-27 13:30:00,478.04,479.15,477.1,477.79,8320.0,461.4705,462.5421,460.5631,461.2292,8320.0
2022-01-27 13:40:00,477.66,479.66,477.6,478.16,5345.0,461.1037,463.0344,461.0458,461.5864,5345.0
2022-01-27 13:50:00,478.36,481.15,477.58,480.63,4029.0,461.7794,464.4727,461.0265,463.9708,4029.0
2022-01-27 14:00:00,480.35,482.18,480.24,482.18,4267.0,463.7005,465.467,463.5943,465.467,4267.0
2022-01-27 14:10:00,482.68,482.72,479.12,479.22,3925.0,465.9497,465.9883,462.5131,462.6096,3925.0
2022-01-27 14:20:00,479.21,480.13,478.88,480.13,1634.0,462.6,463.4881,462.2814,463.4881,1634.0
2022-01-27 14:30:00,480.02,480.16,478.41,479.65,2299.0,463.3819,463.5171,461.8277,463.0247,2299.0
2022-01-27 14:40:00,481.12,481.92,480.72,481.2,2003.0,464.4438,465.2161,464.0576,464.521,2003.0
2022-01-27 14:50:00,480.77,480.78,479.75,480.42,1744.0,464.1059,464.1156,463.1213,463.768,1744.0
2022-01-27 15:00:00,480.87,483.35,480.74,482.21,2240.0,464.2024,466.5965,464.077,465.496,2240.0
2022-01-27 15:10:00,480.92,481.44,479.98,480.94,1350.0,464.2507,464.7527,463.3433,464.27,1350.0
2022-01-27 15:20:00,481.35,482.75,480.24,482.75,1929.0,464.6658,466.0173,463.5943,466.0173,1929.0
2022-01-27 15:30:00,483.37,483.71,482.08,482.36,3897.0,466.6158,466.944,465.3705,465.6408,3897.0
2022-01-27 15:40:00,482.32,484.36,481.72,482.43,4033.0,465.6022,467.5715,465.023,465.7084,4033.0
2022-01-27 15:50:00,482.18,483.14,481.44,481.44,7896.0,465.467,466.3938,464.7527,464.7527,7896.0
2022-01-28 09:30:00,482.36,482.36,478.54,478.54,2320.0,465.6408,465.6408,461.9532,461.9532,2320.0
2022-01-28 09:40:00,478.96,481.0,478.82,481.0,5269.0,462.3587,464.3279,462.2235,464.3279,5269.0
2022-01-28 09:50:00,481.0,481.64,479.5,479.78,4422.0,464.3279,464.9458,462.8799,463.1502,4422.0
2022-01-28 10:00:00,479.5,479.5,478.0,479.45,1699.0,462.8799,462.8799,461.4319,462.8317,1699.0
2022-01-28 10:10:00,480.21,481.6,479.32,481.6,1800.0,463.5653,464.9071,462.7062,464.9071,1800.0
2022-01-28 10:20:00,481.65,481.65,479.49,479.49,600.0,464.9554,464.9554,462.8703,462.8703,600.0
2022-01-28 10:30:00,479.54,480.24,478.11,479.48,1000.0,462.9185,463.5943,461.5381,462.8606,1000.0
2022-01-28 10:40:00,477.22,478.22,475.7,478.22,1300.0,460.679,461.6443,459.2116,461.6443,1300.0
2022-01-28 10:50:00,479.8,480.09,478.52,479.2,3570.0,463.1695,463.4495,461.9339,462.5903,3570.0
2022-01-28 11:00:00,479.31,479.31,477.11,478.13,2780.0,462.6965,462.6965,460.5728,461.5574,2780.0
2022-01-28 11:10:00,478.74,480.97,478.74,480.97,300.0,462.1463,464.299,462.1463,464.299,300.0
2022-01-28 11:20:00,481.47,482.19,481.16,481.17,2703.0,464.7817,465.4767,464.4824,464.4921,2703.0
2022-01-28 11:30:00,481.93,482.86,481.31,482.26,3300.0,465.2257,466.1235,464.6272,465.5443,3300.0
2022-01-28 11:40:00,483.03,483.03,483.03,483.03,100.0,466.2876,466.2876,466.2876,466.2876,100.0
2022-01-28 11:50:00,482.88,484.99,482.88,484.23,1800.0,466.1428,468.1796,466.1428,467.446,1800.0
2022-01-28 12:00:00,484.6,484.82,484.19,484.19,1300.0,467.8032,468.0155,467.4074,467.4074,1300.0
2022-01-28 12:10:00,484.44,485.16,483.7,485.16,800.0,467.6487,468.3438,466.9344,468.3438,800.0
2022-01-28 12:20:00,484.61,484.61,482.77,482.77,400.0,467.8128,467.8128,466.0366,466.0366,400.0
2022-01-28 12:30:00,483.55,484.03,483.1,483.1,3200.0,466.7896,467.2529,466.3552,466.3552,3200.0
2022-01-28 12:40:00,483.3,483.46,482.72,483.33,1400.0,466.5482,466.7027,465.9883,466.5772,1400.0
2022-01-28 12:50:00,482.84,483.99,482.59,483.99,2104.0,466.1042,467.2143,465.8628,467.2143,2104.0
2022-01-28 13:00:00,484.04,485.81,483.94,485.74,2800.0,467.2626,468.9712,467.166,468.9036,2800.0
2022-01-28 13:10:00,485.29,485.92,485.29,485.48,900.0,468.4692,469.0774,468.4692,468.6527,900.0
2022-01-28 13:20:00,485.16,485.78,484.74,485.25,1005.0,468.3438,468.9423,467.9383,468.4306,1005.0
2022-01-28 13:30:00,486.35,487.03,486.32,487.03,901.0,469.4925,470.1489,469.4635,470.1489,901.0
2022-01-28 13:40:00,487.52,487.52,486.63,486.82,1000.0,470.622,470.622,469.7628,469.9462,1000.0
2022-01-28 13:50:00,487.06,489.22,486.99,487.6,3676.0,470.1779,472.263,470.1103,470.6992,3676.0
2022-01-28 14:00:00,487.99,489.03,486.98,486.98,4210.0,471.0757,472.0796,470.1007,470.1007,4210.0
2022-01-28 14:10:00,486.9,486.9,484.33,485.23,2749.0,470.0234,470.0234,467.5425,468.4113,2749.0
2022-01-28 14:20:00,484.19,484.31,483.09,483.42,1364.0,467.4074,467.5232,466.3455,466.6641,1364.0
2022-01-28 14:30:00,481.87,483.29,481.87,483.29,2100.0,465.1678,466.5386,465.1678,466.5386,2100.0
2022-01-28 14:40:00,484.0,486.69,483.78,486.69,1300.0,467.224,469.8207,467.0116,469.8207,1300.0
2022-01-28 14:50:00,487.01,487.35,486.27,487.35,3332.0,470.1296,470.4578,469.4153,470.4578,3332.0
2022-01-28 15:00:00,488.04,488.42,487.35,488.42,1315.0,471.1239,471.4908,470.4578,471.4908,1315.0
2022-01-28 15:10:00,488.48,488.75,487.56,488.14,2764.0,471.5487,471.8093,470.6606,471.2205,2764.0
2022-01-28 15:20:00,488.67,490.79,488.63,490.79,3099.0,471.7321,473.7786,471.6935,473.7786,3099.0
2022-01-28 15:30:00,490.76,491.64,489.51,490.53,4612.0,473.7497,474.5991,472.543,473.5276,4612.0
2022-01-28 15:40:00,491.47,493.18,491.11,493.18,4951.0,474.435,476.0858,474.0875,476.0858,4951.0
2022-01-28 15:50:00,493.71,495.75,493.11,495.01,14529.0,476.5974,478.5667,476.0182,477.8523,14529.0
2022-01-31 09:30:00,491.01,493.74,490.39,491.96,4954.0,473.991,476.6264,473.3925,474.9081,4954.0
2022-01-31 09:40:00,491.15,491.57,488.74,489.93,3012.0,474.1261,474.5316,471.7997,472.9484,3012.0
2022-01-31 09:50:00,489.72,491.5,488.18,488.41,4269.0,472.7457,474.464,471.2591,471.4811,4269.0
2022-01-31 10:00:00,489.36,491.23,489.26,490.24,1563.0,472.3982,474.2034,472.3016,473.2477,1563.0
2022-01-31 10:10:00,491.39,491.51,490.17,490.19,1641.0,474.3578,474.4737,473.1801,473.1994,1641.0
2022-01-31 10:20:00,491.52,492.17,491.13,491.89,1991.0,474.4833,475.1108,474.1068,474.8405,1991.0
2022-01-31 10:30:00,491.74,495.23,491.74,493.93,18307.0,474.6957,478.0647,474.6957,476.8098,18307.0
2022-01-31 10:40:00,493.86,494.79,492.92,493.1,4006.0,476.7422,477.64,475.8348,476.0085,4006.0
2022-01-31 10:50:00,493.89,495.3,493.25,493.88,1667.0,476.7712,478.1323,476.1533,476.7615,1667.0
2022-01-31 11:00:00,494.0,494.69,492.95,493.1,2203.0,476.8773,477.5434,475.8637,476.0085,2203.0
2022-01-31 11:10:00,492.63,493.31,492.42,492.92,912.0,475.5548,476.2113,475.3521,475.8348,912.0
2022-01-31 11:20:00,492.49,493.42,491.49,492.51,3202.0,475.4197,476.3175,474.4543,475.439,3202.0
2022-01-31 11:30:00,493.44,493.44,491.37,491.37,303.0,476.3368,476.3368,474.3385,474.3385,303.0
2022-01-31 11:40:00,491.74,492.82,491.73,492.63,1014.0,474.6957,475.7382,474.686,475.5548,1014.0
2022-01-31 11:50:00,492.69,493.78,492.69,493.3,801.0,475.6128,476.665,475.6128,476.2016,801.0
2022-01-31 12:00:00,493.56,493.92,492.0,492.36,3959.0,476.4526,476.8001,474.9467,475.2942,3959.0
2022-01-31 12:10:00,492.5,494.3,491.79,494.17,3136.0,475.4293,477.1669,474.7439,477.0415,3136.0
2022-01-31 12:20:00,494.4,494.61,493.68,494.25,1100.0,477.2635,477.4662,476.5684,477.1187,1100.0
2022-01-31 12:30:00,494.54,494.76,492.95,493.58,2900.0,477.3986,477.611,475.8637,476.4719,2900.0
2022-01-31 12:40:00,493.98,494.61,493.96,494.61,1427.0,476.858,477.4662,476.8387,477.4662,1427.0
2022-01-31 12:50:00,494.45,494.75,494.29,494.75,700.0,477.3118,477.6014,477.1573,477.6014,700.0
2022-01-31 13:00:00,493.96,493.96,492.71,493.46,2159.0,476.8387,476.8387,475.6321,476.3561,2159.0
2022-01-31 13:10:00,493.57,495.46,493.44,494.64,1000.0,476.4623,478.2867,476.3368,477.4952,1000.0
2022-01-31 13:20:00,495.69,496.23,495.6,496.1,1000.0,478.5088,479.0301,478.4219,478.9046,1000.0
2022-01-31 13:30:00,495.97,495.97,495.56,495.56,809.0,478.7791,478.7791,478.3833,478.3833,809.0
2022-01-31 13:40:00,495.33,496.02,494.84,494.84,1300.0,478.1612,478.8273,477.6882,477.6882,1300.0
2022-01-31 13:50:00,495.11,495.51,494.73,495.1,1676.0,477.9489,478.335,477.582,477.9392,1676.0
2022-01-31 14:00:00,495.53,495.83,494.77,495.7,1400.0,478.3543,478.6439,477.6207,478.5184,1400.0
2022-01-31 14:10:00,495.63,495.77,495.14,495.51,2779.0,478.4509,478.586,477.9778,478.335,2779.0
2022-01-31 14:20:00,495.55,496.69,495.37,496.49,2233.0,478.3736,479.4741,478.1999,479.281,2233.0
2022-01-31 14:30:00,496.59,496.59,495.88,495.96,2969.0,479.3776,479.3776,478.6922,478.7694,2969.0
2022-01-31 14:40:00,495.7,496.63,495.56,495.84,1995.0,478.5184,479.4162,478.3833,478.6536,1995.0
2022-01-31 14:50:00,495.85,496.06,495.26,495.26,1523.0,478.6632,478.8659,478.0937,478.0937,1523.0
2022-01-31 15:00:00,495.42,495.42,493.86,493.86,3251.0,478.2481,478.2481,476.7422,476.7422,3251.0
2022-01-31 15:10:00,493.34,493.49,491.25,491.5,3475.0,476.2402,476.385,474.2227,474.464,3475.0
2022-01-31 15:20:00,491.88,493.48,491.81,492.64,3461.0,474.8308,476.3754,474.7633,475.5645,3461.0
2022-01-31 15:30:00,492.43,493.06,491.88,492.99,10028.0,475.3618,475.9699,474.8308,475.9024,10028.0
2022-01-31 15:40:00,492.79,493.71,492.31,493.52,7435.0,475.7093,476.5974,475.2459,476.414,7435.0
2022-01-31 15:50:00,493.2,496.03,493.2,495.1,30683.0,476.1051,478.837,476.1051,477.9392,30683.0
2022-02-01 09:30:00,499.11,502.99,499.11,502.81,3233.0,481.8102,485.5557,481.8102,485.382,3233.0
2022-02-01 09:40:00,502.53,502.53,497.34,498.05,970.0,485.1117,485.1117,480.1016,480.787,970.0
2022-02-01 09:50:00,498.82,498.82,495.28,495.6,1897.0,481.5303,481.5303,478.113,478.4219,1897.0
2022-02-01 10:00:00,494.01,494.12,490.45,491.86,3095.0,476.887,476.9932,473.4504,474.8115,3095.0
2022-02-01 10:10:00,491.97,492.77,491.57,492.77,1301.0,474.9177,475.69,474.5316,475.69,1301.0
2022-02-01 10:20:00,491.64,492.7,491.02,491.74,2144.0,474.5991,475.6224,474.0006,474.6957,2144.0
2022-02-01 10:30:00,491.43,492.78,491.43,491.79,2263.0,474.3964,475.6996,474.3964,474.7439,2263.0
2022-02-01 10:40:00,491.79,492.43,490.46,490.46,1867.0,474.7439,475.3618,473.46,473.46,1867.0
2022-02-01 10:50:00,491.12,492.18,490.63,491.2,4626.0,474.0972,475.1204,473.6242,474.1744,4626.0
2022-02-01 11:00:00,491.69,492.1,490.45,491.31,3644.0,474.6474,475.0432,473.4504,474.2806,3644.0
2022-02-01 11:10:00,492.01,492.01,490.19,491.75,1875.0,474.9563,474.9563,473.1994,474.7053,1875.0
2022-02-01 11:20:00,491.62,491.9,490.57,490.57,1000.0,474.5798,474.8501,473.5662,473.5662,1000.0
2022-02-01 11:30:00,490.43,490.96,490.07,490.74,1600.0,473.4311,473.9427,473.0836,473.7303,1600.0
2022-02-01 11:40:00,491.47,491.65,490.81,491.42,1541.0,474.435,474.6088,473.7979,474.3868,1541.0
2022-02-01 11:50:00,490.79,491.06,490.36,490.9,700.0,473.7786,474.0393,473.3635,473.8848,700.0
2022-02-01 12:00:00,490.9,491.36,490.44,490.82,1610.0,473.8848,474.3289,473.4407,473.8076,1610.0
2022-02-01 12:10:00,490.8,490.87,490.38,490.87,1511.0,473.7883,473.8558,473.3828,473.8558,1511.0
2022-02-01 12:20:00,490.83,491.2,490.6,490.83,1542.0,473.8172,474.1744,473.5952,473.8172,1542.0
2022-02-01 12:30:00,491.08,491.85,490.52,491.85,1365.0,474.0586,474.8019,473.518,474.8019,1365.0
2022-02-01 12:40:00,491.35,491.49,491.18,491.18,1029.0,474.3192,474.4543,474.1551,474.1551,1029.0
2022-02-01 12:50:00,491.63,491.91,491.28,491.91,1387.0,474.5895,474.8598,474.2516,474.8598,1387.0
2022-02-01 13:00:00,491.8,491.8,490.98,490.98,500.0,474.7536,474.7536,473.962,473.962,500.0
2022-02-01 13:10:00,490.61,490.95,490.21,490.21,3151.0,473.6048,473.9331,473.2187,473.2187,3151.0
2022-02-01 13:20:00,490.32,490.77,490.32,490.57,1364.0,473.3249,473.7593,473.3249,473.5662,1364.0
2022-02-01 13:30:00,490.58,491.91,490.45,491.91,8960.0,473.5759,474.8598,473.4504,474.8598,8960.0
2022-02-01 13:40:00,492.53,493.4,492.52,493.4,919.0,475.4583,476.2981,475.4486,476.2981,919.0
2022-02-01 13:50:00,493.56,493.99,493.22,493.99,1848.0,476.4526,476.8677,476.1244,476.8677,1848.0
2022-02-01 14:00:00,493.62,494.2,492.9,493.11,1509.0,476.5105,477.0704,475.8155,476.0182,1509.0
2022-02-01 14:10:00,493.34,493.35,491.93,493.07,4610.0,476.2402,476.2499,474.8791,475.9796,4610.0
2022-02-01 14:20:00,492.86,493.66,492.57,493.24,900.0,475.7769,476.5491,475.4969,476.1437,900.0
2022-02-01 14:30:00,493.27,493.27,492.49,492.49,1440.0,476.1727,476.1727,475.4197,475.4197,1440.0
2022-02-01 14:40:00,492.48,492.56,491.98,492.32,2292.0,475.41,475.4873,474.9274,475.2556,2292.0
2022-02-01 14:50:00,492.0,492.7,491.85,492.42,1115.0,474.9467,475.6224,474.8019,475.3521,1115.0
2022-02-01 15:00:00,491.97,493.29,491.97,493.0,2501.0,474.9177,476.192,474.9177,475.912,2501.0
2022-02-01 15:10:00,493.23,493.3,492.68,493.3,2100.0,476.134,476.2016,475.6031,476.2016,2100.0
2022-02-01 15:20:00,493.61,494.06,493.49,494.0,1326.0,476.5009,476.9353,476.385,476.8773,1326.0
2022-02-01 15:30:00,493.85,494.36,493.77,493.77,5018.0,476.7325,477.2249,476.6553,476.6553,5018.0
2022-02-01 15:40:00,493.74,495.73,493.73,495.56,4488.0,476.6264,478.5474,476.6167,478.3833,4488.0
2022-02-01 15:50:00,495.73,495.87,494.55,494.69,14715.0,478.5474,478.6825,477.4083,477.5434,14715.0
2022-02-02 09:30:00,495.0,500.7,495.0,499.9,6653.0,477.8427,483.3451,477.8427,482.5728,6653.0
2022-02-02 09:40:00,500.03,500.03,498.07,498.65,1400.0,482.6983,482.6983,480.8063,481.3662,1400.0
2022-02-02 09:50:00,498.05,498.05,495.22,495.22,1043.0,480.787,480.787,478.0551,478.0551,1043.0
2022-02-02 10:00:00,494.61,496.42,494.16,494.96,1028.0,477.4662,479.2135,477.0318,477.8041,1028.0
2022-02-02 10:10:00,494.25,494.6,491.89,492.4,1486.0,477.1187,477.4566,474.8405,475.3328,1486.0
2022-02-02 10:20:00,491.2,493.41,491.17,492.82,3711.0,474.1744,476.3078,474.1454,475.7382,3711.0
2022-02-02 10:30:00,494.1,494.1,490.63,494.08,3489.0,476.9739,476.9739,473.6242,476.9546,3489.0
2022-02-02 10:40:00,495.28,496.14,493.59,494.45,1379.0,478.113,478.9432,476.4816,477.3118,1379.0
2022-02-02 10:50:00,494.68,495.75,494.56,495.69,1188.0,477.5338,478.5667,477.4179,478.5088,1188.0
2022-02-02 11:00:00,495.27,495.32,493.94,494.97,2786.0,478.1033,478.1516,476.8194,477.8137,2786.0
2022-02-02 11:10:00,494.35,496.49,494.35,496.48,2221.0,477.2152,479.281,477.2152,479.2714,2221.0
2022-02-02 11:20:00,497.12,498.62,497.12,497.46,4449.0,479.8892,481.3372,479.8892,480.2174,4449.0
2022-02-02 11:30:00,497.16,499.04,496.83,498.61,4834.0,479.9278,481.7427,479.6093,481.3276,4834.0
2022-02-02 11:40:00,499.12,501.31,498.77,500.7,2520.0,481.8199,483.934,481.482,483.3451,2520.0
2022-02-02 11:50:00,500.89,502.59,500.88,501.3,3797.0,483.5285,485.1696,483.5189,483.9243,3797.0
2022-02-02 12:00:00,501.14,501.91,500.89,501.9,2200.0,483.7699,484.5132,483.5285,484.5035,2200.0
2022-02-02 12:10:00,501.89,502.29,500.67,501.47,4422.0,484.4939,484.88,483.3162,484.0884,4422.0
2022-02-02 12:20:00,501.37,503.11,500.48,502.0,8311.0,483.9919,485.6716,483.1327,484.6001,8311.0
2022-02-02 12:30:00,501.82,502.8,501.05,501.77,6098.0,484.4263,485.3723,483.683,484.378,6098.0
2022-02-02 12:40:00,500.37,502.75,500.37,501.6,5970.0,483.0266,485.3241,483.0266,484.2139,5970.0
2022-02-02 12:50:00,501.26,502.4,500.39,502.39,6623.0,483.8857,484.9862,483.0459,484.9765,6623.0
2022-02-02 13:00:00,501.99,502.51,500.23,500.23,8366.0,484.5904,485.0924,482.8914,482.8914,8366.0
2022-02-02 13:10:00,500.77,501.24,499.61,500.22,5340.0,483.4127,483.8664,482.2929,482.8818,5340.0
2022-02-02 13:20:00,501.17,501.17,499.27,499.27,3349.0,483.7988,483.7988,481.9647,481.9647,3349.0
2022-02-02 13:30:00,499.76,500.93,499.76,500.65,1637.0,482.4377,483.5671,482.4377,483.2969,1637.0
2022-02-02 13:40:00,499.58,500.4,499.58,500.22,5865.0,482.2639,483.0555,482.2639,482.8818,5865.0
2022-02-02 13:50:00,501.2,501.65,501.2,501.65,919.0,483.8278,484.2622,483.8278,484.2622,919.0
2022-02-02 14:00:00,501.41,501.69,500.66,501.69,1970.0,484.0305,484.3008,483.3065,484.3008,1970.0
2022-02-02 14:10:00,501.64,501.87,499.25,499.98,4143.0,484.2525,484.4746,481.9454,482.6501,4143.0
2022-02-02 14:20:00,500.41,501.37,500.39,501.37,1828.0,483.0652,483.9919,483.0459,483.9919,1828.0
2022-02-02 14:30:00,501.42,501.87,501.31,501.31,3697.0,484.0402,484.4746,483.934,483.934,3697.0
2022-02-02 14:40:00,501.71,502.99,501.71,502.31,2400.0,484.3201,485.5557,484.3201,484.8993,2400.0
2022-02-02 14:50:00,502.55,502.86,501.11,501.11,2170.0,485.131,485.4302,483.7409,483.7409,2170.0
2022-02-02 15:00:00,501.51,502.14,500.3,500.54,4421.0,484.127,484.7352,482.959,483.1907,4421.0
2022-02-02 15:10:00,500.29,501.36,500.03,500.93,3141.0,482.9493,483.9822,482.6983,483.5671,3141.0
2022-02-02 15:20:00,500.75,501.15,500.36,500.36,3485.0,483.3934,483.7795,483.0169,483.0169,3485.0
2022-02-02 15:30:00,500.38,502.15,500.38,501.73,4857.0,483.0362,484.7449,483.0362,484.3394,4857.0
2022-02-02 15:40:00,501.56,502.06,501.19,501.49,6955.0,484.1753,484.658,483.8181,484.1077,6955.0
2022-02-02 15:50:00,501.36,501.97,500.19,501.53,21142.0,483.9822,484.5711,482.8528,484.1463,21142.0
2022-02-03 09:30:00,513.4,525.0,510.05,524.05,37660.0,495.6049,506.8028,492.371,505.8858,37660.0
2022-02-03 09:40:00,524.74,525.43,518.09,520.0,13130.0,506.5519,507.2179,500.1324,501.9762,13130.0
2022-02-03 09:50:00,520.56,520.56,510.04,510.05,16471.0,502.5167,502.5167,492.3614,492.371,16471.0
2022-02-03 10:00:00,511.2,517.55,511.19,517.55,6394.0,493.4812,499.6111,493.4715,499.6111,6394.0
2022-02-03 10:10:00,518.15,524.3,516.51,519.25,10167.0,500.1903,506.1271,498.6071,501.2522,10167.0
2022-02-03 10:20:00,519.22,522.73,518.89,520.3,6668.0,501.2232,504.6115,500.9046,502.2658,6668.0
2022-02-03 10:30:00,520.87,523.38,519.44,523.0,5166.0,502.816,505.239,501.4356,504.8722,5166.0
2022-02-03 10:40:00,522.74,522.74,517.65,519.63,3876.0,504.6212,504.6212,499.7076,501.619,3876.0
2022-02-03 10:50:00,519.47,521.59,519.47,519.6,3392.0,501.4645,503.511,501.4645,501.59,3392.0
2022-02-03 11:00:00,519.73,519.73,516.05,518.84,1300.0,501.7155,501.7155,498.1631,500.8564,1300.0
2022-02-03 11:10:00,519.62,519.62,515.54,515.67,2276.0,501.6093,501.6093,497.6707,497.7962,2276.0
2022-02-03 11:20:00,515.41,515.41,513.09,515.0,2400.0,497.5453,497.5453,495.3057,497.1495,2400.0
2022-02-03 11:30:00,515.44,516.96,515.44,516.96,1206.0,497.5742,499.0415,497.5742,499.0415,1206.0
2022-02-03 11:40:00,516.85,519.12,513.35,514.75,3830.0,498.9353,501.1267,495.5567,496.9081,3830.0
2022-02-03 11:50:00,513.85,517.09,513.39,515.74,2124.0,496.0393,499.167,495.5953,497.8638,2124.0
2022-02-03 12:00:00,516.19,516.46,514.31,515.54,9329.0,498.2982,498.5589,496.4834,497.6707,9329.0
2022-02-03 12:10:00,514.75,516.1,514.58,515.39,2203.0,496.9081,498.2113,496.744,497.5259,2203.0
2022-02-03 12:20:00,514.9,516.76,514.76,516.16,3415.0,497.0529,498.8485,496.9178,498.2693,3415.0
2022-02-03 12:30:00,516.15,517.22,515.62,517.22,3645.0,498.2596,499.2925,497.748,499.2925,3645.0
2022-02-03 12:40:00,516.79,518.23,514.01,514.09,2124.0,498.8774,500.2675,496.1938,496.271,2124.0
2022-02-03 12:50:00,513.84,514.96,513.7,514.36,3201.0,496.0297,497.1108,495.8945,496.5316,3201.0
2022-02-03 13:00:00,514.72,514.76,511.73,512.74,12617.0,496.8792,496.9178,493.9928,494.9678,12617.0
2022-02-03 13:10:00,511.93,516.31,511.86,514.33,13307.0,494.1859,498.4141,494.1183,496.5027,13307.0
2022-02-03 13:20:00,514.65,516.02,513.72,515.25,11372.0,496.8116,498.1341,495.9138,497.3908,11372.0
2022-02-03 13:30:00,515.71,516.3,514.84,514.92,9222.0,497.8349,498.4044,496.995,497.0722,9222.0
2022-02-03 13:40:00,514.86,517.88,514.86,517.81,3000.0,497.0143,499.9296,497.0143,499.8621,3000.0
2022-02-03 13:50:00,518.0,518.0,514.98,515.24,4985.0,500.0455,500.0455,497.1302,497.3811,4985.0
2022-02-03 14:00:00,515.4,517.42,514.91,517.42,5521.0,497.5356,499.4856,497.0626,499.4856,5521.0
2022-02-03 14:10:00,517.13,517.14,514.89,516.32,9200.0,499.2056,499.2153,497.0433,498.4237,9200.0
2022-02-03 14:20:00,516.0,516.0,514.89,515.44,10797.0,498.1148,498.1148,497.0433,497.5742,10797.0
2022-02-03 14:30:00,515.42,516.22,514.12,515.0,11536.0,497.5549,498.3272,496.3,497.1495,11536.0
2022-02-03 14:40:00,514.1,514.29,512.69,513.38,3797.0,496.2807,496.4641,494.9195,495.5856,3797.0
2022-02-03 14:50:00,513.36,514.09,512.16,512.58,5834.0,495.5663,496.271,494.4079,494.8133,5834.0
2022-02-03 15:00:00,512.57,513.59,511.33,511.5,7597.0,494.8037,495.7883,493.6067,493.7708,7597.0
2022-02-03 15:10:00,511.51,512.83,511.4,512.17,5141.0,493.7804,495.0547,493.6742,494.4176,5141.0
2022-02-03 15:20:00,513.06,513.06,510.0,510.04,5018.0,495.2767,495.2767,492.3228,492.3614,5018.0
2022-02-03 15:30:00,509.48,510.56,507.85,508.25,9170.0,491.8208,492.8634,490.2473,490.6334,9170.0
2022-02-03 15:40:00,508.1,508.86,506.57,507.18,11432.0,490.4886,491.2223,489.0117,489.6005,11432.0
2022-02-03 15:50:00,507.18,509.06,507.05,507.67,30981.0,489.6005,491.4153,489.475,490.0735,30981.0
2022-02-04 09:30:00,506.32,507.71,500.56,503.97,7808.0,488.7703,490.1121,483.21,486.5018,7808.0
2022-02-04 09:40:00,507.65,510.46,505.48,508.24,11679.0,490.0542,492.7668,487.9594,490.6238,11679.0
2022-02-04 09:50:00,509.4,510.5,507.18,507.85,4567.0,491.7436,492.8054,489.6005,490.2473,4567.0
2022-02-04 10:00:00,507.84,508.48,505.94,505.95,4550.0,490.2376,490.8555,488.4035,488.4131,4550.0
2022-02-04 10:10:00,506.75,509.9,505.72,508.45,2741.0,489.1854,492.2262,488.1911,490.8265,2741.0
2022-02-04 10:20:00,509.02,509.04,506.33,506.33,2138.0,491.3767,491.396,488.78,488.78,2138.0
2022-02-04 10:30:00,506.38,506.69,503.82,503.83,3945.0,488.8282,489.1275,486.357,486.3666,3945.0
2022-02-04 10:40:00,504.06,505.13,503.82,504.6,2519.0,486.5887,487.6216,486.357,487.1099,2519.0
2022-02-04 10:50:00,504.96,505.09,503.46,503.54,3323.0,487.4575,487.583,486.0095,486.0867,3323.0
2022-02-04 11:00:00,503.35,503.97,502.35,503.03,5106.0,485.9033,486.5018,484.9379,485.5944,5106.0
2022-02-04 11:10:00,503.02,503.5,502.55,503.5,2895.0,485.5847,486.0481,485.131,486.0481,2895.0
2022-02-04 11:20:00,503.36,504.78,503.35,504.14,1530.0,485.9129,487.2837,485.9033,486.6659,1530.0
2022-02-04 11:30:00,504.12,505.4,503.41,505.36,2280.0,486.6466,487.8822,485.9612,487.8436,2280.0
2022-02-04 11:40:00,502.86,503.56,502.29,503.46,2954.0,485.4302,486.106,484.88,486.0095,2954.0
2022-02-04 11:50:00,502.89,504.8,502.49,504.16,3711.0,485.4592,487.303,485.0731,486.6852,3711.0
2022-02-04 12:00:00,504.11,504.85,502.5,502.5,2500.0,486.6369,487.3513,485.0827,485.0827,2500.0
2022-02-04 12:10:00,502.82,505.93,502.7,504.92,2420.0,485.3916,488.3938,485.2758,487.4188,2420.0
2022-02-04 12:20:00,504.48,505.0,504.16,504.65,1217.0,486.9941,487.4961,486.6852,487.1582,1217.0
2022-02-04 12:30:00,504.82,504.82,503.88,504.36,1700.0,487.3223,487.3223,486.4149,486.8783,1700.0
2022-02-04 12:40:00,503.69,503.89,501.75,501.75,1533.0,486.2315,486.4245,484.3587,484.3587,1533.0
2022-02-04 12:50:00,500.44,500.63,499.49,499.83,3029.0,483.0941,483.2775,482.1771,482.5053,3029.0
2022-02-04 13:00:00,500.4,501.48,500.4,501.46,1823.0,483.0555,484.0981,483.0555,484.0788,1823.0
2022-02-04 13:10:00,502.13,502.19,501.26,501.29,2446.0,484.7256,484.7835,483.8857,483.9147,2446.0
2022-02-04 13:20:00,501.87,501.87,499.12,499.53,2791.0,484.4746,484.4746,481.8199,482.2157,2791.0
2022-02-04 13:30:00,499.48,499.91,497.92,498.4,3262.0,482.1674,482.5825,480.6615,481.1248,3262.0
2022-02-04 13:40:00,498.14,498.14,496.49,497.86,7301.0,480.8739,480.8739,479.281,480.6036,7301.0
2022-02-04 13:50:00,498.42,498.82,497.12,497.23,4431.0,481.1441,481.5303,479.8892,479.9954,4431.0
2022-02-04 14:00:00,497.81,498.0,495.62,496.11,3646.0,480.5553,480.7387,478.4412,478.9142,3646.0
2022-02-04 14:10:00,495.18,495.19,493.41,493.42,3455.0,478.0164,478.0261,476.3078,476.3175,3455.0
2022-02-04 14:20:00,493.41,494.92,493.41,494.21,3459.0,476.3078,477.7655,476.3078,477.0801,3459.0
2022-02-04 14:30:00,494.5,496.01,494.45,496.0,4560.0,477.36,478.8177,477.3118,478.808,4560.0
2022-02-04 14:40:00,496.43,496.43,495.71,496.06,2817.0,479.2231,479.2231,478.5281,478.8659,2817.0
2022-02-04 14:50:00,496.41,496.9,495.47,496.19,3188.0,479.2038,479.6768,478.2964,478.9914,3188.0
2022-02-04 15:00:00,496.19,496.97,492.5,492.5,10703.0,478.9914,479.7444,475.4293,475.4293,10703.0
2022-02-04 15:10:00,492.6,493.59,490.44,490.45,9880.0,475.5259,476.4816,473.4407,473.4504,9880.0
2022-02-04 15:20:00,490.34,491.88,489.88,491.57,7727.0,473.3442,474.8308,472.9002,474.5316,7727.0
2022-02-04 15:30:00,491.88,493.23,489.66,489.66,6991.0,474.8308,476.134,472.6878,472.6878,6991.0
2022-02-04 15:40:00,489.31,490.02,488.23,488.23,14192.0,472.3499,473.0353,471.3073,471.3073,14192.0
2022-02-04 15:50:00,488.92,490.15,486.98,487.93,47745.0,471.9734,473.1608,470.1007,471.0177,47745.0
2022-02-07 09:30:00,487.86,488.96,486.82,487.24,2614.0,470.9502,472.012,469.9462,470.3517,2614.0
2022-02-07 09:40:00,485.45,486.19,482.09,482.09,1900.0,468.6237,469.3381,465.3802,465.3802,1900.0
2022-02-07 09:50:00,482.79,484.02,480.97,480.97,2708.0,466.0559,467.2433,464.299,464.299,2708.0
2022-02-07 10:00:00,481.39,487.16,481.33,485.89,3689.0,464.7044,470.2744,464.6465,469.0485,3689.0
2022-02-07 10:10:00,486.49,486.55,482.67,483.27,16726.0,469.6277,469.6856,465.9401,466.5193,16726.0
2022-02-07 10:20:00,482.66,483.1,482.02,482.51,4099.0,465.9304,466.3552,465.3126,465.7856,4099.0
2022-02-07 10:30:00,482.51,484.7,482.51,483.22,4632.0,465.7856,467.8997,465.7856,466.471,4632.0
2022-02-07 10:40:00,482.12,482.32,477.27,481.0,17439.0,465.4091,465.6022,460.7272,464.3279,17439.0
2022-02-07 10:50:00,481.12,482.5,481.12,482.07,1494.0,464.4438,465.776,464.4438,465.3609,1494.0
2022-02-07 11:00:00,482.08,483.11,481.8,481.99,1287.0,465.3705,466.3648,465.1002,465.2836,1287.0
2022-02-07 11:10:00,481.91,482.45,481.41,482.18,2765.0,465.2064,465.7277,464.7237,465.467,2765.0
2022-02-07 11:20:00,482.48,482.5,481.4,481.4,2200.0,465.7566,465.776,464.7141,464.7141,2200.0
2022-02-07 11:30:00,481.32,481.43,480.28,480.28,1429.0,464.6369,464.743,463.6329,463.6329,1429.0
2022-02-07 11:40:00,480.37,480.41,479.61,480.07,1174.0,463.7198,463.7584,462.9861,463.4302,1174.0
2022-02-07 11:50:00,480.4,480.81,480.07,480.81,880.0,463.7487,464.1445,463.4302,464.1445,880.0
2022-02-07 12:00:00,480.9,480.9,480.79,480.8,300.0,464.2314,464.2314,464.1252,464.1349,300.0
2022-02-07 12:10:00,480.14,480.7,479.89,479.89,2277.0,463.4978,464.0383,463.2564,463.2564,2277.0
2022-02-07 12:20:00,480.35,480.35,479.86,479.86,731.0,463.7005,463.7005,463.2275,463.2275,731.0
2022-02-07 12:30:00,480.13,480.28,479.67,480.0,700.0,463.4881,463.6329,463.044,463.3626,700.0
2022-02-07 12:40:00,480.1,480.54,478.96,479.25,6241.0,463.4591,463.8839,462.3587,462.6386,6241.0
2022-02-07 12:50:00,479.24,479.24,477.71,477.71,3611.0,462.6289,462.6289,461.152,461.152,3611.0
2022-02-07 13:00:00,477.33,478.06,477.32,477.61,3549.0,460.7852,461.4898,460.7755,461.0554,3549.0
2022-02-07 13:10:00,478.11,481.71,478.11,481.71,4556.0,461.5381,465.0133,461.5381,465.0133,4556.0
2022-02-07 13:20:00,481.24,481.84,480.85,481.01,900.0,464.5596,465.1388,464.1831,464.3376,900.0
2022-02-07 13:30:00,481.37,481.37,480.94,481.2,1060.0,464.6851,464.6851,464.27,464.521,1060.0
2022-02-07 13:40:00,481.56,482.3,481.51,482.17,3107.0,464.8685,465.5829,464.8203,465.4574,3107.0
2022-02-07 13:50:00,482.91,482.91,482.05,482.36,900.0,466.1717,466.1717,465.3415,465.6408,900.0
2022-02-07 14:00:00,481.74,481.74,480.95,480.95,1372.0,465.0423,465.0423,464.2797,464.2797,1372.0
2022-02-07 14:10:00,481.22,482.0,481.18,481.83,1302.0,464.5403,465.2933,464.5017,465.1292,1302.0
2022-02-07 14:20:00,481.65,481.83,481.55,481.56,1046.0,464.9554,465.1292,464.8589,464.8685,1046.0
2022-02-07 14:30:00,481.49,482.09,481.35,482.04,1283.0,464.801,465.3802,464.6658,465.3319,1283.0
2022-02-07 14:40:00,482.66,483.5,482.29,482.29,1551.0,465.9304,466.7413,465.5732,465.5732,1551.0
2022-02-07 14:50:00,482.37,482.59,481.77,482.57,800.0,465.6505,465.8628,465.0713,465.8435,800.0
2022-02-07 15:00:00,482.96,483.43,481.94,481.94,1803.0,466.22,466.6737,465.2354,465.2354,1803.0
2022-02-07 15:10:00,482.07,482.2,481.17,481.17,2392.0,465.3609,465.4864,464.4921,464.4921,2392.0
2022-02-07 15:20:00,481.06,481.2,479.29,479.3,3460.0,464.3859,464.521,462.6772,462.6869,3460.0
2022-02-07 15:30:00,479.71,480.61,479.5,479.62,5339.0,463.0827,463.9515,462.8799,462.9958,5339.0
2022-02-07 15:40:00,479.12,479.41,477.85,478.07,6204.0,462.5131,462.7931,461.2871,461.4995,6204.0
2022-02-07 15:50:00,478.92,479.44,477.03,478.33,25126.0,462.32,462.822,460.4955,461.7505,25126.0
2022-02-08 09:30:00,479.47,482.31,479.47,480.49,2998.0,462.851,465.5925,462.851,463.8356,2998.0
2022-02-08 09:40:00,480.49,480.49,480.49,480.49,0.0,463.8356,463.8356,463.8356,463.8356,0.0
2022-02-08 09:50:00,477.69,479.05,477.34,479.05,600.0,461.1327,462.4455,460.7948,462.4455,600.0
2022-02-08 10:00:00,480.38,481.37,479.41,480.68,1300.0,463.7294,464.6851,462.7931,464.019,1300.0
2022-02-08 10:10:00,481.58,481.67,479.0,479.0,12323.0,464.8878,464.9747,462.3973,462.3973,12323.0
2022-02-08 10:20:00,478.89,478.89,478.63,478.89,600.0,462.2911,462.2911,462.0401,462.2911,600.0
2022-02-08 10:30:00,479.58,479.72,477.93,478.36,1510.0,462.9572,463.0923,461.3644,461.7794,1510.0
2022-02-08 10:40:00,478.56,478.56,476.44,476.5,12016.0,461.9725,461.9725,459.926,459.9839,12016.0
2022-02-08 10:50:00,476.5,479.14,476.49,478.8,1259.0,459.9839,462.5324,459.9743,462.2042,1259.0
2022-02-08 11:00:00,481.26,481.38,480.13,480.13,1100.0,464.5789,464.6948,463.4881,463.4881,1100.0
2022-02-08 11:10:00,479.95,481.01,479.95,480.99,800.0,463.3143,464.3376,463.3143,464.3183,800.0
2022-02-08 11:20:00,481.34,481.39,480.35,481.39,1676.0,464.6562,464.7044,463.7005,464.7044,1676.0
2022-02-08 11:30:00,481.95,483.23,481.85,483.23,1375.0,465.245,466.4806,465.1485,466.4806,1375.0
2022-02-08 11:40:00,483.16,483.99,481.7,481.7,1874.0,466.4131,467.2143,465.0037,465.0037,1874.0
2022-02-08 11:50:00,481.88,482.27,481.6,481.72,700.0,465.1774,465.5539,464.9071,465.023,700.0
2022-02-08 12:00:00,481.49,481.53,480.9,481.53,1300.0,464.801,464.8396,464.2314,464.8396,1300.0
2022-02-08 12:10:00,481.0,481.24,480.75,481.24,1730.0,464.3279,464.5596,464.0866,464.5596,1730.0
2022-02-08 12:20:00,480.78,482.04,480.52,482.04,2142.0,464.1156,465.3319,463.8646,465.3319,2142.0
2022-02-08 12:30:00,482.37,482.39,481.91,482.33,1511.0,465.6505,465.6698,465.2064,465.6118,1511.0
2022-02-08 12:40:00,483.17,483.4,482.82,482.91,1735.0,466.4227,466.6448,466.0849,466.1717,1735.0
2022-02-08 12:50:00,482.79,483.0,482.55,482.7,1301.0,466.0559,466.2586,465.8242,465.969,1301.0
2022-02-08 13:00:00,483.06,483.06,482.69,482.87,800.0,466.3165,466.3165,465.9594,466.1331,800.0
2022-02-08 13:10:00,482.91,483.63,482.88,483.59,2548.0,466.1717,466.8668,466.1428,466.8282,2548.0
2022-02-08 13:20:00,483.79,483.8,482.77,482.88,4716.0,467.0212,467.0309,466.0366,466.1428,4716.0
2022-02-08 13:30:00,482.73,483.66,482.73,483.11,3500.0,465.998,466.8957,465.998,466.3648,3500.0
2022-02-08 13:40:00,483.2,483.5,482.93,483.36,2200.0,466.4517,466.7413,466.191,466.6061,2200.0
2022-02-08 13:50:00,483.5,483.5,482.56,482.67,1700.0,466.7413,466.7413,465.8339,465.9401,1700.0
2022-02-08 14:00:00,483.18,483.81,483.06,483.75,2024.0,466.4324,467.0405,466.3165,466.9826,2024.0
2022-02-08 14:10:00,483.49,483.76,483.1,483.76,1400.0,466.7316,466.9923,466.3552,466.9923,1400.0
2022-02-08 14:20:00,483.28,483.6,481.47,481.47,1900.0,466.5289,466.8378,464.7817,464.7817,1900.0
2022-02-08 14:30:00,481.62,481.83,480.59,480.7,2167.0,464.9265,465.1292,463.9322,464.0383,2167.0
2022-02-08 14:40:00,480.46,480.9,479.6,480.19,4553.0,463.8067,464.2314,462.9765,463.546,4553.0
2022-02-08 14:50:00,480.14,480.85,479.39,480.17,5602.0,463.4978,464.1831,462.7737,463.5267,5602.0
2022-02-08 15:00:00,480.35,481.14,480.26,481.14,900.0,463.7005,464.4631,463.6136,464.4631,900.0
2022-02-08 15:10:00,481.62,482.93,481.57,482.78,2292.0,464.9265,466.191,464.8782,466.0462,2292.0
2022-02-08 15:20:00,482.86,482.86,482.01,482.52,2400.0,466.1235,466.1235,465.3029,465.7953,2400.0
2022-02-08 15:30:00,482.35,482.63,481.94,482.59,6083.0,465.6312,465.9014,465.2354,465.8628,6083.0
2022-02-08 15:40:00,482.67,483.07,481.72,482.31,5555.0,465.9401,466.3262,465.023,465.5925,5555.0
2022-02-08 15:50:00,482.5,483.26,481.97,482.51,14130.0,465.776,466.5096,465.2643,465.7856,14130.0
2022-02-09 09:30:00,486.07,486.52,481.27,486.52,3746.0,469.2222,469.6566,464.5886,469.6566,3746.0
2022-02-09 09:40:00,485.19,492.88,483.28,492.88,2400.0,468.3727,475.7962,466.5289,475.7962,2400.0
2022-02-09 09:50:00,492.67,492.67,489.09,489.1,4473.0,475.5934,475.5934,472.1375,472.1472,4473.0
2022-02-09 10:00:00,488.86,489.79,487.84,489.09,4883.0,471.9155,472.8133,470.9309,472.1375,4883.0
2022-02-09 10:10:00,490.28,490.78,488.27,488.27,1787.0,473.2863,473.769,471.346,471.346,1787.0
2022-02-09 10:20:00,488.25,488.25,486.7,486.7,1600.0,471.3266,471.3266,469.8304,469.8304,1600.0
2022-02-09 10:30:00,487.47,488.37,487.08,488.23,1100.0,470.5737,471.4425,470.1972,471.3073,1100.0
2022-02-09 10:40:00,488.42,488.65,487.64,487.89,1705.0,471.4908,471.7128,470.7378,470.9791,1705.0
2022-02-09 10:50:00,488.37,488.86,488.14,488.35,1000.0,471.4425,471.9155,471.2205,471.4232,1000.0
2022-02-09 11:00:00,488.06,489.16,487.59,488.93,5105.0,471.1432,472.2051,470.6895,471.9831,5105.0
2022-02-09 11:10:00,489.4,489.4,487.5,488.16,2569.0,472.4368,472.4368,470.6026,471.2398,2569.0
2022-02-09 11:20:00,488.64,488.76,487.42,488.27,6722.0,471.7031,471.819,470.5254,471.346,6722.0
2022-02-09 11:30:00,487.81,487.86,486.71,487.2,4012.0,470.9019,470.9502,469.84,470.313,4012.0
2022-02-09 11:40:00,487.95,489.0,487.73,489.0,1700.0,471.037,472.0507,470.8247,472.0507,1700.0
2022-02-09 11:50:00,489.45,489.87,488.96,489.63,5075.0,472.4851,472.8905,472.012,472.6588,5075.0
2022-02-09 12:00:00,489.5,490.21,489.5,490.03,3400.0,472.5333,473.2187,472.5333,473.045,3400.0
2022-02-09 12:10:00,490.03,491.46,489.87,491.46,2307.0,473.045,474.4254,472.8905,474.4254,2307.0
2022-02-09 12:20:00,491.51,491.7,490.49,490.49,700.0,474.4737,474.6571,473.489,473.489,700.0
2022-02-09 12:30:00,490.28,490.45,489.92,490.45,2100.0,473.2863,473.4504,472.9388,473.4504,2100.0
2022-02-09 12:40:00,490.0,490.35,489.86,490.35,2200.0,473.016,473.3539,472.8808,473.3539,2200.0
2022-02-09 12:50:00,490.85,490.85,490.42,490.81,600.0,473.8365,473.8365,473.4214,473.7979,600.0
2022-02-09 13:00:00,490.85,491.42,490.24,490.25,1904.0,473.8365,474.3868,473.2477,473.2573,1904.0
2022-02-09 13:10:00,490.48,490.64,489.71,490.09,2958.0,473.4794,473.6338,472.736,473.1029,2958.0
2022-02-09 13:20:00,490.01,490.52,489.82,490.52,1200.0,473.0256,473.518,472.8422,473.518,1200.0
2022-02-09 13:30:00,490.7,490.95,489.11,489.8,11849.0,473.6917,473.9331,472.1568,472.8229,11849.0
2022-02-09 13:40:00,490.0,490.34,489.46,489.64,5009.0,473.016,473.3442,472.4947,472.6685,5009.0
2022-02-09 13:50:00,489.98,490.0,489.51,489.91,1844.0,472.9967,473.016,472.543,472.9291,1844.0
2022-02-09 14:00:00,490.0,490.44,490.0,490.37,1000.0,473.016,473.4407,473.016,473.3732,1000.0
2022-02-09 14:10:00,490.08,490.28,489.67,490.05,4693.0,473.0932,473.2863,472.6974,473.0643,4693.0
2022-02-09 14:20:00,490.31,490.93,490.07,490.32,2407.0,473.3152,473.9138,473.0836,473.3249,2407.0
2022-02-09 14:30:00,490.48,490.88,490.44,490.44,1000.0,473.4794,473.8655,473.4407,473.4407,1000.0
2022-02-09 14:40:00,490.69,490.96,490.43,490.43,1600.0,473.6821,473.9427,473.4311,473.4311,1600.0
2022-02-09 14:50:00,490.28,490.83,489.91,490.0,10091.0,473.2863,473.8172,472.9291,473.016,10091.0
2022-02-09 15:00:00,490.03,490.26,489.59,489.87,2012.0,473.045,473.267,472.6202,472.8905,2012.0
2022-02-09 15:10:00,489.99,490.23,489.47,490.23,5705.0,473.0063,473.238,472.5044,473.238,5705.0
2022-02-09 15:20:00,490.01,490.77,489.92,490.77,5886.0,473.0256,473.7593,472.9388,473.7593,5886.0
2022-02-09 15:30:00,490.59,490.65,489.45,489.45,3767.0,473.5855,473.6435,472.4851,472.4851,3767.0
2022-02-09 15:40:00,489.21,489.26,488.03,488.41,12459.0,472.2534,472.3016,471.1143,471.4811,12459.0
2022-02-09 15:50:00,489.22,489.5,488.54,489.01,16219.0,472.263,472.5333,471.6066,472.0603,16219.0
2022-02-10 09:30:00,481.98,481.98,480.0,480.0,4982.0,465.274,465.274,463.3626,463.3626,4982.0
2022-02-10 09:40:00,481.83,483.76,479.85,479.86,5620.0,465.1292,466.9923,463.2178,463.2275,5620.0
2022-02-10 09:50:00,480.86,482.31,480.8,481.46,1224.0,464.1928,465.5925,464.1349,464.772,1224.0
2022-02-10 10:00:00,481.74,482.79,481.11,481.11,2013.0,465.0423,466.0559,464.4341,464.4341,2013.0
2022-02-10 10:10:00,481.0,481.74,480.35,480.7,3058.0,464.3279,465.0423,463.7005,464.0383,3058.0
2022-02-10 10:20:00,480.59,480.59,479.26,479.67,3329.0,463.9322,463.9322,462.6483,463.044,3329.0
2022-02-10 10:30:00,479.21,479.76,478.81,479.51,1991.0,462.6,463.1309,462.2139,462.8896,1991.0
2022-02-10 10:40:00,479.24,479.62,478.66,478.97,2096.0,462.6289,462.9958,462.0691,462.3683,2096.0
2022-02-10 10:50:00,478.78,479.19,477.71,478.54,3364.0,462.1849,462.5807,461.152,461.9532,3364.0
2022-02-10 11:00:00,478.45,478.68,476.8,477.77,3110.0,461.8663,462.0884,460.2735,461.2099,3110.0
2022-02-10 11:10:00,478.54,479.89,478.54,479.23,1700.0,461.9532,463.2564,461.9532,462.6193,1700.0
2022-02-10 11:20:00,478.9,479.62,478.56,478.85,2476.0,462.3007,462.9958,461.9725,462.2525,2476.0
2022-02-10 11:30:00,479.27,479.67,478.16,478.96,2792.0,462.6579,463.044,461.5864,462.3587,2792.0
2022-02-10 11:40:00,478.67,480.97,478.5,480.97,1000.0,462.0787,464.299,461.9146,464.299,1000.0
2022-02-10 11:50:00,480.59,481.02,480.27,480.63,1500.0,463.9322,464.3473,463.6232,463.9708,1500.0
2022-02-10 12:00:00,480.31,480.31,479.58,479.77,1300.0,463.6619,463.6619,462.9572,463.1406,1300.0
2022-02-10 12:10:00,479.77,479.77,478.77,479.67,1883.0,463.1406,463.1406,462.1752,463.044,1883.0
2022-02-10 12:20:00,479.4,480.0,479.33,479.89,1509.0,462.7834,463.3626,462.7158,463.2564,1509.0
2022-02-10 12:30:00,480.21,480.97,479.27,480.97,1300.0,463.5653,464.299,462.6579,464.299,1300.0
2022-02-10 12:40:00,480.72,480.72,476.74,476.74,4101.0,464.0576,464.0576,460.2156,460.2156,4101.0
2022-02-10 12:50:00,476.66,477.39,476.56,477.14,1313.0,460.1384,460.8431,460.0418,460.6017,1313.0
2022-02-10 13:00:00,476.91,477.23,476.0,476.04,3652.0,460.3797,460.6886,459.5013,459.5399,3652.0
2022-02-10 13:10:00,476.09,476.58,475.05,475.17,4087.0,459.5881,460.0611,458.5842,458.7,4087.0
2022-02-10 13:20:00,475.66,476.37,475.34,475.34,2427.0,459.173,459.8584,458.8641,458.8641,2427.0
2022-02-10 13:30:00,475.71,476.02,473.21,474.39,5035.0,459.2213,459.5206,456.808,457.9471,5035.0
2022-02-10 13:40:00,474.74,475.19,474.27,474.27,1509.0,458.2849,458.7193,457.8312,457.8312,1509.0
2022-02-10 13:50:00,474.41,474.66,474.05,474.18,2008.0,457.9664,458.2077,457.6188,457.7443,2008.0
2022-02-10 14:00:00,474.72,474.72,472.41,472.41,3637.0,458.2656,458.2656,456.0357,456.0357,3637.0
2022-02-10 14:10:00,471.97,472.69,471.39,471.4,5304.0,455.6109,456.306,455.051,455.0607,5304.0
2022-02-10 14:20:00,471.27,473.47,471.27,472.64,11182.0,454.9352,457.0589,454.9352,456.2577,11182.0
2022-02-10 14:30:00,472.95,473.28,471.3,472.68,11779.0,456.557,456.8755,454.9642,456.2963,11779.0
2022-02-10 14:40:00,473.44,474.11,472.51,472.88,8464.0,457.03,457.6768,456.1322,456.4894,8464.0
2022-02-10 14:50:00,473.16,473.33,471.02,471.63,5010.0,456.7597,456.9238,454.6939,455.2827,5010.0
2022-02-10 15:00:00,471.73,473.05,470.64,473.05,8531.0,455.3793,456.6535,454.327,456.6535,8531.0
2022-02-10 15:10:00,473.2,473.45,471.63,471.64,8801.0,456.7983,457.0396,455.2827,455.2924,8801.0
2022-02-10 15:20:00,471.88,472.71,471.04,471.65,4356.0,455.5241,456.3253,454.7132,455.302,4356.0
2022-02-10 15:30:00,471.5,472.13,470.82,471.35,8625.0,455.1572,455.7654,454.5008,455.0124,8625.0
2022-02-10 15:40:00,471.65,471.65,469.43,470.28,15520.0,455.302,455.302,453.159,453.9795,15520.0
2022-02-10 15:50:00,470.7,473.85,470.3,473.52,34828.0,454.385,457.4258,453.9988,457.1072,34828.0
2022-02-11 09:30:00,471.9,472.36,468.74,470.75,5538.0,457.1213,457.5669,454.0603,456.0073,5538.0
2022-02-11 09:40:00,472.26,472.28,469.04,472.28,2936.0,457.47,457.4894,454.3509,457.4894,2936.0
2022-02-11 09:50:00,471.07,471.6,468.61,469.2,3998.0,456.3173,456.8307,453.9343,454.5058,3998.0
2022-02-11 10:00:00,468.79,470.43,468.23,470.15,6964.0,454.1087,455.6973,453.5662,455.4261,6964.0
2022-02-11 10:10:00,469.78,470.22,467.94,469.35,6271.0,455.0677,455.4939,453.2853,454.6511,6271.0
2022-02-11 10:20:00,470.22,471.01,470.22,470.97,1844.0,455.4939,456.2592,455.4939,456.2204,1844.0
2022-02-11 10:30:00,471.1,472.21,470.87,471.6,1553.0,456.3463,457.4216,456.1235,456.8307,1553.0
2022-02-11 10:40:00,471.79,471.79,468.31,468.31,2900.0,457.0147,457.0147,453.6437,453.6437,2900.0
2022-02-11 10:50:00,467.58,468.07,466.54,466.72,3799.0,452.9366,453.4112,451.9291,452.1035,3799.0
2022-02-11 11:00:00,466.78,469.0,466.78,468.84,4791.0,452.1616,454.3121,452.1616,454.1571,4791.0
2022-02-11 11:10:00,467.93,469.31,467.93,469.26,1909.0,453.2756,454.6124,453.2756,454.564,1909.0
2022-02-11 11:20:00,469.34,469.39,468.21,468.73,1200.0,454.6415,454.6899,453.5468,454.0506,1200.0
2022-02-11 11:30:00,468.6,469.07,468.18,468.48,1400.0,453.9246,454.3799,453.5178,453.8084,1400.0
2022-02-11 11:40:00,468.25,468.78,466.96,468.78,3055.0,453.5856,454.099,452.336,454.099,3055.0
2022-02-11 11:50:00,468.24,468.79,467.28,467.28,1900.0,453.5759,454.1087,452.646,452.646,1900.0
2022-02-11 12:00:00,467.84,467.85,466.66,467.31,2955.0,453.1884,453.1981,452.0454,452.675,2955.0
2022-02-11 12:10:00,466.85,467.95,466.01,466.44,9291.0,452.2294,453.295,451.4157,451.8323,9291.0
2022-02-11 12:20:00,466.23,467.37,465.78,466.38,16226.0,451.6289,452.7332,451.193,451.7742,16226.0
2022-02-11 12:30:00,466.2,467.15,465.9,466.62,11400.0,451.5998,452.52,451.3092,452.0066,11400.0
2022-02-11 12:40:00,466.26,467.55,466.08,467.15,10816.0,451.6579,452.9075,451.4836,452.52,10816.0
2022-02-11 12:50:00,466.8,467.04,465.37,465.37,5498.0,452.181,452.4135,450.7958,450.7958,5498.0
2022-02-11 13:00:00,465.28,465.28,463.99,464.03,6005.0,450.7086,450.7086,449.459,449.4978,6005.0
2022-02-11 13:10:00,463.7,464.74,463.25,464.07,2364.0,449.1781,450.1855,448.7422,449.5365,2364.0
2022-02-11 13:20:00,464.0,464.59,463.71,463.96,2086.0,449.4687,450.0402,449.1878,449.4299,2086.0
2022-02-11 13:30:00,464.05,464.41,461.06,461.22,2922.0,449.5171,449.8659,446.6208,446.7758,2922.0
2022-02-11 13:40:00,461.06,461.14,458.95,459.78,4900.0,446.6208,446.6983,444.5768,445.3809,4900.0
2022-02-11 13:50:00,459.84,460.67,458.9,460.14,7117.0,445.439,446.243,444.5284,445.7296,7117.0
2022-02-11 14:00:00,460.51,462.11,459.34,462.11,4548.0,446.088,447.6379,444.9546,447.6379,4548.0
2022-02-11 14:10:00,462.52,464.78,462.4,464.03,3115.0,448.035,450.2243,447.9188,449.4978,3115.0
2022-02-11 14:20:00,464.38,464.44,462.86,463.17,2197.0,449.8368,449.8949,448.3644,448.6647,2197.0
2022-02-11 14:30:00,463.61,465.19,463.34,463.93,3062.0,449.0909,450.6214,448.8294,449.4009,3062.0
2022-02-11 14:40:00,463.92,465.07,462.14,462.14,2969.0,449.3912,450.5052,447.6669,447.6669,2969.0
2022-02-11 14:50:00,462.6,464.42,461.95,464.42,2090.0,448.1125,449.8755,447.4829,449.8755,2090.0
2022-02-11 15:00:00,464.72,465.54,464.7,465.03,1904.0,450.1661,450.9605,450.1468,450.4664,1904.0
2022-02-11 15:10:00,464.85,466.15,464.2,465.0,2711.0,450.2921,451.5514,449.6624,450.4374,2711.0
2022-02-11 15:20:00,464.96,466.91,464.59,466.65,5102.0,450.3986,452.2876,450.0402,452.0357,5102.0
2022-02-11 15:30:00,466.64,466.77,465.24,465.7,9672.0,452.026,452.1519,450.6699,451.1155,9672.0
2022-02-11 15:40:00,465.32,467.68,464.09,467.68,9254.0,450.7474,453.0334,449.5559,453.0334,9254.0
2022-02-11 15:50:00,468.25,468.67,466.94,467.43,31895.0,453.5856,453.9924,452.3166,452.7913,31895.0
2022-02-14 09:30:00,466.17,467.95,464.23,467.95,2044.0,451.5707,453.295,449.6915,453.295,2044.0
2022-02-14 09:40:00,468.98,470.9,465.57,465.57,1922.0,454.2927,456.1526,450.9895,450.9895,1922.0
2022-02-14 09:50:00,466.45,467.68,466.45,467.43,826.0,451.842,453.0334,451.842,452.7913,826.0
2022-02-14 10:00:00,467.33,467.33,466.12,466.45,600.0,452.6944,452.6944,451.5223,451.842,600.0
2022-02-14 10:10:00,467.25,467.26,464.74,466.49,1329.0,452.6169,452.6266,450.1855,451.8807,1329.0
2022-02-14 10:20:00,467.39,468.32,467.15,467.15,400.0,452.7525,453.6534,452.52,452.52,400.0
2022-02-14 10:30:00,466.57,467.93,465.94,466.42,1400.0,451.9582,453.2756,451.3479,451.8129,1400.0
2022-02-14 10:40:00,466.02,466.02,465.17,465.17,902.0,451.4254,451.4254,450.6021,450.6021,902.0
2022-02-14 10:50:00,465.64,465.8,464.56,464.56,1100.0,451.0573,451.2123,450.0112,450.0112,1100.0
2022-02-14 11:00:00,464.56,464.56,463.07,463.07,2448.0,450.0112,450.0112,448.5678,448.5678,2448.0
2022-02-14 11:10:00,463.12,465.75,462.28,465.75,8678.0,448.6163,451.1639,447.8026,451.1639,8678.0
2022-02-14 11:20:00,464.99,465.63,464.68,465.1,2579.0,450.4277,451.0476,450.1274,450.5342,2579.0
2022-02-14 11:30:00,464.75,465.11,463.87,463.95,1002.0,450.1952,450.5439,449.3428,449.4203,1002.0
2022-02-14 11:40:00,464.04,465.39,463.68,465.39,3200.0,449.5074,450.8152,449.1587,450.8152,3200.0
2022-02-14 11:50:00,465.65,467.82,465.01,465.79,12001.0,451.067,453.1691,450.4471,451.2026,12001.0
2022-02-14 12:00:00,465.89,466.62,465.42,465.42,1101.0,451.2995,452.0066,450.8442,450.8442,1101.0
2022-02-14 12:10:00,465.7,467.54,465.7,467.4,704.0,451.1155,452.8978,451.1155,452.7622,704.0
2022-02-14 12:20:00,467.64,467.73,466.91,467.72,3678.0,452.9947,453.0819,452.2876,453.0722,3678.0
2022-02-14 12:30:00,467.45,467.95,467.18,467.95,540.0,452.8107,453.295,452.5491,453.295,540.0
2022-02-14 12:40:00,468.14,468.4,468.0,468.4,626.0,453.479,453.7309,453.3434,453.7309,626.0
2022-02-14 12:50:00,468.64,469.27,468.53,468.78,2374.0,453.9634,454.5737,453.8568,454.099,2374.0
2022-02-14 13:00:00,468.68,468.95,468.44,468.44,1015.0,454.0021,454.2637,453.7696,453.7696,1015.0
2022-02-14 13:10:00,468.06,468.06,466.6,466.6,7951.0,453.4015,453.4015,451.9873,451.9873,7951.0
2022-02-14 13:20:00,466.94,466.94,466.09,466.73,6719.0,452.3166,452.3166,451.4932,452.1132,6719.0
2022-02-14 13:30:00,466.56,466.57,465.39,466.17,6629.0,451.9485,451.9582,450.8152,451.5707,6629.0
2022-02-14 13:40:00,466.0,466.1,465.12,465.83,5855.0,451.4061,451.5029,450.5536,451.2414,5855.0
2022-02-14 13:50:00,465.61,465.62,464.21,464.27,8263.0,451.0283,451.038,449.6721,449.7302,8263.0
2022-02-14 14:00:00,463.59,464.71,463.11,463.11,12580.0,449.0715,450.1565,448.6066,448.6066,12580.0
2022-02-14 14:10:00,462.87,464.26,462.73,463.82,2939.0,448.3741,449.7206,448.2385,449.2943,2939.0
2022-02-14 14:20:00,463.2,465.21,463.2,465.21,612.0,448.6937,450.6408,448.6937,450.6408,612.0
2022-02-14 14:30:00,464.39,465.29,464.03,464.11,976.0,449.8465,450.7183,449.4978,449.5753,976.0
2022-02-14 14:40:00,463.94,464.79,463.45,463.78,1600.0,449.4106,450.234,448.9359,449.2556,1600.0
2022-02-14 14:50:00,463.43,465.78,463.43,464.74,2005.0,448.9165,451.193,448.9165,450.1855,2005.0
2022-02-14 15:00:00,463.75,465.05,463.75,464.84,600.0,449.2265,450.4858,449.2265,450.2824,600.0
2022-02-14 15:10:00,464.62,465.85,464.32,465.15,1900.0,450.0693,451.2608,449.7787,450.5827,1900.0
2022-02-14 15:20:00,464.48,465.62,463.84,465.53,1530.0,449.9337,451.038,449.3137,450.9508,1530.0
2022-02-14 15:30:00,465.05,466.57,465.05,465.9,4483.0,450.4858,451.9582,450.4858,451.3092,4483.0
2022-02-14 15:40:00,465.64,467.01,465.04,466.37,4100.0,451.0573,452.3844,450.4761,451.7645,4100.0
2022-02-14 15:50:00,466.09,466.82,465.03,466.39,17166.0,451.4932,452.2004,450.4664,451.7838,17166.0
2022-02-15 09:30:00,471.5,473.19,471.5,473.19,3527.0,456.7338,458.3709,456.7338,458.3709,3527.0
2022-02-15 09:40:00,472.99,472.99,472.62,472.63,207.0,458.1772,458.1772,457.8187,457.8284,207.0
2022-02-15 09:50:00,471.49,471.8,469.03,469.03,535.0,456.7241,457.0244,454.3412,454.3412,535.0
2022-02-15 10:00:00,467.87,468.86,467.87,468.86,600.0,453.2175,454.1765,453.2175,454.1765,600.0
2022-02-15 10:10:00,468.56,470.39,468.56,469.94,500.0,453.8859,455.6586,453.8859,455.2227,500.0
2022-02-15 10:20:00,470.35,470.39,469.7,469.71,401.0,455.6198,455.6586,454.9902,454.9999,401.0
2022-02-15 10:30:00,470.06,471.16,470.05,470.99,1723.0,455.3389,456.4045,455.3292,456.2398,1723.0
2022-02-15 10:40:00,471.25,471.26,471.06,471.06,597.0,456.4916,456.5013,456.3076,456.3076,597.0
2022-02-15 10:50:00,471.66,472.45,471.49,471.75,1828.0,456.8888,457.6541,456.7241,456.976,1828.0
2022-02-15 11:00:00,472.34,472.39,471.38,471.85,1364.0,457.5475,457.5959,456.6176,457.0729,1364.0
2022-02-15 11:10:00,471.45,471.94,471.21,471.94,600.0,456.6854,457.16,456.4529,457.16,600.0
2022-02-15 11:20:00,471.97,471.97,471.53,471.53,200.0,457.1891,457.1891,456.7629,456.7629,200.0
2022-02-15 11:30:00,471.43,471.96,471.23,471.96,928.0,456.666,457.1794,456.4723,457.1794,928.0
2022-02-15 11:40:00,472.07,472.07,471.44,471.52,1033.0,457.286,457.286,456.6757,456.7532,1033.0
2022-02-15 11:50:00,471.38,472.6,471.28,472.2,1240.0,456.6176,457.7994,456.5207,457.4119,1240.0
2022-02-15 12:00:00,472.24,472.24,471.87,471.88,200.0,457.4506,457.4506,457.0922,457.1019,200.0
2022-02-15 12:10:00,470.93,471.46,470.81,470.95,1483.0,456.1817,456.6951,456.0654,456.201,1483.0
2022-02-15 12:20:00,471.25,471.66,471.19,471.66,506.0,456.4916,456.8888,456.4335,456.8888,506.0
2022-02-15 12:30:00,471.57,472.06,471.39,471.84,501.0,456.8016,457.2763,456.6273,457.0632,501.0
2022-02-15 12:40:00,471.81,472.08,471.0,471.0,1200.0,457.0341,457.2957,456.2495,456.2495,1200.0
2022-02-15 12:50:00,471.78,471.78,470.44,470.75,9639.0,457.005,457.005,455.707,456.0073,9639.0
2022-02-15 13:00:00,470.78,471.2,470.11,470.97,1412.0,456.0364,456.4432,455.3873,456.2204,1412.0
2022-02-15 13:10:00,471.52,471.64,471.29,471.29,1216.0,456.7532,456.8694,456.5304,456.5304,1216.0
2022-02-15 13:20:00,471.69,472.3,471.69,472.3,812.0,456.9179,457.5088,456.9179,457.5088,812.0
2022-02-15 13:30:00,472.25,472.41,472.02,472.08,1707.0,457.4603,457.6153,457.2375,457.2957,1707.0
2022-02-15 13:40:00,472.54,472.8,472.28,472.66,1001.0,457.7412,457.9931,457.4894,457.8575,1001.0
2022-02-15 13:50:00,472.77,472.77,472.38,472.45,1713.0,457.964,457.964,457.5863,457.6541,1713.0
2022-02-15 14:00:00,471.96,472.5,470.95,471.4,2001.0,457.1794,457.7025,456.201,456.6369,2001.0
2022-02-15 14:10:00,471.92,472.79,471.75,472.79,800.0,457.1407,457.9834,456.976,457.9834,800.0
2022-02-15 14:20:00,472.07,472.41,471.46,472.2,1272.0,457.286,457.6153,456.6951,457.4119,1272.0
2022-02-15 14:30:00,472.24,472.33,471.61,472.33,1320.0,457.4506,457.5378,456.8404,457.5378,1320.0
2022-02-15 14:40:00,471.99,472.01,471.45,471.63,1132.0,457.2085,457.2278,456.6854,456.8597,1132.0
2022-02-15 14:50:00,471.84,472.14,471.72,471.77,1105.0,457.0632,457.3538,456.9469,456.9954,1105.0
2022-02-15 15:00:00,471.77,472.05,471.59,471.8,3101.0,456.9954,457.2666,456.821,457.0244,3101.0
2022-02-15 15:10:00,471.62,471.75,471.32,471.5,800.0,456.8501,456.976,456.5595,456.7338,800.0
2022-02-15 15:20:00,471.63,471.67,470.58,470.71,2330.0,456.8597,456.8985,455.8426,455.9686,2330.0
2022-02-15 15:30:00,470.56,470.57,468.59,468.59,5125.0,455.8233,455.8329,453.9149,453.9149,5125.0
2022-02-15 15:40:00,468.18,468.38,467.41,467.95,9351.0,453.5178,453.7115,452.7719,453.295,9351.0
2022-02-15 15:50:00,468.05,470.11,468.04,469.73,15680.0,453.3919,455.3873,453.3822,455.0192,15680.0
2022-02-16 09:30:00,468.07,468.31,468.07,468.31,1538.0,453.4112,453.6437,453.4112,453.6437,1538.0
2022-02-16 09:40:00,468.17,469.53,467.65,469.53,600.0,453.5081,454.8255,453.0044,454.8255,600.0
2022-02-16 09:50:00,467.47,467.56,467.47,467.56,200.0,452.83,452.9172,452.83,452.9172,200.0
2022-02-16 10:00:00,467.93,469.0,466.89,468.21,1100.0,453.2756,454.3121,452.2682,453.5468,1100.0
2022-02-16 10:10:00,468.18,468.65,467.33,467.33,536.0,453.5178,453.9731,452.6944,452.6944,536.0
2022-02-16 10:20:00,468.61,469.17,468.43,468.45,932.0,453.9343,454.4768,453.76,453.7793,932.0
2022-02-16 10:30:00,469.16,469.54,468.86,468.86,618.0,454.4671,454.8352,454.1765,454.1765,618.0
2022-02-16 10:40:00,468.4,468.76,467.49,467.49,1102.0,453.7309,454.0796,452.8494,452.8494,1102.0
2022-02-16 10:50:00,465.96,466.76,465.96,466.76,934.0,451.3673,452.1423,451.3673,452.1423,934.0
2022-02-16 11:00:00,466.82,468.38,466.81,468.38,1113.0,452.2004,453.7115,452.1907,453.7115,1113.0
2022-02-16 11:10:00,468.92,470.03,468.9,469.69,2209.0,454.2346,455.3099,454.2152,454.9805,2209.0
2022-02-16 11:20:00,469.0,470.85,469.0,470.85,500.0,454.3121,456.1042,454.3121,456.1042,500.0
2022-02-16 11:30:00,470.5,470.81,469.42,469.42,1438.0,455.7651,456.0654,454.719,454.719,1438.0
2022-02-16 11:40:00,470.44,470.44,468.83,469.83,400.0,455.707,455.707,454.1474,455.1161,400.0
2022-02-16 11:50:00,470.06,470.56,469.53,469.79,1291.0,455.3389,455.8233,454.8255,455.0774,1291.0
2022-02-16 12:00:00,469.68,469.68,468.95,468.95,786.0,454.9708,454.9708,454.2637,454.2637,786.0
2022-02-16 12:10:00,468.45,469.78,468.45,469.78,300.0,453.7793,455.0677,453.7793,455.0677,300.0
2022-02-16 12:20:00,469.83,471.05,469.75,470.33,2492.0,455.1161,456.2979,455.0386,455.6005,2492.0
2022-02-16 12:30:00,469.51,469.51,469.0,469.28,782.0,454.8061,454.8061,454.3121,454.5833,782.0
2022-02-16 12:40:00,470.54,470.54,470.11,470.11,300.0,455.8039,455.8039,455.3873,455.3873,300.0
2022-02-16 12:50:00,469.84,470.5,469.84,470.41,700.0,455.1258,455.7651,455.1258,455.678,700.0
2022-02-16 13:00:00,470.42,470.77,470.03,470.3,1300.0,455.6876,456.0267,455.3099,455.5714,1300.0
2022-02-16 13:10:00,470.87,470.87,470.58,470.58,301.0,456.1235,456.1235,455.8426,455.8426,301.0
2022-02-16 13:20:00,470.91,470.97,469.71,469.71,1429.0,456.1623,456.2204,454.9999,454.9999,1429.0
2022-02-16 13:30:00,469.7,470.12,469.51,470.12,1204.0,454.9902,455.397,454.8061,455.397,1204.0
2022-02-16 13:40:00,469.9,470.19,469.44,470.08,1740.0,455.1839,455.4648,454.7383,455.3583,1740.0
2022-02-16 13:50:00,470.3,470.44,469.42,470.38,1553.0,455.5714,455.707,454.719,455.6489,1553.0
2022-02-16 14:00:00,470.25,471.6,468.83,470.58,8716.0,455.523,456.8307,454.1474,455.8426,8716.0
2022-02-16 14:10:00,471.33,471.83,470.32,470.32,721.0,456.5691,457.0535,455.5908,455.5908,721.0
2022-02-16 14:20:00,472.6,473.26,472.31,472.47,754.0,457.7994,458.4387,457.5184,457.6734,754.0
2022-02-16 14:30:00,472.95,473.61,472.65,472.75,5104.0,458.1384,458.7777,457.8478,457.9447,5104.0
2022-02-16 14:40:00,472.22,473.46,472.22,472.92,400.0,457.4313,458.6324,457.4313,458.1093,400.0
2022-02-16 14:50:00,472.73,473.81,472.73,473.81,1202.0,457.9253,458.9715,457.9253,458.9715,1202.0
2022-02-16 15:00:00,474.16,474.83,474.16,474.2,912.0,459.3105,459.9595,459.3105,459.3493,912.0
2022-02-16 15:10:00,473.81,474.42,473.59,474.42,1204.0,458.9715,459.5624,458.7584,459.5624,1204.0
2022-02-16 15:20:00,474.12,474.26,473.56,474.26,1000.0,459.2718,459.4074,458.7293,459.4074,1000.0
2022-02-16 15:30:00,474.48,474.98,473.37,474.98,3400.0,459.6205,460.1048,458.5453,460.1048,3400.0
2022-02-16 15:40:00,475.11,475.44,474.46,474.51,3031.0,460.2308,460.5504,459.6011,459.6495,3031.0
2022-02-16 15:50:00,475.4,475.4,474.2,474.8,14585.0,460.5117,460.5117,459.3493,459.9305,14585.0
2022-02-17 09:30:00,473.18,473.18,472.06,472.06,1378.0,458.3612,458.3612,457.2763,457.2763,1378.0
2022-02-17 09:40:00,473.29,473.29,470.89,470.89,202.0,458.4678,458.4678,456.1429,456.1429,202.0
2022-02-17 09:50:00,470.16,470.16,468.31,468.31,577.0,455.4358,455.4358,453.6437,453.6437,577.0
2022-02-17 10:00:00,467.84,468.39,467.22,468.39,636.0,453.1884,453.7212,452.5879,453.7212,636.0
2022-02-17 10:10:00,468.64,470.12,468.36,469.46,2614.0,453.9634,455.397,453.6922,454.7577,2614.0
2022-02-17 10:20:00,469.03,470.35,467.7,470.07,4371.0,454.3412,455.6198,453.0528,455.3486,4371.0
2022-02-17 10:30:00,470.71,470.95,470.34,470.35,1900.0,455.9686,456.201,455.6101,455.6198,1900.0
2022-02-17 10:40:00,470.95,472.04,470.86,471.91,1022.0,456.201,457.2569,456.1139,457.131,1022.0
2022-02-17 10:50:00,471.91,472.17,471.51,471.56,2701.0,457.131,457.3828,456.7435,456.7919,2701.0
2022-02-17 11:00:00,471.52,471.52,470.33,470.33,2196.0,456.7532,456.7532,455.6005,455.6005,2196.0
2022-02-17 11:10:00,470.31,470.97,470.3,470.48,2322.0,455.5811,456.2204,455.5714,455.7458,2322.0
2022-02-17 11:20:00,470.48,470.54,469.74,469.74,400.0,455.7458,455.8039,455.0289,455.0289,400.0
2022-02-17 11:30:00,469.51,469.88,469.51,469.88,314.0,454.8061,455.1645,454.8061,455.1645,314.0
2022-02-17 11:40:00,470.66,471.7,470.66,471.07,835.0,455.9201,456.9276,455.9201,456.3173,835.0
2022-02-17 11:50:00,471.88,471.89,471.36,471.36,400.0,457.1019,457.1116,456.5982,456.5982,400.0
2022-02-17 12:00:00,472.05,472.41,472.05,472.41,200.0,457.2666,457.6153,457.2666,457.6153,200.0
2022-02-17 12:10:00,472.17,472.99,472.06,472.99,1924.0,457.3828,458.1772,457.2763,458.1772,1924.0
2022-02-17 12:20:00,473.03,473.88,473.03,473.88,731.0,458.2159,459.0393,458.2159,459.0393,731.0
2022-02-17 12:30:00,473.69,473.99,473.13,473.57,2215.0,458.8552,459.1458,458.3128,458.739,2215.0
2022-02-17 12:40:00,473.8,474.0,473.09,473.61,1805.0,458.9618,459.1555,458.274,458.7777,1805.0
2022-02-17 12:50:00,473.89,475.16,473.89,475.02,1200.0,459.049,460.2792,459.049,460.1436,1200.0
2022-02-17 13:00:00,474.63,474.64,473.93,474.17,1256.0,459.7658,459.7755,459.0877,459.3202,1256.0
2022-02-17 13:10:00,474.19,474.19,474.12,474.12,300.0,459.3396,459.3396,459.2718,459.2718,300.0
2022-02-17 13:20:00,474.66,475.64,474.65,475.11,1499.0,459.7949,460.7442,459.7852,460.2308,1499.0
2022-02-17 13:30:00,474.88,475.57,474.87,475.56,1440.0,460.008,460.6764,459.9983,460.6667,1440.0
2022-02-17 13:40:00,474.89,474.98,474.26,474.26,701.0,460.0176,460.1048,459.4074,459.4074,701.0
2022-02-17 13:50:00,474.65,475.21,474.65,475.21,615.0,459.7852,460.3276,459.7852,460.3276,615.0
2022-02-17 14:00:00,474.27,474.38,473.49,473.75,1643.0,459.4171,459.5236,458.6615,458.9133,1643.0
2022-02-17 14:10:00,473.78,474.23,473.24,473.68,740.0,458.9424,459.3783,458.4193,458.8455,740.0
2022-02-17 14:20:00,473.65,474.55,473.22,473.7,2588.0,458.8165,459.6883,458.3999,458.8649,2588.0
2022-02-17 14:30:00,474.19,474.19,472.51,473.06,3620.0,459.3396,459.3396,457.7122,458.245,3620.0
2022-02-17 14:40:00,473.08,473.48,472.73,473.48,1033.0,458.2643,458.6518,457.9253,458.6518,1033.0
2022-02-17 14:50:00,473.82,473.82,472.59,472.6,920.0,458.9812,458.9812,457.7897,457.7994,920.0
2022-02-17 15:00:00,472.5,472.98,471.85,471.85,2026.0,457.7025,458.1675,457.0729,457.0729,2026.0
2022-02-17 15:10:00,471.9,471.98,471.27,471.86,1489.0,457.1213,457.1988,456.511,457.0825,1489.0
2022-02-17 15:20:00,472.28,472.79,471.98,472.09,2763.0,457.4894,457.9834,457.1988,457.3053,2763.0
2022-02-17 15:30:00,472.19,473.9,471.91,473.49,3300.0,457.4022,459.0587,457.131,458.6615,3300.0
2022-02-17 15:40:00,473.6,473.73,471.7,471.7,5920.0,458.768,458.894,456.9276,456.9276,5920.0
2022-02-17 15:50:00,472.0,472.29,470.88,471.38,17427.0,457.2182,457.4991,456.1332,456.6176,17427.0
2022-02-18 09:30:00,469.77,476.42,468.09,476.42,9696.0,455.058,461.4997,453.4306,461.4997,9696.0
2022-02-18 09:40:00,474.12,476.17,473.9,474.78,1504.0,459.2718,461.2576,459.0587,459.9111,1504.0
2022-02-18 09:50:00,474.78,474.78,474.78,474.78,0.0,459.9111,459.9111,459.9111,459.9111,0.0
2022-02-18 10:00:00,475.73,476.25,473.97,473.98,869.0,460.8313,461.3351,459.1265,459.1361,869.0
2022-02-18 10:10:00,473.98,474.47,473.36,473.36,965.0,459.1361,459.6108,458.5356,458.5356,965.0
2022-02-18 10:20:00,473.23,473.61,473.03,473.61,1300.0,458.4096,458.7777,458.2159,458.7777,1300.0
2022-02-18 10:30:00,473.88,474.33,473.88,473.94,700.0,459.0393,459.4752,459.0393,459.0974,700.0
2022-02-18 10:40:00,474.17,474.82,473.47,474.74,2536.0,459.3202,459.9498,458.6421,459.8723,2536.0
2022-02-18 10:50:00,475.96,475.96,474.41,474.87,534.0,461.0541,461.0541,459.5527,459.9983,534.0
2022-02-18 11:00:00,474.86,474.86,471.07,471.07,4529.0,459.9886,459.9886,456.3173,456.3173,4529.0
2022-02-18 11:10:00,471.56,472.02,470.82,472.02,800.0,456.7919,457.2375,456.0751,457.2375,800.0
2022-02-18 11:20:00,472.64,472.91,472.3,472.47,2802.0,457.8381,458.0997,457.5088,457.6734,2802.0
2022-02-18 11:30:00,472.5,473.54,472.41,472.63,800.0,457.7025,458.7099,457.6153,457.8284,800.0
2022-02-18 11:40:00,473.0,473.26,472.17,472.44,2228.0,458.1868,458.4387,457.3828,457.6444,2228.0
2022-02-18 11:50:00,471.3,471.3,470.13,470.61,800.0,456.5401,456.5401,455.4067,455.8717,800.0
2022-02-18 12:00:00,471.01,471.43,470.71,471.43,801.0,456.2592,456.666,455.9686,456.666,801.0
2022-02-18 12:10:00,472.46,473.76,472.45,472.85,900.0,457.6637,458.923,457.6541,458.0415,900.0
2022-02-18 12:20:00,472.79,472.79,472.23,472.61,1284.0,457.9834,457.9834,457.441,457.8091,1284.0
2022-02-18 12:30:00,472.02,473.33,471.78,472.28,1000.0,457.2375,458.5065,457.005,457.4894,1000.0
2022-02-18 12:40:00,472.86,473.32,471.95,472.37,1100.0,458.0512,458.4968,457.1697,457.5766,1100.0
2022-02-18 12:50:00,471.66,471.71,471.16,471.17,600.0,456.8888,456.9372,456.4045,456.4141,600.0
2022-02-18 13:00:00,471.82,472.49,471.82,472.49,600.0,457.0438,457.6928,457.0438,457.6928,600.0
2022-02-18 13:10:00,472.02,472.52,471.89,471.89,1479.0,457.2375,457.7219,457.1116,457.1116,1479.0
2022-02-18 13:20:00,471.61,472.24,471.21,471.21,9016.0,456.8404,457.4506,456.4529,456.4529,9016.0
2022-02-18 13:30:00,471.52,472.91,471.47,472.91,1055.0,456.7532,458.0997,456.7048,458.0997,1055.0
2022-02-18 13:40:00,472.44,473.6,471.94,472.67,1408.0,457.6444,458.768,457.16,457.8672,1408.0
2022-02-18 13:50:00,472.69,473.56,472.44,472.63,952.0,457.8865,458.7293,457.6444,457.8284,952.0
2022-02-18 14:00:00,473.36,473.42,473.06,473.34,608.0,458.5356,458.5937,458.245,458.5162,608.0
2022-02-18 14:10:00,474.34,474.59,473.45,474.2,942.0,459.4849,459.727,458.6227,459.3493,942.0
2022-02-18 14:20:00,474.69,475.23,474.69,474.79,1200.0,459.8239,460.347,459.8239,459.9208,1200.0
2022-02-18 14:30:00,475.04,475.7,473.76,474.11,2661.0,460.163,460.8023,458.923,459.2621,2661.0
2022-02-18 14:40:00,473.36,474.5,473.36,474.05,2009.0,458.5356,459.6399,458.5356,459.204,2009.0
2022-02-18 14:50:00,473.11,476.41,472.92,475.72,5671.0,458.2934,461.49,458.1093,460.8217,5671.0
2022-02-18 15:00:00,475.84,475.84,474.28,474.32,1931.0,460.9379,460.9379,459.4268,459.4655,1931.0
2022-02-18 15:10:00,474.7,474.92,473.24,473.24,2336.0,459.8336,460.0467,458.4193,458.4193,2336.0
2022-02-18 15:20:00,473.25,473.89,473.04,473.31,1900.0,458.429,459.049,458.2256,458.4871,1900.0
2022-02-18 15:30:00,473.4,473.4,471.63,472.31,4311.0,458.5743,458.5743,456.8597,457.5184,4311.0
2022-02-18 15:40:00,472.41,473.94,472.24,473.45,5346.0,457.6153,459.0974,457.4506,458.6227,5346.0
2022-02-18 15:50:00,473.05,474.12,472.62,473.76,18467.0,458.2353,459.2718,457.8187,458.923,18467.0
2022-02-22 09:30:00,474.06,476.02,471.41,472.68,4509.0,459.2136,461.1123,456.6466,457.8769,4509.0
2022-02-22 09:40:00,472.48,473.77,470.95,473.77,600.0,457.6831,458.9327,456.201,458.9327,600.0
2022-02-22 09:50:00,474.04,476.48,474.04,474.49,2105.0,459.1943,461.5579,459.1943,459.6302,2105.0
2022-02-22 10:00:00,474.53,475.23,474.52,475.23,200.0,459.6689,460.347,459.6592,460.347,200.0
2022-02-22 10:10:00,473.51,474.0,473.27,473.67,1100.0,458.6809,459.1555,458.4484,458.8359,1100.0
2022-02-22 10:20:00,472.96,473.13,472.33,473.13,2352.0,458.1481,458.3128,457.5378,458.3128,2352.0
2022-02-22 10:30:00,473.93,473.93,472.59,472.59,900.0,459.0877,459.0877,457.7897,457.7897,900.0
2022-02-22 10:40:00,472.0,472.64,471.32,471.32,2822.0,457.2182,457.8381,456.5595,456.5595,2822.0
2022-02-22 10:50:00,470.72,472.44,470.1,471.33,22015.0,455.9782,457.6444,455.3777,456.5691,22015.0
2022-02-22 11:00:00,471.49,473.23,470.86,472.78,2186.0,456.7241,458.4096,456.1139,457.9737,2186.0
2022-02-22 11:10:00,472.89,474.56,472.89,474.41,6707.0,458.0803,459.698,458.0803,459.5527,6707.0
2022-02-22 11:20:00,474.17,475.55,474.0,474.68,1600.0,459.3202,460.657,459.1555,459.8142,1600.0
2022-02-22 11:30:00,474.67,475.1,474.09,474.09,1350.0,459.8045,460.2211,459.2427,459.2427,1350.0
2022-02-22 11:40:00,474.32,475.24,474.32,475.24,1100.0,459.4655,460.3567,459.4655,460.3567,1100.0
2022-02-22 11:50:00,475.45,475.76,474.65,475.42,2820.0,460.5601,460.8604,459.7852,460.531,2820.0
2022-02-22 12:00:00,475.14,476.19,475.14,475.94,2800.0,460.2598,461.2769,460.2598,461.0348,2800.0
2022-02-22 12:10:00,476.24,476.26,475.28,475.51,3047.0,461.3254,461.3447,460.3954,460.6182,3047.0
2022-02-22 12:20:00,475.8,476.0,474.27,474.27,2206.0,460.8991,461.0929,459.4171,459.4171,2206.0
2022-02-22 12:30:00,473.99,474.09,472.37,473.5,5169.0,459.1458,459.2427,457.5766,458.6712,5169.0
2022-02-22 12:40:00,473.7,473.9,472.67,473.52,5149.0,458.8649,459.0587,457.8672,458.6906,5149.0
2022-02-22 12:50:00,473.56,474.49,472.57,473.34,9648.0,458.7293,459.6302,457.7703,458.5162,9648.0
2022-02-22 13:00:00,473.34,473.72,472.88,472.88,1410.0,458.5162,458.8843,458.0706,458.0706,1410.0
2022-02-22 13:10:00,473.54,473.54,471.6,472.0,1909.0,458.7099,458.7099,456.8307,457.2182,1909.0
2022-02-22 13:20:00,472.31,472.46,471.85,472.0,6623.0,457.5184,457.6637,457.0729,457.2182,6623.0
2022-02-22 13:30:00,471.46,472.16,471.03,471.03,2201.0,456.6951,457.3731,456.2785,456.2785,2201.0
2022-02-22 13:40:00,470.77,471.1,469.39,469.39,1402.0,456.0267,456.3463,454.6899,454.6899,1402.0
2022-02-22 13:50:00,469.66,469.96,469.18,469.96,1914.0,454.9514,455.242,454.4865,455.242,1914.0
2022-02-22 14:00:00,469.33,469.9,469.08,469.27,1455.0,454.6318,455.1839,454.3896,454.5737,1455.0
2022-02-22 14:10:00,468.36,469.04,468.0,468.72,3352.0,453.6922,454.3509,453.3434,454.0409,3352.0
2022-02-22 14:20:00,469.26,469.97,467.9,468.7,3399.0,454.564,455.2517,453.2466,454.0215,3399.0
2022-02-22 14:30:00,469.28,470.19,469.1,469.63,6487.0,454.5833,455.4648,454.409,454.9224,6487.0
2022-02-22 14:40:00,470.27,471.48,469.63,471.48,2752.0,455.5423,456.7144,454.9224,456.7144,2752.0
2022-02-22 14:50:00,471.44,473.54,471.44,473.25,1841.0,456.6757,458.7099,456.6757,458.429,1841.0
2022-02-22 15:00:00,473.13,474.74,472.93,473.71,2800.0,458.3128,459.8723,458.119,458.8746,2800.0
2022-02-22 15:10:00,474.34,475.06,474.26,474.55,3095.0,459.4849,460.1823,459.4074,459.6883,3095.0
2022-02-22 15:20:00,474.86,475.45,473.87,474.68,2255.0,459.9886,460.5601,459.0296,459.8142,2255.0
2022-02-22 15:30:00,474.67,474.96,474.24,474.84,3905.0,459.8045,460.0855,459.388,459.9692,3905.0
2022-02-22 15:40:00,474.57,475.03,472.51,472.51,4741.0,459.7077,460.1533,457.7122,457.7122,4741.0
2022-02-22 15:50:00,472.03,472.92,471.33,472.1,20534.0,457.2472,458.1093,456.5691,457.315,20534.0
2022-02-23 09:30:00,473.84,475.9,473.54,475.9,5340.0,459.0005,460.996,458.7099,460.996,5340.0
2022-02-23 09:40:00,475.32,477.94,474.73,477.0,16384.0,460.4342,462.9721,459.8627,462.0616,16384.0
2022-02-23 09:50:00,476.1,476.1,474.21,475.41,1376.0,461.1898,461.1898,459.3589,460.5214,1376.0
2022-02-23 10:00:00,474.37,475.14,473.75,474.67,2275.0,459.5139,460.2598,458.9133,459.8045,2275.0
2022-02-23 10:10:00,474.64,474.64,473.09,473.09,3835.0,459.7755,459.7755,458.274,458.274,3835.0
2022-02-23 10:20:00,473.36,474.56,471.94,472.48,1432.0,458.5356,459.698,457.16,457.6831,1432.0
2022-02-23 10:30:00,471.81,472.62,471.64,471.76,1805.0,457.0341,457.8187,456.8694,456.9857,1805.0
2022-02-23 10:40:00,471.09,472.54,470.89,472.54,1600.0,456.3367,457.7412,456.1429,457.7412,1600.0
2022-02-23 10:50:00,472.66,473.19,472.15,472.4,2712.0,457.8575,458.3709,457.3635,457.6056,2712.0
2022-02-23 11:00:00,472.28,472.28,471.08,471.57,1200.0,457.4894,457.4894,456.327,456.8016,1200.0
2022-02-23 11:10:00,471.68,472.74,471.68,472.05,1963.0,456.9082,457.935,456.9082,457.2666,1963.0
2022-02-23 11:20:00,471.93,472.79,471.93,472.33,1900.0,457.1503,457.9834,457.1503,457.5378,1900.0
2022-02-23 11:30:00,472.42,473.71,472.23,473.25,3783.0,457.625,458.8746,457.441,458.429,3783.0
2022-02-23 11:40:00,472.51,472.7,471.64,472.47,2902.0,457.7122,457.8962,456.8694,457.6734,2902.0
2022-02-23 11:50:00,472.24,472.24,471.26,472.13,1200.0,457.4506,457.4506,456.5013,457.3441,1200.0
2022-02-23 12:00:00,471.69,472.04,470.13,471.08,3900.0,456.9179,457.2569,455.4067,456.327,3900.0
2022-02-23 12:10:00,471.18,471.84,470.76,471.84,2001.0,456.4238,457.0632,456.017,457.0632,2001.0
2022-02-23 12:20:00,472.43,473.33,472.04,473.32,1363.0,457.6347,458.5065,457.2569,458.4968,1363.0
2022-02-23 12:30:00,473.35,473.9,471.93,471.94,7295.0,458.5259,459.0587,457.1503,457.16,7295.0
2022-02-23 12:40:00,472.26,472.61,471.99,472.0,2309.0,457.47,457.8091,457.2085,457.2182,2309.0
2022-02-23 12:50:00,471.71,471.86,469.91,469.91,1354.0,456.9372,457.0825,455.1936,455.1936,1354.0
2022-02-23 13:00:00,469.95,470.2,469.33,470.2,1633.0,455.2324,455.4745,454.6318,455.4745,1633.0
2022-02-23 13:10:00,470.29,470.29,468.05,469.14,2539.0,455.5617,455.5617,453.3919,454.4477,2539.0
2022-02-23 13:20:00,468.83,469.04,468.38,468.38,1508.0,454.1474,454.3509,453.7115,453.7115,1508.0
2022-02-23 13:30:00,468.67,468.67,466.93,468.57,3164.0,453.9924,453.9924,452.3069,453.8956,3164.0
2022-02-23 13:40:00,468.37,469.16,468.37,469.0,1609.0,453.7018,454.4671,453.7018,454.3121,1609.0
2022-02-23 13:50:00,469.01,469.01,467.73,467.93,2132.0,454.3218,454.3218,453.0819,453.2756,2132.0
2022-02-23 14:00:00,468.49,468.49,466.6,466.98,3607.0,453.8181,453.8181,451.9873,452.3554,3607.0
2022-02-23 14:10:00,467.37,467.55,466.68,467.48,1701.0,452.7332,452.9075,452.0648,452.8397,1701.0
2022-02-23 14:20:00,467.03,467.03,465.26,465.63,4425.0,452.4038,452.4038,450.6892,451.0476,4425.0
2022-02-23 14:30:00,466.08,466.13,464.96,465.36,3548.0,451.4836,451.532,450.3986,450.7861,3548.0
2022-02-23 14:40:00,465.16,465.16,463.84,464.41,2714.0,450.5924,450.5924,449.3137,449.8659,2714.0
2022-02-23 14:50:00,464.25,465.5,464.25,465.29,5135.0,449.7109,450.9217,449.7109,450.7183,5135.0
2022-02-23 15:00:00,464.98,465.0,463.17,463.28,2003.0,450.418,450.4374,448.6647,448.7712,2003.0
2022-02-23 15:10:00,463.54,464.03,463.06,463.83,3006.0,449.0231,449.4978,448.5581,449.304,3006.0
2022-02-23 15:20:00,463.59,464.92,463.41,464.84,4035.0,449.0715,450.3599,448.8972,450.2824,4035.0
2022-02-23 15:30:00,464.53,464.75,463.38,463.84,4398.0,449.9821,450.1952,448.8681,449.3137,4398.0
2022-02-23 15:40:00,463.83,464.18,462.51,462.63,4330.0,449.304,449.6431,448.0254,448.1416,4330.0
2022-02-23 15:50:00,462.34,462.91,461.85,461.89,14176.0,447.8607,448.4128,447.386,447.4248,14176.0
2022-02-24 09:30:00,455.73,456.99,454.86,456.99,5478.0,441.4577,442.6782,440.6149,442.6782,5478.0
2022-02-24 09:40:00,457.06,458.13,454.19,457.46,6550.0,442.746,443.7825,439.9659,443.1335,6550.0
2022-02-24 09:50:00,457.42,457.84,455.01,457.84,4748.0,443.0948,443.5016,440.7602,443.5016,4748.0
2022-02-24 10:00:00,457.56,457.56,453.67,456.47,3870.0,443.2304,443.2304,439.4622,442.1745,3870.0
2022-02-24 10:10:00,456.01,459.31,456.0,458.54,4428.0,441.7289,444.9256,441.7192,444.1797,4428.0
2022-02-24 10:20:00,458.97,459.16,456.33,457.15,3030.0,444.5962,444.7803,442.0389,442.8332,3030.0
2022-02-24 10:30:00,456.97,458.65,456.24,456.28,3186.0,442.6589,444.2862,441.9517,441.9905,3186.0
2022-02-24 10:40:00,456.89,459.08,456.57,459.02,1171.0,442.5814,444.7028,442.2714,444.6447,1171.0
2022-02-24 10:50:00,459.14,460.45,458.25,458.91,2582.0,444.7609,446.0299,443.8988,444.5381,2582.0
2022-02-24 11:00:00,458.71,459.5,457.46,459.46,3388.0,444.3444,445.1096,443.1335,445.0709,3388.0
2022-02-24 11:10:00,458.87,459.63,458.73,458.73,2004.0,444.4994,445.2356,444.3637,444.3637,2004.0
2022-02-24 11:20:00,459.69,459.69,457.45,457.46,1732.0,445.2937,445.2937,443.1238,443.1335,1732.0
2022-02-24 11:30:00,457.72,458.24,456.95,457.79,1501.0,443.3854,443.8891,442.6395,443.4532,1501.0
2022-02-24 11:40:00,457.19,457.19,456.03,457.04,1202.0,442.872,442.872,441.7483,442.7267,1202.0
2022-02-24 11:50:00,457.04,458.86,457.03,458.86,2019.0,442.7267,444.4897,442.717,444.4897,2019.0
2022-02-24 12:00:00,459.15,459.15,457.3,457.31,2807.0,444.7706,444.7706,442.9785,442.9882,2807.0
2022-02-24 12:10:00,457.55,457.94,455.97,456.82,1808.0,443.2207,443.5985,441.6902,442.5136,1808.0
2022-02-24 12:20:00,456.51,457.18,456.05,456.61,1425.0,442.2133,442.8623,441.7677,442.3101,1425.0
2022-02-24 12:30:00,457.36,458.1,456.0,458.1,2100.0,443.0366,443.7535,441.7192,443.7535,2100.0
2022-02-24 12:40:00,458.1,459.38,458.1,459.28,2448.0,443.7535,444.9934,443.7535,444.8965,2448.0
2022-02-24 12:50:00,459.42,460.0,457.98,457.98,2135.0,445.0321,445.594,443.6372,443.6372,2135.0
2022-02-24 13:00:00,458.14,460.35,457.42,459.81,2146.0,443.7922,445.933,443.0948,445.4099,2146.0
2022-02-24 13:10:00,459.39,460.84,458.7,460.84,1300.0,445.0031,446.4077,444.3347,446.4077,1300.0
2022-02-24 13:20:00,460.35,461.03,458.46,458.46,2008.0,445.933,446.5917,444.1022,444.1022,2008.0
2022-02-24 13:30:00,458.41,459.16,458.1,459.14,2300.0,444.0538,444.7803,443.7535,444.7609,2300.0
2022-02-24 13:40:00,459.41,459.41,458.43,459.39,1504.0,445.0224,445.0224,444.0731,445.0031,1504.0
2022-02-24 13:50:00,460.63,461.45,458.47,458.47,1100.0,446.2042,446.9986,444.1119,444.1119,1100.0
2022-02-24 14:00:00,457.89,459.53,457.33,458.14,3966.0,443.55,445.1387,443.0076,443.7922,3966.0
2022-02-24 14:10:00,458.41,460.37,458.41,460.25,600.0,444.0538,445.9524,444.0538,445.8361,600.0
2022-02-24 14:20:00,460.46,460.88,460.06,460.28,1680.0,446.0396,446.4464,445.6521,445.8652,1680.0
2022-02-24 14:30:00,460.98,462.34,460.9,461.88,2200.0,446.5433,447.8607,446.4658,447.4151,2200.0
2022-02-24 14:40:00,462.06,462.2,461.3,461.36,2831.0,447.5895,447.7251,446.8533,446.9114,2831.0
2022-02-24 14:50:00,462.08,462.44,461.66,462.09,1300.0,447.6088,447.9576,447.202,447.6185,1300.0
2022-02-24 15:00:00,462.19,463.86,462.02,463.2,3747.0,447.7154,449.3331,447.5507,448.6937,3747.0
2022-02-24 15:10:00,463.49,463.97,463.02,463.38,1965.0,448.9747,449.4396,448.5194,448.8681,1965.0
2022-02-24 15:20:00,463.37,463.59,461.87,461.87,4340.0,448.8584,449.0715,447.4054,447.4054,4340.0
2022-02-24 15:30:00,462.66,466.02,462.61,465.92,2100.0,448.1707,451.4254,448.1222,451.3286,2100.0
2022-02-24 15:40:00,466.19,466.28,465.01,465.06,6507.0,451.5901,451.6773,450.4471,450.4955,6507.0
2022-02-24 15:50:00,465.42,467.0,464.74,465.98,34818.0,450.8442,452.3747,450.1855,451.3867,34818.0
2022-02-25 09:30:00,466.71,473.39,466.71,473.39,3009.0,452.0938,458.5646,452.0938,458.5646,3009.0
2022-02-25 09:40:00,471.47,472.01,468.98,472.01,870.0,456.7048,457.2278,454.2927,457.2278,870.0
2022-02-25 09:50:00,468.8,468.8,465.55,465.55,300.0,454.1184,454.1184,450.9702,450.9702,300.0
2022-02-25 10:00:00,465.93,466.79,465.19,466.79,1141.0,451.3383,452.1713,450.6214,452.1713,1141.0
2022-02-25 10:10:00,468.89,469.0,466.53,466.81,1100.0,454.2056,454.3121,451.9195,452.1907,1100.0
2022-02-25 10:20:00,467.62,469.41,467.59,469.41,1000.0,452.9753,454.7093,452.9463,454.7093,1000.0
2022-02-25 10:30:00,468.83,470.44,468.83,470.12,1147.0,454.1474,455.707,454.1474,455.397,1147.0
2022-02-25 10:40:00,470.97,471.67,470.97,471.67,300.0,456.2204,456.8985,456.2204,456.8985,300.0
2022-02-25 10:50:00,470.85,471.45,470.44,470.44,1441.0,456.1042,456.6854,455.707,455.707,1441.0
2022-02-25 11:00:00,469.52,473.04,469.52,472.28,1875.0,454.8158,458.2256,454.8158,457.4894,1875.0
2022-02-25 11:10:00,472.54,473.02,470.22,471.39,1350.0,457.7412,458.2062,455.4939,456.6273,1350.0
2022-02-25 11:20:00,471.61,472.46,471.45,471.92,1200.0,456.8404,457.6637,456.6854,457.1407,1200.0
2022-02-25 11:30:00,472.76,473.0,471.34,471.34,1255.0,457.9544,458.1868,456.5788,456.5788,1255.0
2022-02-25 11:40:00,469.92,470.57,469.79,470.34,1506.0,455.2033,455.8329,455.0774,455.6101,1506.0
2022-02-25 11:50:00,471.59,471.59,470.6,471.4,1507.0,456.821,456.821,455.862,456.6369,1507.0
2022-02-25 12:00:00,471.05,471.85,471.05,471.41,1833.0,456.2979,457.0729,456.2979,456.6466,1833.0
2022-02-25 12:10:00,471.6,472.13,471.38,471.38,1849.0,456.8307,457.3441,456.6176,456.6176,1849.0
2022-02-25 12:20:00,471.27,471.27,469.88,470.97,1154.0,456.511,456.511,455.1645,456.2204,1154.0
2022-02-25 12:30:00,471.64,472.85,471.47,472.4,1200.0,456.8694,458.0415,456.7048,457.6056,1200.0
2022-02-25 12:40:00,472.7,472.84,471.57,471.57,1200.0,457.8962,458.0318,456.8016,456.8016,1200.0
2022-02-25 12:50:00,471.37,472.05,470.78,471.84,2062.0,456.6079,457.2666,456.0364,457.0632,2062.0
2022-02-25 13:00:00,472.3,472.3,470.87,471.35,1461.0,457.5088,457.5088,456.1235,456.5885,1461.0
2022-02-25 13:10:00,470.99,471.7,470.94,471.55,1713.0,456.2398,456.9276,456.1914,456.7822,1713.0
2022-02-25 13:20:00,471.17,472.45,471.17,472.45,800.0,456.4141,457.6541,456.4141,457.6541,800.0
2022-02-25 13:30:00,472.39,473.03,472.26,472.59,1450.0,457.5959,458.2159,457.47,457.7897,1450.0
2022-02-25 13:40:00,473.06,473.82,473.06,473.56,756.0,458.245,458.9812,458.245,458.7293,756.0
2022-02-25 13:50:00,473.79,473.79,472.07,472.47,1017.0,458.9521,458.9521,457.286,457.6734,1017.0
2022-02-25 14:00:00,472.1,473.55,471.72,473.16,2272.0,457.315,458.7196,456.9469,458.3418,2272.0
2022-02-25 14:10:00,472.59,473.31,472.2,472.2,829.0,457.7897,458.4871,457.4119,457.4119,829.0
2022-02-25 14:20:00,471.91,473.12,471.91,473.07,1841.0,457.131,458.3031,457.131,458.2546,1841.0
2022-02-25 14:30:00,473.22,474.26,473.07,474.03,4000.0,458.3999,459.4074,458.2546,459.1846,4000.0
2022-02-25 14:40:00,473.84,474.93,473.15,474.03,3300.0,459.0005,460.0564,458.3321,459.1846,3300.0
2022-02-25 14:50:00,473.22,474.33,472.63,473.7,2502.0,458.3999,459.4752,457.8284,458.8649,2502.0
2022-02-25 15:00:00,473.72,473.78,473.02,473.47,500.0,458.8843,458.9424,458.2062,458.6421,500.0
2022-02-25 15:10:00,473.53,474.42,473.17,474.0,2382.0,458.7002,459.5624,458.3515,459.1555,2382.0
2022-02-25 15:20:00,474.67,475.88,474.67,475.12,5608.0,459.8045,460.9766,459.8045,460.2404,5608.0
2022-02-25 15:30:00,475.27,475.68,474.08,474.58,5530.0,460.3857,460.7829,459.233,459.7174,5530.0
2022-02-25 15:40:00,475.0,476.07,474.76,475.5,6126.0,460.1242,461.1607,459.8917,460.6085,6126.0
2022-02-25 15:50:00,475.74,477.01,475.73,476.71,10537.0,460.841,462.0713,460.8313,461.7807,10537.0
2022-02-28 09:30:00,470.17,475.65,470.17,473.79,4106.0,455.4455,460.7538,455.4455,458.9521,4106.0
2022-02-28 09:40:00,472.05,472.06,471.49,471.64,617.0,457.2666,457.2763,456.7241,456.8694,617.0
2022-02-28 09:50:00,471.5,471.8,471.27,471.27,4600.0,456.7338,457.0244,456.511,456.511,4600.0
2022-02-28 10:00:00,470.43,471.59,468.73,469.39,1502.0,455.6973,456.821,454.0506,454.6899,1502.0
2022-02-28 10:10:00,469.01,469.01,468.13,468.53,1048.0,454.3218,454.3218,453.4694,453.8568,1048.0
2022-02-28 10:20:00,469.78,469.88,469.16,469.61,700.0,455.0677,455.1645,454.4671,454.903,700.0
2022-02-28 10:30:00,470.81,471.56,470.81,471.31,3375.0,456.0654,456.7919,456.0654,456.5498,3375.0
2022-02-28 10:40:00,471.66,471.79,471.15,471.31,1973.0,456.8888,457.0147,456.3948,456.5498,1973.0
2022-02-28 10:50:00,471.2,471.88,470.8,471.12,2900.0,456.4432,457.1019,456.0557,456.3657,2900.0
2022-02-28 11:00:00,471.96,471.96,471.09,471.57,1706.0,457.1794,457.1794,456.3367,456.8016,1706.0
2022-02-28 11:10:00,473.29,473.94,472.79,472.79,3200.0,458.4678,459.0974,457.9834,457.9834,3200.0
2022-02-28 11:20:00,473.44,473.87,472.03,473.76,8804.0,458.6131,459.0296,457.2472,458.923,8804.0
2022-02-28 11:30:00,474.11,474.45,473.27,473.28,1801.0,459.2621,459.5914,458.4484,458.4581,1801.0
2022-02-28 11:40:00,473.28,473.28,472.26,472.54,1392.0,458.4581,458.4581,457.47,457.7412,1392.0
2022-02-28 11:50:00,471.78,472.57,471.78,472.57,900.0,457.005,457.7703,457.005,457.7703,900.0
2022-02-28 12:00:00,472.93,473.54,471.58,471.58,1118.0,458.119,458.7099,456.8113,456.8113,1118.0
2022-02-28 12:10:00,471.0,471.03,470.52,470.62,1416.0,456.2495,456.2785,455.7845,455.8814,1416.0
2022-02-28 12:20:00,469.99,470.88,469.72,470.88,400.0,455.2711,456.1332,455.0096,456.1332,400.0
2022-02-28 12:30:00,471.04,471.91,470.44,471.01,1726.0,456.2882,457.131,455.707,456.2592,1726.0
2022-02-28 12:40:00,471.21,471.21,470.0,470.21,1000.0,456.4529,456.4529,455.2808,455.4842,1000.0
2022-02-28 12:50:00,470.71,470.77,469.88,470.77,1241.0,455.9686,456.0267,455.1645,456.0267,1241.0
2022-02-28 13:00:00,470.86,471.93,470.86,471.93,1815.0,456.1139,457.1503,456.1139,457.1503,1815.0
2022-02-28 13:10:00,472.28,472.28,470.63,470.63,2643.0,457.4894,457.4894,455.8911,455.8911,2643.0
2022-02-28 13:20:00,469.98,470.75,469.85,470.75,700.0,455.2614,456.0073,455.1355,456.0073,700.0
2022-02-28 13:30:00,470.9,471.03,469.97,470.87,1500.0,456.1526,456.2785,455.2517,456.1235,1500.0
2022-02-28 13:40:00,470.87,472.48,470.87,472.13,2211.0,456.1235,457.6831,456.1235,457.3441,2211.0
2022-02-28 13:50:00,472.25,472.86,472.25,472.62,1319.0,457.4603,458.0512,457.4603,457.8187,1319.0
2022-02-28 14:00:00,472.25,472.28,468.93,468.93,1558.0,457.4603,457.4894,454.2443,454.2443,1558.0
2022-02-28 14:10:00,468.01,470.02,468.01,469.39,2410.0,453.3531,455.3002,453.3531,454.6899,2410.0
2022-02-28 14:20:00,469.0,470.03,468.63,468.82,800.0,454.3121,455.3099,453.9537,454.1377,800.0
2022-02-28 14:30:00,469.25,469.25,468.05,468.12,508.0,454.5543,454.5543,453.3919,453.4597,508.0
2022-02-28 14:40:00,468.5,470.85,468.5,469.64,1412.0,453.8278,456.1042,453.8278,454.9321,1412.0
2022-02-28 14:50:00,469.64,470.79,469.13,470.37,1615.0,454.9321,456.046,454.438,455.6392,1615.0
2022-02-28 15:00:00,470.0,470.0,468.13,468.54,2026.0,455.2808,455.2808,453.4694,453.8665,2026.0
2022-02-28 15:10:00,468.85,470.61,468.68,470.61,900.0,454.1668,455.8717,454.0021,455.8717,900.0
2022-02-28 15:20:00,470.4,471.85,470.4,471.17,2354.0,455.6683,457.0729,455.6683,456.4141,2354.0
2022-02-28 15:30:00,471.16,471.16,469.6,470.32,3650.0,456.4045,456.4045,454.8933,455.5908,3650.0
2022-02-28 15:40:00,470.42,473.46,470.42,473.36,3526.0,455.6876,458.6324,455.6876,458.5356,3526.0
2022-02-28 15:50:00,475.11,477.18,473.86,477.06,32887.0,460.2308,462.2359,459.0199,462.1197,32887.0
2022-03-01 09:30:00,476.89,477.0,474.65,476.59,3426.0,461.955,462.0616,459.7852,461.6644,3426.0
2022-03-01 09:40:00,479.04,479.98,476.03,476.03,848.0,464.0377,464.9482,461.1219,461.1219,848.0
2022-03-01 09:50:00,475.69,475.69,473.1,473.58,950.0,460.7926,460.7926,458.2837,458.7487,950.0
2022-03-01 10:00:00,473.14,474.51,472.82,474.27,1110.0,458.3225,459.6495,458.0125,459.4171,1110.0
2022-03-01 10:10:00,473.43,473.87,472.35,472.91,1200.0,458.6034,459.0296,457.5572,458.0997,1200.0
2022-03-01 10:20:00,472.63,473.04,470.04,472.84,3267.0,457.8284,458.2256,455.3195,458.0318,3267.0
2022-03-01 10:30:00,472.43,472.57,468.5,469.8,1988.0,457.6347,457.7703,453.8278,455.0871,1988.0
2022-03-01 10:40:00,468.68,469.72,467.95,468.86,1600.0,454.0021,455.0096,453.295,454.1765,1600.0
2022-03-01 10:50:00,470.31,470.93,468.99,469.81,3418.0,455.5811,456.1817,454.3024,455.0967,3418.0
2022-03-01 11:00:00,470.09,474.22,470.09,472.7,2525.0,455.368,459.3686,455.368,457.8962,2525.0
2022-03-01 11:10:00,471.81,473.0,470.84,471.82,3801.0,457.0341,458.1868,456.0945,457.0438,3801.0
2022-03-01 11:20:00,471.67,472.82,471.41,472.06,3106.0,456.8985,458.0125,456.6466,457.2763,3106.0
2022-03-01 11:30:00,471.62,471.62,470.05,470.81,1798.0,456.8501,456.8501,455.3292,456.0654,1798.0
2022-03-01 11:40:00,470.47,470.47,467.08,467.89,1775.0,455.7361,455.7361,452.4522,453.2369,1775.0
2022-03-01 11:50:00,467.89,468.02,467.38,467.38,1700.0,453.2369,453.3628,452.7428,452.7428,1700.0
2022-03-01 12:00:00,466.67,466.89,465.77,466.65,3610.0,452.0551,452.2682,451.1833,452.0357,3610.0
2022-03-01 12:10:00,465.92,466.44,465.18,466.44,3010.0,451.3286,451.8323,450.6117,451.8323,3010.0
2022-03-01 12:20:00,466.45,466.54,466.04,466.54,1200.0,451.842,451.9291,451.4448,451.9291,1200.0
2022-03-01 12:30:00,466.35,466.78,465.9,465.9,446.0,451.7451,452.1616,451.3092,451.3092,446.0
2022-03-01 12:40:00,466.2,466.6,465.99,466.46,4600.0,451.5998,451.9873,451.3964,451.8517,4600.0
2022-03-01 12:50:00,467.3,467.98,467.22,467.23,1020.0,452.6653,453.3241,452.5879,452.5975,1020.0
2022-03-01 13:00:00,467.21,467.8,466.34,466.38,3627.0,452.5782,453.1497,451.7354,451.7742,3627.0
2022-03-01 13:10:00,466.68,466.75,466.23,466.23,1123.0,452.0648,452.1326,451.6289,451.6289,1123.0
2022-03-01 13:20:00,465.26,465.27,464.1,464.22,1701.0,450.6892,450.6989,449.5656,449.6818,1701.0
2022-03-01 13:30:00,464.28,464.99,463.56,464.65,2698.0,449.7399,450.4277,449.0425,450.0983,2698.0
2022-03-01 13:40:00,464.59,465.25,463.96,463.96,2400.0,450.0402,450.6795,449.4299,449.4299,2400.0
2022-03-01 13:50:00,464.44,464.97,464.07,464.5,1908.0,449.8949,450.4083,449.5365,449.953,1908.0
2022-03-01 14:00:00,463.66,464.34,462.91,463.81,2838.0,449.1393,449.798,448.4128,449.2846,2838.0
2022-03-01 14:10:00,462.77,463.92,462.48,463.78,3328.0,448.2772,449.3912,447.9963,449.2556,3328.0
2022-03-01 14:20:00,464.78,466.67,464.78,466.28,900.0,450.2243,452.0551,450.2243,451.6773,900.0
2022-03-01 14:30:00,465.86,466.76,465.86,466.45,1748.0,451.2704,452.1423,451.2704,451.842,1748.0
2022-03-01 14:40:00,466.45,466.81,466.45,466.54,602.0,451.842,452.1907,451.842,451.9291,602.0
2022-03-01 14:50:00,466.54,466.54,464.47,464.67,2402.0,451.9291,451.9291,449.924,450.1177,2402.0
2022-03-01 15:00:00,464.86,467.63,464.76,467.63,732.0,450.3018,452.985,450.2049,452.985,732.0
2022-03-01 15:10:00,467.72,467.72,466.38,466.38,2232.0,453.0722,453.0722,451.7742,451.7742,2232.0
2022-03-01 15:20:00,466.88,466.9,466.17,466.35,1932.0,452.2585,452.2779,451.5707,451.7451,1932.0
2022-03-01 15:30:00,465.2,466.94,465.2,466.72,3622.0,450.6311,452.3166,450.6311,452.1035,3622.0
2022-03-01 15:40:00,467.21,467.42,464.86,464.86,4494.0,452.5782,452.7816,450.3018,450.3018,4494.0
2022-03-01 15:50:00,463.84,466.47,463.61,466.37,18687.0,449.3137,451.8613,449.0909,451.7645,18687.0
2022-03-02 09:30:00,468.33,471.34,466.38,471.34,2897.0,453.6631,456.5788,451.7742,456.5788,2897.0
2022-03-02 09:40:00,472.47,476.05,472.47,475.88,1433.0,457.6734,461.1413,457.6734,460.9766,1433.0
2022-03-02 09:50:00,474.16,476.62,473.39,476.62,1700.0,459.3105,461.6935,458.5646,461.6935,1700.0
2022-03-02 10:00:00,475.29,476.81,474.98,475.54,3227.0,460.4051,461.8775,460.1048,460.6473,3227.0
2022-03-02 10:10:00,473.91,475.24,472.77,474.15,1899.0,459.0683,460.3567,457.964,459.3008,1899.0
2022-03-02 10:20:00,475.06,479.0,474.73,478.09,2607.0,460.1823,463.9989,459.8627,463.1174,2607.0
2022-03-02 10:30:00,475.96,477.85,475.45,476.74,1200.0,461.0541,462.8849,460.5601,461.8097,1200.0
2022-03-02 10:40:00,476.86,478.97,476.56,478.97,801.0,461.926,463.9699,461.6353,463.9699,801.0
2022-03-02 10:50:00,477.95,478.23,477.0,478.06,2467.0,462.9818,463.253,462.0616,463.0884,2467.0
2022-03-02 11:00:00,478.41,479.36,477.74,479.36,701.0,463.4274,464.3477,462.7784,464.3477,701.0
2022-03-02 11:10:00,478.54,479.37,478.41,478.71,1614.0,463.5533,464.3573,463.4274,463.718,1614.0
2022-03-02 11:20:00,478.78,479.14,478.11,479.06,1981.0,463.7858,464.1345,463.1368,464.0571,1981.0
2022-03-02 11:30:00,479.31,479.95,478.96,478.98,1000.0,464.2992,464.9192,463.9602,463.9796,1000.0
2022-03-02 11:40:00,479.2,479.2,478.27,478.27,1300.0,464.1927,464.1927,463.2918,463.2918,1300.0
2022-03-02 11:50:00,479.12,479.12,478.18,478.89,1394.0,464.1152,464.1152,463.2046,463.8924,1394.0
2022-03-02 12:00:00,479.43,480.51,479.43,480.04,1300.0,464.4155,465.4616,464.4155,465.0064,1300.0
2022-03-02 12:10:00,480.58,480.58,479.28,479.28,877.0,465.5295,465.5295,464.2702,464.2702,877.0
2022-03-02 12:20:00,479.5,480.46,479.38,480.46,500.0,464.4833,465.4132,464.367,465.4132,500.0
2022-03-02 12:30:00,480.82,481.22,480.46,480.46,11794.0,465.7619,466.1494,465.4132,465.4132,11794.0
2022-03-02 12:40:00,479.92,480.18,479.12,480.18,1762.0,464.8901,465.142,464.1152,465.142,1762.0
2022-03-02 12:50:00,480.13,480.36,479.34,479.34,1008.0,465.0935,465.3163,464.3283,464.3283,1008.0
2022-03-02 13:00:00,479.91,480.88,479.91,480.37,720.0,464.8804,465.8201,464.8804,465.326,720.0
2022-03-02 13:10:00,479.32,479.69,479.15,479.15,1050.0,464.3089,464.6673,464.1442,464.1442,1050.0
2022-03-02 13:20:00,479.57,479.92,478.89,479.41,1537.0,464.5511,464.8901,463.8924,464.3961,1537.0
2022-03-02 13:30:00,479.55,480.88,479.54,480.71,6573.0,464.5317,465.8201,464.522,465.6554,6573.0
2022-03-02 13:40:00,480.24,480.24,479.29,479.83,4941.0,465.2001,465.2001,464.2799,464.8029,4941.0
2022-03-02 13:50:00,480.3,480.32,479.52,479.53,1945.0,465.2582,465.2776,464.5026,464.5123,1945.0
2022-03-02 14:00:00,480.09,480.09,478.85,479.96,2500.0,465.0548,465.0548,463.8536,464.9289,2500.0
2022-03-02 14:10:00,480.76,481.7,480.4,481.59,1800.0,465.7038,466.6144,465.3551,466.5078,1800.0
2022-03-02 14:20:00,481.64,481.64,480.16,480.16,2852.0,466.5563,466.5563,465.1226,465.1226,2852.0
2022-03-02 14:30:00,480.9,481.37,480.74,480.84,978.0,465.8394,466.2947,465.6844,465.7813,978.0
2022-03-02 14:40:00,481.06,481.56,480.63,480.82,9917.0,465.9944,466.4788,465.5779,465.7619,9917.0
2022-03-02 14:50:00,480.81,480.81,479.7,480.12,1491.0,465.7522,465.7522,464.677,465.0839,1491.0
2022-03-02 15:00:00,480.11,481.72,480.11,481.55,1270.0,465.0742,466.6337,465.0742,466.4691,1270.0
2022-03-02 15:10:00,480.54,480.69,479.74,480.69,3634.0,465.4907,465.636,464.7158,465.636,3634.0
2022-03-02 15:20:00,480.65,481.95,480.47,481.89,1800.0,465.5973,466.8565,465.4229,466.7984,1800.0
2022-03-02 15:30:00,481.87,482.41,481.63,482.2,2089.0,466.7791,467.3021,466.5466,467.0987,2089.0
2022-03-02 15:40:00,481.77,482.1,479.4,480.24,8889.0,466.6822,467.0018,464.3864,465.2001,8889.0
2022-03-02 15:50:00,481.05,481.26,479.54,480.6,36540.0,465.9847,466.1882,464.522,465.5488,36540.0
2022-03-03 09:30:00,483.42,486.05,482.3,484.0,2506.0,468.2805,470.8281,467.1956,468.8423,2506.0
2022-03-03 09:40:00,484.0,485.62,483.0,483.0,3538.0,468.8423,470.4116,467.8737,467.8737,3538.0
2022-03-03 09:50:00,483.48,486.0,482.46,483.5,15088.0,468.3386,470.7797,467.3506,468.358,15088.0
2022-03-03 10:00:00,484.0,484.0,482.8,483.2,400.0,468.8423,468.8423,467.6799,468.0674,400.0
2022-03-03 10:10:00,483.21,484.12,483.18,484.12,1888.0,468.0771,468.9586,468.048,468.9586,1888.0
2022-03-03 10:20:00,484.37,484.46,482.9,484.46,1281.0,469.2008,469.2879,467.7768,469.2879,1281.0
2022-03-03 10:30:00,484.24,484.24,482.0,482.5,2235.0,469.0748,469.0748,466.905,467.3893,2235.0
2022-03-03 10:40:00,483.82,484.86,482.83,482.96,5199.0,468.668,469.6754,467.709,467.8349,5199.0
2022-03-03 10:50:00,482.0,482.76,481.58,481.58,5697.0,466.905,467.6412,466.4981,466.4981,5697.0
2022-03-03 11:00:00,481.93,482.02,481.14,482.02,2402.0,466.8372,466.9244,466.0719,466.9244,2402.0
2022-03-03 11:10:00,479.94,482.0,479.94,482.0,1133.0,464.9095,466.905,464.9095,466.905,1133.0
2022-03-03 11:20:00,481.81,483.29,481.8,483.21,946.0,466.7209,468.1546,466.7112,468.0771,946.0
2022-03-03 11:30:00,483.19,484.79,483.18,483.72,2234.0,468.0577,469.6076,468.048,468.5711,2234.0
2022-03-03 11:40:00,484.01,485.15,484.01,484.35,1665.0,468.852,469.9563,468.852,469.1814,1665.0
2022-03-03 11:50:00,484.29,484.29,482.99,483.62,1900.0,469.1233,469.1233,467.864,468.4742,1900.0
2022-03-03 12:00:00,483.85,484.88,482.18,483.92,26470.0,468.697,469.6948,467.0793,468.7649,26470.0
2022-03-03 12:10:00,483.61,484.2,482.79,483.53,1117.0,468.4646,469.0361,467.6702,468.3871,1117.0
2022-03-03 12:20:00,482.42,482.51,482.01,482.01,411.0,467.3118,467.399,466.9147,466.9147,411.0
2022-03-03 12:30:00,482.49,484.99,482.22,484.45,1500.0,467.3796,469.8013,467.1181,469.2783,1500.0
2022-03-03 12:40:00,484.28,484.28,482.26,483.28,3451.0,469.1136,469.1136,467.1568,468.1449,3451.0
2022-03-03 12:50:00,483.05,483.2,482.53,483.2,2221.0,467.9221,468.0674,467.4184,468.0674,2221.0
2022-03-03 13:00:00,483.65,484.21,482.48,482.5,1715.0,468.5033,469.0458,467.3699,467.3893,1715.0
2022-03-03 13:10:00,482.67,483.02,482.63,482.97,600.0,467.554,467.893,467.5153,467.8446,600.0
2022-03-03 13:20:00,482.75,483.85,482.22,483.34,1363.0,467.6315,468.697,467.1181,468.203,1363.0
2022-03-03 13:30:00,482.81,483.74,482.5,483.74,905.0,467.6896,468.5905,467.3893,468.5905,905.0
2022-03-03 13:40:00,483.52,484.29,483.32,484.29,1050.0,468.3774,469.1233,468.1836,469.1233,1050.0
2022-03-03 13:50:00,484.37,485.53,484.36,484.83,2244.0,469.2008,470.3244,469.1911,469.6464,2244.0
2022-03-03 14:00:00,484.49,484.97,483.22,483.68,12457.0,469.317,469.782,468.0868,468.5324,12457.0
2022-03-03 14:10:00,483.8,485.49,483.37,484.08,3192.0,468.6486,470.2857,468.2321,468.9198,3192.0
2022-03-03 14:20:00,483.98,483.98,482.9,483.16,8405.0,468.823,468.823,467.7768,468.0287,8405.0
2022-03-03 14:30:00,482.92,482.99,481.95,482.02,9392.0,467.7962,467.864,466.8565,466.9244,9392.0
2022-03-03 14:40:00,482.46,482.49,481.43,481.43,922.0,467.3506,467.3796,466.3528,466.3528,922.0
2022-03-03 14:50:00,481.05,481.11,480.04,480.69,2110.0,465.9847,466.0429,465.0064,465.636,2110.0
2022-03-03 15:00:00,480.47,480.77,480.33,480.68,1400.0,465.4229,465.7135,465.2873,465.6263,1400.0
2022-03-03 15:10:00,480.84,481.8,480.83,481.3,3612.0,465.7813,466.7112,465.7716,466.2269,3612.0
2022-03-03 15:20:00,482.07,483.21,481.65,483.18,1100.0,466.9728,468.0771,466.5659,468.048,1100.0
2022-03-03 15:30:00,482.68,482.68,481.17,481.35,2935.0,467.5637,467.5637,466.101,466.2753,2935.0
2022-03-03 15:40:00,481.94,482.39,480.85,481.84,4368.0,466.8469,467.2828,465.791,466.75,4368.0
2022-03-03 15:50:00,481.3,481.78,480.58,481.05,18067.0,466.2269,466.6919,465.5295,465.9847,18067.0
2022-03-04 09:30:00,476.09,478.94,476.02,476.02,1428.0,461.1801,463.9408,461.1123,461.1123,1428.0
2022-03-04 09:40:00,480.74,480.74,475.67,476.19,2112.0,465.6844,465.6844,460.7732,461.2769,2112.0
2022-03-04 09:50:00,477.32,479.35,476.15,479.25,1446.0,462.3715,464.338,461.2382,464.2411,1446.0
2022-03-04 10:00:00,480.0,480.39,477.94,479.97,6253.0,464.9676,465.3454,462.9721,464.9386,6253.0
2022-03-04 10:10:00,477.59,477.6,475.31,475.31,400.0,462.6331,462.6428,460.4245,460.4245,400.0
2022-03-04 10:20:00,476.14,476.6,476.14,476.56,647.0,461.2285,461.6741,461.2285,461.6353,647.0
2022-03-04 10:30:00,476.5,477.0,475.9,476.32,2671.0,461.5772,462.0616,460.996,461.4029,2671.0
2022-03-04 10:40:00,475.77,476.29,473.4,474.16,10715.0,460.8701,461.3738,458.5743,459.3105,10715.0
2022-03-04 10:50:00,473.89,474.21,472.68,473.24,1200.0,459.049,459.3589,457.8769,458.4193,1200.0
2022-03-04 11:00:00,473.24,473.95,472.64,473.95,900.0,458.4193,459.1071,457.8381,459.1071,900.0
2022-03-04 11:10:00,473.75,476.5,473.59,476.45,2491.0,458.9133,461.5772,458.7584,461.5288,2491.0
2022-03-04 11:20:00,476.02,476.58,475.17,476.33,1502.0,461.1123,461.6547,460.2889,461.4126,1502.0
2022-03-04 11:30:00,475.87,476.56,475.86,476.06,1111.0,460.967,461.6353,460.9573,461.151,1111.0
2022-03-04 11:40:00,477.06,478.1,476.17,476.17,8154.0,462.1197,463.1271,461.2576,461.2576,8154.0
2022-03-04 11:50:00,476.46,476.88,475.49,475.96,12303.0,461.5385,461.9453,460.5989,461.0541,12303.0
2022-03-04 12:00:00,475.88,476.7,475.21,476.7,4855.0,460.9766,461.771,460.3276,461.771,4855.0
2022-03-04 12:10:00,478.65,480.54,478.65,480.27,1100.0,463.6599,465.4907,463.6599,465.2292,1100.0
2022-03-04 12:20:00,480.2,480.47,479.75,480.47,604.0,465.1614,465.4229,464.7254,465.4229,604.0
2022-03-04 12:30:00,479.94,481.53,479.91,481.14,1583.0,464.9095,466.4497,464.8804,466.0719,1583.0
2022-03-04 12:40:00,480.54,480.54,479.44,480.19,1234.0,465.4907,465.4907,464.4252,465.1517,1234.0
2022-03-04 12:50:00,480.2,481.28,479.27,481.28,1492.0,465.1614,466.2075,464.2605,466.2075,1492.0
2022-03-04 13:00:00,481.46,484.4,481.45,484.4,5612.0,466.3819,469.2298,466.3722,469.2298,5612.0
2022-03-04 13:10:00,484.11,484.11,483.4,483.41,919.0,468.9489,468.9489,468.2611,468.2708,919.0
2022-03-04 13:20:00,483.62,484.43,483.62,484.43,1618.0,468.4742,469.2589,468.4742,469.2589,1618.0
2022-03-04 13:30:00,483.52,483.77,482.81,483.73,1849.0,468.3774,468.6195,467.6896,468.5808,1849.0
2022-03-04 13:40:00,482.83,482.88,482.3,482.87,900.0,467.709,467.7574,467.1956,467.7477,900.0
2022-03-04 13:50:00,482.93,483.76,482.24,482.24,1984.0,467.8059,468.6099,467.1375,467.1375,1984.0
2022-03-04 14:00:00,482.73,483.44,482.06,482.96,2000.0,467.6121,468.2999,466.9631,467.8349,2000.0
2022-03-04 14:10:00,482.68,483.0,481.82,482.39,2374.0,467.5637,467.8737,466.7306,467.2828,2374.0
2022-03-04 14:20:00,482.81,484.6,482.81,484.33,1965.0,467.6896,469.4236,467.6896,469.162,1965.0
2022-03-04 14:30:00,484.35,485.48,484.27,485.08,3101.0,469.1814,470.276,469.1039,469.8885,3101.0
2022-03-04 14:40:00,484.71,484.78,482.69,482.69,1400.0,469.5301,469.5979,467.5734,467.5734,1400.0
2022-03-04 14:50:00,482.75,484.22,482.28,482.28,3002.0,467.6315,469.0555,467.1762,467.1762,3002.0
2022-03-04 15:00:00,482.74,484.39,482.56,483.56,1801.0,467.6218,469.2201,467.4474,468.4161,1801.0
2022-03-04 15:10:00,483.68,484.28,483.24,483.88,2963.0,468.5324,469.1136,468.1061,468.7261,2963.0
2022-03-04 15:20:00,483.85,484.44,483.03,484.15,3503.0,468.697,469.2686,467.9027,468.9876,3503.0
2022-03-04 15:30:00,483.95,484.9,483.67,483.91,5456.0,468.7939,469.7142,468.5227,468.7552,5456.0
2022-03-04 15:40:00,484.21,485.84,484.2,484.59,9280.0,469.0458,470.6247,469.0361,469.4139,9280.0
2022-03-04 15:50:00,484.22,488.11,483.54,488.01,14350.0,469.0555,472.8236,468.3968,472.7268,14350.0
2022-03-07 09:30:00,482.94,483.86,482.31,482.31,9111.0,467.8155,468.7067,467.2053,467.2053,9111.0
2022-03-07 09:40:00,482.72,487.71,482.72,487.71,2978.0,467.6024,472.4362,467.6024,472.4362,2978.0
2022-03-07 09:50:00,487.62,490.97,487.62,490.42,2715.0,472.349,475.5941,472.349,475.0613,2715.0
2022-03-07 10:00:00,491.1,496.08,491.1,496.08,4956.0,475.72,480.544,475.72,480.544,4956.0
2022-03-07 10:10:00,495.96,498.88,495.63,498.68,5627.0,480.4278,483.2563,480.1081,483.0626,5627.0
2022-03-07 10:20:00,499.0,503.44,498.34,499.32,12964.0,483.3726,487.6735,482.7333,483.6826,12964.0
2022-03-07 10:30:00,500.1,501.71,498.28,501.54,6731.0,484.4381,485.9977,482.6751,485.833,6731.0
2022-03-07 10:40:00,501.0,501.47,499.84,501.32,4683.0,485.3099,485.7652,484.1863,485.6199,4683.0
2022-03-07 10:50:00,501.61,503.75,501.45,503.71,6052.0,485.9008,487.9738,485.7459,487.9351,6052.0
2022-03-07 11:00:00,503.1,505.84,503.09,504.82,4066.0,487.3442,489.9984,487.3345,489.0103,4066.0
2022-03-07 11:10:00,504.03,505.04,502.73,503.66,6837.0,488.2451,489.2234,486.9858,487.8866,6837.0
2022-03-07 11:20:00,503.92,505.6,503.92,504.83,8662.0,488.1385,489.7659,488.1385,489.02,8662.0
2022-03-07 11:30:00,504.81,505.3,500.81,500.81,5997.0,489.0006,489.4753,485.1259,485.1259,5997.0
2022-03-07 11:40:00,500.45,502.58,500.23,502.15,3324.0,484.7772,486.8405,484.5641,486.4239,3324.0
2022-03-07 11:50:00,502.01,502.02,499.91,500.0,2302.0,486.2883,486.298,484.2541,484.3413,2302.0
2022-03-07 12:00:00,498.39,498.88,496.86,497.16,4268.0,482.7817,483.2563,481.2996,481.5902,4268.0
2022-03-07 12:10:00,497.48,497.48,495.6,495.71,2861.0,481.9002,481.9002,480.0791,480.1856,2861.0
2022-03-07 12:20:00,495.47,495.74,493.17,494.81,5438.0,479.9531,480.2147,477.7252,479.3138,5438.0
2022-03-07 12:30:00,495.34,496.45,494.9,496.45,5121.0,479.8272,480.9024,479.401,480.9024,5121.0
2022-03-07 12:40:00,496.91,498.46,496.41,498.46,1874.0,481.348,482.8495,480.8637,482.8495,1874.0
2022-03-07 12:50:00,498.25,500.45,497.91,499.99,8437.0,482.6461,484.7772,482.3167,484.3316,8437.0
2022-03-07 13:00:00,500.45,501.87,499.99,501.2,4976.0,484.7772,486.1527,484.3316,485.5037,4976.0
2022-03-07 13:10:00,501.2,501.2,498.72,498.72,10763.0,485.5037,485.5037,483.1014,483.1014,10763.0
2022-03-07 13:20:00,498.92,499.72,497.91,499.31,2685.0,483.2951,484.07,482.3167,483.6729,2685.0
2022-03-07 13:30:00,499.6,499.6,498.18,498.81,1800.0,483.9538,483.9538,482.5783,483.1885,1800.0
2022-03-07 13:40:00,499.27,499.27,497.45,497.45,2567.0,483.6341,483.6341,481.8711,481.8711,2567.0
2022-03-07 13:50:00,497.76,497.82,496.9,497.29,1641.0,482.1714,482.2295,481.3384,481.7161,1641.0
2022-03-07 14:00:00,497.89,499.03,497.66,498.95,1461.0,482.2973,483.4016,482.0745,483.3241,1461.0
2022-03-07 14:10:00,499.29,500.35,499.07,500.05,2164.0,483.6535,484.6803,483.4404,484.3897,2164.0
2022-03-07 14:20:00,499.23,499.26,497.89,498.1,5617.0,483.5954,483.6244,482.2973,482.5008,5617.0
2022-03-07 14:30:00,498.09,498.49,497.26,498.1,1929.0,482.4911,482.8786,481.6871,482.5008,1929.0
2022-03-07 14:40:00,498.09,498.09,496.4,496.44,1218.0,482.4911,482.4911,480.854,480.8928,1218.0
2022-03-07 14:50:00,496.24,496.24,495.53,495.53,1700.0,480.699,480.699,480.0113,480.0113,1700.0
2022-03-07 15:00:00,495.51,495.51,494.78,494.79,1100.0,479.9919,479.9919,479.2847,479.2944,1100.0
2022-03-07 15:10:00,494.96,494.96,493.3,493.3,2191.0,479.4591,479.4591,477.8511,477.8511,2191.0
2022-03-07 15:20:00,493.62,494.3,493.04,494.28,3225.0,478.1611,478.8198,477.5992,478.8004,3225.0
2022-03-07 15:30:00,494.04,494.04,491.77,491.9,3217.0,478.5679,478.5679,476.369,476.4949,3217.0
2022-03-07 15:40:00,491.96,493.74,491.48,491.49,3164.0,476.5531,478.2773,476.0881,476.0978,3164.0
2022-03-07 15:50:00,491.68,492.24,490.61,490.61,13957.0,476.2818,476.8243,475.2453,475.2453,13957.0
2022-03-08 09:30:00,493.81,496.32,493.49,495.97,4552.0,478.3451,480.7765,478.0351,480.4375,4552.0
2022-03-08 09:40:00,493.88,495.43,493.5,493.99,2900.0,478.4129,479.9144,478.0448,478.5195,2900.0
2022-03-08 09:50:00,494.13,495.57,493.29,495.29,10815.0,478.6551,480.05,477.8414,479.7788,10815.0
2022-03-08 10:00:00,493.94,493.94,492.58,492.58,426.0,478.4711,478.4711,477.1536,477.1536,426.0
2022-03-08 10:10:00,493.11,494.0,492.51,492.51,972.0,477.667,478.5292,477.0858,477.0858,972.0
2022-03-08 10:20:00,491.94,491.98,490.74,490.74,400.0,476.5337,476.5724,475.3713,475.3713,400.0
2022-03-08 10:30:00,490.26,490.55,489.55,490.55,1218.0,474.9063,475.1872,474.2185,475.1872,1218.0
2022-03-08 10:40:00,490.61,492.68,490.61,491.31,1173.0,475.2453,477.2505,475.2453,475.9234,1173.0
2022-03-08 10:50:00,491.61,492.2,490.65,491.51,1093.0,476.214,476.7855,475.2841,476.1172,1093.0
2022-03-08 11:00:00,491.17,492.04,489.24,489.24,1534.0,475.7878,476.6306,473.9182,473.9182,1534.0
2022-03-08 11:10:00,490.69,492.11,489.85,490.24,2569.0,475.3228,476.6984,474.5091,474.8869,2569.0
2022-03-08 11:20:00,490.34,490.92,489.53,490.72,3109.0,474.9838,475.5456,474.1992,475.3519,3109.0
2022-03-08 11:30:00,490.16,492.14,490.11,490.79,5640.0,474.8094,476.7274,474.761,475.4197,5640.0
2022-03-08 11:40:00,490.81,491.98,490.29,491.96,1874.0,475.4391,476.5724,474.9354,476.5531,1874.0
2022-03-08 11:50:00,492.27,493.35,491.87,491.88,1691.0,476.8534,477.8995,476.4659,476.4756,1691.0
2022-03-08 12:00:00,492.18,492.41,492.17,492.34,800.0,476.7662,476.989,476.7565,476.9212,800.0
2022-03-08 12:10:00,493.31,496.69,493.31,496.23,3120.0,477.8608,481.1349,477.8608,480.6893,3120.0
2022-03-08 12:20:00,496.66,496.66,494.86,496.45,4311.0,481.1059,481.1059,479.3622,480.9024,4311.0
2022-03-08 12:30:00,497.09,499.81,497.09,499.46,1620.0,481.5224,484.1572,481.5224,483.8182,1620.0
2022-03-08 12:40:00,499.43,500.5,498.21,498.83,2860.0,483.7891,484.8256,482.6073,483.2079,2860.0
2022-03-08 12:50:00,498.72,498.91,497.78,498.14,1500.0,483.1014,483.2854,482.1908,482.5395,1500.0
2022-03-08 13:00:00,499.34,501.6,499.34,501.03,2016.0,483.7019,485.8912,483.7019,485.339,2016.0
2022-03-08 13:10:00,502.67,503.49,501.9,502.26,1857.0,486.9276,487.722,486.1818,486.5305,1857.0
2022-03-08 13:20:00,501.74,502.14,499.65,500.37,1609.0,486.0268,486.4142,484.0022,484.6997,1609.0
2022-03-08 13:30:00,499.78,500.57,498.9,499.89,5103.0,484.1282,484.8934,483.2757,484.2347,5103.0
2022-03-08 13:40:00,499.08,500.06,498.43,498.5,6065.0,483.4501,484.3994,482.8204,482.8882,6065.0
2022-03-08 13:50:00,499.61,499.61,497.93,498.12,1440.0,483.9635,483.9635,482.3361,482.5201,1440.0
2022-03-08 14:00:00,498.5,498.5,496.56,497.05,5337.0,482.8882,482.8882,481.009,481.4837,5337.0
2022-03-08 14:10:00,497.18,497.2,496.54,496.91,2166.0,481.6096,481.629,480.9896,481.348,2166.0
2022-03-08 14:20:00,496.41,498.37,495.55,498.37,1160.0,480.8637,482.7623,480.0306,482.7623,1160.0
2022-03-08 14:30:00,498.93,499.38,497.61,499.38,2140.0,483.3048,483.7407,482.0261,483.7407,2140.0
2022-03-08 14:40:00,499.02,499.7,497.84,499.7,3806.0,483.392,484.0507,482.2489,484.0507,3806.0
2022-03-08 14:50:00,499.02,499.48,498.42,498.83,1500.0,483.392,483.8376,482.8107,483.2079,1500.0
2022-03-08 15:00:00,498.9,499.61,497.98,499.45,3088.0,483.2757,483.9635,482.3845,483.8085,3088.0
2022-03-08 15:10:00,498.93,499.02,497.19,497.2,2780.0,483.3048,483.392,481.6193,481.629,2780.0
2022-03-08 15:20:00,496.8,497.11,495.2,495.2,2229.0,481.2415,481.5418,479.6916,479.6916,2229.0
2022-03-08 15:30:00,494.5,494.9,492.84,494.0,3764.0,479.0135,479.401,477.4055,478.5292,3764.0
2022-03-08 15:40:00,493.94,494.13,492.03,492.11,4099.0,478.4711,478.6551,476.6209,476.6984,4099.0
2022-03-08 15:50:00,491.7,493.79,489.42,489.43,13487.0,476.3012,478.3257,474.0926,474.1023,13487.0
2022-03-09 09:30:00,496.0,497.51,495.68,495.69,2827.0,480.4665,481.9292,480.1566,480.1662,2827.0
2022-03-09 09:40:00,494.85,496.28,493.67,493.67,1560.0,479.3526,480.7378,478.2095,478.2095,1560.0
2022-03-09 09:50:00,493.0,493.12,491.75,492.11,1200.0,477.5605,477.6767,476.3496,476.6984,1200.0
2022-03-09 10:00:00,491.81,494.73,491.3,491.75,3968.0,476.4078,479.2363,475.9137,476.3496,3968.0
2022-03-09 10:10:00,492.33,493.9,492.32,492.37,1250.0,476.9115,478.4323,476.9018,476.9502,1250.0
2022-03-09 10:20:00,494.0,494.0,493.81,493.91,1000.0,478.5292,478.5292,478.3451,478.442,1000.0
2022-03-09 10:30:00,493.57,494.59,493.57,493.94,600.0,478.1126,479.1007,478.1126,478.4711,600.0
2022-03-09 10:40:00,494.06,494.06,492.07,493.51,2335.0,478.5873,478.5873,476.6596,478.0545,2335.0
2022-03-09 10:50:00,493.17,494.8,493.16,494.8,2070.0,477.7252,479.3041,477.7155,479.3041,2070.0
2022-03-09 11:00:00,495.08,496.4,494.75,495.81,2089.0,479.5753,480.854,479.2557,480.2825,2089.0
2022-03-09 11:10:00,494.38,497.54,494.38,496.96,2000.0,478.8973,481.9583,478.8973,481.3965,2000.0
2022-03-09 11:20:00,497.73,497.73,496.15,496.15,2647.0,482.1424,482.1424,480.6118,480.6118,2647.0
2022-03-09 11:30:00,495.53,498.51,495.53,497.95,1770.0,480.0113,482.8979,480.0113,482.3555,1770.0
2022-03-09 11:40:00,497.9,498.35,497.57,498.19,1230.0,482.307,482.7429,481.9874,482.588,1230.0
2022-03-09 11:50:00,497.66,498.11,497.06,497.9,1866.0,482.0745,482.5105,481.4933,482.307,1866.0
2022-03-09 12:00:00,498.29,498.29,496.43,496.43,858.0,482.6848,482.6848,480.8831,480.8831,858.0
2022-03-09 12:10:00,496.91,498.23,496.91,498.23,2840.0,481.348,482.6267,481.348,482.6267,2840.0
2022-03-09 12:20:00,497.68,498.19,496.9,496.96,1200.0,482.0939,482.588,481.3384,481.3965,1200.0
2022-03-09 12:30:00,497.32,497.57,496.37,496.37,767.0,481.7452,481.9874,480.8249,480.8249,767.0
2022-03-09 12:40:00,496.45,496.45,494.98,495.23,1022.0,480.9024,480.9024,479.4785,479.7207,1022.0
2022-03-09 12:50:00,495.71,496.66,495.45,496.66,1092.0,480.1856,481.1059,479.9338,481.1059,1092.0
2022-03-09 13:00:00,495.39,496.11,495.38,495.89,1114.0,479.8756,480.5731,479.866,480.36,1114.0
2022-03-09 13:10:00,496.01,496.01,495.03,495.03,1490.0,480.4762,480.4762,479.5269,479.5269,1490.0
2022-03-09 13:20:00,494.54,495.54,494.48,495.54,1377.0,479.0523,480.0209,478.9941,480.0209,1377.0
2022-03-09 13:30:00,494.99,494.99,493.53,493.53,1120.0,479.4882,479.4882,478.0739,478.0739,1120.0
2022-03-09 13:40:00,493.17,493.44,491.68,491.68,510.0,477.7252,477.9867,476.2818,476.2818,510.0
2022-03-09 13:50:00,491.52,491.7,490.13,490.38,3600.0,476.1268,476.3012,474.7804,475.0225,3600.0
2022-03-09 14:00:00,489.77,490.56,489.43,490.38,2789.0,474.4316,475.1969,474.1023,475.0225,2789.0
2022-03-09 14:10:00,490.42,490.61,489.5,489.5,1300.0,475.0613,475.2453,474.1701,474.1701,1300.0
2022-03-09 14:20:00,488.9,489.19,488.79,489.19,1016.0,473.5889,473.8698,473.4823,473.8698,1016.0
2022-03-09 14:30:00,489.18,489.45,489.06,489.26,1724.0,473.8601,474.1217,473.7439,473.9376,1724.0
2022-03-09 14:40:00,489.4,490.88,488.78,490.61,2626.0,474.0732,475.5069,473.4726,475.2453,2626.0
2022-03-09 14:50:00,491.17,492.15,491.16,491.5,3481.0,475.7878,476.7371,475.7781,476.1075,3481.0
2022-03-09 15:00:00,490.71,491.13,490.66,491.08,1039.0,475.3422,475.7491,475.2938,475.7006,1039.0
2022-03-09 15:10:00,491.69,492.08,491.3,491.85,3821.0,476.2915,476.6693,475.9137,476.4465,3821.0
2022-03-09 15:20:00,491.88,491.88,490.9,491.16,2863.0,476.4756,476.4756,475.5263,475.7781,2863.0
2022-03-09 15:30:00,491.46,492.58,490.95,490.95,2600.0,476.0687,477.1536,475.5747,475.5747,2600.0
2022-03-09 15:40:00,490.86,491.05,489.49,489.65,4500.0,475.4875,475.6716,474.1604,474.3154,4500.0
2022-03-09 15:50:00,489.98,489.98,486.85,487.41,25281.0,474.6351,474.6351,471.6031,472.1456,25281.0
2022-03-10 09:30:00,480.75,483.63,480.75,482.35,3825.0,465.6941,468.4839,465.6941,467.244,3825.0
2022-03-10 09:40:00,482.33,482.38,477.46,477.47,1751.0,467.2246,467.2731,462.5072,462.5168,1751.0
2022-03-10 09:50:00,476.53,478.19,475.36,476.95,2700.0,461.6063,463.2143,460.4729,462.0131,2700.0
2022-03-10 10:00:00,476.14,476.32,475.16,475.7,3336.0,461.2285,461.4029,460.2792,460.8023,3336.0
2022-03-10 10:10:00,475.54,476.42,475.34,475.71,2171.0,460.6473,461.4997,460.4536,460.812,2171.0
2022-03-10 10:20:00,474.84,474.84,473.4,473.4,775.0,459.9692,459.9692,458.5743,458.5743,775.0
2022-03-10 10:30:00,473.48,473.68,472.31,473.62,3140.0,458.6518,458.8455,457.5184,458.7874,3140.0
2022-03-10 10:40:00,473.6,475.87,473.5,475.87,1426.0,458.768,460.967,458.6712,460.967,1426.0
2022-03-10 10:50:00,475.65,475.86,474.55,474.55,1550.0,460.7538,460.9573,459.6883,459.6883,1550.0
2022-03-10 11:00:00,473.97,475.19,473.77,475.08,1508.0,459.1265,460.3083,458.9327,460.2017,1508.0
2022-03-10 11:10:00,475.43,476.51,475.43,476.5,1000.0,460.5407,461.5869,460.5407,461.5772,1000.0
2022-03-10 11:20:00,476.34,476.34,475.02,475.4,1580.0,461.4222,461.4222,460.1436,460.5117,1580.0
2022-03-10 11:30:00,475.76,476.33,475.37,476.32,1500.0,460.8604,461.4126,460.4826,461.4029,1500.0
2022-03-10 11:40:00,476.55,478.28,476.55,477.12,500.0,461.6257,463.3015,461.6257,462.1778,500.0
2022-03-10 11:50:00,478.92,479.39,478.81,479.28,831.0,463.9214,464.3767,463.8149,464.2702,831.0
2022-03-10 12:00:00,479.38,480.16,478.78,480.16,1902.0,464.367,465.1226,463.7858,465.1226,1902.0
2022-03-10 12:10:00,481.29,482.13,481.29,482.13,900.0,466.2172,467.0309,466.2172,467.0309,900.0
2022-03-10 12:20:00,482.19,484.79,482.19,484.76,5706.0,467.089,469.6076,467.089,469.5785,5706.0
2022-03-10 12:30:00,484.59,484.88,483.58,483.85,3718.0,469.4139,469.6948,468.4355,468.697,3718.0
2022-03-10 12:40:00,483.85,485.33,483.51,485.33,2081.0,468.697,470.1307,468.3677,470.1307,2081.0
2022-03-10 12:50:00,485.49,486.01,485.15,486.01,3045.0,470.2857,470.7894,469.9563,470.7894,3045.0
2022-03-10 13:00:00,486.09,486.09,485.21,485.21,1316.0,470.8669,470.8669,470.0145,470.0145,1316.0
2022-03-10 13:10:00,485.42,486.04,484.23,486.04,1138.0,470.2179,470.8185,469.0651,470.8185,1138.0
2022-03-10 13:20:00,486.21,486.21,484.65,484.68,892.0,470.9831,470.9831,469.472,469.5011,892.0
2022-03-10 13:30:00,484.01,484.04,483.24,483.25,602.0,468.852,468.8811,468.1061,468.1158,602.0
2022-03-10 13:40:00,483.52,484.07,483.1,484.07,1254.0,468.3774,468.9102,467.9705,468.9102,1254.0
2022-03-10 13:50:00,484.65,484.65,483.65,483.99,1006.0,469.472,469.472,468.5033,468.8327,1006.0
2022-03-10 14:00:00,483.38,483.75,482.88,482.93,2109.0,468.2418,468.6002,467.7574,467.8059,2109.0
2022-03-10 14:10:00,483.12,484.68,483.12,484.52,1638.0,467.9899,469.5011,467.9899,469.3461,1638.0
2022-03-10 14:20:00,484.23,484.26,483.57,483.86,1006.0,469.0651,469.0942,468.4258,468.7067,1006.0
2022-03-10 14:30:00,483.63,484.05,483.63,484.05,928.0,468.4839,468.8908,468.4839,468.8908,928.0
2022-03-10 14:40:00,484.34,485.33,484.03,485.33,2340.0,469.1717,470.1307,468.8714,470.1307,2340.0
2022-03-10 14:50:00,485.38,485.57,484.78,484.78,2201.0,470.1791,470.3632,469.5979,469.5979,2201.0
2022-03-10 15:00:00,485.02,485.43,484.57,485.1,2526.0,469.8304,470.2276,469.3945,469.9079,2526.0
2022-03-10 15:10:00,485.15,485.45,484.86,484.95,1019.0,469.9563,470.2469,469.6754,469.7626,1019.0
2022-03-10 15:20:00,485.08,485.29,483.52,483.64,3806.0,469.8885,470.0919,468.3774,468.4936,3806.0
2022-03-10 15:30:00,484.18,484.31,482.54,482.75,3923.0,469.0167,469.1426,467.4281,467.6315,3923.0
2022-03-10 15:40:00,483.16,483.74,482.84,483.58,6816.0,468.0287,468.5905,467.7187,468.4355,6816.0
2022-03-10 15:50:00,483.74,484.88,483.59,484.75,18533.0,468.5905,469.6948,468.4452,469.5689,18533.0
2022-03-11 09:30:00,486.99,489.29,486.99,489.29,1900.0,471.7387,473.9667,471.7387,473.9667,1900.0
2022-03-11 09:40:00,487.04,488.29,485.79,487.94,850.0,471.7871,472.998,470.5763,472.659,850.0
2022-03-11 09:50:00,489.41,489.48,488.18,488.18,942.0,474.0829,474.1507,472.8914,472.8914,942.0
2022-03-11 10:00:00,487.77,487.77,487.0,487.0,392.0,472.4943,472.4943,471.7484,471.7484,392.0
2022-03-11 10:10:00,486.35,486.35,486.35,486.35,100.0,471.1187,471.1187,471.1187,471.1187,100.0
2022-03-11 10:20:00,484.76,485.8,484.03,485.52,1558.0,469.5785,470.586,468.8714,470.3147,1558.0
2022-03-11 10:30:00,483.88,485.61,483.88,485.61,700.0,468.7261,470.4019,468.7261,470.4019,700.0
2022-03-11 10:40:00,485.96,485.96,485.96,485.96,387.0,470.741,470.741,470.741,470.741,387.0
2022-03-11 10:50:00,486.23,486.31,485.69,486.31,798.0,471.0025,471.08,470.4794,471.08,798.0
2022-03-11 11:00:00,486.75,486.75,485.59,485.59,777.0,471.5062,471.5062,470.3826,470.3826,777.0
2022-03-11 11:10:00,485.05,485.7,484.31,485.7,850.0,469.8595,470.4891,469.1426,470.4891,850.0
2022-03-11 11:20:00,486.03,486.61,485.81,485.81,500.0,470.8088,471.3706,470.5957,470.5957,500.0
2022-03-11 11:30:00,486.25,486.25,485.29,485.97,1022.0,471.0219,471.0219,470.0919,470.7507,1022.0
2022-03-11 11:40:00,486.59,486.59,484.61,485.39,1018.0,471.3512,471.3512,469.4332,470.1888,1018.0
2022-03-11 11:50:00,484.93,485.06,483.06,483.71,1891.0,469.7432,469.8691,467.9318,468.5614,1891.0
2022-03-11 12:00:00,484.7,484.7,483.19,483.46,600.0,469.5204,469.5204,468.0577,468.3193,600.0
2022-03-11 12:10:00,483.3,483.31,482.78,482.89,1303.0,468.1643,468.174,467.6606,467.7671,1303.0
2022-03-11 12:20:00,483.26,483.31,480.97,481.96,1400.0,468.1255,468.174,465.9072,466.8662,1400.0
2022-03-11 12:30:00,481.85,481.97,481.67,481.67,400.0,466.7597,466.8759,466.5853,466.5853,400.0
2022-03-11 12:40:00,481.68,481.68,480.47,480.47,2333.0,466.595,466.595,465.4229,465.4229,2333.0
2022-03-11 12:50:00,481.42,481.86,480.94,480.99,2106.0,466.3431,466.7694,465.8782,465.9266,2106.0
2022-03-11 13:00:00,481.43,481.58,481.43,481.58,321.0,466.3528,466.4981,466.3528,466.4981,321.0
2022-03-11 13:10:00,480.46,480.63,480.39,480.63,400.0,465.4132,465.5779,465.3454,465.5779,400.0
2022-03-11 13:20:00,480.33,480.33,479.8,479.8,600.0,465.2873,465.2873,464.7739,464.7739,600.0
2022-03-11 13:30:00,480.04,480.06,479.0,479.52,1503.0,465.0064,465.0257,463.9989,464.5026,1503.0
2022-03-11 13:40:00,479.17,481.09,479.17,480.7,1319.0,464.1636,466.0235,464.1636,465.6457,1319.0
2022-03-11 13:50:00,480.44,480.44,479.05,479.15,1704.0,465.3938,465.3938,464.0474,464.1442,1704.0
2022-03-11 14:00:00,478.87,478.87,478.67,478.78,1000.0,463.873,463.873,463.6793,463.7858,1000.0
2022-03-11 14:10:00,478.74,478.88,477.72,477.72,1104.0,463.7471,463.8827,462.759,462.759,1104.0
2022-03-11 14:20:00,478.01,478.95,478.01,478.9,1200.0,463.0399,463.9505,463.0399,463.9021,1200.0
2022-03-11 14:30:00,478.9,480.6,478.9,479.89,2013.0,463.9021,465.5488,463.9021,464.8611,2013.0
2022-03-11 14:40:00,479.72,479.76,478.91,478.91,1005.0,464.6964,464.7351,463.9118,463.9118,1005.0
2022-03-11 14:50:00,478.23,478.6,477.64,477.65,1500.0,463.253,463.6115,462.6815,462.6912,1500.0
2022-03-11 15:00:00,477.87,477.9,477.04,477.34,1359.0,462.9043,462.9334,462.1003,462.3909,1359.0
2022-03-11 15:10:00,477.11,477.19,476.51,476.69,2094.0,462.1681,462.2456,461.5869,461.7613,2094.0
2022-03-11 15:20:00,476.6,476.77,476.03,476.45,1803.0,461.6741,461.8388,461.1219,461.5288,1803.0
2022-03-11 15:30:00,476.14,476.14,474.65,474.65,4182.0,461.2285,461.2285,459.7852,459.7852,4182.0
2022-03-11 15:40:00,474.55,474.59,473.18,473.27,8545.0,459.6883,459.727,458.3612,458.4484,8545.0
2022-03-11 15:50:00,473.11,473.82,471.76,471.79,31969.0,458.2934,458.9812,456.9857,457.0147,31969.0
2022-03-14 09:30:00,473.27,475.98,472.27,472.27,4188.0,458.4484,461.0735,457.4797,457.4797,4188.0
2022-03-14 09:40:00,472.26,473.02,469.95,471.1,2248.0,457.47,458.2062,455.2324,456.3463,2248.0
2022-03-14 09:50:00,471.18,473.28,470.19,473.28,1800.0,456.4238,458.4581,455.4648,458.4581,1800.0
2022-03-14 10:00:00,472.8,472.8,470.54,472.56,3203.0,457.9931,457.9931,455.8039,457.7606,3203.0
2022-03-14 10:10:00,473.45,478.91,473.45,478.79,5588.0,458.6227,463.9118,458.6227,463.7955,5588.0
2022-03-14 10:20:00,478.99,481.34,478.53,481.34,3440.0,463.9892,466.2657,463.5437,466.2657,3440.0
2022-03-14 10:30:00,481.32,481.34,480.13,481.09,3381.0,466.2463,466.2657,465.0935,466.0235,3381.0
2022-03-14 10:40:00,481.22,483.75,481.22,483.59,3726.0,466.1494,468.6002,466.1494,468.4452,3726.0
2022-03-14 10:50:00,483.62,487.28,483.62,487.12,5445.0,468.4742,472.0196,468.4742,471.8646,5445.0
2022-03-14 11:00:00,487.13,487.13,486.29,486.71,1797.0,471.8743,471.8743,471.0606,471.4675,1797.0
2022-03-14 11:10:00,486.55,487.48,486.37,486.64,3279.0,471.3125,472.2134,471.1381,471.3997,3279.0
2022-03-14 11:20:00,486.35,486.35,485.13,485.14,1549.0,471.1187,471.1187,469.937,469.9466,1549.0
2022-03-14 11:30:00,485.17,485.74,484.69,485.14,2000.0,469.9757,470.5279,469.5107,469.9466,2000.0
2022-03-14 11:40:00,485.15,485.15,483.7,483.71,1550.0,469.9563,469.9563,468.5517,468.5614,1550.0
2022-03-14 11:50:00,483.33,483.46,481.24,481.42,2787.0,468.1933,468.3193,466.1688,466.3431,2787.0
2022-03-14 12:00:00,481.08,481.08,480.06,480.39,2189.0,466.0138,466.0138,465.0257,465.3454,2189.0
2022-03-14 12:10:00,479.76,481.11,479.71,481.11,1722.0,464.7351,466.0429,464.6867,466.0429,1722.0
2022-03-14 12:20:00,481.23,481.23,480.68,481.08,1452.0,466.1591,466.1591,465.6263,466.0138,1452.0
2022-03-14 12:30:00,481.39,482.66,481.39,482.66,2100.0,466.3141,467.5443,466.3141,467.5443,2100.0
2022-03-14 12:40:00,483.41,483.81,482.35,482.35,975.0,468.2708,468.6583,467.244,467.244,975.0
2022-03-14 12:50:00,482.66,482.66,481.82,482.49,1200.0,467.5443,467.5443,466.7306,467.3796,1200.0
2022-03-14 13:00:00,482.09,482.8,481.98,482.38,1856.0,466.9922,467.6799,466.8856,467.2731,1856.0
2022-03-14 13:10:00,482.22,482.69,481.96,482.54,1776.0,467.1181,467.5734,466.8662,467.4281,1776.0
2022-03-14 13:20:00,483.04,483.26,482.63,483.17,2451.0,467.9124,468.1255,467.5153,468.0383,2451.0
2022-03-14 13:30:00,483.35,483.35,481.95,481.96,701.0,468.2127,468.2127,466.8565,466.8662,701.0
2022-03-14 13:40:00,482.01,482.01,480.67,481.41,1562.0,466.9147,466.9147,465.6166,466.3335,1562.0
2022-03-14 13:50:00,481.82,482.25,481.37,481.37,669.0,466.7306,467.1472,466.2947,466.2947,669.0
2022-03-14 14:00:00,481.1,481.63,481.08,481.58,975.0,466.0332,466.5466,466.0138,466.4981,975.0
2022-03-14 14:10:00,480.7,481.27,480.56,480.7,4591.0,465.6457,466.1978,465.5101,465.6457,4591.0
2022-03-14 14:20:00,480.77,480.77,479.76,479.89,1747.0,465.7135,465.7135,464.7351,464.8611,1747.0
2022-03-14 14:30:00,479.87,481.19,479.87,480.53,1051.0,464.8417,466.1203,464.8417,465.481,1051.0
2022-03-14 14:40:00,480.43,480.77,480.1,480.12,1432.0,465.3841,465.7135,465.0645,465.0839,1432.0
2022-03-14 14:50:00,480.42,482.12,480.42,482.12,3897.0,465.3745,467.0212,465.3745,467.0212,3897.0
2022-03-14 15:00:00,482.05,482.5,481.89,482.03,2276.0,466.9534,467.3893,466.7984,466.934,2276.0
2022-03-14 15:10:00,482.48,483.04,482.18,482.96,2851.0,467.3699,467.9124,467.0793,467.8349,2851.0
2022-03-14 15:20:00,482.85,483.82,482.84,483.17,2982.0,467.7284,468.668,467.7187,468.0383,2982.0
2022-03-14 15:30:00,483.18,483.98,482.5,483.89,6804.0,468.048,468.823,467.3893,468.7358,6804.0
2022-03-14 15:40:00,483.68,484.64,483.47,484.26,6672.0,468.5324,469.4623,468.3289,469.0942,6672.0
2022-03-14 15:50:00,483.72,484.48,483.28,483.41,17507.0,468.5711,469.3073,468.1449,468.2708,17507.0
2022-03-15 09:30:00,490.33,497.66,489.83,495.73,8186.0,474.9741,482.0745,474.4898,480.205,8186.0
2022-03-15 09:40:00,495.17,497.67,492.49,493.7,15271.0,479.6625,482.0842,477.0665,478.2386,15271.0
2022-03-15 09:50:00,493.37,494.13,490.53,493.58,13329.0,477.9189,478.6551,475.1678,478.1223,13329.0
2022-03-15 10:00:00,494.2,494.2,491.79,491.79,1714.0,478.7229,478.7229,476.3884,476.3884,1714.0
2022-03-15 10:10:00,491.93,492.51,491.34,491.96,1110.0,476.524,477.0858,475.9525,476.5531,1110.0
2022-03-15 10:20:00,492.0,493.14,490.9,492.77,3896.0,476.5918,477.6961,475.5263,477.3377,3896.0
2022-03-15 10:30:00,492.77,494.62,492.07,492.08,2908.0,477.3377,479.1298,476.6596,476.6693,2908.0
2022-03-15 10:40:00,492.2,492.86,491.54,492.55,1669.0,476.7855,477.4249,476.1462,477.1246,1669.0
2022-03-15 10:50:00,491.59,492.33,491.1,491.21,3181.0,476.1946,476.9115,475.72,475.8265,3181.0
2022-03-15 11:00:00,491.34,491.34,490.73,491.19,600.0,475.9525,475.9525,475.3616,475.8072,600.0
2022-03-15 11:10:00,490.75,491.0,490.16,490.27,800.0,475.381,475.6231,474.8094,474.916,800.0
2022-03-15 11:20:00,490.22,491.07,489.61,490.09,4095.0,474.8676,475.6909,474.2767,474.7416,4095.0
2022-03-15 11:30:00,490.17,491.38,490.17,490.74,6035.0,474.8191,475.9912,474.8191,475.3713,6035.0
2022-03-15 11:40:00,490.23,490.6,489.51,490.0,4714.0,474.8772,475.2357,474.1798,474.6544,4714.0
2022-03-15 11:50:00,490.38,490.95,487.78,488.39,7048.0,475.0225,475.5747,472.504,473.0949,7048.0
2022-03-15 12:00:00,488.69,489.59,487.99,488.76,4155.0,473.3855,474.2573,472.7074,473.4533,4155.0
2022-03-15 12:10:00,489.53,491.27,489.05,491.27,2268.0,474.1992,475.8847,473.7342,475.8847,2268.0
2022-03-15 12:20:00,490.82,491.82,490.75,491.82,700.0,475.4488,476.4174,475.381,476.4174,700.0
2022-03-15 12:30:00,491.84,493.1,491.83,492.64,812.0,476.4368,477.6574,476.4271,477.2118,812.0
2022-03-15 12:40:00,492.43,493.26,492.38,493.26,603.0,477.0083,477.8123,476.9599,477.8123,603.0
2022-03-15 12:50:00,492.8,493.17,492.32,493.17,835.0,477.3668,477.7252,476.9018,477.7252,835.0
2022-03-15 13:00:00,493.65,493.65,493.62,493.62,200.0,478.1901,478.1901,478.1611,478.1611,200.0
2022-03-15 13:10:00,493.2,493.72,492.07,492.93,1181.0,477.7542,478.2579,476.6596,477.4927,1181.0
2022-03-15 13:20:00,493.49,493.58,492.61,492.61,915.0,478.0351,478.1223,477.1827,477.1827,915.0
2022-03-15 13:30:00,492.16,492.16,491.38,491.67,826.0,476.7468,476.7468,475.9912,476.2721,826.0
2022-03-15 13:40:00,492.11,492.47,491.8,492.21,882.0,476.6984,477.0471,476.3981,476.7952,882.0
2022-03-15 13:50:00,492.53,493.74,492.22,493.74,812.0,477.1052,478.2773,476.8049,478.2773,812.0
2022-03-15 14:00:00,494.18,494.53,493.23,494.53,1490.0,478.7035,479.0426,477.7833,479.0426,1490.0
2022-03-15 14:10:00,494.06,494.06,492.77,492.77,689.0,478.5873,478.5873,477.3377,477.3377,689.0
2022-03-15 14:20:00,493.39,493.39,493.39,493.39,100.0,477.9383,477.9383,477.9383,477.9383,100.0
2022-03-15 14:30:00,492.71,494.71,492.65,493.46,2473.0,477.2796,479.2169,477.2214,478.0061,2473.0
2022-03-15 14:40:00,493.9,494.89,493.9,494.83,593.0,478.4323,479.3913,478.4323,479.3332,593.0
2022-03-15 14:50:00,494.82,496.25,494.82,496.0,1550.0,479.3235,480.7087,479.3235,480.4665,1550.0
2022-03-15 15:00:00,495.88,495.88,494.17,495.04,3990.0,480.3503,480.3503,478.6938,479.5366,3990.0
2022-03-15 15:10:00,495.09,496.18,494.92,496.06,2136.0,479.585,480.6409,479.4204,480.5247,2136.0
2022-03-15 15:20:00,495.92,497.86,495.92,497.85,2156.0,480.389,482.2683,480.389,482.2586,2156.0
2022-03-15 15:30:00,497.36,497.74,496.78,497.44,2796.0,481.7839,482.152,481.2221,481.8614,2796.0
2022-03-15 15:40:00,497.76,498.38,497.27,498.29,5056.0,482.1714,482.772,481.6968,482.6848,5056.0
2022-03-15 15:50:00,498.72,499.87,497.16,498.31,15454.0,483.1014,484.2153,481.5902,482.7042,15454.0
2022-03-16 09:30:00,501.89,504.78,501.26,504.78,4048.0,486.1721,488.9716,485.5618,488.9716,4048.0
2022-03-16 09:40:00,506.78,507.32,502.11,502.75,1982.0,490.9089,491.432,486.3852,487.0051,1982.0
2022-03-16 09:50:00,502.36,502.36,499.96,499.96,1627.0,486.6274,486.6274,484.3025,484.3025,1627.0
2022-03-16 10:00:00,497.27,497.92,497.08,497.92,600.0,481.6968,482.3264,481.5127,482.3264,600.0
2022-03-16 10:10:00,498.36,500.22,498.36,500.05,1546.0,482.7526,484.5544,482.7526,484.3897,1546.0
2022-03-16 10:20:00,499.06,499.11,498.0,498.23,1641.0,483.4307,483.4791,482.4039,482.6267,1641.0
2022-03-16 10:30:00,498.73,498.73,493.28,493.29,1845.0,483.111,483.111,477.8317,477.8414,1845.0
2022-03-16 10:40:00,493.09,493.09,491.17,492.69,2507.0,477.6477,477.6477,475.7878,477.2602,2507.0
2022-03-16 10:50:00,492.43,492.79,490.46,492.79,2594.0,477.0083,477.3571,475.1,477.3571,2594.0
2022-03-16 11:00:00,492.55,494.14,492.36,493.2,3510.0,477.1246,478.6648,476.9405,477.7542,3510.0
2022-03-16 11:10:00,493.42,493.96,493.13,493.47,1005.0,477.9673,478.4904,477.6864,478.0158,1005.0
2022-03-16 11:20:00,492.76,493.77,492.73,493.45,1200.0,477.328,478.3064,477.2989,477.9964,1200.0
2022-03-16 11:30:00,493.94,494.56,493.58,493.59,5614.0,478.4711,479.0716,478.1223,478.132,5614.0
2022-03-16 11:40:00,492.73,493.51,492.7,493.51,1937.0,477.2989,478.0545,477.2699,478.0545,1937.0
2022-03-16 11:50:00,492.95,492.95,491.91,491.91,1463.0,477.5121,477.5121,476.5046,476.5046,1463.0
2022-03-16 12:00:00,492.47,493.06,491.95,492.02,1400.0,477.0471,477.6186,476.5434,476.6112,1400.0
2022-03-16 12:10:00,492.06,492.17,491.72,492.17,1433.0,476.6499,476.7565,476.3206,476.7565,1433.0
2022-03-16 12:20:00,492.16,492.25,490.8,490.89,2704.0,476.7468,476.834,475.4294,475.5166,2704.0
2022-03-16 12:30:00,492.04,492.89,491.78,492.7,1902.0,476.6306,477.4539,476.3787,477.2699,1902.0
2022-03-16 12:40:00,492.39,492.39,489.96,490.22,2667.0,476.9696,476.9696,474.6157,474.8676,2667.0
2022-03-16 12:50:00,490.09,491.35,490.09,491.35,600.0,474.7416,475.9622,474.7416,475.9622,600.0
2022-03-16 13:00:00,491.43,491.58,489.29,489.29,1711.0,476.0397,476.185,473.9667,473.9667,1711.0
2022-03-16 13:10:00,488.97,490.12,488.92,489.96,1785.0,473.6567,474.7707,473.6083,474.6157,1785.0
2022-03-16 13:20:00,489.88,491.0,489.87,490.87,400.0,474.5382,475.6231,474.5285,475.4972,400.0
2022-03-16 13:30:00,491.33,491.83,490.8,491.55,1908.0,475.9428,476.4271,475.4294,476.1559,1908.0
2022-03-16 13:40:00,491.16,492.05,490.75,491.33,1905.0,475.7781,476.6402,475.381,475.9428,1905.0
2022-03-16 13:50:00,492.01,492.31,490.93,490.93,2680.0,476.6015,476.8921,475.5553,475.5553,2680.0
2022-03-16 14:00:00,490.91,490.91,488.44,488.44,700.0,475.5359,475.5359,473.1433,473.1433,700.0
2022-03-16 14:10:00,487.76,487.88,486.46,487.72,1779.0,472.4846,472.6008,471.2253,472.4458,1779.0
2022-03-16 14:20:00,487.27,487.29,484.8,484.8,1300.0,472.0099,472.0293,469.6173,469.6173,1300.0
2022-03-16 14:30:00,484.08,484.52,482.73,483.93,1357.0,468.9198,469.3461,467.6121,468.7745,1357.0
2022-03-16 14:40:00,486.96,488.18,486.58,487.4,2600.0,471.7096,472.8914,471.3415,472.1359,2600.0
2022-03-16 14:50:00,487.35,488.79,486.81,486.81,1700.0,472.0874,473.4823,471.5643,471.5643,1700.0
2022-03-16 15:00:00,486.12,488.09,486.12,486.42,1721.0,470.896,472.8043,470.896,471.1866,1721.0
2022-03-16 15:10:00,486.87,486.87,485.73,486.7,801.0,471.6225,471.6225,470.5182,471.4578,801.0
2022-03-16 15:20:00,487.92,488.89,487.04,487.84,2002.0,472.6396,473.5792,471.7871,472.5621,2002.0
2022-03-16 15:30:00,488.02,488.02,486.77,486.77,3301.0,472.7364,472.7364,471.5256,471.5256,3301.0
2022-03-16 15:40:00,486.79,488.25,485.71,488.25,5270.0,471.545,472.9592,470.4988,472.9592,5270.0
2022-03-16 15:50:00,488.16,491.25,487.66,491.23,23405.0,472.8721,475.8653,472.3877,475.8459,23405.0
2022-03-17 09:30:00,491.2,494.1,489.12,493.72,1661.0,475.8169,478.626,473.802,478.2579,1661.0
2022-03-17 09:40:00,492.81,492.81,490.62,492.73,742.0,477.3764,477.3764,475.255,477.2989,742.0
2022-03-17 09:50:00,492.72,493.03,492.11,492.18,800.0,477.2893,477.5895,476.6984,476.7662,800.0
2022-03-17 10:00:00,493.75,494.97,493.27,493.27,900.0,478.287,479.4688,477.822,477.822,900.0
2022-03-17 10:10:00,494.39,494.39,492.49,493.63,2065.0,478.907,478.907,477.0665,478.1708,2065.0
2022-03-17 10:20:00,493.27,496.24,492.25,496.24,1653.0,477.822,480.699,476.834,480.699,1653.0
2022-03-17 10:30:00,496.4,496.6,495.56,496.6,750.0,480.854,481.0477,480.0403,481.0477,750.0
2022-03-17 10:40:00,497.12,497.69,497.12,497.67,500.0,481.5515,482.1036,481.5515,482.0842,500.0
2022-03-17 10:50:00,498.47,499.55,498.47,498.76,1065.0,482.8592,483.9054,482.8592,483.1401,1065.0
2022-03-17 11:00:00,498.61,498.7,498.43,498.7,800.0,482.9948,483.082,482.8204,483.082,800.0
2022-03-17 11:10:00,498.68,498.68,497.46,497.46,900.0,483.0626,483.0626,481.8808,481.8808,900.0
2022-03-17 11:20:00,498.44,499.16,498.21,498.21,800.0,482.8301,483.5276,482.6073,482.6073,800.0
2022-03-17 11:30:00,498.68,498.68,498.68,498.68,100.0,483.0626,483.0626,483.0626,483.0626,100.0
2022-03-17 11:40:00,498.57,498.8,497.92,498.13,2100.0,482.9561,483.1788,482.3264,482.5298,2100.0
2022-03-17 11:50:00,498.36,499.03,498.36,499.03,400.0,482.7526,483.4016,482.7526,483.4016,400.0
2022-03-17 12:00:00,499.56,500.3,499.09,499.9,2082.0,483.915,484.6319,483.4598,484.2444,2082.0
2022-03-17 12:10:00,498.81,498.81,498.77,498.77,200.0,483.1885,483.1885,483.1498,483.1498,200.0
2022-03-17 12:20:00,498.91,499.18,498.9,499.05,501.0,483.2854,483.5469,483.2757,483.421,501.0
2022-03-17 12:30:00,499.05,499.05,499.05,499.05,300.0,483.421,483.421,483.421,483.421,300.0
2022-03-17 12:40:00,499.32,500.03,498.8,498.9,3071.0,483.6826,484.3703,483.1788,483.2757,3071.0
2022-03-17 12:50:00,498.77,498.94,498.39,498.61,917.0,483.1498,483.3145,482.7817,482.9948,917.0
2022-03-17 13:00:00,498.71,498.71,497.42,497.42,600.0,483.0917,483.0917,481.8421,481.8421,600.0
2022-03-17 13:10:00,498.0,498.73,497.94,498.03,1678.0,482.4039,483.111,482.3458,482.433,1678.0
2022-03-17 13:20:00,498.07,499.36,498.07,499.33,808.0,482.4717,483.7213,482.4717,483.6922,808.0
2022-03-17 13:30:00,498.68,499.06,498.32,498.32,1324.0,483.0626,483.4307,482.7139,482.7139,1324.0
2022-03-17 13:40:00,499.39,499.66,499.14,499.14,1070.0,483.7504,484.0119,483.5082,483.5082,1070.0
2022-03-17 13:50:00,499.54,500.18,499.28,499.29,1650.0,483.8957,484.5156,483.6438,483.6535,1650.0
2022-03-17 14:00:00,499.16,499.84,499.15,499.84,800.0,483.5276,484.1863,483.5179,484.1863,800.0
2022-03-17 14:10:00,499.41,499.41,498.57,499.12,700.0,483.7697,483.7697,482.9561,483.4888,700.0
2022-03-17 14:20:00,498.47,498.47,497.94,497.94,311.0,482.8592,482.8592,482.3458,482.3458,311.0
2022-03-17 14:30:00,497.59,498.49,497.47,497.71,1745.0,482.0067,482.8786,481.8905,482.123,1745.0
2022-03-17 14:40:00,497.72,497.72,496.88,497.56,2664.0,482.1327,482.1327,481.319,481.9777,2664.0
2022-03-17 14:50:00,497.64,497.64,496.49,497.15,2077.0,482.0552,482.0552,480.9412,481.5805,2077.0
2022-03-17 15:00:00,496.92,497.32,496.81,496.81,815.0,481.3577,481.7452,481.2512,481.2512,815.0
2022-03-17 15:10:00,496.42,496.81,495.94,496.67,2120.0,480.8734,481.2512,480.4084,481.1156,2120.0
2022-03-17 15:20:00,496.5,496.66,495.94,496.66,2204.0,480.9509,481.1059,480.4084,481.1059,2204.0
2022-03-17 15:30:00,496.68,496.93,496.13,496.3,4206.0,481.1252,481.3674,480.5925,480.7571,4206.0
2022-03-17 15:40:00,496.48,497.72,496.47,497.49,4580.0,480.9315,482.1327,480.9218,481.9099,4580.0
2022-03-17 15:50:00,497.47,498.24,496.99,497.78,15943.0,481.8905,482.6364,481.4255,482.1908,15943.0
2022-03-18 09:30:00,498.03,498.03,492.36,492.59,27292.0,482.433,482.433,476.9405,477.1633,27292.0
2022-03-18 09:40:00,494.99,494.99,489.47,490.43,1536.0,479.4882,479.4882,474.141,475.071,1536.0
2022-03-18 09:50:00,489.29,491.04,488.15,489.1,750.0,473.9667,475.6619,472.8624,473.7826,750.0
2022-03-18 10:00:00,491.18,491.27,490.4,491.0,1504.0,475.7975,475.8847,475.0419,475.6231,1504.0
2022-03-18 10:10:00,490.56,490.56,489.76,489.95,1386.0,475.1969,475.1969,474.422,474.606,1386.0
2022-03-18 10:20:00,491.67,491.67,491.67,491.67,100.0,476.2721,476.2721,476.2721,476.2721,100.0
2022-03-18 10:30:00,491.76,493.82,491.76,491.85,1310.0,476.3593,478.3548,476.3593,476.4465,1310.0
2022-03-18 10:40:00,492.17,493.91,492.17,493.21,700.0,476.7565,478.442,476.7565,477.7639,700.0
2022-03-18 10:50:00,493.08,494.49,492.52,493.5,1500.0,477.638,479.0038,477.0955,478.0448,1500.0
2022-03-18 11:00:00,494.27,494.89,494.13,494.84,504.0,478.7907,479.3913,478.6551,479.3429,504.0
2022-03-18 11:10:00,495.48,496.12,495.04,496.12,1100.0,479.9628,480.5828,479.5366,480.5828,1100.0
2022-03-18 11:20:00,495.44,495.51,494.63,494.63,1300.0,479.9241,479.9919,479.1394,479.1394,1300.0
2022-03-18 11:30:00,495.16,495.72,494.76,495.72,2169.0,479.6528,480.1953,479.2654,480.1953,2169.0
2022-03-18 11:40:00,495.18,495.18,494.36,494.36,310.0,479.6722,479.6722,478.8779,478.8779,310.0
2022-03-18 11:50:00,494.52,494.65,492.95,493.75,1411.0,479.0329,479.1588,477.5121,478.287,1411.0
2022-03-18 12:00:00,493.88,494.91,493.39,494.91,1389.0,478.4129,479.4107,477.9383,479.4107,1389.0
2022-03-18 12:10:00,494.49,495.27,494.47,495.27,681.0,479.0038,479.7594,478.9845,479.7594,681.0
2022-03-18 12:20:00,495.01,495.56,495.01,495.03,1181.0,479.5075,480.0403,479.5075,479.5269,1181.0
2022-03-18 12:30:00,494.88,496.06,494.88,495.46,819.0,479.3816,480.5247,479.3816,479.9434,819.0
2022-03-18 12:40:00,495.61,495.95,495.6,495.69,500.0,480.0888,480.4181,480.0791,480.1662,500.0
2022-03-18 12:50:00,495.8,496.5,495.28,496.15,1762.0,480.2728,480.9509,479.7691,480.6118,1762.0
2022-03-18 13:00:00,496.06,496.26,495.73,496.26,984.0,480.5247,480.7184,480.205,480.7184,984.0
2022-03-18 13:10:00,496.08,496.3,496.08,496.28,909.0,480.544,480.7571,480.544,480.7378,909.0
2022-03-18 13:20:00,496.6,496.65,496.41,496.41,708.0,481.0477,481.0962,480.8637,480.8637,708.0
2022-03-18 13:30:00,496.56,496.82,496.3,496.61,1108.0,481.009,481.2609,480.7571,481.0574,1108.0
2022-03-18 13:40:00,496.27,496.72,496.26,496.35,400.0,480.7281,481.164,480.7184,480.8056,400.0
2022-03-18 13:50:00,496.69,496.69,495.66,496.08,735.0,481.1349,481.1349,480.1372,480.544,735.0
2022-03-18 14:00:00,495.98,496.74,495.76,496.74,797.0,480.4472,481.1834,480.2341,481.1834,797.0
2022-03-18 14:10:00,496.67,497.74,496.58,497.15,1397.0,481.1156,482.152,481.0284,481.5805,1397.0
2022-03-18 14:20:00,497.15,497.2,496.48,496.75,1276.0,481.5805,481.629,480.9315,481.193,1276.0
2022-03-18 14:30:00,497.51,498.78,496.98,498.56,3464.0,481.9292,483.1595,481.4158,482.9464,3464.0
2022-03-18 14:40:00,498.56,498.73,497.92,498.16,1604.0,482.9464,483.111,482.3264,482.5589,1604.0
2022-03-18 14:50:00,498.01,498.18,497.33,498.18,1333.0,482.4136,482.5783,481.7549,482.5783,1333.0
2022-03-18 15:00:00,498.43,499.48,498.43,499.05,931.0,482.8204,483.8376,482.8204,483.421,931.0
2022-03-18 15:10:00,499.64,500.43,498.86,499.41,1233.0,483.9925,484.7578,483.237,483.7697,1233.0
2022-03-18 15:20:00,499.95,500.42,499.58,500.23,3857.0,484.2928,484.7481,483.9344,484.5641,3857.0
2022-03-18 15:30:00,500.54,501.66,500.08,500.92,2550.0,484.8644,485.9493,484.4188,485.2325,2550.0
2022-03-18 15:40:00,500.59,501.16,499.8,499.95,6862.0,484.9128,485.4649,484.1475,484.2928,6862.0
2022-03-18 15:50:00,500.6,502.85,499.78,501.95,50326.0,484.9225,487.102,484.1282,486.2302,50326.0
2022-03-21 09:30:00,505.89,507.15,501.53,507.14,2854.0,490.0468,491.2673,485.8234,491.2577,2854.0
2022-03-21 09:40:00,504.73,504.73,501.91,504.14,901.0,488.9231,488.9231,486.1915,488.3516,901.0
2022-03-21 09:50:00,502.97,503.05,502.0,502.84,450.0,487.2183,487.2957,486.2786,487.0923,450.0
2022-03-21 10:00:00,502.06,503.08,501.92,502.17,1121.0,486.3368,487.3248,486.2011,486.4433,1121.0
2022-03-21 10:10:00,501.65,503.66,501.65,503.66,739.0,485.9396,487.8866,485.9396,487.8866,739.0
2022-03-21 10:20:00,504.13,505.13,503.22,503.22,1847.0,488.3419,489.3106,487.4604,487.4604,1847.0
2022-03-21 10:30:00,503.76,506.11,503.39,504.75,4040.0,487.9835,490.2599,487.6251,488.9425,4040.0
2022-03-21 10:40:00,504.72,507.04,504.72,506.78,2209.0,488.9134,491.1608,488.9134,490.9089,2209.0
2022-03-21 10:50:00,506.07,506.81,505.65,506.41,1901.0,490.2212,490.938,489.8143,490.5505,1901.0
2022-03-21 11:00:00,506.56,506.56,505.25,506.0,2904.0,490.6958,490.6958,489.4268,490.1534,2904.0
2022-03-21 11:10:00,505.47,506.53,505.16,505.38,1000.0,489.64,490.6668,489.3397,489.5528,1000.0
2022-03-21 11:20:00,505.78,506.52,505.42,505.42,723.0,489.9403,490.6571,489.5915,489.5915,723.0
2022-03-21 11:30:00,505.53,506.02,504.9,504.9,2045.0,489.6981,490.1727,489.0878,489.0878,2045.0
2022-03-21 11:40:00,504.98,505.4,503.35,504.05,2103.0,489.1653,489.5722,487.5864,488.2644,2103.0
2022-03-21 11:50:00,504.8,504.8,504.29,504.29,600.0,488.9909,488.9909,488.4969,488.4969,600.0
2022-03-21 12:00:00,504.09,505.18,503.67,505.18,1700.0,488.3032,489.359,487.8963,489.359,1700.0
2022-03-21 12:10:00,504.97,505.76,504.81,505.21,3316.0,489.1556,489.9209,489.0006,489.3881,3316.0
2022-03-21 12:20:00,505.88,506.64,505.44,506.64,1515.0,490.0371,490.7733,489.6109,490.7733,1515.0
2022-03-21 12:30:00,505.89,506.26,502.78,504.24,5199.0,490.0468,490.4052,487.0342,488.4485,5199.0
2022-03-21 12:40:00,504.56,505.42,504.56,505.06,600.0,488.7585,489.5915,488.7585,489.2428,600.0
2022-03-21 12:50:00,505.61,505.61,502.94,504.01,2029.0,489.7756,489.7756,487.1892,488.2257,2029.0
2022-03-21 13:00:00,502.89,503.71,502.35,503.71,5281.0,487.1408,487.9351,486.6177,487.9351,5281.0
2022-03-21 13:10:00,503.16,503.68,502.45,502.45,1790.0,487.4023,487.906,486.7145,486.7145,1790.0
2022-03-21 13:20:00,502.77,504.77,502.46,504.77,1386.0,487.0245,488.9619,486.7242,488.9619,1386.0
2022-03-21 13:30:00,503.46,504.58,503.46,504.49,1700.0,487.6929,488.7778,487.6929,488.6907,1700.0
2022-03-21 13:40:00,503.85,503.85,502.87,503.03,614.0,488.0707,488.0707,487.1214,487.2764,614.0
2022-03-21 13:50:00,503.2,503.4,502.67,502.99,1704.0,487.4411,487.6348,486.9276,487.2376,1704.0
2022-03-21 14:00:00,503.53,503.61,502.53,503.51,1400.0,487.7607,487.8382,486.792,487.7413,1400.0
2022-03-21 14:10:00,502.63,502.68,501.88,501.88,700.0,486.8889,486.9373,486.1624,486.1624,700.0
2022-03-21 14:20:00,501.88,504.32,501.88,504.32,900.0,486.1624,488.526,486.1624,488.526,900.0
2022-03-21 14:30:00,504.47,504.47,503.66,504.17,900.0,488.6713,488.6713,487.8866,488.3807,900.0
2022-03-21 14:40:00,504.64,505.0,504.03,504.56,2535.0,488.836,489.1847,488.2451,488.7585,2535.0
2022-03-21 14:50:00,504.74,504.95,503.49,503.5,2175.0,488.9328,489.1362,487.722,487.7317,2175.0
2022-03-21 15:00:00,502.82,503.85,502.4,502.86,2778.0,487.073,488.0707,486.6661,487.1117,2778.0
2022-03-21 15:10:00,503.08,503.86,502.85,503.86,1602.0,487.3248,488.0804,487.102,488.0804,1602.0
2022-03-21 15:20:00,503.03,504.65,502.95,504.65,1620.0,487.2764,488.8456,487.1989,488.8456,1620.0
2022-03-21 15:30:00,504.3,504.51,503.7,503.98,3697.0,488.5066,488.71,487.9254,488.1966,3697.0
2022-03-21 15:40:00,504.09,504.75,502.99,502.99,4259.0,488.3032,488.9425,487.2376,487.2376,4259.0
2022-03-21 15:50:00,503.05,506.4,503.05,506.08,18258.0,487.2957,490.5408,487.2957,490.2309,18258.0
2022-03-22 09:30:00,506.06,507.93,504.82,505.55,5929.0,490.2115,492.0229,489.0103,489.7175,5929.0
2022-03-22 09:40:00,505.01,505.01,503.91,504.34,2166.0,489.1944,489.1944,488.1288,488.5453,2166.0
2022-03-22 09:50:00,503.38,504.54,502.08,502.08,1040.0,487.6154,488.7391,486.3561,486.3561,1040.0
2022-03-22 10:00:00,502.08,504.21,501.03,502.64,5674.0,486.3561,488.4194,485.339,486.8986,5674.0
2022-03-22 10:10:00,503.52,504.84,503.52,503.83,1858.0,487.751,489.0297,487.751,488.0513,1858.0
2022-03-22 10:20:00,504.12,505.28,504.06,504.24,1069.0,488.3322,489.4559,488.2741,488.4485,1069.0
2022-03-22 10:30:00,504.41,505.35,504.15,504.67,4046.0,488.6132,489.5237,488.3613,488.865,4046.0
2022-03-22 10:40:00,503.56,503.57,502.95,502.95,385.0,487.7898,487.7995,487.1989,487.1989,385.0
2022-03-22 10:50:00,503.48,504.34,503.24,503.24,2838.0,487.7123,488.5453,487.4798,487.4798,2838.0
2022-03-22 11:00:00,501.06,502.78,500.66,502.71,5590.0,485.3681,487.0342,484.9806,486.9664,5590.0
2022-03-22 11:10:00,503.24,504.65,503.24,504.54,1600.0,487.4798,488.8456,487.4798,488.7391,1600.0
2022-03-22 11:20:00,504.44,505.86,503.66,503.69,9430.0,488.6422,490.0177,487.8866,487.9157,9430.0
2022-03-22 11:30:00,502.93,502.93,500.81,502.01,1411.0,487.1795,487.1795,485.1259,486.2883,1411.0
2022-03-22 11:40:00,502.54,502.54,501.13,501.56,1100.0,486.8017,486.8017,485.4359,485.8524,1100.0
2022-03-22 11:50:00,501.85,502.14,501.84,501.84,499.0,486.1333,486.4142,486.1236,486.1236,499.0
2022-03-22 12:00:00,501.82,503.43,501.81,502.4,828.0,486.1043,487.6638,486.0946,486.6661,828.0
2022-03-22 12:10:00,502.45,502.63,502.01,502.39,600.0,486.7145,486.8889,486.2883,486.6564,600.0
2022-03-22 12:20:00,502.05,502.44,501.12,501.12,2711.0,486.3271,486.7049,485.4262,485.4262,2711.0
2022-03-22 12:30:00,501.12,501.38,500.61,501.03,1100.0,485.4262,485.678,484.9322,485.339,1100.0
2022-03-22 12:40:00,500.75,501.04,499.94,500.45,1001.0,485.0678,485.3487,484.2831,484.7772,1001.0
2022-03-22 12:50:00,500.87,502.22,500.87,501.78,2332.0,485.184,486.4917,485.184,486.0655,2332.0
2022-03-22 13:00:00,501.57,503.02,501.57,502.52,1879.0,485.8621,487.2667,485.8621,486.7823,1879.0
2022-03-22 13:10:00,501.97,502.63,501.97,502.48,800.0,486.2496,486.8889,486.2496,486.7436,800.0
2022-03-22 13:20:00,501.73,501.79,501.02,501.22,1800.0,486.0171,486.0752,485.3293,485.5231,1800.0
2022-03-22 13:30:00,501.81,502.63,501.64,501.68,2246.0,486.0946,486.8889,485.9299,485.9687,2246.0
2022-03-22 13:40:00,502.12,502.12,501.14,501.14,1100.0,486.3949,486.3949,485.4456,485.4456,1100.0
2022-03-22 13:50:00,501.78,502.75,501.64,502.04,1460.0,486.0655,487.0051,485.9299,486.3174,1460.0
2022-03-22 14:00:00,502.04,502.04,501.18,501.84,2336.0,486.3174,486.3174,485.4843,486.1236,2336.0
2022-03-22 14:10:00,501.52,501.52,500.61,500.92,1603.0,485.8137,485.8137,484.9322,485.2325,1603.0
2022-03-22 14:20:00,500.52,502.02,500.52,501.22,1000.0,484.845,486.298,484.845,485.5231,1000.0
2022-03-22 14:30:00,500.83,501.96,500.8,501.96,1923.0,485.1453,486.2399,485.1162,486.2399,1923.0
2022-03-22 14:40:00,501.41,501.95,501.0,501.0,1378.0,485.7071,486.2302,485.3099,485.3099,1378.0
2022-03-22 14:50:00,501.41,502.3,501.26,502.3,1450.0,485.7071,486.5692,485.5618,486.5692,1450.0
2022-03-22 15:00:00,501.94,502.24,501.53,502.19,1393.0,486.2205,486.5111,485.8234,486.4627,1393.0
2022-03-22 15:10:00,502.19,503.26,501.67,502.81,2083.0,486.4627,487.4992,485.959,487.0633,2083.0
2022-03-22 15:20:00,502.81,503.16,501.85,502.28,3878.0,487.0633,487.4023,486.1333,486.5499,3878.0
2022-03-22 15:30:00,502.03,503.17,501.8,502.78,3704.0,486.3077,487.412,486.0849,487.0342,3704.0
2022-03-22 15:40:00,502.78,503.36,502.54,503.3,3592.0,487.0342,487.596,486.8017,487.5379,3592.0
2022-03-22 15:50:00,503.29,503.77,501.26,502.72,13357.0,487.5282,487.9932,485.5618,486.9761,13357.0
2022-03-23 09:30:00,499.9,503.76,499.9,503.75,3089.0,484.2444,487.9835,484.2444,487.9738,3089.0
2022-03-23 09:40:00,503.02,503.05,495.26,497.66,900.0,487.2667,487.2957,479.7497,482.0745,900.0
2022-03-23 09:50:00,498.56,500.67,498.56,499.2,826.0,482.9464,484.9903,482.9464,483.5663,826.0
2022-03-23 10:00:00,498.61,499.49,498.48,498.7,906.0,482.9948,483.8472,482.8689,483.082,906.0
2022-03-23 10:10:00,497.78,500.64,497.77,499.14,1790.0,482.1908,484.9612,482.1811,483.5082,1790.0
2022-03-23 10:20:00,498.93,499.87,498.92,499.06,1768.0,483.3048,484.2153,483.2951,483.4307,1768.0
2022-03-23 10:30:00,499.04,501.07,499.04,499.94,1558.0,483.4113,485.3778,483.4113,484.2831,1558.0
2022-03-23 10:40:00,500.07,500.07,498.3,499.18,1100.0,484.4091,484.4091,482.6945,483.5469,1100.0
2022-03-23 10:50:00,499.46,499.46,498.14,498.34,709.0,483.8182,483.8182,482.5395,482.7333,709.0
2022-03-23 11:00:00,498.18,500.5,498.18,499.99,600.0,482.5783,484.8256,482.5783,484.3316,600.0
2022-03-23 11:10:00,499.61,499.89,499.04,499.04,1053.0,483.9635,484.2347,483.4113,483.4113,1053.0
2022-03-23 11:20:00,499.38,499.65,498.57,498.66,2000.0,483.7407,484.0022,482.9561,483.0432,2000.0
2022-03-23 11:30:00,498.82,498.82,498.27,498.67,1006.0,483.1982,483.1982,482.6654,483.0529,1006.0
2022-03-23 11:40:00,498.84,498.84,497.36,497.97,1496.0,483.2176,483.2176,481.7839,482.3748,1496.0
2022-03-23 11:50:00,497.67,498.72,497.52,497.65,900.0,482.0842,483.1014,481.9389,482.0649,900.0
2022-03-23 12:00:00,497.81,499.09,497.81,499.09,1769.0,482.2199,483.4598,482.2199,483.4598,1769.0
2022-03-23 12:10:00,497.98,499.9,497.98,499.89,1101.0,482.3845,484.2444,482.3845,484.2347,1101.0
2022-03-23 12:20:00,499.74,500.57,499.34,499.74,1697.0,484.0894,484.8934,483.7019,484.0894,1697.0
2022-03-23 12:30:00,500.98,500.98,500.15,500.27,1162.0,485.2906,485.2906,484.4866,484.6028,1162.0
2022-03-23 12:40:00,500.22,500.76,500.05,500.05,1890.0,484.5544,485.0775,484.3897,484.3897,1890.0
2022-03-23 12:50:00,500.13,501.83,500.0,501.28,3320.0,484.4672,486.114,484.3413,485.5812,3320.0
2022-03-23 13:00:00,502.01,502.37,501.66,502.37,1076.0,486.2883,486.637,485.9493,486.637,1076.0
2022-03-23 13:10:00,502.24,503.37,502.2,502.89,1805.0,486.5111,487.6057,486.4724,487.1408,1805.0
2022-03-23 13:20:00,502.88,503.35,502.4,502.76,1783.0,487.1311,487.5864,486.6661,487.0148,1783.0
2022-03-23 13:30:00,502.55,503.35,502.2,502.84,3830.0,486.8114,487.5864,486.4724,487.0923,3830.0
2022-03-23 13:40:00,501.9,502.93,501.35,502.35,3344.0,486.1818,487.1795,485.649,486.6177,3344.0
2022-03-23 13:50:00,502.19,504.21,502.18,503.62,4230.0,486.4627,488.4194,486.453,487.8479,4230.0
2022-03-23 14:00:00,503.55,503.55,502.67,502.9,11823.0,487.7801,487.7801,486.9276,487.1504,11823.0
2022-03-23 14:10:00,502.77,504.3,502.69,503.83,1432.0,487.0245,488.5066,486.947,488.0513,1432.0
2022-03-23 14:20:00,503.56,504.92,503.56,504.47,1197.0,487.7898,489.1072,487.7898,488.6713,1197.0
2022-03-23 14:30:00,504.8,504.8,503.28,503.29,1449.0,488.9909,488.9909,487.5185,487.5282,1449.0
2022-03-23 14:40:00,504.16,504.16,502.83,503.0,2745.0,488.371,488.371,487.0826,487.2473,2745.0
2022-03-23 14:50:00,502.79,503.54,502.18,503.54,3812.0,487.0439,487.7704,486.453,487.7704,3812.0
2022-03-23 15:00:00,503.4,504.1,503.08,503.08,1523.0,487.6348,488.3129,487.3248,487.3248,1523.0
2022-03-23 15:10:00,503.54,505.23,503.53,505.23,2365.0,487.7704,489.4075,487.7607,489.4075,2365.0
2022-03-23 15:20:00,505.24,505.9,505.15,505.15,5968.0,489.4172,490.0565,489.33,489.33,5968.0
2022-03-23 15:30:00,504.96,505.03,504.26,504.26,2386.0,489.1459,489.2137,488.4679,488.4679,2386.0
2022-03-23 15:40:00,504.17,505.16,503.55,504.0,7843.0,488.3807,489.3397,487.7801,488.216,7843.0
2022-03-23 15:50:00,503.88,504.91,503.26,504.81,19232.0,488.0998,489.0975,487.4992,489.0006,19232.0
2022-03-24 09:30:00,507.7,508.87,505.94,508.52,3124.0,491.8001,492.9335,490.0952,492.5944,3124.0
2022-03-24 09:40:00,507.32,508.06,505.01,505.69,1614.0,491.432,492.1488,489.1944,489.8531,1614.0
2022-03-24 09:50:00,506.81,507.95,504.84,505.55,6170.0,490.938,492.0423,489.0297,489.7175,6170.0
2022-03-24 10:00:00,505.55,506.7,504.73,505.45,4279.0,489.7175,490.8314,488.9231,489.6206,4279.0
2022-03-24 10:10:00,506.72,508.47,506.71,507.92,752.0,490.8508,492.546,490.8411,492.0132,752.0
2022-03-24 10:20:00,507.92,508.99,507.68,508.06,1100.0,492.0132,493.0497,491.7807,492.1488,1100.0
2022-03-24 10:30:00,508.99,509.14,506.88,507.3,1848.0,493.0497,493.195,491.0058,491.4126,1848.0
2022-03-24 10:40:00,506.95,508.65,506.95,507.05,900.0,491.0736,492.7204,491.0736,491.1705,900.0
2022-03-24 10:50:00,506.74,506.74,505.03,505.04,4215.0,490.8702,490.8702,489.2137,489.2234,4215.0
2022-03-24 11:00:00,503.87,505.54,503.87,504.92,1200.0,488.0901,489.7078,488.0901,489.1072,1200.0
2022-03-24 11:10:00,505.64,505.98,503.84,503.84,2467.0,489.8046,490.134,488.061,488.061,2467.0
2022-03-24 11:20:00,503.39,503.93,502.65,503.19,1246.0,487.6251,488.1482,486.9083,487.4314,1246.0
2022-03-24 11:30:00,504.06,504.06,502.77,503.19,2341.0,488.2741,488.2741,487.0245,487.4314,2341.0
2022-03-24 11:40:00,503.74,504.36,503.17,503.45,1614.0,487.9641,488.5647,487.412,487.6832,1614.0
2022-03-24 11:50:00,502.7,503.79,502.42,502.97,1263.0,486.9567,488.0126,486.6855,487.2183,1263.0
2022-03-24 12:00:00,503.16,503.28,501.93,501.93,1000.0,487.4023,487.5185,486.2108,486.2108,1000.0
2022-03-24 12:10:00,501.63,502.22,501.53,501.53,1304.0,485.9202,486.4917,485.8234,485.8234,1304.0
2022-03-24 12:20:00,500.76,501.08,500.06,500.41,1585.0,485.0775,485.3874,484.3994,484.7384,1585.0
2022-03-24 12:30:00,500.83,502.03,500.59,501.72,2086.0,485.1453,486.3077,484.9128,486.0074,2086.0
2022-03-24 12:40:00,501.89,502.25,501.28,501.94,500.0,486.1721,486.5208,485.5812,486.2205,500.0
2022-03-24 12:50:00,502.29,502.29,501.8,501.8,420.0,486.5595,486.5595,486.0849,486.0849,420.0
2022-03-24 13:00:00,501.78,502.14,501.78,502.14,500.0,486.0655,486.4142,486.0655,486.4142,500.0
2022-03-24 13:10:00,502.32,502.56,502.24,502.35,700.0,486.5886,486.8211,486.5111,486.6177,700.0
2022-03-24 13:20:00,502.67,503.42,502.32,502.32,920.0,486.9276,487.6542,486.5886,486.5886,920.0
2022-03-24 13:30:00,502.73,502.87,502.5,502.51,750.0,486.9858,487.1214,486.763,486.7727,750.0
2022-03-24 13:40:00,503.21,503.21,503.19,503.2,544.0,487.4507,487.4507,487.4314,487.4411,544.0
2022-03-24 13:50:00,503.19,504.39,503.19,503.95,680.0,487.4314,488.5938,487.4314,488.1676,680.0
2022-03-24 14:00:00,504.35,504.39,503.86,504.16,1428.0,488.555,488.5938,488.0804,488.371,1428.0
2022-03-24 14:10:00,503.8,504.46,503.8,503.98,800.0,488.0223,488.6616,488.0223,488.1966,800.0
2022-03-24 14:20:00,503.77,503.77,502.49,502.78,4085.0,487.9932,487.9932,486.7533,487.0342,4085.0
2022-03-24 14:30:00,502.93,503.37,502.61,503.02,2052.0,487.1795,487.6057,486.8695,487.2667,2052.0
2022-03-24 14:40:00,503.75,504.0,503.21,503.21,1264.0,487.9738,488.216,487.4507,487.4507,1264.0
2022-03-24 14:50:00,503.11,503.79,503.0,503.02,4179.0,487.3539,488.0126,487.2473,487.2667,4179.0
2022-03-24 15:00:00,503.01,503.79,502.68,503.79,2323.0,487.257,488.0126,486.9373,488.0126,2323.0
2022-03-24 15:10:00,504.34,504.34,502.97,503.35,5111.0,488.5453,488.5453,487.2183,487.5864,5111.0
2022-03-24 15:20:00,503.97,503.97,503.23,503.23,1821.0,488.1869,488.1869,487.4701,487.4701,1821.0
2022-03-24 15:30:00,503.43,503.45,501.25,501.75,3542.0,487.6638,487.6832,485.5521,486.0365,3542.0
2022-03-24 15:40:00,501.12,501.6,498.89,500.11,12518.0,485.4262,485.8912,483.266,484.4478,12518.0
2022-03-24 15:50:00,500.23,501.28,498.56,501.25,42152.0,484.5641,485.5812,482.9464,485.5521,42152.0
2022-03-25 09:30:00,505.25,506.07,501.35,501.35,2956.0,489.4268,490.2212,485.649,485.649,2956.0
2022-03-25 09:40:00,501.23,501.37,500.36,500.5,405.0,485.5327,485.6684,484.69,484.8256,405.0
2022-03-25 09:50:00,501.79,503.82,500.4,502.71,6110.0,486.0752,488.0416,484.7287,486.9664,6110.0
2022-03-25 10:00:00,503.47,504.36,503.16,504.36,22525.0,487.7026,488.5647,487.4023,488.5647,22525.0
2022-03-25 10:10:00,504.56,506.83,504.56,505.76,11759.0,488.7585,490.9574,488.7585,489.9209,11759.0
2022-03-25 10:20:00,506.51,506.59,505.8,506.21,2491.0,490.6474,490.7249,489.9596,490.3568,2491.0
2022-03-25 10:30:00,506.75,506.85,505.61,505.65,3523.0,490.8799,490.9767,489.7756,489.8143,3523.0
2022-03-25 10:40:00,505.29,505.67,505.16,505.16,543.0,489.4656,489.8337,489.3397,489.3397,543.0
2022-03-25 10:50:00,505.03,505.67,504.1,505.67,900.0,489.2137,489.8337,488.3129,489.8337,900.0
2022-03-25 11:00:00,505.64,506.01,505.31,505.78,1501.0,489.8046,490.163,489.485,489.9403,1501.0
2022-03-25 11:10:00,505.68,505.68,505.02,505.02,2165.0,489.8434,489.8434,489.2041,489.2041,2165.0
2022-03-25 11:20:00,505.51,505.51,503.97,503.98,2090.0,489.6787,489.6787,488.1869,488.1966,2090.0
2022-03-25 11:30:00,503.55,505.26,503.15,505.1,3600.0,487.7801,489.4365,487.3926,489.2815,3600.0
2022-03-25 11:40:00,504.98,504.98,504.45,504.45,200.0,489.1653,489.1653,488.6519,488.6519,200.0
2022-03-25 11:50:00,504.82,505.61,504.45,504.45,400.0,489.0103,489.7756,488.6519,488.6519,400.0
2022-03-25 12:00:00,503.35,506.13,503.35,505.44,1895.0,487.5864,490.2793,487.5864,489.6109,1895.0
2022-03-25 12:10:00,505.39,505.39,504.34,504.9,415.0,489.5625,489.5625,488.5453,489.0878,415.0
2022-03-25 12:20:00,504.48,504.48,504.0,504.0,300.0,488.681,488.681,488.216,488.216,300.0
2022-03-25 12:30:00,504.6,505.22,504.6,505.2,499.0,488.7972,489.3978,488.7972,489.3784,499.0
2022-03-25 12:40:00,505.07,505.71,504.95,505.71,600.0,489.2525,489.8724,489.1362,489.8724,600.0
2022-03-25 12:50:00,506.08,506.08,504.38,504.38,5400.0,490.2309,490.2309,488.5841,488.5841,5400.0
2022-03-25 13:00:00,504.54,504.69,503.99,504.69,633.0,488.7391,488.8844,488.2063,488.8844,633.0
2022-03-25 13:10:00,504.2,504.42,503.15,504.28,700.0,488.4097,488.6228,487.3926,488.4872,700.0
2022-03-25 13:20:00,503.93,504.28,502.95,504.24,700.0,488.1482,488.4872,487.1989,488.4485,700.0
2022-03-25 13:30:00,504.53,505.41,504.49,505.41,500.0,488.7294,489.5818,488.6907,489.5818,500.0
2022-03-25 13:40:00,505.0,505.32,504.78,505.16,753.0,489.1847,489.4947,488.9716,489.3397,753.0
2022-03-25 13:50:00,505.18,506.65,504.87,506.65,4840.0,489.359,490.783,489.0588,490.783,4840.0
2022-03-25 14:00:00,506.97,507.33,506.96,507.25,1301.0,491.093,491.4417,491.0833,491.3642,1301.0
2022-03-25 14:10:00,507.51,507.59,506.8,506.8,1201.0,491.6161,491.6936,490.9283,490.9283,1201.0
2022-03-25 14:20:00,506.51,506.58,505.97,506.21,1489.0,490.6474,490.7152,490.1243,490.3568,1489.0
2022-03-25 14:30:00,506.31,506.31,505.32,505.32,1025.0,490.4537,490.4537,489.4947,489.4947,1025.0
2022-03-25 14:40:00,505.64,506.49,505.63,505.8,1652.0,489.8046,490.628,489.7949,489.9596,1652.0
2022-03-25 14:50:00,505.36,505.9,504.18,504.33,1952.0,489.5334,490.0565,488.3904,488.5357,1952.0
2022-03-25 15:00:00,504.49,505.02,504.34,504.34,1338.0,488.6907,489.2041,488.5453,488.5453,1338.0
2022-03-25 15:10:00,504.76,505.57,504.66,505.0,1491.0,488.9522,489.7368,488.8553,489.1847,1491.0
2022-03-25 15:20:00,504.66,504.66,504.01,504.02,600.0,488.8553,488.8553,488.2257,488.2354,600.0
2022-03-25 15:30:00,503.86,504.97,503.68,504.62,1515.0,488.0804,489.1556,487.906,488.8166,1515.0
2022-03-25 15:40:00,504.58,505.45,504.43,505.45,1505.0,488.7778,489.6206,488.6325,489.6206,1505.0
2022-03-25 15:50:00,505.3,506.66,504.98,506.21,8276.0,489.4753,490.7927,489.1653,490.3568,8276.0
2022-03-28 09:30:00,505.24,505.24,502.52,502.52,3260.0,489.4172,489.4172,486.7823,486.7823,3260.0
2022-03-28 09:40:00,503.65,507.1,503.54,505.37,25331.0,487.877,491.2189,487.7704,489.5431,25331.0
2022-03-28 09:50:00,504.65,506.77,504.65,506.41,2600.0,488.8456,490.8992,488.8456,490.5505,2600.0
2022-03-28 10:00:00,506.62,511.33,506.62,510.68,13673.0,490.7539,495.3164,490.7539,494.6868,13673.0
2022-03-28 10:10:00,510.65,510.75,509.26,510.17,8555.0,494.6577,494.7546,493.3113,494.1928,8555.0
2022-03-28 10:20:00,510.05,512.46,510.0,512.46,3350.0,494.0765,496.4111,494.0281,496.4111,3350.0
2022-03-28 10:30:00,512.36,512.36,508.6,509.13,2211.0,496.3142,496.3142,492.6719,493.1853,2211.0
2022-03-28 10:40:00,509.06,511.02,508.2,509.12,8362.0,493.1175,495.0161,492.2845,493.1757,8362.0
2022-03-28 10:50:00,508.73,509.73,508.25,509.4,900.0,492.7979,493.7665,492.3329,493.4469,900.0
2022-03-28 11:00:00,508.63,508.81,507.72,508.49,800.0,492.701,492.8754,491.8195,492.5654,800.0
2022-03-28 11:10:00,509.14,509.14,507.26,507.82,1205.0,493.195,493.195,491.3739,491.9164,1205.0
2022-03-28 11:20:00,507.79,507.79,507.0,507.28,400.0,491.8873,491.8873,491.122,491.3933,400.0
2022-03-28 11:30:00,507.23,507.72,507.06,507.72,900.0,491.3448,491.8195,491.1802,491.8195,900.0
2022-03-28 11:40:00,508.0,508.35,506.1,506.1,1790.0,492.0907,492.4298,490.2502,490.2502,1790.0
2022-03-28 11:50:00,506.97,507.28,506.97,507.04,1932.0,491.093,491.3933,491.093,491.1608,1932.0
2022-03-28 12:00:00,507.03,508.34,507.02,508.34,700.0,491.1511,492.4201,491.1414,492.4201,700.0
2022-03-28 12:10:00,508.2,509.66,507.42,509.54,1969.0,492.2845,493.6987,491.5289,493.5825,1969.0
2022-03-28 12:20:00,509.65,510.56,509.1,509.1,1100.0,493.6891,494.5706,493.1563,493.1563,1100.0
2022-03-28 12:30:00,508.89,509.25,508.66,508.66,1895.0,492.9529,493.3016,492.7301,492.7301,1895.0
2022-03-28 12:40:00,507.88,508.95,507.88,508.86,1665.0,491.9745,493.011,491.9745,492.9238,1665.0
2022-03-28 12:50:00,508.86,509.82,508.86,509.82,1979.0,492.9238,493.8537,492.9238,493.8537,1979.0
2022-03-28 13:00:00,509.92,510.69,509.84,510.08,1858.0,493.9506,494.6965,493.8731,494.1056,1858.0
2022-03-28 13:10:00,510.36,510.43,510.34,510.43,300.0,494.3768,494.4446,494.3574,494.4446,300.0
2022-03-28 13:20:00,510.39,511.87,510.39,511.31,2533.0,494.4059,495.8395,494.4059,495.2971,2533.0
2022-03-28 13:30:00,510.81,510.81,510.32,510.32,470.0,494.8127,494.8127,494.3381,494.3381,470.0
2022-03-28 13:40:00,510.56,511.13,510.14,510.69,1700.0,494.5706,495.1227,494.1637,494.6965,1700.0
2022-03-28 13:50:00,510.49,510.74,510.45,510.45,600.0,494.5027,494.7449,494.464,494.464,600.0
2022-03-28 14:00:00,511.03,511.07,510.2,510.21,1301.0,495.0258,495.0646,494.2218,494.2315,1301.0
2022-03-28 14:10:00,510.51,510.51,510.19,510.38,400.0,494.5221,494.5221,494.2121,494.3962,400.0
2022-03-28 14:20:00,510.59,511.07,510.51,510.51,500.0,494.5996,495.0646,494.5221,494.5221,500.0
2022-03-28 14:30:00,510.45,510.45,509.63,510.17,1038.0,494.464,494.464,493.6697,494.1928,1038.0
2022-03-28 14:40:00,510.07,510.55,509.93,509.98,857.0,494.0959,494.5609,493.9603,494.0087,857.0
2022-03-28 14:50:00,510.64,511.19,510.64,510.97,962.0,494.648,495.1808,494.648,494.9677,962.0
2022-03-28 15:00:00,511.14,511.47,510.52,511.47,1395.0,495.1324,495.4521,494.5318,495.4521,1395.0
2022-03-28 15:10:00,511.12,511.17,510.93,510.93,1627.0,495.113,495.1615,494.929,494.929,1627.0
2022-03-28 15:20:00,510.55,511.39,510.41,511.05,1394.0,494.5609,495.3746,494.4253,495.0452,1394.0
2022-03-28 15:30:00,511.57,512.52,511.57,512.15,1217.0,495.5489,496.4692,495.5489,496.1108,1217.0
2022-03-28 15:40:00,512.03,513.25,511.84,513.02,3801.0,495.9945,497.1763,495.8105,496.9535,3801.0
2022-03-28 15:50:00,512.24,513.21,511.96,513.21,15633.0,496.1979,497.1376,495.9267,497.1376,15633.0
2022-03-29 09:30:00,516.18,516.87,516.18,516.87,2156.0,500.0145,500.6829,500.0145,500.6829,2156.0
2022-03-29 09:40:00,516.04,516.04,514.52,515.28,1198.0,499.8789,499.8789,498.4065,499.1427,1198.0
2022-03-29 09:50:00,514.08,516.14,514.08,515.77,608.0,497.9803,499.9758,497.9803,499.6174,608.0
2022-03-29 10:00:00,515.9,519.21,515.86,518.32,6634.0,499.7433,502.9497,499.7046,502.0875,6634.0
2022-03-29 10:10:00,517.89,519.05,517.06,517.31,1494.0,501.671,502.7947,500.867,501.1092,1494.0
2022-03-29 10:20:00,515.99,515.99,515.11,515.67,720.0,499.8305,499.8305,498.9781,499.5205,720.0
2022-03-29 10:30:00,517.61,517.64,514.5,515.51,1500.0,501.3998,501.4288,498.3872,499.3655,1500.0
2022-03-29 10:40:00,515.73,516.71,515.65,515.65,900.0,499.5786,500.528,499.5011,499.5011,900.0
2022-03-29 10:50:00,515.94,516.34,515.27,516.34,1000.0,499.7821,500.1695,499.133,500.1695,1000.0
2022-03-29 11:00:00,516.43,517.63,515.19,515.19,1400.0,500.2567,501.4191,499.0556,499.0556,1400.0
2022-03-29 11:10:00,515.5,515.5,515.2,515.2,200.0,499.3558,499.3558,499.0652,499.0652,200.0
2022-03-29 11:20:00,514.82,518.13,514.56,516.68,2288.0,498.6971,501.9035,498.4453,500.4989,2288.0
2022-03-29 11:30:00,516.81,517.54,516.73,517.24,918.0,500.6248,501.332,500.5473,501.0414,918.0
2022-03-29 11:40:00,517.42,518.13,516.48,516.48,600.0,501.2157,501.9035,500.3052,500.3052,600.0
2022-03-29 11:50:00,516.82,518.39,516.81,518.3,1095.0,500.6345,502.1553,500.6248,502.0682,1095.0
2022-03-29 12:00:00,517.72,518.16,517.12,517.12,600.0,501.5063,501.9325,500.9251,500.9251,600.0
2022-03-29 12:10:00,516.83,517.1,514.98,515.72,2200.0,500.6442,500.9057,498.8521,499.569,2200.0
2022-03-29 12:20:00,515.61,515.61,513.23,513.23,2250.0,499.4624,499.4624,497.1569,497.1569,2250.0
2022-03-29 12:30:00,513.05,513.05,509.81,510.06,4116.0,496.9826,496.9826,493.844,494.0862,4116.0
2022-03-29 12:40:00,509.7,511.56,509.55,511.56,4488.0,493.7375,495.5392,493.5922,495.5392,4488.0
2022-03-29 12:50:00,511.36,512.01,511.08,512.01,660.0,495.3455,495.9751,495.0743,495.9751,660.0
2022-03-29 13:00:00,512.0,512.06,511.59,511.83,1100.0,495.9655,496.0236,495.5683,495.8008,1100.0
2022-03-29 13:10:00,512.9,513.46,512.9,513.45,700.0,496.8373,497.3797,496.8373,497.37,700.0
2022-03-29 13:20:00,512.74,513.27,512.62,513.27,900.0,496.6823,497.1957,496.566,497.1957,900.0
2022-03-29 13:30:00,512.8,514.46,512.56,514.46,500.0,496.7404,498.3484,496.5079,498.3484,500.0
2022-03-29 13:40:00,514.69,515.94,514.45,515.64,1395.0,498.5712,499.7821,498.3387,499.4915,1395.0
2022-03-29 13:50:00,515.52,516.1,514.97,516.06,1406.0,499.3752,499.9371,498.8424,499.8983,1406.0
2022-03-29 14:00:00,516.31,516.31,515.69,515.69,200.0,500.1405,500.1405,499.5399,499.5399,200.0
2022-03-29 14:10:00,515.64,515.76,515.64,515.75,326.0,499.4915,499.6077,499.4915,499.598,326.0
2022-03-29 14:20:00,516.19,517.71,515.79,517.57,2729.0,500.0242,501.4966,499.6368,501.361,2729.0
2022-03-29 14:30:00,517.5,519.74,517.45,518.45,2500.0,501.2932,503.4631,501.2448,502.2135,2500.0
2022-03-29 14:40:00,518.52,519.23,518.5,519.19,2000.0,502.2813,502.969,502.2619,502.9303,2000.0
2022-03-29 14:50:00,518.51,519.1,518.26,518.57,1468.0,502.2716,502.8431,502.0294,502.3297,1468.0
2022-03-29 15:00:00,518.6,519.4,518.59,519.39,800.0,502.3588,503.1337,502.3491,503.124,800.0
2022-03-29 15:10:00,519.62,519.62,518.87,518.92,1056.0,503.3468,503.3468,502.6203,502.6687,1056.0
2022-03-29 15:20:00,518.94,519.55,518.81,519.55,2397.0,502.6881,503.279,502.5622,503.279,2397.0
2022-03-29 15:30:00,519.66,520.25,519.22,519.22,2569.0,503.3856,503.9571,502.9593,502.9593,2569.0
2022-03-29 15:40:00,519.29,520.11,519.01,519.26,3217.0,503.0272,503.8215,502.7559,502.9981,3217.0
2022-03-29 15:50:00,519.27,519.28,518.34,518.81,16709.0,503.0078,503.0175,502.1069,502.5622,16709.0
2022-03-30 09:30:00,518.8,520.26,518.03,519.88,3821.0,502.5525,503.9668,501.8066,503.5987,3821.0
2022-03-30 09:40:00,520.79,520.79,518.37,520.31,1100.0,504.4802,504.4802,502.136,504.0152,1100.0
2022-03-30 09:50:00,519.16,521.64,519.16,521.42,500.0,502.9012,505.3036,502.9012,505.0904,500.0
2022-03-30 10:00:00,523.49,524.27,521.14,521.14,1149.0,507.0956,507.8512,504.8192,504.8192,1149.0
2022-03-30 10:10:00,520.62,520.84,518.16,518.16,800.0,504.3155,504.5286,501.9325,501.9325,800.0
2022-03-30 10:20:00,518.75,520.49,515.99,515.99,1246.0,502.5041,504.1896,499.8305,499.8305,1246.0
2022-03-30 10:30:00,515.97,516.6,514.23,514.96,2500.0,499.8111,500.4214,498.1256,498.8328,2500.0
2022-03-30 10:40:00,514.7,516.96,514.69,516.96,762.0,498.5809,500.7701,498.5712,500.7701,762.0
2022-03-30 10:50:00,516.63,517.41,516.63,517.32,1370.0,500.4505,501.206,500.4505,501.1188,1370.0
2022-03-30 11:00:00,517.43,519.07,517.43,518.85,1586.0,501.2254,502.814,501.2254,502.6009,1586.0
2022-03-30 11:10:00,518.73,520.94,518.73,520.86,1873.0,502.4847,504.6255,502.4847,504.548,1873.0
2022-03-30 11:20:00,520.27,520.82,519.41,520.62,2609.0,503.9765,504.5092,503.1434,504.3155,2609.0
2022-03-30 11:30:00,520.06,520.47,520.0,520.39,4195.0,503.773,504.1702,503.7149,504.0927,4195.0
2022-03-30 11:40:00,520.39,520.75,520.21,520.22,901.0,504.0927,504.4414,503.9183,503.928,901.0
2022-03-30 11:50:00,520.7,520.7,520.0,520.47,1327.0,504.393,504.393,503.7149,504.1702,1327.0
2022-03-30 12:00:00,520.79,522.0,520.79,521.41,500.0,504.4802,505.6523,504.4802,505.0808,500.0
2022-03-30 12:10:00,521.67,522.26,521.67,522.26,400.0,505.3326,505.9041,505.3326,505.9041,400.0
2022-03-30 12:20:00,521.63,521.63,521.56,521.56,350.0,505.2939,505.2939,505.2261,505.2261,350.0
2022-03-30 12:30:00,521.72,522.52,521.72,522.51,706.0,505.3811,506.156,505.3811,506.1463,706.0
2022-03-30 12:40:00,522.8,522.86,520.32,520.32,2100.0,506.4272,506.4853,504.0249,504.0249,2100.0
2022-03-30 12:50:00,520.22,520.22,518.86,519.19,2805.0,503.928,503.928,502.6106,502.9303,2805.0
2022-03-30 13:00:00,519.64,519.64,519.07,519.07,300.0,503.3662,503.3662,502.814,502.814,300.0
2022-03-30 13:10:00,518.64,518.64,518.4,518.4,314.0,502.3975,502.3975,502.165,502.165,314.0
2022-03-30 13:20:00,519.23,519.23,518.36,519.01,701.0,502.969,502.969,502.1263,502.7559,701.0
2022-03-30 13:30:00,519.04,519.52,518.49,519.45,800.0,502.785,503.2499,502.2522,503.1821,800.0
2022-03-30 13:40:00,519.22,520.16,519.22,519.64,802.0,502.9593,503.8699,502.9593,503.3662,802.0
2022-03-30 13:50:00,520.16,520.16,519.18,519.18,500.0,503.8699,503.8699,502.9206,502.9206,500.0
2022-03-30 14:00:00,519.22,520.33,519.22,520.33,982.0,502.9593,504.0346,502.9593,504.0346,982.0
2022-03-30 14:10:00,519.72,519.72,518.7,518.7,203.0,503.4437,503.4437,502.4556,502.4556,203.0
2022-03-30 14:20:00,519.09,519.18,519.03,519.18,369.0,502.8334,502.9206,502.7753,502.9206,369.0
2022-03-30 14:30:00,518.99,519.81,518.99,519.81,600.0,502.7365,503.5309,502.7365,503.5309,600.0
2022-03-30 14:40:00,518.96,519.36,518.89,518.89,500.0,502.7075,503.095,502.6397,502.6397,500.0
2022-03-30 14:50:00,518.97,519.11,518.97,519.08,300.0,502.7172,502.8528,502.7172,502.8237,300.0
2022-03-30 15:00:00,518.43,519.03,518.43,519.0,681.0,502.1941,502.7753,502.1941,502.7462,681.0
2022-03-30 15:10:00,519.55,520.0,518.82,519.49,1203.0,503.279,503.7149,502.5719,503.2209,1203.0
2022-03-30 15:20:00,519.09,520.03,519.09,519.45,1740.0,502.8334,503.744,502.8334,503.1821,1740.0
2022-03-30 15:30:00,520.06,520.9,519.5,519.53,3235.0,503.773,504.5867,503.2306,503.2596,3235.0
2022-03-30 15:40:00,519.42,520.3,519.42,520.18,2200.0,503.1531,504.0055,503.1531,503.8893,2200.0
2022-03-30 15:50:00,519.64,521.02,518.86,520.65,8834.0,503.3662,504.703,502.6106,504.3446,8834.0
2022-03-31 09:30:00,519.95,524.94,519.95,522.52,2278.0,503.6665,508.5002,503.6665,506.156,2278.0
2022-03-31 09:40:00,523.95,525.67,523.71,525.67,2061.0,507.5412,509.2073,507.3087,509.2073,2061.0
2022-03-31 09:50:00,526.01,526.02,523.94,525.4,600.0,509.5367,509.5464,507.5315,508.9458,600.0
2022-03-31 10:00:00,525.74,525.74,523.35,523.71,765.0,509.2752,509.2752,506.96,507.3087,765.0
2022-03-31 10:10:00,523.18,523.18,521.77,521.78,1575.0,506.7953,506.7953,505.4295,505.4392,1575.0
2022-03-31 10:20:00,521.61,522.4,521.33,522.4,2769.0,505.2745,506.0398,505.0033,506.0398,2769.0
2022-03-31 10:30:00,522.2,523.51,521.68,522.97,1230.0,505.846,507.115,505.3423,506.5919,1230.0
2022-03-31 10:40:00,522.07,522.71,521.31,522.71,700.0,505.7201,506.34,504.9839,506.34,700.0
2022-03-31 10:50:00,523.38,523.39,522.75,522.75,204.0,506.9891,506.9988,506.3788,506.3788,204.0
2022-03-31 11:00:00,522.76,523.38,522.76,523.38,919.0,506.3885,506.9891,506.3885,506.9891,919.0
2022-03-31 11:10:00,523.59,524.42,523.08,523.96,2905.0,507.1925,507.9965,506.6985,507.5509,2905.0
2022-03-31 11:20:00,523.54,524.33,523.53,524.33,1550.0,507.1441,507.9093,507.1344,507.9093,1550.0
2022-03-31 11:30:00,523.33,524.03,522.57,524.02,1400.0,506.9406,507.6187,506.2044,507.609,1400.0
2022-03-31 11:40:00,522.75,522.76,522.75,522.75,200.0,506.3788,506.3885,506.3788,506.3788,200.0
2022-03-31 11:50:00,523.14,524.63,522.95,524.63,1400.0,506.7566,508.1999,506.5725,508.1999,1400.0
2022-03-31 12:00:00,524.43,524.43,523.92,524.04,501.0,508.0062,508.0062,507.5122,507.6284,501.0
2022-03-31 12:10:00,524.15,524.15,523.98,523.98,401.0,507.7349,507.7349,507.5703,507.5703,401.0
2022-03-31 12:20:00,523.5,523.5,522.69,523.04,1083.0,507.1053,507.1053,506.3207,506.6597,1083.0
2022-03-31 12:30:00,523.33,524.52,523.33,524.51,700.0,506.9406,508.0934,506.9406,508.0837,700.0
2022-03-31 12:40:00,524.75,524.75,524.1,524.31,400.0,508.3162,508.3162,507.6865,507.8899,400.0
2022-03-31 12:50:00,524.26,524.4,524.04,524.13,1148.0,507.8415,507.9771,507.6284,507.7156,1148.0
2022-03-31 13:00:00,523.86,523.86,523.43,523.43,207.0,507.454,507.454,507.0375,507.0375,207.0
2022-03-31 13:10:00,523.05,523.28,523.05,523.28,301.0,506.6694,506.8922,506.6694,506.8922,301.0
2022-03-31 13:20:00,523.33,523.33,522.91,523.22,300.0,506.9406,506.9406,506.5338,506.8341,300.0
2022-03-31 13:30:00,523.21,523.25,522.47,523.25,900.0,506.8244,506.8631,506.1076,506.8631,900.0
2022-03-31 13:40:00,523.4,524.54,523.32,524.54,1500.0,507.0084,508.1127,506.9309,508.1127,1500.0
2022-03-31 13:50:00,524.51,524.87,524.41,524.79,1563.0,508.0837,508.4324,507.9868,508.3549,1563.0
2022-03-31 14:00:00,524.5,524.91,524.28,524.55,2881.0,508.074,508.4711,507.8609,508.1224,2881.0
2022-03-31 14:10:00,524.23,524.3,522.99,523.26,5550.0,507.8124,507.8803,506.6113,506.8728,5550.0
2022-03-31 14:20:00,522.74,522.94,522.0,522.6,2444.0,506.3691,506.5628,505.6523,506.2335,2444.0
2022-03-31 14:30:00,522.57,522.64,522.34,522.5,701.0,506.2044,506.2722,505.9816,506.1366,701.0
2022-03-31 14:40:00,522.36,522.36,521.76,521.89,500.0,506.001,506.001,505.4198,505.5457,500.0
2022-03-31 14:50:00,521.33,521.4,520.9,521.4,585.0,505.0033,505.0711,504.5867,505.0711,585.0
2022-03-31 15:00:00,522.04,522.16,521.44,521.93,1312.0,505.691,505.8073,505.1098,505.5845,1312.0
2022-03-31 15:10:00,521.53,521.58,521.26,521.58,403.0,505.197,505.2454,504.9355,505.2454,403.0
2022-03-31 15:20:00,520.87,521.29,520.09,520.47,900.0,504.5577,504.9645,503.8021,504.1702,900.0
2022-03-31 15:30:00,520.58,520.88,519.38,520.01,1401.0,504.2768,504.5674,503.1143,503.7246,1401.0
2022-03-31 15:40:00,519.28,519.31,517.61,518.16,4711.0,503.0175,503.0465,501.3998,501.9325,4711.0
2022-03-31 15:50:00,517.92,518.25,515.79,516.08,26766.0,501.7001,502.0197,499.6368,499.9177,26766.0
2022-04-01 09:30:00,519.03,519.03,515.61,517.45,2896.0,502.7753,502.7753,499.4624,501.2448,2896.0
2022-04-01 09:40:00,517.98,520.0,515.77,518.44,1595.0,501.7582,503.7149,499.6174,502.2038,1595.0
2022-04-01 09:50:00,518.44,518.79,516.88,518.79,1155.0,502.2038,502.5428,500.6926,502.5428,1155.0
2022-04-01 10:00:00,519.11,519.11,514.58,514.58,4221.0,502.8528,502.8528,498.4647,498.4647,4221.0
2022-04-01 10:10:00,514.43,515.2,513.38,513.38,2613.0,498.3194,499.0652,497.3022,497.3022,2613.0
2022-04-01 10:20:00,512.08,512.62,510.11,511.01,3793.0,496.043,496.566,494.1346,495.0065,3793.0
2022-04-01 10:30:00,511.11,512.63,511.1,512.31,1507.0,495.1033,496.5757,495.0936,496.2657,1507.0
2022-04-01 10:40:00,512.25,513.57,512.24,513.35,800.0,496.2076,497.4863,496.1979,497.2732,800.0
2022-04-01 10:50:00,513.68,514.22,513.15,514.0,1700.0,497.5928,498.1159,497.0794,497.9028,1700.0
2022-04-01 11:00:00,513.62,513.62,511.56,513.2,1091.0,497.5347,497.5347,495.5392,497.1279,1091.0
2022-04-01 11:10:00,513.5,513.5,512.4,512.4,900.0,497.4185,497.4185,496.3529,496.3529,900.0
2022-04-01 11:20:00,513.33,513.33,511.98,512.36,1892.0,497.2538,497.2538,495.9461,496.3142,1892.0
2022-04-01 11:30:00,512.04,512.4,511.08,512.15,1569.0,496.0042,496.3529,495.0743,496.1108,1569.0
2022-04-01 11:40:00,511.58,511.67,510.45,511.48,1625.0,495.5586,495.6458,494.464,495.4617,1625.0
2022-04-01 11:50:00,511.41,511.54,510.78,511.54,400.0,495.3939,495.5199,494.7837,495.5199,400.0
2022-04-01 12:00:00,511.59,511.6,509.69,509.69,706.0,495.5683,495.578,493.7278,493.7278,706.0
2022-04-01 12:10:00,509.97,510.0,509.97,510.0,200.0,493.999,494.0281,493.999,494.0281,200.0
2022-04-01 12:20:00,510.01,510.38,508.6,509.45,2633.0,494.0378,494.3962,492.6719,493.4953,2633.0
2022-04-01 12:30:00,508.71,509.24,507.6,507.6,1916.0,492.7785,493.2919,491.7033,491.7033,1916.0
2022-04-01 12:40:00,508.2,509.98,508.2,509.94,658.0,492.2845,494.0087,492.2845,493.97,658.0
2022-04-01 12:50:00,509.27,510.34,509.27,510.34,626.0,493.321,494.3574,493.321,494.3574,626.0
2022-04-01 13:00:00,510.15,511.12,510.14,510.19,424.0,494.1734,495.113,494.1637,494.2121,424.0
2022-04-01 13:10:00,509.79,510.2,509.72,510.2,500.0,493.8247,494.2218,493.7569,494.2218,500.0
2022-04-01 13:20:00,509.78,510.65,509.78,510.65,1100.0,493.815,494.6577,493.815,494.6577,1100.0
2022-04-01 13:30:00,510.66,512.94,510.51,512.94,4571.0,494.6674,496.876,494.5221,496.876,4571.0
2022-04-01 13:40:00,513.2,513.2,512.14,512.44,1250.0,497.1279,497.1279,496.1011,496.3917,1250.0
2022-04-01 13:50:00,512.42,512.42,511.58,511.95,2027.0,496.3723,496.3723,495.5586,495.917,2027.0
2022-04-01 14:00:00,511.86,513.02,511.8,511.8,1291.0,495.8298,496.9535,495.7717,495.7717,1291.0
2022-04-01 14:10:00,512.31,513.6,512.04,513.6,1122.0,496.2657,497.5153,496.0042,497.5153,1122.0
2022-04-01 14:20:00,513.09,513.22,512.58,513.19,901.0,497.0213,497.1472,496.5273,497.1182,901.0
2022-04-01 14:30:00,513.7,514.38,513.56,514.38,1500.0,497.6122,498.2709,497.4766,498.2709,1500.0
2022-04-01 14:40:00,514.41,515.25,513.79,514.25,2514.0,498.3,499.1137,497.6994,498.145,2514.0
2022-04-01 14:50:00,514.64,514.64,514.33,514.33,300.0,498.5228,498.5228,498.2225,498.2225,300.0
2022-04-01 15:00:00,514.12,515.74,514.11,515.48,2559.0,498.0191,499.5883,498.0094,499.3365,2559.0
2022-04-01 15:10:00,515.48,515.48,514.52,514.52,1200.0,499.3365,499.3365,498.4065,498.4065,1200.0
2022-04-01 15:20:00,514.81,515.23,514.56,515.23,1601.0,498.6875,499.0943,498.4453,499.0943,1601.0
2022-04-01 15:30:00,514.97,515.48,514.74,514.93,2916.0,498.8424,499.3365,498.6196,498.8037,2916.0
2022-04-01 15:40:00,515.63,516.11,514.79,516.11,2602.0,499.4818,499.9467,498.6681,499.9467,2602.0
2022-04-01 15:50:00,516.75,518.41,516.75,517.55,15633.0,500.5667,502.1747,500.5667,501.3416,15633.0
2022-04-04 09:30:00,517.42,519.55,515.43,515.43,3411.0,501.2157,503.279,499.288,499.288,3411.0
2022-04-04 09:40:00,513.8,514.61,513.35,513.35,331.0,497.7091,498.4937,497.2732,497.2732,331.0
2022-04-04 09:50:00,514.54,517.97,514.47,517.97,1206.0,498.4259,501.7485,498.3581,501.7485,1206.0
2022-04-04 10:00:00,518.76,518.76,516.28,516.28,1104.0,502.5138,502.5138,500.1114,500.1114,1104.0
2022-04-04 10:10:00,516.03,516.3,514.52,514.52,937.0,499.8692,500.1308,498.4065,498.4065,937.0
2022-04-04 10:20:00,514.49,517.06,514.49,514.51,1000.0,498.3775,500.867,498.3775,498.3969,1000.0
2022-04-04 10:30:00,515.05,516.22,515.05,515.86,1007.0,498.9199,500.0533,498.9199,499.7046,1007.0
2022-04-04 10:40:00,515.56,516.99,514.95,516.99,801.0,499.414,500.7992,498.8231,500.7992,801.0
2022-04-04 10:50:00,516.9,517.15,515.81,516.45,2302.0,500.712,500.9542,499.6561,500.2761,2302.0
2022-04-04 11:00:00,516.05,516.95,516.05,516.69,424.0,499.8886,500.7604,499.8886,500.5086,424.0
2022-04-04 11:10:00,516.71,519.02,516.6,519.02,2312.0,500.528,502.7656,500.4214,502.7656,2312.0
2022-04-04 11:20:00,519.07,519.07,517.59,518.74,1311.0,502.814,502.814,501.3804,502.4944,1311.0
2022-04-04 11:30:00,518.85,518.85,516.98,516.98,957.0,502.6009,502.6009,500.7895,500.7895,957.0
2022-04-04 11:40:00,517.71,517.71,517.71,517.71,100.0,501.4966,501.4966,501.4966,501.4966,100.0
2022-04-04 11:50:00,518.09,519.5,518.09,518.94,1660.0,501.8647,503.2306,501.8647,502.6881,1660.0
2022-04-04 12:00:00,518.99,519.33,518.62,518.89,900.0,502.7365,503.0659,502.3781,502.6397,900.0
2022-04-04 12:10:00,518.88,519.06,517.29,517.29,1610.0,502.63,502.8044,501.0898,501.0898,1610.0
2022-04-04 12:20:00,517.84,518.27,517.42,517.97,1889.0,501.6226,502.0391,501.2157,501.7485,1889.0
2022-04-04 12:30:00,517.58,517.58,517.0,517.0,317.0,501.3707,501.3707,500.8089,500.8089,317.0
2022-04-04 12:40:00,516.76,516.77,516.76,516.76,100.0,500.5764,500.5861,500.5764,500.5764,100.0
2022-04-04 12:50:00,516.17,516.42,516.17,516.42,224.0,500.0049,500.247,500.0049,500.247,224.0
2022-04-04 13:00:00,516.12,516.75,515.21,516.17,612.0,499.9564,500.5667,499.0749,500.0049,612.0
2022-04-04 13:10:00,516.76,516.76,516.76,516.76,100.0,500.5764,500.5764,500.5764,500.5764,100.0
2022-04-04 13:20:00,516.8,516.9,516.65,516.65,1148.0,500.6151,500.712,500.4698,500.4698,1148.0
2022-04-04 13:30:00,516.32,516.48,515.89,515.89,800.0,500.1502,500.3052,499.7336,499.7336,800.0
2022-04-04 13:40:00,515.91,516.34,515.91,516.34,300.0,499.753,500.1695,499.753,500.1695,300.0
2022-04-04 13:50:00,516.71,517.13,516.67,516.8,905.0,500.528,500.9348,500.4892,500.6151,905.0
2022-04-04 14:00:00,517.25,518.49,517.25,518.11,1638.0,501.051,502.2522,501.051,501.8841,1638.0
2022-04-04 14:10:00,518.21,518.25,517.93,518.25,733.0,501.981,502.0197,501.7097,502.0197,733.0
2022-04-04 14:20:00,518.23,519.01,518.23,519.01,700.0,502.0003,502.7559,502.0003,502.7559,700.0
2022-04-04 14:30:00,519.47,519.47,518.72,518.95,1142.0,503.2015,503.2015,502.475,502.6978,1142.0
2022-04-04 14:40:00,518.65,518.66,518.48,518.48,300.0,502.4072,502.4169,502.2425,502.2425,300.0
2022-04-04 14:50:00,519.06,519.15,519.03,519.03,472.0,502.8044,502.8915,502.7753,502.7753,472.0
2022-04-04 15:00:00,519.01,519.02,518.68,518.7,400.0,502.7559,502.7656,502.4363,502.4556,400.0
2022-04-04 15:10:00,518.46,518.77,517.77,517.77,803.0,502.2231,502.5234,501.5548,501.5548,803.0
2022-04-04 15:20:00,517.9,517.9,517.24,517.51,1592.0,501.6807,501.6807,501.0414,501.3029,1592.0
2022-04-04 15:30:00,517.39,518.45,517.23,518.27,1486.0,501.1867,502.2135,501.0317,502.0391,1486.0
2022-04-04 15:40:00,518.27,518.88,517.66,518.16,3683.0,502.0391,502.63,501.4482,501.9325,3683.0
2022-04-04 15:50:00,518.28,519.35,517.83,519.35,11438.0,502.0488,503.0853,501.6129,503.0853,11438.0
2022-04-05 09:30:00,516.75,523.5,516.75,521.38,6433.0,500.5667,507.1053,500.5667,505.0517,6433.0
2022-04-05 09:40:00,522.3,523.22,521.43,521.51,944.0,505.9429,506.8341,505.1001,505.1776,944.0
2022-04-05 09:50:00,519.39,520.57,519.39,520.57,803.0,503.124,504.2671,503.124,504.2671,803.0
2022-04-05 10:00:00,521.23,521.23,519.39,519.81,1343.0,504.9064,504.9064,503.124,503.5309,1343.0
2022-04-05 10:10:00,519.58,519.58,517.6,518.7,700.0,503.3081,503.3081,501.3901,502.4556,700.0
2022-04-05 10:20:00,518.14,519.51,518.14,519.51,606.0,501.9132,503.2403,501.9132,503.2403,606.0
2022-04-05 10:30:00,519.52,521.14,519.52,521.14,922.0,503.2499,504.8192,503.2499,504.8192,922.0
2022-04-05 10:40:00,522.31,523.58,522.21,523.45,3000.0,505.9526,507.1828,505.8557,507.0569,3000.0
2022-04-05 10:50:00,523.4,523.55,523.27,523.44,964.0,507.0084,507.1537,506.8825,507.0472,964.0
2022-04-05 11:00:00,523.43,523.85,522.96,523.79,2300.0,507.0375,507.4443,506.5822,507.3862,2300.0
2022-04-05 11:10:00,523.05,523.83,523.04,523.33,800.0,506.6694,507.425,506.6597,506.9406,800.0
2022-04-05 11:20:00,523.76,524.24,523.68,523.68,1306.0,507.3572,507.8221,507.2797,507.2797,1306.0
2022-04-05 11:30:00,524.16,524.31,523.75,523.97,1470.0,507.7446,507.8899,507.3475,507.5606,1470.0
2022-04-05 11:40:00,523.67,524.02,523.24,523.45,1542.0,507.27,507.609,506.8534,507.0569,1542.0
2022-04-05 11:50:00,523.64,523.64,522.98,523.34,700.0,507.2409,507.2409,506.6016,506.9503,700.0
2022-04-05 12:00:00,522.17,522.75,522.17,522.75,203.0,505.817,506.3788,505.817,506.3788,203.0
2022-04-05 12:10:00,522.8,522.87,522.6,522.87,600.0,506.4272,506.495,506.2335,506.495,600.0
2022-04-05 12:20:00,523.7,524.15,523.63,524.15,1027.0,507.299,507.7349,507.2312,507.7349,1027.0
2022-04-05 12:30:00,524.08,524.33,524.02,524.25,681.0,507.6671,507.9093,507.609,507.8318,681.0
2022-04-05 12:40:00,524.4,524.42,524.17,524.42,500.0,507.9771,507.9965,507.7543,507.9965,500.0
2022-04-05 12:50:00,524.34,524.59,524.09,524.31,1671.0,507.919,508.1612,507.6768,507.8899,1671.0
2022-04-05 13:00:00,524.12,524.67,523.96,524.51,921.0,507.7059,508.2387,507.5509,508.0837,921.0
2022-04-05 13:10:00,524.81,525.12,524.81,525.1,976.0,508.3743,508.6746,508.3743,508.6552,976.0
2022-04-05 13:20:00,525.17,525.18,524.5,524.5,300.0,508.723,508.7327,508.074,508.074,300.0
2022-04-05 13:30:00,524.47,524.57,524.01,524.27,3176.0,508.0449,508.1418,507.5993,507.8512,3176.0
2022-04-05 13:40:00,523.61,524.25,523.6,523.68,931.0,507.2119,507.8318,507.2022,507.2797,931.0
2022-04-05 13:50:00,523.5,523.54,523.5,523.54,200.0,507.1053,507.1441,507.1053,507.1441,200.0
2022-04-05 14:00:00,523.31,523.31,522.4,522.62,1200.0,506.9213,506.9213,506.0398,506.2529,1200.0
2022-04-05 14:10:00,522.37,522.53,522.22,522.22,723.0,506.0107,506.1657,505.8654,505.8654,723.0
2022-04-05 14:20:00,521.91,522.54,521.91,522.54,503.0,505.5651,506.1754,505.5651,506.1754,503.0
2022-04-05 14:30:00,521.34,521.62,521.34,521.62,200.0,505.013,505.2842,505.013,505.2842,200.0
2022-04-05 14:40:00,521.29,521.39,520.44,521.05,915.0,504.9645,505.0614,504.1411,504.732,915.0
2022-04-05 14:50:00,520.59,520.59,519.18,519.18,1595.0,504.2864,504.2864,502.9206,502.9206,1595.0
2022-04-05 15:00:00,519.22,519.22,518.05,518.05,1200.0,502.9593,502.9593,501.826,501.826,1200.0
2022-04-05 15:10:00,518.13,518.13,517.43,517.72,1475.0,501.9035,501.9035,501.2254,501.5063,1475.0
2022-04-05 15:20:00,517.8,518.54,517.73,518.19,1090.0,501.5838,502.3006,501.516,501.9616,1090.0
2022-04-05 15:30:00,517.84,517.99,517.14,517.23,956.0,501.6226,501.7679,500.9445,501.0317,956.0
2022-04-05 15:40:00,517.18,517.46,515.7,515.84,1970.0,500.9832,501.2545,499.5496,499.6852,1970.0
2022-04-05 15:50:00,515.62,518.85,515.33,518.5,28205.0,499.4721,502.6009,499.1912,502.2619,28205.0
2022-04-06 09:30:00,517.32,517.84,515.85,516.45,5573.0,501.1188,501.6226,499.6949,500.2761,5573.0
2022-04-06 09:40:00,520.0,521.73,519.13,520.73,2530.0,503.7149,505.3907,502.8722,504.4221,2530.0
2022-04-06 09:50:00,520.21,521.78,519.04,521.78,2800.0,503.9183,505.4392,502.785,505.4392,2800.0
2022-04-06 10:00:00,521.15,522.95,521.15,521.96,2053.0,504.8289,506.5725,504.8289,505.6135,2053.0
2022-04-06 10:10:00,523.58,524.61,522.24,524.14,4284.0,507.1828,508.1805,505.8848,507.7253,4284.0
2022-04-06 10:20:00,523.71,524.49,522.58,522.68,4200.0,507.3087,508.0643,506.2141,506.311,4200.0
2022-04-06 10:30:00,522.47,523.2,521.66,521.81,3443.0,506.1076,506.8147,505.3229,505.4682,3443.0
2022-04-06 10:40:00,521.78,522.27,517.86,518.01,4100.0,505.4392,505.9138,501.6419,501.7872,4100.0
2022-04-06 10:50:00,518.22,520.46,515.99,519.4,5582.0,501.9907,504.1605,499.8305,503.1337,5582.0
2022-04-06 11:00:00,520.06,522.37,519.69,521.6,3773.0,503.773,506.0107,503.4146,505.2648,3773.0
2022-04-06 11:10:00,522.52,523.5,522.01,523.5,6470.0,506.156,507.1053,505.662,507.1053,6470.0
2022-04-06 11:20:00,523.67,524.7,523.66,523.86,1838.0,507.27,508.2677,507.2603,507.454,1838.0
2022-04-06 11:30:00,523.73,523.89,523.31,523.52,1601.0,507.3281,507.4831,506.9213,507.1247,1601.0
2022-04-06 11:40:00,523.7,524.64,523.56,524.63,1732.0,507.299,508.2096,507.1634,508.1999,1732.0
2022-04-06 11:50:00,524.63,524.94,523.56,523.56,1500.0,508.1999,508.5002,507.1634,507.1634,1500.0
2022-04-06 12:00:00,523.49,524.09,523.48,523.55,700.0,507.0956,507.6768,507.0859,507.1537,700.0
2022-04-06 12:10:00,523.61,523.61,523.19,523.19,300.0,507.2119,507.2119,506.805,506.805,300.0
2022-04-06 12:20:00,523.56,524.29,523.56,524.29,800.0,507.1634,507.8706,507.1634,507.8706,800.0
2022-04-06 12:30:00,523.86,524.23,523.1,523.12,990.0,507.454,507.8124,506.7178,506.7372,990.0
2022-04-06 12:40:00,523.1,523.64,522.79,523.02,1589.0,506.7178,507.2409,506.4175,506.6403,1589.0
2022-04-06 12:50:00,522.88,523.5,522.88,523.05,1610.0,506.5047,507.1053,506.5047,506.6694,1610.0
2022-04-06 13:00:00,523.25,524.18,523.25,524.18,823.0,506.8631,507.764,506.8631,507.764,823.0
2022-04-06 13:10:00,524.18,524.93,524.13,524.65,1600.0,507.764,508.4905,507.7156,508.2193,1600.0
2022-04-06 13:20:00,524.5,524.93,524.5,524.77,1305.0,508.074,508.4905,508.074,508.3355,1305.0
2022-04-06 13:30:00,525.02,525.11,524.77,524.99,500.0,508.5777,508.6649,508.3355,508.5486,500.0
2022-04-06 13:40:00,524.95,525.33,524.24,524.34,1701.0,508.5099,508.878,507.8221,507.919,1701.0
2022-04-06 13:50:00,524.37,524.59,522.03,522.92,2700.0,507.9481,508.1612,505.6813,506.5435,2700.0
2022-04-06 14:00:00,522.85,524.73,521.8,521.8,1450.0,506.4757,508.2968,505.4585,505.4585,1450.0
2022-04-06 14:10:00,521.77,522.19,520.28,520.28,1357.0,505.4295,505.8363,503.9861,503.9861,1357.0
2022-04-06 14:20:00,521.1,523.05,521.1,523.05,2476.0,504.7805,506.6694,504.7805,506.6694,2476.0
2022-04-06 14:30:00,523.12,524.63,523.12,524.36,2774.0,506.7372,508.1999,506.7372,507.9384,2774.0
2022-04-06 14:40:00,523.92,525.11,523.85,524.5,4005.0,507.5122,508.6649,507.4443,508.074,4005.0
2022-04-06 14:50:00,525.17,525.66,525.08,525.61,6425.0,508.723,509.1977,508.6358,509.1492,6425.0
2022-04-06 15:00:00,525.81,526.7,525.41,525.71,2638.0,509.343,510.2051,508.9555,509.2461,2638.0
2022-04-06 15:10:00,525.87,526.5,525.27,525.68,1686.0,509.4011,510.0114,508.8199,509.217,1686.0
2022-04-06 15:20:00,525.54,525.54,524.05,524.19,1204.0,509.0814,509.0814,507.6381,507.7737,1204.0
2022-04-06 15:30:00,523.83,524.94,523.52,524.94,2636.0,507.425,508.5002,507.1247,508.5002,2636.0
2022-04-06 15:40:00,524.9,526.51,524.9,526.21,5358.0,508.4615,510.021,508.4615,509.7304,5358.0
2022-04-06 15:50:00,526.04,526.91,525.65,525.99,21515.0,509.5658,510.4085,509.188,509.5173,21515.0
2022-04-07 09:30:00,526.71,526.71,522.5,524.29,3519.0,510.2148,510.2148,506.1366,507.8706,3519.0
2022-04-07 09:40:00,524.05,524.97,523.21,524.08,1500.0,507.6381,508.5293,506.8244,507.6671,1500.0
2022-04-07 09:50:00,525.69,527.12,525.23,525.42,2226.0,509.2267,510.6119,508.7811,508.9652,2226.0
2022-04-07 10:00:00,524.68,525.09,521.44,521.71,1933.0,508.2484,508.6455,505.1098,505.3714,1933.0
2022-04-07 10:10:00,520.66,520.98,518.49,518.81,3878.0,504.3542,504.6642,502.2522,502.5622,3878.0
2022-04-07 10:20:00,518.81,518.98,516.87,518.41,11178.0,502.5622,502.7269,500.6829,502.1747,11178.0
2022-04-07 10:30:00,518.95,519.66,518.15,518.15,6635.0,502.6978,503.3856,501.9229,501.9229,6635.0
2022-04-07 10:40:00,517.46,517.76,516.91,517.55,1782.0,501.2545,501.5451,500.7217,501.3416,1782.0
2022-04-07 10:50:00,517.98,518.32,516.51,518.32,3602.0,501.7582,502.0875,500.3342,502.0875,3602.0
2022-04-07 11:00:00,518.98,521.72,518.98,520.93,1592.0,502.7269,505.3811,502.7269,504.6158,1592.0
2022-04-07 11:10:00,521.76,522.11,521.39,521.83,1102.0,505.4198,505.7588,505.0614,505.4876,1102.0
2022-04-07 11:20:00,521.8,523.08,521.8,523.06,1429.0,505.4585,506.6985,505.4585,506.6791,1429.0
2022-04-07 11:30:00,523.25,523.62,522.18,522.72,3674.0,506.8631,507.2215,505.8266,506.3497,3674.0
2022-04-07 11:40:00,523.06,523.55,523.06,523.26,720.0,506.6791,507.1537,506.6791,506.8728,720.0
2022-04-07 11:50:00,523.12,523.93,523.09,523.81,2165.0,506.7372,507.5218,506.7081,507.4056,2165.0
2022-04-07 12:00:00,523.81,523.81,522.12,522.14,3188.0,507.4056,507.4056,505.7685,505.7879,3188.0
2022-04-07 12:10:00,522.25,522.67,522.03,522.27,1340.0,505.8945,506.3013,505.6813,505.9138,1340.0
2022-04-07 12:20:00,521.92,522.54,521.57,521.62,1726.0,505.5748,506.1754,505.2357,505.2842,1726.0
2022-04-07 12:30:00,521.6,522.01,521.36,521.36,2436.0,505.2648,505.662,505.0323,505.0323,2436.0
2022-04-07 12:40:00,521.22,521.61,520.56,520.67,2348.0,504.8967,505.2745,504.2574,504.3639,2348.0
2022-04-07 12:50:00,520.64,520.64,519.47,519.79,2325.0,504.3349,504.3349,503.2015,503.5115,2325.0
2022-04-07 13:00:00,519.78,520.49,519.78,519.79,1810.0,503.5018,504.1896,503.5018,503.5115,1810.0
2022-04-07 13:10:00,519.88,520.62,519.82,519.93,2746.0,503.5987,504.3155,503.5406,503.6471,2746.0
2022-04-07 13:20:00,520.16,521.63,520.16,520.78,2200.0,503.8699,505.2939,503.8699,504.4705,2200.0
2022-04-07 13:30:00,520.21,520.21,518.57,519.76,4135.0,503.9183,503.9183,502.3297,503.4824,4135.0
2022-04-07 13:40:00,519.82,520.66,519.11,519.32,4343.0,503.5406,504.3542,502.8528,503.0562,4343.0
2022-04-07 13:50:00,519.62,519.62,518.34,519.08,2827.0,503.3468,503.3468,502.1069,502.8237,2827.0
2022-04-07 14:00:00,519.73,521.02,519.45,520.22,2687.0,503.4534,504.703,503.1821,503.928,2687.0
2022-04-07 14:10:00,520.4,520.8,519.97,520.54,2215.0,504.1024,504.4899,503.6859,504.238,2215.0
2022-04-07 14:20:00,520.8,521.02,520.24,520.55,3403.0,504.4899,504.703,503.9474,504.2477,3403.0
2022-04-07 14:30:00,519.6,520.48,519.39,520.32,2712.0,503.3274,504.1799,503.124,504.0249,2712.0
2022-04-07 14:40:00,520.54,521.56,520.39,521.56,1500.0,504.238,505.2261,504.0927,505.2261,1500.0
2022-04-07 14:50:00,522.73,522.82,522.15,522.54,2032.0,506.3594,506.4466,505.7976,506.1754,2032.0
2022-04-07 15:00:00,522.75,523.29,522.41,522.87,5053.0,506.3788,506.9019,506.0494,506.495,5053.0
2022-04-07 15:10:00,522.77,523.11,522.15,522.38,2007.0,506.3982,506.7275,505.7976,506.0204,2007.0
2022-04-07 15:20:00,522.48,522.53,521.27,522.15,4294.0,506.1172,506.1657,504.9451,505.7976,4294.0
2022-04-07 15:30:00,522.08,522.08,520.51,520.99,5445.0,505.7298,505.7298,504.2089,504.6739,5445.0
2022-04-07 15:40:00,521.18,522.26,521.03,522.25,4352.0,504.858,505.9041,504.7127,505.8945,4352.0
2022-04-07 15:50:00,521.95,522.47,520.61,521.42,22585.0,505.6038,506.1076,504.3058,505.0904,22585.0
2022-04-08 09:30:00,521.01,524.26,520.24,521.48,2270.0,504.6933,507.8415,503.9474,505.1486,2270.0
2022-04-08 09:40:00,520.32,521.03,519.21,519.56,900.0,504.0249,504.7127,502.9497,503.2887,900.0
2022-04-08 09:50:00,519.66,520.42,516.85,516.85,2800.0,503.3856,504.1218,500.6636,500.6636,2800.0
2022-04-08 10:00:00,517.7,518.68,517.7,518.68,900.0,501.4869,502.4363,501.4869,502.4363,900.0
2022-04-08 10:10:00,518.67,519.09,517.25,518.06,2739.0,502.4266,502.8334,501.051,501.8357,2739.0
2022-04-08 10:20:00,518.29,519.35,518.29,519.35,700.0,502.0585,503.0853,502.0585,503.0853,700.0
2022-04-08 10:30:00,519.9,520.26,518.81,520.09,1294.0,503.618,503.9668,502.5622,503.8021,1294.0
2022-04-08 10:40:00,520.2,521.19,520.19,520.86,3167.0,503.9087,504.8676,503.899,504.548,3167.0
2022-04-08 10:50:00,521.37,522.31,521.16,522.31,1647.0,505.042,505.9526,504.8386,505.9526,1647.0
2022-04-08 11:00:00,523.41,523.41,522.31,522.39,2606.0,507.0181,507.0181,505.9526,506.0301,2606.0
2022-04-08 11:10:00,522.75,523.17,522.11,522.11,1441.0,506.3788,506.7856,505.7588,505.7588,1441.0
2022-04-08 11:20:00,522.65,523.21,522.09,523.21,2082.0,506.2819,506.8244,505.7395,506.8244,2082.0
2022-04-08 11:30:00,522.32,522.81,521.97,521.98,814.0,505.9623,506.4369,505.6232,505.6329,814.0
2022-04-08 11:40:00,521.55,521.56,520.9,521.23,500.0,505.2164,505.2261,504.5867,504.9064,500.0
2022-04-08 11:50:00,520.7,521.31,517.46,517.46,22929.0,504.393,504.9839,501.2545,501.2545,22929.0
2022-04-08 12:00:00,517.46,518.22,517.08,517.1,11082.0,501.2545,501.9907,500.8864,500.9057,11082.0
2022-04-08 12:10:00,516.74,516.74,515.82,515.82,900.0,500.557,500.557,499.6658,499.6658,900.0
2022-04-08 12:20:00,516.14,517.26,515.86,516.53,1674.0,499.9758,501.0607,499.7046,500.3536,1674.0
2022-04-08 12:30:00,516.39,517.55,515.36,517.55,1845.0,500.218,501.3416,499.2202,501.3416,1845.0
2022-04-08 12:40:00,517.57,518.07,517.36,517.96,2524.0,501.361,501.8454,501.1576,501.7388,2524.0
2022-04-08 12:50:00,517.57,517.58,516.69,517.52,1131.0,501.361,501.3707,500.5086,501.3126,1131.0
2022-04-08 13:00:00,517.48,517.74,515.88,516.3,3929.0,501.2738,501.5257,499.7239,500.1308,3929.0
2022-04-08 13:10:00,516.18,516.37,515.35,516.37,3714.0,500.0145,500.1986,499.2105,500.1986,3714.0
2022-04-08 13:20:00,516.62,516.89,516.51,516.89,400.0,500.4408,500.7023,500.3342,500.7023,400.0
2022-04-08 13:30:00,516.58,517.21,516.19,516.21,3351.0,500.402,501.0123,500.0242,500.0436,3351.0
2022-04-08 13:40:00,516.58,516.69,515.35,515.44,1100.0,500.402,500.5086,499.2105,499.2977,1100.0
2022-04-08 13:50:00,515.94,516.11,514.95,515.03,1124.0,499.7821,499.9467,498.8231,498.9006,1124.0
2022-04-08 14:00:00,515.21,515.72,514.99,515.57,1431.0,499.0749,499.569,498.8618,499.4237,1431.0
2022-04-08 14:10:00,515.96,516.34,515.86,516.06,1209.0,499.8014,500.1695,499.7046,499.8983,1209.0
2022-04-08 14:20:00,516.58,516.73,514.94,515.41,1808.0,500.402,500.5473,498.8134,499.2687,1808.0
2022-04-08 14:30:00,515.39,515.84,514.54,515.84,1222.0,499.2493,499.6852,498.4259,499.6852,1222.0
2022-04-08 14:40:00,515.59,515.78,515.4,515.78,500.0,499.443,499.6271,499.259,499.6271,500.0
2022-04-08 14:50:00,516.49,516.98,516.44,516.72,2013.0,500.3148,500.7895,500.2664,500.5376,2013.0
2022-04-08 15:00:00,516.72,517.11,516.65,516.65,1501.0,500.5376,500.9154,500.4698,500.4698,1501.0
2022-04-08 15:10:00,516.74,517.29,516.43,517.02,713.0,500.557,501.0898,500.2567,500.8282,713.0
2022-04-08 15:20:00,517.13,518.24,517.11,518.09,3960.0,500.9348,502.01,500.9154,501.8647,3960.0
2022-04-08 15:30:00,518.0,518.8,517.95,518.72,2060.0,501.7776,502.5525,501.7291,502.475,2060.0
2022-04-08 15:40:00,519.27,519.8,518.69,518.73,4949.0,503.0078,503.5212,502.4459,502.4847,4949.0
2022-04-08 15:50:00,518.28,518.81,517.76,518.35,20668.0,502.0488,502.5622,501.5451,502.1166,20668.0
2022-04-11 09:30:00,517.79,522.47,517.79,518.27,4454.0,501.5741,506.1076,501.5741,502.0391,4454.0
2022-04-11 09:40:00,517.0,517.0,516.35,516.35,200.0,500.8089,500.8089,500.1792,500.1792,200.0
2022-04-11 09:50:00,517.88,518.22,517.79,517.95,1112.0,501.6613,501.9907,501.5741,501.7291,1112.0
2022-04-11 10:00:00,517.43,518.12,515.95,517.94,1603.0,501.2254,501.8938,499.7918,501.7194,1603.0
2022-04-11 10:10:00,518.47,521.57,518.47,521.19,3366.0,502.2328,505.2357,502.2328,504.8676,3366.0
2022-04-11 10:20:00,522.24,522.24,520.53,520.53,1724.0,505.8848,505.8848,504.2283,504.2283,1724.0
2022-04-11 10:30:00,521.22,521.39,518.89,519.85,1800.0,504.8967,505.0614,502.6397,503.5696,1800.0
2022-04-11 10:40:00,521.39,522.66,520.72,521.14,1200.0,505.0614,506.2916,504.4124,504.8192,1200.0
2022-04-11 10:50:00,520.76,521.93,520.15,521.16,2098.0,504.4511,505.5845,503.8602,504.8386,2098.0
2022-04-11 11:00:00,519.25,519.25,519.25,519.25,100.0,502.9884,502.9884,502.9884,502.9884,100.0
2022-04-11 11:10:00,519.24,520.44,519.24,519.82,1446.0,502.9787,504.1411,502.9787,503.5406,1446.0
2022-04-11 11:20:00,519.61,519.61,518.91,519.23,303.0,503.3371,503.3371,502.6591,502.969,303.0
2022-04-11 11:30:00,519.01,519.62,518.87,519.62,885.0,502.7559,503.3468,502.6203,503.3468,885.0
2022-04-11 11:40:00,519.4,519.81,519.4,519.46,505.0,503.1337,503.5309,503.1337,503.1918,505.0
2022-04-11 11:50:00,519.67,519.67,519.18,519.59,609.0,503.3953,503.3953,502.9206,503.3178,609.0
2022-04-11 12:00:00,520.11,520.16,520.11,520.16,201.0,503.8215,503.8699,503.8215,503.8699,201.0
2022-04-11 12:10:00,520.77,521.61,520.77,521.61,301.0,504.4608,505.2745,504.4608,505.2745,301.0
2022-04-11 12:20:00,521.15,521.51,521.14,521.51,1013.0,504.8289,505.1776,504.8192,505.1776,1013.0
2022-04-11 12:30:00,521.4,521.4,520.83,521.18,1158.0,505.0711,505.0711,504.5189,504.858,1158.0
2022-04-11 12:40:00,521.0,521.06,519.9,520.26,1015.0,504.6836,504.7417,503.618,503.9668,1015.0
2022-04-11 12:50:00,520.75,521.08,520.75,521.08,200.0,504.4414,504.7611,504.4414,504.7611,200.0
2022-04-11 13:00:00,520.75,520.91,520.6,520.91,700.0,504.4414,504.5964,504.2961,504.5964,700.0
2022-04-11 13:10:00,520.82,521.21,519.85,519.86,425.0,504.5092,504.887,503.5696,503.5793,425.0
2022-04-11 13:20:00,519.94,519.98,519.86,519.86,400.0,503.6568,503.6955,503.5793,503.5793,400.0
2022-04-11 13:30:00,519.78,520.37,519.6,519.98,613.0,503.5018,504.0733,503.3274,503.6955,613.0
2022-04-11 13:40:00,520.43,521.42,520.23,521.14,1103.0,504.1315,505.0904,503.9377,504.8192,1103.0
2022-04-11 13:50:00,520.86,521.42,520.86,521.21,740.0,504.548,505.0904,504.548,504.887,740.0
2022-04-11 14:00:00,520.68,520.68,520.2,520.49,500.0,504.3736,504.3736,503.9087,504.1896,500.0
2022-04-11 14:10:00,520.04,520.23,520.04,520.23,978.0,503.7537,503.9377,503.7537,503.9377,978.0
2022-04-11 14:20:00,520.65,521.39,520.65,521.39,1405.0,504.3446,505.0614,504.3446,505.0614,1405.0
2022-04-11 14:30:00,520.91,521.5,520.91,521.5,1021.0,504.5964,505.1679,504.5964,505.1679,1021.0
2022-04-11 14:40:00,521.76,522.33,521.02,521.02,847.0,505.4198,505.9719,504.703,504.703,847.0
2022-04-11 14:50:00,521.65,521.8,521.06,521.69,1796.0,505.3132,505.4585,504.7417,505.352,1796.0
2022-04-11 15:00:00,521.71,522.48,521.49,521.5,1000.0,505.3714,506.1172,505.1583,505.1679,1000.0
2022-04-11 15:10:00,521.87,522.13,521.56,521.93,1808.0,505.5264,505.7782,505.2261,505.5845,1808.0
2022-04-11 15:20:00,521.54,521.7,521.31,521.37,1150.0,505.2067,505.3617,504.9839,505.042,1150.0
2022-04-11 15:30:00,520.73,521.16,520.43,520.71,1950.0,504.4221,504.8386,504.1315,504.4027,1950.0
2022-04-11 15:40:00,520.85,520.85,519.87,520.02,3587.0,504.5383,504.5383,503.589,503.7343,3587.0
2022-04-11 15:50:00,519.94,519.96,518.53,518.64,11013.0,503.6568,503.6762,502.291,502.3975,11013.0
2022-04-12 09:30:00,518.12,519.45,518.12,519.45,3150.0,501.8938,503.1821,501.8938,503.1821,3150.0
2022-04-12 09:40:00,522.83,524.47,522.22,524.02,1314.0,506.4563,508.0449,505.8654,507.609,1314.0
2022-04-12 09:50:00,524.35,524.5,521.37,521.37,980.0,507.9287,508.074,505.042,505.042,980.0
2022-04-12 10:00:00,521.38,524.45,521.26,523.28,1790.0,505.0517,508.0256,504.9355,506.8922,1790.0
2022-04-12 10:10:00,522.66,524.18,522.61,524.18,695.0,506.2916,507.764,506.2432,507.764,695.0
2022-04-12 10:20:00,524.37,525.41,524.37,524.92,1130.0,507.9481,508.9555,507.9481,508.4808,1130.0
2022-04-12 10:30:00,524.56,525.81,524.12,524.12,4937.0,508.1321,509.343,507.7059,507.7059,4937.0
2022-04-12 10:40:00,524.19,525.11,523.31,523.75,1743.0,507.7737,508.6649,506.9213,507.3475,1743.0
2022-04-12 10:50:00,524.05,525.09,523.82,525.09,1059.0,507.6381,508.6455,507.4153,508.6455,1059.0
2022-04-12 11:00:00,524.92,525.47,524.81,524.82,1000.0,508.4808,509.0136,508.3743,508.384,1000.0
2022-04-12 11:10:00,525.28,526.0,524.98,526.0,511.0,508.8296,509.527,508.539,509.527,511.0
2022-04-12 11:20:00,526.5,526.5,525.99,526.33,1400.0,510.0114,510.0114,509.5173,509.8467,1400.0
2022-04-12 11:30:00,526.19,528.06,526.19,527.49,1645.0,509.7111,511.5225,509.7111,510.9703,1645.0
2022-04-12 11:40:00,527.15,527.97,527.15,527.97,1385.0,510.641,511.4353,510.641,511.4353,1385.0
2022-04-12 11:50:00,528.68,529.28,528.67,528.84,1238.0,512.1231,512.7043,512.1134,512.2781,1238.0
2022-04-12 12:00:00,528.68,529.54,528.68,528.68,1363.0,512.1231,512.9561,512.1231,512.1231,1363.0
2022-04-12 12:10:00,528.4,528.4,527.19,527.19,3364.0,511.8519,511.8519,510.6797,510.6797,3364.0
2022-04-12 12:20:00,526.95,527.11,526.56,526.96,3343.0,510.4473,510.6022,510.0695,510.4569,3343.0
2022-04-12 12:30:00,526.98,527.64,526.98,527.59,1425.0,510.4763,511.1157,510.4763,511.0672,1425.0
2022-04-12 12:40:00,527.04,527.05,524.8,525.16,8096.0,510.5344,510.5441,508.3646,508.7133,8096.0
2022-04-12 12:50:00,525.16,525.2,524.77,524.77,1662.0,508.7133,508.7521,508.3355,508.3355,1662.0
2022-04-12 13:00:00,524.93,525.27,524.31,525.21,2712.0,508.4905,508.8199,507.8899,508.7618,2712.0
2022-04-12 13:10:00,525.38,525.85,525.22,525.22,2293.0,508.9264,509.3817,508.7714,508.7714,2293.0
2022-04-12 13:20:00,525.39,526.0,524.74,526.0,1660.0,508.9361,509.527,508.3065,509.527,1660.0
2022-04-12 13:30:00,525.35,526.01,525.35,526.01,917.0,508.8974,509.5367,508.8974,509.5367,917.0
2022-04-12 13:40:00,525.96,526.44,525.68,526.44,4140.0,509.4883,509.9532,509.217,509.9532,4140.0
2022-04-12 13:50:00,526.29,526.29,524.72,525.31,3130.0,509.8079,509.8079,508.2871,508.8586,3130.0
2022-04-12 14:00:00,525.49,527.17,524.85,526.62,3200.0,509.033,510.6604,508.413,510.1276,3200.0
2022-04-12 14:10:00,526.66,526.66,525.36,525.36,2628.0,510.1663,510.1663,508.9071,508.9071,2628.0
2022-04-12 14:20:00,525.47,526.09,525.44,525.44,1700.0,509.0136,509.6142,508.9846,508.9846,1700.0
2022-04-12 14:30:00,525.82,526.1,525.52,525.82,2993.0,509.3526,509.6239,509.062,509.3526,2993.0
2022-04-12 14:40:00,525.59,525.59,523.93,523.93,4206.0,509.1299,509.1299,507.5218,507.5218,4206.0
2022-04-12 14:50:00,523.57,523.84,523.34,523.84,2316.0,507.1731,507.4347,506.9503,507.4347,2316.0
2022-04-12 15:00:00,523.59,523.75,522.41,522.42,2871.0,507.1925,507.3475,506.0494,506.0591,2871.0
2022-04-12 15:10:00,522.3,522.3,521.01,521.34,3749.0,505.9429,505.9429,504.6933,505.013,3749.0
2022-04-12 15:20:00,521.4,521.67,520.84,521.08,3140.0,505.0711,505.3326,504.5286,504.7611,3140.0
2022-04-12 15:30:00,521.06,522.14,520.56,522.13,3625.0,504.7417,505.7879,504.2574,505.7782,3625.0
2022-04-12 15:40:00,521.96,522.84,521.59,522.49,4599.0,505.6135,506.466,505.2551,506.1269,4599.0
2022-04-12 15:50:00,522.63,523.95,521.99,523.44,21846.0,506.2626,507.5412,505.6426,507.0472,21846.0
2022-04-13 09:30:00,523.25,527.89,522.5,527.89,2784.0,506.8631,511.3578,506.1366,511.3578,2784.0
2022-04-13 09:40:00,529.2,529.91,526.91,527.97,3866.0,512.6268,513.3146,510.4085,511.4353,3866.0
2022-04-13 09:50:00,528.5,529.55,527.11,527.11,2100.0,511.9487,512.9658,510.6022,510.6022,2100.0
2022-04-13 10:00:00,526.01,526.29,525.13,525.13,1384.0,509.5367,509.8079,508.6843,508.6843,1384.0
2022-04-13 10:10:00,525.26,527.62,525.26,526.82,1326.0,508.8102,511.0963,508.8102,510.3213,1326.0
2022-04-13 10:20:00,527.43,527.43,527.42,527.43,100.0,510.9122,510.9122,510.9025,510.9122,100.0
2022-04-13 10:30:00,526.51,526.74,526.21,526.46,744.0,510.021,510.2438,509.7304,509.9726,744.0
2022-04-13 10:40:00,526.84,527.74,526.84,527.32,1087.0,510.3407,511.2125,510.3407,510.8057,1087.0
2022-04-13 10:50:00,526.8,528.62,526.65,527.85,1853.0,510.302,512.065,510.1567,511.3191,1853.0
2022-04-13 11:00:00,527.88,529.09,527.85,528.63,1101.0,511.3481,512.5202,511.3191,512.0746,1101.0
2022-04-13 11:10:00,528.78,529.45,528.67,528.97,1713.0,512.2199,512.869,512.1134,512.404,1713.0
2022-04-13 11:20:00,527.83,528.73,527.83,528.45,883.0,511.2997,512.1715,511.2997,511.9003,883.0
2022-04-13 11:30:00,527.44,527.68,527.44,527.68,227.0,510.9219,511.1544,510.9219,511.1544,227.0
2022-04-13 11:40:00,527.44,527.44,526.77,526.79,11067.0,510.9219,510.9219,510.2729,510.2923,11067.0
2022-04-13 11:50:00,525.7,525.7,524.58,525.1,2417.0,509.2364,509.2364,508.1515,508.6552,2417.0
2022-04-13 12:00:00,524.75,525.23,524.66,524.79,605.0,508.3162,508.7811,508.229,508.3549,605.0
2022-04-13 12:10:00,524.81,524.81,523.99,524.63,1101.0,508.3743,508.3743,507.58,508.1999,1101.0
2022-04-13 12:20:00,524.88,525.21,524.87,525.21,485.0,508.4421,508.7618,508.4324,508.7618,485.0
2022-04-13 12:30:00,525.12,525.5,525.08,525.08,407.0,508.6746,509.0427,508.6358,508.6358,407.0
2022-04-13 12:40:00,524.74,525.38,524.58,525.02,1302.0,508.3065,508.9264,508.1515,508.5777,1302.0
2022-04-13 12:50:00,525.08,525.08,523.18,523.18,304.0,508.6358,508.6358,506.7953,506.7953,304.0
2022-04-13 13:00:00,523.12,524.03,522.94,522.94,1200.0,506.7372,507.6187,506.5628,506.5628,1200.0
2022-04-13 13:10:00,522.96,523.65,522.96,523.64,1627.0,506.5822,507.2506,506.5822,507.2409,1627.0
2022-04-13 13:20:00,523.84,524.06,523.73,523.73,807.0,507.4347,507.6478,507.3281,507.3281,807.0
2022-04-13 13:30:00,523.07,523.3,522.82,523.3,1004.0,506.6888,506.9116,506.4466,506.9116,1004.0
2022-04-13 13:40:00,523.25,523.74,522.92,523.74,2700.0,506.8631,507.3378,506.5435,507.3378,2700.0
2022-04-13 13:50:00,523.73,524.34,523.18,524.34,1171.0,507.3281,507.919,506.7953,507.919,1171.0
2022-04-13 14:00:00,524.47,524.66,524.31,524.66,400.0,508.0449,508.229,507.8899,508.229,400.0
2022-04-13 14:10:00,524.35,525.28,524.18,525.28,1600.0,507.9287,508.8296,507.764,508.8296,1600.0
2022-04-13 14:20:00,525.39,525.4,524.58,525.06,1800.0,508.9361,508.9458,508.1515,508.6165,1800.0
2022-04-13 14:30:00,524.67,525.48,524.65,525.48,745.0,508.2387,509.0233,508.2193,509.0233,745.0
2022-04-13 14:40:00,525.59,526.37,525.59,526.23,836.0,509.1299,509.8854,509.1299,509.7498,836.0
2022-04-13 14:50:00,526.38,526.74,526.35,526.45,1300.0,509.8951,510.2438,509.8661,509.9629,1300.0
2022-04-13 15:00:00,526.19,527.75,525.38,527.74,4656.0,509.7111,511.2222,508.9264,511.2125,4656.0
2022-04-13 15:10:00,527.47,527.79,526.83,527.03,1200.0,510.951,511.261,510.331,510.5248,1200.0
2022-04-13 15:20:00,526.93,526.96,526.48,526.57,921.0,510.4279,510.4569,509.992,510.0792,921.0
2022-04-13 15:30:00,526.47,526.86,525.64,526.44,5481.0,509.9823,510.3601,509.1783,509.9532,5481.0
2022-04-13 15:40:00,526.55,526.93,526.1,526.6,5917.0,510.0598,510.4279,509.6239,510.1082,5917.0
2022-04-13 15:50:00,526.49,527.35,525.76,527.35,18089.0,510.0017,510.8347,509.2945,510.8347,18089.0
2022-04-14 09:30:00,517.96,520.84,506.8,508.76,40833.0,501.7388,504.5286,490.9283,492.8269,40833.0
2022-04-14 09:40:00,509.0,509.44,503.69,503.69,24110.0,493.0594,493.4856,487.9157,487.9157,24110.0
2022-04-14 09:50:00,503.13,508.7,502.44,507.7,11988.0,487.3732,492.7688,486.7049,491.8001,11988.0
2022-04-14 10:00:00,506.98,508.99,504.93,505.0,10961.0,491.1027,493.0497,489.1169,489.1847,10961.0
2022-04-14 10:10:00,504.48,505.92,504.21,505.86,4650.0,488.681,490.0759,488.4194,490.0177,4650.0
2022-04-14 10:20:00,505.84,507.0,505.84,506.12,5364.0,489.9984,491.122,489.9984,490.2696,5364.0
2022-04-14 10:30:00,505.96,505.96,505.19,505.3,1647.0,490.1146,490.1146,489.3687,489.4753,1647.0
2022-04-14 10:40:00,505.1,506.08,504.96,505.8,1730.0,489.2815,490.2309,489.1459,489.9596,1730.0
2022-04-14 10:50:00,505.01,505.07,504.14,504.14,1000.0,489.1944,489.2525,488.3516,488.3516,1000.0
2022-04-14 11:00:00,504.33,505.53,504.33,505.53,701.0,488.5357,489.6981,488.5357,489.6981,701.0
2022-04-14 11:10:00,505.45,506.3,504.95,506.3,3172.0,489.6206,490.444,489.1362,490.444,3172.0
2022-04-14 11:20:00,505.95,506.8,505.82,506.24,1721.0,490.1049,490.9283,489.979,490.3858,1721.0
2022-04-14 11:30:00,506.87,506.87,503.98,505.1,5722.0,490.9961,490.9961,488.1966,489.2815,5722.0
2022-04-14 11:40:00,504.04,504.04,502.35,502.98,660.0,488.2547,488.2547,486.6177,487.2279,660.0
2022-04-14 11:50:00,503.5,503.5,501.6,502.0,2898.0,487.7317,487.7317,485.8912,486.2786,2898.0
2022-04-14 12:00:00,501.64,502.14,500.77,501.32,2251.0,485.9299,486.4142,485.0872,485.6199,2251.0
2022-04-14 12:10:00,501.63,501.63,499.21,499.42,3526.0,485.9202,485.9202,483.576,483.7794,3526.0
2022-04-14 12:20:00,499.24,500.02,498.89,499.59,6591.0,483.6051,484.3606,483.266,483.9441,6591.0
2022-04-14 12:30:00,499.13,500.33,497.82,497.82,4806.0,483.4985,484.6609,482.2295,482.2295,4806.0
2022-04-14 12:40:00,497.71,497.87,495.16,495.83,2400.0,482.123,482.278,479.6528,480.3019,2400.0
2022-04-14 12:50:00,495.64,497.08,495.28,496.92,3101.0,480.1178,481.5127,479.7691,481.3577,3101.0
2022-04-14 13:00:00,497.01,498.08,496.91,497.43,1870.0,481.4449,482.4814,481.348,481.8518,1870.0
2022-04-14 13:10:00,497.83,498.3,497.77,498.27,1402.0,482.2392,482.6945,482.1811,482.6654,1402.0
2022-04-14 13:20:00,498.56,499.01,497.57,498.24,1518.0,482.9464,483.3823,481.9874,482.6364,1518.0
2022-04-14 13:30:00,497.87,498.2,497.86,497.87,504.0,482.278,482.5976,482.2683,482.278,504.0
2022-04-14 13:40:00,497.66,499.33,497.62,499.24,2617.0,482.0745,483.6922,482.0358,483.6051,2617.0
2022-04-14 13:50:00,499.4,500.79,499.28,500.55,7279.0,483.7601,485.1065,483.6438,484.874,7279.0
2022-04-14 14:00:00,500.73,500.79,498.86,499.0,3227.0,485.0484,485.1065,483.237,483.3726,3227.0
2022-04-14 14:10:00,498.96,498.96,498.13,498.13,601.0,483.3338,483.3338,482.5298,482.5298,601.0
2022-04-14 14:20:00,497.69,498.21,497.15,497.48,2691.0,482.1036,482.6073,481.5805,481.9002,2691.0
2022-04-14 14:30:00,497.41,498.1,497.41,497.86,3266.0,481.8324,482.5008,481.8324,482.2683,3266.0
2022-04-14 14:40:00,498.0,498.41,497.69,497.7,1462.0,482.4039,482.8011,482.1036,482.1133,1462.0
2022-04-14 14:50:00,497.8,497.85,496.55,496.99,4115.0,482.2102,482.2586,480.9993,481.4255,4115.0
2022-04-14 15:00:00,496.68,497.0,496.5,496.68,1934.0,481.1252,481.4352,480.9509,481.1252,1934.0
2022-04-14 15:10:00,496.21,496.53,495.86,496.1,2210.0,480.67,480.9799,480.3309,480.5634,2210.0
2022-04-14 15:20:00,495.75,496.07,495.6,495.83,1435.0,480.2244,480.5343,480.0791,480.3019,1435.0
2022-04-14 15:30:00,495.74,495.95,494.73,494.73,8463.0,480.2147,480.4181,479.2363,479.2363,8463.0
2022-04-14 15:40:00,495.09,495.09,493.46,493.95,8766.0,479.585,479.585,478.0061,478.4807,8766.0
2022-04-14 15:50:00,493.79,493.79,491.33,491.35,42874.0,478.3257,478.3257,475.9428,475.9622,42874.0
2022-04-18 09:30:00,488.62,494.93,488.62,492.94,7298.0,473.3177,479.43,473.3177,477.5024,7298.0
2022-04-18 09:40:00,492.41,493.74,491.74,491.74,1016.0,476.989,478.2773,476.3399,476.3399,1016.0
2022-04-18 09:50:00,492.24,492.24,489.09,489.43,2836.0,476.8243,476.8243,473.7729,474.1023,2836.0
2022-04-18 10:00:00,489.81,489.84,487.01,487.53,2887.0,474.4704,474.4995,471.7581,472.2618,2887.0
2022-04-18 10:10:00,487.51,489.69,487.51,489.16,1747.0,472.2424,474.3541,472.2424,473.8407,1747.0
2022-04-18 10:20:00,489.16,489.16,487.3,487.31,1499.0,473.8407,473.8407,472.039,472.0487,1499.0
2022-04-18 10:30:00,487.81,489.77,487.61,489.77,1329.0,472.533,474.4316,472.3393,474.4316,1329.0
2022-04-18 10:40:00,490.69,491.03,490.09,490.5,3345.0,475.3228,475.6522,474.7416,475.1388,3345.0
2022-04-18 10:50:00,490.35,490.84,489.49,490.84,2200.0,474.9935,475.4681,474.1604,475.4681,2200.0
2022-04-18 11:00:00,490.38,491.46,490.38,491.17,1100.0,475.0225,476.0687,475.0225,475.7878,1100.0
2022-04-18 11:10:00,491.02,491.54,490.15,490.15,1100.0,475.6425,476.1462,474.7997,474.7997,1100.0
2022-04-18 11:20:00,490.05,490.05,488.29,488.29,651.0,474.7029,474.7029,472.998,472.998,651.0
2022-04-18 11:30:00,488.73,489.58,488.72,489.58,207.0,473.4242,474.2476,473.4145,474.2476,207.0
2022-04-18 11:40:00,489.16,489.16,488.0,488.0,501.0,473.8407,473.8407,472.7171,472.7171,501.0
2022-04-18 11:50:00,488.06,489.38,488.06,489.38,675.0,472.7752,474.0539,472.7752,474.0539,675.0
2022-04-18 12:00:00,489.3,489.3,488.69,489.05,920.0,473.9764,473.9764,473.3855,473.7342,920.0
2022-04-18 12:10:00,489.08,489.13,488.34,488.35,600.0,473.7633,473.8117,473.0464,473.0561,600.0
2022-04-18 12:20:00,488.63,488.87,488.25,488.8,1400.0,473.3273,473.5598,472.9592,473.492,1400.0
2022-04-18 12:30:00,488.61,488.94,488.61,488.94,300.0,473.308,473.6276,473.308,473.6276,300.0
2022-04-18 12:40:00,488.7,488.77,488.35,488.77,1167.0,473.3952,473.463,473.0561,473.463,1167.0
2022-04-18 12:50:00,489.02,489.96,488.75,489.96,2342.0,473.7051,474.6157,473.4436,474.6157,2342.0
2022-04-18 13:00:00,490.01,490.44,489.86,490.44,900.0,474.6641,475.0807,474.5188,475.0807,900.0
2022-04-18 13:10:00,490.61,490.75,489.66,489.74,900.0,475.2453,475.381,474.3251,474.4026,900.0
2022-04-18 13:20:00,489.76,490.15,489.67,490.0,1100.0,474.422,474.7997,474.3348,474.6544,1100.0
2022-04-18 13:30:00,490.03,491.46,489.85,491.09,1700.0,474.6835,476.0687,474.5091,475.7103,1700.0
2022-04-18 13:40:00,491.46,491.46,490.9,491.15,1088.0,476.0687,476.0687,475.5263,475.7684,1088.0
2022-04-18 13:50:00,491.79,493.94,491.79,493.49,3944.0,476.3884,478.4711,476.3884,478.0351,3944.0
2022-04-18 14:00:00,493.35,493.35,492.67,492.67,925.0,477.8995,477.8995,477.2408,477.2408,925.0
2022-04-18 14:10:00,492.59,492.59,491.63,491.63,1000.0,477.1633,477.1633,476.2334,476.2334,1000.0
2022-04-18 14:20:00,491.97,492.81,491.22,491.25,2451.0,476.5627,477.3764,475.8362,475.8653,2451.0
2022-04-18 14:30:00,491.18,492.57,491.17,491.82,1600.0,475.7975,477.144,475.7878,476.4174,1600.0
2022-04-18 14:40:00,491.36,491.36,490.92,490.96,800.0,475.9718,475.9718,475.5456,475.5844,800.0
2022-04-18 14:50:00,491.28,491.57,490.7,491.23,1613.0,475.8944,476.1753,475.3325,475.8459,1613.0
2022-04-18 15:00:00,490.91,490.91,490.72,490.72,500.0,475.5359,475.5359,475.3519,475.3519,500.0
2022-04-18 15:10:00,489.62,490.63,489.62,489.78,800.0,474.2863,475.2647,474.2863,474.4413,800.0
2022-04-18 15:20:00,490.38,490.38,489.39,489.39,900.0,475.0225,475.0225,474.0635,474.0635,900.0
2022-04-18 15:30:00,489.27,489.38,487.82,488.57,3115.0,473.9473,474.0539,472.5427,473.2692,3115.0
2022-04-18 15:40:00,488.2,488.42,487.47,487.47,6214.0,472.9108,473.1239,472.2037,472.2037,6214.0
2022-04-18 15:50:00,487.34,490.62,487.14,490.59,31674.0,472.0777,475.255,471.884,475.226,31674.0
2022-04-19 09:30:00,493.49,494.99,490.13,494.99,3421.0,478.0351,479.4882,474.7804,479.4882,3421.0
2022-04-19 09:40:00,496.06,496.07,494.12,494.93,600.0,480.5247,480.5343,478.6454,479.43,600.0
2022-04-19 09:50:00,495.37,496.65,495.28,495.28,3165.0,479.8563,481.0962,479.7691,479.7691,3165.0
2022-04-19 10:00:00,495.96,498.5,495.96,497.31,5001.0,480.4278,482.8882,480.4278,481.7355,5001.0
2022-04-19 10:10:00,497.77,497.77,497.43,497.43,379.0,482.1811,482.1811,481.8518,481.8518,379.0
2022-04-19 10:20:00,498.08,500.27,498.08,500.11,1423.0,482.4814,484.6028,482.4814,484.4478,1423.0
2022-04-19 10:30:00,500.58,501.32,500.58,500.84,2082.0,484.9031,485.6199,484.9031,485.155,2082.0
2022-04-19 10:40:00,500.71,502.96,500.44,502.61,5365.0,485.029,487.2086,484.7675,486.8695,5365.0
2022-04-19 10:50:00,502.31,502.99,502.3,502.77,3200.0,486.5789,487.2376,486.5692,487.0245,3200.0
2022-04-19 11:00:00,502.65,504.71,502.6,504.3,2795.0,486.9083,488.9038,486.8598,488.5066,2795.0
2022-04-19 11:10:00,503.83,504.6,503.83,504.6,1652.0,488.0513,488.7972,488.0513,488.7972,1652.0
2022-04-19 11:20:00,504.72,506.55,504.72,505.81,1829.0,488.9134,490.6861,488.9134,489.9693,1829.0
2022-04-19 11:30:00,506.3,506.3,505.69,505.74,900.0,490.444,490.444,489.8531,489.9015,900.0
2022-04-19 11:40:00,505.54,505.88,504.35,504.99,3268.0,489.7078,490.0371,488.555,489.175,3268.0
2022-04-19 11:50:00,504.93,505.62,504.88,505.17,700.0,489.1169,489.7853,489.0684,489.3494,700.0
2022-04-19 12:00:00,505.62,506.41,504.72,505.6,1500.0,489.7853,490.5505,488.9134,489.7659,1500.0
2022-04-19 12:10:00,505.6,505.6,505.6,505.6,0.0,489.7659,489.7659,489.7659,489.7659,0.0
2022-04-19 12:20:00,507.13,507.13,506.65,506.89,800.0,491.248,491.248,490.783,491.0155,800.0
2022-04-19 12:30:00,506.56,506.99,505.55,505.55,2344.0,490.6958,491.1124,489.7175,489.7175,2344.0
2022-04-19 12:40:00,507.22,507.4,507.12,507.4,1439.0,491.3352,491.5095,491.2383,491.5095,1439.0
2022-04-19 12:50:00,507.28,507.89,507.16,507.16,2812.0,491.3933,491.9842,491.277,491.277,2812.0
2022-04-19 13:00:00,506.97,507.59,506.97,507.3,1110.0,491.093,491.6936,491.093,491.4126,1110.0
2022-04-19 13:10:00,506.9,507.34,506.9,507.33,609.0,491.0252,491.4514,491.0252,491.4417,609.0
2022-04-19 13:20:00,507.46,507.46,506.23,506.23,2398.0,491.5676,491.5676,490.3762,490.3762,2398.0
2022-04-19 13:30:00,506.38,507.09,506.37,507.09,900.0,490.5215,491.2092,490.5118,491.2092,900.0
2022-04-19 13:40:00,507.59,507.59,506.99,507.27,2412.0,491.6936,491.6936,491.1124,491.3836,2412.0
2022-04-19 13:50:00,507.27,507.61,507.06,507.23,1200.0,491.3836,491.7129,491.1802,491.3448,1200.0
2022-04-19 14:00:00,507.46,507.82,507.23,507.25,2100.0,491.5676,491.9164,491.3448,491.3642,2100.0
2022-04-19 14:10:00,507.06,507.21,506.02,506.02,1212.0,491.1802,491.3255,490.1727,490.1727,1212.0
2022-04-19 14:20:00,505.95,506.32,505.56,505.56,3939.0,490.1049,490.4633,489.7271,489.7271,3939.0
2022-04-19 14:30:00,505.69,506.74,505.37,506.74,3795.0,489.8531,490.8702,489.5431,490.8702,3795.0
2022-04-19 14:40:00,506.88,507.37,505.41,505.41,7773.0,491.0058,491.4805,489.5818,489.5818,7773.0
2022-04-19 14:50:00,505.74,506.08,505.34,505.7,12185.0,489.9015,490.2309,489.514,489.8628,12185.0
2022-04-19 15:00:00,505.71,505.83,505.33,505.68,4123.0,489.8724,489.9887,489.5043,489.8434,4123.0
2022-04-19 15:10:00,505.46,506.17,505.1,506.0,19149.0,489.6303,490.318,489.2815,490.1534,19149.0
2022-04-19 15:20:00,506.05,506.05,505.7,505.88,3209.0,490.2018,490.2018,489.8628,490.0371,3209.0
2022-04-19 15:30:00,505.76,507.37,505.76,507.37,4346.0,489.9209,491.4805,489.9209,491.4805,4346.0
2022-04-19 15:40:00,507.48,507.48,506.3,506.37,5849.0,491.587,491.587,490.444,490.5118,5849.0
2022-04-19 15:50:00,506.87,508.95,506.86,507.73,19137.0,490.9961,493.011,490.9864,491.8292,19137.0
2022-04-20 09:30:00,511.93,517.8,511.93,517.8,5656.0,495.8976,501.5838,495.8976,501.5838,5656.0
2022-04-20 09:40:00,515.2,515.9,514.32,514.78,2900.0,499.0652,499.7433,498.2128,498.6584,2900.0
2022-04-20 09:50:00,515.39,519.59,515.39,519.38,4017.0,499.2493,503.3178,499.2493,503.1143,4017.0
2022-04-20 10:00:00,518.79,518.79,517.32,518.63,1671.0,502.5428,502.5428,501.1188,502.3878,1671.0
2022-04-20 10:10:00,519.38,519.41,518.64,518.67,1301.0,503.1143,503.1434,502.3975,502.4266,1301.0
2022-04-20 10:20:00,519.2,520.07,518.03,518.03,2240.0,502.94,503.7827,501.8066,501.8066,2240.0
2022-04-20 10:30:00,518.68,520.11,518.44,519.74,5121.0,502.4363,503.8215,502.2038,503.4631,5121.0
2022-04-20 10:40:00,519.93,520.49,519.62,520.0,3824.0,503.6471,504.1896,503.3468,503.7149,3824.0
2022-04-20 10:50:00,519.94,519.95,519.17,519.28,2601.0,503.6568,503.6665,502.9109,503.0175,2601.0
2022-04-20 11:00:00,517.85,517.85,516.36,516.86,717.0,501.6322,501.6322,500.1889,500.6733,717.0
2022-04-20 11:10:00,516.96,517.25,516.72,517.25,780.0,500.7701,501.051,500.5376,501.051,780.0
2022-04-20 11:20:00,517.3,517.3,516.02,516.6,2316.0,501.0995,501.0995,499.8596,500.4214,2316.0
2022-04-20 11:30:00,517.14,517.61,516.82,516.87,1157.0,500.9445,501.3998,500.6345,500.6829,1157.0
2022-04-20 11:40:00,516.99,517.99,516.98,517.26,1101.0,500.7992,501.7679,500.7895,501.0607,1101.0
2022-04-20 11:50:00,517.65,518.05,516.64,517.43,3663.0,501.4385,501.826,500.4601,501.2254,3663.0
2022-04-20 12:00:00,517.64,517.72,516.62,516.62,4100.0,501.4288,501.5063,500.4408,500.4408,4100.0
2022-04-20 12:10:00,515.55,516.54,515.46,516.54,1620.0,499.4043,500.3633,499.3171,500.3633,1620.0
2022-04-20 12:20:00,516.55,516.55,516.2,516.2,997.0,500.373,500.373,500.0339,500.0339,997.0
2022-04-20 12:30:00,515.92,516.56,515.92,516.56,409.0,499.7627,500.3826,499.7627,500.3826,409.0
2022-04-20 12:40:00,516.17,516.22,515.4,515.4,900.0,500.0049,500.0533,499.259,499.259,900.0
2022-04-20 12:50:00,516.02,516.49,515.68,515.68,1428.0,499.8596,500.3148,499.5302,499.5302,1428.0
2022-04-20 13:00:00,515.78,516.0,515.43,515.43,1001.0,499.6271,499.8402,499.288,499.288,1001.0
2022-04-20 13:10:00,515.24,516.03,514.48,514.63,1600.0,499.104,499.8692,498.3678,498.5131,1600.0
2022-04-20 13:20:00,514.57,514.71,513.63,513.63,1500.0,498.455,498.5906,497.5444,497.5444,1500.0
2022-04-20 13:30:00,514.11,514.11,513.85,514.07,1100.0,498.0094,498.0094,497.7575,497.9706,1100.0
2022-04-20 13:40:00,514.07,515.06,513.92,514.99,2557.0,497.9706,498.9296,497.8253,498.8618,2557.0
2022-04-20 13:50:00,514.86,514.86,513.95,514.29,700.0,498.7359,498.7359,497.8544,498.1837,700.0
2022-04-20 14:00:00,514.15,514.16,513.55,513.73,900.0,498.0481,498.0578,497.4669,497.6413,900.0
2022-04-20 14:10:00,513.66,513.77,513.18,513.19,1500.0,497.5735,497.68,497.1085,497.1182,1500.0
2022-04-20 14:20:00,512.84,512.87,512.3,512.43,1800.0,496.7792,496.8082,496.2561,496.382,1800.0
2022-04-20 14:30:00,512.44,512.44,511.24,511.24,1100.0,496.3917,496.3917,495.2293,495.2293,1100.0
2022-04-20 14:40:00,511.46,512.46,511.46,512.07,1601.0,495.4424,496.4111,495.4424,496.0333,1601.0
2022-04-20 14:50:00,511.73,511.73,510.62,510.63,874.0,495.7039,495.7039,494.6287,494.6384,874.0
2022-04-20 15:00:00,511.57,511.82,511.41,511.82,1100.0,495.5489,495.7911,495.3939,495.7911,1100.0
2022-04-20 15:10:00,511.79,512.56,511.65,512.56,3493.0,495.762,496.5079,495.6264,496.5079,3493.0
2022-04-20 15:20:00,512.3,513.03,512.3,512.97,1500.0,496.2561,496.9632,496.2561,496.9051,1500.0
2022-04-20 15:30:00,512.97,513.09,511.79,512.36,4329.0,496.9051,497.0213,495.762,496.3142,4329.0
2022-04-20 15:40:00,512.18,512.63,512.03,512.6,3854.0,496.1398,496.5757,495.9945,496.5467,3854.0
2022-04-20 15:50:00,512.77,512.78,510.77,510.77,14822.0,496.7113,496.721,494.774,494.774,14822.0
2022-04-21 09:30:00,515.12,516.1,513.29,515.27,4439.0,498.9877,499.9371,497.2151,499.133,4439.0
2022-04-21 09:40:00,515.31,519.0,515.11,518.6,1500.0,499.1718,502.7462,498.9781,502.3588,1500.0
2022-04-21 09:50:00,519.17,519.17,517.2,518.9,1800.0,502.9109,502.9109,501.0026,502.6494,1800.0
2022-04-21 10:00:00,519.79,519.85,516.46,516.82,1870.0,503.5115,503.5696,500.2858,500.6345,1870.0
2022-04-21 10:10:00,517.65,519.03,517.65,517.67,700.0,501.4385,502.7753,501.4385,501.4579,700.0
2022-04-21 10:20:00,517.32,519.91,517.32,518.47,1144.0,501.1188,503.6277,501.1188,502.2328,1144.0
2022-04-21 10:30:00,518.15,518.15,516.49,517.39,648.0,501.9229,501.9229,500.3148,501.1867,648.0
2022-04-21 10:40:00,517.34,517.34,516.4,516.92,1542.0,501.1382,501.1382,500.2277,500.7314,1542.0
2022-04-21 10:50:00,516.36,517.35,516.2,516.2,1406.0,500.1889,501.1479,500.0339,500.0339,1406.0
2022-04-21 11:00:00,517.23,517.31,516.7,516.89,1001.0,501.0317,501.1092,500.5183,500.7023,1001.0
2022-04-21 11:10:00,518.07,518.8,517.31,517.6,1523.0,501.8454,502.5525,501.1092,501.3901,1523.0
2022-04-21 11:20:00,517.67,517.67,516.18,516.49,2812.0,501.4579,501.4579,500.0145,500.3148,2812.0
2022-04-21 11:30:00,516.84,516.84,515.53,515.53,2369.0,500.6539,500.6539,499.3849,499.3849,2369.0
2022-04-21 11:40:00,515.37,515.48,514.7,514.7,1600.0,499.2299,499.3365,498.5809,498.5809,1600.0
2022-04-21 11:50:00,514.7,515.28,514.27,514.42,1736.0,498.5809,499.1427,498.1644,498.3097,1736.0
2022-04-21 12:00:00,513.83,513.94,513.46,513.46,1437.0,497.7381,497.8447,497.3797,497.3797,1437.0
2022-04-21 12:10:00,513.88,513.88,512.39,512.88,1512.0,497.7866,497.7866,496.3432,496.8179,1512.0
2022-04-21 12:20:00,512.98,512.98,512.27,512.27,1447.0,496.9148,496.9148,496.227,496.227,1447.0
2022-04-21 12:30:00,512.47,512.91,512.02,512.02,2554.0,496.4207,496.847,495.9848,495.9848,2554.0
2022-04-21 12:40:00,511.84,512.36,511.78,511.78,900.0,495.8105,496.3142,495.7523,495.7523,900.0
2022-04-21 12:50:00,511.72,512.25,511.72,512.14,1251.0,495.6942,496.2076,495.6942,496.1011,1251.0
2022-04-21 13:00:00,511.6,511.6,510.84,510.94,1208.0,495.578,495.578,494.8418,494.9387,1208.0
2022-04-21 13:10:00,511.4,511.4,510.41,510.54,2810.0,495.3842,495.3842,494.4253,494.5512,2810.0
2022-04-21 13:20:00,510.39,511.25,510.38,511.04,1871.0,494.4059,495.2389,494.3962,495.0355,1871.0
2022-04-21 13:30:00,511.76,511.76,510.11,510.12,2150.0,495.733,495.733,494.1346,494.1443,2150.0
2022-04-21 13:40:00,510.52,511.49,510.05,511.48,1896.0,494.5318,495.4714,494.0765,495.4617,1896.0
2022-04-21 13:50:00,511.66,511.66,510.04,510.04,1301.0,495.6361,495.6361,494.0668,494.0668,1301.0
2022-04-21 14:00:00,509.97,510.31,509.16,510.06,997.0,493.999,494.3284,493.2144,494.0862,997.0
2022-04-21 14:10:00,510.36,510.6,509.61,509.93,2759.0,494.3768,494.6093,493.6503,493.9603,2759.0
2022-04-21 14:20:00,510.05,510.43,509.07,510.05,2904.0,494.0765,494.4446,493.1272,494.0765,2904.0
2022-04-21 14:30:00,509.98,511.92,509.73,509.74,2928.0,494.0087,495.888,493.7665,493.7762,2928.0
2022-04-21 14:40:00,510.26,510.47,508.54,508.54,1504.0,494.2799,494.4834,492.6138,492.6138,1504.0
2022-04-21 14:50:00,508.11,509.02,508.09,508.14,3327.0,492.1973,493.0788,492.1779,492.2263,3327.0
2022-04-21 15:00:00,508.25,508.25,506.76,507.01,700.0,492.3329,492.3329,490.8896,491.1317,700.0
2022-04-21 15:10:00,506.96,509.15,506.96,508.9,2125.0,491.0833,493.2047,491.0833,492.9625,2125.0
2022-04-21 15:20:00,509.16,510.77,509.1,510.77,2027.0,493.2144,494.774,493.1563,494.774,2027.0
2022-04-21 15:30:00,510.81,511.2,509.63,509.92,2387.0,494.8127,495.1905,493.6697,493.9506,2387.0
2022-04-21 15:40:00,510.14,511.06,509.19,509.19,3374.0,494.1637,495.0549,493.2435,493.2435,3374.0
2022-04-21 15:50:00,509.49,512.03,509.49,511.99,14937.0,493.5341,495.9945,493.5341,495.9558,14937.0
2022-04-22 09:30:00,509.02,510.85,508.62,508.62,1630.0,493.0788,494.8515,492.6913,492.6913,1630.0
2022-04-22 09:40:00,507.04,507.83,506.58,507.67,550.0,491.1608,491.9261,490.7152,491.7711,550.0
2022-04-22 09:50:00,507.32,507.56,505.8,505.8,524.0,491.432,491.6645,489.9596,489.9596,524.0
2022-04-22 10:00:00,507.14,507.16,504.35,504.62,1876.0,491.2577,491.277,488.555,488.8166,1876.0
2022-04-22 10:10:00,504.75,504.75,503.72,503.73,500.0,488.9425,488.9425,487.9448,487.9545,500.0
2022-04-22 10:20:00,505.29,506.09,505.29,506.08,300.0,489.4656,490.2405,489.4656,490.2309,300.0
2022-04-22 10:30:00,505.88,506.67,505.09,505.09,1721.0,490.0371,490.8024,489.2719,489.2719,1721.0
2022-04-22 10:40:00,504.48,504.96,504.48,504.96,300.0,488.681,489.1459,488.681,489.1459,300.0
2022-04-22 10:50:00,504.21,504.5,504.04,504.5,804.0,488.4194,488.7003,488.2547,488.7003,804.0
2022-04-22 11:00:00,504.26,505.78,503.78,505.14,1300.0,488.4679,489.9403,488.0029,489.3203,1300.0
2022-04-22 11:10:00,505.55,506.36,505.55,506.36,705.0,489.7175,490.5021,489.7175,490.5021,705.0
2022-04-22 11:20:00,506.42,507.99,506.42,506.58,1363.0,490.5602,492.081,490.5602,490.7152,1363.0
2022-04-22 11:30:00,506.5,506.92,506.22,506.22,619.0,490.6377,491.0445,490.3665,490.3665,619.0
2022-04-22 11:40:00,506.57,506.57,506.57,506.57,100.0,490.7055,490.7055,490.7055,490.7055,100.0
2022-04-22 11:50:00,506.47,506.54,505.7,506.54,1131.0,490.6086,490.6765,489.8628,490.6765,1131.0
2022-04-22 12:00:00,507.6,507.7,507.5,507.7,708.0,491.7033,491.8001,491.6064,491.8001,708.0
2022-04-22 12:10:00,508.56,508.92,508.14,508.7,600.0,492.6332,492.9819,492.2263,492.7688,600.0
2022-04-22 12:20:00,509.8,510.55,509.23,509.72,900.0,493.8344,494.5609,493.2822,493.7569,900.0
2022-04-22 12:30:00,509.65,510.27,509.65,509.92,600.0,493.6891,494.2896,493.6891,493.9506,600.0
2022-04-22 12:40:00,510.22,510.28,509.84,509.85,601.0,494.2412,494.2993,493.8731,493.8828,601.0
2022-04-22 12:50:00,510.2,510.2,508.94,508.94,800.0,494.2218,494.2218,493.0013,493.0013,800.0
2022-04-22 13:00:00,508.49,508.81,508.49,508.81,598.0,492.5654,492.8754,492.5654,492.8754,598.0
2022-04-22 13:10:00,508.92,509.23,508.56,508.56,1154.0,492.9819,493.2822,492.6332,492.6332,1154.0
2022-04-22 13:20:00,508.28,508.61,506.44,508.54,3492.0,492.362,492.6816,490.5796,492.6138,3492.0
2022-04-22 13:30:00,508.41,508.41,507.24,507.43,1000.0,492.4879,492.4879,491.3545,491.5386,1000.0
2022-04-22 13:40:00,507.22,507.58,507.22,507.56,300.0,491.3352,491.6839,491.3352,491.6645,300.0
2022-04-22 13:50:00,507.35,507.51,507.25,507.45,846.0,491.4611,491.6161,491.3642,491.558,846.0
2022-04-22 14:00:00,506.48,506.66,505.35,505.92,2600.0,490.6183,490.7927,489.5237,490.0759,2600.0
2022-04-22 14:10:00,505.85,506.36,505.67,505.89,1913.0,490.0081,490.5021,489.8337,490.0468,1913.0
2022-04-22 14:20:00,505.76,505.76,504.41,504.46,2092.0,489.9209,489.9209,488.6132,488.6616,2092.0
2022-04-22 14:30:00,504.37,504.86,503.73,503.73,627.0,488.5744,489.0491,487.9545,487.9545,627.0
2022-04-22 14:40:00,503.37,503.87,503.15,503.65,985.0,487.6057,488.0901,487.3926,487.877,985.0
2022-04-22 14:50:00,503.7,503.7,502.07,502.73,2230.0,487.9254,487.9254,486.3464,486.9858,2230.0
2022-04-22 15:00:00,502.98,503.4,502.77,502.96,3307.0,487.2279,487.6348,487.0245,487.2086,3307.0
2022-04-22 15:10:00,502.47,503.74,502.46,503.74,6700.0,486.7339,487.9641,486.7242,487.9641,6700.0
2022-04-22 15:20:00,504.13,504.16,501.92,501.92,3920.0,488.3419,488.371,486.2011,486.2011,3920.0
2022-04-22 15:30:00,502.55,503.64,502.1,502.81,6090.0,486.8114,487.8673,486.3755,487.0633,6090.0
2022-04-22 15:40:00,503.51,503.83,501.06,501.06,3877.0,487.7413,488.0513,485.3681,485.3681,3877.0
2022-04-22 15:50:00,500.54,500.7,499.1,499.34,13118.0,484.8644,485.0193,483.4695,483.7019,13118.0
2022-04-25 09:30:00,496.34,496.34,490.44,492.69,4365.0,480.7959,480.7959,475.0807,477.2602,4365.0
2022-04-25 09:40:00,494.0,494.0,491.5,492.56,1924.0,478.5292,478.5292,476.1075,477.1343,1924.0
2022-04-25 09:50:00,492.56,493.82,488.66,489.15,2841.0,477.1343,478.3548,473.3564,473.8311,2841.0
2022-04-25 10:00:00,488.57,488.67,486.62,486.62,5050.0,473.2692,473.3661,471.3803,471.3803,5050.0
2022-04-25 10:10:00,486.76,486.92,485.76,486.44,5282.0,471.5159,471.6709,470.5472,471.2059,5282.0
2022-04-25 10:20:00,486.44,487.87,485.22,487.87,1300.0,471.2059,472.5911,470.0241,472.5911,1300.0
2022-04-25 10:30:00,487.86,489.71,487.26,487.59,5033.0,472.5815,474.3735,472.0003,472.3199,5033.0
2022-04-25 10:40:00,487.62,488.97,487.39,488.97,3060.0,472.349,473.6567,472.1262,473.6567,3060.0
2022-04-25 10:50:00,488.78,488.78,486.84,488.32,500.0,473.4726,473.4726,471.5934,473.0271,500.0
2022-04-25 11:00:00,487.67,487.7,486.09,486.8,2200.0,472.3974,472.4265,470.8669,471.5547,2200.0
2022-04-25 11:10:00,486.02,486.73,485.09,486.41,3451.0,470.7991,471.4868,469.8982,471.1769,3451.0
2022-04-25 11:20:00,486.07,486.64,485.88,485.97,1000.0,470.8475,471.3997,470.6635,470.7507,1000.0
2022-04-25 11:30:00,484.93,485.22,484.6,484.6,1201.0,469.7432,470.0241,469.4236,469.4236,1201.0
2022-04-25 11:40:00,483.52,483.96,482.36,482.36,3707.0,468.3774,468.8036,467.2537,467.2537,3707.0
2022-04-25 11:50:00,482.45,483.29,482.12,483.28,2302.0,467.3409,468.1546,467.0212,468.1449,2302.0
2022-04-25 12:00:00,482.94,485.25,482.76,485.25,3143.0,467.8155,470.0532,467.6412,470.0532,3143.0
2022-04-25 12:10:00,485.33,485.33,482.74,482.74,5431.0,470.1307,470.1307,467.6218,467.6218,5431.0
2022-04-25 12:20:00,482.78,486.13,482.78,485.11,10062.0,467.6606,470.9056,467.6606,469.9176,10062.0
2022-04-25 12:30:00,485.0,487.48,485.0,486.95,1549.0,469.811,472.2134,469.811,471.7,1549.0
2022-04-25 12:40:00,486.51,488.12,486.17,488.12,1301.0,471.2737,472.8333,470.9444,472.8333,1301.0
2022-04-25 12:50:00,487.98,487.98,486.36,486.36,3603.0,472.6977,472.6977,471.1284,471.1284,3603.0
2022-04-25 13:00:00,486.35,487.2,485.25,486.75,3473.0,471.1187,471.9421,470.0532,471.5062,3473.0
2022-04-25 13:10:00,486.8,487.75,486.69,486.7,3322.0,471.5547,472.4749,471.4481,471.4578,3322.0
2022-04-25 13:20:00,486.7,486.71,485.82,486.16,1600.0,471.4578,471.4675,470.6053,470.9347,1600.0
2022-04-25 13:30:00,486.71,487.01,484.45,485.23,2060.0,471.4675,471.7581,469.2783,470.0338,2060.0
2022-04-25 13:40:00,485.5,485.61,484.78,485.46,1086.0,470.2954,470.4019,469.5979,470.2566,1086.0
2022-04-25 13:50:00,485.46,486.03,484.55,484.55,1667.0,470.2566,470.8088,469.3751,469.3751,1667.0
2022-04-25 14:00:00,484.73,485.23,484.02,485.23,2040.0,469.5495,470.0338,468.8617,470.0338,2040.0
2022-04-25 14:10:00,485.58,486.45,485.38,485.88,4647.0,470.3729,471.2156,470.1791,470.6635,4647.0
2022-04-25 14:20:00,485.85,486.23,485.45,485.79,3744.0,470.6344,471.0025,470.2469,470.5763,3744.0
2022-04-25 14:30:00,486.25,487.47,486.24,487.25,6606.0,471.0219,472.2037,471.0122,471.9906,6606.0
2022-04-25 14:40:00,487.01,488.53,486.75,488.35,7359.0,471.7581,473.2305,471.5062,473.0561,7359.0
2022-04-25 14:50:00,488.29,489.34,488.06,488.26,5982.0,472.998,474.0151,472.7752,472.9689,5982.0
2022-04-25 15:00:00,488.37,488.76,488.14,488.36,3520.0,473.0755,473.4533,472.8527,473.0658,3520.0
2022-04-25 15:10:00,488.38,490.09,487.43,489.91,17288.0,473.0852,474.7416,472.1649,474.5673,17288.0
2022-04-25 15:20:00,490.0,491.14,489.68,490.03,15709.0,474.6544,475.7587,474.3445,474.6835,15709.0
2022-04-25 15:30:00,489.81,492.58,489.59,492.24,18183.0,474.4704,477.1536,474.2573,476.8243,18183.0
2022-04-25 15:40:00,492.18,492.33,490.47,491.22,28587.0,476.7662,476.9115,475.1097,475.8362,28587.0
2022-04-25 15:50:00,491.11,492.22,490.15,492.19,26110.0,475.7297,476.8049,474.7997,476.7759,26110.0
2022-04-26 09:30:00,489.5,493.48,489.5,492.61,4382.0,474.1701,478.0255,474.1701,477.1827,4382.0
2022-04-26 09:40:00,492.71,493.6,490.37,491.41,1200.0,477.2796,478.1417,475.0129,476.0203,1200.0
2022-04-26 09:50:00,491.5,491.52,490.92,491.52,503.0,476.1075,476.1268,475.5456,476.1268,503.0
2022-04-26 10:00:00,491.0,493.06,491.0,492.61,2989.0,475.6231,477.6186,475.6231,477.1827,2989.0
2022-04-26 10:10:00,492.62,492.62,489.92,489.92,2662.0,477.1924,477.1924,474.5769,474.5769,2662.0
2022-04-26 10:20:00,490.23,490.23,487.93,488.49,2025.0,474.8772,474.8772,472.6493,473.1917,2025.0
2022-04-26 10:30:00,488.46,489.21,488.18,488.46,2600.0,473.1627,473.8892,472.8914,473.1627,2600.0
2022-04-26 10:40:00,487.15,487.43,486.29,487.28,2400.0,471.8937,472.1649,471.0606,472.0196,2400.0
2022-04-26 10:50:00,486.64,487.98,485.84,487.98,2578.0,471.3997,472.6977,470.6247,472.6977,2578.0
2022-04-26 11:00:00,487.84,487.91,486.2,486.27,4019.0,472.5621,472.6299,470.9734,471.0413,4019.0
2022-04-26 11:10:00,486.44,488.14,486.44,486.67,5132.0,471.2059,472.8527,471.2059,471.4287,5132.0
2022-04-26 11:20:00,486.53,488.0,486.53,486.93,3712.0,471.2931,472.7171,471.2931,471.6806,3712.0
2022-04-26 11:30:00,487.15,489.0,487.05,488.61,3217.0,471.8937,473.6858,471.7968,473.308,3217.0
2022-04-26 11:40:00,488.31,490.4,487.75,489.67,3100.0,473.0174,475.0419,472.4749,474.3348,3100.0
2022-04-26 11:50:00,489.75,489.97,488.3,488.3,2000.0,474.4123,474.6254,473.0077,473.0077,2000.0
2022-04-26 12:00:00,488.1,489.09,487.52,489.09,2324.0,472.8139,473.7729,472.2521,473.7729,2324.0
2022-04-26 12:10:00,489.09,489.79,488.48,489.79,4806.0,473.7729,474.451,473.182,474.451,4806.0
2022-04-26 12:20:00,490.08,491.75,490.08,491.75,1312.0,474.7319,476.3496,474.7319,476.3496,1312.0
2022-04-26 12:30:00,491.22,491.22,489.82,490.03,822.0,475.8362,475.8362,474.4801,474.6835,822.0
2022-04-26 12:40:00,489.79,489.79,489.5,489.66,700.0,474.451,474.451,474.1701,474.3251,700.0
2022-04-26 12:50:00,489.28,491.02,489.28,491.02,900.0,473.957,475.6425,473.957,475.6425,900.0
2022-04-26 13:00:00,491.29,491.61,490.07,490.49,1380.0,475.904,476.214,474.7222,475.1291,1380.0
2022-04-26 13:10:00,489.91,489.94,489.91,489.94,306.0,474.5673,474.5963,474.5673,474.5963,306.0
2022-04-26 13:20:00,489.52,489.64,489.27,489.3,1410.0,474.1895,474.3057,473.9473,473.9764,1410.0
2022-04-26 13:30:00,489.38,489.74,488.72,489.35,1520.0,474.0539,474.4026,473.4145,474.0248,1520.0
2022-04-26 13:40:00,489.47,490.64,489.47,490.39,700.0,474.141,475.2744,474.141,475.0322,700.0
2022-04-26 13:50:00,490.25,490.25,488.73,488.79,1857.0,474.8966,474.8966,473.4242,473.4823,1857.0
2022-04-26 14:00:00,488.36,489.27,487.89,489.27,2957.0,473.0658,473.9473,472.6105,473.9473,2957.0
2022-04-26 14:10:00,489.52,492.04,489.52,491.76,3910.0,474.1895,476.6306,474.1895,476.3593,3910.0
2022-04-26 14:20:00,492.94,494.13,492.48,492.81,4402.0,477.5024,478.6551,477.0568,477.3764,4402.0
2022-04-26 14:30:00,492.68,493.31,491.93,492.86,800.0,477.2505,477.8608,476.524,477.4249,800.0
2022-04-26 14:40:00,492.74,493.06,492.19,493.0,2200.0,477.3086,477.6186,476.7759,477.5605,2200.0
2022-04-26 14:50:00,493.17,496.24,493.17,495.46,4431.0,477.7252,480.699,477.7252,479.9434,4431.0
2022-04-26 15:00:00,495.59,495.73,494.46,494.89,2919.0,480.0694,480.205,478.9748,479.3913,2919.0
2022-04-26 15:10:00,494.75,495.39,493.11,493.27,2021.0,479.2557,479.8756,477.667,477.822,2021.0
2022-04-26 15:20:00,493.22,495.82,493.22,495.33,10752.0,477.7736,480.2922,477.7736,479.8175,10752.0
2022-04-26 15:30:00,495.05,495.05,493.35,494.21,6108.0,479.5463,479.5463,477.8995,478.7326,6108.0
2022-04-26 15:40:00,494.38,495.74,493.89,493.89,17092.0,478.8973,480.2147,478.4226,478.4226,17092.0
2022-04-26 15:50:00,493.75,494.62,492.23,492.49,20323.0,478.287,479.1298,476.8146,477.0665,20323.0
2022-04-27 09:30:00,492.13,495.44,491.95,493.43,8828.0,476.7177,479.9241,476.5434,477.977,8828.0
2022-04-27 09:40:00,492.97,497.97,492.7,497.97,900.0,477.5314,482.3748,477.2699,482.3748,900.0
2022-04-27 09:50:00,496.99,498.59,496.52,496.98,2857.0,481.4255,482.9754,480.9703,481.4158,2857.0
2022-04-27 10:00:00,497.69,500.07,496.25,496.56,9210.0,482.1036,484.4091,480.7087,481.009,9210.0
2022-04-27 10:10:00,496.6,496.84,495.3,495.67,2811.0,481.0477,481.2802,479.7885,480.1469,2811.0
2022-04-27 10:20:00,496.34,497.73,496.32,496.67,14258.0,480.7959,482.1424,480.7765,481.1156,14258.0
2022-04-27 10:30:00,495.79,497.8,495.0,497.78,3000.0,480.2631,482.2102,479.4979,482.1908,3000.0
2022-04-27 10:40:00,498.3,501.03,497.86,501.03,3800.0,482.6945,485.339,482.2683,485.339,3800.0
2022-04-27 10:50:00,500.65,500.65,498.97,499.39,3100.0,484.9709,484.9709,483.3435,483.7504,3100.0
2022-04-27 11:00:00,499.41,501.08,498.74,498.88,5322.0,483.7697,485.3874,483.1207,483.2563,5322.0
2022-04-27 11:10:00,498.25,499.46,498.08,499.08,3947.0,482.6461,483.8182,482.4814,483.4501,3947.0
2022-04-27 11:20:00,498.87,500.38,498.87,500.24,1000.0,483.2467,484.7094,483.2467,484.5738,1000.0
2022-04-27 11:30:00,501.11,501.66,500.42,500.67,4459.0,485.4165,485.9493,484.7481,484.9903,4459.0
2022-04-27 11:40:00,500.66,500.95,500.06,500.95,1700.0,484.9806,485.2615,484.3994,485.2615,1700.0
2022-04-27 11:50:00,501.02,501.02,499.82,499.88,4501.0,485.3293,485.3293,484.1669,484.225,4501.0
2022-04-27 12:00:00,500.06,501.66,500.06,501.5,2521.0,484.3994,485.9493,484.3994,485.7943,2521.0
2022-04-27 12:10:00,501.61,501.61,499.09,499.23,1300.0,485.9008,485.9008,483.4598,483.5954,1300.0
2022-04-27 12:20:00,499.51,500.45,499.28,499.41,3721.0,483.8666,484.7772,483.6438,483.7697,3721.0
2022-04-27 12:30:00,499.63,499.63,498.05,498.42,3035.0,483.9829,483.9829,482.4523,482.8107,3035.0
2022-04-27 12:40:00,499.03,499.63,498.66,498.84,3604.0,483.4016,483.9829,483.0432,483.2176,3604.0
2022-04-27 12:50:00,499.27,499.9,498.9,499.73,14319.0,483.6341,484.2444,483.2757,484.0797,14319.0
2022-04-27 13:00:00,499.84,500.17,498.1,498.11,4988.0,484.1863,484.5059,482.5008,482.5105,4988.0
2022-04-27 13:10:00,496.96,497.27,496.05,497.27,1585.0,481.3965,481.6968,480.515,481.6968,1585.0
2022-04-27 13:20:00,497.78,499.12,496.81,498.31,2532.0,482.1908,483.4888,481.2512,482.7042,2532.0
2022-04-27 13:30:00,498.29,499.14,497.67,497.9,4709.0,482.6848,483.5082,482.0842,482.307,4709.0
2022-04-27 13:40:00,497.16,498.28,496.96,497.89,11420.0,481.5902,482.6751,481.3965,482.2973,11420.0
2022-04-27 13:50:00,497.99,500.26,497.86,500.26,4875.0,482.3942,484.5931,482.2683,484.5931,4875.0
2022-04-27 14:00:00,499.91,501.21,499.91,500.97,3400.0,484.2541,485.5134,484.2541,485.2809,3400.0
2022-04-27 14:10:00,500.6,502.71,500.6,501.5,2200.0,484.9225,486.9664,484.9225,485.7943,2200.0
2022-04-27 14:20:00,501.01,502.24,501.0,501.0,2900.0,485.3196,486.5111,485.3099,485.3099,2900.0
2022-04-27 14:30:00,501.07,501.62,498.58,499.03,5110.0,485.3778,485.9105,482.9657,483.4016,5110.0
2022-04-27 14:40:00,498.87,499.69,498.84,499.06,4204.0,483.2467,484.041,483.2176,483.4307,4204.0
2022-04-27 14:50:00,498.63,498.89,497.23,497.59,3317.0,483.0142,483.266,481.658,482.0067,3317.0
2022-04-27 15:00:00,497.12,497.89,496.33,496.34,4545.0,481.5515,482.2973,480.7862,480.7959,4545.0
2022-04-27 15:10:00,496.57,497.02,494.87,495.28,4676.0,481.0187,481.4546,479.3719,479.7691,4676.0
2022-04-27 15:20:00,495.61,495.61,493.32,494.08,14499.0,480.0888,480.0888,477.8705,478.6067,14499.0
2022-04-27 15:30:00,493.9,495.1,492.17,492.75,10845.0,478.4323,479.5947,476.7565,477.3183,10845.0
2022-04-27 15:40:00,493.03,495.31,493.02,493.75,8662.0,477.5895,479.7981,477.5799,478.287,8662.0
2022-04-27 15:50:00,493.3,495.06,493.27,494.51,23546.0,477.8511,479.556,477.822,479.0232,23546.0
2022-04-28 09:30:00,503.32,509.89,501.92,507.15,10545.0,487.5573,493.9215,486.2011,491.2673,10545.0
2022-04-28 09:40:00,507.47,512.0,506.23,510.65,5500.0,491.5773,495.9655,490.3762,494.6577,5500.0
2022-04-28 09:50:00,509.55,510.57,507.24,507.25,5645.0,493.5922,494.5802,491.3545,491.3642,5645.0
2022-04-28 10:00:00,507.25,507.71,501.36,506.59,4002.0,491.3642,491.8098,485.6587,490.7249,4002.0
2022-04-28 10:10:00,505.42,505.8,503.46,505.02,4990.0,489.5915,489.9596,487.6929,489.2041,4990.0
2022-04-28 10:20:00,505.69,506.37,503.46,503.47,2649.0,489.8531,490.5118,487.6929,487.7026,2649.0
2022-04-28 10:30:00,504.14,507.85,504.14,507.85,2508.0,488.3516,491.9454,488.3516,491.9454,2508.0
2022-04-28 10:40:00,506.14,509.52,505.99,507.89,3272.0,490.289,493.5631,490.1437,491.9842,3272.0
2022-04-28 10:50:00,509.0,509.65,507.22,507.22,5718.0,493.0594,493.6891,491.3352,491.3352,5718.0
2022-04-28 11:00:00,507.21,510.25,506.72,510.25,9707.0,491.3255,494.2703,490.8508,494.2703,9707.0
2022-04-28 11:10:00,509.01,512.32,508.25,512.32,5214.0,493.0691,496.2754,492.3329,496.2754,5214.0
2022-04-28 11:20:00,512.4,517.43,511.71,516.24,8851.0,496.3529,501.2254,495.6845,500.0727,8851.0
2022-04-28 11:30:00,516.11,518.79,515.51,517.51,6465.0,499.9467,502.5428,499.3655,501.3029,6465.0
2022-04-28 11:40:00,517.63,517.98,511.07,512.57,7692.0,501.4191,501.7582,495.0646,496.5176,7692.0
2022-04-28 11:50:00,512.89,516.81,512.79,516.32,3540.0,496.8276,500.6248,496.7307,500.1502,3540.0
2022-04-28 12:00:00,515.56,516.44,514.86,514.89,4993.0,499.414,500.2664,498.7359,498.7649,4993.0
2022-04-28 12:10:00,515.44,517.44,515.44,517.23,5674.0,499.2977,501.2351,499.2977,501.0317,5674.0
2022-04-28 12:20:00,517.84,517.84,516.23,516.87,6764.0,501.6226,501.6226,500.063,500.6829,6764.0
2022-04-28 12:30:00,516.23,516.89,516.04,516.42,3044.0,500.063,500.7023,499.8789,500.247,3044.0
2022-04-28 12:40:00,516.8,519.81,516.75,519.46,7828.0,500.6151,503.5309,500.5667,503.1918,7828.0
2022-04-28 12:50:00,519.42,519.42,517.73,517.74,8802.0,503.1531,503.1531,501.516,501.5257,8802.0
2022-04-28 13:00:00,517.94,518.75,517.94,518.26,3423.0,501.7194,502.5041,501.7194,502.0294,3423.0
2022-04-28 13:10:00,518.1,519.44,518.1,518.56,10090.0,501.8744,503.1725,501.8744,502.32,10090.0
2022-04-28 13:20:00,518.25,518.25,516.37,516.37,1963.0,502.0197,502.0197,500.1986,500.1986,1963.0
2022-04-28 13:30:00,515.94,515.94,514.46,515.31,3894.0,499.7821,499.7821,498.3484,499.1718,3894.0
2022-04-28 13:40:00,515.31,515.81,513.72,514.03,4493.0,499.1718,499.6561,497.6316,497.9319,4493.0
2022-04-28 13:50:00,513.62,513.62,509.29,513.11,4100.0,497.5347,497.5347,493.3403,497.0407,4100.0
2022-04-28 14:00:00,512.77,512.78,510.91,512.67,2309.0,496.7113,496.721,494.9096,496.6145,2309.0
2022-04-28 14:10:00,512.8,514.13,512.44,514.13,1482.0,496.7404,498.0288,496.3917,498.0288,1482.0
2022-04-28 14:20:00,513.8,515.39,513.8,514.99,2100.0,497.7091,499.2493,497.7091,498.8618,2100.0
2022-04-28 14:30:00,515.34,516.1,515.19,515.61,2377.0,499.2009,499.9371,499.0556,499.4624,2377.0
2022-04-28 14:40:00,516.04,516.62,515.82,516.5,4437.0,499.8789,500.4408,499.6658,500.3245,4437.0
2022-04-28 14:50:00,517.37,517.37,515.95,516.43,2000.0,501.1673,501.1673,499.7918,500.2567,2000.0
2022-04-28 15:00:00,516.62,518.82,516.62,518.36,3385.0,500.4408,502.5719,500.4408,502.1263,3385.0
2022-04-28 15:10:00,517.17,517.65,516.57,517.65,2400.0,500.9735,501.4385,500.3923,501.4385,2400.0
2022-04-28 15:20:00,517.59,517.96,516.96,516.96,2709.0,501.3804,501.7388,500.7701,500.7701,2709.0
2022-04-28 15:30:00,516.89,516.89,514.72,515.05,6387.0,500.7023,500.7023,498.6003,498.9199,6387.0
2022-04-28 15:40:00,515.39,517.06,514.27,515.06,12440.0,499.2493,500.867,498.1644,498.9296,12440.0
2022-04-28 15:50:00,514.59,515.87,513.3,515.86,24993.0,498.4743,499.7143,497.2247,499.7046,24993.0
2022-04-29 09:30:00,514.07,514.82,512.92,513.93,5490.0,497.9706,498.6971,496.8566,497.835,5490.0
2022-04-29 09:40:00,515.18,515.18,512.91,512.91,1480.0,499.0459,499.0459,496.847,496.847,1480.0
2022-04-29 09:50:00,512.42,516.67,512.42,516.65,2522.0,496.3723,500.4892,496.3723,500.4698,2522.0
2022-04-29 10:00:00,515.91,515.91,513.81,514.24,1683.0,499.753,499.753,497.7188,498.1353,1683.0
2022-04-29 10:10:00,514.02,514.03,510.57,510.58,4294.0,497.9222,497.9319,494.5802,494.5899,4294.0
2022-04-29 10:20:00,509.6,512.23,509.6,510.64,2411.0,493.6406,496.1883,493.6406,494.648,2411.0
2022-04-29 10:30:00,510.57,512.01,510.42,511.67,5026.0,494.5802,495.9751,494.4349,495.6458,5026.0
2022-04-29 10:40:00,511.26,511.26,510.14,510.46,4020.0,495.2486,495.2486,494.1637,494.4737,4020.0
2022-04-29 10:50:00,511.31,512.89,511.11,512.89,1400.0,495.2971,496.8276,495.1033,496.8276,1400.0
2022-04-29 11:00:00,512.85,513.28,511.61,511.88,3694.0,496.7888,497.2054,495.5877,495.8492,3694.0
2022-04-29 11:10:00,512.65,514.95,512.65,514.43,1600.0,496.5951,498.8231,496.5951,498.3194,1600.0
2022-04-29 11:20:00,514.86,515.04,513.96,514.83,2739.0,498.7359,498.9103,497.8641,498.7068,2739.0
2022-04-29 11:30:00,514.55,516.45,514.55,515.34,4165.0,498.4356,500.2761,498.4356,499.2009,4165.0
2022-04-29 11:40:00,514.92,516.03,514.73,515.5,1000.0,498.794,499.8692,498.61,499.3558,1000.0
2022-04-29 11:50:00,515.06,515.06,513.49,513.78,1048.0,498.9296,498.9296,497.4088,497.6897,1048.0
2022-04-29 12:00:00,513.64,513.64,511.09,511.16,5045.0,497.5541,497.5541,495.084,495.1518,5045.0
2022-04-29 12:10:00,511.79,512.03,511.51,512.03,1207.0,495.762,495.9945,495.4908,495.9945,1207.0
2022-04-29 12:20:00,512.33,512.63,511.5,511.51,1822.0,496.2851,496.5757,495.4811,495.4908,1822.0
2022-04-29 12:30:00,511.7,512.01,510.15,511.27,1896.0,495.6749,495.9751,494.1734,495.2583,1896.0
2022-04-29 12:40:00,511.25,511.58,511.25,511.58,300.0,495.2389,495.5586,495.2389,495.5586,300.0
2022-04-29 12:50:00,511.38,511.58,508.2,510.78,2669.0,495.3649,495.5586,492.2845,494.7837,2669.0
2022-04-29 13:00:00,511.0,511.0,509.85,510.44,700.0,494.9968,494.9968,493.8828,494.4543,700.0
2022-04-29 13:10:00,510.27,510.81,509.86,510.81,3787.0,494.2896,494.8127,493.8925,494.8127,3787.0
2022-04-29 13:20:00,510.86,511.45,509.78,509.78,1421.0,494.8612,495.4327,493.815,493.815,1421.0
2022-04-29 13:30:00,509.81,510.8,509.76,510.38,1033.0,493.844,494.803,493.7956,494.3962,1033.0
2022-04-29 13:40:00,510.2,510.2,508.96,508.96,1400.0,494.2218,494.2218,493.0207,493.0207,1400.0
2022-04-29 13:50:00,508.95,509.37,508.55,509.37,910.0,493.011,493.4178,492.6235,493.4178,910.0
2022-04-29 14:00:00,509.81,509.82,508.41,508.9,1736.0,493.844,493.8537,492.4879,492.9625,1736.0
2022-04-29 14:10:00,509.33,509.46,507.74,507.74,2812.0,493.3791,493.505,491.8389,491.8389,2812.0
2022-04-29 14:20:00,507.98,508.22,507.76,508.22,400.0,492.0714,492.3038,491.8582,492.3038,400.0
2022-04-29 14:30:00,508.1,508.38,507.58,507.58,1330.0,492.1876,492.4588,491.6839,491.6839,1330.0
2022-04-29 14:40:00,507.3,507.42,505.93,505.93,1622.0,491.4126,491.5289,490.0856,490.0856,1622.0
2022-04-29 14:50:00,505.89,507.11,505.49,507.11,2226.0,490.0468,491.2286,489.6593,491.2286,2226.0
2022-04-29 15:00:00,506.81,506.83,504.53,504.74,3008.0,490.938,490.9574,488.7294,488.9328,3008.0
2022-04-29 15:10:00,504.6,505.0,503.88,504.97,3036.0,488.7972,489.1847,488.0998,489.1556,3036.0
2022-04-29 15:20:00,504.68,504.68,503.84,503.84,2761.0,488.8747,488.8747,488.061,488.061,2761.0
2022-04-29 15:30:00,503.81,504.73,503.7,504.44,5523.0,488.0319,488.9231,487.9254,488.6422,5523.0
2022-04-29 15:40:00,504.71,505.03,501.85,501.85,19719.0,488.9038,489.2137,486.1333,486.1333,19719.0
2022-04-29 15:50:00,501.7,501.7,498.35,500.03,29616.0,485.988,485.988,482.7429,484.3703,29616.0
2022-05-02 09:30:00,504.41,507.77,498.78,499.54,8266.0,488.6132,491.8679,483.1595,483.8957,8266.0
2022-05-02 09:40:00,497.7,501.81,497.7,500.33,1300.0,482.1133,486.0946,482.1133,484.6609,1300.0
2022-05-02 09:50:00,499.9,500.03,496.15,497.13,2807.0,484.2444,484.3703,480.6118,481.5611,2807.0
2022-05-02 10:00:00,496.78,499.02,491.35,491.37,7418.0,481.2221,483.392,475.9622,475.9815,7418.0
2022-05-02 10:10:00,491.68,492.67,489.27,492.09,9455.0,476.2818,477.2408,473.9473,476.679,9455.0
2022-05-02 10:20:00,492.34,498.63,490.19,498.2,6529.0,476.9212,483.0142,474.8385,482.5976,6529.0
2022-05-02 10:30:00,498.03,498.74,494.88,495.73,2075.0,482.433,483.1207,479.3816,480.205,2075.0
2022-05-02 10:40:00,495.93,497.33,495.22,496.1,5725.0,480.3987,481.7549,479.711,480.5634,5725.0
2022-05-02 10:50:00,496.28,496.28,492.88,493.66,3680.0,480.7378,480.7378,477.4442,478.1998,3680.0
2022-05-02 11:00:00,492.81,492.81,487.2,487.87,8244.0,477.3764,477.3764,471.9421,472.5911,8244.0
2022-05-02 11:10:00,488.2,489.6,486.42,488.37,3898.0,472.9108,474.267,471.1866,473.0755,3898.0
2022-05-02 11:20:00,488.35,488.64,485.84,486.04,2011.0,473.0561,473.337,470.6247,470.8185,2011.0
2022-05-02 11:30:00,485.95,488.11,485.79,487.54,2947.0,470.7313,472.8236,470.5763,472.2715,2947.0
2022-05-02 11:40:00,487.26,488.52,487.26,488.17,1501.0,472.0003,473.2208,472.0003,472.8818,1501.0
2022-05-02 11:50:00,488.35,489.67,488.14,489.31,1700.0,473.0561,474.3348,472.8527,473.9861,1700.0
2022-05-02 12:00:00,489.23,489.24,486.09,486.35,2111.0,473.9086,473.9182,470.8669,471.1187,2111.0
2022-05-02 12:10:00,487.54,487.68,486.84,487.68,908.0,472.2715,472.4071,471.5934,472.4071,908.0
2022-05-02 12:20:00,488.9,488.9,486.94,487.24,800.0,473.5889,473.5889,471.6903,471.9809,800.0
2022-05-02 12:30:00,487.12,488.6,486.52,486.52,1822.0,471.8646,473.2983,471.2834,471.2834,1822.0
2022-05-02 12:40:00,486.54,487.26,485.01,485.32,2300.0,471.3028,472.0003,469.8207,470.121,2300.0
2022-05-02 12:50:00,485.04,485.15,482.36,483.63,6466.0,469.8498,469.9563,467.2537,468.4839,6466.0
2022-05-02 13:00:00,484.41,486.27,484.41,486.27,700.0,469.2395,471.0413,469.2395,471.0413,700.0
2022-05-02 13:10:00,486.93,490.09,486.93,489.75,5322.0,471.6806,474.7416,471.6806,474.4123,5322.0
2022-05-02 13:20:00,489.41,489.99,488.77,488.81,2452.0,474.0829,474.6448,473.463,473.5017,2452.0
2022-05-02 13:30:00,488.25,488.26,487.27,487.27,415.0,472.9592,472.9689,472.0099,472.0099,415.0
2022-05-02 13:40:00,487.51,487.51,485.87,485.88,900.0,472.2424,472.2424,470.6538,470.6635,900.0
2022-05-02 13:50:00,485.69,485.69,481.72,482.03,9073.0,470.4794,470.4794,466.6337,466.934,9073.0
2022-05-02 14:00:00,481.82,484.45,481.31,483.2,4223.0,466.7306,469.2783,466.2366,468.0674,4223.0
2022-05-02 14:10:00,482.81,483.1,481.21,482.75,3174.0,467.6896,467.9705,466.1397,467.6315,3174.0
2022-05-02 14:20:00,483.24,483.84,483.03,483.03,1570.0,468.1061,468.6874,467.9027,467.9027,1570.0
2022-05-02 14:30:00,482.9,483.16,482.22,482.69,1100.0,467.7768,468.0287,467.1181,467.5734,1100.0
2022-05-02 14:40:00,482.36,482.36,480.98,482.35,2512.0,467.2537,467.2537,465.9169,467.244,2512.0
2022-05-02 14:50:00,481.53,483.61,481.25,482.3,3604.0,466.4497,468.4646,466.1785,467.1956,3604.0
2022-05-02 15:00:00,482.58,484.22,481.86,484.22,1110.0,467.4668,469.0555,466.7694,469.0555,1110.0
2022-05-02 15:10:00,484.89,486.24,484.16,485.91,2158.0,469.7045,471.0122,468.9973,470.6925,2158.0
2022-05-02 15:20:00,486.55,487.46,486.48,487.04,2519.0,471.3125,472.194,471.2447,471.7871,2519.0
2022-05-02 15:30:00,487.05,489.2,487.05,487.63,5729.0,471.7968,473.8795,471.7968,472.3587,5729.0
2022-05-02 15:40:00,487.9,489.24,487.06,489.13,6540.0,472.6202,473.9182,471.8065,473.8117,6540.0
2022-05-02 15:50:00,489.3,491.01,488.57,490.73,19127.0,473.9764,475.6328,473.2692,475.3616,19127.0
2022-05-03 09:30:00,491.96,492.05,487.64,488.81,5877.0,476.5531,476.6402,472.3684,473.5017,5877.0
2022-05-03 09:40:00,487.88,490.1,487.87,488.56,2663.0,472.6008,474.7513,472.5911,473.2595,2663.0
2022-05-03 09:50:00,488.15,490.09,488.05,488.06,2796.0,472.8624,474.7416,472.7655,472.7752,2796.0
2022-05-03 10:00:00,487.43,488.12,485.72,485.72,4053.0,472.1649,472.8333,470.5085,470.5085,4053.0
2022-05-03 10:10:00,485.86,487.45,485.85,487.36,4083.0,470.6441,472.1843,470.6344,472.0971,4083.0
2022-05-03 10:20:00,487.83,488.62,487.27,488.31,1935.0,472.5524,473.3177,472.0099,473.0174,1935.0
2022-05-03 10:30:00,488.52,489.29,487.35,487.65,3146.0,473.2208,473.9667,472.0874,472.378,3146.0
2022-05-03 10:40:00,487.52,487.68,485.5,485.5,2045.0,472.2521,472.4071,470.2954,470.2954,2045.0
2022-05-03 10:50:00,485.5,487.66,485.5,487.66,3500.0,470.2954,472.3877,470.2954,472.3877,3500.0
2022-05-03 11:00:00,487.56,490.21,486.34,490.21,3674.0,472.2909,474.8579,471.1091,474.8579,3674.0
2022-05-03 11:10:00,490.22,490.57,489.29,489.98,3802.0,474.8676,475.2066,473.9667,474.6351,3802.0
2022-05-03 11:20:00,490.39,491.61,490.18,491.61,3748.0,475.0322,476.214,474.8288,476.214,3748.0
2022-05-03 11:30:00,491.34,492.31,489.53,489.98,3737.0,475.9525,476.8921,474.1992,474.6351,3737.0
2022-05-03 11:40:00,489.81,489.96,488.03,488.03,1700.0,474.4704,474.6157,472.7461,472.7461,1700.0
2022-05-03 11:50:00,487.78,489.02,487.78,488.63,2100.0,472.504,473.7051,472.504,473.3273,2100.0
2022-05-03 12:00:00,488.31,489.45,486.46,487.09,3688.0,473.0174,474.1217,471.2253,471.8356,3688.0
2022-05-03 12:10:00,487.49,489.0,487.12,488.01,3422.0,472.223,473.6858,471.8646,472.7268,3422.0
2022-05-03 12:20:00,488.49,489.46,488.18,488.19,4401.0,473.1917,474.1314,472.8914,472.9011,4401.0
2022-05-03 12:30:00,487.82,488.82,487.82,488.64,2300.0,472.5427,473.5114,472.5427,473.337,2300.0
2022-05-03 12:40:00,489.16,489.16,487.41,487.41,2601.0,473.8407,473.8407,472.1456,472.1456,2601.0
2022-05-03 12:50:00,487.18,487.63,486.54,486.77,1626.0,471.9228,472.3587,471.3028,471.5256,1626.0
2022-05-03 13:00:00,487.0,487.69,486.92,487.11,4144.0,471.7484,472.4168,471.6709,471.8549,4144.0
2022-05-03 13:10:00,487.25,487.46,486.84,487.27,3530.0,471.9906,472.194,471.5934,472.0099,3530.0
2022-05-03 13:20:00,487.01,487.01,485.19,485.19,2333.0,471.7581,471.7581,469.9951,469.9951,2333.0
2022-05-03 13:30:00,485.3,486.42,484.38,486.42,8719.0,470.1016,471.1866,469.2104,471.1866,8719.0
2022-05-03 13:40:00,486.42,486.42,485.5,485.5,2146.0,471.1866,471.1866,470.2954,470.2954,2146.0
2022-05-03 13:50:00,485.27,485.42,483.62,484.81,6322.0,470.0726,470.2179,468.4742,469.627,6322.0
2022-05-03 14:00:00,484.79,484.93,482.87,483.81,4643.0,469.6076,469.7432,467.7477,468.6583,4643.0
2022-05-03 14:10:00,483.59,483.97,482.0,482.0,2213.0,468.4452,468.8133,466.905,466.905,2213.0
2022-05-03 14:20:00,482.36,483.14,482.15,482.83,3893.0,467.2537,468.0093,467.0503,467.709,3893.0
2022-05-03 14:30:00,483.09,483.99,482.61,482.62,4815.0,467.9608,468.8327,467.4959,467.5056,4815.0
2022-05-03 14:40:00,482.58,483.85,482.39,483.61,4060.0,467.4668,468.697,467.2828,468.4646,4060.0
2022-05-03 14:50:00,483.49,484.78,483.48,484.77,2325.0,468.3483,469.5979,468.3386,469.5882,2325.0
2022-05-03 15:00:00,485.11,485.66,484.87,485.52,2208.0,469.9176,470.4504,469.6851,470.3147,2208.0
2022-05-03 15:10:00,485.45,485.45,484.64,484.65,2200.0,470.2469,470.2469,469.4623,469.472,2200.0
2022-05-03 15:20:00,485.02,485.2,483.13,483.56,5599.0,469.8304,470.0048,467.9996,468.4161,5599.0
2022-05-03 15:30:00,483.56,484.24,482.54,482.94,9273.0,468.4161,469.0748,467.4281,467.8155,9273.0
2022-05-03 15:40:00,482.84,482.84,480.68,481.93,10836.0,467.7187,467.7187,465.6263,466.8372,10836.0
2022-05-03 15:50:00,481.72,484.17,480.66,483.99,42929.0,466.6337,469.007,465.6069,468.8327,42929.0
2022-05-04 09:30:00,485.51,488.37,485.51,486.89,5255.0,470.3051,473.0755,470.3051,471.6418,5255.0
2022-05-04 09:40:00,485.5,489.31,485.5,489.3,3423.0,470.2954,473.9861,470.2954,473.9764,3423.0
2022-05-04 09:50:00,489.5,490.0,487.72,488.36,2073.0,474.1701,474.6544,472.4458,473.0658,2073.0
2022-05-04 10:00:00,488.36,489.77,488.05,488.29,1300.0,473.0658,474.4316,472.7655,472.998,1300.0
2022-05-04 10:10:00,488.27,488.81,488.01,488.81,2017.0,472.9786,473.5017,472.7268,473.5017,2017.0
2022-05-04 10:20:00,488.81,488.81,487.36,488.5,3429.0,473.5017,473.5017,472.0971,473.2014,3429.0
2022-05-04 10:30:00,487.73,487.73,485.73,486.74,2484.0,472.4555,472.4555,470.5182,471.4965,2484.0
2022-05-04 10:40:00,487.06,488.27,486.53,487.56,2658.0,471.8065,472.9786,471.2931,472.2909,2658.0
2022-05-04 10:50:00,486.29,488.11,486.29,488.11,601.0,471.0606,472.8236,471.0606,472.8236,601.0
2022-05-04 11:00:00,487.34,489.28,487.33,489.06,2394.0,472.0777,473.957,472.0681,473.7439,2394.0
2022-05-04 11:10:00,489.3,490.38,488.86,490.38,1418.0,473.9764,475.0225,473.5501,475.0225,1418.0
2022-05-04 11:20:00,490.51,490.69,489.53,490.0,3081.0,475.1485,475.3228,474.1992,474.6544,3081.0
2022-05-04 11:30:00,488.66,488.66,488.19,488.25,1000.0,473.3564,473.3564,472.9011,472.9592,1000.0
2022-05-04 11:40:00,487.99,488.42,487.49,488.42,800.0,472.7074,473.1239,472.223,473.1239,800.0
2022-05-04 11:50:00,488.95,489.6,488.56,489.55,2162.0,473.6373,474.267,473.2595,474.2185,2162.0
2022-05-04 12:00:00,490.32,490.32,489.28,489.28,1800.0,474.9644,474.9644,473.957,473.957,1800.0
2022-05-04 12:10:00,489.79,490.25,489.68,489.74,1997.0,474.451,474.8966,474.3445,474.4026,1997.0
2022-05-04 12:20:00,490.33,490.35,489.39,489.84,3116.0,474.9741,474.9935,474.0635,474.4995,3116.0
2022-05-04 12:30:00,489.51,490.64,489.01,489.99,10208.0,474.1798,475.2744,473.6954,474.6448,10208.0
2022-05-04 12:40:00,489.97,490.8,489.97,490.74,1235.0,474.6254,475.4294,474.6254,475.3713,1235.0
2022-05-04 12:50:00,491.0,492.2,491.0,491.04,2706.0,475.6231,476.7855,475.6231,475.6619,2706.0
2022-05-04 13:00:00,491.0,491.0,489.53,489.54,4294.0,475.6231,475.6231,474.1992,474.2088,4294.0
2022-05-04 13:10:00,488.52,489.89,488.52,489.88,918.0,473.2208,474.5479,473.2208,474.5382,918.0
2022-05-04 13:20:00,490.02,490.25,489.11,489.12,1255.0,474.6738,474.8966,473.7923,473.802,1255.0
2022-05-04 13:30:00,489.34,489.47,488.3,488.81,2130.0,474.0151,474.141,473.0077,473.5017,2130.0
2022-05-04 13:40:00,488.89,489.88,488.8,488.81,1109.0,473.5792,474.5382,473.492,473.5017,1109.0
2022-05-04 13:50:00,488.4,489.55,487.24,488.27,3334.0,473.1045,474.2185,471.9809,472.9786,3334.0
2022-05-04 14:00:00,489.1,489.62,485.83,485.84,2800.0,473.7826,474.2863,470.615,470.6247,2800.0
2022-05-04 14:10:00,485.93,488.99,485.92,488.88,3028.0,470.7119,473.6761,470.7022,473.5695,3028.0
2022-05-04 14:20:00,487.99,491.79,486.82,491.0,8199.0,472.7074,476.3884,471.574,475.6231,8199.0
2022-05-04 14:30:00,490.96,490.96,488.08,489.66,3391.0,475.5844,475.5844,472.7946,474.3251,3391.0
2022-05-04 14:40:00,489.95,496.57,489.83,496.57,6455.0,474.606,481.0187,474.4898,481.0187,6455.0
2022-05-04 14:50:00,496.62,497.94,494.63,496.63,7711.0,481.0671,482.3458,479.1394,481.0768,7711.0
2022-05-04 15:00:00,496.75,498.05,496.06,497.73,3746.0,481.193,482.4523,480.5247,482.1424,3746.0
2022-05-04 15:10:00,498.11,499.67,497.67,498.67,23730.0,482.5105,484.0216,482.0842,483.0529,23730.0
2022-05-04 15:20:00,498.88,500.13,498.72,500.13,12001.0,483.2563,484.4672,483.1014,484.4672,12001.0
2022-05-04 15:30:00,500.24,503.98,500.09,503.34,11332.0,484.5738,488.1966,484.4284,487.5767,11332.0
2022-05-04 15:40:00,503.36,504.34,503.0,503.75,17440.0,487.596,488.5453,487.2473,487.9738,17440.0
2022-05-04 15:50:00,504.16,505.71,503.62,504.88,43301.0,488.371,489.8724,487.8479,489.0684,43301.0
2022-05-05 09:30:00,499.17,501.51,499.09,500.0,6134.0,483.5373,485.804,483.4598,484.3413,6134.0
2022-05-05 09:40:00,499.34,500.68,495.35,495.36,4300.0,483.7019,485.0,479.8369,479.8466,4300.0
2022-05-05 09:50:00,496.43,497.27,495.97,496.56,2814.0,480.8831,481.6968,480.4375,481.009,2814.0
2022-05-05 10:00:00,498.82,499.17,492.59,492.59,8079.0,483.1982,483.5373,477.1633,477.1633,8079.0
2022-05-05 10:10:00,492.42,494.18,491.5,493.02,5681.0,476.9987,478.7035,476.1075,477.5799,5681.0
2022-05-05 10:20:00,492.67,493.47,490.64,492.46,4827.0,477.2408,478.0158,475.2744,477.0374,4827.0
2022-05-05 10:30:00,492.56,494.64,492.56,493.52,936.0,477.1343,479.1491,477.1343,478.0642,936.0
2022-05-05 10:40:00,493.08,493.97,490.22,491.06,4674.0,477.638,478.5001,474.8676,475.6812,4674.0
2022-05-05 10:50:00,491.37,493.04,490.73,492.89,2307.0,475.9815,477.5992,475.3616,477.4539,2307.0
2022-05-05 11:00:00,493.06,493.22,488.47,488.92,4265.0,477.6186,477.7736,473.1724,473.6083,4265.0
2022-05-05 11:10:00,487.99,488.98,486.98,488.98,1500.0,472.7074,473.6664,471.729,473.6664,1500.0
2022-05-05 11:20:00,488.71,488.87,487.37,487.99,1915.0,473.4048,473.5598,472.1068,472.7074,1915.0
2022-05-05 11:30:00,488.84,490.79,488.43,490.29,1400.0,473.5308,475.4197,473.1336,474.9354,1400.0
2022-05-05 11:40:00,489.67,489.73,487.34,487.34,800.0,474.3348,474.3929,472.0777,472.0777,800.0
2022-05-05 11:50:00,486.56,486.56,483.77,486.0,3606.0,471.3222,471.3222,468.6195,470.7797,3606.0
2022-05-05 12:00:00,485.36,486.44,483.88,486.44,2622.0,470.1598,471.2059,468.7261,471.2059,2622.0
2022-05-05 12:10:00,486.53,487.04,485.48,485.48,1646.0,471.2931,471.7871,470.276,470.276,1646.0
2022-05-05 12:20:00,486.38,487.24,485.25,486.81,4289.0,471.1478,471.9809,470.0532,471.5643,4289.0
2022-05-05 12:30:00,486.68,488.49,486.06,486.79,2073.0,471.4384,473.1917,470.8378,471.545,2073.0
2022-05-05 12:40:00,485.49,486.1,485.49,485.97,1135.0,470.2857,470.8766,470.2857,470.7507,1135.0
2022-05-05 12:50:00,485.59,487.63,485.59,487.02,1200.0,470.3826,472.3587,470.3826,471.7678,1200.0
2022-05-05 13:00:00,487.7,488.9,487.7,488.34,2200.0,472.4265,473.5889,472.4265,473.0464,2200.0
2022-05-05 13:10:00,487.97,487.97,484.85,484.85,1100.0,472.688,472.688,469.6657,469.6657,1100.0
2022-05-05 13:20:00,485.67,486.57,485.08,486.23,1965.0,470.46,471.3319,469.8885,471.0025,1965.0
2022-05-05 13:30:00,485.98,486.93,484.67,485.96,3275.0,470.7603,471.6806,469.4914,470.741,3275.0
2022-05-05 13:40:00,485.71,487.64,485.71,486.89,2628.0,470.4988,472.3684,470.4988,471.6418,2628.0
2022-05-05 13:50:00,486.45,486.45,485.0,485.73,1993.0,471.2156,471.2156,469.811,470.5182,1993.0
2022-05-05 14:00:00,484.94,486.13,484.61,485.96,1384.0,469.7529,470.9056,469.4332,470.741,1384.0
2022-05-05 14:10:00,485.85,487.64,485.32,487.64,1500.0,470.6344,472.3684,470.121,472.3684,1500.0
2022-05-05 14:20:00,487.85,487.85,484.08,485.02,3050.0,472.5718,472.5718,468.9198,469.8304,3050.0
2022-05-05 14:30:00,485.0,485.0,482.99,484.69,1780.0,469.811,469.811,467.864,469.5107,1780.0
2022-05-05 14:40:00,484.46,484.46,483.71,484.0,1680.0,469.2879,469.2879,468.5614,468.8423,1680.0
2022-05-05 14:50:00,484.6,485.23,483.88,484.29,2488.0,469.4236,470.0338,468.7261,469.1233,2488.0
2022-05-05 15:00:00,483.84,483.84,482.39,482.73,1700.0,468.6874,468.6874,467.2828,467.6121,1700.0
2022-05-05 15:10:00,482.71,483.3,481.35,481.41,2498.0,467.5927,468.1643,466.2753,466.3335,2498.0
2022-05-05 15:20:00,481.02,481.6,480.0,480.43,3500.0,465.9557,466.5175,464.9676,465.3841,3500.0
2022-05-05 15:30:00,479.43,481.14,479.32,480.89,3900.0,464.4155,466.0719,464.3089,465.8297,3900.0
2022-05-05 15:40:00,481.03,481.81,478.04,478.59,6444.0,465.9654,466.7209,463.069,463.6018,6444.0
2022-05-05 15:50:00,478.77,483.7,478.77,483.19,21265.0,463.7761,468.5517,463.7761,468.0577,21265.0
2022-05-06 09:30:00,476.59,478.68,471.58,472.96,4062.0,463.3259,465.3577,458.4553,459.7969,4062.0
2022-05-06 09:40:00,475.75,475.75,470.35,471.5,1253.0,462.5093,462.5093,457.2596,458.3776,1253.0
2022-05-06 09:50:00,472.0,472.28,471.15,472.28,3489.0,458.8637,459.1359,458.0373,459.1359,3489.0
2022-05-06 10:00:00,473.33,475.69,472.0,474.79,8266.0,460.1566,462.451,458.8637,461.576,8266.0
2022-05-06 10:10:00,475.4,478.91,474.78,478.75,6637.0,462.169,465.5813,461.5663,465.4258,6637.0
2022-05-06 10:20:00,477.91,479.71,477.9,479.01,1100.0,464.6092,466.3591,464.5994,465.6786,1100.0
2022-05-06 10:30:00,478.31,478.44,475.16,476.98,1700.0,464.998,465.1244,461.9357,463.7051,1700.0
2022-05-06 10:40:00,477.34,479.26,477.33,479.26,700.0,464.055,465.9216,464.0453,465.9216,700.0
2022-05-06 10:50:00,479.08,479.91,478.45,479.51,5182.0,465.7466,466.5535,465.1341,466.1646,5182.0
2022-05-06 11:00:00,478.19,478.22,477.54,477.68,619.0,464.8814,464.9105,464.2495,464.3856,619.0
2022-05-06 11:10:00,477.23,480.72,477.03,480.44,2500.0,463.9481,467.341,463.7537,467.0688,2500.0
2022-05-06 11:20:00,480.68,481.9,480.08,480.94,2158.0,467.3021,468.4881,466.7188,467.5548,2158.0
2022-05-06 11:30:00,480.29,480.29,477.69,477.69,1524.0,466.9229,466.9229,464.3953,464.3953,1524.0
2022-05-06 11:40:00,478.0,478.98,477.87,478.88,1300.0,464.6967,465.6494,464.5703,465.5522,1300.0
2022-05-06 11:50:00,479.26,480.0,478.12,478.87,3405.0,465.9216,466.641,464.8133,465.5425,3405.0
2022-05-06 12:00:00,479.25,481.01,479.25,480.05,1605.0,465.9119,467.6229,465.9119,466.6896,1605.0
2022-05-06 12:10:00,477.83,478.04,477.29,477.29,1000.0,464.5314,464.7356,464.0064,464.0064,1000.0
2022-05-06 12:20:00,478.79,479.09,478.72,478.92,500.0,465.4647,465.7563,465.3966,465.5911,500.0
2022-05-06 12:30:00,478.86,478.97,477.8,478.5,1200.0,465.5327,465.6397,464.5022,465.1827,1200.0
2022-05-06 12:40:00,478.37,479.05,478.11,478.59,1226.0,465.0564,465.7174,464.8036,465.2702,1226.0
2022-05-06 12:50:00,478.2,479.93,477.89,479.87,2360.0,464.8911,466.5729,464.5897,466.5146,2360.0
2022-05-06 13:00:00,479.65,479.65,477.17,477.37,2461.0,466.3007,466.3007,463.8898,464.0842,2461.0
2022-05-06 13:10:00,477.14,477.75,475.95,476.76,3424.0,463.8606,464.4536,462.7037,463.4912,3424.0
2022-05-06 13:20:00,475.59,478.11,475.34,478.11,1883.0,462.3537,464.8036,462.1107,464.8036,1883.0
2022-05-06 13:30:00,477.21,477.57,475.85,476.76,1942.0,463.9287,464.2786,462.6065,463.4912,1942.0
2022-05-06 13:40:00,477.13,478.06,476.68,477.55,1300.0,463.8509,464.755,463.4134,464.2592,1300.0
2022-05-06 13:50:00,477.13,477.32,475.81,476.6,1634.0,463.8509,464.0356,462.5676,463.3356,1634.0
2022-05-06 14:00:00,476.19,476.19,475.0,475.03,2096.0,462.937,462.937,461.7802,461.8093,2096.0
2022-05-06 14:10:00,475.26,476.77,475.26,476.1,1400.0,462.0329,463.5009,462.0329,462.8495,1400.0
2022-05-06 14:20:00,476.03,476.25,475.0,475.29,2002.0,462.7815,462.9954,461.7802,462.0621,2002.0
2022-05-06 14:30:00,475.59,476.27,474.13,475.0,2200.0,462.3537,463.0148,460.9344,461.7802,2200.0
2022-05-06 14:40:00,474.92,475.83,474.54,475.39,1805.0,461.7024,462.5871,461.333,462.1593,1805.0
2022-05-06 14:50:00,475.83,476.97,475.04,475.04,3191.0,462.5871,463.6953,461.819,461.819,3191.0
2022-05-06 15:00:00,474.88,474.97,473.19,473.5,3391.0,461.6635,461.751,460.0205,460.3219,3391.0
2022-05-06 15:10:00,473.6,474.75,473.35,473.74,4843.0,460.4191,461.5371,460.1761,460.5552,4843.0
2022-05-06 15:20:00,474.16,474.59,473.45,474.56,3640.0,460.9635,461.3816,460.2733,461.3524,3640.0
2022-05-06 15:30:00,474.75,478.39,474.75,478.27,4472.0,461.5371,465.0758,461.5371,464.9591,4472.0
2022-05-06 15:40:00,478.39,479.23,476.91,478.9,9452.0,465.0758,465.8924,463.637,465.5716,9452.0
2022-05-06 15:50:00,479.0,479.4,476.95,478.2,22351.0,465.6688,466.0577,463.6759,464.8911,22351.0
2022-05-09 09:30:00,472.14,477.61,472.14,477.61,5047.0,458.9998,464.3175,458.9998,464.3175,5047.0
2022-05-09 09:40:00,476.11,476.61,473.76,475.61,2000.0,462.8593,463.3453,460.5747,462.3732,2000.0
2022-05-09 09:50:00,476.6,477.62,474.55,477.21,4904.0,463.3356,464.3272,461.3427,463.9287,4904.0
2022-05-09 10:00:00,476.56,476.62,474.94,474.94,1761.0,463.2967,463.3551,461.7218,461.7218,1761.0
2022-05-09 10:10:00,474.48,478.2,474.48,476.41,2700.0,461.2746,464.8911,461.2746,463.1509,2700.0
2022-05-09 10:20:00,475.97,477.36,474.74,474.74,3100.0,462.7232,464.0745,461.5274,461.5274,3100.0
2022-05-09 10:30:00,474.57,476.59,474.57,475.77,4348.0,461.3621,463.3259,461.3621,462.5287,4348.0
2022-05-09 10:40:00,476.57,476.7,474.26,475.56,18751.0,463.3065,463.4328,461.0608,462.3246,18751.0
2022-05-09 10:50:00,475.47,476.15,473.89,474.61,4375.0,462.2371,462.8982,460.7011,461.401,4375.0
2022-05-09 11:00:00,474.63,478.18,474.63,478.18,3682.0,461.4205,464.8717,461.4205,464.8717,3682.0
2022-05-09 11:10:00,477.92,478.93,476.58,477.93,4162.0,464.6189,465.6008,463.3162,464.6286,4162.0
2022-05-09 11:20:00,478.51,478.64,476.37,477.91,3289.0,465.1925,465.3189,463.112,464.6092,3289.0
2022-05-09 11:30:00,477.2,479.18,476.35,479.18,2690.0,463.9189,465.8438,463.0926,465.8438,2690.0
2022-05-09 11:40:00,479.43,479.43,477.83,478.3,2675.0,466.0869,466.0869,464.5314,464.9883,2675.0
2022-05-09 11:50:00,478.67,479.12,477.38,477.63,2192.0,465.348,465.7855,464.0939,464.337,2192.0
2022-05-09 12:00:00,477.04,479.64,476.62,478.86,2250.0,463.7634,466.291,463.3551,465.5327,2250.0
2022-05-09 12:10:00,478.92,478.92,477.75,478.17,8270.0,465.5911,465.5911,464.4536,464.8619,8270.0
2022-05-09 12:20:00,477.8,479.45,477.8,478.46,3072.0,464.5022,466.1063,464.5022,465.1439,3072.0
2022-05-09 12:30:00,478.6,479.76,477.38,477.54,4744.0,465.28,466.4077,464.0939,464.2495,4744.0
2022-05-09 12:40:00,477.58,477.58,475.09,475.31,3100.0,464.2884,464.2884,461.8677,462.0815,3100.0
2022-05-09 12:50:00,475.35,475.64,474.71,475.02,2900.0,462.1204,462.4023,461.4982,461.7996,2900.0
2022-05-09 13:00:00,474.15,474.66,473.68,473.87,1100.0,460.9538,461.4496,460.4969,460.6816,1100.0
2022-05-09 13:10:00,473.53,475.22,473.53,475.12,3223.0,460.3511,461.994,460.3511,461.8968,3223.0
2022-05-09 13:20:00,474.6,476.01,473.97,476.01,2807.0,461.3913,462.762,460.7788,462.762,2807.0
2022-05-09 13:30:00,476.88,477.53,475.4,475.94,3235.0,463.6078,464.2397,462.169,462.694,3235.0
2022-05-09 13:40:00,476.14,478.39,476.13,478.0,4139.0,462.8884,465.0758,462.8787,464.6967,4139.0
2022-05-09 13:50:00,477.54,477.54,476.15,476.75,4708.0,464.2495,464.2495,462.8982,463.4815,4708.0
2022-05-09 14:00:00,477.49,477.82,476.74,477.47,1704.0,464.2009,464.5217,463.4717,464.1814,1704.0
2022-05-09 14:10:00,477.09,479.01,476.83,478.3,1735.0,463.812,465.6786,463.5592,464.9883,1735.0
2022-05-09 14:20:00,477.81,478.04,476.48,476.99,4000.0,464.512,464.7356,463.219,463.7148,4000.0
2022-05-09 14:30:00,476.81,477.47,476.12,476.73,2878.0,463.5398,464.1814,462.869,463.462,2878.0
2022-05-09 14:40:00,476.49,477.81,476.38,476.69,7399.0,463.2287,464.512,463.1218,463.4231,7399.0
2022-05-09 14:50:00,476.0,478.85,476.0,478.34,3334.0,462.7523,465.523,462.7523,465.0272,3334.0
2022-05-09 15:00:00,478.48,478.65,477.17,478.07,2912.0,465.1633,465.3286,463.8898,464.7647,2912.0
2022-05-09 15:10:00,478.25,480.02,478.16,478.9,2400.0,464.9397,466.6604,464.8522,465.5716,2400.0
2022-05-09 15:20:00,478.47,478.47,477.36,477.36,3292.0,465.1536,465.1536,464.0745,464.0745,3292.0
2022-05-09 15:30:00,477.36,477.44,476.25,477.22,3650.0,464.0745,464.1522,462.9954,463.9384,3650.0
2022-05-09 15:40:00,476.89,477.05,475.64,476.16,6000.0,463.6176,463.7731,462.4023,462.9079,6000.0
2022-05-09 15:50:00,475.57,477.63,473.89,476.81,21778.0,462.3343,464.337,460.7011,463.5398,21778.0
2022-05-10 09:30:00,479.68,479.68,473.02,473.89,4505.0,466.3299,466.3299,459.8553,460.7011,4505.0
2022-05-10 09:40:00,472.75,474.57,471.39,471.97,2982.0,459.5928,461.3621,458.2706,458.8345,2982.0
2022-05-10 09:50:00,471.44,472.0,467.67,467.67,5758.0,458.3192,458.8637,454.6542,454.6542,5758.0
2022-05-10 10:00:00,469.16,471.24,467.43,470.79,4457.0,456.1027,458.1248,454.4208,457.6873,4457.0
2022-05-10 10:10:00,471.55,471.97,470.9,471.0,2379.0,458.4262,458.8345,457.7943,457.8915,2379.0
2022-05-10 10:20:00,471.17,471.73,469.86,469.86,1609.0,458.0568,458.6012,456.7832,456.7832,1609.0
2022-05-10 10:30:00,471.79,472.05,470.33,470.33,1903.0,458.6595,458.9123,457.2401,457.2401,1903.0
2022-05-10 10:40:00,470.31,470.41,467.67,467.67,3471.0,457.2207,457.3179,454.6542,454.6542,3471.0
2022-05-10 10:50:00,467.9,468.64,466.4,467.82,3048.0,454.8778,455.5972,453.4195,454.8,3048.0
2022-05-10 11:00:00,466.76,468.49,466.71,468.49,2203.0,453.7695,455.4513,453.7209,455.4513,2203.0
2022-05-10 11:10:00,468.17,470.92,468.14,470.92,1429.0,455.1402,457.8137,455.1111,457.8137,1429.0
2022-05-10 11:20:00,470.38,470.38,467.52,468.09,1600.0,457.2887,457.2887,454.5083,455.0625,1600.0
2022-05-10 11:30:00,468.28,469.41,467.85,469.41,464.0,455.2472,456.3457,454.8292,456.3457,464.0
2022-05-10 11:40:00,470.15,470.46,467.57,468.45,1703.0,457.0651,457.3665,454.5569,455.4125,1703.0
2022-05-10 11:50:00,468.27,468.27,467.38,467.97,626.0,455.2375,455.2375,454.3722,454.9458,626.0
2022-05-10 12:00:00,468.62,468.62,466.29,466.29,1220.0,455.5777,455.5777,453.3126,453.3126,1220.0
2022-05-10 12:10:00,465.59,467.87,465.58,466.62,1225.0,452.632,454.8486,452.6223,453.6334,1225.0
2022-05-10 12:20:00,466.44,466.58,465.58,465.58,800.0,453.4584,453.5945,452.6223,452.6223,800.0
2022-05-10 12:30:00,466.45,466.45,464.95,464.95,937.0,453.4681,453.4681,452.0099,452.0099,937.0
2022-05-10 12:40:00,465.24,465.8,465.23,465.73,300.0,452.2918,452.8362,452.2821,452.7682,300.0
2022-05-10 12:50:00,465.35,465.74,463.82,465.74,1609.0,452.3987,452.7779,450.9113,452.7779,1609.0
2022-05-10 13:00:00,466.02,468.06,466.02,468.06,1073.0,453.0501,455.0333,453.0501,455.0333,1073.0
2022-05-10 13:10:00,467.49,467.78,466.24,467.41,1600.0,454.4792,454.7611,453.264,454.4014,1600.0
2022-05-10 13:20:00,467.27,467.57,466.77,467.09,1517.0,454.2653,454.5569,453.7792,454.0903,1517.0
2022-05-10 13:30:00,467.67,469.73,467.67,469.73,1607.0,454.6542,456.6568,454.6542,456.6568,1607.0
2022-05-10 13:40:00,469.87,471.73,469.87,471.73,1690.0,456.7929,458.6012,456.7929,458.6012,1690.0
2022-05-10 13:50:00,471.38,472.23,471.21,471.51,500.0,458.2609,459.0872,458.0956,458.3873,500.0
2022-05-10 14:00:00,472.04,472.22,471.63,471.95,2487.0,458.9025,459.0775,458.5039,458.815,2487.0
2022-05-10 14:10:00,470.45,471.36,469.92,469.93,1001.0,457.3568,458.2415,456.8415,456.8513,1001.0
2022-05-10 14:20:00,471.22,472.15,469.8,469.8,1010.0,458.1054,459.0095,456.7249,456.7249,1010.0
2022-05-10 14:30:00,469.8,470.25,469.07,470.03,1100.0,456.7249,457.1624,456.0152,456.9485,1100.0
2022-05-10 14:40:00,469.08,471.77,469.06,471.1,3570.0,456.0249,458.6401,456.0055,457.9887,3570.0
2022-05-10 14:50:00,470.92,473.12,470.92,472.75,4362.0,457.8137,459.9525,457.8137,459.5928,4362.0
2022-05-10 15:00:00,472.75,473.7,472.41,473.19,2743.0,459.5928,460.5163,459.2622,460.0205,2743.0
2022-05-10 15:10:00,472.39,473.25,472.13,472.47,1983.0,459.2428,460.0789,458.99,459.3206,1983.0
2022-05-10 15:20:00,472.24,472.24,469.82,469.9,1202.0,459.097,459.097,456.7443,456.8221,1202.0
2022-05-10 15:30:00,469.53,469.89,468.34,468.97,2966.0,456.4624,456.8124,455.3055,455.918,2966.0
2022-05-10 15:40:00,468.36,469.98,467.92,469.37,6750.0,455.325,456.8999,454.8972,456.3068,6750.0
2022-05-10 15:50:00,468.5,469.84,468.01,469.09,12451.0,455.4611,456.7638,454.9847,456.0346,12451.0
2022-05-11 09:30:00,469.94,469.94,465.91,468.93,4548.0,456.861,456.861,452.9431,455.8791,4548.0
2022-05-11 09:40:00,470.25,471.29,470.25,470.75,740.0,457.1624,458.1734,457.1624,457.6484,740.0
2022-05-11 09:50:00,469.76,471.17,468.28,468.31,3819.0,456.686,458.0568,455.2472,455.2763,3819.0
2022-05-11 10:00:00,468.42,470.13,466.71,466.71,3241.0,455.3833,457.0457,453.7209,453.7209,3241.0
2022-05-11 10:10:00,465.45,468.01,464.39,467.83,3506.0,452.4959,454.9847,451.4654,454.8097,3506.0
2022-05-11 10:20:00,467.76,469.98,467.43,468.77,4317.0,454.7417,456.8999,454.4208,455.7235,4317.0
2022-05-11 10:30:00,469.2,469.54,467.13,469.54,3157.0,456.1416,456.4721,454.1292,456.4721,3157.0
2022-05-11 10:40:00,469.5,470.16,468.74,469.73,3189.0,456.4332,457.0749,455.6944,456.6568,3189.0
2022-05-11 10:50:00,469.72,469.72,468.6,469.68,2008.0,456.6471,456.6471,455.5583,456.6082,2008.0
2022-05-11 11:00:00,469.26,470.41,468.07,469.62,3805.0,456.1999,457.3179,455.043,456.5499,3805.0
2022-05-11 11:10:00,470.13,471.98,468.15,468.15,1525.0,457.0457,458.8442,455.1208,455.1208,1525.0
2022-05-11 11:20:00,470.27,470.38,468.66,470.13,1454.0,457.1818,457.2887,455.6166,457.0457,1454.0
2022-05-11 11:30:00,470.56,471.81,469.61,470.57,7863.0,457.4637,458.6789,456.5402,457.4734,7863.0
2022-05-11 11:40:00,471.09,471.31,470.25,470.68,2230.0,457.979,458.1929,457.1624,457.5804,2230.0
2022-05-11 11:50:00,470.79,471.69,469.49,469.7,3849.0,457.6873,458.5623,456.4235,456.6277,3849.0
2022-05-11 12:00:00,469.57,470.29,468.96,469.6,1860.0,456.5013,457.2012,455.9083,456.5304,1860.0
2022-05-11 12:10:00,468.92,469.62,468.41,468.41,879.0,455.8694,456.5499,455.3736,455.3736,879.0
2022-05-11 12:20:00,468.85,470.06,466.73,466.73,953.0,455.8013,456.9776,453.7403,453.7403,953.0
2022-05-11 12:30:00,465.47,466.55,464.93,465.95,1127.0,452.5154,453.5653,451.9904,452.982,1127.0
2022-05-11 12:40:00,465.71,465.71,464.27,464.28,3447.0,452.7487,452.7487,451.3488,451.3585,3447.0
2022-05-11 12:50:00,464.35,464.35,460.27,461.0,14798.0,451.4266,451.4266,447.4601,448.1698,14798.0
2022-05-11 13:00:00,461.19,462.0,459.85,460.3,13961.0,448.3545,449.142,447.0518,447.4893,13961.0
2022-05-11 13:10:00,461.13,461.38,459.67,461.38,14778.0,448.2962,448.5392,446.8768,448.5392,14778.0
2022-05-11 13:20:00,461.43,462.29,461.11,462.22,610.0,448.5878,449.4239,448.2767,449.3558,610.0
2022-05-11 13:30:00,460.63,462.11,460.62,461.55,1116.0,447.8101,449.2489,447.8004,448.7045,1116.0
2022-05-11 13:40:00,460.46,461.06,460.29,461.06,1079.0,447.6448,448.2281,447.4796,448.2281,1079.0
2022-05-11 13:50:00,461.18,461.43,460.66,461.43,599.0,448.3448,448.5878,447.8393,448.5878,599.0
2022-05-11 14:00:00,461.23,463.34,461.23,462.72,2247.0,448.3934,450.4447,448.3934,449.8419,2247.0
2022-05-11 14:10:00,461.79,464.55,461.79,463.5,2775.0,448.9378,451.621,448.9378,450.6002,2775.0
2022-05-11 14:20:00,463.06,465.29,463.06,463.7,1982.0,450.1725,452.3404,450.1725,450.7947,1982.0
2022-05-11 14:30:00,462.94,463.52,462.94,463.31,5108.0,450.0558,450.6197,450.0558,450.4155,5108.0
2022-05-11 14:40:00,464.21,465.96,463.97,463.97,3038.0,451.2905,452.9918,451.0571,451.0571,3038.0
2022-05-11 14:50:00,463.23,464.29,463.03,464.28,1312.0,450.3377,451.3682,450.1433,451.3585,1312.0
2022-05-11 15:00:00,464.12,464.48,462.0,462.65,12352.0,451.203,451.5529,449.142,449.7739,12352.0
2022-05-11 15:10:00,462.32,463.0,460.78,462.0,12466.0,449.4531,450.1141,447.9559,449.142,12466.0
2022-05-11 15:20:00,461.77,462.99,460.97,460.97,5689.0,448.9184,450.1044,448.1406,448.1406,5689.0
2022-05-11 15:30:00,460.79,462.18,459.93,460.92,4549.0,447.9656,449.317,447.1296,448.092,4549.0
2022-05-11 15:40:00,460.39,460.99,458.72,458.72,9603.0,447.5768,448.1601,445.9533,445.9533,9603.0
2022-05-11 15:50:00,457.99,459.33,457.27,459.07,20771.0,445.2436,446.5463,444.5436,446.2935,20771.0
2022-05-12 09:30:00,457.42,458.72,455.61,457.43,6098.0,444.6894,445.9533,442.9298,444.6992,6098.0
2022-05-12 09:40:00,458.98,461.14,458.28,460.71,1298.0,446.206,448.3059,445.5255,447.8879,1298.0
2022-05-12 09:50:00,460.38,462.46,460.22,461.13,2018.0,447.5671,449.5892,447.4115,448.2962,2018.0
2022-05-12 10:00:00,459.57,464.21,459.45,464.21,3355.0,446.7796,451.2905,446.6629,451.2905,3355.0
2022-05-12 10:10:00,465.14,465.14,462.61,462.61,3546.0,452.1946,452.1946,449.735,449.735,3546.0
2022-05-12 10:20:00,462.86,464.31,462.72,463.06,2204.0,449.978,451.3877,449.8419,450.1725,2204.0
2022-05-12 10:30:00,463.08,463.18,461.66,462.69,2100.0,450.1919,450.2891,448.8114,449.8128,2100.0
2022-05-12 10:40:00,463.32,465.72,463.18,465.33,2267.0,450.4252,452.7584,450.2891,452.3793,2267.0
2022-05-12 10:50:00,464.77,466.4,464.77,466.31,4450.0,451.8349,453.4195,451.8349,453.332,4450.0
2022-05-12 11:00:00,465.52,466.84,465.03,466.24,3302.0,452.564,453.8473,452.0876,453.264,3302.0
2022-05-12 11:10:00,467.1,467.13,464.98,465.7,3387.0,454.1,454.1292,452.039,452.739,3387.0
2022-05-12 11:20:00,465.26,466.41,465.18,466.41,2132.0,452.3112,453.4292,452.2335,453.4292,2132.0
2022-05-12 11:30:00,466.52,468.4,465.77,467.92,4753.0,453.5362,455.3638,452.807,454.8972,4753.0
2022-05-12 11:40:00,468.3,468.31,466.44,466.56,2279.0,455.2666,455.2763,453.4584,453.5751,2279.0
2022-05-12 11:50:00,466.45,466.45,464.81,464.81,677.0,453.4681,453.4681,451.8738,451.8738,677.0
2022-05-12 12:00:00,465.32,467.75,465.32,467.75,1128.0,452.3696,454.7319,452.3696,454.7319,1128.0
2022-05-12 12:10:00,467.57,468.67,467.47,468.48,1340.0,454.5569,455.6263,454.4597,455.4416,1340.0
2022-05-12 12:20:00,468.06,469.98,468.06,469.25,1908.0,455.0333,456.8999,455.0333,456.1902,1908.0
2022-05-12 12:30:00,469.7,470.5,469.49,469.6,1678.0,456.6277,457.4054,456.4235,456.5304,1678.0
2022-05-12 12:40:00,469.18,470.67,468.85,470.36,1800.0,456.1221,457.5707,455.8013,457.2693,1800.0
2022-05-12 12:50:00,470.64,471.53,470.16,470.16,1500.0,457.5415,458.4067,457.0749,457.0749,1500.0
2022-05-12 13:00:00,469.62,469.62,469.17,469.22,1000.0,456.5499,456.5499,456.1124,456.161,1000.0
2022-05-12 13:10:00,469.73,470.54,469.2,469.77,2457.0,456.6568,457.4443,456.1416,456.6957,2457.0
2022-05-12 13:20:00,469.7,470.47,469.7,469.74,866.0,456.6277,457.3762,456.6277,456.6665,866.0
2022-05-12 13:30:00,469.86,470.15,469.6,470.15,606.0,456.7832,457.0651,456.5304,457.0651,606.0
2022-05-12 13:40:00,469.72,469.72,466.8,466.8,1803.0,456.6471,456.6471,453.8084,453.8084,1803.0
2022-05-12 13:50:00,466.43,467.66,465.89,467.09,5110.0,453.4487,454.6444,452.9237,454.0903,5110.0
2022-05-12 14:00:00,467.82,468.13,465.31,465.31,3984.0,454.8,455.1014,452.3598,452.3598,3984.0
2022-05-12 14:10:00,465.31,466.26,464.66,466.01,3464.0,452.3598,453.2834,451.7279,453.0404,3464.0
2022-05-12 14:20:00,466.19,466.29,464.53,464.53,2027.0,453.2154,453.3126,451.6016,451.6016,2027.0
2022-05-12 14:30:00,465.1,465.91,464.28,465.0,1701.0,452.1557,452.9431,451.3585,452.0585,1701.0
2022-05-12 14:40:00,465.46,466.51,464.77,466.16,5979.0,452.5057,453.5264,451.8349,453.1862,5979.0
2022-05-12 14:50:00,465.68,466.75,465.13,465.93,4838.0,452.7195,453.7598,452.1849,452.9626,4838.0
2022-05-12 15:00:00,466.71,467.0,465.54,465.54,1768.0,453.7209,454.0028,452.5834,452.5834,1768.0
2022-05-12 15:10:00,465.22,465.59,464.26,465.59,2833.0,452.2723,452.632,451.3391,452.632,2833.0
2022-05-12 15:20:00,465.54,467.05,465.15,465.92,10847.0,452.5834,454.0514,452.2043,452.9529,10847.0
2022-05-12 15:30:00,465.86,466.92,465.44,466.14,13858.0,452.8945,453.925,452.4862,453.1667,13858.0
2022-05-12 15:40:00,466.41,467.54,465.61,467.25,10814.0,453.4292,454.5278,452.6515,454.2458,10814.0
2022-05-12 15:50:00,466.92,469.24,466.63,468.84,15730.0,453.925,456.1805,453.6431,455.7916,15730.0
2022-05-13 09:30:00,473.05,476.32,473.05,476.32,4031.0,459.8844,463.0634,459.8844,463.0634,4031.0
2022-05-13 09:40:00,475.56,475.56,472.03,472.04,800.0,462.3246,462.3246,458.8928,458.9025,800.0
2022-05-13 09:50:00,470.99,474.91,470.15,471.91,2001.0,457.8818,461.6927,457.0651,458.7762,2001.0
2022-05-13 10:00:00,475.89,476.16,474.28,475.4,1548.0,462.6454,462.9079,461.0802,462.169,1548.0
2022-05-13 10:10:00,475.02,477.12,475.01,476.45,3126.0,461.7996,463.8412,461.7899,463.1898,3126.0
2022-05-13 10:20:00,476.71,477.4,475.64,477.26,1991.0,463.4426,464.1134,462.4023,463.9773,1991.0
2022-05-13 10:30:00,477.11,478.34,477.1,477.71,2873.0,463.8314,465.0272,463.8217,464.4147,2873.0
2022-05-13 10:40:00,477.35,478.71,477.01,478.11,2606.0,464.0648,465.3869,463.7342,464.8036,2606.0
2022-05-13 10:50:00,477.21,477.34,476.35,476.68,1449.0,463.9287,464.055,463.0926,463.4134,1449.0
2022-05-13 11:00:00,475.69,477.38,475.45,476.87,2000.0,462.451,464.0939,462.2176,463.5981,2000.0
2022-05-13 11:10:00,476.88,477.31,476.52,476.89,1350.0,463.6078,464.0259,463.2579,463.6176,1350.0
2022-05-13 11:20:00,476.23,476.55,476.18,476.18,484.0,462.9759,463.287,462.9273,462.9273,484.0
2022-05-13 11:30:00,476.38,476.82,475.16,475.16,1586.0,463.1218,463.5495,461.9357,461.9357,1586.0
2022-05-13 11:40:00,475.22,475.22,474.07,474.48,1786.0,461.994,461.994,460.876,461.2746,1786.0
2022-05-13 11:50:00,475.25,476.09,475.09,475.71,1675.0,462.0232,462.8398,461.8677,462.4704,1675.0
2022-05-13 12:00:00,475.64,476.35,475.63,475.89,3099.0,462.4023,463.0926,462.3926,462.6454,3099.0
2022-05-13 12:10:00,475.88,476.04,475.69,475.92,400.0,462.6357,462.7912,462.451,462.6746,400.0
2022-05-13 12:20:00,476.01,476.33,475.75,476.33,500.0,462.762,463.0731,462.5093,463.0731,500.0
2022-05-13 12:30:00,476.9,477.17,476.28,476.92,1082.0,463.6273,463.8898,463.0245,463.6467,1082.0
2022-05-13 12:40:00,476.44,477.14,476.14,477.12,5591.0,463.1801,463.8606,462.8884,463.8412,5591.0
2022-05-13 12:50:00,476.55,476.55,475.97,476.33,1618.0,463.287,463.287,462.7232,463.0731,1618.0
2022-05-13 13:00:00,476.56,476.81,476.12,476.49,1106.0,463.2967,463.5398,462.869,463.2287,1106.0
2022-05-13 13:10:00,476.16,476.62,475.86,476.01,1574.0,462.9079,463.3551,462.6162,462.762,1574.0
2022-05-13 13:20:00,475.63,476.26,475.03,475.03,1906.0,462.3926,463.0051,461.8093,461.8093,1906.0
2022-05-13 13:30:00,475.32,475.55,475.32,475.5,404.0,462.0913,462.3149,462.0913,462.2662,404.0
2022-05-13 13:40:00,474.56,474.65,474.41,474.5,501.0,461.3524,461.4399,461.2066,461.2941,501.0
2022-05-13 13:50:00,475.55,476.01,475.36,475.36,900.0,462.3149,462.762,462.1301,462.1301,900.0
2022-05-13 14:00:00,474.8,474.8,472.68,473.26,1100.0,461.5857,461.5857,459.5247,460.0886,1100.0
2022-05-13 14:10:00,473.72,474.3,473.37,474.3,500.0,460.5358,461.0996,460.1955,461.0996,500.0
2022-05-13 14:20:00,473.83,474.02,473.37,474.02,604.0,460.6427,460.8274,460.1955,460.8274,604.0
2022-05-13 14:30:00,474.27,475.24,473.51,474.45,1684.0,461.0705,462.0135,460.3316,461.2455,1684.0
2022-05-13 14:40:00,474.91,474.91,473.98,474.36,1100.0,461.6927,461.6927,460.7885,461.158,1100.0
2022-05-13 14:50:00,475.84,476.06,475.17,476.06,1349.0,462.5968,462.8107,461.9454,462.8107,1349.0
2022-05-13 15:00:00,476.54,477.82,476.26,477.82,2807.0,463.2773,464.5217,463.0051,464.5217,2807.0
2022-05-13 15:10:00,478.04,478.28,477.28,478.19,2558.0,464.7356,464.9689,463.9967,464.8814,2558.0
2022-05-13 15:20:00,477.8,478.75,477.8,478.39,2385.0,464.5022,465.4258,464.5022,465.0758,2385.0
2022-05-13 15:30:00,478.62,478.83,475.96,476.89,5799.0,465.2994,465.5036,462.7134,463.6176,5799.0
2022-05-13 15:40:00,477.31,478.15,476.67,477.24,2630.0,464.0259,464.8425,463.4037,463.9578,2630.0
2022-05-13 15:50:00,477.44,477.61,476.36,477.19,16099.0,464.1522,464.3175,463.1023,463.9092,16099.0
2022-05-16 09:30:00,475.75,477.02,473.91,477.02,1371.0,462.5093,463.7439,460.7205,463.7439,1371.0
2022-05-16 09:40:00,476.82,476.82,468.89,470.0,3694.0,463.5495,463.5495,455.8402,456.9193,3694.0
2022-05-16 09:50:00,470.17,470.68,469.66,469.66,728.0,457.0846,457.5804,456.5888,456.5888,728.0
2022-05-16 10:00:00,469.94,470.27,469.57,470.27,2003.0,456.861,457.1818,456.5013,457.1818,2003.0
2022-05-16 10:10:00,470.26,471.27,469.88,470.96,2325.0,457.1721,458.154,456.8027,457.8526,2325.0
2022-05-16 10:20:00,470.96,471.88,470.69,471.52,4686.0,457.8526,458.747,457.5901,458.397,4686.0
2022-05-16 10:30:00,471.53,471.81,470.14,470.46,1906.0,458.4067,458.6789,457.0554,457.3665,1906.0
2022-05-16 10:40:00,471.62,471.62,469.29,469.3,2566.0,458.4942,458.4942,456.2291,456.2388,2566.0
2022-05-16 10:50:00,468.99,469.48,467.42,468.27,7004.0,455.9374,456.4138,454.4111,455.2375,7004.0
2022-05-16 11:00:00,468.32,468.73,466.59,468.22,5342.0,455.2861,455.6847,453.6042,455.1889,5342.0
2022-05-16 11:10:00,468.15,468.55,467.83,468.55,400.0,455.1208,455.5097,454.8097,455.5097,400.0
2022-05-16 11:20:00,468.26,468.86,467.68,468.72,1319.0,455.2277,455.811,454.6639,455.6749,1319.0
2022-05-16 11:30:00,469.42,470.37,468.39,470.37,3253.0,456.3555,457.279,455.3541,457.279,3253.0
2022-05-16 11:40:00,470.51,470.65,470.1,470.65,400.0,457.4151,457.5512,457.0165,457.5512,400.0
2022-05-16 11:50:00,470.7,471.61,470.69,470.93,2094.0,457.5998,458.4845,457.5901,457.8234,2094.0
2022-05-16 12:00:00,470.92,472.44,470.61,470.72,2475.0,457.8137,459.2914,457.5123,457.6193,2475.0
2022-05-16 12:10:00,470.76,470.95,470.38,470.56,1265.0,457.6582,457.8429,457.2887,457.4637,1265.0
2022-05-16 12:20:00,470.25,470.38,469.72,469.74,800.0,457.1624,457.2887,456.6471,456.6665,800.0
2022-05-16 12:30:00,469.65,471.21,469.63,470.22,2111.0,456.5791,458.0956,456.5596,457.1332,2111.0
2022-05-16 12:40:00,469.98,471.25,469.96,471.25,702.0,456.8999,458.1345,456.8804,458.1345,702.0
2022-05-16 12:50:00,470.81,470.81,470.68,470.78,600.0,457.7068,457.7068,457.5804,457.6776,600.0
2022-05-16 13:00:00,470.75,471.36,470.57,471.21,1540.0,457.6484,458.2415,457.4734,458.0956,1540.0
2022-05-16 13:10:00,471.5,471.87,470.82,470.82,1800.0,458.3776,458.7373,457.7165,457.7165,1800.0
2022-05-16 13:20:00,470.58,471.82,470.58,471.55,2532.0,457.4832,458.6887,457.4832,458.4262,2532.0
2022-05-16 13:30:00,471.88,472.26,471.47,471.97,1518.0,458.747,459.1164,458.3484,458.8345,1518.0
2022-05-16 13:40:00,471.97,471.97,470.62,470.83,2280.0,458.8345,458.8345,457.5221,457.7262,2280.0
2022-05-16 13:50:00,470.64,470.83,469.59,469.88,2902.0,457.5415,457.7262,456.5207,456.8027,2902.0
2022-05-16 14:00:00,469.84,470.44,469.64,469.89,6070.0,456.7638,457.3471,456.5693,456.8124,6070.0
2022-05-16 14:10:00,469.9,470.87,469.0,470.85,4206.0,456.8221,457.7651,455.9471,457.7457,4206.0
2022-05-16 14:20:00,471.11,471.95,470.99,471.95,1504.0,457.9984,458.815,457.8818,458.815,1504.0
2022-05-16 14:30:00,473.69,473.69,472.64,473.06,2523.0,460.5066,460.5066,459.4858,459.8941,2523.0
2022-05-16 14:40:00,473.25,473.47,472.56,472.56,1160.0,460.0789,460.2927,459.4081,459.4081,1160.0
2022-05-16 14:50:00,472.51,473.19,472.51,473.06,1100.0,459.3595,460.0205,459.3595,459.8941,1100.0
2022-05-16 15:00:00,472.9,472.95,472.9,472.95,200.0,459.7386,459.7872,459.7386,459.7872,200.0
2022-05-16 15:10:00,472.9,473.05,472.4,472.92,1587.0,459.7386,459.8844,459.2525,459.758,1587.0
2022-05-16 15:20:00,472.6,473.21,472.37,473.21,1018.0,459.447,460.04,459.2234,460.04,1018.0
2022-05-16 15:30:00,473.15,473.7,472.74,473.04,4583.0,459.9816,460.5163,459.5831,459.8747,4583.0
2022-05-16 15:40:00,473.05,474.24,473.04,473.56,4793.0,459.8844,461.0413,459.8747,460.3802,4793.0
2022-05-16 15:50:00,474.3,474.96,473.32,474.3,14685.0,461.0996,461.7413,460.1469,461.0996,14685.0
2022-05-17 09:30:00,480.55,482.72,478.33,482.72,3942.0,467.1757,469.2853,465.0175,469.2853,3942.0
2022-05-17 09:40:00,480.55,480.55,476.05,478.05,1548.0,467.1757,467.1757,462.8009,464.7453,1548.0
2022-05-17 09:50:00,477.06,477.11,474.94,477.09,1700.0,463.7828,463.8314,461.7218,463.812,1700.0
2022-05-17 10:00:00,479.13,479.13,477.06,477.3,1703.0,465.7952,465.7952,463.7828,464.0161,1703.0
2022-05-17 10:10:00,477.61,478.24,477.46,478.24,800.0,464.3175,464.93,464.1717,464.93,800.0
2022-05-17 10:20:00,478.08,478.46,476.39,477.32,2351.0,464.7744,465.1439,463.1315,464.0356,2351.0
2022-05-17 10:30:00,477.23,477.97,476.06,476.51,2393.0,463.9481,464.6675,462.8107,463.2481,2393.0
2022-05-17 10:40:00,477.18,478.02,477.18,477.51,700.0,463.8995,464.7161,463.8995,464.2203,700.0
2022-05-17 10:50:00,478.44,479.97,478.08,479.74,2004.0,465.1244,466.6118,464.7744,466.3882,2004.0
2022-05-17 11:00:00,479.76,480.81,479.76,480.29,1649.0,466.4077,467.4285,466.4077,466.9229,1649.0
2022-05-17 11:10:00,480.04,480.32,479.44,479.44,1746.0,466.6799,466.9521,466.0966,466.0966,1746.0
2022-05-17 11:20:00,480.33,480.7,480.04,480.04,1721.0,466.9618,467.3215,466.6799,466.6799,1721.0
2022-05-17 11:30:00,481.36,482.54,481.36,482.54,922.0,467.9632,469.1103,467.9632,469.1103,922.0
2022-05-17 11:40:00,482.12,482.58,481.6,481.6,3074.0,468.702,469.1492,468.1965,468.1965,3074.0
2022-05-17 11:50:00,481.58,482.68,481.57,482.42,1057.0,468.177,469.2464,468.1673,468.9936,1057.0
2022-05-17 12:00:00,482.54,482.66,481.78,482.4,1200.0,469.1103,469.227,468.3715,468.9742,1200.0
2022-05-17 12:10:00,482.15,483.58,482.0,482.91,2363.0,468.7312,470.1214,468.5853,469.47,2363.0
2022-05-17 12:20:00,482.78,483.46,482.78,483.43,324.0,469.3436,470.0047,469.3436,469.9755,324.0
2022-05-17 12:30:00,482.91,482.91,481.93,482.06,1001.0,469.47,469.47,468.5173,468.6437,1001.0
2022-05-17 12:40:00,482.03,483.54,481.74,483.54,900.0,468.6145,470.0825,468.3326,470.0825,900.0
2022-05-17 12:50:00,483.52,483.85,482.92,482.92,800.0,470.063,470.3839,469.4797,469.4797,800.0
2022-05-17 13:00:00,483.52,483.75,482.88,483.75,588.0,470.063,470.2866,469.4408,470.2866,588.0
2022-05-17 13:10:00,483.1,484.19,483.1,484.19,800.0,469.6547,470.7144,469.6547,470.7144,800.0
2022-05-17 13:20:00,483.46,483.46,482.81,483.05,500.0,470.0047,470.0047,469.3728,469.6061,500.0
2022-05-17 13:30:00,483.04,483.35,482.88,482.88,1039.0,469.5964,469.8978,469.4408,469.4408,1039.0
2022-05-17 13:40:00,482.98,483.12,482.98,483.12,200.0,469.5381,469.6742,469.5381,469.6742,200.0
2022-05-17 13:50:00,483.78,484.04,482.78,482.78,1516.0,470.3158,470.5686,469.3436,469.3436,1516.0
2022-05-17 14:00:00,482.51,482.71,482.24,482.65,1628.0,469.0811,469.2756,468.8187,469.2172,1628.0
2022-05-17 14:10:00,482.26,482.26,481.57,482.0,1200.0,468.8381,468.8381,468.1673,468.5853,1200.0
2022-05-17 14:20:00,480.67,482.6,480.48,482.17,2914.0,467.2924,469.1686,467.1076,468.7506,2914.0
2022-05-17 14:30:00,482.16,482.25,480.94,481.53,1000.0,468.7409,468.8284,467.5548,468.1284,1000.0
2022-05-17 14:40:00,482.86,482.86,482.06,482.5,500.0,469.4214,469.4214,468.6437,469.0714,500.0
2022-05-17 14:50:00,483.39,483.99,482.57,483.98,1473.0,469.9367,470.52,469.1395,470.5102,1473.0
2022-05-17 15:00:00,483.53,483.74,482.55,482.82,2117.0,470.0728,470.2769,469.12,469.3825,2117.0
2022-05-17 15:10:00,482.17,483.02,482.17,482.88,1310.0,468.7506,469.577,468.7506,469.4408,1310.0
2022-05-17 15:20:00,482.85,482.85,481.38,482.0,3834.0,469.4117,469.4117,467.9826,468.5853,3834.0
2022-05-17 15:30:00,481.95,482.5,481.85,481.85,1173.0,468.5367,469.0714,468.4395,468.4395,1173.0
2022-05-17 15:40:00,481.87,482.47,480.87,480.87,1775.0,468.459,469.0423,467.4868,467.4868,1775.0
2022-05-17 15:50:00,481.95,482.22,480.79,482.06,9305.0,468.5367,468.7992,467.409,468.6437,9305.0
2022-05-18 09:30:00,476.42,477.61,469.84,471.61,8071.0,463.1606,464.3175,456.7638,458.4845,8071.0
2022-05-18 09:40:00,470.14,471.97,468.49,468.49,3903.0,457.0554,458.8345,455.4513,455.4513,3903.0
2022-05-18 09:50:00,468.5,471.89,468.5,471.24,4102.0,455.4611,458.7567,455.4611,458.1248,4102.0
2022-05-18 10:00:00,469.97,470.7,468.16,468.49,3600.0,456.8901,457.5998,455.1305,455.4513,3600.0
2022-05-18 10:10:00,469.31,469.59,468.95,469.44,3133.0,456.2485,456.5207,455.8985,456.3749,3133.0
2022-05-18 10:20:00,469.74,470.46,469.03,470.46,5110.0,456.6665,457.3665,455.9763,457.3665,5110.0
2022-05-18 10:30:00,470.98,473.72,470.98,473.72,1699.0,457.872,460.5358,457.872,460.5358,1699.0
2022-05-18 10:40:00,473.87,474.6,473.4,473.53,4174.0,460.6816,461.3913,460.2247,460.3511,4174.0
2022-05-18 10:50:00,473.73,474.21,472.8,474.21,3927.0,460.5455,461.0121,459.6414,461.0121,3927.0
2022-05-18 11:00:00,475.1,475.1,473.97,473.97,2956.0,461.8774,461.8774,460.7788,460.7788,2956.0
2022-05-18 11:10:00,473.62,473.62,472.55,472.71,1800.0,460.4386,460.4386,459.3983,459.5539,1800.0
2022-05-18 11:20:00,472.1,472.1,469.98,469.98,1000.0,458.9609,458.9609,456.8999,456.8999,1000.0
2022-05-18 11:30:00,470.34,471.86,470.05,471.6,2201.0,457.2499,458.7275,456.9679,458.4748,2201.0
2022-05-18 11:40:00,471.93,471.94,470.84,471.29,2282.0,458.7956,458.8053,457.7359,458.1734,2282.0
2022-05-18 11:50:00,471.4,471.48,471.4,471.48,301.0,458.2803,458.3581,458.2803,458.3581,301.0
2022-05-18 12:00:00,468.45,468.45,468.21,468.32,936.0,455.4125,455.4125,455.1791,455.2861,936.0
2022-05-18 12:10:00,467.48,468.08,467.24,467.82,1569.0,454.4694,455.0527,454.2361,454.8,1569.0
2022-05-18 12:20:00,468.2,469.67,467.96,469.66,10837.0,455.1694,456.5985,454.9361,456.5888,10837.0
2022-05-18 12:30:00,468.6,468.6,467.81,468.38,1217.0,455.5583,455.5583,454.7903,455.3444,1217.0
2022-05-18 12:40:00,468.75,468.76,468.09,468.53,1692.0,455.7041,455.7138,455.0625,455.4902,1692.0
2022-05-18 12:50:00,468.77,469.61,468.38,468.38,3205.0,455.7235,456.5402,455.3444,455.3444,3205.0
2022-05-18 13:00:00,467.95,468.18,467.03,468.18,4450.0,454.9264,455.15,454.032,455.15,4450.0
2022-05-18 13:10:00,468.16,468.33,467.57,467.71,2029.0,455.1305,455.2958,454.5569,454.693,2029.0
2022-05-18 13:20:00,467.93,468.54,467.61,468.29,3898.0,454.9069,455.4999,454.5958,455.2569,3898.0
2022-05-18 13:30:00,467.96,469.67,467.96,469.66,2948.0,454.9361,456.5985,454.9361,456.5888,2948.0
2022-05-18 13:40:00,469.12,469.12,467.8,468.01,7918.0,456.0638,456.0638,454.7805,454.9847,7918.0
2022-05-18 13:50:00,468.11,468.62,467.42,468.46,2518.0,455.0819,455.5777,454.4111,455.4222,2518.0
2022-05-18 14:00:00,468.32,468.47,466.77,467.09,1975.0,455.2861,455.4319,453.7792,454.0903,1975.0
2022-05-18 14:10:00,467.17,467.25,466.22,466.87,1301.0,454.1681,454.2458,453.2445,453.8764,1301.0
2022-05-18 14:20:00,466.57,467.06,466.42,466.58,1208.0,453.5848,454.0611,453.4389,453.5945,1208.0
2022-05-18 14:30:00,466.32,466.32,465.17,465.63,1914.0,453.3417,453.3417,452.2237,452.6709,1914.0
2022-05-18 14:40:00,466.1,467.9,466.05,467.4,3222.0,453.1279,454.8778,453.0792,454.3917,3222.0
2022-05-18 14:50:00,466.83,467.61,466.71,466.89,4706.0,453.8375,454.5958,453.7209,453.8959,4706.0
2022-05-18 15:00:00,467.05,467.63,466.99,467.63,4018.0,454.0514,454.6153,453.9931,454.6153,4018.0
2022-05-18 15:10:00,467.94,468.24,467.47,468.02,2109.0,454.9166,455.2083,454.4597,454.9944,2109.0
2022-05-18 15:20:00,468.31,468.31,466.43,466.86,3154.0,455.2763,455.2763,453.4487,453.8667,3154.0
2022-05-18 15:30:00,466.86,468.01,466.24,468.01,4294.0,453.8667,454.9847,453.264,454.9847,4294.0
2022-05-18 15:40:00,467.93,468.15,465.38,465.64,4054.0,454.9069,455.1208,452.4279,452.6807,4054.0
2022-05-18 15:50:00,465.65,466.55,465.04,466.31,15583.0,452.6904,453.5653,452.0974,453.332,15583.0
2022-05-19 09:30:00,461.14,465.38,461.14,463.9,3032.0,448.3059,452.4279,448.3059,450.9891,3032.0
2022-05-19 09:40:00,464.27,464.72,462.54,463.02,3319.0,451.3488,451.7863,449.6669,450.1336,3319.0
2022-05-19 09:50:00,461.75,462.56,460.02,460.04,2687.0,448.8989,449.6864,447.2171,447.2365,2687.0
2022-05-19 10:00:00,461.33,463.89,461.33,462.58,2706.0,448.4906,450.9794,448.4906,449.7058,2706.0
2022-05-19 10:10:00,463.69,464.54,463.61,463.62,1428.0,450.7849,451.6113,450.7072,450.7169,1428.0
2022-05-19 10:20:00,462.58,462.95,461.01,461.22,1781.0,449.7058,450.0655,448.1795,448.3837,1781.0
2022-05-19 10:30:00,460.67,461.73,459.79,459.79,2656.0,447.849,448.8795,446.9935,446.9935,2656.0
2022-05-19 10:40:00,459.77,460.12,459.0,459.0,2919.0,446.974,447.3143,446.2255,446.2255,2919.0
2022-05-19 10:50:00,458.92,460.11,458.12,459.26,3021.0,446.1477,447.3046,445.3699,446.4782,3021.0
2022-05-19 11:00:00,459.8,459.83,458.23,459.31,3443.0,447.0032,447.0324,445.4769,446.5268,3443.0
2022-05-19 11:10:00,459.67,460.72,459.67,460.14,4041.0,446.8768,447.8976,446.8768,447.3337,4041.0
2022-05-19 11:20:00,461.21,462.64,460.58,461.02,2500.0,448.374,449.7642,447.7615,448.1892,2500.0
2022-05-19 11:30:00,461.4,463.56,461.4,463.56,1620.0,448.5587,450.6585,448.5587,450.6585,1620.0
2022-05-19 11:40:00,463.87,465.15,463.87,465.15,2314.0,450.9599,452.2043,450.9599,452.2043,2314.0
2022-05-19 11:50:00,465.35,465.76,464.92,465.31,1300.0,452.3987,452.7973,451.9807,452.3598,1300.0
2022-05-19 12:00:00,465.18,466.03,464.89,465.55,1948.0,452.2335,453.0598,451.9515,452.5932,1948.0
2022-05-19 12:10:00,465.59,466.32,465.59,465.75,900.0,452.632,453.3417,452.632,452.7876,900.0
2022-05-19 12:20:00,464.41,466.08,464.38,466.08,2572.0,451.4849,453.1084,451.4557,453.1084,2572.0
2022-05-19 12:30:00,465.78,465.82,464.46,465.0,2802.0,452.8168,452.8556,451.5335,452.0585,2802.0
2022-05-19 12:40:00,465.0,465.78,464.83,465.33,2500.0,452.0585,452.8168,451.8932,452.3793,2500.0
2022-05-19 12:50:00,465.54,465.9,464.98,465.81,1900.0,452.5834,452.9334,452.039,452.8459,1900.0
2022-05-19 13:00:00,465.7,466.75,465.46,466.12,1583.0,452.739,453.7598,452.5057,453.1473,1583.0
2022-05-19 13:10:00,466.0,466.19,465.27,466.19,1300.0,453.0306,453.2154,452.321,453.2154,1300.0
2022-05-19 13:20:00,465.83,467.27,465.79,467.18,1400.0,452.8654,454.2653,452.8265,454.1778,1400.0
2022-05-19 13:30:00,467.12,468.46,466.89,468.13,2100.0,454.1195,455.4222,453.8959,455.1014,2100.0
2022-05-19 13:40:00,468.0,468.4,467.32,467.33,2138.0,454.975,455.3638,454.3139,454.3236,2138.0
2022-05-19 13:50:00,467.48,470.64,467.48,469.88,1851.0,454.4694,457.5415,454.4694,456.8027,1851.0
2022-05-19 14:00:00,469.44,469.96,468.62,468.96,2400.0,456.3749,456.8804,455.5777,455.9083,2400.0
2022-05-19 14:10:00,469.01,469.61,468.32,468.33,3424.0,455.9569,456.5402,455.2861,455.2958,3424.0
2022-05-19 14:20:00,468.58,468.93,468.03,468.93,600.0,455.5388,455.8791,455.0041,455.8791,600.0
2022-05-19 14:30:00,468.81,469.39,467.77,468.84,2577.0,455.7624,456.3263,454.7514,455.7916,2577.0
2022-05-19 14:40:00,468.79,470.23,467.51,470.23,2433.0,455.743,457.1429,454.4986,457.1429,2433.0
2022-05-19 14:50:00,470.2,471.07,469.87,471.07,3185.0,457.1137,457.9595,456.7929,457.9595,3185.0
2022-05-19 15:00:00,471.74,472.42,471.24,472.25,2298.0,458.6109,459.272,458.1248,459.1067,2298.0
2022-05-19 15:10:00,471.28,471.28,470.12,470.36,3196.0,458.1637,458.1637,457.036,457.2693,3196.0
2022-05-19 15:20:00,470.29,470.54,468.67,468.67,6644.0,457.2012,457.4443,455.6263,455.6263,6644.0
2022-05-19 15:30:00,468.32,469.03,467.64,468.2,5146.0,455.2861,455.9763,454.625,455.1694,5146.0
2022-05-19 15:40:00,468.11,468.77,467.09,467.39,12008.0,455.0819,455.7235,454.0903,454.382,12008.0
2022-05-19 15:50:00,468.13,468.13,466.69,467.18,26032.0,455.1014,455.1014,453.7014,454.1778,26032.0
2022-05-20 09:30:00,470.35,472.34,468.0,471.44,6960.0,457.2596,459.1942,454.975,458.3192,6960.0
2022-05-20 09:40:00,471.02,471.12,469.9,470.18,1664.0,457.9109,458.0081,456.8221,457.0943,1664.0
2022-05-20 09:50:00,467.72,468.7,466.91,467.61,23271.0,454.7028,455.6555,453.9153,454.5958,23271.0
2022-05-20 10:00:00,467.37,467.61,463.77,464.36,7686.0,454.3625,454.5958,450.8627,451.4363,7686.0
2022-05-20 10:10:00,464.34,464.34,463.33,463.33,739.0,451.4168,451.4168,450.4349,450.4349,739.0
2022-05-20 10:20:00,463.7,463.7,462.22,462.22,2200.0,450.7947,450.7947,449.3558,449.3558,2200.0
2022-05-20 10:30:00,461.97,462.01,461.01,461.9,1500.0,449.1128,449.1517,448.1795,449.0447,1500.0
2022-05-20 10:40:00,461.97,463.18,461.97,462.19,800.0,449.1128,450.2891,449.1128,449.3267,800.0
2022-05-20 10:50:00,462.13,462.43,461.54,461.54,6400.0,449.2683,449.56,448.6948,448.6948,6400.0
2022-05-20 11:00:00,462.03,462.03,461.07,461.54,1808.0,449.1711,449.1711,448.2378,448.6948,1808.0
2022-05-20 11:10:00,461.06,461.18,460.25,460.37,600.0,448.2281,448.3448,447.4407,447.5573,600.0
2022-05-20 11:20:00,460.28,461.5,460.0,461.05,2141.0,447.4698,448.6559,447.1976,448.2184,2141.0
2022-05-20 11:30:00,461.52,462.31,461.52,461.79,400.0,448.6753,449.4433,448.6753,448.9378,400.0
2022-05-20 11:40:00,462.45,463.49,462.01,463.49,1105.0,449.5794,450.5905,449.1517,450.5905,1105.0
2022-05-20 11:50:00,463.42,464.22,463.0,463.0,1200.0,450.5224,451.3002,450.1141,450.1141,1200.0
2022-05-20 12:00:00,463.11,463.11,461.93,462.07,700.0,450.2211,450.2211,449.0739,449.21,700.0
2022-05-20 12:10:00,460.4,461.12,460.4,461.12,1809.0,447.5865,448.2865,447.5865,448.2865,1809.0
2022-05-20 12:20:00,461.29,461.3,461.1,461.1,505.0,448.4517,448.4614,448.267,448.267,505.0
2022-05-20 12:30:00,461.77,461.97,460.33,461.17,1099.0,448.9184,449.1128,447.5184,448.3351,1099.0
2022-05-20 12:40:00,461.31,461.91,461.08,461.91,785.0,448.4712,449.0545,448.2476,449.0545,785.0
2022-05-20 12:50:00,462.7,463.53,461.97,463.21,1800.0,449.8225,450.6294,449.1128,450.3183,1800.0
2022-05-20 13:00:00,462.64,462.88,461.18,461.18,1682.0,449.7642,449.9975,448.3448,448.3448,1682.0
2022-05-20 13:10:00,462.0,462.0,461.65,461.72,722.0,449.142,449.142,448.8017,448.8698,722.0
2022-05-20 13:20:00,461.38,461.63,460.95,461.05,2031.0,448.5392,448.7823,448.1212,448.2184,2031.0
2022-05-20 13:30:00,460.16,461.91,459.98,461.5,1839.0,447.3532,449.0545,447.1782,448.6559,1839.0
2022-05-20 13:40:00,461.23,461.55,460.5,460.5,2200.0,448.3934,448.7045,447.6837,447.6837,2200.0
2022-05-20 13:50:00,460.17,460.82,459.61,459.61,1908.0,447.3629,447.9948,446.8185,446.8185,1908.0
2022-05-20 14:00:00,459.69,460.27,459.12,459.45,2334.0,446.8963,447.4601,446.3421,446.6629,2334.0
2022-05-20 14:10:00,460.21,460.37,459.3,459.31,1396.0,447.4018,447.5573,446.5171,446.5268,1396.0
2022-05-20 14:20:00,459.3,459.79,459.23,459.69,1300.0,446.5171,446.9935,446.4491,446.8963,1300.0
2022-05-20 14:30:00,459.66,459.66,458.44,458.48,1952.0,446.8671,446.8671,445.681,445.7199,1952.0
2022-05-20 14:40:00,458.85,459.24,458.59,459.19,2230.0,446.0796,446.4588,445.8269,446.4102,2230.0
2022-05-20 14:50:00,458.74,460.49,458.73,459.58,612.0,445.9727,447.674,445.963,446.7893,612.0
2022-05-20 15:00:00,458.78,459.33,458.66,458.69,1782.0,446.0116,446.5463,445.8949,445.9241,1782.0
2022-05-20 15:10:00,458.85,459.77,458.38,459.63,2922.0,446.0796,446.974,445.6227,446.8379,2922.0
2022-05-20 15:20:00,459.98,461.64,459.93,461.64,2816.0,447.1782,448.792,447.1296,448.792,2816.0
2022-05-20 15:30:00,461.68,464.16,461.54,464.0,2863.0,448.8309,451.2418,448.6948,451.0863,2863.0
2022-05-20 15:40:00,464.02,465.39,463.5,464.27,5741.0,451.1057,452.4376,450.6002,451.3488,5741.0
2022-05-20 15:50:00,464.59,465.25,463.09,464.62,16623.0,451.6599,452.3015,450.2016,451.689,16623.0
2022-05-23 09:30:00,469.98,472.24,467.75,468.49,3560.0,456.8999,459.097,454.7319,455.4513,3560.0
2022-05-23 09:40:00,468.52,471.57,468.52,469.77,1000.0,455.4805,458.4456,455.4805,456.6957,1000.0
2022-05-23 09:50:00,468.9,468.9,466.45,466.55,891.0,455.8499,455.8499,453.4681,453.5653,891.0
2022-05-23 10:00:00,465.63,465.69,463.66,463.66,2372.0,452.6709,452.7293,450.7558,450.7558,2372.0
2022-05-23 10:10:00,463.46,465.9,463.46,465.9,793.0,450.5613,452.9334,450.5613,452.9334,793.0
2022-05-23 10:20:00,464.18,466.54,464.18,466.54,1000.0,451.2613,453.5556,451.2613,453.5556,1000.0
2022-05-23 10:30:00,466.27,466.27,465.19,466.22,1173.0,453.2931,453.2931,452.2432,453.2445,1173.0
2022-05-23 10:40:00,466.27,466.67,464.83,464.93,3058.0,453.2931,453.682,451.8932,451.9904,3058.0
2022-05-23 10:50:00,464.73,465.25,463.79,464.92,2337.0,451.796,452.3015,450.8821,451.9807,2337.0
2022-05-23 11:00:00,464.95,466.64,464.94,466.46,1119.0,452.0099,453.6528,452.0001,453.4778,1119.0
2022-05-23 11:10:00,466.32,467.8,465.9,466.77,7824.0,453.3417,454.7805,452.9334,453.7792,7824.0
2022-05-23 11:20:00,466.32,466.41,465.78,465.78,800.0,453.3417,453.4292,452.8168,452.8168,800.0
2022-05-23 11:30:00,465.78,468.27,465.78,467.95,2700.0,452.8168,455.2375,452.8168,454.9264,2700.0
2022-05-23 11:40:00,468.16,468.35,468.03,468.17,996.0,455.1305,455.3152,455.0041,455.1402,996.0
2022-05-23 11:50:00,468.5,468.51,468.26,468.28,400.0,455.4611,455.4708,455.2277,455.2472,400.0
2022-05-23 12:00:00,468.65,468.66,468.34,468.35,600.0,455.6069,455.6166,455.3055,455.3152,600.0
2022-05-23 12:10:00,468.24,468.6,468.02,468.3,2398.0,455.2083,455.5583,454.9944,455.2666,2398.0
2022-05-23 12:20:00,468.1,468.1,466.56,467.22,1213.0,455.0722,455.0722,453.5751,454.2167,1213.0
2022-05-23 12:30:00,467.29,468.1,467.29,467.58,2976.0,454.2847,455.0722,454.2847,454.5667,2976.0
2022-05-23 12:40:00,467.51,467.51,467.16,467.29,810.0,454.4986,454.4986,454.1584,454.2847,810.0
2022-05-23 12:50:00,467.06,467.71,467.06,467.71,700.0,454.0611,454.693,454.0611,454.693,700.0
2022-05-23 13:00:00,467.85,468.05,467.66,468.02,807.0,454.8292,455.0236,454.6444,454.9944,807.0
2022-05-23 13:10:00,467.61,467.61,466.29,466.85,947.0,454.5958,454.5958,453.3126,453.857,947.0
2022-05-23 13:20:00,466.63,467.74,466.62,467.74,700.0,453.6431,454.7222,453.6334,454.7222,700.0
2022-05-23 13:30:00,467.6,468.5,467.6,468.38,790.0,454.5861,455.4611,454.5861,455.3444,790.0
2022-05-23 13:40:00,468.27,468.74,468.27,468.74,300.0,455.2375,455.6944,455.2375,455.6944,300.0
2022-05-23 13:50:00,469.2,469.2,468.86,468.86,744.0,456.1416,456.1416,455.811,455.811,744.0
2022-05-23 14:00:00,469.0,469.05,468.73,469.04,1273.0,455.9471,455.9958,455.6847,455.986,1273.0
2022-05-23 14:10:00,469.2,469.24,468.44,468.86,1281.0,456.1416,456.1805,455.4027,455.811,1281.0
2022-05-23 14:20:00,468.78,468.92,468.71,468.91,806.0,455.7333,455.8694,455.6652,455.8596,806.0
2022-05-23 14:30:00,468.45,468.63,467.95,468.36,1792.0,455.4125,455.5874,454.9264,455.325,1792.0
2022-05-23 14:40:00,468.31,468.5,467.82,467.82,800.0,455.2763,455.4611,454.8,454.8,800.0
2022-05-23 14:50:00,468.18,468.59,468.07,468.59,500.0,455.15,455.5486,455.043,455.5486,500.0
2022-05-23 15:00:00,468.39,468.67,468.39,468.67,500.0,455.3541,455.6263,455.3541,455.6263,500.0
2022-05-23 15:10:00,468.44,468.66,467.48,467.48,3623.0,455.4027,455.6166,454.4694,454.4694,3623.0
2022-05-23 15:20:00,467.38,467.38,466.39,466.39,3484.0,454.3722,454.3722,453.4098,453.4098,3484.0
2022-05-23 15:30:00,466.63,468.03,466.63,467.42,2475.0,453.6431,455.0041,453.6431,454.4111,2475.0
2022-05-23 15:40:00,466.86,466.86,465.22,465.22,2504.0,453.8667,453.8667,452.2723,452.2723,2504.0
2022-05-23 15:50:00,465.53,467.38,465.53,467.27,9034.0,452.5737,454.3722,452.5737,454.2653,9034.0
2022-05-24 09:30:00,466.77,468.75,465.3,465.3,5555.0,453.7792,455.7041,452.3501,452.3501,5555.0
2022-05-24 09:40:00,466.09,467.47,465.77,467.21,3248.0,453.1181,454.4597,452.807,454.207,3248.0
2022-05-24 09:50:00,467.33,469.27,466.7,469.27,586.0,454.3236,456.2096,453.7112,456.2096,586.0
2022-05-24 10:00:00,467.68,467.68,466.1,466.11,400.0,454.6639,454.6639,453.1279,453.1376,400.0
2022-05-24 10:10:00,466.0,466.54,462.96,462.96,4405.0,453.0306,453.5556,450.0752,450.0752,4405.0
2022-05-24 10:20:00,463.01,464.87,462.58,464.87,2600.0,450.1239,451.9321,449.7058,451.9321,2600.0
2022-05-24 10:30:00,464.38,465.2,464.09,465.2,1200.0,451.4557,452.2529,451.1738,452.2529,1200.0
2022-05-24 10:40:00,464.83,465.29,464.07,464.07,1212.0,451.8932,452.3404,451.1544,451.1544,1212.0
2022-05-24 10:50:00,464.54,464.71,463.96,464.66,706.0,451.6113,451.7765,451.0474,451.7279,706.0
2022-05-24 11:00:00,466.11,466.11,464.56,464.56,2511.0,453.1376,453.1376,451.6307,451.6307,2511.0
2022-05-24 11:10:00,464.0,464.26,463.0,463.4,2850.0,451.0863,451.3391,450.1141,450.503,2850.0
2022-05-24 11:20:00,462.57,464.17,462.57,463.86,1600.0,449.6961,451.2516,449.6961,450.9502,1600.0
2022-05-24 11:30:00,464.55,464.72,464.55,464.72,200.0,451.621,451.7863,451.621,451.7863,200.0
2022-05-24 11:40:00,464.61,465.25,464.18,464.75,1800.0,451.6793,452.3015,451.2613,451.8154,1800.0
2022-05-24 11:50:00,466.03,466.03,464.09,464.51,1512.0,453.0598,453.0598,451.1738,451.5821,1512.0
2022-05-24 12:00:00,464.43,465.01,463.91,464.97,900.0,451.5043,452.0682,450.9988,452.0293,900.0
2022-05-24 12:10:00,464.65,466.02,464.65,465.67,2116.0,451.7182,453.0501,451.7182,452.7098,2116.0
2022-05-24 12:20:00,465.29,465.64,465.28,465.28,300.0,452.3404,452.6807,452.3307,452.3307,300.0
2022-05-24 12:30:00,465.4,465.4,463.61,463.62,2531.0,452.4473,452.4473,450.7072,450.7169,2531.0
2022-05-24 12:40:00,463.84,464.85,463.6,464.85,1219.0,450.9308,451.9126,450.6974,451.9126,1219.0
2022-05-24 12:50:00,464.84,465.9,464.41,465.51,1346.0,451.9029,452.9334,451.4849,452.5543,1346.0
2022-05-24 13:00:00,464.94,464.94,463.32,463.66,2423.0,452.0001,452.0001,450.4252,450.7558,2423.0
2022-05-24 13:10:00,463.86,465.36,463.86,465.36,1400.0,450.9502,452.4085,450.9502,452.4085,1400.0
2022-05-24 13:20:00,464.85,465.23,463.54,464.99,1706.0,451.9126,452.2821,450.6391,452.0487,1706.0
2022-05-24 13:30:00,464.83,465.14,464.19,465.14,1973.0,451.8932,452.1946,451.271,452.1946,1973.0
2022-05-24 13:40:00,465.57,465.85,464.81,464.81,978.0,452.6126,452.8848,451.8738,451.8738,978.0
2022-05-24 13:50:00,465.27,466.12,465.27,466.08,1303.0,452.321,453.1473,452.321,453.1084,1303.0
2022-05-24 14:00:00,466.1,467.05,465.6,467.05,1628.0,453.1279,454.0514,452.6418,454.0514,1628.0
2022-05-24 14:10:00,467.47,467.48,466.59,466.59,1798.0,454.4597,454.4694,453.6042,453.6042,1798.0
2022-05-24 14:20:00,466.91,467.99,466.9,467.85,1600.0,453.9153,454.9653,453.9056,454.8292,1600.0
2022-05-24 14:30:00,468.63,469.55,468.51,469.55,900.0,455.5874,456.4818,455.4708,456.4818,900.0
2022-05-24 14:40:00,469.22,469.22,467.96,467.96,894.0,456.161,456.161,454.9361,454.9361,894.0
2022-05-24 14:50:00,467.27,468.23,467.03,468.23,600.0,454.2653,455.1986,454.032,455.1986,600.0
2022-05-24 15:00:00,468.68,469.95,468.67,469.66,838.0,455.6361,456.8707,455.6263,456.5888,838.0
2022-05-24 15:10:00,469.75,470.05,468.98,469.38,2593.0,456.6763,456.9679,455.9277,456.3166,2593.0
2022-05-24 15:20:00,469.47,471.35,469.16,470.79,2397.0,456.4041,458.2317,456.1027,457.6873,2397.0
2022-05-24 15:30:00,471.03,473.43,471.03,473.19,5078.0,457.9206,460.2539,457.9206,460.0205,5078.0
2022-05-24 15:40:00,473.19,473.78,472.65,473.23,3918.0,460.0205,460.5941,459.4956,460.0594,3918.0
2022-05-24 15:50:00,473.16,473.16,471.55,471.84,14619.0,459.9914,459.9914,458.4262,458.7081,14619.0
2022-05-25 09:30:00,468.11,469.99,466.02,469.99,5596.0,455.0819,456.9096,453.0501,456.9096,5596.0
2022-05-25 09:40:00,470.7,470.7,468.27,468.28,2932.0,457.5998,457.5998,455.2375,455.2472,2932.0
2022-05-25 09:50:00,468.82,470.62,468.54,469.3,2036.0,455.7722,457.5221,455.4999,456.2388,2036.0
2022-05-25 10:00:00,468.9,470.02,468.9,469.91,1226.0,455.8499,456.9388,455.8499,456.8318,1226.0
2022-05-25 10:10:00,470.04,470.76,468.3,469.54,2455.0,456.9582,457.6582,455.2666,456.4721,2455.0
2022-05-25 10:20:00,468.91,470.36,468.62,470.36,3884.0,455.8596,457.2693,455.5777,457.2693,3884.0
2022-05-25 10:30:00,470.67,471.98,470.67,471.72,2778.0,457.5707,458.8442,457.5707,458.5914,2778.0
2022-05-25 10:40:00,471.95,472.73,471.75,472.05,1400.0,458.815,459.5733,458.6206,458.9123,1400.0
2022-05-25 10:50:00,472.35,472.36,471.25,472.11,1944.0,459.2039,459.2136,458.1345,458.9706,1944.0
2022-05-25 11:00:00,471.41,472.77,471.39,472.77,1200.0,458.2901,459.6122,458.2706,459.6122,1200.0
2022-05-25 11:10:00,471.98,472.35,471.54,471.6,1869.0,458.8442,459.2039,458.4165,458.4748,1869.0
2022-05-25 11:20:00,471.5,472.36,471.5,471.65,2378.0,458.3776,459.2136,458.3776,458.5234,2378.0
2022-05-25 11:30:00,470.95,470.95,468.69,468.86,3710.0,457.8429,457.8429,455.6458,455.811,3710.0
2022-05-25 11:40:00,468.93,469.08,468.58,469.08,700.0,455.8791,456.0249,455.5388,456.0249,700.0
2022-05-25 11:50:00,468.41,468.88,468.41,468.65,524.0,455.3736,455.8305,455.3736,455.6069,524.0
2022-05-25 12:00:00,468.64,468.91,467.89,467.9,1019.0,455.5972,455.8596,454.868,454.8778,1019.0
2022-05-25 12:10:00,467.84,467.84,466.74,466.93,2048.0,454.8194,454.8194,453.75,453.9348,2048.0
2022-05-25 12:20:00,466.86,466.86,465.08,465.08,1424.0,453.8667,453.8667,452.1362,452.1362,1424.0
2022-05-25 12:30:00,465.1,465.99,464.96,465.28,2170.0,452.1557,453.0209,452.0196,452.3307,2170.0
2022-05-25 12:40:00,466.43,467.01,466.43,467.01,500.0,453.4487,454.0125,453.4487,454.0125,500.0
2022-05-25 12:50:00,467.02,467.02,465.94,466.17,900.0,454.0223,454.0223,452.9723,453.1959,900.0
2022-05-25 13:00:00,466.64,467.6,466.64,467.13,2124.0,453.6528,454.5861,453.6528,454.1292,2124.0
2022-05-25 13:10:00,467.46,467.86,466.52,467.24,1377.0,454.45,454.8389,453.5362,454.2361,1377.0
2022-05-25 13:20:00,466.97,467.29,466.97,467.29,400.0,453.9736,454.2847,453.9736,454.2847,400.0
2022-05-25 13:30:00,466.62,466.98,466.29,466.92,600.0,453.6334,453.9834,453.3126,453.925,600.0
2022-05-25 13:40:00,466.05,467.03,466.05,466.48,1742.0,453.0792,454.032,453.0792,453.4973,1742.0
2022-05-25 13:50:00,466.45,466.45,464.57,464.89,800.0,453.4681,453.4681,451.6404,451.9515,800.0
2022-05-25 14:00:00,464.94,467.37,464.9,465.11,5112.0,452.0001,454.3625,451.9613,452.1654,5112.0
2022-05-25 14:10:00,465.71,467.25,465.04,466.63,2609.0,452.7487,454.2458,452.0974,453.6431,2609.0
2022-05-25 14:20:00,466.17,468.21,466.17,467.92,3301.0,453.1959,455.1791,453.1959,454.8972,3301.0
2022-05-25 14:30:00,468.09,468.18,467.25,467.56,2200.0,455.0625,455.15,454.2458,454.5472,2200.0
2022-05-25 14:40:00,467.61,468.27,467.6,468.24,1200.0,454.5958,455.2375,454.5861,455.2083,1200.0
2022-05-25 14:50:00,468.46,469.6,467.63,468.76,704.0,455.4222,456.5304,454.6153,455.7138,704.0
2022-05-25 15:00:00,469.3,471.25,469.3,470.31,1723.0,456.2388,458.1345,456.2388,457.2207,1723.0
2022-05-25 15:10:00,470.74,472.32,470.72,472.32,3092.0,457.6387,459.1747,457.6193,459.1747,3092.0
2022-05-25 15:20:00,472.04,472.26,471.51,471.88,2461.0,458.9025,459.1164,458.3873,458.747,2461.0
2022-05-25 15:30:00,472.06,472.06,471.08,471.48,3219.0,458.922,458.922,457.9693,458.3581,3219.0
2022-05-25 15:40:00,471.08,471.49,470.0,470.28,7070.0,457.9693,458.3678,456.9193,457.1915,7070.0
2022-05-25 15:50:00,470.1,470.41,468.58,469.88,18466.0,457.0165,457.3179,455.5388,456.8027,18466.0
2022-05-26 09:30:00,473.71,478.37,471.49,478.37,2379.0,460.5261,465.0564,458.3678,465.0564,2379.0
2022-05-26 09:40:00,479.64,479.64,478.01,478.01,471.0,466.291,466.291,464.7064,464.7064,471.0
2022-05-26 09:50:00,479.88,480.61,479.85,480.61,500.0,466.5243,467.234,466.4952,467.234,500.0
2022-05-26 10:00:00,480.43,480.43,479.48,479.68,1603.0,467.059,467.059,466.1355,466.3299,1603.0
2022-05-26 10:10:00,478.08,478.3,476.72,476.73,1956.0,464.7744,464.9883,463.4523,463.462,1956.0
2022-05-26 10:20:00,476.53,478.15,476.46,478.14,1057.0,463.2676,464.8425,463.1995,464.8328,1057.0
2022-05-26 10:30:00,478.29,478.52,477.81,477.81,2063.0,464.9786,465.2022,464.512,464.512,2063.0
2022-05-26 10:40:00,476.92,477.4,475.59,475.77,1434.0,463.6467,464.1134,462.3537,462.5287,1434.0
2022-05-26 10:50:00,475.93,476.86,475.77,476.86,400.0,462.6843,463.5884,462.5287,463.5884,400.0
2022-05-26 11:00:00,477.71,477.94,477.6,477.83,901.0,464.4147,464.6383,464.3078,464.5314,901.0
2022-05-26 11:10:00,477.6,479.2,477.6,479.2,674.0,464.3078,465.8633,464.3078,465.8633,674.0
2022-05-26 11:20:00,478.67,479.04,478.18,478.31,900.0,465.348,465.7077,464.8717,464.998,900.0
2022-05-26 11:30:00,477.76,478.61,477.74,478.61,1133.0,464.4633,465.2897,464.4439,465.2897,1133.0
2022-05-26 11:40:00,478.12,478.12,477.3,477.31,990.0,464.8133,464.8133,464.0161,464.0259,990.0
2022-05-26 11:50:00,477.59,478.25,477.55,478.0,942.0,464.2981,464.9397,464.2592,464.6967,942.0
2022-05-26 12:00:00,477.74,477.94,477.24,477.94,800.0,464.4439,464.6383,463.9578,464.6383,800.0
2022-05-26 12:10:00,477.88,477.88,477.87,477.88,100.0,464.58,464.58,464.5703,464.58,100.0
2022-05-26 12:20:00,477.93,477.93,477.84,477.84,208.0,464.6286,464.6286,464.5411,464.5411,208.0
2022-05-26 12:30:00,477.53,478.17,476.96,478.17,900.0,464.2397,464.8619,463.6856,464.8619,900.0
2022-05-26 12:40:00,477.94,478.18,477.56,478.18,2250.0,464.6383,464.8717,464.2689,464.8717,2250.0
2022-05-26 12:50:00,478.45,479.21,477.75,479.21,2554.0,465.1341,465.873,464.4536,465.873,2554.0
2022-05-26 13:00:00,479.3,479.79,478.93,479.27,3343.0,465.9605,466.4368,465.6008,465.9313,3343.0
2022-05-26 13:10:00,479.48,479.48,478.68,479.16,2075.0,466.1355,466.1355,465.3577,465.8244,2075.0
2022-05-26 13:20:00,478.97,478.97,478.37,478.37,737.0,465.6397,465.6397,465.0564,465.0564,737.0
2022-05-26 13:30:00,478.93,478.93,478.93,478.93,167.0,465.6008,465.6008,465.6008,465.6008,167.0
2022-05-26 13:40:00,479.12,479.12,479.11,479.12,100.0,465.7855,465.7855,465.7758,465.7855,100.0
2022-05-26 13:50:00,478.8,478.8,478.05,478.55,1271.0,465.4744,465.4744,464.7453,465.2314,1271.0
2022-05-26 14:00:00,478.29,478.35,477.94,478.31,939.0,464.9786,465.0369,464.6383,464.998,939.0
2022-05-26 14:10:00,477.86,477.9,477.64,477.64,1103.0,464.5606,464.5994,464.3467,464.3467,1103.0
2022-05-26 14:20:00,477.84,478.13,477.74,477.75,300.0,464.5411,464.823,464.4439,464.4536,300.0
2022-05-26 14:30:00,478.11,478.11,477.59,477.59,750.0,464.8036,464.8036,464.2981,464.2981,750.0
2022-05-26 14:40:00,477.84,478.57,477.84,478.57,600.0,464.5411,465.2508,464.5411,465.2508,600.0
2022-05-26 14:50:00,478.46,478.84,478.38,478.61,1076.0,465.1439,465.5133,465.0661,465.2897,1076.0
2022-05-26 15:00:00,478.52,478.94,478.42,478.5,5111.0,465.2022,465.6105,465.105,465.1827,5111.0
2022-05-26 15:10:00,478.22,478.34,477.51,477.56,1752.0,464.9105,465.0272,464.2203,464.2689,1752.0
2022-05-26 15:20:00,477.38,477.59,476.4,477.56,3022.0,464.0939,464.2981,463.1412,464.2689,3022.0
2022-05-26 15:30:00,477.74,477.74,477.14,477.72,3123.0,464.4439,464.4439,463.8606,464.4245,3123.0
2022-05-26 15:40:00,477.77,478.94,477.29,478.94,4136.0,464.4731,465.6105,464.0064,465.6105,4136.0
2022-05-26 15:50:00,479.78,479.78,476.61,477.84,11649.0,466.4271,466.4271,463.3453,464.5411,11649.0
2022-05-27 09:30:00,479.98,485.9,479.98,484.38,3689.0,466.6216,472.3768,466.6216,470.8991,3689.0
2022-05-27 09:40:00,486.54,486.54,483.32,484.78,708.0,472.999,472.999,469.8686,471.288,708.0
2022-05-27 09:50:00,485.66,486.54,484.84,484.84,1994.0,472.1435,472.999,471.3463,471.3463,1994.0
2022-05-27 10:00:00,484.94,485.93,484.66,485.79,3080.0,471.4435,472.406,471.1713,472.2699,3080.0
2022-05-27 10:10:00,485.2,485.52,484.0,484.09,1283.0,471.6963,472.0074,470.5297,470.6172,1283.0
2022-05-27 10:20:00,485.48,485.82,483.41,483.41,1500.0,471.9685,472.299,469.9561,469.9561,1500.0
2022-05-27 10:30:00,483.28,484.46,483.28,484.3,2298.0,469.8297,470.9769,469.8297,470.8213,2298.0
2022-05-27 10:40:00,483.92,484.73,483.28,484.73,2357.0,470.4519,471.2394,469.8297,471.2394,2357.0
2022-05-27 10:50:00,484.98,486.23,484.98,485.64,2608.0,471.4824,472.6976,471.4824,472.124,2608.0
2022-05-27 11:00:00,485.42,487.01,485.34,487.01,1410.0,471.9102,473.4559,471.8324,473.4559,1410.0
2022-05-27 11:10:00,486.95,487.28,486.92,487.28,500.0,473.3976,473.7184,473.3684,473.7184,500.0
2022-05-27 11:20:00,487.27,487.91,486.57,487.08,860.0,473.7087,474.3309,473.0281,473.524,860.0
2022-05-27 11:30:00,487.31,487.48,486.32,486.41,1380.0,473.7476,473.9128,472.7851,472.8726,1380.0
2022-05-27 11:40:00,486.55,487.28,486.3,487.02,1261.0,473.0087,473.7184,472.7657,473.4656,1261.0
2022-05-27 11:50:00,486.69,486.69,485.89,486.18,500.0,473.1448,473.1448,472.3671,472.649,500.0
2022-05-27 12:00:00,486.68,486.68,486.68,486.68,100.0,473.1351,473.1351,473.1351,473.1351,100.0
2022-05-27 12:10:00,486.64,486.64,486.17,486.55,503.0,473.0962,473.0962,472.6393,473.0087,503.0
2022-05-27 12:20:00,486.49,486.49,485.9,486.41,600.0,472.9504,472.9504,472.3768,472.8726,600.0
2022-05-27 12:30:00,487.35,487.36,487.35,487.36,200.0,473.7864,473.7962,473.7864,473.7962,200.0
2022-05-27 12:40:00,487.34,487.34,486.46,486.46,624.0,473.7767,473.7767,472.9212,472.9212,624.0
2022-05-27 12:50:00,486.23,486.83,485.95,486.77,673.0,472.6976,473.2809,472.4254,473.2226,673.0
2022-05-27 13:00:00,486.63,487.64,486.63,487.63,700.0,473.0865,474.0684,473.0865,474.0586,700.0
2022-05-27 13:10:00,487.47,487.47,486.57,486.73,900.0,473.9031,473.9031,473.0281,473.1837,900.0
2022-05-27 13:20:00,486.94,486.94,486.46,486.63,1502.0,473.3879,473.3879,472.9212,473.0865,1502.0
2022-05-27 13:30:00,486.82,487.05,486.36,486.36,1302.0,473.2712,473.4948,472.824,472.824,1302.0
2022-05-27 13:40:00,485.54,485.9,485.33,485.9,1856.0,472.0268,472.3768,471.8227,472.3768,1856.0
2022-05-27 13:50:00,485.89,486.15,485.57,486.14,1560.0,472.3671,472.6198,472.056,472.6101,1560.0
2022-05-27 14:00:00,486.87,486.99,486.77,486.77,700.0,473.3198,473.4365,473.2226,473.2226,700.0
2022-05-27 14:10:00,487.28,487.57,486.76,486.88,605.0,473.7184,474.0003,473.2129,473.3295,605.0
2022-05-27 14:20:00,486.67,486.87,486.67,486.87,200.0,473.1254,473.3198,473.1254,473.3198,200.0
2022-05-27 14:30:00,486.37,486.59,486.34,486.37,1030.0,472.8337,473.0476,472.8046,472.8337,1030.0
2022-05-27 14:40:00,486.58,486.78,486.19,486.19,1100.0,473.0379,473.2323,472.6587,472.6587,1100.0
2022-05-27 14:50:00,486.31,487.42,486.31,487.42,603.0,472.7754,473.8545,472.7754,473.8545,603.0
2022-05-27 15:00:00,487.11,488.0,486.99,488.0,804.0,473.5531,474.4184,473.4365,474.4184,804.0
2022-05-27 15:10:00,487.63,488.04,487.5,487.5,700.0,474.0586,474.4572,473.9323,473.9323,700.0
2022-05-27 15:20:00,487.52,488.17,487.49,488.07,985.0,473.9517,474.5836,473.9225,474.4864,985.0
2022-05-27 15:30:00,488.12,488.54,487.93,487.93,2267.0,474.535,474.9433,474.3503,474.3503,2267.0
2022-05-27 15:40:00,487.96,488.87,487.96,488.31,1904.0,474.3795,475.2641,474.3795,474.7197,1904.0
2022-05-27 15:50:00,488.62,490.41,488.4,490.41,16105.0,475.0211,476.7613,474.8072,476.7613,16105.0
2022-05-31 09:30:00,485.83,486.15,481.58,482.01,7772.0,472.3087,472.6198,468.177,468.5951,7772.0
2022-05-31 09:40:00,482.56,482.9,479.91,482.9,2909.0,469.1298,469.4603,466.5535,469.4603,2909.0
2022-05-31 09:50:00,481.66,484.43,481.65,483.71,1599.0,468.2548,470.9477,468.2451,470.2477,1599.0
2022-05-31 10:00:00,483.13,484.72,483.0,484.18,3210.0,469.6839,471.2296,469.5575,470.7047,3210.0
2022-05-31 10:10:00,483.73,485.05,483.73,484.38,670.0,470.2672,471.5505,470.2672,470.8991,670.0
2022-05-31 10:20:00,485.06,485.48,482.82,482.84,1300.0,471.5602,471.9685,469.3825,469.402,1300.0
2022-05-31 10:30:00,482.96,483.96,482.96,483.62,700.0,469.5186,470.4908,469.5186,470.1603,700.0
2022-05-31 10:40:00,483.68,484.54,483.27,483.27,600.0,470.2186,471.0546,469.82,469.82,600.0
2022-05-31 10:50:00,483.23,484.02,483.23,483.7,600.0,469.7811,470.5491,469.7811,470.238,600.0
2022-05-31 11:00:00,483.81,483.81,483.0,483.29,863.0,470.345,470.345,469.5575,469.8394,863.0
2022-05-31 11:10:00,482.25,483.51,481.52,483.51,1756.0,468.8284,470.0533,468.1187,470.0533,1756.0
2022-05-31 11:20:00,482.67,483.88,482.66,483.25,850.0,469.2367,470.413,469.227,469.8005,850.0
2022-05-31 11:30:00,483.34,483.91,483.34,483.82,500.0,469.888,470.4422,469.888,470.3547,500.0
2022-05-31 11:40:00,484.36,485.26,484.35,485.25,400.0,470.8797,471.7546,470.8699,471.7449,400.0
2022-05-31 11:50:00,485.33,486.09,485.25,485.65,1659.0,471.8227,472.5615,471.7449,472.1338,1659.0
2022-05-31 12:00:00,485.68,486.16,485.41,485.41,300.0,472.1629,472.6296,471.9004,471.9004,300.0
2022-05-31 12:10:00,485.42,485.42,484.23,484.23,700.0,471.9102,471.9102,470.7533,470.7533,700.0
2022-05-31 12:20:00,484.64,484.64,484.64,484.64,100.0,471.1519,471.1519,471.1519,471.1519,100.0
2022-05-31 12:30:00,484.73,484.87,484.73,484.87,500.0,471.2394,471.3755,471.2394,471.3755,500.0
2022-05-31 12:40:00,485.66,486.19,485.65,485.65,600.0,472.1435,472.6587,472.1338,472.1338,600.0
2022-05-31 12:50:00,486.0,486.29,485.88,486.03,1300.0,472.474,472.7559,472.3574,472.5032,1300.0
2022-05-31 13:00:00,486.02,486.02,485.27,485.93,941.0,472.4935,472.4935,471.7643,472.406,941.0
2022-05-31 13:10:00,486.22,486.39,485.35,485.36,1512.0,472.6879,472.8532,471.8421,471.8518,1512.0
2022-05-31 13:20:00,485.0,485.31,484.75,485.14,1134.0,471.5018,471.8032,471.2588,471.6379,1134.0
2022-05-31 13:30:00,484.98,486.0,484.98,485.78,1008.0,471.4824,472.474,471.4824,472.2601,1008.0
2022-05-31 13:40:00,485.89,486.75,485.89,486.71,506.0,472.3671,473.2031,472.3671,473.1643,506.0
2022-05-31 13:50:00,487.3,488.27,487.2,487.87,902.0,473.7378,474.6808,473.6406,474.292,902.0
2022-05-31 14:00:00,487.47,487.47,487.29,487.29,202.0,473.9031,473.9031,473.7281,473.7281,202.0
2022-05-31 14:10:00,487.37,487.7,487.15,487.5,903.0,473.8059,474.1267,473.592,473.9323,903.0
2022-05-31 14:20:00,487.47,487.47,486.11,486.75,2277.0,473.9031,473.9031,472.581,473.2031,2277.0
2022-05-31 14:30:00,486.54,487.09,486.54,487.09,485.0,472.999,473.5337,472.999,473.5337,485.0
2022-05-31 14:40:00,486.71,486.71,485.31,485.69,712.0,473.1643,473.1643,471.8032,472.1726,712.0
2022-05-31 14:50:00,485.46,485.46,484.5,484.79,420.0,471.949,471.949,471.0158,471.2977,420.0
2022-05-31 15:00:00,485.32,485.84,484.9,485.84,3073.0,471.8129,472.3185,471.4046,472.3185,3073.0
2022-05-31 15:10:00,486.15,487.43,485.57,486.37,3263.0,472.6198,473.8642,472.056,472.8337,3263.0
2022-05-31 15:20:00,487.05,487.58,487.05,487.24,1603.0,473.4948,474.01,473.4948,473.6795,1603.0
2022-05-31 15:30:00,488.59,488.83,488.34,488.83,600.0,474.9919,475.2253,474.7489,475.2253,600.0
2022-05-31 15:40:00,488.98,489.17,487.6,487.66,2206.0,475.3711,475.5558,474.0295,474.0878,2206.0
2022-05-31 15:50:00,487.93,489.2,486.39,486.77,19136.0,474.3503,475.585,472.8532,473.2226,19136.0
2022-06-01 09:30:00,488.4,491.0,486.58,487.65,6747.0,474.8072,477.3349,473.0379,474.0781,6747.0
2022-06-01 09:40:00,488.08,488.28,485.69,488.23,978.0,474.4961,474.6906,472.1726,474.6419,978.0
2022-06-01 09:50:00,484.46,486.7,484.46,485.87,1542.0,470.9769,473.1545,470.9769,472.3476,1542.0
2022-06-01 10:00:00,486.41,486.41,484.77,484.78,906.0,472.8726,472.8726,471.2782,471.288,906.0
2022-06-01 10:10:00,484.15,484.55,483.87,483.92,1400.0,470.6755,471.0644,470.4033,470.4519,1400.0
2022-06-01 10:20:00,482.29,482.88,482.2,482.88,1093.0,468.8673,469.4408,468.7798,469.4408,1093.0
2022-06-01 10:30:00,483.28,483.97,483.04,483.97,1500.0,469.8297,470.5005,469.5964,470.5005,1500.0
2022-06-01 10:40:00,483.93,483.93,482.83,482.83,1189.0,470.4616,470.4616,469.3922,469.3922,1189.0
2022-06-01 10:50:00,482.98,484.55,482.97,484.43,1400.0,469.5381,471.0644,469.5283,470.9477,1400.0
2022-06-01 11:00:00,484.27,484.48,483.52,484.48,1000.0,470.7922,470.9963,470.063,470.9963,1000.0
2022-06-01 11:10:00,483.74,484.34,483.5,484.34,2039.0,470.2769,470.8602,470.0436,470.8602,2039.0
2022-06-01 11:20:00,484.2,484.29,483.73,484.2,1103.0,470.7241,470.8116,470.2672,470.7241,1103.0
2022-06-01 11:30:00,484.34,486.38,484.0,486.37,5098.0,470.8602,472.8434,470.5297,472.8337,5098.0
2022-06-01 11:40:00,485.99,486.12,485.01,485.01,2461.0,472.4643,472.5907,471.5116,471.5116,2461.0
2022-06-01 11:50:00,484.24,484.98,484.24,484.6,602.0,470.763,471.4824,470.763,471.113,602.0
2022-06-01 12:00:00,484.72,486.05,484.41,486.05,2523.0,471.2296,472.5226,470.9283,472.5226,2523.0
2022-06-01 12:10:00,485.69,486.46,485.12,486.25,1802.0,472.1726,472.9212,471.6185,472.7171,1802.0
2022-06-01 12:20:00,486.37,486.96,486.37,486.49,616.0,472.8337,473.4073,472.8337,472.9504,616.0
2022-06-01 12:30:00,487.05,488.05,487.05,488.05,3521.0,473.4948,474.467,473.4948,474.467,3521.0
2022-06-01 12:40:00,488.08,488.6,487.45,487.86,7371.0,474.4961,475.0017,473.8837,474.2822,7371.0
2022-06-01 12:50:00,487.78,488.33,487.68,488.33,811.0,474.2045,474.7392,474.1073,474.7392,811.0
2022-06-01 13:00:00,488.38,489.95,488.1,489.95,2538.0,474.7878,476.3141,474.5156,476.3141,2538.0
2022-06-01 13:10:00,489.72,491.14,489.72,491.13,2077.0,476.0905,477.471,476.0905,477.4612,2077.0
2022-06-01 13:20:00,491.3,492.0,491.17,491.54,7454.0,477.6265,478.307,477.5001,477.8598,7454.0
2022-06-01 13:30:00,491.2,492.07,491.2,491.97,1301.0,477.5293,478.3751,477.5293,478.2779,1301.0
2022-06-01 13:40:00,492.11,492.73,491.79,492.73,1625.0,478.414,479.0167,478.1029,479.0167,1625.0
2022-06-01 13:50:00,492.51,494.41,492.22,494.4,4154.0,478.8028,480.65,478.5209,480.6402,4154.0
2022-06-01 14:00:00,493.01,493.32,493.01,493.31,902.0,479.2889,479.5903,479.2889,479.5806,902.0
2022-06-01 14:10:00,493.12,493.65,492.7,492.71,1100.0,479.3959,479.9111,478.9875,478.9973,1100.0
2022-06-01 14:20:00,492.98,494.85,492.98,494.85,1110.0,479.2598,481.0777,479.2598,481.0777,1110.0
2022-06-01 14:30:00,494.41,494.59,494.17,494.3,1910.0,480.65,480.8249,480.4166,480.543,1910.0
2022-06-01 14:40:00,494.71,495.06,494.71,494.85,500.0,480.9416,481.2819,480.9416,481.0777,500.0
2022-06-01 14:50:00,494.69,494.72,494.26,494.26,1700.0,480.9222,480.9513,480.5041,480.5041,1700.0
2022-06-01 15:00:00,494.21,495.13,493.98,495.12,2210.0,480.4555,481.3499,480.2319,481.3402,2210.0
2022-06-01 15:10:00,494.93,495.67,494.9,495.44,1811.0,481.1555,481.8749,481.1263,481.6513,1811.0
2022-06-01 15:20:00,495.39,495.39,494.82,494.82,1696.0,481.6027,481.6027,481.0485,481.0485,1696.0
2022-06-01 15:30:00,494.47,495.81,494.21,495.81,3291.0,480.7083,482.011,480.4555,482.011,3291.0
2022-06-01 15:40:00,496.24,496.33,495.89,496.33,3147.0,482.429,482.5165,482.0888,482.5165,3147.0
2022-06-01 15:50:00,496.57,496.9,493.95,494.4,19655.0,482.7498,483.0707,480.2028,480.6402,19655.0
2022-06-02 09:30:00,496.0,499.57,496.0,496.81,3036.0,482.1957,485.6663,482.1957,482.9832,3036.0
2022-06-02 09:40:00,496.77,498.2,496.77,497.06,600.0,482.9443,484.3345,482.9443,483.2262,600.0
2022-06-02 09:50:00,497.17,497.17,496.53,496.85,600.0,483.3331,483.3331,482.711,483.022,600.0
2022-06-02 10:00:00,495.03,495.71,495.03,495.31,1326.0,481.2527,481.9138,481.2527,481.5249,1326.0
2022-06-02 10:10:00,495.49,497.93,495.4,495.82,1430.0,481.6999,484.072,481.6124,482.0207,1430.0
2022-06-02 10:20:00,494.36,494.38,493.73,493.85,828.0,480.6013,480.6208,479.9889,480.1055,828.0
2022-06-02 10:30:00,494.43,496.45,494.43,496.45,1047.0,480.6694,482.6332,480.6694,482.6332,1047.0
2022-06-02 10:40:00,496.91,497.11,496.31,496.89,2055.0,483.0804,483.2748,482.4971,483.0609,2055.0
2022-06-02 10:50:00,496.45,496.45,496.45,496.45,100.0,482.6332,482.6332,482.6332,482.6332,100.0
2022-06-02 11:00:00,496.8,497.42,496.71,497.16,600.0,482.9734,483.5762,482.8859,483.3234,600.0
2022-06-02 11:10:00,497.53,497.96,497.39,497.96,1030.0,483.6831,484.1012,483.547,484.1012,1030.0
2022-06-02 11:20:00,497.99,498.88,497.99,498.29,2808.0,484.1303,484.9955,484.1303,484.422,2808.0
2022-06-02 11:30:00,498.82,499.11,498.07,498.07,700.0,484.9372,485.2191,484.2081,484.2081,700.0
2022-06-02 11:40:00,498.17,498.8,498.16,498.8,200.0,484.3053,484.9178,484.2956,484.9178,200.0
2022-06-02 11:50:00,499.59,499.91,499.19,499.42,1065.0,485.6858,485.9969,485.2969,485.5205,1065.0
2022-06-02 12:00:00,499.42,499.42,499.42,499.42,0.0,485.5205,485.5205,485.5205,485.5205,0.0
2022-06-02 12:10:00,499.62,500.51,499.62,500.51,1244.0,485.715,486.5802,485.715,486.5802,1244.0
2022-06-02 12:20:00,500.72,501.55,500.72,501.17,2314.0,486.7843,487.5912,486.7843,487.2218,2314.0
2022-06-02 12:30:00,501.39,501.9,501.39,501.52,1020.0,487.4357,487.9315,487.4357,487.5621,1020.0
2022-06-02 12:40:00,500.33,500.58,500.33,500.58,314.0,486.4052,486.6482,486.4052,486.6482,314.0
2022-06-02 12:50:00,500.64,500.97,500.23,500.55,1826.0,486.7066,487.0274,486.308,486.6191,1826.0
2022-06-02 13:00:00,500.26,500.86,500.26,500.59,1305.0,486.3371,486.9204,486.3371,486.658,1305.0
2022-06-02 13:10:00,500.17,500.55,500.16,500.55,400.0,486.2496,486.6191,486.2399,486.6191,400.0
2022-06-02 13:20:00,500.17,500.28,499.85,500.28,984.0,486.2496,486.3566,485.9386,486.3566,984.0
2022-06-02 13:30:00,500.56,500.56,500.41,500.42,445.0,486.6288,486.6288,486.483,486.4927,445.0
2022-06-02 13:40:00,500.15,501.22,500.15,501.22,602.0,486.2302,487.2704,486.2302,487.2704,602.0
2022-06-02 13:50:00,501.11,501.11,500.25,500.41,5417.0,487.1635,487.1635,486.3274,486.483,5417.0
2022-06-02 14:00:00,499.96,500.17,499.55,499.71,1401.0,486.0455,486.2496,485.6469,485.8024,1401.0
2022-06-02 14:10:00,499.41,499.59,498.88,499.59,2378.0,485.5108,485.6858,484.9955,485.6858,2378.0
2022-06-02 14:20:00,499.34,499.36,497.28,497.28,1103.0,485.4427,485.4622,483.4401,483.4401,1103.0
2022-06-02 14:30:00,497.56,498.3,497.56,498.29,1009.0,483.7123,484.4317,483.7123,484.422,1009.0
2022-06-02 14:40:00,498.44,498.44,497.89,497.89,1919.0,484.5678,484.5678,484.0331,484.0331,1919.0
2022-06-02 14:50:00,497.96,498.11,497.3,497.4,900.0,484.1012,484.247,483.4595,483.5567,900.0
2022-06-02 15:00:00,497.15,497.57,497.01,497.14,4636.0,483.3137,483.722,483.1776,483.304,4636.0
2022-06-02 15:10:00,497.26,497.31,496.6,496.6,2649.0,483.4206,483.4692,482.779,482.779,2649.0
2022-06-02 15:20:00,496.56,496.98,496.06,496.29,1844.0,482.7401,483.1484,482.254,482.4776,1844.0
2022-06-02 15:30:00,496.28,497.03,496.28,496.91,3042.0,482.4679,483.197,482.4679,483.0804,3042.0
2022-06-02 15:40:00,496.88,497.78,496.88,497.78,2601.0,483.0512,483.9262,483.0512,483.9262,2601.0
2022-06-02 15:50:00,497.8,499.35,497.22,498.32,9037.0,483.9456,485.4525,483.3817,484.4511,9037.0
2022-06-03 09:30:00,496.59,497.14,495.0,497.14,2666.0,482.7693,483.304,481.2235,483.304,2666.0
2022-06-03 09:40:00,495.6,495.79,495.04,495.79,900.0,481.8068,481.9915,481.2624,481.9915,900.0
2022-06-03 09:50:00,494.85,495.1,493.74,493.76,917.0,481.0777,481.3207,479.9986,480.018,917.0
2022-06-03 10:00:00,494.54,495.97,494.54,495.97,700.0,480.7763,482.1665,480.7763,482.1665,700.0
2022-06-03 10:10:00,495.62,497.57,495.62,497.57,2644.0,481.8263,483.722,481.8263,483.722,2644.0
2022-06-03 10:20:00,497.08,497.13,496.56,496.97,1013.0,483.2456,483.2943,482.7401,483.1387,1013.0
2022-06-03 10:30:00,496.69,498.1,496.53,497.2,1995.0,482.8665,484.2373,482.711,483.3623,1995.0
2022-06-03 10:40:00,497.01,499.31,497.01,498.47,1100.0,483.1776,485.4136,483.1776,484.597,1100.0
2022-06-03 10:50:00,498.9,498.9,498.24,498.77,920.0,485.015,485.015,484.3734,484.8886,920.0
2022-06-03 11:00:00,498.01,498.25,496.98,497.34,4270.0,484.1498,484.3831,483.1484,483.4984,4270.0
2022-06-03 11:10:00,496.81,497.7,496.72,497.22,1250.0,482.9832,483.8484,482.8957,483.3817,1250.0
2022-06-03 11:20:00,497.01,498.46,496.93,496.96,3775.0,483.1776,484.5872,483.0998,483.129,3775.0
2022-06-03 11:30:00,496.78,498.06,496.62,497.56,2603.0,482.954,484.1984,482.7984,483.7123,2603.0
2022-06-03 11:40:00,497.41,498.64,497.41,497.47,2992.0,483.5665,484.7622,483.5665,483.6248,2992.0
2022-06-03 11:50:00,497.48,497.59,497.06,497.06,1544.0,483.6345,483.7414,483.2262,483.2262,1544.0
2022-06-03 12:00:00,497.51,497.71,497.08,497.08,601.0,483.6637,483.8581,483.2456,483.2456,601.0
2022-06-03 12:10:00,496.81,497.28,496.81,497.28,401.0,482.9832,483.4401,482.9832,483.4401,401.0
2022-06-03 12:20:00,497.28,497.28,497.28,497.28,0.0,483.4401,483.4401,483.4401,483.4401,0.0
2022-06-03 12:30:00,497.21,498.86,497.17,498.64,1428.0,483.372,484.9761,483.3331,484.7622,1428.0
2022-06-03 12:40:00,498.98,499.71,498.98,499.71,633.0,485.0928,485.8024,485.0928,485.8024,633.0
2022-06-03 12:50:00,499.56,500.4,499.56,500.4,1823.0,485.6566,486.4732,485.6566,486.4732,1823.0
2022-06-03 13:00:00,500.2,501.47,500.2,500.98,800.0,486.2788,487.5135,486.2788,487.0371,800.0
2022-06-03 13:10:00,501.23,501.23,499.53,499.53,500.0,487.2801,487.2801,485.6275,485.6275,500.0
2022-06-03 13:20:00,499.95,500.34,499.95,500.34,404.0,486.0358,486.4149,486.0358,486.4149,404.0
2022-06-03 13:30:00,499.92,500.19,499.42,499.42,1117.0,486.0066,486.2691,485.5205,485.5205,1117.0
2022-06-03 13:40:00,499.27,499.27,497.99,498.68,1486.0,485.3747,485.3747,484.1303,484.8011,1486.0
2022-06-03 13:50:00,499.19,499.19,498.28,498.34,1370.0,485.2969,485.2969,484.4122,484.4706,1370.0
2022-06-03 14:00:00,497.75,499.12,497.75,499.12,1646.0,483.897,485.2289,483.897,485.2289,1646.0
2022-06-03 14:10:00,499.33,499.51,498.84,499.5,1281.0,485.433,485.608,484.9567,485.5983,1281.0
2022-06-03 14:20:00,499.8,500.84,499.65,500.84,1300.0,485.8899,486.901,485.7441,486.901,1300.0
2022-06-03 14:30:00,500.64,500.64,498.73,498.74,3866.0,486.7066,486.7066,484.8497,484.8594,3866.0
2022-06-03 14:40:00,498.23,498.23,497.61,498.09,3453.0,484.3636,484.3636,483.7609,484.2275,3453.0
2022-06-03 14:50:00,498.33,498.4,497.76,498.05,3228.0,484.4609,484.5289,483.9067,484.1886,3228.0
2022-06-03 15:00:00,498.09,498.09,496.55,496.94,2301.0,484.2275,484.2275,482.7304,483.1095,2301.0
2022-06-03 15:10:00,496.38,496.65,495.87,495.87,1414.0,482.5651,482.8276,482.0693,482.0693,1414.0
2022-06-03 15:20:00,496.35,496.81,496.35,496.53,1801.0,482.536,482.9832,482.536,482.711,1801.0
2022-06-03 15:30:00,496.42,497.02,495.59,496.72,9030.0,482.604,483.1873,481.7971,482.8957,9030.0
2022-06-03 15:40:00,496.93,496.96,495.68,495.88,2920.0,483.0998,483.129,481.8846,482.079,2920.0
2022-06-03 15:50:00,495.72,496.47,495.42,495.79,23904.0,481.9235,482.6526,481.6318,481.9915,23904.0
2022-06-06 09:30:00,498.78,501.83,497.09,498.2,2196.0,484.8983,487.8634,483.2554,484.3345,2196.0
2022-06-06 09:40:00,498.8,498.83,497.62,498.77,1133.0,484.9178,484.9469,483.7706,484.8886,1133.0
2022-06-06 09:50:00,497.48,497.81,497.48,497.81,400.0,483.6345,483.9553,483.6345,483.9553,400.0
2022-06-06 10:00:00,497.81,500.06,497.81,500.06,4182.0,483.9553,486.1427,483.9553,486.1427,4182.0
2022-06-06 10:10:00,499.88,499.92,499.33,499.69,1401.0,485.9677,486.0066,485.433,485.783,1401.0
2022-06-06 10:20:00,500.09,500.54,498.23,499.39,1812.0,486.1719,486.6093,484.3636,485.4914,1812.0
2022-06-06 10:30:00,499.02,499.42,498.99,498.99,500.0,485.1317,485.5205,485.1025,485.1025,500.0
2022-06-06 10:40:00,499.41,500.3,499.13,500.3,702.0,485.5108,486.376,485.2386,486.376,702.0
2022-06-06 10:50:00,500.49,500.49,499.85,500.49,1350.0,486.5607,486.5607,485.9386,486.5607,1350.0
2022-06-06 11:00:00,500.7,500.88,500.63,500.88,700.0,486.7649,486.9399,486.6968,486.9399,700.0
2022-06-06 11:10:00,500.28,500.28,499.31,499.31,401.0,486.3566,486.3566,485.4136,485.4136,401.0
2022-06-06 11:20:00,499.26,499.73,498.98,499.73,955.0,485.365,485.8219,485.0928,485.8219,955.0
2022-06-06 11:30:00,499.1,499.53,498.71,499.53,1700.0,485.2094,485.6275,484.8303,485.6275,1700.0
2022-06-06 11:40:00,499.65,500.37,499.65,499.95,700.0,485.7441,486.4441,485.7441,486.0358,700.0
2022-06-06 11:50:00,499.98,500.12,499.98,500.12,200.0,486.0649,486.201,486.0649,486.201,200.0
2022-06-06 12:00:00,500.6,500.6,499.79,500.25,902.0,486.6677,486.6677,485.8802,486.3274,902.0
2022-06-06 12:10:00,500.42,500.49,500.34,500.49,437.0,486.4927,486.5607,486.4149,486.5607,437.0
2022-06-06 12:20:00,500.25,500.29,500.01,500.01,1100.0,486.3274,486.3663,486.0941,486.0941,1100.0
2022-06-06 12:30:00,499.61,499.61,499.6,499.61,100.0,485.7052,485.7052,485.6955,485.7052,100.0
2022-06-06 12:40:00,499.89,500.34,499.89,500.12,300.0,485.9774,486.4149,485.9774,486.201,300.0
2022-06-06 12:50:00,500.09,500.17,500.08,500.17,520.0,486.1719,486.2496,486.1621,486.2496,520.0
2022-06-06 13:00:00,499.47,499.47,498.95,498.95,200.0,485.5691,485.5691,485.0636,485.0636,200.0
2022-06-06 13:10:00,499.04,499.04,498.69,498.69,400.0,485.1511,485.1511,484.8108,484.8108,400.0
2022-06-06 13:20:00,498.73,499.33,498.73,499.3,676.0,484.8497,485.433,484.8497,485.4039,676.0
2022-06-06 13:30:00,499.37,499.56,499.05,499.56,1110.0,485.4719,485.6566,485.1608,485.6566,1110.0
2022-06-06 13:40:00,499.59,499.59,498.78,499.02,403.0,485.6858,485.6858,484.8983,485.1317,403.0
2022-06-06 13:50:00,498.96,498.96,498.92,498.93,300.0,485.0733,485.0733,485.0344,485.0442,300.0
2022-06-06 14:00:00,499.28,499.28,498.58,498.62,1005.0,485.3844,485.3844,484.7039,484.7428,1005.0
2022-06-06 14:10:00,498.18,498.36,497.98,497.98,400.0,484.315,484.49,484.1206,484.1206,400.0
2022-06-06 14:20:00,498.53,498.53,496.77,497.06,959.0,484.6553,484.6553,482.9443,483.2262,959.0
2022-06-06 14:30:00,497.11,497.46,497.11,497.46,400.0,483.2748,483.6151,483.2748,483.6151,400.0
2022-06-06 14:40:00,497.39,498.0,497.26,497.88,898.0,483.547,484.14,483.4206,484.0234,898.0
2022-06-06 14:50:00,497.88,498.42,497.24,498.42,904.0,484.0234,484.5483,483.4012,484.5483,904.0
2022-06-06 15:00:00,498.35,498.4,497.88,497.9,834.0,484.4803,484.5289,484.0234,484.0428,834.0
2022-06-06 15:10:00,497.2,497.24,496.89,497.05,600.0,483.3623,483.4012,483.0609,483.2165,600.0
2022-06-06 15:20:00,496.83,496.83,496.42,496.6,2101.0,483.0026,483.0026,482.604,482.779,2101.0
2022-06-06 15:30:00,496.6,497.69,496.6,497.69,3710.0,482.779,483.8387,482.779,483.8387,3710.0
2022-06-06 15:40:00,497.59,498.79,497.59,498.21,2260.0,483.7414,484.9081,483.7414,484.3442,2260.0
2022-06-06 15:50:00,498.51,499.32,498.3,498.47,11014.0,484.6358,485.4233,484.4317,484.597,11014.0
2022-06-07 09:30:00,494.66,496.89,491.89,492.87,2261.0,480.893,483.0609,478.2001,479.1528,2261.0
2022-06-07 09:40:00,492.62,493.08,492.62,492.72,891.0,478.9098,479.357,478.9098,479.007,891.0
2022-06-07 09:50:00,493.82,495.57,493.82,495.57,632.0,480.0764,481.7777,480.0764,481.7777,632.0
2022-06-07 10:00:00,495.32,496.46,495.11,496.46,800.0,481.5346,482.6429,481.3305,482.6429,800.0
2022-06-07 10:10:00,497.62,498.31,496.13,496.13,1201.0,483.7706,484.4414,482.3221,482.3221,1201.0
2022-06-07 10:20:00,496.89,497.95,496.22,497.95,801.0,483.0609,484.0914,482.4096,484.0914,801.0
2022-06-07 10:30:00,498.62,499.91,498.61,499.5,1621.0,484.7428,485.9969,484.7331,485.5983,1621.0
2022-06-07 10:40:00,499.94,500.74,499.89,500.71,1972.0,486.026,486.8038,485.9774,486.7746,1972.0
2022-06-07 10:50:00,500.62,501.67,500.61,500.8,1318.0,486.6871,487.7079,486.6774,486.8621,1318.0
2022-06-07 11:00:00,501.78,502.0,500.11,501.36,729.0,487.8148,488.0287,486.1913,487.4065,729.0
2022-06-07 11:10:00,501.17,501.37,501.17,501.37,200.0,487.2218,487.4162,487.2218,487.4162,200.0
2022-06-07 11:20:00,500.97,501.55,499.9,499.9,1802.0,487.0274,487.5912,485.9872,485.9872,1802.0
2022-06-07 11:30:00,500.28,500.86,499.76,500.86,1500.0,486.3566,486.9204,485.8511,486.9204,1500.0
2022-06-07 11:40:00,500.69,501.49,500.24,500.25,500.0,486.7552,487.5329,486.3177,486.3274,500.0
2022-06-07 11:50:00,500.79,500.79,499.27,499.27,628.0,486.8524,486.8524,485.3747,485.3747,628.0
2022-06-07 12:00:00,499.46,499.46,498.98,499.1,400.0,485.5594,485.5594,485.0928,485.2094,400.0
2022-06-07 12:10:00,499.44,499.68,499.21,499.6,1004.0,485.54,485.7733,485.3164,485.6955,1004.0
2022-06-07 12:20:00,499.12,499.82,499.12,499.82,400.0,485.2289,485.9094,485.2289,485.9094,400.0
2022-06-07 12:30:00,500.12,500.22,500.1,500.1,320.0,486.201,486.2983,486.1816,486.1816,320.0
2022-06-07 12:40:00,500.4,500.72,500.4,500.54,400.0,486.4732,486.7843,486.4732,486.6093,400.0
2022-06-07 12:50:00,500.72,501.53,500.65,500.7,1609.0,486.7843,487.5718,486.7163,486.7649,1609.0
2022-06-07 13:00:00,500.77,501.06,500.77,501.06,400.0,486.8329,487.1149,486.8329,487.1149,400.0
2022-06-07 13:10:00,500.94,502.55,500.94,502.52,1536.0,486.9982,488.5634,486.9982,488.5342,1536.0
2022-06-07 13:20:00,503.0,503.12,503.0,503.12,300.0,489.0009,489.1175,489.0009,489.1175,300.0
2022-06-07 13:30:00,502.83,502.83,502.04,502.07,1005.0,488.8356,488.8356,488.0676,488.0968,1005.0
2022-06-07 13:40:00,502.44,502.44,501.63,502.05,3017.0,488.4565,488.4565,487.669,488.0773,3017.0
2022-06-07 13:50:00,502.25,502.3,502.13,502.29,825.0,488.2718,488.3204,488.1551,488.3106,825.0
2022-06-07 14:00:00,502.4,503.46,502.4,503.46,500.0,488.4176,489.4481,488.4176,489.4481,500.0
2022-06-07 14:10:00,503.9,504.19,503.77,503.79,1103.0,489.8758,490.1578,489.7495,489.7689,1103.0
2022-06-07 14:20:00,503.58,503.84,503.58,503.84,500.0,489.5647,489.8175,489.5647,489.8175,500.0
2022-06-07 14:30:00,504.02,504.06,503.84,503.84,1197.0,489.9925,490.0314,489.8175,489.8175,1197.0
2022-06-07 14:40:00,503.9,503.9,502.68,502.69,693.0,489.8758,489.8758,488.6898,488.6995,693.0
2022-06-07 14:50:00,502.62,505.0,502.62,504.93,2723.0,488.6315,490.9452,488.6315,490.8772,2723.0
2022-06-07 15:00:00,504.99,505.21,504.9,505.08,1100.0,490.9355,491.1494,490.848,491.023,1100.0
2022-06-07 15:10:00,505.02,505.02,504.72,504.92,1116.0,490.9647,490.9647,490.673,490.8674,1116.0
2022-06-07 15:20:00,505.06,505.07,504.57,504.62,1200.0,491.0036,491.0133,490.5272,490.5758,1200.0
2022-06-07 15:30:00,504.73,505.63,504.73,505.58,1703.0,490.6827,491.5577,490.6827,491.5091,1703.0
2022-06-07 15:40:00,505.74,506.6,505.67,506.39,4891.0,491.6646,492.5007,491.5966,492.2965,4891.0
2022-06-07 15:50:00,506.8,507.21,506.2,507.18,12954.0,492.6951,493.0937,492.1118,493.0645,12954.0
2022-06-08 09:30:00,503.83,506.94,500.16,502.55,3170.0,489.8078,492.8312,486.2399,488.5634,3170.0
2022-06-08 09:40:00,502.4,502.71,502.4,502.71,512.0,488.4176,488.719,488.4176,488.719,512.0
2022-06-08 09:50:00,504.53,505.59,504.29,504.71,3153.0,490.4883,491.5188,490.255,490.6633,3153.0
2022-06-08 10:00:00,504.23,504.35,502.52,502.52,715.0,490.1966,490.3133,488.5342,488.5342,715.0
2022-06-08 10:10:00,503.24,503.32,502.63,502.9,748.0,489.2342,489.312,488.6412,488.9037,748.0
2022-06-08 10:20:00,503.1,505.77,503.07,505.33,2485.0,489.0981,491.6938,489.0689,491.266,2485.0
2022-06-08 10:30:00,504.53,505.39,503.79,504.35,902.0,490.4883,491.3244,489.7689,490.3133,902.0
2022-06-08 10:40:00,503.74,505.38,503.69,504.24,2155.0,489.7203,491.3146,489.6717,490.2064,2155.0
2022-06-08 10:50:00,503.76,506.12,503.76,505.46,2002.0,489.7397,492.034,489.7397,491.3924,2002.0
2022-06-08 11:00:00,506.9,506.9,505.72,505.79,529.0,492.7923,492.7923,491.6452,491.7132,529.0
2022-06-08 11:10:00,506.73,508.02,506.35,507.39,1796.0,492.6271,493.8812,492.2576,493.2687,1796.0
2022-06-08 11:20:00,507.69,507.69,506.4,506.4,300.0,493.5604,493.5604,492.3063,492.3063,300.0
2022-06-08 11:30:00,506.9,506.9,506.49,506.68,1606.0,492.7923,492.7923,492.3938,492.5785,1606.0
2022-06-08 11:40:00,506.89,507.85,506.79,507.85,1848.0,492.7826,493.7159,492.6854,493.7159,1848.0
2022-06-08 11:50:00,507.06,507.7,507.06,507.44,865.0,492.9479,493.5701,492.9479,493.3173,865.0
2022-06-08 12:00:00,507.52,508.77,507.52,507.86,5277.0,493.3951,494.6103,493.3951,493.7256,5277.0
2022-06-08 12:10:00,507.61,507.61,506.96,506.96,755.0,493.4826,493.4826,492.8507,492.8507,755.0
2022-06-08 12:20:00,506.44,506.71,505.77,506.2,4748.0,492.3451,492.6076,491.6938,492.1118,4748.0
2022-06-08 12:30:00,505.97,505.97,505.03,505.03,400.0,491.8882,491.8882,490.9744,490.9744,400.0
2022-06-08 12:40:00,504.41,504.41,503.06,504.12,1000.0,490.3716,490.3716,489.0592,490.0897,1000.0
2022-06-08 12:50:00,504.12,504.12,504.12,504.12,0.0,490.0897,490.0897,490.0897,490.0897,0.0
2022-06-08 13:00:00,503.67,503.67,502.0,502.18,4901.0,489.6522,489.6522,488.0287,488.2037,4901.0
2022-06-08 13:10:00,502.03,502.03,501.69,501.7,3696.0,488.0579,488.0579,487.7273,487.7371,3696.0
2022-06-08 13:20:00,501.59,502.19,501.59,501.9,2500.0,487.6301,488.2134,487.6301,487.9315,2500.0
2022-06-08 13:30:00,500.82,500.82,500.82,500.82,100.0,486.8816,486.8816,486.8816,486.8816,100.0
2022-06-08 13:40:00,500.79,501.64,500.79,501.64,480.0,486.8524,487.6787,486.8524,487.6787,480.0
2022-06-08 13:50:00,501.64,501.64,501.0,501.0,400.0,487.6787,487.6787,487.0565,487.0565,400.0
2022-06-08 14:00:00,501.27,501.74,501.27,501.73,4090.0,487.319,487.7759,487.319,487.7662,4090.0
2022-06-08 14:10:00,501.3,502.16,501.18,502.16,600.0,487.3482,488.1843,487.2315,488.1843,600.0
2022-06-08 14:20:00,501.69,501.69,500.78,500.78,500.0,487.7273,487.7273,486.8427,486.8427,500.0
2022-06-08 14:30:00,501.79,501.79,500.9,500.9,423.0,487.8246,487.8246,486.9593,486.9593,423.0
2022-06-08 14:40:00,502.06,502.52,502.0,502.06,1644.0,488.087,488.5342,488.0287,488.087,1644.0
2022-06-08 14:50:00,501.48,501.96,501.48,501.96,415.0,487.5232,487.9898,487.5232,487.9898,415.0
2022-06-08 15:00:00,501.38,501.8,499.89,500.24,2389.0,487.426,487.8343,485.9774,486.3177,2389.0
2022-06-08 15:10:00,500.11,500.28,499.68,500.13,6304.0,486.1913,486.3566,485.7733,486.2108,6304.0
2022-06-08 15:20:00,499.89,500.15,499.36,499.46,2821.0,485.9774,486.2302,485.4622,485.5594,2821.0
2022-06-08 15:30:00,499.53,499.67,497.64,499.1,9360.0,485.6275,485.7636,483.7901,485.2094,9360.0
2022-06-08 15:40:00,498.85,499.59,498.45,498.63,4165.0,484.9664,485.6858,484.5775,484.7525,4165.0
2022-06-08 15:50:00,498.5,499.45,498.2,498.23,6492.0,484.6261,485.5497,484.3345,484.3636,6492.0
2022-06-09 09:30:00,499.15,500.4,498.79,499.24,2198.0,485.258,486.4732,484.9081,485.3455,2198.0
2022-06-09 09:40:00,499.6,501.03,499.6,501.03,474.0,485.6955,487.0857,485.6955,487.0857,474.0
2022-06-09 09:50:00,502.37,502.96,501.95,502.96,645.0,488.3884,488.962,487.9801,488.962,645.0
2022-06-09 10:00:00,502.99,503.2,500.93,500.93,1920.0,488.9912,489.1953,486.9885,486.9885,1920.0
2022-06-09 10:10:00,500.96,500.96,500.26,500.26,400.0,487.0177,487.0177,486.3371,486.3371,400.0
2022-06-09 10:20:00,500.77,500.88,500.77,500.83,400.0,486.8329,486.9399,486.8329,486.8913,400.0
2022-06-09 10:30:00,500.82,502.0,500.82,501.83,1811.0,486.8816,488.0287,486.8816,487.8634,1811.0
2022-06-09 10:40:00,501.24,501.5,501.05,501.5,514.0,487.2899,487.5426,487.1052,487.5426,514.0
2022-06-09 10:50:00,501.5,501.75,500.26,501.75,2061.0,487.5426,487.7857,486.3371,487.7857,2061.0
2022-06-09 11:00:00,500.91,501.27,500.7,500.7,920.0,486.969,487.319,486.7649,486.7649,920.0
2022-06-09 11:10:00,501.99,503.06,501.99,503.06,700.0,488.019,489.0592,488.019,489.0592,700.0
2022-06-09 11:20:00,503.27,503.33,502.38,502.39,1830.0,489.2634,489.3217,488.3981,488.4079,1830.0
2022-06-09 11:30:00,502.3,502.3,500.52,500.52,1519.0,488.3204,488.3204,486.5899,486.5899,1519.0
2022-06-09 11:40:00,500.54,501.33,499.73,499.73,1751.0,486.6093,487.3774,485.8219,485.8219,1751.0
2022-06-09 11:50:00,499.45,499.84,499.45,499.84,612.0,485.5497,485.9288,485.5497,485.9288,612.0
2022-06-09 12:00:00,499.21,499.21,498.6,499.17,593.0,485.3164,485.3164,484.7233,485.2775,593.0
2022-06-09 12:10:00,499.17,499.17,499.17,499.17,0.0,485.2775,485.2775,485.2775,485.2775,0.0
2022-06-09 12:20:00,499.11,499.37,498.81,499.34,847.0,485.2191,485.4719,484.9275,485.4427,847.0
2022-06-09 12:30:00,499.47,499.49,499.47,499.48,643.0,485.5691,485.5886,485.5691,485.5788,643.0
2022-06-09 12:40:00,499.48,500.28,499.48,500.28,532.0,485.5788,486.3566,485.5788,486.3566,532.0
2022-06-09 12:50:00,500.38,500.69,499.66,500.51,2659.0,486.4538,486.7552,485.7538,486.5802,2659.0
2022-06-09 13:00:00,500.5,500.5,500.49,500.5,284.0,486.5705,486.5705,486.5607,486.5705,284.0
2022-06-09 13:10:00,501.81,501.84,500.83,501.21,1000.0,487.844,487.8732,486.8913,487.2607,1000.0
2022-06-09 13:20:00,501.14,501.14,500.7,500.7,413.0,487.1926,487.1926,486.7649,486.7649,413.0
2022-06-09 13:30:00,500.77,501.17,500.4,501.17,700.0,486.8329,487.2218,486.4732,487.2218,700.0
2022-06-09 13:40:00,500.55,501.56,500.55,501.56,408.0,486.6191,487.601,486.6191,487.601,408.0
2022-06-09 13:50:00,501.42,502.0,501.42,502.0,301.0,487.4649,488.0287,487.4649,488.0287,301.0
2022-06-09 14:00:00,501.71,501.95,501.36,501.95,570.0,487.7468,487.9801,487.4065,487.9801,570.0
2022-06-09 14:10:00,501.71,501.71,501.71,501.71,213.0,487.7468,487.7468,487.7468,487.7468,213.0
2022-06-09 14:20:00,502.07,502.07,501.57,501.89,941.0,488.0968,488.0968,487.6107,487.9218,941.0
2022-06-09 14:30:00,501.38,501.38,500.53,500.53,426.0,487.426,487.426,486.5996,486.5996,426.0
2022-06-09 14:40:00,500.38,500.38,500.21,500.35,903.0,486.4538,486.4538,486.2885,486.4246,903.0
2022-06-09 14:50:00,499.77,500.21,499.77,499.81,1100.0,485.8608,486.2885,485.8608,485.8997,1100.0
2022-06-09 15:00:00,498.75,498.75,498.75,498.75,100.0,484.8692,484.8692,484.8692,484.8692,100.0
2022-06-09 15:10:00,498.14,498.14,498.02,498.02,406.0,484.2761,484.2761,484.1595,484.1595,406.0
2022-06-09 15:20:00,498.48,498.7,497.98,497.98,1409.0,484.6067,484.8206,484.1206,484.1206,1409.0
2022-06-09 15:30:00,498.04,498.21,497.46,497.46,1011.0,484.1789,484.3442,483.6151,483.6151,1011.0
2022-06-09 15:40:00,497.27,497.38,495.06,495.43,2666.0,483.4304,483.5373,481.2819,481.6416,2666.0
2022-06-09 15:50:00,495.14,497.15,494.29,494.7,11542.0,481.3596,483.3137,480.5333,480.9319,11542.0
2022-06-10 09:30:00,490.79,490.79,484.29,487.03,6976.0,477.1307,477.1307,470.8116,473.4753,6976.0
2022-06-10 09:40:00,486.85,489.37,486.85,487.55,3005.0,473.3004,475.7502,473.3004,473.9809,3005.0
2022-06-10 09:50:00,487.53,488.21,484.49,485.0,1703.0,473.9614,474.6225,471.006,471.5018,1703.0
2022-06-10 10:00:00,484.06,484.27,483.05,483.92,1301.0,470.588,470.7922,469.6061,470.4519,1301.0
2022-06-10 10:10:00,484.49,486.32,484.48,486.32,1102.0,471.006,472.7851,470.9963,472.7851,1102.0
2022-06-10 10:20:00,485.05,486.73,485.0,485.75,4699.0,471.5505,473.1837,471.5018,472.231,4699.0
2022-06-10 10:30:00,486.4,487.88,485.39,486.99,4004.0,472.8629,474.3017,471.881,473.4365,4004.0
2022-06-10 10:40:00,486.9,486.9,485.15,486.46,3715.0,473.349,473.349,471.6477,472.9212,3715.0
2022-06-10 10:50:00,486.45,487.69,486.45,486.58,1952.0,472.9115,474.117,472.9115,473.0379,1952.0
2022-06-10 11:00:00,486.01,486.34,484.77,485.85,1400.0,472.4837,472.8046,471.2782,472.3282,1400.0
2022-06-10 11:10:00,486.35,486.62,485.64,486.61,1192.0,472.8143,473.0768,472.124,473.067,1192.0
2022-06-10 11:20:00,487.37,487.37,485.69,486.36,1100.0,473.8059,473.8059,472.1726,472.824,1100.0
2022-06-10 11:30:00,486.19,486.61,486.12,486.13,1531.0,472.6587,473.067,472.5907,472.6004,1531.0
2022-06-10 11:40:00,486.73,486.87,484.98,484.98,900.0,473.1837,473.3198,471.4824,471.4824,900.0
2022-06-10 11:50:00,484.91,486.02,484.9,486.02,1002.0,471.4143,472.4935,471.4046,472.4935,1002.0
2022-06-10 12:00:00,485.49,486.19,485.38,486.19,1100.0,471.9782,472.6587,471.8713,472.6587,1100.0
2022-06-10 12:10:00,486.91,486.92,485.69,486.03,1200.0,473.3587,473.3684,472.1726,472.5032,1200.0
2022-06-10 12:20:00,486.7,486.95,486.53,486.7,1001.0,473.1545,473.3976,472.9893,473.1545,1001.0
2022-06-10 12:30:00,487.01,487.37,486.21,487.02,965.0,473.4559,473.8059,472.6782,473.4656,965.0
2022-06-10 12:40:00,487.01,487.45,486.74,486.79,2588.0,473.4559,473.8837,473.1934,473.242,2588.0
2022-06-10 12:50:00,484.4,485.21,484.09,485.21,1291.0,470.9185,471.706,470.6172,471.706,1291.0
2022-06-10 13:00:00,485.0,485.16,484.77,485.16,400.0,471.5018,471.6574,471.2782,471.6574,400.0
2022-06-10 13:10:00,485.09,486.31,485.09,486.31,500.0,471.5893,472.7754,471.5893,472.7754,500.0
2022-06-10 13:20:00,486.38,486.98,486.12,486.79,995.0,472.8434,473.4267,472.5907,473.242,995.0
2022-06-10 13:30:00,486.5,487.33,486.13,487.33,637.0,472.9601,473.767,472.6004,473.767,637.0
2022-06-10 13:40:00,486.84,488.42,486.52,488.35,3800.0,473.2906,474.8267,472.9795,474.7586,3800.0
2022-06-10 13:50:00,488.11,488.64,487.37,487.37,1361.0,474.5253,475.0405,473.8059,473.8059,1361.0
2022-06-10 14:00:00,486.16,486.4,486.16,486.35,501.0,472.6296,472.8629,472.6296,472.8143,501.0
2022-06-10 14:10:00,486.71,487.24,486.16,487.24,1600.0,473.1643,473.6795,472.6296,473.6795,1600.0
2022-06-10 14:20:00,487.0,487.8,487.0,487.61,2400.0,473.4462,474.2239,473.4462,474.0392,2400.0
2022-06-10 14:30:00,487.83,488.84,487.83,488.45,1800.0,474.2531,475.235,474.2531,474.8558,1800.0
2022-06-10 14:40:00,488.31,489.99,488.22,489.8,2600.0,474.7197,476.353,474.6322,476.1683,2600.0
2022-06-10 14:50:00,490.0,491.77,490.0,491.53,4902.0,476.3627,478.0834,476.3627,477.8501,4902.0
2022-06-10 15:00:00,491.66,491.79,489.73,490.48,5339.0,477.9765,478.1029,476.1002,476.8293,5339.0
2022-06-10 15:10:00,490.75,491.92,490.75,491.9,1222.0,477.0918,478.2293,477.0918,478.2098,1222.0
2022-06-10 15:20:00,491.78,493.16,491.24,492.38,3951.0,478.0931,479.4347,477.5682,478.6765,3951.0
2022-06-10 15:30:00,491.91,493.68,491.59,493.66,9644.0,478.2195,479.9403,477.9084,479.9208,9644.0
2022-06-10 15:40:00,493.39,493.6,490.09,490.31,7757.0,479.6583,479.8625,476.4502,476.6641,7757.0
2022-06-10 15:50:00,489.77,490.79,488.41,488.41,22061.0,476.1391,477.1307,474.8169,474.8169,22061.0
2022-06-13 09:30:00,482.28,482.28,479.36,479.45,8295.0,468.8575,468.8575,466.0188,466.1063,8295.0
2022-06-13 09:40:00,478.3,478.3,473.46,473.63,10761.0,464.9883,464.9883,460.283,460.4483,10761.0
2022-06-13 09:50:00,474.37,476.08,474.36,475.03,3840.0,461.1677,462.8301,461.158,461.8093,3840.0
2022-06-13 10:00:00,475.37,475.5,473.81,474.35,1600.0,462.1399,462.2662,460.6233,461.1482,1600.0
2022-06-13 10:10:00,473.85,473.85,472.45,472.45,2656.0,460.6622,460.6622,459.3011,459.3011,2656.0
2022-06-13 10:20:00,472.47,473.24,472.46,472.92,1300.0,459.3206,460.0691,459.3108,459.758,1300.0
2022-06-13 10:30:00,472.65,473.1,472.45,472.88,2405.0,459.4956,459.933,459.3011,459.7192,2405.0
2022-06-13 10:40:00,473.07,473.9,470.97,471.75,2367.0,459.9039,460.7108,457.8623,458.6206,2367.0
2022-06-13 10:50:00,471.72,472.05,471.18,471.69,1800.0,458.5914,458.9123,458.0665,458.5623,1800.0
2022-06-13 11:00:00,471.99,472.73,471.98,471.98,1700.0,458.8539,459.5733,458.8442,458.8442,1700.0
2022-06-13 11:10:00,471.99,472.42,471.7,472.06,3250.0,458.8539,459.272,458.572,458.922,3250.0
2022-06-13 11:20:00,472.06,472.75,471.88,472.32,2227.0,458.922,459.5928,458.747,459.1747,2227.0
2022-06-13 11:30:00,472.54,474.65,471.54,473.92,11381.0,459.3886,461.4399,458.4165,460.7302,11381.0
2022-06-13 11:40:00,474.92,475.02,474.16,474.61,3270.0,461.7024,461.7996,460.9635,461.401,3270.0
2022-06-13 11:50:00,474.93,475.44,474.47,474.56,1400.0,461.7121,462.2079,461.2649,461.3524,1400.0
2022-06-13 12:00:00,474.19,476.88,474.19,476.88,2899.0,460.9927,463.6078,460.9927,463.6078,2899.0
2022-06-13 12:10:00,477.1,478.57,476.46,478.37,12356.0,463.8217,465.2508,463.1995,465.0564,12356.0
2022-06-13 12:20:00,479.2,479.49,478.93,479.01,3300.0,465.8633,466.1452,465.6008,465.6786,3300.0
2022-06-13 12:30:00,479.03,480.55,478.89,480.44,4189.0,465.698,467.1757,465.5619,467.0688,4189.0
2022-06-13 12:40:00,480.14,480.5,479.3,480.32,2603.0,466.7771,467.1271,465.9605,466.9521,2603.0
2022-06-13 12:50:00,480.24,480.78,478.92,478.92,1368.0,466.8743,467.3993,465.5911,465.5911,1368.0
2022-06-13 13:00:00,478.89,479.26,478.89,479.26,200.0,465.5619,465.9216,465.5619,465.9216,200.0
2022-06-13 13:10:00,478.45,479.45,478.45,479.41,1029.0,465.1341,466.1063,465.1341,466.0674,1029.0
2022-06-13 13:20:00,479.36,480.06,479.29,479.37,1995.0,466.0188,466.6993,465.9508,466.0285,1995.0
2022-06-13 13:30:00,479.62,479.92,478.07,478.62,924.0,466.2716,466.5632,464.7647,465.2994,924.0
2022-06-13 13:40:00,479.17,482.59,479.15,482.59,2947.0,465.8341,469.1589,465.8147,469.1589,2947.0
2022-06-13 13:50:00,483.02,483.47,481.51,482.35,2388.0,469.577,470.0144,468.109,468.9256,2388.0
2022-06-13 14:00:00,482.51,482.79,481.93,481.94,2900.0,469.0811,469.3534,468.5173,468.527,2900.0
2022-06-13 14:10:00,481.64,482.18,481.32,482.16,2500.0,468.2354,468.7603,467.9243,468.7409,2500.0
2022-06-13 14:20:00,482.86,482.86,482.43,482.72,604.0,469.4214,469.4214,469.0034,469.2853,604.0
2022-06-13 14:30:00,482.56,484.94,482.23,484.75,4803.0,469.1298,471.4435,468.8089,471.2588,4803.0
2022-06-13 14:40:00,484.05,484.59,483.47,484.59,7692.0,470.5783,471.1033,470.0144,471.1033,7692.0
2022-06-13 14:50:00,484.46,484.46,482.22,482.67,3625.0,470.9769,470.9769,468.7992,469.2367,3625.0
2022-06-13 15:00:00,482.16,482.88,481.78,482.34,4905.0,468.7409,469.4408,468.3715,468.9159,4905.0
2022-06-13 15:10:00,482.22,484.01,481.76,483.41,7211.0,468.7992,470.5394,468.352,469.9561,7211.0
2022-06-13 15:20:00,482.92,483.19,481.19,481.31,3558.0,469.4797,469.7422,467.7979,467.9145,3558.0
2022-06-13 15:30:00,481.31,481.89,479.88,480.76,8605.0,467.9145,468.4784,466.5243,467.3798,8605.0
2022-06-13 15:40:00,479.73,479.73,478.31,478.47,12396.0,466.3785,466.3785,464.998,465.1536,12396.0
2022-06-13 15:50:00,478.24,479.17,476.7,478.47,29672.0,464.93,465.8341,463.4328,465.1536,29672.0
2022-06-14 09:30:00,476.57,480.87,476.44,478.9,3179.0,463.3065,467.4868,463.1801,465.5716,3179.0
2022-06-14 09:40:00,478.03,480.94,477.78,480.94,800.0,464.7258,467.5548,464.4828,467.5548,800.0
2022-06-14 09:50:00,480.81,480.99,478.82,479.78,4062.0,467.4285,467.6034,465.4938,466.4271,4062.0
2022-06-14 10:00:00,479.77,479.92,479.07,479.09,3100.0,466.4174,466.5632,465.7369,465.7563,3100.0
2022-06-14 10:10:00,478.09,478.09,476.51,476.51,775.0,464.7842,464.7842,463.2481,463.2481,775.0
2022-06-14 10:20:00,475.67,475.67,474.31,474.31,842.0,462.4315,462.4315,461.1094,461.1094,842.0
2022-06-14 10:30:00,474.07,474.07,473.53,473.53,300.0,460.876,460.876,460.3511,460.3511,300.0
2022-06-14 10:40:00,472.1,473.59,472.1,473.59,1894.0,458.9609,460.4094,458.9609,460.4094,1894.0
2022-06-14 10:50:00,474.06,474.06,472.88,472.94,1295.0,460.8663,460.8663,459.7192,459.7775,1295.0
2022-06-14 11:00:00,472.39,473.94,472.39,473.25,1328.0,459.2428,460.7497,459.2428,460.0789,1328.0
2022-06-14 11:10:00,472.34,472.34,470.5,470.94,2483.0,459.1942,459.1942,457.4054,457.8332,2483.0
2022-06-14 11:20:00,470.5,471.38,470.32,470.32,1800.0,457.4054,458.2609,457.2304,457.2304,1800.0
2022-06-14 11:30:00,470.0,471.14,469.29,470.11,2407.0,456.9193,458.0276,456.2291,457.0263,2407.0
2022-06-14 11:40:00,470.11,470.93,469.75,469.75,1840.0,457.0263,457.8234,456.6763,456.6763,1840.0
2022-06-14 11:50:00,469.69,470.86,469.64,470.86,1373.0,456.6179,457.7554,456.5693,457.7554,1373.0
2022-06-14 12:00:00,470.58,470.58,469.72,470.04,812.0,457.4832,457.4832,456.6471,456.9582,812.0
2022-06-14 12:10:00,469.46,469.46,467.73,468.86,1635.0,456.3943,456.3943,454.7125,455.811,1635.0
2022-06-14 12:20:00,468.6,468.65,468.0,468.11,400.0,455.5583,455.6069,454.975,455.0819,400.0
2022-06-14 12:30:00,467.65,468.22,467.65,467.96,1339.0,454.6347,455.1889,454.6347,454.9361,1339.0
2022-06-14 12:40:00,467.76,467.87,467.34,467.41,600.0,454.7417,454.8486,454.3333,454.4014,600.0
2022-06-14 12:50:00,467.73,468.3,467.47,468.3,1620.0,454.7125,455.2666,454.4597,455.2666,1620.0
2022-06-14 13:00:00,468.3,468.63,467.92,468.63,1390.0,455.2666,455.5874,454.8972,455.5874,1390.0
2022-06-14 13:10:00,468.37,470.24,468.22,470.24,1541.0,455.3347,457.1526,455.1889,457.1526,1541.0
2022-06-14 13:20:00,470.58,470.58,469.01,469.01,1300.0,457.4832,457.4832,455.9569,455.9569,1300.0
2022-06-14 13:30:00,468.49,468.49,466.99,466.99,405.0,455.4513,455.4513,453.9931,453.9931,405.0
2022-06-14 13:40:00,466.83,467.13,466.4,466.89,1220.0,453.8375,454.1292,453.4195,453.8959,1220.0
2022-06-14 13:50:00,467.18,467.92,466.99,466.99,1539.0,454.1778,454.8972,453.9931,453.9931,1539.0
2022-06-14 14:00:00,467.14,468.31,467.14,468.31,712.0,454.1389,455.2763,454.1389,455.2763,712.0
2022-06-14 14:10:00,468.8,469.38,468.79,469.37,4734.0,455.7527,456.3166,455.743,456.3068,4734.0
2022-06-14 14:20:00,469.18,469.4,468.69,468.97,1793.0,456.1221,456.336,455.6458,455.918,1793.0
2022-06-14 14:30:00,468.98,470.3,468.45,470.3,3048.0,455.9277,457.211,455.4125,457.211,3048.0
2022-06-14 14:40:00,470.17,470.19,469.12,469.12,3290.0,457.0846,457.104,456.0638,456.0638,3290.0
2022-06-14 14:50:00,468.58,468.89,468.4,468.43,1400.0,455.5388,455.8402,455.3638,455.393,1400.0
2022-06-14 15:00:00,468.11,468.56,467.98,468.18,1305.0,455.0819,455.5194,454.9555,455.15,1305.0
2022-06-14 15:10:00,468.0,468.0,466.77,466.85,4445.0,454.975,454.975,453.7792,453.857,4445.0
2022-06-14 15:20:00,467.04,468.86,466.99,468.86,2909.0,454.0417,455.811,453.9931,455.811,2909.0
2022-06-14 15:30:00,468.72,470.98,468.72,470.98,3520.0,455.6749,457.872,455.6749,457.872,3520.0
2022-06-14 15:40:00,470.92,472.05,470.42,472.05,6946.0,457.8137,458.9123,457.3276,458.9123,6946.0
2022-06-14 15:50:00,472.12,472.12,469.63,469.93,21011.0,458.9803,458.9803,456.5596,456.8513,21011.0
2022-06-15 09:30:00,471.8,471.93,468.49,471.93,3828.0,458.6692,458.7956,455.4513,458.7956,3828.0
2022-06-15 09:40:00,471.73,474.86,471.72,474.83,1518.0,458.6012,461.6441,458.5914,461.6149,1518.0
2022-06-15 09:50:00,475.56,476.29,474.54,476.29,816.0,462.3246,463.0343,461.333,463.0343,816.0
2022-06-15 10:00:00,475.74,476.91,475.74,476.55,900.0,462.4996,463.637,462.4996,463.287,900.0
2022-06-15 10:10:00,477.1,477.1,476.27,476.69,1489.0,463.8217,463.8217,463.0148,463.4231,1489.0
2022-06-15 10:20:00,475.57,476.72,474.26,474.26,1942.0,462.3343,463.4523,461.0608,461.0608,1942.0
2022-06-15 10:30:00,475.29,475.37,474.65,474.65,1201.0,462.0621,462.1399,461.4399,461.4399,1201.0
2022-06-15 10:40:00,474.47,474.73,473.69,473.69,300.0,461.2649,461.5177,460.5066,460.5066,300.0
2022-06-15 10:50:00,474.11,474.11,471.86,472.78,1855.0,460.9149,460.9149,458.7275,459.6219,1855.0
2022-06-15 11:00:00,472.92,472.92,472.11,472.57,820.0,459.758,459.758,458.9706,459.4178,820.0
2022-06-15 11:10:00,472.17,472.39,469.91,469.91,5134.0,459.0289,459.2428,456.8318,456.8318,5134.0
2022-06-15 11:20:00,469.83,470.53,469.82,470.53,1367.0,456.754,457.4346,456.7443,457.4346,1367.0
2022-06-15 11:30:00,470.4,470.94,470.19,470.47,2858.0,457.3082,457.8332,457.104,457.3762,2858.0
2022-06-15 11:40:00,470.31,471.01,469.24,469.47,2471.0,457.2207,457.9012,456.1805,456.4041,2471.0
2022-06-15 11:50:00,469.0,469.71,468.99,469.71,700.0,455.9471,456.6374,455.9374,456.6374,700.0
2022-06-15 12:00:00,469.47,469.77,468.25,468.25,1875.0,456.4041,456.6957,455.218,455.218,1875.0
2022-06-15 12:10:00,468.42,470.01,468.42,469.63,2226.0,455.3833,456.929,455.3833,456.5596,2226.0
2022-06-15 12:20:00,470.07,470.75,469.94,470.75,722.0,456.9874,457.6484,456.861,457.6484,722.0
2022-06-15 12:30:00,470.91,471.88,470.61,471.88,2608.0,457.804,458.747,457.5123,458.747,2608.0
2022-06-15 12:40:00,471.41,471.41,470.55,471.18,3184.0,458.2901,458.2901,457.454,458.0665,3184.0
2022-06-15 12:50:00,471.12,471.12,469.61,469.61,1083.0,458.0081,458.0081,456.5402,456.5402,1083.0
2022-06-15 13:00:00,469.63,470.51,469.52,470.36,2701.0,456.5596,457.4151,456.4527,457.2693,2701.0
2022-06-15 13:10:00,469.97,470.37,469.88,469.88,1201.0,456.8901,457.279,456.8027,456.8027,1201.0
2022-06-15 13:20:00,470.14,471.19,470.14,471.19,1992.0,457.0554,458.0762,457.0554,458.0762,1992.0
2022-06-15 13:30:00,471.02,471.28,470.7,471.21,1502.0,457.9109,458.1637,457.5998,458.0956,1502.0
2022-06-15 13:40:00,471.73,472.52,471.73,471.93,800.0,458.6012,459.3692,458.6012,458.7956,800.0
2022-06-15 13:50:00,471.88,473.64,471.25,473.64,2100.0,458.747,460.458,458.1345,460.458,2100.0
2022-06-15 14:00:00,473.4,473.64,468.03,470.48,7512.0,460.2247,460.458,455.0041,457.386,7512.0
2022-06-15 14:10:00,469.37,471.65,469.36,471.44,2401.0,456.3068,458.5234,456.2971,458.3192,2401.0
2022-06-15 14:20:00,470.98,470.98,468.58,468.58,2060.0,457.872,457.872,455.5388,455.5388,2060.0
2022-06-15 14:30:00,469.19,473.33,467.04,472.02,7022.0,456.1319,460.1566,454.0417,458.8831,7022.0
2022-06-15 14:40:00,472.96,476.52,472.96,476.21,5558.0,459.7969,463.2579,459.7969,462.9565,5558.0
2022-06-15 14:50:00,475.27,475.27,471.56,472.49,4034.0,462.0426,462.0426,458.4359,459.34,4034.0
2022-06-15 15:00:00,473.12,473.59,471.61,472.81,9922.0,459.9525,460.4094,458.4845,459.6511,9922.0
2022-06-15 15:10:00,472.83,473.64,472.24,472.94,15759.0,459.6706,460.458,459.097,459.7775,15759.0
2022-06-15 15:20:00,473.28,476.59,473.28,476.59,3846.0,460.108,463.3259,460.108,463.3259,3846.0
2022-06-15 15:30:00,476.67,478.16,474.98,475.39,7489.0,463.4037,464.8522,461.7607,462.1593,7489.0
2022-06-15 15:40:00,474.97,475.3,473.35,475.15,27067.0,461.751,462.0718,460.1761,461.926,27067.0
2022-06-15 15:50:00,474.85,475.04,472.29,473.06,26351.0,461.6343,461.819,459.1456,459.8941,26351.0
2022-06-16 09:30:00,464.24,464.7,462.89,462.9,5731.0,451.3196,451.7668,450.0072,450.0169,5731.0
2022-06-16 09:40:00,461.59,464.97,458.96,464.28,6264.0,448.7434,452.0293,446.1866,451.3585,6264.0
2022-06-16 09:50:00,464.28,466.29,464.03,466.03,4984.0,451.3585,453.3126,451.1155,453.0598,4984.0
2022-06-16 10:00:00,464.65,465.72,464.21,464.73,3385.0,451.7182,452.7584,451.2905,451.796,3385.0
2022-06-16 10:10:00,464.69,467.89,464.69,466.79,13609.0,451.7571,454.868,451.7571,453.7987,13609.0
2022-06-16 10:20:00,466.92,469.33,466.92,468.12,12341.0,453.925,456.268,453.925,455.0916,12341.0
2022-06-16 10:30:00,467.96,469.39,467.45,468.55,3301.0,454.9361,456.3263,454.4403,455.5097,3301.0
2022-06-16 10:40:00,467.75,468.22,465.87,466.36,22472.0,454.7319,455.1889,452.9043,453.3806,22472.0
2022-06-16 10:50:00,465.0,465.46,464.26,464.93,3406.0,452.0585,452.5057,451.3391,451.9904,3406.0
2022-06-16 11:00:00,464.34,465.36,464.34,465.36,2504.0,451.4168,452.4085,451.4168,452.4085,2504.0
2022-06-16 11:10:00,465.65,466.52,465.28,465.28,2000.0,452.6904,453.5362,452.3307,452.3307,2000.0
2022-06-16 11:20:00,465.91,465.96,464.85,464.92,1669.0,452.9431,452.9918,451.9126,451.9807,1669.0
2022-06-16 11:30:00,463.47,463.84,463.09,463.49,1298.0,450.5711,450.9308,450.2016,450.5905,1298.0
2022-06-16 11:40:00,462.0,462.23,461.33,461.33,1288.0,449.142,449.3656,448.4906,448.4906,1288.0
2022-06-16 11:50:00,462.47,462.47,462.05,462.05,500.0,449.5989,449.5989,449.1906,449.1906,500.0
2022-06-16 12:00:00,462.79,462.9,461.99,462.58,1779.0,449.91,450.0169,449.1322,449.7058,1779.0
2022-06-16 12:10:00,461.83,462.49,461.18,461.18,1475.0,448.9767,449.6183,448.3448,448.3448,1475.0
2022-06-16 12:20:00,461.11,461.36,459.78,460.82,3544.0,448.2767,448.5198,446.9837,447.9948,3544.0
2022-06-16 12:30:00,459.94,460.67,458.68,460.66,2502.0,447.1393,447.849,445.9144,447.8393,2502.0
2022-06-16 12:40:00,461.82,462.89,461.31,461.62,3068.0,448.967,450.0072,448.4712,448.7725,3068.0
2022-06-16 12:50:00,460.69,460.69,459.58,460.39,1508.0,447.8684,447.8684,446.7893,447.5768,1508.0
2022-06-16 13:00:00,460.26,461.53,459.62,461.53,4500.0,447.4504,448.685,446.8282,448.685,4500.0
2022-06-16 13:10:00,461.5,462.37,460.69,461.14,5282.0,448.6559,449.5017,447.8684,448.3059,5282.0
2022-06-16 13:20:00,460.79,461.93,460.56,461.93,3004.0,447.9656,449.0739,447.742,449.0739,3004.0
2022-06-16 13:30:00,462.0,462.0,460.86,461.43,2207.0,449.142,449.142,448.0337,448.5878,2207.0
2022-06-16 13:40:00,461.03,461.08,460.22,460.86,1300.0,448.199,448.2476,447.4115,448.0337,1300.0
2022-06-16 13:50:00,460.61,461.21,459.91,459.91,1301.0,447.7906,448.374,447.1101,447.1101,1301.0
2022-06-16 14:00:00,460.0,461.12,459.4,459.4,2000.0,447.1976,448.2865,446.6143,446.6143,2000.0
2022-06-16 14:10:00,459.76,460.3,458.79,458.79,3432.0,446.9643,447.4893,446.0213,446.0213,3432.0
2022-06-16 14:20:00,458.45,458.83,457.89,458.38,2804.0,445.6908,446.0602,445.1463,445.6227,2804.0
2022-06-16 14:30:00,457.97,458.64,457.59,458.43,5335.0,445.2241,445.8755,444.8547,445.6713,5335.0
2022-06-16 14:40:00,458.64,459.5,457.48,457.48,2360.0,445.8755,446.7115,444.7478,444.7478,2360.0
2022-06-16 14:50:00,457.19,457.19,456.35,457.01,3001.0,444.4658,444.4658,443.6492,444.2908,3001.0
2022-06-16 15:00:00,457.01,459.65,457.01,459.65,1719.0,444.2908,446.8574,444.2908,446.8574,1719.0
2022-06-16 15:10:00,460.09,460.23,458.42,458.54,3744.0,447.2851,447.4212,445.6616,445.7783,3744.0
2022-06-16 15:20:00,459.17,459.17,457.9,457.94,6134.0,446.3907,446.3907,445.1561,445.195,6134.0
2022-06-16 15:30:00,457.69,458.25,455.52,456.0,4847.0,444.9519,445.4963,442.8423,443.309,4847.0
2022-06-16 15:40:00,456.22,456.58,453.64,453.82,4980.0,443.5228,443.8728,441.0146,441.1896,4980.0
2022-06-16 15:50:00,453.82,456.29,453.66,455.92,29122.0,441.1896,443.5909,441.0341,443.2312,29122.0
2022-06-17 09:30:00,452.66,454.57,452.66,453.92,50155.0,440.0619,441.9187,440.0619,441.2868,50155.0
2022-06-17 09:40:00,454.71,455.38,451.87,452.84,5060.0,442.0549,442.7062,439.2939,440.2369,5060.0
2022-06-17 09:50:00,452.13,454.73,452.0,452.25,9795.0,439.5467,442.0743,439.4203,439.6633,9795.0
2022-06-17 10:00:00,452.3,453.05,451.26,452.36,3851.0,439.7119,440.4411,438.7009,439.7703,3851.0
2022-06-17 10:10:00,453.0,453.08,449.79,450.78,4066.0,440.3924,440.4702,437.2718,438.2342,4066.0
2022-06-17 10:20:00,451.35,451.72,447.61,447.61,2447.0,438.7884,439.1481,435.1525,435.1525,2447.0
2022-06-17 10:30:00,447.2,447.2,443.97,444.44,2354.0,434.7539,434.7539,431.6138,432.0707,2354.0
2022-06-17 10:40:00,443.87,444.38,442.19,443.11,4743.0,431.5165,432.0124,429.8833,430.7777,4743.0
2022-06-17 10:50:00,443.85,443.86,443.24,443.24,601.0,431.4971,431.5068,430.9041,430.9041,601.0
2022-06-17 11:00:00,442.8,445.21,442.41,445.19,2756.0,430.4763,432.8193,430.0972,432.7998,2756.0
2022-06-17 11:10:00,445.1,446.23,443.8,446.23,2874.0,432.7123,433.8109,431.4485,433.8109,2874.0
2022-06-17 11:20:00,446.43,447.95,445.1,446.42,3461.0,434.0053,435.483,432.7123,433.9956,3461.0
2022-06-17 11:30:00,447.03,447.04,444.6,445.07,1866.0,434.5886,434.5983,432.2262,432.6831,1866.0
2022-06-17 11:40:00,445.34,445.34,443.47,443.47,1800.0,432.9456,432.9456,431.1277,431.1277,1800.0
2022-06-17 11:50:00,443.39,443.92,442.5,443.79,1840.0,431.0499,431.5652,430.1847,431.4388,1840.0
2022-06-17 12:00:00,443.3,443.3,442.34,443.11,1613.0,430.9624,430.9624,430.0291,430.7777,1613.0
2022-06-17 12:10:00,443.36,444.74,442.91,442.91,1487.0,431.0207,432.3623,430.5833,430.5833,1487.0
2022-06-17 12:20:00,442.75,443.46,442.75,443.01,1100.0,430.4277,431.118,430.4277,430.6805,1100.0
2022-06-17 12:30:00,442.8,443.72,442.34,443.72,7600.0,430.4763,431.3707,430.0291,431.3707,7600.0
2022-06-17 12:40:00,443.37,443.66,442.3,442.3,1509.0,431.0305,431.3124,429.9902,429.9902,1509.0
2022-06-17 12:50:00,442.58,442.58,441.39,442.48,3167.0,430.2624,430.2624,429.1056,430.1652,3167.0
2022-06-17 13:00:00,442.0,445.1,442.0,444.85,900.0,429.6986,432.7123,429.6986,432.4693,900.0
2022-06-17 13:10:00,444.65,445.18,443.95,443.95,1125.0,432.2748,432.7901,431.5943,431.5943,1125.0
2022-06-17 13:20:00,443.94,444.46,443.88,443.93,1104.0,431.5846,432.0901,431.5263,431.5749,1104.0
2022-06-17 13:30:00,443.71,443.95,442.83,443.14,1000.0,431.361,431.5943,430.5055,430.8069,1000.0
2022-06-17 13:40:00,443.18,443.6,442.92,443.15,1535.0,430.8457,431.2541,430.593,430.8166,1535.0
2022-06-17 13:50:00,442.58,443.13,442.42,442.78,1341.0,430.2624,430.7971,430.1069,430.4569,1341.0
2022-06-17 14:00:00,443.61,443.85,442.86,443.07,2522.0,431.2638,431.4971,430.5347,430.7388,2522.0
2022-06-17 14:10:00,442.89,442.91,441.24,442.05,3588.0,430.5638,430.5833,428.9597,429.7472,3588.0
2022-06-17 14:20:00,442.74,442.77,440.78,440.81,2000.0,430.418,430.4472,428.5125,428.5417,2000.0
2022-06-17 14:30:00,440.56,443.65,440.56,443.28,5959.0,428.2987,431.3027,428.2987,430.943,5959.0
2022-06-17 14:40:00,444.16,444.88,443.76,443.84,2129.0,431.7985,432.4984,431.4096,431.4874,2129.0
2022-06-17 14:50:00,443.61,443.61,441.7,441.87,3432.0,431.2638,431.2638,429.4069,429.5722,3432.0
2022-06-17 15:00:00,442.28,443.47,442.27,442.92,5887.0,429.9708,431.1277,429.9611,430.593,5887.0
2022-06-17 15:10:00,442.11,442.34,440.48,441.7,2273.0,429.8055,430.0291,428.2209,429.4069,2273.0
2022-06-17 15:20:00,441.86,444.37,441.86,444.32,7321.0,429.5625,432.0026,429.5625,431.954,7321.0
2022-06-17 15:30:00,444.29,444.5,442.43,443.18,12030.0,431.9249,432.129,430.1166,430.8457,12030.0
2022-06-17 15:40:00,443.36,443.36,441.48,441.81,11521.0,431.0207,431.0207,429.1931,429.5139,11521.0
2022-06-17 15:50:00,441.54,442.65,440.97,442.09,32519.0,429.2514,430.3305,428.6973,429.7861,32519.0
2022-06-21 09:30:00,447.32,452.49,446.73,447.93,3592.0,434.8705,439.8966,434.2969,435.4635,3592.0
2022-06-21 09:40:00,447.69,448.31,447.22,447.22,2818.0,435.2302,435.833,434.7733,434.7733,2818.0
2022-06-21 09:50:00,446.35,448.8,446.0,448.8,1530.0,433.9275,436.3093,433.5873,436.3093,1530.0
2022-06-21 10:00:00,448.01,450.08,447.27,449.74,3822.0,435.5413,437.5537,434.8219,437.2232,3822.0
2022-06-21 10:10:00,450.74,451.8,450.33,450.37,2200.0,438.1953,439.2258,437.7968,437.8356,2200.0
2022-06-21 10:20:00,449.89,450.23,449.48,449.48,3580.0,437.369,437.6995,436.9704,436.9704,3580.0
2022-06-21 10:30:00,449.43,449.43,448.34,448.78,1310.0,436.9218,436.9218,435.8621,436.2899,1310.0
2022-06-21 10:40:00,449.35,449.95,449.16,449.95,1733.0,436.844,437.4273,436.6593,437.4273,1733.0
2022-06-21 10:50:00,449.85,450.03,449.4,450.03,2276.0,437.3301,437.5051,436.8926,437.5051,2276.0
2022-06-21 11:00:00,449.91,450.21,449.54,449.75,2410.0,437.3884,437.6801,437.0287,437.2329,2410.0
2022-06-21 11:10:00,449.49,449.66,448.62,449.66,902.0,436.9801,437.1454,436.1343,437.1454,902.0
2022-06-21 11:20:00,449.51,449.9,448.91,448.97,1412.0,436.9996,437.3787,436.4163,436.4746,1412.0
2022-06-21 11:30:00,449.36,449.82,449.35,449.64,1019.0,436.8538,437.3009,436.844,437.126,1019.0
2022-06-21 11:40:00,450.27,450.36,448.74,449.19,2621.0,437.7384,437.8259,436.251,436.6885,2621.0
2022-06-21 11:50:00,449.48,449.48,448.2,448.2,1832.0,436.9704,436.9704,435.726,435.726,1832.0
2022-06-21 12:00:00,448.59,448.83,448.22,448.39,1200.0,436.1052,436.3385,435.7455,435.9107,1200.0
2022-06-21 12:10:00,448.43,448.43,448.0,448.06,752.0,435.9496,435.9496,435.5316,435.5899,752.0
2022-06-21 12:20:00,448.82,448.82,448.19,448.64,900.0,436.3288,436.3288,435.7163,436.1538,900.0
2022-06-21 12:30:00,448.78,448.95,448.16,448.16,2813.0,436.2899,436.4552,435.6871,435.6871,2813.0
2022-06-21 12:40:00,447.87,448.0,447.67,447.74,3260.0,435.4052,435.5316,435.2108,435.2788,3260.0
2022-06-21 12:50:00,447.5,449.02,447.5,449.02,1000.0,435.0455,436.5232,435.0455,436.5232,1000.0
2022-06-21 13:00:00,449.29,449.37,448.81,449.08,1200.0,436.7857,436.8635,436.3191,436.5815,1200.0
2022-06-21 13:10:00,449.71,449.71,449.06,449.09,800.0,437.194,437.194,436.5621,436.5913,800.0
2022-06-21 13:20:00,448.86,449.27,448.61,449.27,710.0,436.3677,436.7663,436.1246,436.7663,710.0
2022-06-21 13:30:00,449.43,450.19,449.42,449.62,2194.0,436.9218,437.6607,436.9121,437.1065,2194.0
2022-06-21 13:40:00,449.48,449.94,449.09,449.83,2018.0,436.9704,437.4176,436.5913,437.3107,2018.0
2022-06-21 13:50:00,449.68,449.87,448.95,449.08,725.0,437.1648,437.3496,436.4552,436.5815,725.0
2022-06-21 14:00:00,448.86,449.22,448.69,449.22,1441.0,436.3677,436.7176,436.2024,436.7176,1441.0
2022-06-21 14:10:00,449.67,449.67,448.9,449.11,1121.0,437.1551,437.1551,436.4066,436.6107,1121.0
2022-06-21 14:20:00,449.32,449.59,449.11,449.58,1156.0,436.8149,437.0773,436.6107,437.0676,1156.0
2022-06-21 14:30:00,449.58,449.58,448.5,448.5,800.0,437.0676,437.0676,436.0177,436.0177,800.0
2022-06-21 14:40:00,448.92,449.22,448.42,449.16,1783.0,436.426,436.7176,435.9399,436.6593,1783.0
2022-06-21 14:50:00,449.29,450.28,449.04,450.14,2200.0,436.7857,437.7481,436.5427,437.612,2200.0
2022-06-21 15:00:00,450.06,450.79,450.01,450.67,1400.0,437.5343,438.244,437.4857,438.1273,1400.0
2022-06-21 15:10:00,450.69,451.21,450.46,450.58,4129.0,438.1467,438.6523,437.9231,438.0398,4129.0
2022-06-21 15:20:00,450.03,450.57,449.78,450.33,4507.0,437.5051,438.0301,437.2621,437.7968,4507.0
2022-06-21 15:30:00,450.36,450.47,449.62,449.63,3672.0,437.8259,437.9329,437.1065,437.1162,3672.0
2022-06-21 15:40:00,450.48,450.86,450.01,450.72,6004.0,437.9426,438.312,437.4857,438.1759,6004.0
2022-06-21 15:50:00,450.86,451.16,448.94,449.62,17442.0,438.312,438.6037,436.4454,437.1065,17442.0
2022-06-22 09:30:00,442.0,446.29,442.0,444.52,2208.0,429.6986,433.8692,429.6986,432.1485,2208.0
2022-06-22 09:40:00,443.45,443.45,442.04,442.07,422.0,431.1082,431.1082,429.7375,429.7666,422.0
2022-06-22 09:50:00,443.39,444.26,442.64,443.99,1015.0,431.0499,431.8957,430.3208,431.6332,1015.0
2022-06-22 10:00:00,443.31,443.31,442.22,443.03,1303.0,430.9721,430.9721,429.9125,430.6999,1303.0
2022-06-22 10:10:00,443.13,445.81,443.13,445.56,1802.0,430.7971,433.4026,430.7971,433.1595,1802.0
2022-06-22 10:20:00,445.86,447.02,445.42,446.9,1332.0,433.4512,434.5789,433.0234,434.4622,1332.0
2022-06-22 10:30:00,447.32,447.94,447.07,447.35,7630.0,434.8705,435.4733,434.6275,434.8997,7630.0
2022-06-22 10:40:00,447.69,448.36,447.36,447.9,5908.0,435.2302,435.8816,434.9094,435.4344,5908.0
2022-06-22 10:50:00,447.62,447.69,447.37,447.59,1021.0,435.1622,435.2302,434.9191,435.133,1021.0
2022-06-22 11:00:00,446.34,446.34,445.97,445.97,300.0,433.9178,433.9178,433.5581,433.5581,300.0
2022-06-22 11:10:00,446.03,447.0,446.02,447.0,800.0,433.6164,434.5594,433.6067,434.5594,800.0
2022-06-22 11:20:00,446.99,447.54,446.65,447.54,700.0,434.5497,435.0844,434.2192,435.0844,700.0
2022-06-22 11:30:00,448.06,448.6,448.06,448.6,420.0,435.5899,436.1149,435.5899,436.1149,420.0
2022-06-22 11:40:00,448.69,448.7,447.35,448.04,2753.0,436.2024,436.2121,434.8997,435.5705,2753.0
2022-06-22 11:50:00,447.0,447.0,445.57,445.6,1200.0,434.5594,434.5594,433.1692,433.1984,1200.0
2022-06-22 12:00:00,446.0,446.51,444.79,444.79,942.0,433.5873,434.0831,432.4109,432.4109,942.0
2022-06-22 12:10:00,445.4,445.77,445.31,445.32,500.0,433.004,433.3637,432.9165,432.9262,500.0
2022-06-22 12:20:00,446.56,446.57,446.0,446.0,1205.0,434.1317,434.1414,433.5873,433.5873,1205.0
2022-06-22 12:30:00,446.21,446.32,445.49,445.49,2000.0,433.7914,433.8984,433.0915,433.0915,2000.0
2022-06-22 12:40:00,444.81,445.39,444.72,445.39,1200.0,432.4304,432.9942,432.3429,432.9942,1200.0
2022-06-22 12:50:00,445.53,446.16,445.52,446.0,5582.0,433.1303,433.7428,433.1206,433.5873,5582.0
2022-06-22 13:00:00,445.82,446.17,445.37,446.17,2054.0,433.4123,433.7525,432.9748,433.7525,2054.0
2022-06-22 13:10:00,446.0,446.92,445.99,446.92,6109.0,433.5873,434.4817,433.5775,434.4817,6109.0
2022-06-22 13:20:00,447.24,448.12,447.23,447.9,2000.0,434.7928,435.6483,434.783,435.4344,2000.0
2022-06-22 13:30:00,447.37,447.38,446.48,446.71,1480.0,434.9191,434.9289,434.0539,434.2775,1480.0
2022-06-22 13:40:00,446.56,447.67,446.56,447.67,560.0,434.1317,435.2108,434.1317,435.2108,560.0
2022-06-22 13:50:00,447.59,447.59,447.09,447.35,700.0,435.133,435.133,434.6469,434.8997,700.0
2022-06-22 14:00:00,447.8,449.48,447.79,449.15,2100.0,435.3372,436.9704,435.3274,436.6496,2100.0
2022-06-22 14:10:00,449.0,449.24,448.57,448.57,2700.0,436.5038,436.7371,436.0857,436.0857,2700.0
2022-06-22 14:20:00,448.54,448.59,447.5,447.71,2717.0,436.0566,436.1052,435.0455,435.2497,2717.0
2022-06-22 14:30:00,448.0,448.0,446.99,447.15,4444.0,435.5316,435.5316,434.5497,434.7053,4444.0
2022-06-22 14:40:00,447.12,447.44,446.6,447.13,1200.0,434.6761,434.9872,434.1706,434.6858,1200.0
2022-06-22 14:50:00,447.13,448.71,447.13,448.71,600.0,434.6858,436.2218,434.6858,436.2218,600.0
2022-06-22 15:00:00,448.67,450.46,448.32,449.69,1769.0,436.183,437.9231,435.8427,437.1746,1769.0
2022-06-22 15:10:00,449.26,450.01,449.26,449.9,1213.0,436.7565,437.4857,436.7565,437.3787,1213.0
2022-06-22 15:20:00,449.93,450.51,449.31,449.48,3543.0,437.4079,437.9717,436.8051,436.9704,3543.0
2022-06-22 15:30:00,449.36,450.18,449.23,449.39,4420.0,436.8538,437.6509,436.7274,436.8829,4420.0
2022-06-22 15:40:00,449.29,450.33,448.76,449.42,4239.0,436.7857,437.7968,436.2704,436.9121,4239.0
2022-06-22 15:50:00,449.52,450.89,448.86,449.58,15788.0,437.0093,438.3412,436.3677,437.0676,15788.0
2022-06-23 09:30:00,450.43,451.24,450.43,451.24,2066.0,437.894,438.6814,437.894,438.6814,2066.0
2022-06-23 09:40:00,451.81,452.17,450.43,450.43,854.0,439.2356,439.5855,437.894,437.894,854.0
2022-06-23 09:50:00,450.3,450.3,448.76,448.77,972.0,437.7676,437.7676,436.2704,436.2802,972.0
2022-06-23 10:00:00,449.79,449.79,447.68,447.68,2584.0,437.2718,437.2718,435.2205,435.2205,2584.0
2022-06-23 10:10:00,447.86,447.86,447.05,447.2,2555.0,435.3955,435.3955,434.608,434.7539,2555.0
2022-06-23 10:20:00,447.31,448.6,447.31,447.79,2301.0,434.8608,436.1149,434.8608,435.3274,2301.0
2022-06-23 10:30:00,448.12,448.71,448.12,448.71,905.0,435.6483,436.2218,435.6483,436.2218,905.0
2022-06-23 10:40:00,449.03,450.35,449.03,450.35,1255.0,436.5329,437.8162,436.5329,437.8162,1255.0
2022-06-23 10:50:00,450.68,450.68,450.05,450.05,300.0,438.137,438.137,437.5245,437.5245,300.0
2022-06-23 11:00:00,449.76,450.17,449.57,450.17,801.0,437.2426,437.6412,437.0579,437.6412,801.0
2022-06-23 11:10:00,450.47,450.47,450.47,450.47,100.0,437.9329,437.9329,437.9329,437.9329,100.0
2022-06-23 11:20:00,450.72,451.36,449.61,449.72,2105.0,438.1759,438.7981,437.0968,437.2037,2105.0
2022-06-23 11:30:00,450.0,450.32,447.76,447.76,1619.0,437.4759,437.787,435.2983,435.2983,1619.0
2022-06-23 11:40:00,447.84,448.64,447.83,448.64,366.0,435.3761,436.1538,435.3663,436.1538,366.0
2022-06-23 11:50:00,448.5,448.5,447.97,447.97,1038.0,436.0177,436.0177,435.5024,435.5024,1038.0
2022-06-23 12:00:00,447.14,447.14,445.96,446.82,2145.0,434.6955,434.6955,433.5484,434.3844,2145.0
2022-06-23 12:10:00,446.41,447.77,446.3,447.76,2508.0,433.9859,435.308,433.8789,435.2983,2508.0
2022-06-23 12:20:00,447.6,447.68,446.03,446.09,1918.0,435.1427,435.2205,433.6164,433.6748,1918.0
2022-06-23 12:30:00,445.82,445.82,444.93,444.95,1413.0,433.4123,433.4123,432.547,432.5665,1413.0
2022-06-23 12:40:00,444.96,445.24,444.36,444.97,1888.0,432.5762,432.8484,431.9929,432.5859,1888.0
2022-06-23 12:50:00,444.72,444.72,444.34,444.49,735.0,432.3429,432.3429,431.9735,432.1193,735.0
2022-06-23 13:00:00,444.21,444.59,443.83,444.59,900.0,431.8471,432.2165,431.4777,432.2165,900.0
2022-06-23 13:10:00,444.29,444.29,443.16,443.16,4189.0,431.9249,431.9249,430.8263,430.8263,4189.0
2022-06-23 13:20:00,443.16,443.39,442.56,442.6,1801.0,430.8263,431.0499,430.243,430.2819,1801.0
2022-06-23 13:30:00,443.13,443.18,442.84,443.18,3708.0,430.7971,430.8457,430.5152,430.8457,3708.0
2022-06-23 13:40:00,442.76,443.01,442.49,442.62,1057.0,430.4374,430.6805,430.175,430.3013,1057.0
2022-06-23 13:50:00,442.97,443.15,442.43,442.51,1478.0,430.6416,430.8166,430.1166,430.1944,1478.0
2022-06-23 14:00:00,442.16,442.66,442.16,442.55,1727.0,429.8541,430.3402,429.8541,430.2333,1727.0
2022-06-23 14:10:00,442.41,442.41,442.0,442.0,2225.0,430.0972,430.0972,429.6986,429.6986,2225.0
2022-06-23 14:20:00,441.95,442.75,441.83,442.67,3943.0,429.65,430.4277,429.5333,430.3499,3943.0
2022-06-23 14:30:00,442.82,443.44,442.68,442.75,5000.0,430.4958,431.0985,430.3597,430.4277,5000.0
2022-06-23 14:40:00,442.84,442.84,442.53,442.54,1000.0,430.5152,430.5152,430.2138,430.2236,1000.0
2022-06-23 14:50:00,442.59,442.69,442.07,442.13,2400.0,430.2722,430.3694,429.7666,429.825,2400.0
2022-06-23 15:00:00,442.12,442.78,441.46,442.78,12932.0,429.8152,430.4569,429.1736,430.4569,12932.0
2022-06-23 15:10:00,442.84,443.65,442.63,443.46,4700.0,430.5152,431.3027,430.3111,431.118,4700.0
2022-06-23 15:20:00,443.53,443.93,443.27,443.7,2400.0,431.186,431.5749,430.9332,431.3513,2400.0
2022-06-23 15:30:00,443.87,445.22,443.78,445.01,2122.0,431.5165,432.829,431.429,432.6248,2122.0
2022-06-23 15:40:00,445.43,446.33,445.43,446.12,2431.0,433.0331,433.9081,433.0331,433.7039,2431.0
2022-06-23 15:50:00,446.52,447.06,445.69,445.82,10137.0,434.0928,434.6178,433.2859,433.4123,10137.0
2022-06-24 09:30:00,451.48,453.99,450.71,450.71,4830.0,438.9147,441.3549,438.1662,438.1662,4830.0
2022-06-24 09:40:00,451.12,454.13,449.87,454.13,1083.0,438.5648,441.491,437.3496,441.491,1083.0
2022-06-24 09:50:00,453.04,453.04,451.39,451.88,2080.0,440.4313,440.4313,438.8273,439.3036,2080.0
2022-06-24 10:00:00,452.89,457.7,452.89,457.64,1912.0,440.2855,444.9616,440.2855,444.9033,1912.0
2022-06-24 10:10:00,457.53,457.53,456.83,457.21,901.0,444.7964,444.7964,444.1159,444.4853,901.0
2022-06-24 10:20:00,456.57,456.6,454.59,454.59,5500.0,443.8631,443.8923,441.9382,441.9382,5500.0
2022-06-24 10:30:00,455.03,455.58,454.4,455.58,1151.0,442.3659,442.9006,441.7535,442.9006,1151.0
2022-06-24 10:40:00,456.26,457.18,456.26,457.18,200.0,443.5617,444.4561,443.5617,444.4561,200.0
2022-06-24 10:50:00,458.08,458.08,457.37,457.37,514.0,445.3311,445.3311,444.6408,444.6408,514.0
2022-06-24 11:00:00,457.34,457.6,456.83,456.84,2892.0,444.6117,444.8644,444.1159,444.1256,2892.0
2022-06-24 11:10:00,457.01,457.01,456.24,456.24,1613.0,444.2908,444.2908,443.5423,443.5423,1613.0
2022-06-24 11:20:00,457.0,457.16,456.68,457.16,646.0,444.2811,444.4367,443.97,444.4367,646.0
2022-06-24 11:30:00,457.21,457.35,456.53,456.9,2579.0,444.4853,444.6214,443.8242,444.1839,2579.0
2022-06-24 11:40:00,456.58,457.48,456.39,456.75,1100.0,443.8728,444.7478,443.6881,444.0381,1100.0
2022-06-24 11:50:00,456.75,456.81,455.4,455.85,1506.0,444.0381,444.0964,442.7256,443.1631,1506.0
2022-06-24 12:00:00,455.66,456.6,455.66,456.13,1002.0,442.9784,443.8923,442.9784,443.4353,1002.0
2022-06-24 12:10:00,455.54,455.92,455.54,455.59,518.0,442.8618,443.2312,442.8618,442.9104,518.0
2022-06-24 12:20:00,456.36,456.64,456.11,456.39,900.0,443.6589,443.9311,443.4159,443.6881,900.0
2022-06-24 12:30:00,456.52,456.81,456.48,456.63,1235.0,443.8145,444.0964,443.7756,443.9214,1235.0
2022-06-24 12:40:00,456.41,456.55,456.3,456.3,700.0,443.7075,443.8436,443.6006,443.6006,700.0
2022-06-24 12:50:00,456.57,456.92,456.52,456.92,513.0,443.8631,444.2033,443.8145,444.2033,513.0
2022-06-24 13:00:00,457.24,457.94,457.24,457.68,701.0,444.5144,445.195,444.5144,444.9422,701.0
2022-06-24 13:10:00,458.06,458.43,458.06,458.43,1000.0,445.3116,445.6713,445.3116,445.6713,1000.0
2022-06-24 13:20:00,457.9,458.36,457.9,458.36,400.0,445.1561,445.6033,445.1561,445.6033,400.0
2022-06-24 13:30:00,458.27,458.65,458.27,458.33,400.0,445.5158,445.8852,445.5158,445.5741,400.0
2022-06-24 13:40:00,459.57,459.78,459.57,459.78,500.0,446.7796,446.9837,446.7796,446.9837,500.0
2022-06-24 13:50:00,459.31,459.48,458.69,458.69,692.0,446.5268,446.6921,445.9241,445.9241,692.0
2022-06-24 14:00:00,458.53,458.62,458.25,458.25,601.0,445.7685,445.856,445.4963,445.4963,601.0
2022-06-24 14:10:00,458.25,458.25,457.97,458.17,665.0,445.4963,445.4963,445.2241,445.4186,665.0
2022-06-24 14:20:00,457.7,457.7,457.63,457.63,300.0,444.9616,444.9616,444.8936,444.8936,300.0
2022-06-24 14:30:00,458.05,458.46,458.05,458.45,602.0,445.3019,445.7005,445.3019,445.6908,602.0
2022-06-24 14:40:00,458.23,458.23,457.82,457.92,2248.0,445.4769,445.4769,445.0783,445.1755,2248.0
2022-06-24 14:50:00,458.12,458.34,457.87,458.34,1020.0,445.3699,445.5838,445.1269,445.5838,1020.0
2022-06-24 15:00:00,458.47,458.83,458.47,458.47,2424.0,445.7102,446.0602,445.7102,445.7102,2424.0
2022-06-24 15:10:00,458.37,458.71,458.16,458.51,1306.0,445.613,445.9435,445.4088,445.7491,1306.0
2022-06-24 15:20:00,458.25,459.13,458.25,459.13,1163.0,445.4963,446.3518,445.4963,446.3518,1163.0
2022-06-24 15:30:00,459.0,459.28,458.4,459.28,1911.0,446.2255,446.4977,445.6422,446.4977,1911.0
2022-06-24 15:40:00,459.68,460.16,459.22,460.07,4518.0,446.8865,447.3532,446.4393,447.2657,4518.0
2022-06-24 15:50:00,459.85,461.35,459.64,461.22,15143.0,447.0518,448.5101,446.8476,448.3837,15143.0
2022-06-27 09:30:00,461.73,461.73,460.31,461.38,2396.0,448.8795,448.8795,447.499,448.5392,2396.0
2022-06-27 09:40:00,460.36,462.26,460.36,462.23,798.0,447.5476,449.3947,447.5476,449.3656,798.0
2022-06-27 09:50:00,463.4,463.4,459.93,459.96,1434.0,450.503,450.503,447.1296,447.1587,1434.0
2022-06-27 10:00:00,460.2,463.1,460.2,461.56,2888.0,447.3921,450.2113,447.3921,448.7142,2888.0
2022-06-27 10:10:00,460.78,462.93,460.78,462.84,1875.0,447.9559,450.0461,447.9559,449.9586,1875.0
2022-06-27 10:20:00,464.23,464.24,463.56,464.13,1204.0,451.3099,451.3196,450.6585,451.2127,1204.0
2022-06-27 10:30:00,463.8,464.49,463.17,464.42,701.0,450.8919,451.5627,450.2794,451.4946,701.0
2022-06-27 10:40:00,464.04,464.79,463.94,463.94,1724.0,451.1252,451.8543,451.028,451.028,1724.0
2022-06-27 10:50:00,464.65,464.71,463.87,464.25,616.0,451.7182,451.7765,450.9599,451.3293,616.0
2022-06-27 11:00:00,463.64,464.25,463.63,463.98,889.0,450.7363,451.3293,450.7266,451.0669,889.0
2022-06-27 11:10:00,464.32,465.53,464.2,465.35,1389.0,451.3974,452.5737,451.2807,452.3987,1389.0
2022-06-27 11:20:00,465.89,466.96,465.34,465.9,1091.0,452.9237,453.9639,452.389,452.9334,1091.0
2022-06-27 11:30:00,466.12,466.14,464.25,464.25,1805.0,453.1473,453.1667,451.3293,451.3293,1805.0
2022-06-27 11:40:00,465.0,465.02,465.0,465.02,200.0,452.0585,452.0779,452.0585,452.0779,200.0
2022-06-27 11:50:00,465.2,466.17,464.9,466.17,1711.0,452.2529,453.1959,451.9613,453.1959,1711.0
2022-06-27 12:00:00,465.43,465.54,465.22,465.44,400.0,452.4765,452.5834,452.2723,452.4862,400.0
2022-06-27 12:10:00,465.35,466.45,465.35,466.45,900.0,452.3987,453.4681,452.3987,453.4681,900.0
2022-06-27 12:20:00,466.58,466.81,466.33,466.81,1000.0,453.5945,453.8181,453.3515,453.8181,1000.0
2022-06-27 12:30:00,466.44,466.67,466.05,466.13,1873.0,453.4584,453.682,453.0792,453.157,1873.0
2022-06-27 12:40:00,467.09,467.09,466.18,466.18,400.0,454.0903,454.0903,453.2056,453.2056,400.0
2022-06-27 12:50:00,466.08,466.42,466.07,466.23,574.0,453.1084,453.4389,453.0987,453.2542,574.0
2022-06-27 13:00:00,466.69,466.69,465.06,465.3,500.0,453.7014,453.7014,452.1168,452.3501,500.0
2022-06-27 13:10:00,466.03,466.48,465.8,465.8,901.0,453.0598,453.4973,452.8362,452.8362,901.0
2022-06-27 13:20:00,465.77,466.39,464.66,465.11,1575.0,452.807,453.4098,451.7279,452.1654,1575.0
2022-06-27 13:30:00,465.11,465.41,464.44,464.44,842.0,452.1654,452.4571,451.5141,451.5141,842.0
2022-06-27 13:40:00,463.88,463.96,463.03,463.67,861.0,450.9696,451.0474,450.1433,450.7655,861.0
2022-06-27 13:50:00,464.45,464.45,464.14,464.17,400.0,451.5238,451.5238,451.2224,451.2516,400.0
2022-06-27 14:00:00,464.08,464.45,463.69,464.16,800.0,451.1641,451.5238,450.7849,451.2418,800.0
2022-06-27 14:10:00,464.11,464.38,464.11,464.38,846.0,451.1932,451.4557,451.1932,451.4557,846.0
2022-06-27 14:20:00,464.48,464.48,464.17,464.22,491.0,451.5529,451.5529,451.2516,451.3002,491.0
2022-06-27 14:30:00,464.32,465.03,464.32,465.03,571.0,451.3974,452.0876,451.3974,452.0876,571.0
2022-06-27 14:40:00,464.69,464.69,463.88,463.88,400.0,451.7571,451.7571,450.9696,450.9696,400.0
2022-06-27 14:50:00,464.02,464.46,464.02,464.16,1030.0,451.1057,451.5335,451.1057,451.2418,1030.0
2022-06-27 15:00:00,464.25,464.25,463.45,463.45,300.0,451.3293,451.3293,450.5516,450.5516,300.0
2022-06-27 15:10:00,464.31,464.87,464.26,464.26,805.0,451.3877,451.9321,451.3391,451.3391,805.0
2022-06-27 15:20:00,464.66,465.25,464.51,465.25,600.0,451.7279,452.3015,451.5821,452.3015,600.0
2022-06-27 15:30:00,464.88,464.88,464.04,464.46,3445.0,451.9418,451.9418,451.1252,451.5335,3445.0
2022-06-27 15:40:00,464.06,464.84,464.06,464.59,2100.0,451.1446,451.9029,451.1446,451.6599,2100.0
2022-06-27 15:50:00,464.23,464.5,463.07,464.15,11738.0,451.3099,451.5724,450.1822,451.2321,11738.0
2022-06-28 09:30:00,464.89,468.99,464.89,466.67,4111.0,451.9515,455.9374,451.9515,453.682,4111.0
2022-06-28 09:40:00,466.53,467.81,466.19,466.75,1837.0,453.5459,454.7903,453.2154,453.7598,1837.0
2022-06-28 09:50:00,466.09,466.93,465.86,466.93,2400.0,453.1181,453.9348,452.8945,453.9348,2400.0
2022-06-28 10:00:00,466.63,468.19,463.23,463.29,4591.0,453.6431,455.1597,450.3377,450.3961,4591.0
2022-06-28 10:10:00,463.06,463.06,461.08,461.9,6707.0,450.1725,450.1725,448.2476,449.0447,6707.0
2022-06-28 10:20:00,461.67,461.99,460.65,461.58,8236.0,448.8211,449.1322,447.8295,448.7337,8236.0
2022-06-28 10:30:00,461.52,462.18,461.12,461.23,1716.0,448.6753,449.317,448.2865,448.3934,1716.0
2022-06-28 10:40:00,460.61,463.11,460.01,462.7,5529.0,447.7906,450.2211,447.2073,449.8225,5529.0
2022-06-28 10:50:00,462.56,464.7,462.36,464.7,1593.0,449.6864,451.7668,449.4919,451.7668,1593.0
2022-06-28 11:00:00,464.44,464.44,463.55,463.64,1558.0,451.5141,451.5141,450.6488,450.7363,1558.0
2022-06-28 11:10:00,463.86,463.98,462.92,463.48,2801.0,450.9502,451.0669,450.0364,450.5808,2801.0
2022-06-28 11:20:00,463.0,463.0,461.77,461.91,1860.0,450.1141,450.1141,448.9184,449.0545,1860.0
2022-06-28 11:30:00,462.31,462.31,461.23,461.24,587.0,449.4433,449.4433,448.3934,448.4031,587.0
2022-06-28 11:40:00,459.02,460.4,458.55,460.4,900.0,446.2449,447.5865,445.788,447.5865,900.0
2022-06-28 11:50:00,459.78,460.54,459.03,459.88,2348.0,446.9837,447.7226,446.2546,447.081,2348.0
2022-06-28 12:00:00,459.29,459.48,458.67,458.67,425.0,446.5074,446.6921,445.9046,445.9046,425.0
2022-06-28 12:10:00,459.83,459.83,459.34,459.69,534.0,447.0324,447.0324,446.556,446.8963,534.0
2022-06-28 12:20:00,459.98,461.26,459.98,461.25,1400.0,447.1782,448.4226,447.1782,448.4128,1400.0
2022-06-28 12:30:00,461.13,461.13,459.88,459.97,900.0,448.2962,448.2962,447.081,447.1685,900.0
2022-06-28 12:40:00,459.74,460.28,459.28,459.28,8631.0,446.9449,447.4698,446.4977,446.4977,8631.0
2022-06-28 12:50:00,458.86,458.86,458.17,458.41,2002.0,446.0894,446.0894,445.4186,445.6519,2002.0
2022-06-28 13:00:00,458.37,458.37,457.0,457.0,1658.0,445.613,445.613,444.2811,444.2811,1658.0
2022-06-28 13:10:00,456.56,456.72,456.45,456.72,2237.0,443.8534,444.0089,443.7464,444.0089,2237.0
2022-06-28 13:20:00,457.34,457.59,457.34,457.59,200.0,444.6117,444.8547,444.6117,444.8547,200.0
2022-06-28 13:30:00,457.88,457.88,456.94,456.94,404.0,445.1366,445.1366,444.2228,444.2228,404.0
2022-06-28 13:40:00,457.39,457.99,457.39,457.58,403.0,444.6603,445.2436,444.6603,444.845,403.0
2022-06-28 13:50:00,457.2,457.2,457.2,457.2,100.0,444.4756,444.4756,444.4756,444.4756,100.0
2022-06-28 14:00:00,457.76,457.8,457.0,457.3,1134.0,445.02,445.0589,444.2811,444.5728,1134.0
2022-06-28 14:10:00,455.51,455.96,454.52,454.52,1279.0,442.8326,443.2701,441.8701,441.8701,1279.0
2022-06-28 14:20:00,454.55,454.74,454.22,454.22,1586.0,441.8993,442.084,441.5785,441.5785,1586.0
2022-06-28 14:30:00,453.94,453.94,453.34,453.39,1203.0,441.3063,441.3063,440.723,440.7716,1203.0
2022-06-28 14:40:00,452.78,453.75,452.78,453.68,2439.0,440.1786,441.1216,440.1786,441.0535,2439.0
2022-06-28 14:50:00,453.43,453.63,452.67,452.67,1477.0,440.8105,441.0049,440.0716,440.0716,1477.0
2022-06-28 15:00:00,452.77,453.18,451.49,452.0,1711.0,440.1688,440.5674,438.9245,439.4203,1711.0
2022-06-28 15:10:00,451.92,453.62,451.92,452.88,4644.0,439.3425,440.9952,439.3425,440.2758,4644.0
2022-06-28 15:20:00,453.02,453.98,452.99,453.57,2830.0,440.4119,441.3452,440.3827,440.9466,2830.0
2022-06-28 15:30:00,453.54,453.77,451.59,451.77,6365.0,440.9174,441.141,439.0217,439.1967,6365.0
2022-06-28 15:40:00,452.04,452.04,450.25,450.59,5659.0,439.4592,439.4592,437.719,438.0495,5659.0
2022-06-28 15:50:00,450.79,451.05,449.59,450.64,17390.0,438.244,438.4967,437.0773,438.0981,17390.0
2022-06-29 09:30:00,452.44,452.44,447.29,447.43,4487.0,439.848,439.848,434.8414,434.9775,4487.0
2022-06-29 09:40:00,448.94,448.94,447.54,447.94,1200.0,436.4454,436.4454,435.0844,435.4733,1200.0
2022-06-29 09:50:00,448.3,450.8,448.3,449.36,1513.0,435.8233,438.2537,435.8233,436.8538,1513.0
2022-06-29 10:00:00,450.07,452.03,449.07,449.96,1526.0,437.544,439.4494,436.5718,437.4371,1526.0
2022-06-29 10:10:00,450.3,451.55,449.89,451.55,1400.0,437.7676,438.9828,437.369,438.9828,1400.0
2022-06-29 10:20:00,451.57,452.7,451.3,452.7,1818.0,439.0022,440.1008,438.7398,440.1008,1818.0
2022-06-29 10:30:00,453.19,453.82,452.47,452.47,1688.0,440.5772,441.1896,439.8772,439.8772,1688.0
2022-06-29 10:40:00,453.09,453.27,452.26,452.26,510.0,440.4799,440.6549,439.673,439.673,510.0
2022-06-29 10:50:00,452.2,452.34,451.88,452.13,2020.0,439.6147,439.7508,439.3036,439.5467,2020.0
2022-06-29 11:00:00,452.1,452.39,451.27,452.38,946.0,439.5175,439.7994,438.7106,439.7897,946.0
2022-06-29 11:10:00,452.62,452.72,451.24,451.24,5202.0,440.023,440.1202,438.6814,438.6814,5202.0
2022-06-29 11:20:00,450.65,450.65,449.89,450.19,800.0,438.1078,438.1078,437.369,437.6607,800.0
2022-06-29 11:30:00,450.1,451.04,450.1,451.04,1200.0,437.5732,438.487,437.5732,438.487,1200.0
2022-06-29 11:40:00,450.48,451.06,450.36,450.91,1137.0,437.9426,438.5064,437.8259,438.3606,1137.0
2022-06-29 11:50:00,451.1,451.87,451.0,451.0,1000.0,438.5453,439.2939,438.4481,438.4481,1000.0
2022-06-29 12:00:00,451.49,451.84,451.21,451.33,1060.0,438.9245,439.2647,438.6523,438.7689,1060.0
2022-06-29 12:10:00,451.18,451.18,450.75,450.8,600.0,438.6231,438.6231,438.2051,438.2537,600.0
2022-06-29 12:20:00,450.44,450.44,449.76,449.86,611.0,437.9037,437.9037,437.2426,437.3398,611.0
2022-06-29 12:30:00,450.61,451.23,450.21,451.23,400.0,438.069,438.6717,437.6801,438.6717,400.0
2022-06-29 12:40:00,451.24,451.35,450.96,450.97,500.0,438.6814,438.7884,438.4092,438.4189,500.0
2022-06-29 12:50:00,451.53,451.58,451.29,451.48,450.0,438.9634,439.012,438.73,438.9147,450.0
2022-06-29 13:00:00,451.13,451.61,450.93,451.61,1935.0,438.5745,439.0411,438.3801,439.0411,1935.0
2022-06-29 13:10:00,451.5,451.5,450.01,450.02,2024.0,438.9342,438.9342,437.4857,437.4954,2024.0
2022-06-29 13:20:00,450.1,450.83,450.08,450.83,300.0,437.5732,438.2828,437.5537,438.2828,300.0
2022-06-29 13:30:00,451.08,451.35,451.03,451.35,800.0,438.5259,438.7884,438.4773,438.7884,800.0
2022-06-29 13:40:00,451.43,452.08,451.42,451.85,400.0,438.8661,439.498,438.8564,439.2745,400.0
2022-06-29 13:50:00,452.04,452.2,451.35,451.7,8226.0,439.4592,439.6147,438.7884,439.1286,8226.0
2022-06-29 14:00:00,452.37,453.03,452.36,453.03,800.0,439.78,440.4216,439.7703,440.4216,800.0
2022-06-29 14:10:00,452.7,453.0,452.69,453.0,546.0,440.1008,440.3924,440.0911,440.3924,546.0
2022-06-29 14:20:00,452.61,452.7,452.61,452.7,200.0,440.0133,440.1008,440.0133,440.1008,200.0
2022-06-29 14:30:00,453.23,453.23,452.17,452.17,1019.0,440.616,440.616,439.5855,439.5855,1019.0
2022-06-29 14:40:00,451.91,451.98,451.44,451.75,1400.0,439.3328,439.4008,438.8759,439.1772,1400.0
2022-06-29 14:50:00,451.52,452.26,451.19,451.78,1400.0,438.9536,439.673,438.6328,439.2064,1400.0
2022-06-29 15:00:00,451.5,452.09,451.18,451.71,1240.0,438.9342,439.5078,438.6231,439.1383,1240.0
2022-06-29 15:10:00,451.76,453.14,451.59,452.5,1800.0,439.187,440.5285,439.0217,439.9064,1800.0
2022-06-29 15:20:00,452.42,453.7,452.41,453.7,769.0,439.8286,441.073,439.8189,441.073,769.0
2022-06-29 15:30:00,453.31,453.31,452.18,452.7,2101.0,440.6938,440.6938,439.5953,440.1008,2101.0
2022-06-29 15:40:00,452.48,452.48,451.77,451.77,2018.0,439.8869,439.8869,439.1967,439.1967,2018.0
2022-06-29 15:50:00,452.13,454.6,452.13,454.1,27365.0,439.5467,441.9479,439.5467,441.4618,27365.0
2022-06-30 09:30:00,449.65,449.65,447.8,448.76,4452.0,437.1357,437.1357,435.3372,436.2704,4452.0
2022-06-30 09:40:00,447.58,450.24,446.66,450.24,1914.0,435.1233,437.7093,434.2289,437.7093,1914.0
2022-06-30 09:50:00,451.25,451.59,449.7,451.27,1522.0,438.6911,439.0217,437.1843,438.7106,1522.0
2022-06-30 10:00:00,449.91,451.83,449.09,450.17,2569.0,437.3884,439.255,436.5913,437.6412,2569.0
2022-06-30 10:10:00,451.25,451.99,450.78,451.28,2125.0,438.6911,439.4106,438.2342,438.7203,2125.0
2022-06-30 10:20:00,451.22,452.92,451.04,451.43,2213.0,438.662,440.3147,438.487,438.8661,2213.0
2022-06-30 10:30:00,451.46,453.66,451.44,453.0,1787.0,438.8953,441.0341,438.8759,440.3924,1787.0
2022-06-30 10:40:00,451.95,452.37,451.2,452.37,600.0,439.3717,439.78,438.6425,439.78,600.0
2022-06-30 10:50:00,453.25,454.98,453.25,454.58,903.0,440.6355,442.3173,440.6355,441.9285,903.0
2022-06-30 11:00:00,453.99,454.85,453.46,454.75,2468.0,441.3549,442.191,440.8396,442.0937,2468.0
2022-06-30 11:10:00,455.75,456.01,454.91,455.37,3276.0,443.0659,443.3187,442.2493,442.6965,3276.0
2022-06-30 11:20:00,455.13,455.56,454.82,455.51,2242.0,442.4632,442.8812,442.1618,442.8326,2242.0
2022-06-30 11:30:00,455.46,455.46,454.44,455.11,1580.0,442.784,442.784,441.7924,442.4437,1580.0
2022-06-30 11:40:00,454.52,454.52,454.36,454.36,201.0,441.8701,441.8701,441.7146,441.7146,201.0
2022-06-30 11:50:00,454.56,454.77,454.02,454.02,400.0,441.909,442.1132,441.3841,441.3841,400.0
2022-06-30 12:00:00,453.81,454.36,453.81,454.1,500.0,441.1799,441.7146,441.1799,441.4618,500.0
2022-06-30 12:10:00,454.36,454.99,454.36,454.99,500.0,441.7146,442.3271,441.7146,442.3271,500.0
2022-06-30 12:20:00,456.03,457.32,455.72,457.31,600.0,443.3381,444.5922,443.0367,444.5825,600.0
2022-06-30 12:30:00,458.2,458.2,455.97,455.97,1206.0,445.4477,445.4477,443.2798,443.2798,1206.0
2022-06-30 12:40:00,456.39,457.65,456.18,456.61,1688.0,443.6881,444.913,443.4839,443.902,1688.0
2022-06-30 12:50:00,455.93,456.26,455.57,456.12,1006.0,443.2409,443.5617,442.8909,443.4256,1006.0
2022-06-30 13:00:00,455.79,456.7,455.79,455.92,1110.0,443.1048,443.9895,443.1048,443.2312,1110.0
2022-06-30 13:10:00,454.87,454.88,454.05,454.88,1200.0,442.2104,442.2201,441.4132,442.2201,1200.0
2022-06-30 13:20:00,455.24,456.78,455.24,456.78,1387.0,442.5701,444.0672,442.5701,444.0672,1387.0
2022-06-30 13:30:00,456.4,456.56,455.6,455.6,1300.0,443.6978,443.8534,442.9201,442.9201,1300.0
2022-06-30 13:40:00,455.98,456.69,454.83,456.08,1765.0,443.2895,443.9797,442.1715,443.3867,1765.0
2022-06-30 13:50:00,456.64,457.01,456.0,456.38,615.0,443.9311,444.2908,443.309,443.6784,615.0
2022-06-30 14:00:00,456.49,456.68,455.76,456.06,600.0,443.7853,443.97,443.0756,443.3673,600.0
2022-06-30 14:10:00,455.15,455.45,454.96,455.44,924.0,442.4826,442.7743,442.2979,442.7645,924.0
2022-06-30 14:20:00,455.31,455.39,453.97,453.98,500.0,442.6382,442.7159,441.3354,441.3452,500.0
2022-06-30 14:30:00,455.47,455.76,454.98,455.48,815.0,442.7937,443.0756,442.3173,442.8034,815.0
2022-06-30 14:40:00,454.86,455.06,454.13,455.06,929.0,442.2007,442.3951,441.491,442.3951,929.0
2022-06-30 14:50:00,454.88,454.88,453.86,454.11,2640.0,442.2201,442.2201,441.2285,441.4716,2640.0
2022-06-30 15:00:00,453.86,454.07,451.37,451.37,1100.0,441.2285,441.4327,438.8078,438.8078,1100.0
2022-06-30 15:10:00,451.75,451.78,450.65,451.2,3356.0,439.1772,439.2064,438.1078,438.6425,3356.0
2022-06-30 15:20:00,451.22,453.48,451.22,453.41,3808.0,438.662,440.8591,438.662,440.791,3808.0
2022-06-30 15:30:00,453.39,454.69,453.25,454.39,2002.0,440.7716,442.0354,440.6355,441.7438,2002.0
2022-06-30 15:40:00,454.06,455.17,453.02,453.77,6075.0,441.4229,442.5021,440.4119,441.141,6075.0
2022-06-30 15:50:00,453.71,454.82,452.74,454.5,21582.0,441.0827,442.1618,440.1397,441.8507,21582.0
2022-07-01 09:30:00,455.33,455.69,453.8,455.69,3107.0,442.6576,443.0076,441.1702,443.0076,3107.0
2022-07-01 09:40:00,456.28,458.9,455.69,458.9,1400.0,443.5812,446.1282,443.0076,446.1282,1400.0
2022-07-01 09:50:00,459.04,459.22,457.94,458.32,2884.0,446.2643,446.4393,445.195,445.5644,2884.0
2022-07-01 10:00:00,457.58,457.86,454.24,454.25,4172.0,444.845,445.1172,441.5979,441.6077,4172.0
2022-07-01 10:10:00,454.25,454.26,451.07,452.32,1670.0,441.6077,441.6174,438.5162,439.7314,1670.0
2022-07-01 10:20:00,451.69,453.49,451.46,452.88,4130.0,439.1189,440.8688,438.8953,440.2758,4130.0
2022-07-01 10:30:00,452.88,453.14,451.84,452.03,4409.0,440.2758,440.5285,439.2647,439.4494,4409.0
2022-07-01 10:40:00,452.11,453.49,452.11,453.49,4969.0,439.5272,440.8688,439.5272,440.8688,4969.0
2022-07-01 10:50:00,452.87,455.03,452.37,455.03,3354.0,440.2661,442.3659,439.78,442.3659,3354.0
2022-07-01 11:00:00,454.47,456.72,453.79,455.84,3130.0,441.8215,444.0089,441.1605,443.1534,3130.0
2022-07-01 11:10:00,455.46,456.22,455.18,455.31,2253.0,442.784,443.5228,442.5118,442.6382,2253.0
2022-07-01 11:20:00,455.31,456.35,455.28,455.95,3672.0,442.6382,443.6492,442.609,443.2603,3672.0
2022-07-01 11:30:00,456.13,456.73,456.04,456.04,2168.0,443.4353,444.0186,443.3478,443.3478,2168.0
2022-07-01 11:40:00,456.0,457.04,455.91,457.04,2247.0,443.309,444.32,443.2215,444.32,2247.0
2022-07-01 11:50:00,456.58,456.58,454.61,454.61,1900.0,443.8728,443.8728,441.9576,441.9576,1900.0
2022-07-01 12:00:00,454.59,455.72,454.59,455.72,953.0,441.9382,443.0367,441.9382,443.0367,953.0
2022-07-01 12:10:00,455.7,456.42,455.43,456.35,887.0,443.0173,443.7173,442.7548,443.6492,887.0
2022-07-01 12:20:00,456.79,457.65,456.79,457.35,800.0,444.077,444.913,444.077,444.6214,800.0
2022-07-01 12:30:00,457.31,457.38,456.46,456.62,3956.0,444.5825,444.6505,443.7561,443.9117,3956.0
2022-07-01 12:40:00,456.34,456.52,455.93,456.26,1656.0,443.6395,443.8145,443.2409,443.5617,1656.0
2022-07-01 12:50:00,456.79,457.09,456.48,456.55,1900.0,444.077,444.3686,443.7756,443.8436,1900.0
2022-07-01 13:00:00,456.2,457.31,456.2,456.97,1396.0,443.5034,444.5825,443.5034,444.252,1396.0
2022-07-01 13:10:00,457.07,458.26,457.07,458.25,3493.0,444.3492,445.5061,444.3492,445.4963,3493.0
2022-07-01 13:20:00,457.56,458.56,457.34,458.56,1283.0,444.8255,445.7977,444.6117,445.7977,1283.0
2022-07-01 13:30:00,458.53,459.77,457.87,459.77,2439.0,445.7685,446.974,445.1269,446.974,2439.0
2022-07-01 13:40:00,459.82,460.56,459.38,459.48,1663.0,447.0226,447.742,446.5949,446.6921,1663.0
2022-07-01 13:50:00,459.68,459.93,458.92,458.92,500.0,446.8865,447.1296,446.1477,446.1477,500.0
2022-07-01 14:00:00,459.09,459.15,458.29,458.62,2069.0,446.313,446.3713,445.5352,445.856,2069.0
2022-07-01 14:10:00,458.17,459.47,458.01,459.06,2242.0,445.4186,446.6824,445.263,446.2838,2242.0
2022-07-01 14:20:00,459.42,460.02,458.97,458.97,800.0,446.6338,447.2171,446.1963,446.1963,800.0
2022-07-01 14:30:00,458.95,459.5,458.95,459.5,795.0,446.1768,446.7115,446.1768,446.7115,795.0
2022-07-01 14:40:00,459.91,460.91,459.64,460.91,998.0,447.1101,448.0823,446.8476,448.0823,998.0
2022-07-01 14:50:00,460.77,460.77,459.98,460.76,900.0,447.9462,447.9462,447.1782,447.9365,900.0
2022-07-01 15:00:00,460.49,460.82,460.09,460.37,1168.0,447.674,447.9948,447.2851,447.5573,1168.0
2022-07-01 15:10:00,460.68,461.76,460.68,461.76,1865.0,447.8587,448.9086,447.8587,448.9086,1865.0
2022-07-01 15:20:00,461.49,461.8,461.27,461.69,1200.0,448.6462,448.9475,448.4323,448.8406,1200.0
2022-07-01 15:30:00,461.78,462.83,461.78,462.83,2374.0,448.9281,449.9489,448.9281,449.9489,2374.0
2022-07-01 15:40:00,463.31,463.69,462.58,462.58,5792.0,450.4155,450.7849,449.7058,449.7058,5792.0
2022-07-01 15:50:00,463.16,463.16,460.78,461.93,22106.0,450.2697,450.2697,447.9559,449.0739,22106.0
2022-07-05 09:30:00,454.89,456.67,453.34,453.34,5163.0,442.2298,443.9603,440.723,440.723,5163.0
2022-07-05 09:40:00,453.3,453.59,451.98,453.57,2780.0,440.6841,440.966,439.4008,440.9466,2780.0
2022-07-05 09:50:00,453.14,453.14,451.15,451.97,1823.0,440.5285,440.5285,438.5939,439.3911,1823.0
2022-07-05 10:00:00,451.05,452.22,450.96,450.96,1200.0,438.4967,439.6342,438.4092,438.4092,1200.0
2022-07-05 10:10:00,450.41,451.0,448.96,448.96,3973.0,437.8745,438.4481,436.4649,436.4649,3973.0
2022-07-05 10:20:00,448.87,450.37,448.44,450.37,1207.0,436.3774,437.8356,435.9594,437.8356,1207.0
2022-07-05 10:30:00,449.24,451.61,449.19,451.46,3308.0,436.7371,439.0411,436.6885,438.8953,3308.0
2022-07-05 10:40:00,450.98,451.23,449.35,449.99,1707.0,438.4287,438.6717,436.844,437.4662,1707.0
2022-07-05 10:50:00,449.59,450.68,449.2,450.65,1794.0,437.0773,438.137,436.6982,438.1078,1794.0
2022-07-05 11:00:00,450.14,451.15,450.12,451.15,3992.0,437.612,438.5939,437.5926,438.5939,3992.0
2022-07-05 11:10:00,451.23,451.95,450.85,451.08,1951.0,438.6717,439.3717,438.3023,438.5259,1951.0
2022-07-05 11:20:00,451.14,451.25,450.52,451.21,1585.0,438.5842,438.6911,437.9815,438.6523,1585.0
2022-07-05 11:30:00,450.61,451.33,448.93,448.93,3410.0,438.069,438.7689,436.4357,436.4357,3410.0
2022-07-05 11:40:00,449.0,449.01,447.95,447.95,3500.0,436.5038,436.5135,435.483,435.483,3500.0
2022-07-05 11:50:00,447.93,447.93,446.99,447.55,2609.0,435.4635,435.4635,434.5497,435.0941,2609.0
2022-07-05 12:00:00,447.35,448.06,447.06,447.89,4553.0,434.8997,435.5899,434.6178,435.4247,4553.0
2022-07-05 12:10:00,447.93,448.65,446.72,447.1,2002.0,435.4635,436.1635,434.2872,434.6566,2002.0
2022-07-05 12:20:00,447.47,449.14,447.05,449.01,3218.0,435.0164,436.6399,434.608,436.5135,3218.0
2022-07-05 12:30:00,448.48,449.41,448.38,449.01,1400.0,435.9982,436.9024,435.901,436.5135,1400.0
2022-07-05 12:40:00,449.0,449.0,448.6,449.0,9605.0,436.5038,436.5038,436.1149,436.5038,9605.0
2022-07-05 12:50:00,448.84,449.59,448.79,449.55,6791.0,436.3482,437.0773,436.2996,437.0385,6791.0
2022-07-05 13:00:00,449.72,450.01,448.95,449.21,3120.0,437.2037,437.4857,436.4552,436.7079,3120.0
2022-07-05 13:10:00,449.48,449.99,449.24,449.46,5268.0,436.9704,437.4662,436.7371,436.951,5268.0
2022-07-05 13:20:00,450.02,450.26,449.6,449.71,1856.0,437.4954,437.7287,437.0871,437.194,1856.0
2022-07-05 13:30:00,449.45,450.75,449.32,450.4,1910.0,436.9412,438.2051,436.8149,437.8648,1910.0
2022-07-05 13:40:00,451.11,451.11,449.53,450.39,2637.0,438.555,438.555,437.019,437.8551,2637.0
2022-07-05 13:50:00,450.32,451.12,450.21,450.96,2684.0,437.787,438.5648,437.6801,438.4092,2684.0
2022-07-05 14:00:00,450.38,451.87,450.38,451.71,1603.0,437.8454,439.2939,437.8454,439.1383,1603.0
2022-07-05 14:10:00,451.39,452.38,451.37,452.38,2119.0,438.8273,439.7897,438.8078,439.7897,2119.0
2022-07-05 14:20:00,452.28,452.91,452.28,452.58,910.0,439.6925,440.3049,439.6925,439.9841,910.0
2022-07-05 14:30:00,452.61,453.85,452.5,453.85,1900.0,440.0133,441.2188,439.9064,441.2188,1900.0
2022-07-05 14:40:00,453.96,453.96,453.01,453.06,1445.0,441.3257,441.3257,440.4022,440.4508,1445.0
2022-07-05 14:50:00,453.3,453.51,453.13,453.25,2401.0,440.6841,440.8883,440.5188,440.6355,2401.0
2022-07-05 15:00:00,452.77,453.53,452.5,452.95,9121.0,440.1688,440.9077,439.9064,440.3438,9121.0
2022-07-05 15:10:00,453.0,453.61,452.62,452.63,3700.0,440.3924,440.9855,440.023,440.0327,3700.0
2022-07-05 15:20:00,452.79,454.69,452.79,454.69,3978.0,440.1883,442.0354,440.1883,442.0354,3978.0
2022-07-05 15:30:00,454.92,454.93,453.61,453.73,4260.0,442.259,442.2687,440.9855,441.1021,4260.0
2022-07-05 15:40:00,453.82,454.78,453.62,454.77,8670.0,441.1896,442.1229,440.9952,442.1132,8670.0
2022-07-05 15:50:00,455.08,455.56,453.77,455.17,25431.0,442.4146,442.8812,441.141,442.5021,25431.0
2022-07-06 09:30:00,457.12,462.36,457.12,459.48,5118.0,444.3978,449.4919,444.3978,446.6921,5118.0
2022-07-06 09:40:00,459.58,461.46,459.58,460.61,2218.0,446.7893,448.617,446.7893,447.7906,2218.0
2022-07-06 09:50:00,460.48,462.83,459.87,461.49,8224.0,447.6643,449.9489,447.0712,448.6462,8224.0
2022-07-06 10:00:00,460.97,461.05,459.02,460.65,4894.0,448.1406,448.2184,446.2449,447.8295,4894.0
2022-07-06 10:10:00,459.71,459.88,458.61,459.23,3332.0,446.9157,447.081,445.8463,446.4491,3332.0
2022-07-06 10:20:00,459.13,461.34,459.13,461.34,1280.0,446.3518,448.5003,446.3518,448.5003,1280.0
2022-07-06 10:30:00,462.3,462.3,461.3,461.33,2649.0,449.4336,449.4336,448.4614,448.4906,2649.0
2022-07-06 10:40:00,461.29,461.57,460.15,460.15,3523.0,448.4517,448.7239,447.3435,447.3435,3523.0
2022-07-06 10:50:00,459.64,460.71,459.57,460.47,2850.0,446.8476,447.8879,446.7796,447.6545,2850.0
2022-07-06 11:00:00,460.38,460.38,459.2,460.2,3141.0,447.5671,447.5671,446.4199,447.3921,3141.0
2022-07-06 11:10:00,460.34,461.25,460.34,461.0,2644.0,447.5282,448.4128,447.5282,448.1698,2644.0
2022-07-06 11:20:00,460.87,461.81,460.43,460.89,7180.0,448.0434,448.9573,447.6157,448.0629,7180.0
2022-07-06 11:30:00,460.33,461.15,458.76,461.15,6960.0,447.5184,448.3156,445.9921,448.3156,6960.0
2022-07-06 11:40:00,461.01,464.21,461.01,463.88,14160.0,448.1795,451.2905,448.1795,450.9696,14160.0
2022-07-06 11:50:00,463.55,464.13,463.42,464.13,2500.0,450.6488,451.2127,450.5224,451.2127,2500.0
2022-07-06 12:00:00,464.08,464.7,463.75,463.84,2083.0,451.1641,451.7668,450.8433,450.9308,2083.0
2022-07-06 12:10:00,463.73,464.79,463.72,464.41,700.0,450.8238,451.8543,450.8141,451.4849,700.0
2022-07-06 12:20:00,464.66,464.92,463.76,464.02,1601.0,451.7279,451.9807,450.853,451.1057,1601.0
2022-07-06 12:30:00,464.42,464.48,463.81,464.15,3235.0,451.4946,451.5529,450.9016,451.2321,3235.0
2022-07-06 12:40:00,463.51,463.75,463.38,463.38,1079.0,450.6099,450.8433,450.4836,450.4836,1079.0
2022-07-06 12:50:00,463.37,464.85,463.37,464.85,1413.0,450.4738,451.9126,450.4738,451.9126,1413.0
2022-07-06 13:00:00,464.97,465.84,464.72,465.84,2800.0,452.0293,452.8751,451.7863,452.8751,2800.0
2022-07-06 13:10:00,465.78,465.98,465.14,465.14,1298.0,452.8168,453.0112,452.1946,452.1946,1298.0
2022-07-06 13:20:00,464.87,465.03,464.19,464.19,1341.0,451.9321,452.0876,451.271,451.271,1341.0
2022-07-06 13:30:00,463.97,464.64,463.96,464.64,1775.0,451.0571,451.7085,451.0474,451.7085,1775.0
2022-07-06 13:40:00,464.44,465.19,464.41,465.19,1300.0,451.5141,452.2432,451.4849,452.2432,1300.0
2022-07-06 13:50:00,465.26,467.31,465.06,467.22,5082.0,452.3112,454.3042,452.1168,454.2167,5082.0
2022-07-06 14:00:00,466.12,466.38,464.28,465.5,1639.0,453.1473,453.4001,451.3585,452.5446,1639.0
2022-07-06 14:10:00,465.07,465.73,464.41,465.45,2468.0,452.1265,452.7682,451.4849,452.4959,2468.0
2022-07-06 14:20:00,465.36,467.4,464.83,467.03,4705.0,452.4085,454.3917,451.8932,454.032,4705.0
2022-07-06 14:30:00,467.0,469.77,466.99,469.36,2208.0,454.0028,456.6957,453.9931,456.2971,2208.0
2022-07-06 14:40:00,469.34,470.48,468.81,468.81,2535.0,456.2777,457.386,455.7624,455.7624,2535.0
2022-07-06 14:50:00,468.37,468.51,467.93,468.36,1400.0,455.3347,455.4708,454.9069,455.325,1400.0
2022-07-06 15:00:00,468.52,470.89,467.39,470.48,5317.0,455.4805,457.7845,454.382,457.386,5317.0
2022-07-06 15:10:00,470.42,471.07,470.38,470.59,2751.0,457.3276,457.9595,457.2887,457.4929,2751.0
2022-07-06 15:20:00,470.9,472.25,470.9,472.15,2236.0,457.7943,459.1067,457.7943,459.0095,2236.0
2022-07-06 15:30:00,472.03,472.97,470.99,470.99,6789.0,458.8928,459.8067,457.8818,457.8818,6789.0
2022-07-06 15:40:00,470.79,471.06,470.23,470.53,6609.0,457.6873,457.9498,457.1429,457.4346,6609.0
2022-07-06 15:50:00,470.68,470.88,468.59,469.88,32087.0,457.5804,457.7748,455.5486,456.8027,32087.0
2022-07-07 09:30:00,470.96,473.97,470.96,473.65,5235.0,457.8526,460.7788,457.8526,460.4677,5235.0
2022-07-07 09:40:00,473.07,474.21,472.94,473.69,2803.0,459.9039,461.0121,459.7775,460.5066,2803.0
2022-07-07 09:50:00,472.96,473.14,469.99,471.06,3975.0,459.7969,459.9719,456.9096,457.9498,3975.0
2022-07-07 10:00:00,470.98,470.98,468.28,468.28,5033.0,457.872,457.872,455.2472,455.2472,5033.0
2022-07-07 10:10:00,468.73,469.01,467.41,467.41,3358.0,455.6847,455.9569,454.4014,454.4014,3358.0
2022-07-07 10:20:00,467.36,469.94,467.35,469.91,2565.0,454.3528,456.861,454.3431,456.8318,2565.0
2022-07-07 10:30:00,469.46,470.28,469.43,469.43,2476.0,456.3943,457.1915,456.3652,456.3652,2476.0
2022-07-07 10:40:00,469.06,469.27,468.13,468.69,2186.0,456.0055,456.2096,455.1014,455.6458,2186.0
2022-07-07 10:50:00,469.08,469.58,468.86,469.58,3247.0,456.0249,456.511,455.811,456.511,3247.0
2022-07-07 11:00:00,470.79,471.16,470.79,471.16,500.0,457.6873,458.047,457.6873,458.047,500.0
2022-07-07 11:10:00,470.93,471.38,470.74,470.96,1677.0,457.8234,458.2609,457.6387,457.8526,1677.0
2022-07-07 11:20:00,470.99,471.42,470.86,471.18,1010.0,457.8818,458.2998,457.7554,458.0665,1010.0
2022-07-07 11:30:00,470.89,471.14,470.89,471.14,1100.0,457.7845,458.0276,457.7845,458.0276,1100.0
2022-07-07 11:40:00,471.2,471.29,470.05,470.05,2110.0,458.0859,458.1734,456.9679,456.9679,2110.0
2022-07-07 11:50:00,469.71,471.28,469.71,471.28,800.0,456.6374,458.1637,456.6374,458.1637,800.0
2022-07-07 12:00:00,471.06,471.71,471.06,471.39,700.0,457.9498,458.5817,457.9498,458.2706,700.0
2022-07-07 12:10:00,471.32,471.78,470.76,471.69,740.0,458.2026,458.6498,457.6582,458.5623,740.0
2022-07-07 12:20:00,471.85,473.34,471.76,472.79,2474.0,458.7178,460.1664,458.6303,459.6317,2474.0
2022-07-07 12:30:00,472.63,472.94,472.32,472.94,1511.0,459.4761,459.7775,459.1747,459.7775,1511.0
2022-07-07 12:40:00,472.85,473.37,471.96,471.96,1577.0,459.69,460.1955,458.8248,458.8248,1577.0
2022-07-07 12:50:00,471.35,471.67,471.27,471.27,600.0,458.2317,458.5428,458.154,458.154,600.0
2022-07-07 13:00:00,471.42,471.45,471.19,471.45,856.0,458.2998,458.329,458.0762,458.329,856.0
2022-07-07 13:10:00,471.38,472.18,471.37,472.18,821.0,458.2609,459.0386,458.2512,459.0386,821.0
2022-07-07 13:20:00,472.03,472.03,470.75,470.75,1482.0,458.8928,458.8928,457.6484,457.6484,1482.0
2022-07-07 13:30:00,470.98,471.18,470.81,471.06,1200.0,457.872,458.0665,457.7068,457.9498,1200.0
2022-07-07 13:40:00,471.05,471.26,470.85,471.08,1300.0,457.9401,458.1442,457.7457,457.9693,1300.0
2022-07-07 13:50:00,471.67,472.06,471.67,471.78,1000.0,458.5428,458.922,458.5428,458.6498,1000.0
2022-07-07 14:00:00,471.69,472.43,471.68,472.37,1500.0,458.5623,459.2817,458.5526,459.2234,1500.0
2022-07-07 14:10:00,472.25,472.81,472.25,472.75,2801.0,459.1067,459.6511,459.1067,459.5928,2801.0
2022-07-07 14:20:00,472.76,473.1,472.55,472.63,1822.0,459.6025,459.933,459.3983,459.4761,1822.0
2022-07-07 14:30:00,472.88,472.88,471.78,472.14,1303.0,459.7192,459.7192,458.6498,458.9998,1303.0
2022-07-07 14:40:00,472.39,472.43,472.12,472.43,878.0,459.2428,459.2817,458.9803,459.2817,878.0
2022-07-07 14:50:00,472.29,472.5,472.05,472.11,5311.0,459.1456,459.3497,458.9123,458.9706,5311.0
2022-07-07 15:00:00,471.87,472.2,471.84,471.86,3800.0,458.7373,459.0581,458.7081,458.7275,3800.0
2022-07-07 15:10:00,472.0,472.7,472.0,472.63,3126.0,458.8637,459.5442,458.8637,459.4761,3126.0
2022-07-07 15:20:00,472.54,472.83,472.27,472.27,2644.0,459.3886,459.6706,459.1261,459.1261,2644.0
2022-07-07 15:30:00,472.09,472.9,471.96,472.04,4954.0,458.9511,459.7386,458.8248,458.9025,4954.0
2022-07-07 15:40:00,472.02,472.91,471.88,472.72,4982.0,458.8831,459.7483,458.747,459.5636,4982.0
2022-07-07 15:50:00,473.17,473.94,472.52,473.82,21726.0,460.0011,460.7497,459.3692,460.633,21726.0
2022-07-08 09:30:00,474.22,476.25,473.55,473.55,5853.0,461.0219,462.9954,460.3705,460.3705,5853.0
2022-07-08 09:40:00,474.76,474.76,471.13,471.33,3702.0,461.5468,461.5468,458.0179,458.2123,3702.0
2022-07-08 09:50:00,471.15,471.48,469.91,471.18,2245.0,458.0373,458.3581,456.8318,458.0665,2245.0
2022-07-08 10:00:00,470.38,471.08,468.71,470.67,3605.0,457.2887,457.9693,455.6652,457.5707,3605.0
2022-07-08 10:10:00,470.99,470.99,470.33,470.86,300.0,457.8818,457.8818,457.2401,457.7554,300.0
2022-07-08 10:20:00,469.94,471.71,469.94,471.71,1194.0,456.861,458.5817,456.861,458.5817,1194.0
2022-07-08 10:30:00,472.97,473.88,472.97,473.88,800.0,459.8067,460.6913,459.8067,460.6913,800.0
2022-07-08 10:40:00,473.5,473.5,472.69,472.96,1514.0,460.3219,460.3219,459.5344,459.7969,1514.0
2022-07-08 10:50:00,473.38,473.38,472.75,473.16,728.0,460.2052,460.2052,459.5928,459.9914,728.0
2022-07-08 11:00:00,473.07,473.49,472.34,472.85,2647.0,459.9039,460.3122,459.1942,459.69,2647.0
2022-07-08 11:10:00,473.85,474.56,473.81,473.9,923.0,460.6622,461.3524,460.6233,460.7108,923.0
2022-07-08 11:20:00,473.8,474.89,473.64,474.89,820.0,460.6136,461.6732,460.458,461.6732,820.0
2022-07-08 11:30:00,474.45,474.45,474.45,474.45,100.0,461.2455,461.2455,461.2455,461.2455,100.0
2022-07-08 11:40:00,474.72,474.78,473.88,473.88,1299.0,461.508,461.5663,460.6913,460.6913,1299.0
2022-07-08 11:50:00,474.27,474.59,474.27,474.59,410.0,461.0705,461.3816,461.0705,461.3816,410.0
2022-07-08 12:00:00,474.67,474.67,473.94,473.95,1684.0,461.4593,461.4593,460.7497,460.7594,1684.0
2022-07-08 12:10:00,473.87,474.03,473.41,474.03,1837.0,460.6816,460.8372,460.2344,460.8372,1837.0
2022-07-08 12:20:00,474.43,474.74,473.31,473.43,2302.0,461.226,461.5274,460.1372,460.2539,2302.0
2022-07-08 12:30:00,473.41,473.41,472.56,472.56,1212.0,460.2344,460.2344,459.4081,459.4081,1212.0
2022-07-08 12:40:00,471.58,472.17,471.04,471.96,3135.0,458.4553,459.0289,457.9304,458.8248,3135.0
2022-07-08 12:50:00,472.11,472.11,471.33,471.33,956.0,458.9706,458.9706,458.2123,458.2123,956.0
2022-07-08 13:00:00,471.39,472.33,471.17,472.33,1077.0,458.2706,459.1845,458.0568,459.1845,1077.0
2022-07-08 13:10:00,472.45,472.45,472.12,472.12,500.0,459.3011,459.3011,458.9803,458.9803,500.0
2022-07-08 13:20:00,471.71,472.59,471.69,472.59,600.0,458.5817,459.4372,458.5623,459.4372,600.0
2022-07-08 13:30:00,472.59,473.49,472.47,473.37,1065.0,459.4372,460.3122,459.3206,460.1955,1065.0
2022-07-08 13:40:00,473.53,474.19,473.31,474.04,1000.0,460.3511,460.9927,460.1372,460.8469,1000.0
2022-07-08 13:50:00,474.25,474.68,473.51,473.51,1505.0,461.051,461.4691,460.3316,460.3316,1505.0
2022-07-08 14:00:00,473.56,474.08,473.42,474.01,800.0,460.3802,460.8858,460.2441,460.8177,800.0
2022-07-08 14:10:00,473.94,473.94,473.94,473.94,100.0,460.7497,460.7497,460.7497,460.7497,100.0
2022-07-08 14:20:00,474.0,474.82,474.0,474.82,701.0,460.808,461.6052,460.808,461.6052,701.0
2022-07-08 14:30:00,474.85,474.92,474.32,474.83,1704.0,461.6343,461.7024,461.1191,461.6149,1704.0
2022-07-08 14:40:00,474.92,476.15,474.92,476.15,1318.0,461.7024,462.8982,461.7024,462.8982,1318.0
2022-07-08 14:50:00,476.01,476.17,475.3,476.17,900.0,462.762,462.9176,462.0718,462.9176,900.0
2022-07-08 15:00:00,476.25,476.94,476.25,476.77,1615.0,462.9954,463.6662,462.9954,463.5009,1615.0
2022-07-08 15:10:00,476.81,477.44,476.81,476.98,1200.0,463.5398,464.1522,463.5398,463.7051,1200.0
2022-07-08 15:20:00,476.53,476.83,476.04,476.31,1513.0,463.2676,463.5592,462.7912,463.0537,1513.0
2022-07-08 15:30:00,476.17,476.17,475.27,475.7,5550.0,462.9176,462.9176,462.0426,462.4607,5550.0
2022-07-08 15:40:00,475.65,475.94,474.77,474.77,4794.0,462.4121,462.694,461.5566,461.5566,4794.0
2022-07-08 15:50:00,474.99,476.36,474.83,475.13,13470.0,461.7704,463.1023,461.6149,461.9065,13470.0
2022-07-11 09:30:00,472.55,473.08,472.55,472.79,3272.0,459.3983,459.9136,459.3983,459.6317,3272.0
2022-07-11 09:40:00,473.31,477.25,473.08,477.25,2473.0,460.1372,463.9675,459.9136,463.9675,2473.0
2022-07-11 09:50:00,477.82,478.65,476.51,478.65,1724.0,464.5217,465.3286,463.2481,465.3286,1724.0
2022-07-11 10:00:00,477.78,478.07,475.38,475.38,1698.0,464.4828,464.7647,462.1496,462.1496,1698.0
2022-07-11 10:10:00,476.28,476.81,476.08,476.08,1422.0,463.0245,463.5398,462.8301,462.8301,1422.0
2022-07-11 10:20:00,474.74,475.53,474.45,475.47,2244.0,461.5274,462.2954,461.2455,462.2371,2244.0
2022-07-11 10:30:00,475.86,475.99,475.38,475.99,700.0,462.6162,462.7426,462.1496,462.7426,700.0
2022-07-11 10:40:00,475.92,476.5,475.88,476.32,1122.0,462.6746,463.2384,462.6357,463.0634,1122.0
2022-07-11 10:50:00,475.72,476.05,475.28,475.29,1660.0,462.4801,462.8009,462.0524,462.0621,1660.0
2022-07-11 11:00:00,475.39,477.09,475.38,476.86,2025.0,462.1593,463.812,462.1496,463.5884,2025.0
2022-07-11 11:10:00,476.69,476.89,476.09,476.09,2599.0,463.4231,463.6176,462.8398,462.8398,2599.0
2022-07-11 11:20:00,476.38,476.98,475.57,475.57,600.0,463.1218,463.7051,462.3343,462.3343,600.0
2022-07-11 11:30:00,475.39,476.06,475.3,476.06,1700.0,462.1593,462.8107,462.0718,462.8107,1700.0
2022-07-11 11:40:00,476.24,476.66,475.98,476.13,833.0,462.9856,463.394,462.7329,462.8787,833.0
2022-07-11 11:50:00,475.63,476.52,475.62,476.01,1707.0,462.3926,463.2579,462.3829,462.762,1707.0
2022-07-11 12:00:00,475.79,476.31,475.74,476.31,1003.0,462.5482,463.0537,462.4996,463.0537,1003.0
2022-07-11 12:10:00,476.59,476.59,475.56,475.9,600.0,463.3259,463.3259,462.3246,462.6551,600.0
2022-07-11 12:20:00,475.64,475.9,475.36,475.85,2000.0,462.4023,462.6551,462.1301,462.6065,2000.0
2022-07-11 12:30:00,476.64,476.78,476.55,476.55,546.0,463.3745,463.5106,463.287,463.287,546.0
2022-07-11 12:40:00,476.39,476.6,476.06,476.06,400.0,463.1315,463.3356,462.8107,462.8107,400.0
2022-07-11 12:50:00,475.85,476.05,475.7,475.7,400.0,462.6065,462.8009,462.4607,462.4607,400.0
2022-07-11 13:00:00,475.67,476.72,475.57,476.66,1000.0,462.4315,463.4523,462.3343,463.394,1000.0
2022-07-11 13:10:00,476.88,477.17,476.59,477.1,900.0,463.6078,463.8898,463.3259,463.8217,900.0
2022-07-11 13:20:00,476.75,477.44,476.75,477.27,1400.0,463.4815,464.1522,463.4815,463.987,1400.0
2022-07-11 13:30:00,477.72,478.02,477.32,477.88,2006.0,464.4245,464.7161,464.0356,464.58,2006.0
2022-07-11 13:40:00,478.48,478.91,478.13,478.44,1287.0,465.1633,465.5813,464.823,465.1244,1287.0
2022-07-11 13:50:00,478.09,478.31,478.06,478.06,807.0,464.7842,464.998,464.755,464.755,807.0
2022-07-11 14:00:00,477.74,477.74,476.68,476.68,703.0,464.4439,464.4439,463.4134,463.4134,703.0
2022-07-11 14:10:00,476.18,476.82,476.18,476.5,2076.0,462.9273,463.5495,462.9273,463.2384,2076.0
2022-07-11 14:20:00,476.18,476.19,476.18,476.19,401.0,462.9273,462.937,462.9273,462.937,401.0
2022-07-11 14:30:00,476.18,477.17,476.18,477.17,2035.0,462.9273,463.8898,462.9273,463.8898,2035.0
2022-07-11 14:40:00,477.11,477.41,477.11,477.14,934.0,463.8314,464.1231,463.8314,463.8606,934.0
2022-07-11 14:50:00,476.77,477.45,476.77,477.1,1278.0,463.5009,464.162,463.5009,463.8217,1278.0
2022-07-11 15:00:00,477.02,477.07,476.76,477.07,1000.0,463.7439,463.7925,463.4912,463.7925,1000.0
2022-07-11 15:10:00,476.87,477.44,476.87,477.25,2194.0,463.5981,464.1522,463.5981,463.9675,2194.0
2022-07-11 15:20:00,477.17,477.59,476.83,477.52,3720.0,463.8898,464.2981,463.5592,464.23,3720.0
2022-07-11 15:30:00,477.28,477.43,475.88,476.17,3870.0,463.9967,464.1425,462.6357,462.9176,3870.0
2022-07-11 15:40:00,476.2,477.85,476.19,477.59,15501.0,462.9468,464.5508,462.937,464.2981,15501.0
2022-07-11 15:50:00,477.38,477.95,476.75,477.39,19668.0,464.0939,464.6481,463.4815,464.1036,19668.0
2022-07-12 09:30:00,474.44,478.25,474.15,477.33,6557.0,461.2357,464.9397,460.9538,464.0453,6557.0
2022-07-12 09:40:00,477.86,481.71,477.66,481.24,2400.0,464.5606,468.3034,464.3661,467.8465,2400.0
2022-07-12 09:50:00,482.25,482.41,480.94,482.41,1100.0,468.8284,468.9839,467.5548,468.9839,1100.0
2022-07-12 10:00:00,481.15,483.01,480.25,480.25,2485.0,467.759,469.5672,466.884,466.884,2485.0
2022-07-12 10:10:00,480.45,481.04,478.63,478.64,2747.0,467.0785,467.6521,465.3091,465.3189,2747.0
2022-07-12 10:20:00,479.2,479.25,477.94,478.01,5887.0,465.8633,465.9119,464.6383,464.7064,5887.0
2022-07-12 10:30:00,478.01,479.29,477.82,479.16,3545.0,464.7064,465.9508,464.5217,465.8244,3545.0
2022-07-12 10:40:00,479.4,479.81,478.69,479.56,3642.0,466.0577,466.4563,465.3675,466.2132,3642.0
2022-07-12 10:50:00,479.88,481.19,479.73,480.17,3245.0,466.5243,467.7979,466.3785,466.8063,3245.0
2022-07-12 11:00:00,480.06,480.09,479.09,479.66,801.0,466.6993,466.7285,465.7563,466.3105,801.0
2022-07-12 11:10:00,480.24,480.24,479.57,480.23,1100.0,466.8743,466.8743,466.223,466.8646,1100.0
2022-07-12 11:20:00,480.05,480.71,479.22,479.22,1696.0,466.6896,467.3312,465.8827,465.8827,1696.0
2022-07-12 11:30:00,480.33,480.79,479.39,479.39,2300.0,466.9618,467.409,466.048,466.048,2300.0
2022-07-12 11:40:00,479.46,480.25,479.45,480.25,600.0,466.116,466.884,466.1063,466.884,600.0
2022-07-12 11:50:00,480.31,480.31,478.96,479.09,1205.0,466.9424,466.9424,465.6299,465.7563,1205.0
2022-07-12 12:00:00,478.85,479.45,478.65,478.65,1300.0,465.523,466.1063,465.3286,465.3286,1300.0
2022-07-12 12:10:00,479.1,479.17,478.56,478.72,886.0,465.766,465.8341,465.2411,465.3966,886.0
2022-07-12 12:20:00,478.63,479.79,478.62,479.67,1400.0,465.3091,466.4368,465.2994,466.3202,1400.0
2022-07-12 12:30:00,480.94,480.94,480.41,480.91,1231.0,467.5548,467.5548,467.0396,467.5257,1231.0
2022-07-12 12:40:00,480.75,480.96,480.28,480.31,1517.0,467.3701,467.5743,466.9132,466.9424,1517.0
2022-07-12 12:50:00,480.32,481.36,480.27,480.96,3486.0,466.9521,467.9632,466.9035,467.5743,3486.0
2022-07-12 13:00:00,481.65,481.65,480.3,480.3,1500.0,468.2451,468.2451,466.9327,466.9327,1500.0
2022-07-12 13:10:00,480.56,480.75,479.83,479.83,3067.0,467.1854,467.3701,466.4757,466.4757,3067.0
2022-07-12 13:20:00,479.75,480.31,479.75,480.0,1036.0,466.398,466.9424,466.398,466.641,1036.0
2022-07-12 13:30:00,480.0,480.0,479.82,479.82,200.0,466.641,466.641,466.466,466.466,200.0
2022-07-12 13:40:00,479.69,480.0,478.77,478.93,2306.0,466.3396,466.641,465.4452,465.6008,2306.0
2022-07-12 13:50:00,478.48,478.76,478.0,478.4,850.0,465.1633,465.4355,464.6967,465.0855,850.0
2022-07-12 14:00:00,478.26,478.62,478.0,478.12,1555.0,464.9494,465.2994,464.6967,464.8133,1555.0
2022-07-12 14:10:00,478.25,478.25,476.88,477.13,1810.0,464.9397,464.9397,463.6078,463.8509,1810.0
2022-07-12 14:20:00,477.05,478.0,476.57,477.9,4318.0,463.7731,464.6967,463.3065,464.5994,4318.0
2022-07-12 14:30:00,478.38,478.4,477.47,477.64,2990.0,465.0661,465.0855,464.1814,464.3467,2990.0
2022-07-12 14:40:00,478.1,478.19,477.82,478.18,2000.0,464.7939,464.8814,464.5217,464.8717,2000.0
2022-07-12 14:50:00,478.09,478.49,477.42,477.58,4484.0,464.7842,465.173,464.1328,464.2884,4484.0
2022-07-12 15:00:00,477.73,477.73,475.72,476.58,8077.0,464.4342,464.4342,462.4801,463.3162,8077.0
2022-07-12 15:10:00,476.69,476.69,475.64,475.72,3013.0,463.4231,463.4231,462.4023,462.4801,3013.0
2022-07-12 15:20:00,475.76,475.76,474.73,474.73,4958.0,462.519,462.519,461.5177,461.5177,4958.0
2022-07-12 15:30:00,474.73,474.8,472.35,472.93,4525.0,461.5177,461.5857,459.2039,459.7678,4525.0
2022-07-12 15:40:00,472.9,473.94,472.89,473.94,7573.0,459.7386,460.7497,459.7289,460.7497,7573.0
2022-07-12 15:50:00,473.75,475.03,473.08,474.05,21454.0,460.5649,461.8093,459.9136,460.8566,21454.0
2022-07-13 09:30:00,464.65,464.65,455.58,457.78,56112.0,451.7182,451.7182,442.9006,445.0394,56112.0
2022-07-13 09:40:00,457.09,457.36,453.88,455.45,44848.0,444.3686,444.6311,441.248,442.7743,44848.0
2022-07-13 09:50:00,454.96,458.93,454.75,458.93,9003.0,442.2979,446.1574,442.0937,446.1574,9003.0
2022-07-13 10:00:00,458.49,459.23,457.21,457.64,4013.0,445.7297,446.4491,444.4853,444.9033,4013.0
2022-07-13 10:10:00,458.29,459.74,458.04,459.12,3864.0,445.5352,446.9449,445.2922,446.3421,3864.0
2022-07-13 10:20:00,459.54,461.8,459.46,461.59,2703.0,446.7504,448.9475,446.6727,448.7434,2703.0
2022-07-13 10:30:00,461.13,461.79,457.94,459.18,4366.0,448.2962,448.9378,445.195,446.4004,4366.0
2022-07-13 10:40:00,459.56,461.75,459.01,460.53,3723.0,446.7699,448.8989,446.2352,447.7129,3723.0
2022-07-13 10:50:00,460.76,461.97,460.76,461.1,3367.0,447.9365,449.1128,447.9365,448.267,3367.0
2022-07-13 11:00:00,461.32,462.08,460.27,461.45,3225.0,448.4809,449.2197,447.4601,448.6073,3225.0
2022-07-13 11:10:00,461.44,461.85,459.98,460.25,1710.0,448.5975,448.9961,447.1782,447.4407,1710.0
2022-07-13 11:20:00,458.83,459.45,458.45,458.53,2970.0,446.0602,446.6629,445.6908,445.7685,2970.0
2022-07-13 11:30:00,458.76,459.94,458.76,459.52,2300.0,445.9921,447.1393,445.9921,446.731,2300.0
2022-07-13 11:40:00,459.59,459.59,458.64,459.06,2484.0,446.799,446.799,445.8755,446.2838,2484.0
2022-07-13 11:50:00,459.37,459.99,458.73,459.31,3644.0,446.5852,447.1879,445.963,446.5268,3644.0
2022-07-13 12:00:00,459.49,459.5,458.82,459.33,1500.0,446.7018,446.7115,446.0505,446.5463,1500.0
2022-07-13 12:10:00,459.0,459.35,458.06,459.35,3404.0,446.2255,446.5657,445.3116,446.5657,3404.0
2022-07-13 12:20:00,459.73,460.31,459.5,460.31,928.0,446.9351,447.499,446.7115,447.499,928.0
2022-07-13 12:30:00,460.56,460.66,459.18,459.76,1200.0,447.742,447.8393,446.4004,446.9643,1200.0
2022-07-13 12:40:00,459.15,459.87,458.69,458.69,1947.0,446.3713,447.0712,445.9241,445.9241,1947.0
2022-07-13 12:50:00,458.48,459.56,458.24,459.13,1883.0,445.7199,446.7699,445.4866,446.3518,1883.0
2022-07-13 13:00:00,459.06,460.26,458.69,459.34,4007.0,446.2838,447.4504,445.9241,446.556,4007.0
2022-07-13 13:10:00,459.31,459.77,457.61,457.83,4497.0,446.5268,446.974,444.8741,445.088,4497.0
2022-07-13 13:20:00,457.93,459.0,457.93,458.31,2723.0,445.1852,446.2255,445.1852,445.5547,2723.0
2022-07-13 13:30:00,458.25,458.43,457.21,457.83,5841.0,445.4963,445.6713,444.4853,445.088,5841.0
2022-07-13 13:40:00,457.87,458.41,457.43,457.43,2003.0,445.1269,445.6519,444.6992,444.6992,2003.0
2022-07-13 13:50:00,457.2,458.63,457.05,458.63,3599.0,444.4756,445.8658,444.3297,445.8658,3599.0
2022-07-13 14:00:00,458.27,458.27,456.16,456.89,7333.0,445.5158,445.5158,443.4645,444.1742,7333.0
2022-07-13 14:10:00,456.96,458.16,456.96,458.16,1983.0,444.2422,445.4088,444.2422,445.4088,1983.0
2022-07-13 14:20:00,458.16,459.04,457.74,458.1,4562.0,445.4088,446.2643,445.0005,445.3505,4562.0
2022-07-13 14:30:00,458.44,459.68,458.42,459.52,3595.0,445.681,446.8865,445.6616,446.731,3595.0
2022-07-13 14:40:00,459.44,459.68,458.34,458.34,3235.0,446.6532,446.8865,445.5838,445.5838,3235.0
2022-07-13 14:50:00,458.55,458.86,457.19,458.86,6125.0,445.788,446.0894,444.4658,446.0894,6125.0
2022-07-13 15:00:00,458.8,459.57,458.21,458.59,3770.0,446.031,446.7796,445.4574,445.8269,3770.0
2022-07-13 15:10:00,458.73,459.31,458.52,458.99,3227.0,445.963,446.5268,445.7588,446.2157,3227.0
2022-07-13 15:20:00,459.18,459.38,458.74,459.36,2915.0,446.4004,446.5949,445.9727,446.5754,2915.0
2022-07-13 15:30:00,459.03,459.03,457.45,458.36,8868.0,446.2546,446.2546,444.7186,445.6033,8868.0
2022-07-13 15:40:00,458.22,458.31,456.18,456.66,9098.0,445.4672,445.5547,443.4839,443.9506,9098.0
2022-07-13 15:50:00,456.66,456.84,453.87,454.34,53169.0,443.9506,444.1256,441.2382,441.6952,53169.0
2022-07-14 09:30:00,445.9,447.97,445.9,446.41,6062.0,433.49,435.5024,433.49,433.9859,6062.0
2022-07-14 09:40:00,446.22,446.28,444.72,445.03,3524.0,433.8011,433.8595,432.3429,432.6443,3524.0
2022-07-14 09:50:00,444.79,445.62,442.08,442.08,12506.0,432.4109,433.2178,429.7764,429.7764,12506.0
2022-07-14 10:00:00,442.02,443.69,441.63,443.55,13019.0,429.718,431.3416,429.3389,431.2055,13019.0
2022-07-14 10:10:00,443.55,444.18,442.33,442.4,4116.0,431.2055,431.8179,430.0194,430.0875,4116.0
2022-07-14 10:20:00,442.43,444.41,442.42,444.2,12800.0,430.1166,432.0415,430.1069,431.8374,12800.0
2022-07-14 10:30:00,444.56,447.88,444.56,447.87,2558.0,432.1873,435.4149,432.1873,435.4052,2558.0
2022-07-14 10:40:00,448.26,449.0,447.63,449.0,1600.0,435.7844,436.5038,435.1719,436.5038,1600.0
2022-07-14 10:50:00,448.93,449.61,448.69,449.29,3541.0,436.4357,437.0968,436.2024,436.7857,3541.0
2022-07-14 11:00:00,449.52,450.63,448.97,449.17,3493.0,437.0093,438.0884,436.4746,436.669,3493.0
2022-07-14 11:10:00,449.81,451.06,449.73,451.02,5167.0,437.2912,438.5064,437.2135,438.4676,5167.0
2022-07-14 11:20:00,451.38,452.41,450.93,451.67,6400.0,438.8175,439.8189,438.3801,439.0995,6400.0
2022-07-14 11:30:00,451.81,451.82,450.31,451.42,3476.0,439.2356,439.2453,437.7773,438.8564,3476.0
2022-07-14 11:40:00,450.84,453.09,450.84,453.06,2252.0,438.2926,440.4799,438.2926,440.4508,2252.0
2022-07-14 11:50:00,452.24,452.99,452.0,452.0,1202.0,439.6536,440.3827,439.4203,439.4203,1202.0
2022-07-14 12:00:00,451.95,452.37,451.59,452.22,1516.0,439.3717,439.78,439.0217,439.6342,1516.0
2022-07-14 12:10:00,451.46,452.51,451.46,452.24,1831.0,438.8953,439.9161,438.8953,439.6536,1831.0
2022-07-14 12:20:00,452.48,452.63,451.06,451.06,1755.0,439.8869,440.0327,438.5064,438.5064,1755.0
2022-07-14 12:30:00,451.37,451.65,449.25,449.25,2315.0,438.8078,439.08,436.7468,436.7468,2315.0
2022-07-14 12:40:00,449.23,449.54,448.51,448.52,1100.0,436.7274,437.0287,436.0274,436.0371,1100.0
2022-07-14 12:50:00,448.63,450.78,448.61,450.66,2100.0,436.1441,438.2342,436.1246,438.1176,2100.0
2022-07-14 13:00:00,450.56,451.49,450.24,451.47,5429.0,438.0204,438.9245,437.7093,438.905,5429.0
2022-07-14 13:10:00,451.49,452.33,451.12,451.99,1973.0,438.9245,439.7411,438.5648,439.4106,1973.0
2022-07-14 13:20:00,452.55,452.96,452.22,452.36,1650.0,439.955,440.3536,439.6342,439.7703,1650.0
2022-07-14 13:30:00,452.12,452.18,450.8,451.15,3248.0,439.5369,439.5953,438.2537,438.5939,3248.0
2022-07-14 13:40:00,451.03,451.53,451.02,451.44,1270.0,438.4773,438.9634,438.4676,438.8759,1270.0
2022-07-14 13:50:00,451.06,452.29,451.05,451.5,2002.0,438.5064,439.7022,438.4967,438.9342,2002.0
2022-07-14 14:00:00,451.71,452.77,451.7,452.66,3515.0,439.1383,440.1688,439.1286,440.0619,3515.0
2022-07-14 14:10:00,452.16,453.55,452.08,453.55,2095.0,439.5758,440.9271,439.498,440.9271,2095.0
2022-07-14 14:20:00,453.54,454.12,453.38,453.93,1320.0,440.9174,441.4813,440.7619,441.2966,1320.0
2022-07-14 14:30:00,454.07,456.11,453.83,455.47,6801.0,441.4327,443.4159,441.1993,442.7937,6801.0
2022-07-14 14:40:00,454.64,455.32,454.52,455.32,3233.0,441.9868,442.6479,441.8701,442.6479,3233.0
2022-07-14 14:50:00,455.21,455.86,454.86,455.53,3084.0,442.5409,443.1728,442.2007,442.852,3084.0
2022-07-14 15:00:00,456.01,456.01,454.69,455.04,1541.0,443.3187,443.3187,442.0354,442.3757,1541.0
2022-07-14 15:10:00,454.95,456.58,454.74,456.58,3012.0,442.2882,443.8728,442.084,443.8728,3012.0
2022-07-14 15:20:00,456.56,456.97,455.99,455.99,3106.0,443.8534,444.252,443.2992,443.2992,3106.0
2022-07-14 15:30:00,455.73,456.48,455.57,456.48,4265.0,443.0465,443.7756,442.8909,443.7756,4265.0
2022-07-14 15:40:00,456.32,456.33,454.88,455.23,4416.0,443.62,443.6298,442.2201,442.5604,4416.0
2022-07-14 15:50:00,455.7,457.23,455.69,456.15,10783.0,443.0173,444.5047,443.0076,443.4548,10783.0
2022-07-15 09:30:00,462.97,463.56,461.4,461.4,10023.0,450.085,450.6585,448.5587,448.5587,10023.0
2022-07-15 09:40:00,461.24,461.24,460.88,460.88,200.0,448.4031,448.4031,448.0531,448.0531,200.0
2022-07-15 09:50:00,459.13,459.2,457.53,458.91,600.0,446.3518,446.4199,444.7964,446.138,600.0
2022-07-15 10:00:00,460.06,462.46,458.7,459.11,2799.0,447.256,449.5892,445.9338,446.3324,2799.0
2022-07-15 10:10:00,458.67,459.53,458.21,458.81,1570.0,445.9046,446.7407,445.4574,446.0407,1570.0
2022-07-15 10:20:00,458.34,459.63,458.31,459.06,2430.0,445.5838,446.8379,445.5547,446.2838,2430.0
2022-07-15 10:30:00,459.21,459.37,458.39,458.39,2876.0,446.4296,446.5852,445.6324,445.6324,2876.0
2022-07-15 10:40:00,458.28,460.48,458.28,460.04,5668.0,445.5255,447.6643,445.5255,447.2365,5668.0
2022-07-15 10:50:00,460.38,460.38,460.05,460.06,300.0,447.5671,447.5671,447.2462,447.256,300.0
2022-07-15 11:00:00,460.0,460.25,459.4,460.13,1611.0,447.1976,447.4407,446.6143,447.324,1611.0
2022-07-15 11:10:00,460.12,460.12,459.64,459.64,1208.0,447.3143,447.3143,446.8476,446.8476,1208.0
2022-07-15 11:20:00,459.79,460.4,459.31,459.69,1600.0,446.9935,447.5865,446.5268,446.8963,1600.0
2022-07-15 11:30:00,459.61,460.12,459.3,460.12,2101.0,446.8185,447.3143,446.5171,447.3143,2101.0
2022-07-15 11:40:00,459.77,460.42,459.72,460.3,1200.0,446.974,447.6059,446.9254,447.4893,1200.0
2022-07-15 11:50:00,459.95,460.36,459.94,460.31,600.0,447.149,447.5476,447.1393,447.499,600.0
2022-07-15 12:00:00,460.14,460.22,459.54,459.54,922.0,447.3337,447.4115,446.7504,446.7504,922.0
2022-07-15 12:10:00,459.61,459.82,459.53,459.78,1040.0,446.8185,447.0226,446.7407,446.9837,1040.0
2022-07-15 12:20:00,459.67,459.98,459.45,459.57,723.0,446.8768,447.1782,446.6629,446.7796,723.0
2022-07-15 12:30:00,459.83,459.83,458.71,458.71,1750.0,447.0324,447.0324,445.9435,445.9435,1750.0
2022-07-15 12:40:00,458.48,458.7,458.21,458.42,1601.0,445.7199,445.9338,445.4574,445.6616,1601.0
2022-07-15 12:50:00,458.58,460.01,458.4,459.52,1600.0,445.8171,447.2073,445.6422,446.731,1600.0
2022-07-15 13:00:00,459.51,459.51,459.05,459.36,1225.0,446.7213,446.7213,446.2741,446.5754,1225.0
2022-07-15 13:10:00,459.73,459.73,459.54,459.66,700.0,446.9351,446.9351,446.7504,446.8671,700.0
2022-07-15 13:20:00,459.43,459.8,458.86,459.8,2053.0,446.6435,447.0032,446.0894,447.0032,2053.0
2022-07-15 13:30:00,459.64,459.66,458.93,458.93,2083.0,446.8476,446.8671,446.1574,446.1574,2083.0
2022-07-15 13:40:00,458.79,458.79,458.16,458.16,1770.0,446.0213,446.0213,445.4088,445.4088,1770.0
2022-07-15 13:50:00,457.96,458.0,456.89,456.89,1890.0,445.2144,445.2533,444.1742,444.1742,1890.0
2022-07-15 14:00:00,457.13,457.22,456.62,457.2,700.0,444.4075,444.495,443.9117,444.4756,700.0
2022-07-15 14:10:00,457.46,457.48,457.23,457.42,644.0,444.7283,444.7478,444.5047,444.6894,644.0
2022-07-15 14:20:00,457.42,458.56,457.42,457.76,3895.0,444.6894,445.7977,444.6894,445.02,3895.0
2022-07-15 14:30:00,458.02,458.03,457.42,457.61,701.0,445.2727,445.2825,444.6894,444.8741,701.0
2022-07-15 14:40:00,457.63,458.05,457.58,457.8,900.0,444.8936,445.3019,444.845,445.0589,900.0
2022-07-15 14:50:00,457.62,457.62,457.24,457.3,1718.0,444.8839,444.8839,444.5144,444.5728,1718.0
2022-07-15 15:00:00,457.06,457.46,456.94,457.28,3000.0,444.3394,444.7283,444.2228,444.5533,3000.0
2022-07-15 15:10:00,457.23,457.3,456.84,456.84,2644.0,444.5047,444.5728,444.1256,444.1256,2644.0
2022-07-15 15:20:00,456.87,456.87,455.63,456.43,5569.0,444.1547,444.1547,442.9492,443.727,5569.0
2022-07-15 15:30:00,456.32,456.5,455.78,456.36,4859.0,443.62,443.795,443.0951,443.6589,4859.0
2022-07-15 15:40:00,456.53,457.49,456.53,456.92,5524.0,443.8242,444.7575,443.8242,444.2033,5524.0
2022-07-15 15:50:00,457.06,457.76,456.42,457.46,28647.0,444.3394,445.02,443.7173,444.7283,28647.0
2022-07-18 09:30:00,458.67,461.66,458.67,461.66,3945.0,445.9046,448.8114,445.9046,448.8114,3945.0
2022-07-18 09:40:00,460.52,460.52,457.79,459.39,2950.0,447.7032,447.7032,445.0491,446.6046,2950.0
2022-07-18 09:50:00,460.18,460.18,458.02,458.02,1601.0,447.3726,447.3726,445.2727,445.2727,1601.0
2022-07-18 10:00:00,457.32,458.74,457.05,457.59,2800.0,444.5922,445.9727,444.3297,444.8547,2800.0
2022-07-18 10:10:00,457.56,460.18,456.61,458.5,2828.0,444.8255,447.3726,443.902,445.7394,2828.0
2022-07-18 10:20:00,458.43,459.11,457.24,457.8,2551.0,445.6713,446.3324,444.5144,445.0589,2551.0
2022-07-18 10:30:00,457.21,458.35,457.13,457.6,3879.0,444.4853,445.5935,444.4075,444.8644,3879.0
2022-07-18 10:40:00,457.6,457.91,456.45,456.46,3828.0,444.8644,445.1658,443.7464,443.7561,3828.0
2022-07-18 10:50:00,456.76,457.65,456.38,457.06,4233.0,444.0478,444.913,443.6784,444.3394,4233.0
2022-07-18 11:00:00,456.79,456.79,455.25,456.15,3500.0,444.077,444.077,442.5798,443.4548,3500.0
2022-07-18 11:10:00,456.34,456.38,455.09,456.05,4279.0,443.6395,443.6784,442.4243,443.3576,4279.0
2022-07-18 11:20:00,456.4,456.4,454.84,456.27,3137.0,443.6978,443.6978,442.1812,443.5714,3137.0
2022-07-18 11:30:00,456.03,456.61,455.91,455.91,2277.0,443.3381,443.902,443.2215,443.2215,2277.0
2022-07-18 11:40:00,455.91,456.88,455.91,456.42,3724.0,443.2215,444.1645,443.2215,443.7173,3724.0
2022-07-18 11:50:00,456.34,457.63,456.34,457.56,5208.0,443.6395,444.8936,443.6395,444.8255,5208.0
2022-07-18 12:00:00,457.72,457.75,456.43,456.86,3424.0,444.9811,445.0102,443.727,444.145,3424.0
2022-07-18 12:10:00,456.8,457.06,455.72,455.73,1500.0,444.0867,444.3394,443.0367,443.0465,1500.0
2022-07-18 12:20:00,455.69,456.47,455.69,456.44,2400.0,443.0076,443.7659,443.0076,443.7367,2400.0
2022-07-18 12:30:00,456.69,457.33,456.58,457.33,1811.0,443.9797,444.6019,443.8728,444.6019,1811.0
2022-07-18 12:40:00,457.35,458.2,457.35,458.06,3476.0,444.6214,445.4477,444.6214,445.3116,3476.0
2022-07-18 12:50:00,458.62,459.05,457.62,457.84,2147.0,445.856,446.2741,444.8839,445.0977,2147.0
2022-07-18 13:00:00,458.1,458.2,457.67,457.67,1495.0,445.3505,445.4477,444.9325,444.9325,1495.0
2022-07-18 13:10:00,457.53,458.69,457.53,457.72,3382.0,444.7964,445.9241,444.7964,444.9811,3382.0
2022-07-18 13:20:00,457.61,458.45,457.19,458.31,1987.0,444.8741,445.6908,444.4658,445.5547,1987.0
2022-07-18 13:30:00,458.08,458.08,456.48,457.17,2918.0,445.3311,445.3311,443.7756,444.4464,2918.0
2022-07-18 13:40:00,456.75,457.15,455.19,455.19,1201.0,444.0381,444.4269,442.5215,442.5215,1201.0
2022-07-18 13:50:00,454.88,455.99,454.88,455.99,3609.0,442.2201,443.2992,442.2201,443.2992,3609.0
2022-07-18 14:00:00,455.45,455.75,454.29,454.99,4000.0,442.7743,443.0659,441.6465,442.3271,4000.0
2022-07-18 14:10:00,454.73,455.54,454.67,455.36,1914.0,442.0743,442.8618,442.016,442.6868,1914.0
2022-07-18 14:20:00,455.35,455.72,454.94,455.22,2800.0,442.677,443.0367,442.2785,442.5507,2800.0
2022-07-18 14:30:00,455.34,455.57,455.29,455.57,1000.0,442.6673,442.8909,442.6187,442.8909,1000.0
2022-07-18 14:40:00,455.48,455.94,454.54,455.94,3468.0,442.8034,443.2506,441.8896,443.2506,3468.0
2022-07-18 14:50:00,455.43,455.69,454.51,455.13,3000.0,442.7548,443.0076,441.8604,442.4632,3000.0
2022-07-18 15:00:00,455.65,456.12,455.47,456.07,2951.0,442.9687,443.4256,442.7937,443.377,2951.0
2022-07-18 15:10:00,456.27,457.01,455.99,457.01,2200.0,443.5714,444.2908,443.2992,444.2908,2200.0
2022-07-18 15:20:00,457.45,457.45,455.99,456.15,3200.0,444.7186,444.7186,443.2992,443.4548,3200.0
2022-07-18 15:30:00,455.91,456.16,454.54,454.54,3187.0,443.2215,443.4645,441.8896,441.8896,3187.0
2022-07-18 15:40:00,454.81,454.81,452.46,452.58,6774.0,442.1521,442.1521,439.8675,439.9841,6774.0
2022-07-18 15:50:00,452.8,453.8,452.58,453.26,23239.0,440.198,441.1702,439.9841,440.6452,23239.0
2022-07-19 09:30:00,458.94,460.42,458.65,458.65,2767.0,446.1671,447.6059,445.8852,445.8852,2767.0
2022-07-19 09:40:00,459.18,459.59,457.42,458.74,3230.0,446.4004,446.799,444.6894,445.9727,3230.0
2022-07-19 09:50:00,458.93,458.93,456.61,457.59,1736.0,446.1574,446.1574,443.902,444.8547,1736.0
2022-07-19 10:00:00,459.06,459.73,458.21,458.22,2337.0,446.2838,446.9351,445.4574,445.4672,2337.0
2022-07-19 10:10:00,458.87,460.4,458.87,459.58,1747.0,446.0991,447.5865,446.0991,446.7893,1747.0
2022-07-19 10:20:00,458.97,460.0,458.97,460.0,1100.0,446.1963,447.1976,446.1963,447.1976,1100.0
2022-07-19 10:30:00,460.37,460.74,459.58,460.68,2200.0,447.5573,447.917,446.7893,447.8587,2200.0
2022-07-19 10:40:00,460.44,461.54,460.44,461.2,2200.0,447.6254,448.6948,447.6254,448.3642,2200.0
2022-07-19 10:50:00,461.77,462.0,461.45,461.98,2149.0,448.9184,449.142,448.6073,449.1225,2149.0
2022-07-19 11:00:00,462.28,463.09,462.23,463.09,1382.0,449.4142,450.2016,449.3656,450.2016,1382.0
2022-07-19 11:10:00,463.27,463.51,462.57,462.75,2302.0,450.3766,450.6099,449.6961,449.8711,2302.0
2022-07-19 11:20:00,462.81,463.22,462.81,462.98,1923.0,449.9294,450.328,449.9294,450.0947,1923.0
2022-07-19 11:30:00,463.03,464.18,463.0,463.44,5779.0,450.1433,451.2613,450.1141,450.5419,5779.0
2022-07-19 11:40:00,463.12,463.12,462.18,462.18,1621.0,450.2308,450.2308,449.317,449.317,1621.0
2022-07-19 11:50:00,462.35,462.36,462.0,462.25,914.0,449.4822,449.4919,449.142,449.385,914.0
2022-07-19 12:00:00,462.14,462.14,459.68,459.68,2525.0,449.2781,449.2781,446.8865,446.8865,2525.0
2022-07-19 12:10:00,459.42,460.4,459.24,460.25,2300.0,446.6338,447.5865,446.4588,447.4407,2300.0
2022-07-19 12:20:00,460.51,461.17,460.51,460.96,700.0,447.6934,448.3351,447.6934,448.1309,700.0
2022-07-19 12:30:00,461.02,461.58,460.83,461.48,1400.0,448.1892,448.7337,448.0045,448.6364,1400.0
2022-07-19 12:40:00,461.54,461.72,461.47,461.64,2741.0,448.6948,448.8698,448.6267,448.792,2741.0
2022-07-19 12:50:00,461.8,462.01,461.53,461.81,2043.0,448.9475,449.1517,448.685,448.9573,2043.0
2022-07-19 13:00:00,461.87,462.05,461.16,461.27,2714.0,449.0156,449.1906,448.3253,448.4323,2714.0
2022-07-19 13:10:00,461.12,461.12,460.54,461.04,1833.0,448.2865,448.2865,447.7226,448.2087,1833.0
2022-07-19 13:20:00,460.49,460.76,460.37,460.76,1200.0,447.674,447.9365,447.5573,447.9365,1200.0
2022-07-19 13:30:00,460.54,460.59,460.37,460.59,600.0,447.7226,447.7712,447.5573,447.7712,600.0
2022-07-19 13:40:00,460.8,461.36,460.72,460.94,2843.0,447.9754,448.5198,447.8976,448.1115,2843.0
2022-07-19 13:50:00,460.91,461.3,460.65,461.13,2524.0,448.0823,448.4614,447.8295,448.2962,2524.0
2022-07-19 14:00:00,461.74,462.91,461.44,462.71,1688.0,448.8892,450.0266,448.5975,449.8322,1688.0
2022-07-19 14:10:00,462.55,462.71,462.11,462.31,4710.0,449.6767,449.8322,449.2489,449.4433,4710.0
2022-07-19 14:20:00,462.37,462.91,462.25,462.81,2777.0,449.5017,450.0266,449.385,449.9294,2777.0
2022-07-19 14:30:00,462.99,463.71,462.68,463.11,7061.0,450.1044,450.8044,449.803,450.2211,7061.0
2022-07-19 14:40:00,462.97,463.2,462.25,462.61,2534.0,450.085,450.3086,449.385,449.735,2534.0
2022-07-19 14:50:00,463.1,463.71,462.82,462.82,4266.0,450.2113,450.8044,449.9391,449.9391,4266.0
2022-07-19 15:00:00,462.99,463.35,462.7,463.13,2124.0,450.1044,450.4544,449.8225,450.2405,2124.0
2022-07-19 15:10:00,463.07,463.11,462.71,463.09,1800.0,450.1822,450.2211,449.8322,450.2016,1800.0
2022-07-19 15:20:00,463.0,464.79,462.95,464.37,3995.0,450.1141,451.8543,450.0655,451.446,3995.0
2022-07-19 15:30:00,464.59,466.43,464.59,466.43,5278.0,451.6599,453.4487,451.6599,453.4487,5278.0
2022-07-19 15:40:00,466.36,467.62,466.2,466.33,9378.0,453.3806,454.6056,453.2251,453.3515,9378.0
2022-07-19 15:50:00,466.38,466.43,465.42,465.56,27138.0,453.4001,453.4487,452.4668,452.6029,27138.0
2022-07-20 09:30:00,466.81,467.75,465.7,467.09,5945.0,453.8181,454.7319,452.739,454.0903,5945.0
2022-07-20 09:40:00,466.24,466.24,466.24,466.24,200.0,453.264,453.264,453.264,453.264,200.0
2022-07-20 09:50:00,465.85,465.85,465.85,465.85,100.0,452.8848,452.8848,452.8848,452.8848,100.0
2022-07-20 10:00:00,465.58,465.76,462.62,463.21,3670.0,452.6223,452.7973,449.7447,450.3183,3670.0
2022-07-20 10:10:00,463.21,463.21,463.21,463.21,0.0,450.3183,450.3183,450.3183,450.3183,0.0
2022-07-20 10:20:00,465.1,465.8,465.1,465.72,766.0,452.1557,452.8362,452.1557,452.7584,766.0
2022-07-20 10:30:00,465.18,465.55,464.49,465.55,1442.0,452.2335,452.5932,451.5627,452.5932,1442.0
2022-07-20 10:40:00,465.56,465.87,465.36,465.87,337.0,452.6029,452.9043,452.4085,452.9043,337.0
2022-07-20 10:50:00,466.37,467.0,465.89,466.48,1377.0,453.3903,454.0028,452.9237,453.4973,1377.0
2022-07-20 11:00:00,467.12,468.04,466.73,467.05,1168.0,454.1195,455.0139,453.7403,454.0514,1168.0
2022-07-20 11:10:00,467.61,467.61,467.13,467.13,1378.0,454.5958,454.5958,454.1292,454.1292,1378.0
2022-07-20 11:20:00,467.13,467.31,466.91,467.26,950.0,454.1292,454.3042,453.9153,454.2556,950.0
2022-07-20 11:30:00,467.14,467.71,467.03,467.03,1694.0,454.1389,454.693,454.032,454.032,1694.0
2022-07-20 11:40:00,467.66,467.89,467.66,467.89,790.0,454.6444,454.868,454.6444,454.868,790.0
2022-07-20 11:50:00,468.19,468.4,467.74,468.22,2300.0,455.1597,455.3638,454.7222,455.1889,2300.0
2022-07-20 12:00:00,468.14,468.39,467.78,468.39,900.0,455.1111,455.3541,454.7611,455.3541,900.0
2022-07-20 12:10:00,468.27,468.27,467.45,467.46,1068.0,455.2375,455.2375,454.4403,454.45,1068.0
2022-07-20 12:20:00,467.55,468.02,467.45,468.02,575.0,454.5375,454.9944,454.4403,454.9944,575.0
2022-07-20 12:30:00,467.49,468.07,467.49,467.63,1557.0,454.4792,455.043,454.4792,454.6153,1557.0
2022-07-20 12:40:00,467.47,467.47,465.06,465.48,1900.0,454.4597,454.4597,452.1168,452.5251,1900.0
2022-07-20 12:50:00,465.12,466.79,465.12,466.79,1000.0,452.1751,453.7987,452.1751,453.7987,1000.0
2022-07-20 13:00:00,465.49,465.86,465.25,465.65,1800.0,452.5348,452.8945,452.3015,452.6904,1800.0
2022-07-20 13:10:00,465.13,466.26,465.13,466.26,300.0,452.1849,453.2834,452.1849,453.2834,300.0
2022-07-20 13:20:00,465.89,466.44,465.17,465.86,1343.0,452.9237,453.4584,452.2237,452.8945,1343.0
2022-07-20 13:30:00,466.57,467.26,465.7,466.32,1600.0,453.5848,454.2556,452.739,453.3417,1600.0
2022-07-20 13:40:00,466.08,466.94,466.08,466.17,1011.0,453.1084,453.9445,453.1084,453.1959,1011.0
2022-07-20 13:50:00,466.22,466.62,465.84,465.85,2356.0,453.2445,453.6334,452.8751,452.8848,2356.0
2022-07-20 14:00:00,466.58,466.92,466.52,466.59,1068.0,453.5945,453.925,453.5362,453.6042,1068.0
2022-07-20 14:10:00,466.71,467.46,466.12,467.46,900.0,453.7209,454.45,453.1473,454.45,900.0
2022-07-20 14:20:00,467.68,467.86,467.14,467.57,1189.0,454.6639,454.8389,454.1389,454.5569,1189.0
2022-07-20 14:30:00,467.7,468.28,467.39,467.51,2706.0,454.6833,455.2472,454.382,454.4986,2706.0
2022-07-20 14:40:00,467.65,467.77,467.37,467.72,1032.0,454.6347,454.7514,454.3625,454.7028,1032.0
2022-07-20 14:50:00,467.84,468.49,467.66,468.49,2639.0,454.8194,455.4513,454.6444,455.4513,2639.0
2022-07-20 15:00:00,468.54,469.57,468.41,468.41,2500.0,455.4999,456.5013,455.3736,455.3736,2500.0
2022-07-20 15:10:00,468.94,470.0,468.92,470.0,1200.0,455.8888,456.9193,455.8694,456.9193,1200.0
2022-07-20 15:20:00,469.3,471.4,469.29,471.35,3530.0,456.2388,458.2803,456.2291,458.2317,3530.0
2022-07-20 15:30:00,471.31,471.31,470.56,471.08,5086.0,458.1929,458.1929,457.4637,457.9693,5086.0
2022-07-20 15:40:00,471.15,472.03,470.39,471.63,7484.0,458.0373,458.8928,457.2985,458.5039,7484.0
2022-07-20 15:50:00,471.65,472.03,470.76,471.4,19378.0,458.5234,458.8928,457.6582,458.2803,19378.0
2022-07-21 09:30:00,470.25,470.25,466.43,466.85,3211.0,457.1624,457.1624,453.4487,453.857,3211.0
2022-07-21 09:40:00,468.72,469.73,466.55,468.18,1332.0,455.6749,456.6568,453.5653,455.15,1332.0
2022-07-21 09:50:00,469.77,472.23,469.77,471.21,1100.0,456.6957,459.0872,456.6957,458.0956,1100.0
2022-07-21 10:00:00,470.46,470.87,468.74,469.63,3914.0,457.3665,457.7651,455.6944,456.5596,3914.0
2022-07-21 10:10:00,469.57,470.5,468.22,469.79,7908.0,456.5013,457.4054,455.1889,456.7152,7908.0
2022-07-21 10:20:00,470.09,470.09,468.14,468.62,2217.0,457.0068,457.0068,455.1111,455.5777,2217.0
2022-07-21 10:30:00,468.15,469.56,467.61,469.56,2366.0,455.1208,456.4916,454.5958,456.4916,2366.0
2022-07-21 10:40:00,468.61,469.51,468.61,468.96,750.0,455.568,456.443,455.568,455.9083,750.0
2022-07-21 10:50:00,468.98,471.08,468.53,470.91,3365.0,455.9277,457.9693,455.4902,457.804,3365.0
2022-07-21 11:00:00,470.68,470.91,470.02,470.02,3381.0,457.5804,457.804,456.9388,456.9388,3381.0
2022-07-21 11:10:00,470.34,470.36,469.47,470.16,2600.0,457.2499,457.2693,456.4041,457.0749,2600.0
2022-07-21 11:20:00,470.16,470.16,469.0,469.0,2109.0,457.0749,457.0749,455.9471,455.9471,2109.0
2022-07-21 11:30:00,468.98,469.91,468.61,469.91,1203.0,455.9277,456.8318,455.568,456.8318,1203.0
2022-07-21 11:40:00,469.1,469.92,469.09,469.47,806.0,456.0444,456.8415,456.0346,456.4041,806.0
2022-07-21 11:50:00,469.53,470.69,469.53,470.69,604.0,456.4624,457.5901,456.4624,457.5901,604.0
2022-07-21 12:00:00,470.77,471.94,470.77,471.79,1700.0,457.6679,458.8053,457.6679,458.6595,1700.0
2022-07-21 12:10:00,471.95,471.95,471.45,471.45,1008.0,458.815,458.815,458.329,458.329,1008.0
2022-07-21 12:20:00,471.72,471.94,471.38,471.76,2925.0,458.5914,458.8053,458.2609,458.6303,2925.0
2022-07-21 12:30:00,472.56,472.56,472.14,472.33,680.0,459.4081,459.4081,458.9998,459.1845,680.0
2022-07-21 12:40:00,472.26,472.56,472.05,472.06,1389.0,459.1164,459.4081,458.9123,458.922,1389.0
2022-07-21 12:50:00,472.21,472.21,471.36,471.36,631.0,459.0678,459.0678,458.2415,458.2415,631.0
2022-07-21 13:00:00,471.66,471.66,470.97,471.13,1300.0,458.5331,458.5331,457.8623,458.0179,1300.0
2022-07-21 13:10:00,471.02,471.54,470.94,471.54,1071.0,457.9109,458.4165,457.8332,458.4165,1071.0
2022-07-21 13:20:00,471.38,471.53,470.51,470.8,1402.0,458.2609,458.4067,457.4151,457.697,1402.0
2022-07-21 13:30:00,470.23,470.62,470.06,470.41,1266.0,457.1429,457.5221,456.9776,457.3179,1266.0
2022-07-21 13:40:00,470.48,471.21,470.48,470.7,1397.0,457.386,458.0956,457.386,457.5998,1397.0
2022-07-21 13:50:00,470.56,471.0,470.56,471.0,2135.0,457.4637,457.8915,457.4637,457.8915,2135.0
2022-07-21 14:00:00,471.0,471.14,470.38,471.14,1500.0,457.8915,458.0276,457.2887,458.0276,1500.0
2022-07-21 14:10:00,471.23,472.25,471.08,472.25,1146.0,458.1151,459.1067,457.9693,459.1067,1146.0
2022-07-21 14:20:00,472.21,472.21,471.65,471.65,1205.0,459.0678,459.0678,458.5234,458.5234,1205.0
2022-07-21 14:30:00,471.67,471.67,471.06,471.06,1609.0,458.5428,458.5428,457.9498,457.9498,1609.0
2022-07-21 14:40:00,470.57,470.57,469.98,470.0,696.0,457.4734,457.4734,456.8999,456.9193,696.0
2022-07-21 14:50:00,470.41,471.35,470.18,471.33,2256.0,457.3179,458.2317,457.0943,458.2123,2256.0
2022-07-21 15:00:00,471.33,472.08,471.24,472.08,3299.0,458.2123,458.9414,458.1248,458.9414,3299.0
2022-07-21 15:10:00,472.16,472.17,471.59,471.97,1912.0,459.0192,459.0289,458.4651,458.8345,1912.0
2022-07-21 15:20:00,472.02,472.55,471.97,472.54,2966.0,458.8831,459.3983,458.8345,459.3886,2966.0
2022-07-21 15:30:00,472.57,472.57,472.01,472.16,3807.0,459.4178,459.4178,458.8734,459.0192,3807.0
2022-07-21 15:40:00,472.25,472.47,471.82,471.98,6486.0,459.1067,459.3206,458.6887,458.8442,6486.0
2022-07-21 15:50:00,472.03,473.45,472.03,473.21,30859.0,458.8928,460.2733,458.8928,460.04,30859.0
2022-07-22 09:30:00,475.89,475.89,473.85,474.25,1967.0,462.6454,462.6454,460.6622,461.051,1967.0
2022-07-22 09:40:00,476.11,476.11,474.57,475.79,2600.0,462.8593,462.8593,461.3621,462.5482,2600.0
2022-07-22 09:50:00,476.18,476.82,474.48,475.26,6706.0,462.9273,463.5495,461.2746,462.0329,6706.0
2022-07-22 10:00:00,475.31,477.41,475.31,477.41,2524.0,462.0815,464.1231,462.0815,464.1231,2524.0
2022-07-22 10:10:00,477.52,477.96,477.02,477.72,1225.0,464.23,464.6578,463.7439,464.4245,1225.0
2022-07-22 10:20:00,478.55,478.95,478.01,478.37,2109.0,465.2314,465.6202,464.7064,465.0564,2109.0
2022-07-22 10:30:00,478.0,478.0,477.2,477.2,847.0,464.6967,464.6967,463.9189,463.9189,847.0
2022-07-22 10:40:00,477.54,477.77,476.33,477.77,2750.0,464.2495,464.4731,463.0731,464.4731,2750.0
2022-07-22 10:50:00,477.68,478.81,477.13,478.76,10387.0,464.3856,465.4841,463.8509,465.4355,10387.0
2022-07-22 11:00:00,478.61,478.61,477.74,477.92,2109.0,465.2897,465.2897,464.4439,464.6189,2109.0
2022-07-22 11:10:00,478.36,478.58,477.66,477.84,729.0,465.0466,465.2605,464.3661,464.5411,729.0
2022-07-22 11:20:00,477.28,477.28,476.35,476.35,1070.0,463.9967,463.9967,463.0926,463.0926,1070.0
2022-07-22 11:30:00,476.11,476.11,475.09,475.1,988.0,462.8593,462.8593,461.8677,461.8774,988.0
2022-07-22 11:40:00,475.01,475.94,474.88,475.75,1500.0,461.7899,462.694,461.6635,462.5093,1500.0
2022-07-22 11:50:00,476.04,476.42,475.2,475.52,3215.0,462.7912,463.1606,461.9746,462.2857,3215.0
2022-07-22 12:00:00,475.34,475.34,474.93,475.03,915.0,462.1107,462.1107,461.7121,461.8093,915.0
2022-07-22 12:10:00,474.69,475.15,474.24,475.15,800.0,461.4788,461.926,461.0413,461.926,800.0
2022-07-22 12:20:00,474.52,474.97,474.36,474.93,700.0,461.3135,461.751,461.158,461.7121,700.0
2022-07-22 12:30:00,474.96,475.34,474.95,475.34,1500.0,461.7413,462.1107,461.7315,462.1107,1500.0
2022-07-22 12:40:00,474.14,474.16,473.84,474.16,403.0,460.9441,460.9635,460.6524,460.9635,403.0
2022-07-22 12:50:00,473.91,474.33,473.91,474.32,300.0,460.7205,461.1288,460.7205,461.1191,300.0
2022-07-22 13:00:00,474.1,474.22,473.86,474.17,2466.0,460.9052,461.0219,460.6719,460.9733,2466.0
2022-07-22 13:10:00,473.84,473.94,473.43,473.52,600.0,460.6524,460.7497,460.2539,460.3413,600.0
2022-07-22 13:20:00,473.39,473.9,473.39,473.9,600.0,460.215,460.7108,460.215,460.7108,600.0
2022-07-22 13:30:00,473.72,473.72,471.59,472.52,1456.0,460.5358,460.5358,458.4651,459.3692,1456.0
2022-07-22 13:40:00,472.35,472.35,471.95,471.95,610.0,459.2039,459.2039,458.815,458.815,610.0
2022-07-22 13:50:00,471.41,471.41,471.01,471.18,400.0,458.2901,458.2901,457.9012,458.0665,400.0
2022-07-22 14:00:00,471.66,471.66,471.22,471.39,1023.0,458.5331,458.5331,458.1054,458.2706,1023.0
2022-07-22 14:10:00,471.1,471.85,471.1,471.85,300.0,457.9887,458.7178,457.9887,458.7178,300.0
2022-07-22 14:20:00,472.06,472.06,471.53,472.01,701.0,458.922,458.922,458.4067,458.8734,701.0
2022-07-22 14:30:00,471.83,473.08,471.83,472.65,800.0,458.6984,459.9136,458.6984,459.4956,800.0
2022-07-22 14:40:00,472.38,472.94,472.38,472.9,1000.0,459.2331,459.7775,459.2331,459.7386,1000.0
2022-07-22 14:50:00,473.23,473.36,472.75,473.19,1695.0,460.0594,460.1858,459.5928,460.0205,1695.0
2022-07-22 15:00:00,473.37,474.02,473.18,473.32,1432.0,460.1955,460.8274,460.0108,460.1469,1432.0
2022-07-22 15:10:00,472.94,474.32,472.94,474.13,2340.0,459.7775,461.1191,459.7775,460.9344,2340.0
2022-07-22 15:20:00,474.22,474.22,473.84,474.21,2100.0,461.0219,461.0219,460.6524,461.0121,2100.0
2022-07-22 15:30:00,474.19,474.36,473.7,473.95,3425.0,460.9927,461.158,460.5163,460.7594,3425.0
2022-07-22 15:40:00,473.67,474.32,473.23,474.22,4059.0,460.4872,461.1191,460.0594,461.0219,4059.0
2022-07-22 15:50:00,474.54,474.54,473.58,473.89,23804.0,461.333,461.333,460.3997,460.7011,23804.0
2022-07-25 09:30:00,473.4,473.4,471.64,472.85,2380.0,460.2247,460.2247,458.5137,459.69,2380.0
2022-07-25 09:40:00,474.49,475.18,473.24,474.95,1700.0,461.2844,461.9551,460.0691,461.7315,1700.0
2022-07-25 09:50:00,474.83,476.46,474.44,475.94,800.0,461.6149,463.1995,461.2357,462.694,800.0
2022-07-25 10:00:00,475.79,476.89,475.07,476.74,2549.0,462.5482,463.6176,461.8482,463.4717,2549.0
2022-07-25 10:10:00,475.75,477.59,475.74,477.59,1338.0,462.5093,464.2981,462.4996,464.2981,1338.0
2022-07-25 10:20:00,477.3,478.55,476.73,476.73,1643.0,464.0161,465.2314,463.462,463.462,1643.0
2022-07-25 10:30:00,476.77,476.77,476.14,476.14,1277.0,463.5009,463.5009,462.8884,462.8884,1277.0
2022-07-25 10:40:00,475.81,476.14,475.81,476.14,243.0,462.5676,462.8884,462.5676,462.8884,243.0
2022-07-25 10:50:00,476.08,476.65,476.08,476.65,1375.0,462.8301,463.3842,462.8301,463.3842,1375.0
2022-07-25 11:00:00,477.59,477.68,477.55,477.66,839.0,464.2981,464.3856,464.2592,464.3661,839.0
2022-07-25 11:10:00,477.3,477.3,477.3,477.3,100.0,464.0161,464.0161,464.0161,464.0161,100.0
2022-07-25 11:20:00,477.66,477.66,477.18,477.49,525.0,464.3661,464.3661,463.8995,464.2009,525.0
2022-07-25 11:30:00,478.18,478.41,478.18,478.41,401.0,464.8717,465.0953,464.8717,465.0953,401.0
2022-07-25 11:40:00,478.19,478.26,477.61,478.26,1709.0,464.8814,464.9494,464.3175,464.9494,1709.0
2022-07-25 11:50:00,478.2,478.42,477.8,478.42,2059.0,464.8911,465.105,464.5022,465.105,2059.0
2022-07-25 12:00:00,478.33,478.38,477.78,477.79,526.0,465.0175,465.0661,464.4828,464.4925,526.0
2022-07-25 12:10:00,477.79,477.79,477.79,477.79,0.0,464.4925,464.4925,464.4925,464.4925,0.0
2022-07-25 12:20:00,476.8,476.8,476.51,476.54,700.0,463.5301,463.5301,463.2481,463.2773,700.0
2022-07-25 12:30:00,476.63,477.0,476.63,477.0,404.0,463.3648,463.7245,463.3648,463.7245,404.0
2022-07-25 12:40:00,477.87,477.87,477.21,477.21,556.0,464.5703,464.5703,463.9287,463.9287,556.0
2022-07-25 12:50:00,477.86,477.86,477.71,477.72,718.0,464.5606,464.5606,464.4147,464.4245,718.0
2022-07-25 13:00:00,478.05,478.43,478.05,478.16,400.0,464.7453,465.1147,464.7453,464.8522,400.0
2022-07-25 13:10:00,478.73,478.93,478.61,478.74,498.0,465.4063,465.6008,465.2897,465.4161,498.0
2022-07-25 13:20:00,478.52,480.0,478.52,479.54,4900.0,465.2022,466.641,465.2022,466.1938,4900.0
2022-07-25 13:30:00,479.47,479.48,479.28,479.4,1680.0,466.1258,466.1355,465.941,466.0577,1680.0
2022-07-25 13:40:00,479.02,479.07,478.46,478.67,1081.0,465.6883,465.7369,465.1439,465.348,1081.0
2022-07-25 13:50:00,479.01,479.01,478.6,478.65,1134.0,465.6786,465.6786,465.28,465.3286,1134.0
2022-07-25 14:00:00,479.03,479.72,478.82,479.31,8152.0,465.698,466.3688,465.4938,465.9702,8152.0
2022-07-25 14:10:00,479.29,479.72,478.86,479.22,3146.0,465.9508,466.3688,465.5327,465.8827,3146.0
2022-07-25 14:20:00,479.19,479.92,479.0,479.35,3755.0,465.8535,466.5632,465.6688,466.0091,3755.0
2022-07-25 14:30:00,479.34,479.52,478.91,479.21,1818.0,465.9994,466.1744,465.5813,465.873,1818.0
2022-07-25 14:40:00,479.49,480.03,479.49,479.52,3095.0,466.1452,466.6702,466.1452,466.1744,3095.0
2022-07-25 14:50:00,479.85,480.11,479.68,479.69,5287.0,466.4952,466.7479,466.3299,466.3396,5287.0
2022-07-25 15:00:00,480.09,480.09,479.48,479.7,2606.0,466.7285,466.7285,466.1355,466.3494,2606.0
2022-07-25 15:10:00,479.99,480.0,479.42,479.58,2464.0,466.6313,466.641,466.0771,466.2327,2464.0
2022-07-25 15:20:00,479.51,479.85,479.34,479.34,1978.0,466.1646,466.4952,465.9994,465.9994,1978.0
2022-07-25 15:30:00,479.39,480.27,479.03,480.27,3710.0,466.048,466.9035,465.698,466.9035,3710.0
2022-07-25 15:40:00,480.21,480.97,480.07,480.79,3723.0,466.8452,467.584,466.7091,467.409,3723.0
2022-07-25 15:50:00,480.98,482.48,480.98,482.48,17757.0,467.5937,469.052,467.5937,469.052,17757.0
2022-07-26 09:30:00,479.91,479.99,477.51,477.92,6561.0,466.5535,466.6313,464.2203,464.6189,6561.0
2022-07-26 09:40:00,479.62,479.62,476.36,476.36,2650.0,466.2716,466.2716,463.1023,463.1023,2650.0
2022-07-26 09:50:00,476.35,477.06,475.69,475.69,1630.0,463.0926,463.7828,462.451,462.451,1630.0
2022-07-26 10:00:00,474.65,476.91,474.65,476.24,2542.0,461.4399,463.637,461.4399,462.9856,2542.0
2022-07-26 10:10:00,475.95,477.0,475.35,476.99,4723.0,462.7037,463.7245,462.1204,463.7148,4723.0
2022-07-26 10:20:00,476.64,476.74,475.89,475.89,997.0,463.3745,463.4717,462.6454,462.6454,997.0
2022-07-26 10:30:00,476.31,476.59,475.66,476.59,4736.0,463.0537,463.3259,462.4218,463.3259,4736.0
2022-07-26 10:40:00,476.69,479.03,476.68,478.74,7197.0,463.4231,465.698,463.4134,465.4161,7197.0
2022-07-26 10:50:00,478.75,480.54,478.28,479.86,8479.0,465.4258,467.166,464.9689,466.5049,8479.0
2022-07-26 11:00:00,479.66,479.9,477.66,477.66,8105.0,466.3105,466.5438,464.3661,464.3661,8105.0
2022-07-26 11:10:00,477.66,477.92,476.29,476.38,2513.0,464.3661,464.6189,463.0343,463.1218,2513.0
2022-07-26 11:20:00,476.34,476.8,476.23,476.23,1300.0,463.0829,463.5301,462.9759,462.9759,1300.0
2022-07-26 11:30:00,475.97,476.54,475.59,475.86,2500.0,462.7232,463.2773,462.3537,462.6162,2500.0
2022-07-26 11:40:00,475.91,475.98,475.06,475.06,1300.0,462.6648,462.7329,461.8385,461.8385,1300.0
2022-07-26 11:50:00,475.05,475.32,474.59,474.59,1600.0,461.8288,462.0913,461.3816,461.3816,1600.0
2022-07-26 12:00:00,474.44,474.88,473.67,474.53,3740.0,461.2357,461.6635,460.4872,461.3232,3740.0
2022-07-26 12:10:00,474.3,474.77,473.85,474.77,1214.0,461.0996,461.5566,460.6622,461.5566,1214.0
2022-07-26 12:20:00,475.0,476.13,475.0,476.13,2406.0,461.7802,462.8787,461.7802,462.8787,2406.0
2022-07-26 12:30:00,475.56,476.05,475.56,476.05,701.0,462.3246,462.8009,462.3246,462.8009,701.0
2022-07-26 12:40:00,475.85,476.52,475.33,476.52,2289.0,462.6065,463.2579,462.101,463.2579,2289.0
2022-07-26 12:50:00,476.25,476.91,476.25,476.85,2925.0,462.9954,463.637,462.9954,463.5787,2925.0
2022-07-26 13:00:00,476.64,477.84,476.64,477.84,854.0,463.3745,464.5411,463.3745,464.5411,854.0
2022-07-26 13:10:00,477.81,478.42,477.66,477.89,3321.0,464.512,465.105,464.3661,464.5897,3321.0
2022-07-26 13:20:00,477.77,478.0,477.3,477.55,3101.0,464.4731,464.6967,464.0161,464.2592,3101.0
2022-07-26 13:30:00,477.47,477.47,476.33,476.87,3479.0,464.1814,464.1814,463.0731,463.5981,3479.0
2022-07-26 13:40:00,476.96,477.03,476.4,476.77,1924.0,463.6856,463.7537,463.1412,463.5009,1924.0
2022-07-26 13:50:00,477.11,477.73,477.11,477.73,1375.0,463.8314,464.4342,463.8314,464.4342,1375.0
2022-07-26 14:00:00,477.63,479.25,477.62,478.49,2359.0,464.337,465.9119,464.3272,465.173,2359.0
2022-07-26 14:10:00,478.03,478.36,477.42,477.42,2056.0,464.7258,465.0466,464.1328,464.1328,2056.0
2022-07-26 14:20:00,477.53,477.88,477.53,477.61,1983.0,464.2397,464.58,464.2397,464.3175,1983.0
2022-07-26 14:30:00,477.79,477.9,477.29,477.29,1500.0,464.4925,464.5994,464.0064,464.0064,1500.0
2022-07-26 14:40:00,477.37,478.17,477.37,478.17,300.0,464.0842,464.8619,464.0842,464.8619,300.0
2022-07-26 14:50:00,478.41,478.41,478.0,478.41,1700.0,465.0953,465.0953,464.6967,465.0953,1700.0
2022-07-26 15:00:00,478.27,478.27,477.82,477.83,325.0,464.9591,464.9591,464.5217,464.5314,325.0
2022-07-26 15:10:00,478.07,479.0,477.87,478.65,2878.0,464.7647,465.6688,464.5703,465.3286,2878.0
2022-07-26 15:20:00,478.69,479.76,478.69,479.74,6440.0,465.3675,466.4077,465.3675,466.3882,6440.0
2022-07-26 15:30:00,479.6,479.73,478.88,479.37,7427.0,466.2521,466.3785,465.5522,466.0285,7427.0
2022-07-26 15:40:00,479.63,479.63,478.72,478.72,6852.0,466.2813,466.2813,465.3966,465.3966,6852.0
2022-07-26 15:50:00,478.98,480.16,478.74,479.06,15842.0,465.6494,466.7965,465.4161,465.7272,15842.0
2022-07-27 09:30:00,478.62,480.38,475.39,477.16,6647.0,465.2994,467.0104,462.1593,463.88,6647.0
2022-07-27 09:40:00,477.17,478.82,476.85,476.86,4390.0,463.8898,465.4938,463.5787,463.5884,4390.0
2022-07-27 09:50:00,477.17,478.03,474.64,474.85,4455.0,463.8898,464.7258,461.4302,461.6343,4455.0
2022-07-27 10:00:00,474.0,475.65,472.99,475.08,4624.0,460.808,462.4121,459.8261,461.8579,4624.0
2022-07-27 10:10:00,475.23,476.13,475.05,475.1,8125.0,462.0038,462.8787,461.8288,461.8774,8125.0
2022-07-27 10:20:00,474.89,476.85,474.88,476.85,2633.0,461.6732,463.5787,461.6635,463.5787,2633.0
2022-07-27 10:30:00,476.38,478.45,476.38,478.31,2512.0,463.1218,465.1341,463.1218,464.998,2512.0
2022-07-27 10:40:00,478.0,481.09,477.68,478.08,14309.0,464.6967,467.7007,464.3856,464.7744,14309.0
2022-07-27 10:50:00,478.09,478.92,477.88,478.92,3221.0,464.7842,465.5911,464.58,465.5911,3221.0
2022-07-27 11:00:00,478.92,478.92,477.1,477.11,3873.0,465.5911,465.5911,463.8217,463.8314,3873.0
2022-07-27 11:10:00,477.34,477.67,476.93,477.48,9839.0,464.055,464.3758,463.6564,464.1911,9839.0
2022-07-27 11:20:00,477.44,478.71,477.17,478.29,9368.0,464.1522,465.3869,463.8898,464.9786,9368.0
2022-07-27 11:30:00,478.3,478.7,477.82,477.99,4100.0,464.9883,465.3772,464.5217,464.6869,4100.0
2022-07-27 11:40:00,478.15,478.15,476.58,476.58,2257.0,464.8425,464.8425,463.3162,463.3162,2257.0
2022-07-27 11:50:00,476.78,477.17,475.79,475.79,2517.0,463.5106,463.8898,462.5482,462.5482,2517.0
2022-07-27 12:00:00,476.1,476.6,475.11,476.6,5767.0,462.8495,463.3356,461.8871,463.3356,5767.0
2022-07-27 12:10:00,476.6,477.31,474.44,475.79,13520.0,463.3356,464.0259,461.2357,462.5482,13520.0
2022-07-27 12:20:00,476.35,477.32,475.68,477.32,2591.0,463.0926,464.0356,462.4412,464.0356,2591.0
2022-07-27 12:30:00,477.53,478.41,476.97,478.27,7335.0,464.2397,465.0953,463.6953,464.9591,7335.0
2022-07-27 12:40:00,478.7,478.74,477.72,477.78,1600.0,465.3772,465.4161,464.4245,464.4828,1600.0
2022-07-27 12:50:00,478.32,478.32,477.05,477.25,2041.0,465.0078,465.0078,463.7731,463.9675,2041.0
2022-07-27 13:00:00,477.52,478.33,477.09,478.33,4785.0,464.23,465.0175,463.812,465.0175,4785.0
2022-07-27 13:10:00,478.62,478.62,477.85,477.86,2013.0,465.2994,465.2994,464.5508,464.5606,2013.0
2022-07-27 13:20:00,478.24,478.79,478.11,478.79,1200.0,464.93,465.4647,464.8036,465.4647,1200.0
2022-07-27 13:30:00,478.12,479.91,478.12,479.9,2663.0,464.8133,466.5535,464.8133,466.5438,2663.0
2022-07-27 13:40:00,479.95,480.2,478.88,479.17,2676.0,466.5924,466.8354,465.5522,465.8341,2676.0
2022-07-27 13:50:00,479.18,481.02,478.08,480.36,3702.0,465.8438,467.6326,464.7744,466.991,3702.0
2022-07-27 14:00:00,479.48,479.56,478.01,479.33,2109.0,466.1355,466.2132,464.7064,465.9896,2109.0
2022-07-27 14:10:00,479.62,480.12,479.23,480.1,1900.0,466.2716,466.7577,465.8924,466.7382,1900.0
2022-07-27 14:20:00,479.71,480.4,478.74,480.4,1400.0,466.3591,467.0299,465.4161,467.0299,1400.0
2022-07-27 14:30:00,480.36,482.14,479.13,481.85,3634.0,466.991,468.7214,465.7952,468.4395,3634.0
2022-07-27 14:40:00,482.71,483.23,481.69,482.88,2300.0,469.2756,469.7811,468.284,469.4408,2300.0
2022-07-27 14:50:00,482.96,484.24,482.51,484.2,2909.0,469.5186,470.763,469.0811,470.7241,2909.0
2022-07-27 15:00:00,484.39,485.78,483.72,485.77,5547.0,470.9088,472.2601,470.2575,472.2504,5547.0
2022-07-27 15:10:00,485.94,488.13,485.9,487.94,6643.0,472.4157,474.5447,472.3768,474.36,6643.0
2022-07-27 15:20:00,487.73,489.6,487.6,489.6,5595.0,474.1559,475.9738,474.0295,475.9738,5595.0
2022-07-27 15:30:00,489.27,489.74,488.51,488.66,6193.0,475.653,476.1099,474.9142,475.06,6193.0
2022-07-27 15:40:00,488.67,489.61,488.45,488.88,9373.0,475.0697,475.9835,474.8558,475.2739,9373.0
2022-07-27 15:50:00,488.87,488.92,486.94,487.3,19610.0,475.2641,475.3127,473.3879,473.7378,19610.0
2022-07-28 09:30:00,491.2,491.57,488.94,488.94,4409.0,477.5293,477.889,475.3322,475.3322,4409.0
2022-07-28 09:40:00,490.67,492.5,490.66,490.9,1799.0,477.014,478.7931,477.0043,477.2376,1799.0
2022-07-28 09:50:00,491.26,492.02,490.52,491.46,5013.0,477.5876,478.3265,476.8682,477.7821,5013.0
2022-07-28 10:00:00,491.46,491.99,490.94,491.39,3009.0,477.7821,478.2973,477.2765,477.714,3009.0
2022-07-28 10:10:00,491.52,492.79,491.52,492.01,7461.0,477.8404,479.075,477.8404,478.3167,7461.0
2022-07-28 10:20:00,492.16,492.71,491.52,492.33,5243.0,478.4626,478.9973,477.8404,478.6278,5243.0
2022-07-28 10:30:00,492.39,492.39,491.54,492.19,4746.0,478.6862,478.6862,477.8598,478.4917,4746.0
2022-07-28 10:40:00,492.19,493.1,491.5,493.1,2942.0,478.4917,479.3764,477.8209,479.3764,2942.0
2022-07-28 10:50:00,492.71,493.1,491.0,493.06,6438.0,478.9973,479.3764,477.3349,479.3375,6438.0
2022-07-28 11:00:00,493.12,493.8,492.88,493.46,2100.0,479.3959,480.0569,479.1625,479.7264,2100.0
2022-07-28 11:10:00,493.32,493.53,493.03,493.37,3676.0,479.5903,479.7944,479.3084,479.6389,3676.0
2022-07-28 11:20:00,493.34,494.21,492.98,493.87,7614.0,479.6097,480.4555,479.2598,480.125,7614.0
2022-07-28 11:30:00,494.1,494.28,493.15,493.28,6504.0,480.3486,480.5236,479.425,479.5514,6504.0
2022-07-28 11:40:00,493.55,494.17,493.35,493.99,2603.0,479.8139,480.4166,479.6195,480.2416,2603.0
2022-07-28 11:50:00,494.35,494.72,494.09,494.72,2167.0,480.5916,480.9513,480.3389,480.9513,2167.0
2022-07-28 12:00:00,495.15,496.68,495.15,495.92,1942.0,481.3694,482.8568,481.3694,482.1179,1942.0
2022-07-28 12:10:00,495.97,496.98,495.77,496.25,4400.0,482.1665,483.1484,481.9721,482.4387,4400.0
2022-07-28 12:20:00,496.36,497.81,496.27,497.73,5464.0,482.5457,483.9553,482.4582,483.8776,5464.0
2022-07-28 12:30:00,497.94,499.4,497.92,499.12,4387.0,484.0817,485.5011,484.0623,485.2289,4387.0
2022-07-28 12:40:00,499.25,499.91,499.23,499.7,7220.0,485.3552,485.9969,485.3358,485.7927,7220.0
2022-07-28 12:50:00,499.84,500.95,499.67,500.78,9193.0,485.9288,487.0079,485.7636,486.8427,9193.0
2022-07-28 13:00:00,500.63,500.63,499.31,500.43,2724.0,486.6968,486.6968,485.4136,486.5024,2724.0
2022-07-28 13:10:00,500.04,500.05,499.06,499.06,1800.0,486.1233,486.133,485.1705,485.1705,1800.0
2022-07-28 13:20:00,499.44,499.82,498.95,499.41,2370.0,485.54,485.9094,485.0636,485.5108,2370.0
2022-07-28 13:30:00,499.73,500.93,499.73,500.48,2504.0,485.8219,486.9885,485.8219,486.551,2504.0
2022-07-28 13:40:00,500.68,501.41,500.43,501.17,5621.0,486.7455,487.4551,486.5024,487.2218,5621.0
2022-07-28 13:50:00,500.99,501.75,500.48,501.75,3585.0,487.0468,487.7857,486.551,487.7857,3585.0
2022-07-28 14:00:00,501.0,501.44,500.35,500.36,3540.0,487.0565,487.4843,486.4246,486.4344,3540.0
2022-07-28 14:10:00,500.69,501.22,500.47,501.01,4400.0,486.7552,487.2704,486.5413,487.0663,4400.0
2022-07-28 14:20:00,501.09,501.68,500.94,501.68,4168.0,487.144,487.7176,486.9982,487.7176,4168.0
2022-07-28 14:30:00,501.74,502.21,501.46,502.21,2426.0,487.7759,488.2329,487.5037,488.2329,2426.0
2022-07-28 14:40:00,502.3,502.56,502.04,502.04,2818.0,488.3204,488.5731,488.0676,488.0676,2818.0
2022-07-28 14:50:00,502.03,502.55,501.63,502.33,5455.0,488.0579,488.5634,487.669,488.3495,5455.0
2022-07-28 15:00:00,502.11,502.28,500.86,500.86,5039.0,488.1357,488.3009,486.9204,486.9204,5039.0
2022-07-28 15:10:00,501.41,501.84,500.68,500.69,6992.0,487.4551,487.8732,486.7455,486.7552,6992.0
2022-07-28 15:20:00,500.86,501.1,500.37,500.85,3400.0,486.9204,487.1538,486.4441,486.9107,3400.0
2022-07-28 15:30:00,500.85,501.28,500.35,500.53,7720.0,486.9107,487.3288,486.4246,486.5996,7720.0
2022-07-28 15:40:00,500.53,500.98,499.95,500.94,19766.0,486.5996,487.0371,486.0358,486.9982,19766.0
2022-07-28 15:50:00,500.95,502.92,500.17,501.5,54736.0,487.0079,488.9231,486.2496,487.5426,54736.0
2022-07-29 09:30:00,520.0,526.73,519.11,524.54,29211.0,505.5278,512.0704,504.6625,509.9414,29211.0
2022-07-29 09:40:00,525.18,526.6,521.69,526.6,19025.0,510.5636,511.9441,507.1707,511.9441,19025.0
2022-07-29 09:50:00,525.83,525.83,519.94,521.23,30273.0,511.1955,511.1955,505.4694,506.7235,30273.0
2022-07-29 10:00:00,520.83,526.41,520.83,525.52,10452.0,506.3347,511.7594,506.3347,510.8941,10452.0
2022-07-29 10:10:00,525.06,528.18,524.82,526.67,10833.0,510.4469,513.4801,510.2136,512.0121,10833.0
2022-07-29 10:20:00,527.23,533.76,526.17,533.1,13004.0,512.5565,518.9048,511.526,518.2632,13004.0
2022-07-29 10:30:00,533.5,534.51,529.35,529.52,11711.0,518.652,519.6339,514.6175,514.7828,11711.0
2022-07-29 10:40:00,529.79,531.34,528.71,530.5,8431.0,515.0453,516.5521,513.9953,515.7355,8431.0
2022-07-29 10:50:00,530.76,533.04,530.76,533.0,4335.0,515.9883,518.2048,515.9883,518.1659,4335.0
2022-07-29 11:00:00,532.58,532.58,530.05,530.05,11325.0,517.7576,517.7576,515.298,515.298,11325.0
2022-07-29 11:10:00,530.29,533.47,530.09,532.75,8901.0,515.5314,518.6229,515.3369,517.9229,8901.0
2022-07-29 11:20:00,532.75,532.89,530.61,530.65,10988.0,517.9229,518.059,515.8425,515.8813,10988.0
2022-07-29 11:30:00,530.19,533.46,529.92,533.03,4953.0,515.4342,518.6131,515.1717,518.1951,4953.0
2022-07-29 11:40:00,533.06,534.79,533.06,533.65,7184.0,518.2243,519.9061,518.2243,518.7979,7184.0
2022-07-29 11:50:00,533.85,534.14,532.57,533.16,7732.0,518.9923,519.2742,517.7479,518.3215,7732.0
2022-07-29 12:00:00,533.28,533.28,530.19,530.19,3050.0,518.4382,518.4382,515.4342,515.4342,3050.0
2022-07-29 12:10:00,531.1,533.08,531.09,533.07,5984.0,516.3188,518.2437,516.3091,518.234,5984.0
2022-07-29 12:20:00,533.52,533.93,533.04,533.59,2000.0,518.6715,519.0701,518.2048,518.7395,2000.0
2022-07-29 12:30:00,532.72,535.45,532.72,535.25,3973.0,517.8937,520.5478,517.8937,520.3533,3973.0
2022-07-29 12:40:00,535.57,536.15,535.56,535.81,1745.0,520.6644,521.2283,520.6547,520.8977,1745.0
2022-07-29 12:50:00,535.88,536.07,534.85,535.15,6638.0,520.9658,521.1505,519.9645,520.2561,6638.0
2022-07-29 13:00:00,534.46,534.55,532.9,534.55,5913.0,519.5853,519.6728,518.0687,519.6728,5913.0
2022-07-29 13:10:00,534.23,534.84,533.76,533.76,3722.0,519.3617,519.9547,518.9048,518.9048,3722.0
2022-07-29 13:20:00,533.75,534.46,533.63,534.02,3800.0,518.8951,519.5853,518.7784,519.1576,3800.0
2022-07-29 13:30:00,533.85,535.4,533.81,535.16,5756.0,518.9923,520.4991,518.9534,520.2658,5756.0
2022-07-29 13:40:00,535.25,535.92,534.69,534.69,2616.0,520.3533,521.0047,519.8089,519.8089,2616.0
2022-07-29 13:50:00,534.92,536.0,534.92,536.0,4286.0,520.0325,521.0825,520.0325,521.0825,4286.0
2022-07-29 14:00:00,536.31,536.5,535.59,536.42,5375.0,521.3838,521.5685,520.6839,521.4908,5375.0
2022-07-29 14:10:00,536.2,536.51,535.81,535.96,3890.0,521.2769,521.5783,520.8977,521.0436,3890.0
2022-07-29 14:20:00,535.9,537.24,535.15,537.06,4902.0,520.9852,522.2879,520.2561,522.113,4902.0
2022-07-29 14:30:00,537.47,539.77,537.23,539.54,6429.0,522.5115,524.7475,522.2782,524.5239,6429.0
2022-07-29 14:40:00,539.76,540.36,539.48,539.88,2515.0,524.7378,525.3211,524.4656,524.8545,2515.0
2022-07-29 14:50:00,540.1,541.51,540.08,541.51,3117.0,525.0683,526.4391,525.0489,526.4391,3117.0
2022-07-29 15:00:00,541.27,543.08,541.27,542.1,7097.0,526.2058,527.9654,526.2058,527.0127,7097.0
2022-07-29 15:10:00,542.05,542.05,540.47,540.8,5930.0,526.9641,526.9641,525.428,525.7489,5930.0
2022-07-29 15:20:00,540.76,542.91,540.72,542.63,16506.0,525.71,527.8001,525.6711,527.5279,16506.0
2022-07-29 15:30:00,542.58,543.76,542.05,542.35,19512.0,527.4793,528.6265,526.9641,527.2557,19512.0
2022-07-29 15:40:00,542.15,544.79,542.02,543.99,16414.0,527.0613,529.6278,526.9349,528.8501,16414.0
2022-07-29 15:50:00,544.13,544.82,542.68,543.42,49345.0,528.9862,529.657,527.5765,528.2959,49345.0
2022-08-01 09:30:00,540.99,541.56,535.5,536.8,10126.0,525.9336,526.4877,520.5964,521.8602,10126.0
2022-08-01 09:40:00,536.65,539.84,536.65,538.3,5384.0,521.7144,524.8156,521.7144,523.3184,5384.0
2022-08-01 09:50:00,539.8,544.09,539.42,543.42,4858.0,524.7767,528.9473,524.4073,528.2959,4858.0
2022-08-01 10:00:00,542.49,543.61,541.04,542.5,4331.0,527.3918,528.4807,525.9822,527.4015,4331.0
2022-08-01 10:10:00,542.43,542.87,541.27,541.83,4408.0,527.3335,527.7613,526.2058,526.7502,4408.0
2022-08-01 10:20:00,541.82,543.61,541.72,543.61,4981.0,526.7405,528.4807,526.6433,528.4807,4981.0
2022-08-01 10:30:00,543.83,545.0,543.81,544.7,6490.0,528.6945,529.832,528.6751,529.5403,6490.0
2022-08-01 10:40:00,544.43,549.66,544.43,549.66,12958.0,529.2778,534.3623,529.2778,534.3623,12958.0
2022-08-01 10:50:00,550.0,551.0,549.14,550.5,5693.0,534.6928,535.665,533.8567,535.1789,5693.0
2022-08-01 11:00:00,550.68,550.89,549.77,550.61,4895.0,535.3539,535.558,534.4692,535.2858,4895.0
2022-08-01 11:10:00,550.92,553.0,550.55,550.55,7240.0,535.5872,537.6093,535.2275,535.2275,7240.0
2022-08-01 11:20:00,550.76,553.31,550.76,553.3,4351.0,535.4317,537.9107,535.4317,537.901,4351.0
2022-08-01 11:30:00,552.98,553.53,552.41,552.68,3034.0,537.5899,538.1246,537.0357,537.2982,3034.0
2022-08-01 11:40:00,552.56,553.53,552.42,553.2,4329.0,537.1816,538.1246,537.0455,537.8038,4329.0
2022-08-01 11:50:00,552.96,553.25,551.42,551.46,1900.0,537.5704,537.8524,536.0733,536.1122,1900.0
2022-08-01 12:00:00,551.33,551.8,549.75,549.76,5212.0,535.9858,536.4427,534.4498,534.4595,5212.0
2022-08-01 12:10:00,549.97,549.97,549.52,549.73,500.0,534.6636,534.6636,534.2262,534.4303,500.0
2022-08-01 12:20:00,549.59,552.23,549.13,551.78,3692.0,534.2942,536.8608,533.847,536.4233,3692.0
2022-08-01 12:30:00,551.37,551.97,550.09,550.82,3141.0,536.0247,536.608,534.7803,535.49,3141.0
2022-08-01 12:40:00,550.71,551.35,550.27,550.27,2740.0,535.3831,536.0052,534.9553,534.9553,2740.0
2022-08-01 12:50:00,550.01,550.39,549.75,549.86,1301.0,534.7025,535.072,534.4498,534.5567,1301.0
2022-08-01 13:00:00,549.74,549.74,548.19,548.27,4040.0,534.44,534.44,532.9332,533.011,4040.0
2022-08-01 13:10:00,548.22,549.07,547.88,548.12,3425.0,532.9624,533.7887,532.6318,532.8651,3425.0
2022-08-01 13:20:00,548.31,549.53,548.06,549.07,3630.0,533.0498,534.2359,532.8068,533.7887,3630.0
2022-08-01 13:30:00,548.65,549.34,548.38,549.13,2804.0,533.3804,534.0512,533.1179,533.847,2804.0
2022-08-01 13:40:00,548.36,548.36,545.81,546.44,2433.0,533.0985,533.0985,530.6194,531.2319,2433.0
2022-08-01 13:50:00,546.48,546.82,546.17,546.18,2034.0,531.2708,531.6013,530.9694,530.9791,2034.0
2022-08-01 14:00:00,545.89,547.07,545.71,546.93,2352.0,530.6972,531.8444,530.5222,531.7083,2352.0
2022-08-01 14:10:00,547.26,548.41,547.26,547.88,1501.0,532.0291,533.1471,532.0291,532.6318,1501.0
2022-08-01 14:20:00,547.78,548.76,547.61,548.38,1820.0,532.5346,533.4873,532.3693,533.1179,1820.0
2022-08-01 14:30:00,548.39,548.9,548.21,548.79,2523.0,533.1276,533.6234,532.9526,533.5165,2523.0
2022-08-01 14:40:00,548.8,549.72,548.8,549.36,2503.0,533.5262,534.4206,533.5262,534.0706,2503.0
2022-08-01 14:50:00,548.48,549.59,548.14,549.33,2691.0,533.2151,534.2942,532.8846,534.0415,2691.0
2022-08-01 15:00:00,548.96,549.95,548.64,549.94,3753.0,533.6818,534.6442,533.3707,534.6345,3753.0
2022-08-01 15:10:00,550.1,550.75,550.09,550.6,4630.0,534.79,535.4219,534.7803,535.2761,4630.0
2022-08-01 15:20:00,550.41,550.42,549.81,550.35,4771.0,535.0914,535.1011,534.5081,535.0331,4771.0
2022-08-01 15:30:00,550.06,550.45,548.74,548.85,8744.0,534.7511,535.1303,533.4679,533.5748,8744.0
2022-08-01 15:40:00,548.99,549.44,548.24,549.18,12590.0,533.7109,534.1484,532.9818,533.8956,12590.0
2022-08-01 15:50:00,549.5,550.14,548.73,549.6,30376.0,534.2067,534.8289,533.4582,534.3039,30376.0
2022-08-02 09:30:00,550.0,550.05,545.0,545.0,5530.0,534.6928,534.7414,529.832,529.832,5530.0
2022-08-02 09:40:00,542.97,544.58,540.82,540.84,1200.0,527.8585,529.4237,525.7683,525.7877,1200.0
2022-08-02 09:50:00,543.21,544.76,542.19,543.98,2700.0,528.0918,529.5986,527.1002,528.8404,2700.0
2022-08-02 10:00:00,543.44,543.58,540.04,540.04,1063.0,528.3154,528.4515,525.01,525.01,1063.0
2022-08-02 10:10:00,540.4,541.84,539.98,541.46,1506.0,525.36,526.7599,524.9517,526.3905,1506.0
2022-08-02 10:20:00,542.0,544.54,542.0,544.54,1100.0,526.9155,529.3848,526.9155,529.3848,1100.0
2022-08-02 10:30:00,544.68,546.88,544.57,546.88,1324.0,529.5209,531.6596,529.4139,531.6596,1324.0
2022-08-02 10:40:00,546.54,547.96,546.54,547.96,716.0,531.3291,532.7096,531.3291,532.7096,716.0
2022-08-02 10:50:00,548.07,548.94,548.05,548.7,900.0,532.8165,533.6623,532.7971,533.429,900.0
2022-08-02 11:00:00,548.48,549.47,548.44,549.07,6242.0,533.2151,534.1776,533.1762,533.7887,6242.0
2022-08-02 11:10:00,548.1,548.1,547.27,547.43,2518.0,532.8457,532.8457,532.0388,532.1943,2518.0
2022-08-02 11:20:00,547.51,547.67,547.46,547.46,400.0,532.2721,532.4277,532.2235,532.2235,400.0
2022-08-02 11:30:00,546.99,547.25,545.93,547.25,1821.0,531.7666,532.0193,530.7361,532.0193,1821.0
2022-08-02 11:40:00,547.79,548.11,547.48,547.48,700.0,532.5443,532.8554,532.2429,532.2429,700.0
2022-08-02 11:50:00,547.59,547.59,546.8,546.8,1218.0,532.3499,532.3499,531.5819,531.5819,1218.0
2022-08-02 12:00:00,547.02,547.3,546.75,546.9,1680.0,531.7958,532.068,531.5333,531.6791,1680.0
2022-08-02 12:10:00,546.96,548.69,546.96,548.1,1532.0,531.7374,533.4193,531.7374,532.8457,1532.0
2022-08-02 12:20:00,547.33,548.67,547.33,548.62,2447.0,532.0971,533.3998,532.0971,533.3512,2447.0
2022-08-02 12:30:00,548.12,548.31,547.68,548.09,1600.0,532.8651,533.0498,532.4374,532.836,1600.0
2022-08-02 12:40:00,548.05,548.19,547.93,548.12,575.0,532.7971,532.9332,532.6804,532.8651,575.0
2022-08-02 12:50:00,548.0,548.63,547.96,548.63,1422.0,532.7485,533.3609,532.7096,533.3609,1422.0
2022-08-02 13:00:00,548.53,548.79,547.68,547.89,1421.0,533.2637,533.5165,532.4374,532.6415,1421.0
2022-08-02 13:10:00,547.43,547.43,546.61,546.91,1810.0,532.1943,532.1943,531.3972,531.6888,1810.0
2022-08-02 13:20:00,546.42,546.5,544.79,544.99,2370.0,531.2124,531.2902,529.6278,529.8222,2370.0
2022-08-02 13:30:00,544.67,544.67,543.28,543.38,2280.0,529.5112,529.5112,528.1598,528.2571,2280.0
2022-08-02 13:40:00,543.55,543.56,542.55,542.83,1800.0,528.4223,528.432,527.4502,527.7224,1800.0
2022-08-02 13:50:00,542.3,543.44,542.11,542.41,3354.0,527.2071,528.3154,527.0224,527.3141,3354.0
2022-08-02 14:00:00,542.15,543.93,541.84,543.7,4309.0,527.0613,528.7917,526.7599,528.5682,4309.0
2022-08-02 14:10:00,543.53,543.77,543.53,543.77,401.0,528.4029,528.6362,528.4029,528.6362,401.0
2022-08-02 14:20:00,543.79,544.73,543.79,544.73,1316.0,528.6556,529.5695,528.6556,529.5695,1316.0
2022-08-02 14:30:00,544.28,545.25,543.82,543.82,1935.0,529.132,530.075,528.6848,528.6848,1935.0
2022-08-02 14:40:00,544.02,544.67,543.75,544.47,2701.0,528.8792,529.5112,528.6168,529.3167,2701.0
2022-08-02 14:50:00,544.82,544.82,543.61,543.88,1219.0,529.657,529.657,528.4807,528.7431,1219.0
2022-08-02 15:00:00,543.97,544.09,543.56,543.77,902.0,528.8306,528.9473,528.432,528.6362,902.0
2022-08-02 15:10:00,543.77,543.87,542.69,542.7,1811.0,528.6362,528.7334,527.5863,527.596,1811.0
2022-08-02 15:20:00,542.22,542.87,541.83,542.66,4172.0,527.1293,527.7613,526.7502,527.5571,4172.0
2022-08-02 15:30:00,542.48,543.97,542.21,543.42,4669.0,527.3821,528.8306,527.1196,528.2959,4669.0
2022-08-02 15:40:00,543.34,543.38,540.98,540.98,12691.0,528.2182,528.2571,525.9239,525.9239,12691.0
2022-08-02 15:50:00,540.99,541.11,539.29,540.13,33461.0,525.9336,526.0502,524.2809,525.0975,33461.0
2022-08-03 09:30:00,541.0,541.53,540.47,541.38,2801.0,525.9433,526.4585,525.428,526.3127,2801.0
2022-08-03 09:40:00,540.47,541.27,535.09,535.4,10442.0,525.428,526.2058,520.1978,520.4991,10442.0
2022-08-03 09:50:00,536.0,537.48,536.0,537.48,985.0,521.0825,522.5213,521.0825,522.5213,985.0
2022-08-03 10:00:00,537.12,537.75,535.74,537.03,2398.0,522.1713,522.7837,520.8297,522.0838,2398.0
2022-08-03 10:10:00,536.38,537.18,535.94,536.04,2948.0,521.4519,522.2296,521.0241,521.1213,2948.0
2022-08-03 10:20:00,535.67,537.77,535.34,537.77,1371.0,520.7616,522.8032,520.4408,522.8032,1371.0
2022-08-03 10:30:00,538.37,538.58,536.55,538.5,6628.0,523.3865,523.5906,521.6171,523.5129,6628.0
2022-08-03 10:40:00,538.09,539.82,537.19,539.82,900.0,523.1143,524.7961,522.2393,524.7961,900.0
2022-08-03 10:50:00,539.23,539.69,539.23,539.26,919.0,524.2226,524.6698,524.2226,524.2517,919.0
2022-08-03 11:00:00,539.49,540.33,539.48,540.32,1100.0,524.4753,525.2919,524.4656,525.2822,1100.0
2022-08-03 11:10:00,541.07,541.78,540.71,541.4,2106.0,526.0113,526.7016,525.6614,526.3322,2106.0
2022-08-03 11:20:00,541.51,541.97,540.78,541.97,1520.0,526.4391,526.8863,525.7294,526.8863,1520.0
2022-08-03 11:30:00,541.96,541.96,541.05,541.05,1993.0,526.8766,526.8766,525.9919,525.9919,1993.0
2022-08-03 11:40:00,542.12,542.94,542.12,542.53,1754.0,527.0321,527.8293,527.0321,527.4307,1754.0
2022-08-03 11:50:00,542.95,543.49,542.54,543.39,2759.0,527.839,528.364,527.4404,528.2668,2759.0
2022-08-03 12:00:00,543.31,543.66,543.14,543.15,1391.0,528.189,528.5293,528.0237,528.0335,1391.0
2022-08-03 12:10:00,543.15,543.16,542.24,542.54,1000.0,528.0335,528.0432,527.1488,527.4404,1000.0
2022-08-03 12:20:00,542.54,543.2,542.36,543.2,700.0,527.4404,528.0821,527.2654,528.0821,700.0
2022-08-03 12:30:00,543.27,544.11,542.77,543.65,2037.0,528.1501,528.9667,527.664,528.5195,2037.0
2022-08-03 12:40:00,543.74,544.07,543.35,543.68,1421.0,528.607,528.9279,528.2279,528.5487,1421.0
2022-08-03 12:50:00,543.52,544.78,543.4,544.57,1221.0,528.3932,529.6181,528.2765,529.4139,1221.0
2022-08-03 13:00:00,544.41,545.03,544.41,544.9,1609.0,529.2584,529.8611,529.2584,529.7348,1609.0
2022-08-03 13:10:00,544.74,545.07,544.0,544.0,1716.0,529.5792,529.9,528.8598,528.8598,1716.0
2022-08-03 13:20:00,543.64,544.22,543.39,543.64,2961.0,528.5098,529.0737,528.2668,528.5098,2961.0
2022-08-03 13:30:00,544.18,544.2,543.62,543.62,500.0,529.0348,529.0542,528.4904,528.4904,500.0
2022-08-03 13:40:00,543.37,543.37,542.75,542.86,1611.0,528.2473,528.2473,527.6446,527.7515,1611.0
2022-08-03 13:50:00,542.93,543.34,542.85,542.92,2770.0,527.8196,528.2182,527.7418,527.8099,2770.0
2022-08-03 14:00:00,543.16,543.92,543.16,543.92,317.0,528.0432,528.782,528.0432,528.782,317.0
2022-08-03 14:10:00,544.07,544.52,544.07,544.52,1400.0,528.9279,529.3653,528.9279,529.3653,1400.0
2022-08-03 14:20:00,544.52,544.92,544.2,544.48,5649.0,529.3653,529.7542,529.0542,529.3264,5649.0
2022-08-03 14:30:00,544.48,544.48,542.62,542.63,8881.0,529.3264,529.3264,527.5182,527.5279,8881.0
2022-08-03 14:40:00,543.77,544.87,543.77,544.87,7681.0,528.6362,529.7056,528.6362,529.7056,7681.0
2022-08-03 14:50:00,544.69,545.53,544.69,545.24,1150.0,529.5306,530.3472,529.5306,530.0653,1150.0
2022-08-03 15:00:00,545.25,545.57,544.99,544.99,4277.0,530.075,530.3861,529.8222,529.8222,4277.0
2022-08-03 15:10:00,544.89,545.19,544.5,544.5,2803.0,529.725,530.0167,529.3459,529.3459,2803.0
2022-08-03 15:20:00,544.73,544.75,543.77,543.77,5016.0,529.5695,529.5889,528.6362,528.6362,5016.0
2022-08-03 15:30:00,543.46,543.97,543.18,543.48,3661.0,528.3348,528.8306,528.0626,528.3543,3661.0
2022-08-03 15:40:00,543.3,544.51,543.3,543.86,4297.0,528.1793,529.3556,528.1793,528.7237,4297.0
2022-08-03 15:50:00,544.02,544.45,542.42,542.57,24135.0,528.8792,529.2973,527.3238,527.4696,24135.0
2022-08-04 09:30:00,544.66,545.58,541.27,541.62,5194.0,529.5014,530.3958,526.2058,526.546,5194.0
2022-08-04 09:40:00,541.92,543.55,541.4,541.46,2800.0,526.8377,528.4223,526.3322,526.3905,2800.0
2022-08-04 09:50:00,541.33,542.47,541.33,541.63,2150.0,526.2641,527.3724,526.2641,526.5558,2150.0
2022-08-04 10:00:00,541.25,543.4,541.0,542.61,2040.0,526.1863,528.2765,525.9433,527.5085,2040.0
2022-08-04 10:10:00,543.57,543.57,543.57,543.57,100.0,528.4418,528.4418,528.4418,528.4418,100.0
2022-08-04 10:20:00,544.25,544.78,544.25,544.75,2077.0,529.1028,529.6181,529.1028,529.5889,2077.0
2022-08-04 10:30:00,545.05,545.05,543.64,543.64,1100.0,529.8806,529.8806,528.5098,528.5098,1100.0
2022-08-04 10:40:00,543.72,544.32,543.52,544.31,1015.0,528.5876,529.1709,528.3932,529.1612,1015.0
2022-08-04 10:50:00,544.84,545.44,544.83,544.92,600.0,529.6764,530.2597,529.6667,529.7542,600.0
2022-08-04 11:00:00,544.44,544.51,544.03,544.05,882.0,529.2876,529.3556,528.889,528.9084,882.0
2022-08-04 11:10:00,544.16,545.62,544.13,545.62,1889.0,529.0153,530.4347,528.9862,530.4347,1889.0
2022-08-04 11:20:00,546.0,546.52,544.96,544.96,1274.0,530.8041,531.3097,529.7931,529.7931,1274.0
2022-08-04 11:30:00,543.79,544.69,543.78,544.0,1186.0,528.6556,529.5306,528.6459,528.8598,1186.0
2022-08-04 11:40:00,543.71,544.56,543.71,544.56,458.0,528.5779,529.4042,528.5779,529.4042,458.0
2022-08-04 11:50:00,544.23,544.23,543.87,544.06,700.0,529.0834,529.0834,528.7334,528.9181,700.0
2022-08-04 12:00:00,544.06,544.06,544.06,544.06,0.0,528.9181,528.9181,528.9181,528.9181,0.0
2022-08-04 12:10:00,544.18,544.18,544.1,544.1,200.0,529.0348,529.0348,528.957,528.957,200.0
2022-08-04 12:20:00,545.0,545.0,544.78,544.78,300.0,529.832,529.832,529.6181,529.6181,300.0
2022-08-04 12:30:00,544.78,544.78,542.82,542.82,1687.0,529.6181,529.6181,527.7126,527.7126,1687.0
2022-08-04 12:40:00,542.96,542.96,542.74,542.81,530.0,527.8487,527.8487,527.6349,527.7029,530.0
2022-08-04 12:50:00,543.1,543.1,543.1,543.1,265.0,527.9848,527.9848,527.9848,527.9848,265.0
2022-08-04 13:00:00,543.2,543.65,543.2,543.65,321.0,528.0821,528.5195,528.0821,528.5195,321.0
2022-08-04 13:10:00,543.82,544.47,543.73,544.05,981.0,528.6848,529.3167,528.5973,528.9084,981.0
2022-08-04 13:20:00,544.05,544.05,544.05,544.05,0.0,528.9084,528.9084,528.9084,528.9084,0.0
2022-08-04 13:30:00,544.5,546.51,544.49,546.5,5333.0,529.3459,531.2999,529.3362,531.2902,5333.0
2022-08-04 13:40:00,546.45,546.87,546.04,546.87,900.0,531.2416,531.6499,530.843,531.6499,900.0
2022-08-04 13:50:00,547.09,547.09,545.62,545.62,1200.0,531.8638,531.8638,530.4347,530.4347,1200.0
2022-08-04 14:00:00,545.65,545.65,545.46,545.51,553.0,530.4639,530.4639,530.2792,530.3278,553.0
2022-08-04 14:10:00,545.33,545.33,544.57,544.57,1130.0,530.1528,530.1528,529.4139,529.4139,1130.0
2022-08-04 14:20:00,545.46,545.46,544.64,545.14,2235.0,530.2792,530.2792,529.482,529.9681,2235.0
2022-08-04 14:30:00,545.6,545.77,545.59,545.76,1400.0,530.4153,530.5805,530.4055,530.5708,1400.0
2022-08-04 14:40:00,545.06,545.33,544.98,545.33,500.0,529.8903,530.1528,529.8125,530.1528,500.0
2022-08-04 14:50:00,545.47,545.47,544.68,544.79,1200.0,530.2889,530.2889,529.5209,529.6278,1200.0
2022-08-04 15:00:00,545.22,545.22,545.04,545.14,515.0,530.0458,530.0458,529.8709,529.9681,515.0
2022-08-04 15:10:00,545.24,545.66,545.1,545.47,1491.0,530.0653,530.4736,529.9292,530.2889,1491.0
2022-08-04 15:20:00,545.47,545.5,544.84,545.26,1251.0,530.2889,530.3181,529.6764,530.0847,1251.0
2022-08-04 15:30:00,545.03,545.04,543.99,544.01,3401.0,529.8611,529.8709,528.8501,528.8695,3401.0
2022-08-04 15:40:00,543.59,543.59,542.21,542.64,4616.0,528.4612,528.4612,527.1196,527.5377,4616.0
2022-08-04 15:50:00,542.67,543.76,542.18,543.29,18954.0,527.5668,528.6265,527.0905,528.1696,18954.0
2022-08-05 09:30:00,537.1,540.76,537.1,539.91,2147.0,523.7671,527.3362,523.7671,526.5073,2147.0
2022-08-05 09:40:00,540.37,541.81,540.37,540.9,1229.0,526.9559,528.3601,526.9559,527.4727,1229.0
2022-08-05 09:50:00,540.41,542.54,540.41,541.43,2841.0,526.9949,529.072,526.9949,527.9896,2841.0
2022-08-05 10:00:00,541.76,544.92,541.76,544.92,2328.0,528.3114,531.3929,528.3114,531.3929,2328.0
2022-08-05 10:10:00,544.79,545.72,544.54,545.56,1500.0,531.2662,532.1731,531.0224,532.0171,1500.0
2022-08-05 10:20:00,545.4,546.31,544.86,545.65,4900.0,531.861,532.7484,531.3344,532.1048,4900.0
2022-08-05 10:30:00,545.63,546.47,544.73,545.72,4423.0,532.0853,532.9045,531.2077,532.1731,4423.0
2022-08-05 10:40:00,545.68,546.69,545.4,546.59,7751.0,532.1341,533.119,531.861,533.0215,7751.0
2022-08-05 10:50:00,546.14,547.67,546.14,547.67,5059.0,532.5827,534.0747,532.5827,534.0747,5059.0
2022-08-05 11:00:00,547.89,548.69,547.84,548.53,2200.0,534.2892,535.0694,534.2405,534.9133,2200.0
2022-08-05 11:10:00,548.94,549.44,548.16,548.66,3235.0,535.3132,535.8007,534.5525,535.0401,3235.0
2022-08-05 11:20:00,548.97,548.97,548.11,548.13,4016.0,535.3424,535.3424,534.5038,534.5233,4016.0
2022-08-05 11:30:00,548.15,548.49,547.34,547.67,3445.0,534.5428,534.8743,533.7529,534.0747,3445.0
2022-08-05 11:40:00,547.57,547.91,547.16,547.17,1260.0,533.9772,534.3087,533.5773,533.5871,1260.0
2022-08-05 11:50:00,547.62,547.62,546.75,547.0,700.0,534.0259,534.0259,533.1775,533.4213,700.0
2022-08-05 12:00:00,546.98,548.15,546.96,547.31,1100.0,533.4018,534.5428,533.3823,533.7236,1100.0
2022-08-05 12:10:00,547.6,548.22,547.55,548.21,2500.0,534.0064,534.611,533.9577,534.6013,2500.0
2022-08-05 12:20:00,547.93,548.19,547.93,548.19,300.0,534.3282,534.5818,534.3282,534.5818,300.0
2022-08-05 12:30:00,548.26,549.13,548.25,549.13,1130.0,534.65,535.4984,534.6403,535.4984,1130.0
2022-08-05 12:40:00,548.9,550.68,548.4,550.68,2735.0,535.2741,537.01,534.7866,537.01,2735.0
2022-08-05 12:50:00,550.42,550.42,550.03,550.03,300.0,536.7564,536.7564,536.3761,536.3761,300.0
2022-08-05 13:00:00,550.25,551.09,550.23,551.09,603.0,536.5906,537.4098,536.5711,537.4098,603.0
2022-08-05 13:10:00,550.82,551.75,550.68,550.69,1703.0,537.1465,538.0534,537.01,537.0197,1703.0
2022-08-05 13:20:00,550.87,551.07,550.74,550.75,400.0,537.1952,537.3903,537.0685,537.0782,400.0
2022-08-05 13:30:00,551.04,551.95,551.04,551.8,900.0,537.361,538.2484,537.361,538.1022,900.0
2022-08-05 13:40:00,551.9,552.09,550.7,550.88,7497.0,538.1997,538.385,537.0295,537.205,7497.0
2022-08-05 13:50:00,550.82,551.05,550.67,550.87,900.0,537.1465,537.3708,537.0002,537.1952,900.0
2022-08-05 14:00:00,550.62,551.31,550.32,550.8,1900.0,536.9514,537.6243,536.6589,537.127,1900.0
2022-08-05 14:10:00,550.42,551.02,550.42,551.02,1271.0,536.7564,537.3415,536.7564,537.3415,1271.0
2022-08-05 14:20:00,551.38,553.49,551.37,552.65,4453.0,537.6926,539.7502,537.6828,538.9311,4453.0
2022-08-05 14:30:00,552.75,554.98,552.75,554.98,5246.0,539.0286,541.2032,539.0286,541.2032,5246.0
2022-08-05 14:40:00,554.6,555.37,554.13,554.19,3560.0,540.8326,541.5835,540.3743,540.4328,3560.0
2022-08-05 14:50:00,554.4,554.45,553.06,553.69,3273.0,540.6376,540.6864,539.3309,539.9452,3273.0
2022-08-05 15:00:00,554.27,554.87,554.27,554.84,3016.0,540.5108,541.0959,540.5108,541.0667,3016.0
2022-08-05 15:10:00,555.08,555.91,555.08,555.38,4272.0,541.3007,542.1101,541.3007,541.5933,4272.0
2022-08-05 15:20:00,555.05,555.28,554.6,555.28,1700.0,541.2715,541.4958,540.8326,541.4958,1700.0
2022-08-05 15:30:00,555.07,555.2,553.61,554.1,3626.0,541.291,541.4178,539.8672,540.3451,3626.0
2022-08-05 15:40:00,554.38,555.2,554.06,554.83,7837.0,540.6181,541.4178,540.3061,541.0569,7837.0
2022-08-05 15:50:00,555.01,556.44,554.45,556.44,30815.0,541.2325,542.627,540.6864,542.627,30815.0
2022-08-08 09:30:00,559.95,562.6,559.93,562.31,4180.0,546.0498,548.6341,546.0303,548.3513,4180.0
2022-08-08 09:40:00,561.32,562.62,559.75,559.75,2200.0,547.3858,548.6536,545.8548,545.8548,2200.0
2022-08-08 09:50:00,560.89,562.07,560.17,561.48,2200.0,546.9665,548.1172,546.2644,547.5419,2200.0
2022-08-08 10:00:00,562.19,563.33,558.82,559.02,4643.0,548.2342,549.3459,544.9479,545.1429,4643.0
2022-08-08 10:10:00,558.88,559.33,557.81,558.71,1960.0,545.0064,545.4452,543.963,544.8406,1960.0
2022-08-08 10:20:00,560.27,560.59,558.72,560.59,3332.0,546.3619,546.674,544.8504,546.674,3332.0
2022-08-08 10:30:00,561.28,562.19,560.94,561.3,1203.0,547.3468,548.2342,547.0153,547.3663,1203.0
2022-08-08 10:40:00,561.26,563.5,561.26,562.23,1100.0,547.3273,549.5117,547.3273,548.2732,1100.0
2022-08-08 10:50:00,562.83,564.03,562.83,564.03,800.0,548.8583,550.0286,548.8583,550.0286,800.0
2022-08-08 11:00:00,563.3,563.92,563.22,563.22,1704.0,549.3167,549.9213,549.2387,549.2387,1704.0
2022-08-08 11:10:00,562.91,562.91,561.41,562.21,2251.0,548.9364,548.9364,547.4736,548.2537,2251.0
2022-08-08 11:20:00,562.19,562.8,561.06,561.22,2276.0,548.2342,548.8291,547.1323,547.2883,2276.0
2022-08-08 11:30:00,561.14,562.05,560.05,560.23,4000.0,547.2103,548.0977,546.1474,546.3229,4000.0
2022-08-08 11:40:00,559.33,560.61,559.01,560.61,1234.0,545.4452,546.6935,545.1332,546.6935,1234.0
2022-08-08 11:50:00,560.61,561.1,560.59,561.1,300.0,546.6935,547.1713,546.674,547.1713,300.0
2022-08-08 12:00:00,561.55,561.55,560.89,561.04,1460.0,547.6101,547.6101,546.9665,547.1128,1460.0
2022-08-08 12:10:00,560.3,560.36,559.32,559.32,1122.0,546.3912,546.4497,545.4355,545.4355,1122.0
2022-08-08 12:20:00,559.03,561.02,559.03,560.87,2517.0,545.1527,547.0933,545.1527,546.947,2517.0
2022-08-08 12:30:00,560.99,561.22,559.5,560.94,1625.0,547.064,547.2883,545.611,547.0153,1625.0
2022-08-08 12:40:00,560.96,561.32,560.96,561.32,504.0,547.0348,547.3858,547.0348,547.3858,504.0
2022-08-08 12:50:00,561.08,561.7,560.58,560.59,1600.0,547.1518,547.7564,546.6642,546.674,1600.0
2022-08-08 13:00:00,560.83,561.67,560.83,561.67,500.0,546.908,547.7271,546.908,547.7271,500.0
2022-08-08 13:10:00,561.5,561.85,561.4,561.85,593.0,547.5614,547.9027,547.4638,547.9027,593.0
2022-08-08 13:20:00,560.79,561.23,560.57,560.59,935.0,546.869,547.2981,546.6545,546.674,935.0
2022-08-08 13:30:00,560.32,560.32,559.81,559.81,1003.0,546.4107,546.4107,545.9133,545.9133,1003.0
2022-08-08 13:40:00,559.68,560.64,559.68,559.93,686.0,545.7865,546.7227,545.7865,546.0303,686.0
2022-08-08 13:50:00,560.0,560.51,560.0,560.39,400.0,546.0986,546.5959,546.0986,546.4789,400.0
2022-08-08 14:00:00,560.13,560.55,559.6,560.55,1137.0,546.2254,546.6349,545.7085,546.6349,1137.0
2022-08-08 14:10:00,560.01,560.01,559.44,559.56,500.0,546.1084,546.1084,545.5525,545.6695,500.0
2022-08-08 14:20:00,559.44,559.61,559.34,559.61,1000.0,545.5525,545.7183,545.455,545.7183,1000.0
2022-08-08 14:30:00,560.11,560.43,559.88,560.37,1082.0,546.2059,546.5179,545.9816,546.4594,1082.0
2022-08-08 14:40:00,561.07,561.55,559.93,560.37,1802.0,547.142,547.6101,546.0303,546.4594,1802.0
2022-08-08 14:50:00,559.76,560.8,559.76,560.77,1201.0,545.8646,546.8787,545.8646,546.8495,1201.0
2022-08-08 15:00:00,561.16,561.38,560.8,560.94,1000.0,547.2298,547.4443,546.8787,547.0153,1000.0
2022-08-08 15:10:00,561.18,561.18,560.59,560.7,810.0,547.2493,547.2493,546.674,546.7812,810.0
2022-08-08 15:20:00,561.07,561.12,560.48,560.79,1534.0,547.142,547.1908,546.5667,546.869,1534.0
2022-08-08 15:30:00,560.67,561.82,560.49,561.51,3219.0,546.752,547.8734,546.5764,547.5711,3219.0
2022-08-08 15:40:00,561.69,562.49,561.51,562.09,3814.0,547.7466,548.5268,547.5711,548.1367,3814.0
2022-08-08 15:50:00,562.18,563.05,562.12,562.51,16050.0,548.2245,549.0729,548.166,548.5463,16050.0
2022-08-09 09:30:00,560.0,560.97,558.87,559.97,10891.0,546.0986,547.0445,544.9967,546.0693,10891.0
2022-08-09 09:40:00,559.79,561.11,558.85,558.86,1691.0,545.8938,547.181,544.9771,544.9869,1691.0
2022-08-09 09:50:00,559.01,561.21,558.9,561.21,1756.0,545.1332,547.2786,545.0259,547.2786,1756.0
2022-08-09 10:00:00,560.89,561.1,560.05,560.63,1504.0,546.9665,547.1713,546.1474,546.713,1504.0
2022-08-09 10:10:00,561.06,561.79,560.87,561.64,1626.0,547.1323,547.8442,546.947,547.6979,1626.0
2022-08-09 10:20:00,561.78,564.18,561.78,564.18,5465.0,547.8344,550.1748,547.8344,550.1748,5465.0
2022-08-09 10:30:00,564.18,566.31,563.91,565.29,3119.0,550.1748,552.252,549.9115,551.2573,3119.0
2022-08-09 10:40:00,564.74,564.74,563.97,563.97,400.0,550.7209,550.7209,549.97,549.97,400.0
2022-08-09 10:50:00,563.89,563.89,562.51,562.81,700.0,549.892,549.892,548.5463,548.8388,700.0
2022-08-09 11:00:00,561.36,561.83,560.18,561.5,2485.0,547.4248,547.8832,546.2741,547.5614,2485.0
2022-08-09 11:10:00,561.67,563.49,561.66,563.13,1347.0,547.7271,549.502,547.7174,549.1509,1347.0
2022-08-09 11:20:00,564.31,564.31,562.14,562.62,1000.0,550.3016,550.3016,548.1855,548.6536,1000.0
2022-08-09 11:30:00,563.08,563.34,562.0,562.28,2797.0,549.1021,549.3557,548.049,548.322,2797.0
2022-08-09 11:40:00,562.69,563.01,562.35,562.86,876.0,548.7218,549.0339,548.3903,548.8876,876.0
2022-08-09 11:50:00,562.88,563.19,562.51,562.55,700.0,548.9071,549.2094,548.5463,548.5853,700.0
2022-08-09 12:00:00,562.25,563.75,562.12,563.05,4524.0,548.2927,549.7555,548.166,549.0729,4524.0
2022-08-09 12:10:00,564.07,564.12,563.0,563.02,1178.0,550.0676,550.1163,549.0241,549.0436,1178.0
2022-08-09 12:20:00,563.01,563.2,562.0,562.0,820.0,549.0339,549.2192,548.049,548.049,820.0
2022-08-09 12:30:00,562.52,562.52,562.22,562.24,800.0,548.556,548.556,548.2635,548.283,800.0
2022-08-09 12:40:00,562.25,562.25,561.0,561.67,1100.0,548.2927,548.2927,547.0738,547.7271,1100.0
2022-08-09 12:50:00,561.44,561.74,560.99,561.74,901.0,547.5029,547.7954,547.064,547.7954,901.0
2022-08-09 13:00:00,561.58,561.58,560.82,560.82,842.0,547.6394,547.6394,546.8982,546.8982,842.0
2022-08-09 13:10:00,560.37,561.43,560.35,561.02,1500.0,546.4594,547.4931,546.4399,547.0933,1500.0
2022-08-09 13:20:00,560.99,561.0,560.17,560.17,700.0,547.064,547.0738,546.2644,546.2644,700.0
2022-08-09 13:30:00,560.57,560.57,560.08,560.34,1694.0,546.6545,546.6545,546.1766,546.4302,1694.0
2022-08-09 13:40:00,560.26,560.32,559.74,559.74,900.0,546.3521,546.4107,545.8451,545.8451,900.0
2022-08-09 13:50:00,559.77,561.09,559.77,560.76,2450.0,545.8743,547.1615,545.8743,546.8397,2450.0
2022-08-09 14:00:00,561.77,561.77,560.76,561.1,803.0,547.8247,547.8247,546.8397,547.1713,803.0
2022-08-09 14:10:00,561.12,561.13,560.31,560.42,1202.0,547.1908,547.2005,546.4009,546.5082,1202.0
2022-08-09 14:20:00,560.18,560.18,559.55,559.55,700.0,546.2741,546.2741,545.6598,545.6598,700.0
2022-08-09 14:30:00,559.51,559.99,558.98,559.62,2318.0,545.6208,546.0888,545.1039,545.728,2318.0
2022-08-09 14:40:00,559.63,560.22,559.49,560.22,1288.0,545.7378,546.3131,545.6013,546.3131,1288.0
2022-08-09 14:50:00,560.39,561.08,560.39,560.81,1100.0,546.4789,547.1518,546.4789,546.8885,1100.0
2022-08-09 15:00:00,560.75,560.75,560.39,560.39,500.0,546.83,546.83,546.4789,546.4789,500.0
2022-08-09 15:10:00,560.43,560.43,559.88,560.15,1722.0,546.5179,546.5179,545.9816,546.2449,1722.0
2022-08-09 15:20:00,559.99,559.99,559.4,559.4,1710.0,546.0888,546.0888,545.5135,545.5135,1710.0
2022-08-09 15:30:00,558.94,558.94,558.19,558.5,2905.0,545.0649,545.0649,544.3335,544.6358,2905.0
2022-08-09 15:40:00,558.73,558.74,557.3,557.95,3772.0,544.8601,544.8699,543.4656,544.0995,3772.0
2022-08-09 15:50:00,557.87,558.43,557.3,557.97,22211.0,544.0215,544.5676,543.4656,544.119,22211.0
2022-08-10 09:30:00,567.15,567.3,565.86,566.58,3663.0,553.0711,553.2174,551.8131,552.5153,3663.0
2022-08-10 09:40:00,565.69,568.39,565.69,567.81,1100.0,551.6474,554.2803,551.6474,553.7147,1100.0
2022-08-10 09:50:00,567.35,569.75,567.18,569.75,4550.0,553.2661,555.6066,553.1004,555.6066,4550.0
2022-08-10 10:00:00,569.63,569.63,568.07,569.33,1708.0,555.4895,555.4895,553.9683,555.197,1708.0
2022-08-10 10:10:00,569.33,569.33,568.34,568.34,753.0,555.197,555.197,554.2316,554.2316,753.0
2022-08-10 10:20:00,568.14,568.58,567.82,568.18,1400.0,554.0365,554.4656,553.7245,554.0755,1400.0
2022-08-10 10:30:00,567.56,567.56,567.55,567.56,100.0,553.4709,553.4709,553.4612,553.4709,100.0
2022-08-10 10:40:00,567.42,567.42,566.51,566.52,601.0,553.3344,553.3344,552.447,552.4567,601.0
2022-08-10 10:50:00,567.03,567.03,567.03,567.03,100.0,552.9541,552.9541,552.9541,552.9541,100.0
2022-08-10 11:00:00,567.42,568.08,567.34,567.45,1449.0,553.3344,553.978,553.2564,553.3637,1449.0
2022-08-10 11:10:00,567.23,567.23,566.72,566.75,400.0,553.1491,553.1491,552.6518,552.681,400.0
2022-08-10 11:20:00,566.43,566.45,565.31,565.83,2347.0,552.369,552.3885,551.2768,551.7839,2347.0
2022-08-10 11:30:00,566.21,566.38,565.35,565.36,1126.0,552.1544,552.3202,551.3158,551.3255,1126.0
2022-08-10 11:40:00,565.46,565.69,565.17,565.69,734.0,551.4231,551.6474,551.1403,551.6474,734.0
2022-08-10 11:50:00,565.76,566.0,565.45,565.91,800.0,551.7156,551.9497,551.4133,551.8619,800.0
2022-08-10 12:00:00,566.13,567.03,565.42,565.42,1865.0,552.0764,552.9541,551.3841,551.3841,1865.0
2022-08-10 12:10:00,565.49,565.49,564.99,564.99,800.0,551.4523,551.4523,550.9647,550.9647,800.0
2022-08-10 12:20:00,564.96,565.43,564.96,565.43,974.0,550.9355,551.3938,550.9355,551.3938,974.0
2022-08-10 12:30:00,565.47,566.93,565.0,565.0,14413.0,551.4328,552.8566,550.9745,550.9745,14413.0
2022-08-10 12:40:00,565.1,565.99,565.06,565.68,800.0,551.072,551.9399,551.033,551.6376,800.0
2022-08-10 12:50:00,565.86,565.86,564.02,564.3,5305.0,551.8131,551.8131,550.0188,550.2919,5305.0
2022-08-10 13:00:00,564.34,564.53,563.47,563.48,5236.0,550.3309,550.5161,549.4825,549.4922,5236.0
2022-08-10 13:10:00,563.8,564.06,563.79,563.92,1018.0,549.8043,550.0578,549.7945,549.9213,1018.0
2022-08-10 13:20:00,564.28,564.67,563.94,563.94,1050.0,550.2724,550.6527,549.9408,549.9408,1050.0
2022-08-10 13:30:00,564.34,564.87,564.3,564.87,464.0,550.3309,550.8477,550.2919,550.8477,464.0
2022-08-10 13:40:00,565.0,565.76,564.69,565.76,1209.0,550.9745,551.7156,550.6722,551.7156,1209.0
2022-08-10 13:50:00,565.87,566.41,565.87,565.99,800.0,551.8229,552.3495,551.8229,551.9399,800.0
2022-08-10 14:00:00,565.83,566.2,565.7,565.91,1507.0,551.7839,552.1447,551.6571,551.8619,1507.0
2022-08-10 14:10:00,566.22,566.32,565.75,565.75,1577.0,552.1642,552.2617,551.7059,551.7059,1577.0
2022-08-10 14:20:00,565.29,565.29,564.45,564.45,803.0,551.2573,551.2573,550.4381,550.4381,803.0
2022-08-10 14:30:00,564.61,565.36,564.51,564.92,1936.0,550.5942,551.3255,550.4966,550.8965,1936.0
2022-08-10 14:40:00,565.18,565.18,564.76,564.76,1138.0,551.15,551.15,550.7404,550.7404,1138.0
2022-08-10 14:50:00,564.73,564.9,564.64,564.9,600.0,550.7112,550.877,550.6234,550.877,600.0
2022-08-10 15:00:00,564.49,564.6,564.14,564.27,2200.0,550.4771,550.5844,550.1358,550.2626,2200.0
2022-08-10 15:10:00,564.27,565.0,564.12,564.86,1478.0,550.2626,550.9745,550.1163,550.838,1478.0
2022-08-10 15:20:00,564.99,565.06,564.44,564.56,1856.0,550.9647,551.033,550.4284,550.5454,1856.0
2022-08-10 15:30:00,564.46,564.65,564.01,564.65,5050.0,550.4479,550.6332,550.0091,550.6332,5050.0
2022-08-10 15:40:00,564.85,565.83,564.85,565.76,5005.0,550.8282,551.7839,550.8282,551.7156,5005.0
2022-08-10 15:50:00,565.59,566.11,564.71,564.71,18968.0,551.5498,552.0569,550.6917,550.6917,18968.0
2022-08-11 09:30:00,567.51,569.4,566.69,569.36,2972.0,553.4222,555.2653,552.6225,555.2262,2972.0
2022-08-11 09:40:00,569.02,569.02,567.32,567.55,2520.0,554.8947,554.8947,553.2369,553.4612,2520.0
2022-08-11 09:50:00,567.77,568.13,567.5,567.71,900.0,553.6757,554.0268,553.4124,553.6172,900.0
2022-08-11 10:00:00,567.27,568.52,567.07,568.51,3026.0,553.1881,554.4071,552.9931,554.3973,3026.0
2022-08-11 10:10:00,569.38,570.21,569.38,570.21,1307.0,555.2458,556.0551,555.2458,556.0551,1307.0
2022-08-11 10:20:00,570.38,570.64,570.35,570.55,624.0,556.2209,556.4745,556.1917,556.3867,624.0
2022-08-11 10:30:00,571.05,571.83,570.97,570.98,2300.0,556.8743,557.6349,556.7963,556.806,2300.0
2022-08-11 10:40:00,570.39,571.04,570.35,570.39,2405.0,556.2307,556.8645,556.1917,556.2307,2405.0
2022-08-11 10:50:00,570.41,570.51,568.32,568.32,2245.0,556.2502,556.3477,554.2121,554.2121,2245.0
2022-08-11 11:00:00,568.74,568.74,568.27,568.52,900.0,554.6216,554.6216,554.1633,554.4071,900.0
2022-08-11 11:10:00,567.94,567.94,567.06,567.06,1004.0,553.8415,553.8415,552.9833,552.9833,1004.0
2022-08-11 11:20:00,566.59,567.48,566.58,566.83,2000.0,552.525,553.3929,552.5153,552.7591,2000.0
2022-08-11 11:30:00,567.18,568.36,567.18,568.32,2600.0,553.1004,554.2511,553.1004,554.2121,2600.0
2022-08-11 11:40:00,568.29,568.43,567.75,568.35,2731.0,554.1828,554.3193,553.6562,554.2413,2731.0
2022-08-11 11:50:00,568.13,568.13,567.59,567.6,880.0,554.0268,554.0268,553.5002,553.5099,880.0
2022-08-11 12:00:00,567.87,568.29,567.73,568.05,1300.0,553.7732,554.1828,553.6367,553.9488,1300.0
2022-08-11 12:10:00,567.46,567.87,567.45,567.87,951.0,553.3734,553.7732,553.3637,553.7732,951.0
2022-08-11 12:20:00,567.49,567.79,567.43,567.43,1308.0,553.4027,553.6952,553.3442,553.3442,1308.0
2022-08-11 12:30:00,567.28,567.56,566.74,567.09,2842.0,553.1979,553.4709,552.6713,553.0126,2842.0
2022-08-11 12:40:00,566.97,567.52,566.97,567.52,700.0,552.8956,553.4319,552.8956,553.4319,700.0
2022-08-11 12:50:00,568.11,568.48,567.69,567.69,840.0,554.0073,554.3681,553.5977,553.5977,840.0
2022-08-11 13:00:00,567.7,568.25,567.69,568.18,1151.0,553.6075,554.1438,553.5977,554.0755,1151.0
2022-08-11 13:10:00,568.19,568.19,568.15,568.18,400.0,554.0853,554.0853,554.0463,554.0755,400.0
2022-08-11 13:20:00,567.82,567.82,566.96,566.96,2323.0,553.7245,553.7245,552.8858,552.8858,2323.0
2022-08-11 13:30:00,567.38,567.81,567.34,567.56,1900.0,553.2954,553.7147,553.2564,553.4709,1900.0
2022-08-11 13:40:00,568.3,568.55,567.73,567.9,1900.0,554.1926,554.4364,553.6367,553.8025,1900.0
2022-08-11 13:50:00,568.21,568.77,567.98,568.77,1500.0,554.1048,554.6509,553.8805,554.6509,1500.0
2022-08-11 14:00:00,568.69,569.0,568.69,569.0,300.0,554.5729,554.8752,554.5729,554.8752,300.0
2022-08-11 14:10:00,568.95,568.96,568.4,568.51,1966.0,554.8264,554.8362,554.2901,554.3973,1966.0
2022-08-11 14:20:00,568.58,568.62,568.18,568.51,602.0,554.4656,554.5046,554.0755,554.3973,602.0
2022-08-11 14:30:00,567.8,567.8,567.5,567.5,400.0,553.705,553.705,553.4124,553.4124,400.0
2022-08-11 14:40:00,567.57,567.64,566.7,566.82,1981.0,553.4807,553.5489,552.6323,552.7493,1981.0
2022-08-11 14:50:00,566.94,567.93,566.74,567.93,1700.0,552.8663,553.8317,552.6713,553.8317,1700.0
2022-08-11 15:00:00,567.47,567.52,567.24,567.24,400.0,553.3832,553.4319,553.1589,553.1589,400.0
2022-08-11 15:10:00,567.0,567.0,566.2,566.98,7143.0,552.9248,552.9248,552.1447,552.9053,7143.0
2022-08-11 15:20:00,566.96,567.14,566.73,566.88,1515.0,552.8858,553.0614,552.6615,552.8078,1515.0
2022-08-11 15:30:00,566.86,567.46,566.48,566.89,3669.0,552.7883,553.3734,552.4177,552.8176,3669.0
2022-08-11 15:40:00,567.09,567.3,566.31,566.85,3350.0,553.0126,553.2174,552.252,552.7786,3350.0
2022-08-11 15:50:00,567.0,567.43,565.65,566.17,11555.0,552.9248,553.3442,551.6083,552.1154,11555.0
2022-08-12 09:30:00,567.0,569.93,567.0,569.93,1412.0,552.9248,555.7821,552.9248,555.7821,1412.0
2022-08-12 09:40:00,569.46,569.86,568.51,568.52,586.0,555.3238,555.7138,554.3973,554.4071,586.0
2022-08-12 09:50:00,569.46,573.04,569.38,572.71,3900.0,555.3238,558.8149,555.2458,558.4931,3900.0
2022-08-12 10:00:00,572.68,574.3,571.44,574.3,2101.0,558.4638,560.0436,557.2546,560.0436,2101.0
2022-08-12 10:10:00,574.1,574.1,571.25,572.62,1533.0,559.8486,559.8486,557.0693,558.4053,1533.0
2022-08-12 10:20:00,571.99,572.63,571.55,571.55,1519.0,557.791,558.4151,557.3619,557.3619,1519.0
2022-08-12 10:30:00,572.5,572.93,572.34,572.64,500.0,558.2883,558.7076,558.1323,558.4248,500.0
2022-08-12 10:40:00,572.62,573.05,572.32,572.67,600.0,558.4053,558.8246,558.1128,558.4541,600.0
2022-08-12 10:50:00,572.22,573.41,571.63,573.41,2529.0,558.0153,559.1757,557.4399,559.1757,2529.0
2022-08-12 11:00:00,573.86,574.93,573.75,574.93,2028.0,559.6145,560.658,559.5073,560.658,2028.0
2022-08-12 11:10:00,575.22,576.29,575.03,576.29,2576.0,560.9408,561.9842,560.7555,561.9842,2576.0
2022-08-12 11:20:00,575.88,576.18,575.64,576.07,700.0,561.5844,561.8769,561.3504,561.7697,700.0
2022-08-12 11:30:00,575.62,575.7,575.25,575.25,2283.0,561.3309,561.4089,560.97,560.97,2283.0
2022-08-12 11:40:00,575.05,575.05,573.52,573.52,2170.0,560.775,560.775,559.283,559.283,2170.0
2022-08-12 11:50:00,573.15,575.19,573.15,575.19,4549.0,558.9222,560.9115,558.9222,560.9115,4549.0
2022-08-12 12:00:00,575.43,577.34,575.43,576.56,1300.0,561.1456,563.0082,561.1456,562.2475,1300.0
2022-08-12 12:10:00,576.47,576.49,575.74,576.27,2194.0,562.1598,562.1793,561.4479,561.9647,2194.0
2022-08-12 12:20:00,576.89,577.59,576.89,577.25,500.0,562.5693,563.2519,562.5693,562.9204,500.0
2022-08-12 12:30:00,577.3,578.64,577.3,578.64,5657.0,562.9691,564.2759,562.9691,564.2759,5657.0
2022-08-12 12:40:00,578.3,578.39,578.22,578.22,500.0,563.9443,564.0321,563.8663,563.8663,500.0
2022-08-12 12:50:00,578.02,578.83,577.68,577.68,1218.0,563.6713,564.4612,563.3397,563.3397,1218.0
2022-08-12 13:00:00,577.75,578.0,577.75,577.89,300.0,563.408,563.6518,563.408,563.5445,300.0
2022-08-12 13:10:00,577.82,578.0,577.44,577.44,800.0,563.4762,563.6518,563.1057,563.1057,800.0
2022-08-12 13:20:00,577.51,577.51,576.91,577.05,700.0,563.1739,563.1739,562.5888,562.7254,700.0
2022-08-12 13:30:00,577.71,578.32,577.47,577.9,3625.0,563.369,563.9638,563.1349,563.5543,3625.0
2022-08-12 13:40:00,578.34,579.24,578.34,578.92,2506.0,563.9833,564.861,563.9833,564.5489,2506.0
2022-08-12 13:50:00,579.01,579.4,578.85,578.85,800.0,564.6367,565.017,564.4807,564.4807,800.0
2022-08-12 14:00:00,579.05,579.05,578.17,578.17,406.0,564.6757,564.6757,563.8175,563.8175,406.0
2022-08-12 14:10:00,577.93,578.46,577.3,577.9,1559.0,563.5835,564.1004,562.9691,563.5543,1559.0
2022-08-12 14:20:00,577.76,577.76,577.03,577.04,718.0,563.4177,563.4177,562.7058,562.7156,718.0
2022-08-12 14:30:00,577.96,578.65,577.82,578.49,718.0,563.6128,564.2856,563.4762,564.1296,718.0
2022-08-12 14:40:00,579.12,579.12,578.89,578.89,574.0,564.744,564.744,564.5197,564.5197,574.0
2022-08-12 14:50:00,578.8,579.06,578.44,578.9,2501.0,564.4319,564.6855,564.0808,564.5294,2501.0
2022-08-12 15:00:00,579.01,579.43,578.14,579.29,1655.0,564.6367,565.0463,563.7883,564.9097,1655.0
2022-08-12 15:10:00,579.21,579.48,578.86,579.48,1070.0,564.8317,565.095,564.4904,565.095,1070.0
2022-08-12 15:20:00,579.47,579.48,578.36,578.57,1336.0,565.0853,565.095,564.0028,564.2076,1336.0
2022-08-12 15:30:00,578.63,579.26,578.62,578.91,2504.0,564.2661,564.8805,564.2564,564.5392,2504.0
2022-08-12 15:40:00,579.21,580.23,579.21,579.53,3437.0,564.8317,565.8264,564.8317,565.1438,3437.0
2022-08-12 15:50:00,579.74,580.26,579.4,579.47,16375.0,565.3486,565.8557,565.017,565.0853,16375.0
2022-08-15 09:30:00,574.34,581.72,573.56,576.6,7749.0,560.0826,567.2794,559.322,562.2865,7749.0
2022-08-15 09:40:00,576.85,579.61,575.65,579.19,5048.0,562.5303,565.2218,561.3601,564.8122,5048.0
2022-08-15 09:50:00,579.16,585.53,579.16,585.53,2987.0,564.783,570.9948,564.783,570.9948,2987.0
2022-08-15 10:00:00,585.65,586.22,583.08,584.54,4512.0,571.1119,571.6677,568.6057,570.0294,4512.0
2022-08-15 10:10:00,584.57,585.15,583.26,584.42,3100.0,570.0587,570.6243,568.7812,569.9124,3100.0
2022-08-15 10:20:00,583.87,584.41,582.65,582.65,2297.0,569.3761,569.9026,568.1863,568.1863,2297.0
2022-08-15 10:30:00,583.2,583.2,581.99,582.01,800.0,568.7227,568.7227,567.5427,567.5622,800.0
2022-08-15 10:40:00,581.4,582.07,581.4,581.81,1300.0,566.9674,567.6207,566.9674,567.3672,1300.0
2022-08-15 10:50:00,581.02,581.76,581.0,581.11,3446.0,566.5968,567.3184,566.5773,566.6846,3446.0
2022-08-15 11:00:00,580.01,580.02,578.91,579.11,2410.0,565.6119,565.6216,564.5392,564.7342,2410.0
2022-08-15 11:10:00,579.1,579.12,577.82,578.42,733.0,564.7245,564.744,563.4762,564.0613,733.0
2022-08-15 11:20:00,579.38,579.38,579.38,579.38,100.0,564.9975,564.9975,564.9975,564.9975,100.0
2022-08-15 11:30:00,580.5,581.39,580.5,581.37,608.0,566.0897,566.9576,566.0897,566.9381,608.0
2022-08-15 11:40:00,581.94,581.94,581.78,581.78,200.0,567.494,567.494,567.3379,567.3379,200.0
2022-08-15 11:50:00,582.0,582.01,582.0,582.0,100.0,567.5525,567.5622,567.5525,567.5525,100.0
2022-08-15 12:00:00,582.93,583.99,582.92,583.99,396.0,568.4594,569.4931,568.4496,569.4931,396.0
2022-08-15 12:10:00,583.97,584.51,583.97,584.51,532.0,569.4736,570.0002,569.4736,570.0002,532.0
2022-08-15 12:20:00,584.08,584.78,584.08,584.77,407.0,569.5808,570.2635,569.5808,570.2537,407.0
2022-08-15 12:30:00,584.94,584.94,584.52,584.87,500.0,570.4195,570.4195,570.0099,570.3512,500.0
2022-08-15 12:40:00,584.57,584.77,584.56,584.77,200.0,570.0587,570.2537,570.0489,570.2537,200.0
2022-08-15 12:50:00,584.56,585.51,584.55,585.51,1400.0,570.0489,570.9753,570.0392,570.9753,1400.0
2022-08-15 13:00:00,585.49,585.62,585.16,585.16,700.0,570.9558,571.0826,570.634,570.634,700.0
2022-08-15 13:10:00,585.48,585.54,584.38,584.38,1100.0,570.9461,571.0046,569.8734,569.8734,1100.0
2022-08-15 13:20:00,584.41,584.87,584.36,584.36,1382.0,569.9026,570.3512,569.8539,569.8539,1382.0
2022-08-15 13:30:00,584.27,584.87,584.26,584.72,2690.0,569.7661,570.3512,569.7564,570.205,2690.0
2022-08-15 13:40:00,584.72,586.42,584.68,585.93,4483.0,570.205,571.8628,570.1659,571.3849,4483.0
2022-08-15 13:50:00,586.33,588.06,586.17,588.04,7928.0,571.775,573.462,571.619,573.4425,7928.0
2022-08-15 14:00:00,588.05,588.43,586.27,586.27,1858.0,573.4523,573.8229,571.7165,571.7165,1858.0
2022-08-15 14:10:00,585.67,585.87,584.84,585.33,2518.0,571.1314,571.3264,570.322,570.7998,2518.0
2022-08-15 14:20:00,585.6,585.6,584.04,584.26,1630.0,571.0631,571.0631,569.5418,569.7564,1630.0
2022-08-15 14:30:00,584.3,585.02,584.3,584.89,1153.0,569.7954,570.4975,569.7954,570.3707,1153.0
2022-08-15 14:40:00,584.38,584.42,583.42,583.42,900.0,569.8734,569.9124,568.9372,568.9372,900.0
2022-08-15 14:50:00,583.51,583.88,583.33,583.77,2130.0,569.025,569.3858,568.8495,569.2785,2130.0
2022-08-15 15:00:00,583.43,583.43,582.13,582.24,2285.0,568.947,568.947,567.6792,567.7865,2285.0
2022-08-15 15:10:00,582.04,582.23,581.13,581.21,2630.0,567.5915,567.7768,566.7041,566.7821,2630.0
2022-08-15 15:20:00,581.11,581.56,581.02,581.22,3202.0,566.6846,567.1234,566.5968,566.7918,3202.0
2022-08-15 15:30:00,581.34,582.3,581.1,582.24,3566.0,566.9089,567.845,566.6748,567.7865,3566.0
2022-08-15 15:40:00,582.17,583.12,582.11,583.01,3933.0,567.7183,568.6447,567.6597,568.5374,3933.0
2022-08-15 15:50:00,583.76,583.78,582.22,582.8,8387.0,569.2688,569.2883,567.767,568.3326,8387.0
2022-08-16 09:30:00,580.13,581.91,580.13,581.91,3019.0,565.7289,567.4647,565.7289,567.4647,3019.0
2022-08-16 09:40:00,584.41,584.41,584.41,584.41,100.0,569.9026,569.9026,569.9026,569.9026,100.0
2022-08-16 09:50:00,584.19,587.29,583.88,587.29,3362.0,569.6881,572.7112,569.3858,572.7112,3362.0
2022-08-16 10:00:00,586.99,586.99,586.01,586.39,1808.0,572.4186,572.4186,571.4629,571.8335,1808.0
2022-08-16 10:10:00,585.85,586.02,585.45,585.45,700.0,571.3069,571.4727,570.9168,570.9168,700.0
2022-08-16 10:20:00,584.64,585.45,584.64,585.45,842.0,570.1269,570.9168,570.1269,570.9168,842.0
2022-08-16 10:30:00,585.45,585.64,583.94,583.94,918.0,570.9168,571.1021,569.4443,569.4443,918.0
2022-08-16 10:40:00,584.25,584.71,583.75,583.75,1000.0,569.7466,570.1952,569.259,569.259,1000.0
2022-08-16 10:50:00,583.7,584.61,583.14,584.61,2306.0,569.2103,570.0977,568.6642,570.0977,2306.0
2022-08-16 11:00:00,584.62,584.69,584.3,584.69,1300.0,570.1074,570.1757,569.7954,570.1757,1300.0
2022-08-16 11:10:00,584.75,586.6,584.54,586.6,1500.0,570.2342,572.0383,570.0294,572.0383,1500.0
2022-08-16 11:20:00,586.8,586.85,586.45,586.85,822.0,572.2333,572.2821,571.892,572.2821,822.0
2022-08-16 11:30:00,586.56,587.85,586.56,587.63,1700.0,571.9993,573.2573,571.9993,573.0427,1700.0
2022-08-16 11:40:00,588.12,588.2,587.66,588.03,600.0,573.5206,573.5986,573.072,573.4328,600.0
2022-08-16 11:50:00,587.98,587.98,587.93,587.94,300.0,573.384,573.384,573.3353,573.345,300.0
2022-08-16 12:00:00,587.77,587.81,587.62,587.81,700.0,573.1792,573.2182,573.033,573.2182,700.0
2022-08-16 12:10:00,588.05,588.23,587.3,587.3,1409.0,573.4523,573.6278,572.7209,572.7209,1409.0
2022-08-16 12:20:00,587.1,587.26,586.74,586.74,600.0,572.5259,572.6819,572.1748,572.1748,600.0
2022-08-16 12:30:00,587.07,587.41,586.87,587.28,1545.0,572.4966,572.8282,572.3016,572.7014,1545.0
2022-08-16 12:40:00,587.22,587.22,587.2,587.2,201.0,572.6429,572.6429,572.6234,572.6234,201.0
2022-08-16 12:50:00,586.75,586.79,586.46,586.79,500.0,572.1846,572.2236,571.9018,572.2236,500.0
2022-08-16 13:00:00,586.46,586.99,586.31,586.81,1014.0,571.9018,572.4186,571.7555,572.2431,1014.0
2022-08-16 13:10:00,587.47,587.68,587.46,587.68,300.0,572.8867,573.0915,572.8769,573.0915,300.0
2022-08-16 13:20:00,587.77,588.55,587.77,588.55,582.0,573.1792,573.9399,573.1792,573.9399,582.0
2022-08-16 13:30:00,588.01,588.01,587.69,587.86,1153.0,573.4133,573.4133,573.1012,573.267,1153.0
2022-08-16 13:40:00,587.87,587.99,587.05,587.88,6517.0,573.2768,573.3938,572.4771,573.2865,6517.0
2022-08-16 13:50:00,587.9,588.5,587.88,588.5,1321.0,573.306,573.8911,573.2865,573.8911,1321.0
2022-08-16 14:00:00,588.5,588.62,588.4,588.46,998.0,573.8911,574.0081,573.7936,573.8521,998.0
2022-08-16 14:10:00,588.48,588.48,587.73,587.75,812.0,573.8716,573.8716,573.1402,573.1597,812.0
2022-08-16 14:20:00,587.69,587.69,586.93,587.5,945.0,573.1012,573.1012,572.3601,572.9159,945.0
2022-08-16 14:30:00,586.69,586.69,585.96,585.97,200.0,572.1261,572.1261,571.4142,571.4239,200.0
2022-08-16 14:40:00,585.49,585.52,583.47,583.95,1900.0,570.9558,570.9851,568.986,569.4541,1900.0
2022-08-16 14:50:00,583.25,584.06,583.25,584.06,2100.0,568.7714,569.5613,568.7714,569.5613,2100.0
2022-08-16 15:00:00,583.48,583.57,582.92,582.92,2178.0,568.9957,569.0835,568.4496,568.4496,2178.0
2022-08-16 15:10:00,583.01,583.42,582.61,583.03,2288.0,568.5374,568.9372,568.1473,568.5569,2288.0
2022-08-16 15:20:00,583.85,584.67,583.85,584.67,900.0,569.3566,570.1562,569.3566,570.1562,900.0
2022-08-16 15:30:00,584.8,585.12,584.65,585.04,2274.0,570.283,570.595,570.1367,570.517,2274.0
2022-08-16 15:40:00,585.26,585.55,584.88,585.34,1789.0,570.7315,571.0143,570.361,570.8096,1789.0
2022-08-16 15:50:00,585.53,585.53,583.75,584.16,6668.0,570.9948,570.9948,569.259,569.6589,6668.0
2022-08-17 09:30:00,579.63,581.02,578.11,580.55,4892.0,565.2413,566.5968,563.759,566.1385,4892.0
2022-08-17 09:40:00,580.69,583.75,579.9,583.75,3010.0,566.275,569.259,565.5046,569.259,3010.0
2022-08-17 09:50:00,583.01,585.44,583.01,585.44,3656.0,568.5374,570.9071,568.5374,570.9071,3656.0
2022-08-17 10:00:00,585.92,586.58,584.72,586.12,2013.0,571.3752,572.0188,570.205,571.5702,2013.0
2022-08-17 10:10:00,586.14,586.14,585.06,585.48,1880.0,571.5897,571.5897,570.5365,570.9461,1880.0
2022-08-17 10:20:00,585.63,586.19,585.41,586.07,5568.0,571.0924,571.6385,570.8778,571.5214,5568.0
2022-08-17 10:30:00,585.95,586.19,584.23,584.75,4745.0,571.4044,571.6385,569.7271,570.2342,4745.0
2022-08-17 10:40:00,584.72,585.3,584.65,585.17,2015.0,570.205,570.7706,570.1367,570.6438,2015.0
2022-08-17 10:50:00,584.98,585.49,584.23,584.68,1425.0,570.4585,570.9558,569.7271,570.1659,1425.0
2022-08-17 11:00:00,584.99,585.79,584.98,585.79,596.0,570.4683,571.2484,570.4585,571.2484,596.0
2022-08-17 11:10:00,585.76,586.32,585.6,586.06,3226.0,571.2191,571.7652,571.0631,571.5117,3226.0
2022-08-17 11:20:00,586.26,586.89,586.26,586.89,1100.0,571.7067,572.3211,571.7067,572.3211,1100.0
2022-08-17 11:30:00,587.0,587.36,585.94,586.9,2869.0,572.4284,572.7794,571.3947,572.3308,2869.0
2022-08-17 11:40:00,586.7,586.7,586.48,586.48,200.0,572.1358,572.1358,571.9213,571.9213,200.0
2022-08-17 11:50:00,585.61,586.08,585.08,585.08,2100.0,571.0729,571.5312,570.556,570.556,2100.0
2022-08-17 12:00:00,584.29,584.69,582.96,583.38,801.0,569.7856,570.1757,568.4886,568.8982,801.0
2022-08-17 12:10:00,582.77,582.77,582.66,582.67,300.0,568.3034,568.3034,568.1961,568.2058,300.0
2022-08-17 12:20:00,582.95,584.61,582.95,584.61,1200.0,568.4789,570.0977,568.4789,570.0977,1200.0
2022-08-17 12:30:00,585.12,585.31,584.68,585.31,1241.0,570.595,570.7803,570.1659,570.7803,1241.0
2022-08-17 12:40:00,584.97,584.97,584.4,584.4,700.0,570.4487,570.4487,569.8929,569.8929,700.0
2022-08-17 12:50:00,584.43,585.4,584.23,585.4,1888.0,569.9222,570.8681,569.7271,570.8681,1888.0
2022-08-17 13:00:00,585.24,585.24,583.78,583.78,1101.0,570.712,570.712,569.2883,569.2883,1101.0
2022-08-17 13:10:00,583.97,584.29,583.6,583.6,1400.0,569.4736,569.7856,569.1128,569.1128,1400.0
2022-08-17 13:20:00,583.77,583.98,583.57,583.83,1000.0,569.2785,569.4833,569.0835,569.337,1000.0
2022-08-17 13:30:00,583.84,583.84,583.46,583.53,1012.0,569.3468,569.3468,568.9762,569.0445,1012.0
2022-08-17 13:40:00,583.57,583.57,582.84,583.51,2307.0,569.0835,569.0835,568.3716,569.025,2307.0
2022-08-17 13:50:00,583.38,584.65,583.21,584.34,1400.0,568.8982,570.1367,568.7324,569.8344,1400.0
2022-08-17 14:00:00,585.06,586.36,584.25,585.5,2087.0,570.5365,571.8042,569.7466,570.9656,2087.0
2022-08-17 14:10:00,585.14,586.49,585.14,585.97,1300.0,570.6145,571.931,570.6145,571.4239,1300.0
2022-08-17 14:20:00,586.1,587.14,585.55,586.67,4255.0,571.5507,572.5649,571.0143,572.1065,4255.0
2022-08-17 14:30:00,587.21,587.32,587.02,587.32,705.0,572.6331,572.7404,572.4479,572.7404,705.0
2022-08-17 14:40:00,586.91,586.91,585.56,585.69,1300.0,572.3406,572.3406,571.0241,571.1509,1300.0
2022-08-17 14:50:00,585.62,585.74,584.86,585.66,1300.0,571.0826,571.1996,570.3415,571.1216,1300.0
2022-08-17 15:00:00,585.36,586.72,585.36,585.95,1901.0,570.8291,572.1553,570.8291,571.4044,1901.0
2022-08-17 15:10:00,585.88,585.88,584.65,584.97,1499.0,571.3362,571.3362,570.1367,570.4487,1499.0
2022-08-17 15:20:00,584.34,585.46,584.34,584.5,2808.0,569.8344,570.9266,569.8344,569.9904,2808.0
2022-08-17 15:30:00,584.14,585.92,584.14,585.37,2338.0,569.6394,571.3752,569.6394,570.8388,2338.0
2022-08-17 15:40:00,585.51,585.56,584.71,584.9,3671.0,570.9753,571.0241,570.1952,570.3805,3671.0
2022-08-17 15:50:00,585.04,585.45,583.24,583.65,27632.0,570.517,570.9168,568.7617,569.1615,27632.0
2022-08-18 09:30:00,585.98,587.1,582.62,586.91,5349.0,571.4337,572.5259,568.1571,572.3406,5349.0
2022-08-18 09:40:00,586.63,587.98,586.18,586.98,2300.0,572.0675,573.384,571.6287,572.4089,2300.0
2022-08-18 09:50:00,586.9,587.98,586.9,587.17,1192.0,572.3308,573.384,572.3308,572.5941,1192.0
2022-08-18 10:00:00,586.89,586.9,584.94,585.5,1615.0,572.3211,572.3308,570.4195,570.9656,1615.0
2022-08-18 10:10:00,584.95,586.06,584.37,584.92,11300.0,570.4292,571.5117,569.8636,570.4,11300.0
2022-08-18 10:20:00,585.18,586.69,585.18,585.88,2882.0,570.6535,572.1261,570.6535,571.3362,2882.0
2022-08-18 10:30:00,585.85,588.36,585.85,587.53,2950.0,571.3069,573.7546,571.3069,572.9452,2950.0
2022-08-18 10:40:00,588.08,588.32,586.36,586.66,1731.0,573.4815,573.7156,571.8042,572.0968,1731.0
2022-08-18 10:50:00,586.51,586.51,585.74,585.8,3800.0,571.9505,571.9505,571.1996,571.2581,3800.0
2022-08-18 11:00:00,586.61,586.61,585.81,586.48,2154.0,572.048,572.048,571.2679,571.9213,2154.0
2022-08-18 11:10:00,586.96,587.31,585.97,585.97,1070.0,572.3893,572.7307,571.4239,571.4239,1070.0
2022-08-18 11:20:00,585.78,586.35,585.57,585.81,1171.0,571.2386,571.7945,571.0339,571.2679,1171.0
2022-08-18 11:30:00,586.11,586.12,586.01,586.02,800.0,571.5604,571.5702,571.4629,571.4727,800.0
2022-08-18 11:40:00,586.04,586.75,586.03,586.75,200.0,571.4922,572.1846,571.4824,572.1846,200.0
2022-08-18 11:50:00,587.15,587.16,586.4,586.4,200.0,572.5746,572.5844,571.8432,571.8432,200.0
2022-08-18 12:00:00,586.25,587.07,586.09,587.07,2901.0,571.697,572.4966,571.5409,572.4966,2901.0
2022-08-18 12:10:00,586.69,586.98,586.59,586.88,3300.0,572.1261,572.4089,572.0285,572.3113,3300.0
2022-08-18 12:20:00,586.59,586.59,583.51,583.75,4075.0,572.0285,572.0285,569.025,569.259,4075.0
2022-08-18 12:30:00,583.5,584.53,583.5,584.45,1058.0,569.0152,570.0197,569.0152,569.9417,1058.0
2022-08-18 12:40:00,584.49,584.76,584.24,584.76,1105.0,569.9807,570.244,569.7369,570.244,1105.0
2022-08-18 12:50:00,584.18,584.36,583.99,584.0,1100.0,569.6784,569.8539,569.4931,569.5028,1100.0
2022-08-18 13:00:00,583.7,584.35,583.7,584.35,500.0,569.2103,569.8441,569.2103,569.8441,500.0
2022-08-18 13:10:00,584.81,584.81,583.94,583.95,1091.0,570.2927,570.2927,569.4443,569.4541,1091.0
2022-08-18 13:20:00,584.44,584.64,584.19,584.64,1939.0,569.9319,570.1269,569.6881,570.1269,1939.0
2022-08-18 13:30:00,584.44,585.29,584.03,585.28,2965.0,569.9319,570.7608,569.5321,570.7511,2965.0
2022-08-18 13:40:00,585.3,585.55,585.13,585.52,600.0,570.7706,571.0143,570.6048,570.9851,600.0
2022-08-18 13:50:00,585.2,585.2,584.68,584.68,810.0,570.673,570.673,570.1659,570.1659,810.0
2022-08-18 14:00:00,584.71,584.71,583.99,583.99,1770.0,570.1952,570.1952,569.4931,569.4931,1770.0
2022-08-18 14:10:00,583.93,584.53,583.72,584.53,2278.0,569.4346,570.0197,569.2298,570.0197,2278.0
2022-08-18 14:20:00,584.14,584.48,584.02,584.26,2207.0,569.6394,569.9709,569.5223,569.7564,2207.0
2022-08-18 14:30:00,584.06,584.06,583.25,583.42,2730.0,569.5613,569.5613,568.7714,568.9372,2730.0
2022-08-18 14:40:00,583.79,585.25,583.79,585.15,1998.0,569.298,570.7218,569.298,570.6243,1998.0
2022-08-18 14:50:00,585.07,585.25,584.86,584.87,1100.0,570.5463,570.7218,570.3415,570.3512,1100.0
2022-08-18 15:00:00,584.42,585.03,584.42,585.03,914.0,569.9124,570.5073,569.9124,570.5073,914.0
2022-08-18 15:10:00,585.11,585.34,584.88,585.27,6902.0,570.5853,570.8096,570.361,570.7413,6902.0
2022-08-18 15:20:00,585.3,586.19,585.25,585.97,2245.0,570.7706,571.6385,570.7218,571.4239,2245.0
2022-08-18 15:30:00,585.83,586.66,585.78,586.62,1500.0,571.2874,572.0968,571.2386,572.0578,1500.0
2022-08-18 15:40:00,586.62,586.76,585.87,586.25,3003.0,572.0578,572.1943,571.3264,571.697,3003.0
2022-08-18 15:50:00,586.09,586.21,584.84,585.07,14297.0,571.5409,571.658,570.322,570.5463,14297.0
2022-08-19 09:30:00,584.09,584.58,579.35,582.93,9393.0,569.5906,570.0684,564.9683,568.4594,9393.0
2022-08-19 09:40:00,583.16,583.16,580.33,581.58,1747.0,568.6837,568.6837,565.9239,567.1429,1747.0
2022-08-19 09:50:00,581.2,581.2,579.11,581.08,5849.0,566.7723,566.7723,564.7342,566.6553,5849.0
2022-08-19 10:00:00,580.48,581.22,580.48,580.85,600.0,566.0702,566.7918,566.0702,566.431,600.0
2022-08-19 10:10:00,579.8,581.24,579.78,581.14,1606.0,565.4071,566.8113,565.3876,566.7138,1606.0
2022-08-19 10:20:00,581.26,582.2,581.26,582.2,600.0,566.8308,567.7475,566.8308,567.7475,600.0
2022-08-19 10:30:00,583.39,583.39,582.07,582.08,1139.0,568.908,568.908,567.6207,567.6305,1139.0
2022-08-19 10:40:00,581.62,581.62,581.52,581.52,200.0,567.1819,567.1819,567.0844,567.0844,200.0
2022-08-19 10:50:00,581.59,581.8,581.15,581.8,1160.0,567.1527,567.3574,566.7236,567.3574,1160.0
2022-08-19 11:00:00,581.43,582.21,581.18,581.25,1749.0,566.9966,567.7573,566.7528,566.8211,1749.0
2022-08-19 11:10:00,581.08,581.47,581.06,581.47,600.0,566.6553,567.0356,566.6358,567.0356,600.0
2022-08-19 11:20:00,581.49,581.49,581.49,581.49,225.0,567.0551,567.0551,567.0551,567.0551,225.0
2022-08-19 11:30:00,581.69,581.69,581.17,581.5,646.0,567.2502,567.2502,566.7431,567.0649,646.0
2022-08-19 11:40:00,581.31,581.59,581.2,581.59,320.0,566.8796,567.1527,566.7723,567.1527,320.0
2022-08-19 11:50:00,581.4,581.67,581.09,581.67,400.0,566.9674,567.2307,566.6651,567.2307,400.0
2022-08-19 12:00:00,581.67,581.67,581.67,581.67,0.0,567.2307,567.2307,567.2307,567.2307,0.0
2022-08-19 12:10:00,580.92,581.36,580.76,581.35,531.0,566.4993,566.9284,566.3433,566.9186,531.0
2022-08-19 12:20:00,581.51,581.51,581.4,581.44,699.0,567.0746,567.0746,566.9674,567.0064,699.0
2022-08-19 12:30:00,581.44,581.44,581.44,581.44,0.0,567.0064,567.0064,567.0064,567.0064,0.0
2022-08-19 12:40:00,582.01,582.71,582.01,582.63,1064.0,567.5622,568.2448,567.5622,568.1668,1064.0
2022-08-19 12:50:00,582.66,582.72,582.5,582.51,501.0,568.1961,568.2546,568.0401,568.0498,501.0
2022-08-19 13:00:00,582.26,582.5,582.24,582.5,300.0,567.806,568.0401,567.7865,568.0401,300.0
2022-08-19 13:10:00,582.69,582.99,582.68,582.76,556.0,568.2253,568.5179,568.2156,568.2936,556.0
2022-08-19 13:20:00,582.82,582.82,582.57,582.57,300.0,568.3521,568.3521,568.1083,568.1083,300.0
2022-08-19 13:30:00,582.51,582.51,582.0,582.0,305.0,568.0498,568.0498,567.5525,567.5525,305.0
2022-08-19 13:40:00,582.17,582.26,582.1,582.26,300.0,567.7183,567.806,567.65,567.806,300.0
2022-08-19 13:50:00,582.28,582.35,582.14,582.35,1060.0,567.8255,567.8938,567.689,567.8938,1060.0
2022-08-19 14:00:00,582.49,582.5,582.14,582.43,543.0,568.0303,568.0401,567.689,567.9718,543.0
2022-08-19 14:10:00,582.55,583.23,582.46,583.23,1709.0,568.0888,568.7519,568.0011,568.7519,1709.0
2022-08-19 14:20:00,583.74,583.74,582.69,582.69,1000.0,569.2493,569.2493,568.2253,568.2253,1000.0
2022-08-19 14:30:00,582.67,582.76,582.3,582.76,529.0,568.2058,568.2936,567.845,568.2936,529.0
2022-08-19 14:40:00,582.21,582.47,582.17,582.18,518.0,567.7573,568.0108,567.7183,567.728,518.0
2022-08-19 14:50:00,582.23,582.29,581.46,581.5,1017.0,567.7768,567.8353,567.0259,567.0649,1017.0
2022-08-19 15:00:00,581.84,581.84,580.86,580.86,646.0,567.3964,567.3964,566.4408,566.4408,646.0
2022-08-19 15:10:00,580.96,581.54,580.96,581.54,400.0,566.5383,567.1039,566.5383,567.1039,400.0
2022-08-19 15:20:00,581.58,582.36,581.58,582.2,1645.0,567.1429,567.9035,567.1429,567.7475,1645.0
2022-08-19 15:30:00,581.98,582.11,580.99,580.99,2344.0,567.533,567.6597,566.5675,566.5675,2344.0
2022-08-19 15:40:00,581.26,582.28,580.79,582.07,3248.0,566.8308,567.8255,566.3725,567.6207,3248.0
2022-08-19 15:50:00,582.39,584.52,582.39,583.92,14647.0,567.9328,570.0099,567.9328,569.4248,14647.0
2022-08-22 09:30:00,577.73,578.13,575.78,578.03,4808.0,563.3885,563.7785,561.4869,563.681,4808.0
2022-08-22 09:40:00,576.35,579.26,576.34,578.85,5325.0,562.0427,564.8805,562.033,564.4807,5325.0
2022-08-22 09:50:00,578.71,579.39,577.88,579.21,1394.0,564.3441,565.0073,563.5347,564.8317,1394.0
2022-08-22 10:00:00,579.2,579.2,578.41,578.41,1301.0,564.822,564.822,564.0516,564.0516,1301.0
2022-08-22 10:10:00,578.66,579.45,578.39,579.42,5289.0,564.2954,565.0658,564.0321,565.0365,5289.0
2022-08-22 10:20:00,579.5,579.51,579.07,579.49,809.0,565.1145,565.1243,564.6952,565.1048,809.0
2022-08-22 10:30:00,579.67,579.67,579.23,579.38,557.0,565.2803,565.2803,564.8512,564.9975,557.0
2022-08-22 10:40:00,579.84,580.46,579.75,579.75,1020.0,565.4461,566.0507,565.3583,565.3583,1020.0
2022-08-22 10:50:00,579.88,579.88,578.42,578.42,1000.0,565.4851,565.4851,564.0613,564.0613,1000.0
2022-08-22 11:00:00,578.3,578.52,577.54,577.55,1103.0,563.9443,564.1589,563.2032,563.2129,1103.0
2022-08-22 11:10:00,577.72,577.75,577.14,577.67,1600.0,563.3787,563.408,562.8131,563.33,1600.0
2022-08-22 11:20:00,577.07,577.07,576.49,576.85,400.0,562.7449,562.7449,562.1793,562.5303,400.0
2022-08-22 11:30:00,576.77,577.34,575.95,576.19,1100.0,562.4523,563.0082,561.6527,561.8867,1100.0
2022-08-22 11:40:00,576.23,577.54,576.04,577.33,1990.0,561.9257,563.2032,561.7404,562.9984,1990.0
2022-08-22 11:50:00,577.62,578.39,577.59,577.59,815.0,563.2812,564.0321,563.2519,563.2519,815.0
2022-08-22 12:00:00,577.98,578.08,576.0,576.0,2500.0,563.6323,563.7298,561.7014,561.7014,2500.0
2022-08-22 12:10:00,575.9,575.91,575.21,575.78,800.0,561.6039,561.6137,560.931,561.4869,800.0
2022-08-22 12:20:00,575.99,576.25,575.44,575.84,2500.0,561.6917,561.9452,561.1553,561.5454,2500.0
2022-08-22 12:30:00,575.55,576.41,575.01,575.07,3534.0,561.2626,562.1012,560.736,560.7945,3534.0
2022-08-22 12:40:00,574.55,574.55,572.03,572.72,2572.0,560.2874,560.2874,557.83,558.5028,2572.0
2022-08-22 12:50:00,572.43,572.82,572.07,572.17,3318.0,558.22,558.6004,557.869,557.9665,3318.0
2022-08-22 13:00:00,572.16,573.39,571.66,573.38,2437.0,557.9567,559.1562,557.4692,559.1465,2437.0
2022-08-22 13:10:00,573.05,573.23,572.73,572.86,3251.0,558.8246,559.0002,558.5126,558.6394,3251.0
2022-08-22 13:20:00,571.96,572.4,571.96,572.3,1498.0,557.7617,558.1908,557.7617,558.0933,1498.0
2022-08-22 13:30:00,572.04,572.74,571.66,572.74,2329.0,557.8397,558.5223,557.4692,558.5223,2329.0
2022-08-22 13:40:00,572.7,572.74,572.23,572.63,3422.0,558.4833,558.5223,558.025,558.4151,3422.0
2022-08-22 13:50:00,573.19,573.63,573.19,573.62,600.0,558.9612,559.3903,558.9612,559.3805,600.0
2022-08-22 14:00:00,573.42,573.71,572.82,572.87,1188.0,559.1855,559.4683,558.6004,558.6491,1188.0
2022-08-22 14:10:00,572.87,572.97,572.33,572.96,1300.0,558.6491,558.7466,558.1225,558.7369,1300.0
2022-08-22 14:20:00,572.96,572.96,572.96,572.96,0.0,558.7369,558.7369,558.7369,558.7369,0.0
2022-08-22 14:30:00,573.29,574.37,573.28,574.37,786.0,559.0587,560.1119,559.0489,560.1119,786.0
2022-08-22 14:40:00,574.03,574.03,573.6,573.76,1000.0,559.7803,559.7803,559.361,559.517,1000.0
2022-08-22 14:50:00,573.53,573.62,573.39,573.55,901.0,559.2927,559.3805,559.1562,559.3122,901.0
2022-08-22 15:00:00,574.22,574.38,574.06,574.33,400.0,559.9656,560.1216,559.8096,560.0729,400.0
2022-08-22 15:10:00,574.57,574.8,574.52,574.8,677.0,560.3069,560.5312,560.2582,560.5312,677.0
2022-08-22 15:20:00,574.59,575.2,574.26,574.26,2047.0,560.3264,560.9213,560.0046,560.0046,2047.0
2022-08-22 15:30:00,574.79,574.79,573.5,573.56,6498.0,560.5215,560.5215,559.2635,559.322,6498.0
2022-08-22 15:40:00,573.67,573.67,571.96,572.05,4825.0,559.4293,559.4293,557.7617,557.8495,4825.0
2022-08-22 15:50:00,572.07,572.88,571.61,572.29,13202.0,557.869,558.6589,557.4204,558.0835,13202.0
2022-08-23 09:30:00,571.18,576.01,571.18,576.01,4148.0,557.0011,561.7112,557.0011,561.7112,4148.0
2022-08-23 09:40:00,576.13,577.14,576.12,577.14,820.0,561.8282,562.8131,561.8184,562.8131,820.0
2022-08-23 09:50:00,577.7,578.98,576.53,578.61,2153.0,563.3592,564.6074,562.2183,564.2466,2153.0
2022-08-23 10:00:00,576.42,578.86,576.41,578.86,1017.0,562.111,564.4904,562.1012,564.4904,1017.0
2022-08-23 10:10:00,577.79,578.45,576.41,577.96,1455.0,563.447,564.0906,562.1012,563.6128,1455.0
2022-08-23 10:20:00,578.13,578.13,576.42,576.42,2308.0,563.7785,563.7785,562.111,562.111,2308.0
2022-08-23 10:30:00,577.01,578.12,576.99,576.99,1800.0,562.6863,563.7688,562.6668,562.6668,1800.0
2022-08-23 10:40:00,577.52,578.34,577.38,578.15,1522.0,563.1837,563.9833,563.0472,563.798,1522.0
2022-08-23 10:50:00,578.13,578.13,576.54,576.54,2352.0,563.7785,563.7785,562.228,562.228,2352.0
2022-08-23 11:00:00,576.36,576.36,574.7,575.42,1725.0,562.0525,562.0525,560.4337,561.1358,1725.0
2022-08-23 11:10:00,575.41,576.47,575.37,575.37,1955.0,561.1261,562.1598,561.0871,561.0871,1955.0
2022-08-23 11:20:00,575.89,575.89,575.89,575.89,100.0,561.5941,561.5941,561.5941,561.5941,100.0
2022-08-23 11:30:00,576.18,576.19,576.18,576.18,300.0,561.8769,561.8867,561.8769,561.8769,300.0
2022-08-23 11:40:00,575.89,575.89,575.11,575.73,1002.0,561.5941,561.5941,560.8335,561.4381,1002.0
2022-08-23 11:50:00,576.42,576.6,576.42,576.6,300.0,562.111,562.2865,562.111,562.2865,300.0
2022-08-23 12:00:00,575.93,576.62,575.93,576.62,700.0,561.6332,562.306,561.6332,562.306,700.0
2022-08-23 12:10:00,577.81,577.81,577.11,577.26,503.0,563.4665,563.4665,562.7839,562.9301,503.0
2022-08-23 12:20:00,577.51,577.51,575.53,575.53,600.0,563.1739,563.1739,561.2431,561.2431,600.0
2022-08-23 12:30:00,575.34,576.82,575.34,576.82,460.0,561.0578,562.5011,561.0578,562.5011,460.0
2022-08-23 12:40:00,576.4,576.4,575.74,575.74,300.0,562.0915,562.0915,561.4479,561.4479,300.0
2022-08-23 12:50:00,576.31,577.09,576.29,577.04,600.0,562.0037,562.7644,561.9842,562.7156,600.0
2022-08-23 13:00:00,576.95,576.95,576.95,576.95,100.0,562.6278,562.6278,562.6278,562.6278,100.0
2022-08-23 13:10:00,577.06,577.32,577.06,577.11,600.0,562.7351,562.9887,562.7351,562.7839,600.0
2022-08-23 13:20:00,577.5,577.71,577.5,577.67,600.0,563.1642,563.369,563.1642,563.33,600.0
2022-08-23 13:30:00,577.49,577.73,576.68,576.68,919.0,563.1544,563.3885,562.3645,562.3645,919.0
2022-08-23 13:40:00,576.68,576.73,575.92,576.2,1015.0,562.3645,562.4133,561.6234,561.8965,1015.0
2022-08-23 13:50:00,575.5,575.7,574.74,575.37,1600.0,561.2138,561.4089,560.4727,561.0871,1600.0
2022-08-23 14:00:00,574.77,576.26,574.77,576.26,908.0,560.502,561.955,560.502,561.955,908.0
2022-08-23 14:10:00,575.69,576.14,575.54,576.14,1117.0,561.3991,561.8379,561.2528,561.8379,1117.0
2022-08-23 14:20:00,576.49,576.53,576.22,576.41,548.0,562.1793,562.2183,561.916,562.1012,548.0
2022-08-23 14:30:00,576.43,576.71,576.13,576.71,1205.0,562.1207,562.3938,561.8282,562.3938,1205.0
2022-08-23 14:40:00,576.68,577.18,576.44,576.45,1756.0,562.3645,562.8521,562.1305,562.1402,1756.0
2022-08-23 14:50:00,576.52,576.98,575.69,576.98,1629.0,562.2085,562.6571,561.3991,562.6571,1629.0
2022-08-23 15:00:00,576.94,578.13,576.58,578.13,4213.0,562.6181,563.7785,562.267,563.7785,4213.0
2022-08-23 15:10:00,577.96,579.19,577.69,578.86,3100.0,563.6128,564.8122,563.3495,564.4904,3100.0
2022-08-23 15:20:00,578.71,579.66,578.58,579.0,2873.0,564.3441,565.2706,564.2174,564.6269,2873.0
2022-08-23 15:30:00,578.84,578.87,577.86,577.86,2379.0,564.4709,564.5002,563.5152,563.5152,2379.0
2022-08-23 15:40:00,577.72,578.13,576.93,577.28,2843.0,563.3787,563.7785,562.6083,562.9496,2843.0
2022-08-23 15:50:00,576.87,577.18,576.09,576.74,8167.0,562.5498,562.8521,561.7892,562.423,8167.0
2022-08-24 09:30:00,577.97,578.33,575.54,575.54,2546.0,563.6225,563.9736,561.2528,561.2528,2546.0
2022-08-24 09:40:00,575.77,578.1,575.2,578.08,700.0,561.4771,563.7493,560.9213,563.7298,700.0
2022-08-24 09:50:00,577.01,577.01,575.86,575.86,400.0,562.6863,562.6863,561.5649,561.5649,400.0
2022-08-24 10:00:00,575.96,576.88,574.97,576.36,2365.0,561.6624,562.5596,560.697,562.0525,2365.0
2022-08-24 10:10:00,576.91,578.24,576.77,576.8,713.0,562.5888,563.8858,562.4523,562.4816,713.0
2022-08-24 10:20:00,577.8,578.3,577.72,578.3,496.0,563.4567,563.9443,563.3787,563.9443,496.0
2022-08-24 10:30:00,576.91,576.96,575.89,576.23,702.0,562.5888,562.6376,561.5941,561.9257,702.0
2022-08-24 10:40:00,576.18,576.71,576.09,576.71,1401.0,561.8769,562.3938,561.7892,562.3938,1401.0
2022-08-24 10:50:00,575.64,577.11,575.64,576.4,1651.0,561.3504,562.7839,561.3504,562.0915,1651.0
2022-08-24 11:00:00,576.51,577.13,575.49,575.6,600.0,562.1988,562.8034,561.2041,561.3113,600.0
2022-08-24 11:10:00,576.89,576.89,576.89,576.89,100.0,562.5693,562.5693,562.5693,562.5693,100.0
2022-08-24 11:20:00,577.7,577.71,577.49,577.49,275.0,563.3592,563.369,563.1544,563.1544,275.0
2022-08-24 11:30:00,577.78,578.41,577.78,578.27,500.0,563.4372,564.0516,563.4372,563.9151,500.0
2022-08-24 11:40:00,578.12,578.33,577.81,578.31,2191.0,563.7688,563.9736,563.4665,563.9541,2191.0
2022-08-24 11:50:00,578.71,578.98,578.32,578.43,1200.0,564.3441,564.6074,563.9638,564.0711,1200.0
2022-08-24 12:00:00,578.43,578.43,577.91,577.91,300.0,564.0711,564.0711,563.564,563.564,300.0
2022-08-24 12:10:00,577.93,578.18,577.91,577.91,300.0,563.5835,563.8273,563.564,563.564,300.0
2022-08-24 12:20:00,577.02,577.3,576.77,576.77,400.0,562.6961,562.9691,562.4523,562.4523,400.0
2022-08-24 12:30:00,576.27,576.36,575.9,576.13,500.0,561.9647,562.0525,561.6039,561.8282,500.0
2022-08-24 12:40:00,575.91,576.17,574.9,574.99,1100.0,561.6137,561.8672,560.6287,560.7165,1100.0
2022-08-24 12:50:00,575.16,575.18,574.63,575.02,1261.0,560.8823,560.9018,560.3654,560.7457,1261.0
2022-08-24 13:00:00,574.69,575.69,574.68,575.69,6929.0,560.4239,561.3991,560.4142,561.3991,6929.0
2022-08-24 13:10:00,575.51,575.98,575.12,575.85,2108.0,561.2236,561.6819,560.8433,561.5551,2108.0
2022-08-24 13:20:00,575.63,575.63,575.13,575.62,1000.0,561.3406,561.3406,560.853,561.3309,1000.0
2022-08-24 13:30:00,574.94,575.27,574.77,575.08,1316.0,560.6677,560.9895,560.502,560.8043,1316.0
2022-08-24 13:40:00,575.12,575.43,575.12,575.43,435.0,560.8433,561.1456,560.8433,561.1456,435.0
2022-08-24 13:50:00,575.73,576.01,575.27,575.27,3700.0,561.4381,561.7112,560.9895,560.9895,3700.0
2022-08-24 14:00:00,575.49,575.95,575.45,575.62,2524.0,561.2041,561.6527,561.1651,561.3309,2524.0
2022-08-24 14:10:00,575.65,575.83,575.42,575.83,647.0,561.3601,561.5356,561.1358,561.5356,647.0
2022-08-24 14:20:00,576.01,576.34,576.01,576.08,1221.0,561.7112,562.033,561.7112,561.7794,1221.0
2022-08-24 14:30:00,575.75,575.75,574.19,574.78,4258.0,561.4576,561.4576,559.9363,560.5117,4258.0
2022-08-24 14:40:00,575.42,575.8,575.41,575.71,400.0,561.1358,561.5064,561.1261,561.4186,400.0
2022-08-24 14:50:00,575.89,576.33,575.89,576.33,10300.0,561.5941,562.0232,561.5941,562.0232,10300.0
2022-08-24 15:00:00,576.63,577.91,576.62,577.61,1952.0,562.3158,563.564,562.306,563.2715,1952.0
2022-08-24 15:10:00,577.25,577.85,577.17,577.79,1070.0,562.9204,563.5055,562.8424,563.447,1070.0
2022-08-24 15:20:00,578.01,578.01,577.51,577.51,2161.0,563.6615,563.6615,563.1739,563.1739,2161.0
2022-08-24 15:30:00,577.72,578.55,577.46,578.34,1182.0,563.3787,564.1881,563.1252,563.9833,1182.0
2022-08-24 15:40:00,578.77,578.77,578.37,578.37,1500.0,564.4027,564.4027,564.0126,564.0126,1500.0
2022-08-24 15:50:00,578.57,579.28,577.87,579.05,29148.0,564.2076,564.9,563.525,564.6757,29148.0
2022-08-25 09:30:00,579.98,579.98,579.7,579.7,1905.0,565.5826,565.5826,565.3096,565.3096,1905.0
2022-08-25 09:40:00,580.93,580.93,580.93,580.93,100.0,566.509,566.509,566.509,566.509,100.0
2022-08-25 09:50:00,582.5,582.51,582.5,582.5,146.0,568.0401,568.0498,568.0401,568.0401,146.0
2022-08-25 10:00:00,583.96,583.96,583.42,583.42,200.0,569.4638,569.4638,568.9372,568.9372,200.0
2022-08-25 10:10:00,582.6,583.33,581.83,583.33,717.0,568.1376,568.8495,567.3867,568.8495,717.0
2022-08-25 10:20:00,583.12,583.99,582.34,583.99,908.0,568.6447,569.4931,567.884,569.4931,908.0
2022-08-25 10:30:00,583.75,584.27,583.54,583.88,1202.0,569.259,569.7661,569.0542,569.3858,1202.0
2022-08-25 10:40:00,583.88,583.88,583.88,583.88,0.0,569.3858,569.3858,569.3858,569.3858,0.0
2022-08-25 10:50:00,583.17,583.17,581.93,581.94,1800.0,568.6934,568.6934,567.4842,567.494,1800.0
2022-08-25 11:00:00,582.35,582.65,581.98,582.64,2221.0,567.8938,568.1863,567.533,568.1766,2221.0
2022-08-25 11:10:00,582.92,582.92,582.91,582.92,100.0,568.4496,568.4496,568.4399,568.4496,100.0
2022-08-25 11:20:00,581.29,581.42,580.77,581.42,801.0,566.8601,566.9869,566.353,566.9869,801.0
2022-08-25 11:30:00,581.42,581.42,581.24,581.24,300.0,566.9869,566.9869,566.8113,566.8113,300.0
2022-08-25 11:40:00,581.25,581.25,580.76,580.94,300.0,566.8211,566.8211,566.3433,566.5188,300.0
2022-08-25 11:50:00,580.94,580.94,580.18,580.76,500.0,566.5188,566.5188,565.7777,566.3433,500.0
2022-08-25 12:00:00,581.23,581.54,580.34,580.35,4649.0,566.8016,567.1039,565.9337,565.9434,4649.0
2022-08-25 12:10:00,580.57,580.57,580.18,580.19,621.0,566.158,566.158,565.7777,565.7874,621.0
2022-08-25 12:20:00,579.96,580.7,579.96,580.56,4039.0,565.5631,566.2847,565.5631,566.1482,4039.0
2022-08-25 12:30:00,580.61,580.75,580.26,580.73,1438.0,566.197,566.3335,565.8557,566.314,1438.0
2022-08-25 12:40:00,580.46,580.46,578.45,578.46,1976.0,566.0507,566.0507,564.0906,564.1004,1976.0
2022-08-25 12:50:00,578.2,579.0,576.98,578.86,2404.0,563.8468,564.6269,562.6571,564.4904,2404.0
2022-08-25 13:00:00,579.15,579.24,576.85,577.38,3122.0,564.7732,564.861,562.5303,563.0472,3122.0
2022-08-25 13:10:00,577.11,577.98,576.73,577.98,2809.0,562.7839,563.6323,562.4133,563.6323,2809.0
2022-08-25 13:20:00,578.62,578.96,578.62,578.96,700.0,564.2564,564.5879,564.2564,564.5879,700.0
2022-08-25 13:30:00,580.39,580.56,579.52,579.61,1033.0,565.9824,566.1482,565.134,565.2218,1033.0
2022-08-25 13:40:00,579.56,579.58,578.99,579.15,1108.0,565.173,565.1925,564.6172,564.7732,1108.0
2022-08-25 13:50:00,578.42,579.52,578.42,579.52,1945.0,564.0613,565.134,564.0613,565.134,1945.0
2022-08-25 14:00:00,579.08,579.08,577.41,577.41,203.0,564.705,564.705,563.0764,563.0764,203.0
2022-08-25 14:10:00,577.98,579.57,577.56,578.8,3495.0,563.6323,565.1828,563.2227,564.4319,3495.0
2022-08-25 14:20:00,579.23,579.77,578.93,579.71,1700.0,564.8512,565.3778,564.5587,565.3193,1700.0
2022-08-25 14:30:00,579.75,579.78,579.47,579.5,1785.0,565.3583,565.3876,565.0853,565.1145,1785.0
2022-08-25 14:40:00,579.5,580.16,579.3,580.16,1398.0,565.1145,565.7582,564.9195,565.7582,1398.0
2022-08-25 14:50:00,579.31,579.91,579.3,579.74,737.0,564.9293,565.5144,564.9195,565.3486,737.0
2022-08-25 15:00:00,579.93,581.35,579.93,581.14,1003.0,565.5339,566.9186,565.5339,566.7138,1003.0
2022-08-25 15:10:00,581.17,581.58,581.07,581.51,1973.0,566.7431,567.1429,566.6456,567.0746,1973.0
2022-08-25 15:20:00,581.51,581.51,581.51,581.51,0.0,567.0746,567.0746,567.0746,567.0746,0.0
2022-08-25 15:30:00,582.04,582.54,581.9,582.54,1165.0,567.5915,568.0791,567.455,568.0791,1165.0
2022-08-25 15:40:00,582.45,583.36,582.27,583.04,5516.0,567.9913,568.8787,567.8158,568.5667,5516.0
2022-08-25 15:50:00,583.38,583.69,582.38,583.54,7608.0,568.8982,569.2005,567.923,569.0542,7608.0
2022-08-26 09:30:00,582.68,583.92,582.68,583.14,3958.0,568.2156,569.4248,568.2156,568.6642,3958.0
2022-08-26 09:40:00,581.42,582.35,581.42,582.35,300.0,566.9869,567.8938,566.9869,567.8938,300.0
2022-08-26 09:50:00,582.63,584.36,582.63,584.28,500.0,568.1668,569.8539,568.1668,569.7759,500.0
2022-08-26 10:00:00,580.8,580.8,576.8,580.69,3525.0,566.3823,566.3823,562.4816,566.275,3525.0
2022-08-26 10:10:00,582.3,582.3,580.9,580.9,227.0,567.845,567.845,566.4798,566.4798,227.0
2022-08-26 10:20:00,581.63,581.9,577.73,578.19,2455.0,567.1917,567.455,563.3885,563.8371,2455.0
2022-08-26 10:30:00,577.38,577.39,576.16,576.19,1500.0,563.0472,563.0569,561.8574,561.8867,1500.0
2022-08-26 10:40:00,576.87,577.78,576.51,577.78,1648.0,562.5498,563.4372,562.1988,563.4372,1648.0
2022-08-26 10:50:00,577.3,577.3,575.96,576.83,1073.0,562.9691,562.9691,561.6624,562.5108,1073.0
2022-08-26 11:00:00,576.02,576.89,574.51,574.55,1134.0,561.7209,562.5693,560.2484,560.2874,1134.0
2022-08-26 11:10:00,573.0,573.62,572.95,573.31,1103.0,558.7759,559.3805,558.7271,559.0782,1103.0
2022-08-26 11:20:00,572.48,573.61,572.48,572.71,808.0,558.2688,559.3707,558.2688,558.4931,808.0
2022-08-26 11:30:00,574.05,574.28,572.97,574.28,531.0,559.7998,560.0241,558.7466,560.0241,531.0
2022-08-26 11:40:00,574.48,574.48,573.09,573.98,1866.0,560.2192,560.2192,558.8637,559.7316,1866.0
2022-08-26 11:50:00,574.49,574.98,573.95,574.07,1412.0,560.2289,560.7067,559.7023,559.8193,1412.0
2022-08-26 12:00:00,574.05,574.06,572.46,572.72,1351.0,559.7998,559.8096,558.2493,558.5028,1351.0
2022-08-26 12:10:00,572.41,572.52,571.62,571.62,450.0,558.2005,558.3078,557.4301,557.4301,450.0
2022-08-26 12:20:00,571.62,572.21,571.46,572.21,2357.0,557.4301,558.0055,557.2741,558.0055,2357.0
2022-08-26 12:30:00,572.06,572.06,570.25,571.06,4058.0,557.8592,557.8592,556.0942,556.884,4058.0
2022-08-26 12:40:00,572.97,572.97,572.55,572.55,200.0,558.7466,558.7466,558.3371,558.3371,200.0
2022-08-26 12:50:00,572.48,572.48,572.02,572.02,400.0,558.2688,558.2688,557.8202,557.8202,400.0
2022-08-26 13:00:00,572.18,572.24,571.95,572.24,300.0,557.9762,558.0348,557.752,558.0348,300.0
2022-08-26 13:10:00,572.01,572.02,571.26,571.26,400.0,557.8105,557.8202,557.0791,557.0791,400.0
2022-08-26 13:20:00,571.31,571.83,571.31,571.79,1035.0,557.1278,557.6349,557.1278,557.5959,1035.0
2022-08-26 13:30:00,571.77,571.81,570.8,570.81,1034.0,557.5764,557.6154,556.6305,556.6403,1034.0
2022-08-26 13:40:00,570.0,570.0,569.56,569.65,517.0,555.8504,555.8504,555.4213,555.509,517.0
2022-08-26 13:50:00,570.06,570.06,569.53,569.85,1800.0,555.9089,555.9089,555.392,555.7041,1800.0
2022-08-26 14:00:00,570.01,571.04,569.8,569.8,600.0,555.8601,556.8645,555.6553,555.6553,600.0
2022-08-26 14:10:00,569.84,569.84,568.38,568.67,1000.0,555.6943,555.6943,554.2706,554.5534,1000.0
2022-08-26 14:20:00,569.01,569.13,568.42,568.6,900.0,554.8849,555.002,554.3096,554.4851,900.0
2022-08-26 14:30:00,568.55,569.35,568.55,568.98,1400.0,554.4364,555.2165,554.4364,554.8557,1400.0
2022-08-26 14:40:00,568.85,568.85,568.58,568.82,1460.0,554.7289,554.7289,554.4656,554.6997,1460.0
2022-08-26 14:50:00,568.82,569.46,568.33,568.33,2399.0,554.6997,555.3238,554.2218,554.2218,2399.0
2022-08-26 15:00:00,568.15,568.15,566.55,566.55,600.0,554.0463,554.0463,552.486,552.486,600.0
2022-08-26 15:10:00,566.43,567.01,565.91,567.01,3537.0,552.369,552.9346,551.8619,552.9346,3537.0
2022-08-26 15:20:00,566.92,567.91,565.98,567.91,11900.0,552.8468,553.8122,551.9302,553.8122,11900.0
2022-08-26 15:30:00,567.7,567.71,566.25,566.84,2417.0,553.6075,553.6172,552.1935,552.7688,2417.0
2022-08-26 15:40:00,567.05,567.55,566.85,567.36,5860.0,552.9736,553.4612,552.7786,553.2759,5860.0
2022-08-26 15:50:00,567.51,567.58,565.98,566.56,22334.0,553.4222,553.4904,551.9302,552.4958,22334.0
2022-08-29 09:30:00,560.16,564.02,558.67,561.94,8145.0,546.2546,550.0188,544.8016,547.9904,8145.0
2022-08-29 09:40:00,562.0,562.5,561.82,562.23,1573.0,548.049,548.5365,547.8734,548.2732,1573.0
2022-08-29 09:50:00,561.07,563.72,561.06,562.32,2018.0,547.142,549.7263,547.1323,548.361,2018.0
2022-08-29 10:00:00,562.11,562.17,560.26,561.06,1900.0,548.1562,548.2147,546.3521,547.1323,1900.0
2022-08-29 10:10:00,560.69,563.99,560.69,563.99,1800.0,546.7715,549.9896,546.7715,549.9896,1800.0
2022-08-29 10:20:00,563.36,563.79,563.13,563.79,710.0,549.3752,549.7945,549.1509,549.7945,710.0
2022-08-29 10:30:00,563.78,563.78,563.09,563.48,700.0,549.7848,549.7848,549.1119,549.4922,700.0
2022-08-29 10:40:00,562.56,563.72,562.56,563.72,400.0,548.5951,549.7263,548.5951,549.7263,400.0
2022-08-29 10:50:00,563.24,563.34,562.72,562.77,1700.0,549.2582,549.3557,548.7511,548.7998,1700.0
2022-08-29 11:00:00,562.95,563.62,562.94,563.56,500.0,548.9754,549.6287,548.9656,549.5702,500.0
2022-08-29 11:10:00,563.58,563.98,562.85,563.9,726.0,549.5897,549.9798,548.8779,549.9018,726.0
2022-08-29 11:20:00,564.11,564.6,564.0,564.25,1348.0,550.1066,550.5844,549.9993,550.2431,1348.0
2022-08-29 11:30:00,564.94,565.62,564.16,564.25,700.0,550.916,551.5791,550.1553,550.2431,700.0
2022-08-29 11:40:00,563.88,564.43,563.8,564.43,663.0,549.8823,550.4186,549.8043,550.4186,663.0
2022-08-29 11:50:00,564.56,565.05,564.5,565.05,500.0,550.5454,551.0232,550.4869,551.0232,500.0
2022-08-29 12:00:00,565.5,566.96,565.48,566.96,1166.0,551.4621,552.8858,551.4426,552.8858,1166.0
2022-08-29 12:10:00,567.43,567.43,567.32,567.32,293.0,553.3442,553.3442,553.2369,553.2369,293.0
2022-08-29 12:20:00,566.92,567.98,566.92,567.98,900.0,552.8468,553.8805,552.8468,553.8805,900.0
2022-08-29 12:30:00,567.59,567.61,567.09,567.1,700.0,553.5002,553.5197,553.0126,553.0224,700.0
2022-08-29 12:40:00,567.1,567.89,567.08,567.89,619.0,553.0224,553.7927,553.0028,553.7927,619.0
2022-08-29 12:50:00,567.77,568.54,567.77,568.41,1009.0,553.6757,554.4266,553.6757,554.2998,1009.0
2022-08-29 13:00:00,568.72,568.92,568.28,568.92,1465.0,554.6021,554.7972,554.1731,554.7972,1465.0
2022-08-29 13:10:00,568.45,568.45,567.87,567.87,200.0,554.3388,554.3388,553.7732,553.7732,200.0
2022-08-29 13:20:00,567.87,567.87,566.75,567.72,400.0,553.7732,553.7732,552.681,553.627,400.0
2022-08-29 13:30:00,567.81,568.83,567.62,568.83,2005.0,553.7147,554.7094,553.5294,554.7094,2005.0
2022-08-29 13:40:00,568.43,569.21,568.42,568.65,1103.0,554.3193,555.08,554.3096,554.5339,1103.0
2022-08-29 13:50:00,568.04,568.68,567.89,568.68,902.0,553.939,554.5631,553.7927,554.5631,902.0
2022-08-29 14:00:00,568.75,568.75,567.73,568.07,973.0,554.6314,554.6314,553.6367,553.9683,973.0
2022-08-29 14:10:00,567.46,567.46,565.5,565.51,500.0,553.3734,553.3734,551.4621,551.4718,500.0
2022-08-29 14:20:00,566.38,567.51,566.38,566.99,1600.0,552.3202,553.4222,552.3202,552.9151,1600.0
2022-08-29 14:30:00,566.99,568.97,566.99,568.96,1100.0,552.9151,554.8459,552.9151,554.8362,1100.0
2022-08-29 14:40:00,568.56,569.09,567.58,567.63,900.0,554.4461,554.963,553.4904,553.5392,900.0
2022-08-29 14:50:00,567.24,567.65,567.01,567.65,1200.0,553.1589,553.5587,552.9346,553.5587,1200.0
2022-08-29 15:00:00,568.31,568.57,567.35,567.35,1500.0,554.2023,554.4559,553.2661,553.2661,1500.0
2022-08-29 15:10:00,567.61,568.04,567.61,567.92,2790.0,553.5197,553.939,553.5197,553.822,2790.0
2022-08-29 15:20:00,567.29,567.29,565.17,565.83,2103.0,553.2076,553.2076,551.1403,551.7839,2103.0
2022-08-29 15:30:00,565.59,567.05,565.34,566.92,1800.0,551.5498,552.9736,551.306,552.8468,1800.0
2022-08-29 15:40:00,567.07,567.59,566.57,567.01,5658.0,552.9931,553.5002,552.5055,552.9346,5658.0
2022-08-29 15:50:00,566.58,567.17,565.06,565.45,24957.0,552.5153,553.0906,551.033,551.4133,24957.0
2022-08-30 09:30:00,562.32,562.76,560.82,562.55,5069.0,548.361,548.7901,546.8982,548.5853,5069.0
2022-08-30 09:40:00,561.36,561.92,558.11,558.11,700.0,547.4248,547.9709,544.2555,544.2555,700.0
2022-08-30 09:50:00,558.88,559.96,558.19,558.66,6290.0,545.0064,546.0596,544.3335,544.7919,6290.0
2022-08-30 10:00:00,558.81,559.67,554.57,555.78,6770.0,544.9381,545.7768,540.8034,541.9834,6770.0
2022-08-30 10:10:00,555.75,557.68,555.17,557.5,1540.0,541.9541,543.8362,541.3885,543.6607,1540.0
2022-08-30 10:20:00,557.26,557.67,556.89,557.23,2786.0,543.4266,543.8264,543.0658,543.3974,2786.0
2022-08-30 10:30:00,557.06,557.06,553.64,553.64,3301.0,543.2316,543.2316,539.8965,539.8965,3301.0
2022-08-30 10:40:00,553.63,553.9,550.5,550.5,3734.0,539.8867,540.15,536.8344,536.8344,3734.0
2022-08-30 10:50:00,550.16,552.56,550.14,552.09,10781.0,536.5029,538.8433,536.4834,538.385,10781.0
2022-08-30 11:00:00,551.9,553.99,551.9,553.99,2500.0,538.1997,540.2378,538.1997,540.2378,2500.0
2022-08-30 11:10:00,553.22,555.57,553.2,555.57,4636.0,539.4869,541.7786,539.4674,541.7786,4636.0
2022-08-30 11:20:00,555.69,556.47,555.21,556.47,1500.0,541.8956,542.6562,541.4275,542.6562,1500.0
2022-08-30 11:30:00,556.49,556.49,554.42,554.42,500.0,542.6757,542.6757,540.6571,540.6571,500.0
2022-08-30 11:40:00,554.42,554.92,554.19,554.19,500.0,540.6571,541.1447,540.4328,540.4328,500.0
2022-08-30 11:50:00,554.45,555.69,554.04,555.23,831.0,540.6864,541.8956,540.2866,541.447,831.0
2022-08-30 12:00:00,555.41,555.41,554.86,554.86,400.0,541.6225,541.6225,541.0862,541.0862,400.0
2022-08-30 12:10:00,555.24,557.53,555.24,557.28,4320.0,541.4568,543.6899,541.4568,543.4461,4320.0
2022-08-30 12:20:00,557.89,557.97,555.1,555.86,3304.0,544.041,544.119,541.3202,542.0614,3304.0
2022-08-30 12:30:00,554.91,555.11,553.94,555.11,900.0,541.135,541.33,540.189,541.33,900.0
2022-08-30 12:40:00,554.87,555.58,554.52,554.71,3200.0,541.0959,541.7883,540.7546,540.9399,3200.0
2022-08-30 12:50:00,555.13,555.61,555.13,555.37,700.0,541.3495,541.8176,541.3495,541.5835,700.0
2022-08-30 13:00:00,555.76,556.52,555.76,556.49,500.0,541.9639,542.705,541.9639,542.6757,500.0
2022-08-30 13:10:00,556.48,556.48,555.99,556.16,847.0,542.666,542.666,542.1881,542.3539,847.0
2022-08-30 13:20:00,555.74,555.74,555.06,555.7,900.0,541.9444,541.9444,541.2812,541.9053,900.0
2022-08-30 13:30:00,555.79,556.54,555.52,555.81,2073.0,541.9931,542.7245,541.7298,542.0126,2073.0
2022-08-30 13:40:00,555.16,555.63,554.13,555.62,1520.0,541.3787,541.8371,540.3743,541.8273,1520.0
2022-08-30 13:50:00,555.2,555.75,555.2,555.71,400.0,541.4178,541.9541,541.4178,541.9151,400.0
2022-08-30 14:00:00,555.45,556.23,555.44,556.1,1400.0,541.6615,542.4222,541.6518,542.2954,1400.0
2022-08-30 14:10:00,556.56,556.83,556.18,556.18,850.0,542.744,543.0073,542.3734,542.3734,850.0
2022-08-30 14:20:00,556.41,556.41,555.68,555.76,400.0,542.5977,542.5977,541.8858,541.9639,400.0
2022-08-30 14:30:00,556.18,556.48,555.64,555.64,500.0,542.3734,542.666,541.8468,541.8468,500.0
2022-08-30 14:40:00,555.94,555.94,555.0,555.01,1531.0,542.1394,542.1394,541.2227,541.2325,1531.0
2022-08-30 14:50:00,554.78,555.93,554.67,555.93,2200.0,541.0082,542.1296,540.9009,542.1296,2200.0
2022-08-30 15:00:00,556.09,557.46,556.08,557.13,3035.0,542.2857,543.6217,542.2759,543.2998,3035.0
2022-08-30 15:10:00,557.65,558.78,557.35,558.78,2928.0,543.8069,544.9089,543.5144,544.9089,2928.0
2022-08-30 15:20:00,558.6,559.23,558.43,559.0,7382.0,544.7334,545.3477,544.5676,545.1234,7382.0
2022-08-30 15:30:00,558.81,559.39,557.72,558.88,20906.0,544.9381,545.5037,543.8752,545.0064,20906.0
2022-08-30 15:40:00,558.65,559.29,556.0,556.14,6267.0,544.7821,545.4062,542.1979,542.3344,6267.0
2022-08-30 15:50:00,556.2,557.17,555.47,556.19,19166.0,542.3929,543.3389,541.6811,542.3832,19166.0
2022-08-31 09:30:00,555.81,558.74,555.0,555.17,3660.0,542.0126,544.8699,541.2227,541.3885,3660.0
2022-08-31 09:40:00,558.56,560.46,558.05,559.25,3025.0,544.6943,546.5472,544.197,545.3672,3025.0
2022-08-31 09:50:00,558.56,559.19,556.66,556.66,700.0,544.6943,545.3087,542.8415,542.8415,700.0
2022-08-31 10:00:00,556.04,556.63,555.5,555.92,800.0,542.2369,542.8123,541.7103,542.1199,800.0
2022-08-31 10:10:00,555.57,556.18,555.0,555.64,1738.0,541.7786,542.3734,541.2227,541.8468,1738.0
2022-08-31 10:20:00,555.13,555.13,552.58,552.59,959.0,541.3495,541.3495,538.8628,538.8725,959.0
2022-08-31 10:30:00,553.17,555.05,553.17,554.05,2390.0,539.4381,541.2715,539.4381,540.2963,2390.0
2022-08-31 10:40:00,554.83,556.02,554.38,556.01,500.0,541.0569,542.2174,540.6181,542.2076,500.0
2022-08-31 10:50:00,555.88,556.36,555.22,556.31,1852.0,542.0809,542.549,541.4373,542.5002,1852.0
2022-08-31 11:00:00,556.28,556.89,555.3,555.3,902.0,542.4709,543.0658,541.5153,541.5153,902.0
2022-08-31 11:10:00,554.59,554.66,554.31,554.66,800.0,540.8229,540.8912,540.5498,540.8912,800.0
2022-08-31 11:20:00,555.24,555.5,554.58,555.4,700.0,541.4568,541.7103,540.8131,541.6128,700.0
2022-08-31 11:30:00,555.57,557.27,555.53,557.27,500.0,541.7786,543.4364,541.7396,543.4364,500.0
2022-08-31 11:40:00,556.92,557.9,556.92,557.83,900.0,543.0951,544.0507,543.0951,543.9825,900.0
2022-08-31 11:50:00,557.83,557.83,557.83,557.83,0.0,543.9825,543.9825,543.9825,543.9825,0.0
2022-08-31 12:00:00,556.7,556.96,556.66,556.96,400.0,542.8805,543.1341,542.8415,543.1341,400.0
2022-08-31 12:10:00,556.92,557.29,556.68,556.69,545.0,543.0951,543.4559,542.861,542.8708,545.0
2022-08-31 12:20:00,557.08,557.08,556.01,556.01,670.0,543.2511,543.2511,542.2076,542.2076,670.0
2022-08-31 12:30:00,556.15,556.39,555.44,555.45,1140.0,542.3442,542.5782,541.6518,541.6615,1140.0
2022-08-31 12:40:00,555.06,555.67,555.05,555.67,600.0,541.2812,541.8761,541.2715,541.8761,600.0
2022-08-31 12:50:00,555.62,555.9,555.04,555.47,1400.0,541.8273,542.1004,541.2617,541.6811,1400.0
2022-08-31 13:00:00,555.64,556.2,555.39,556.2,300.0,541.8468,542.3929,541.603,542.3929,300.0
2022-08-31 13:10:00,556.57,557.19,556.37,556.38,1259.0,542.7537,543.3584,542.5587,542.5685,1259.0
2022-08-31 13:20:00,556.44,556.44,554.67,554.94,1676.0,542.627,542.627,540.9009,541.1642,1676.0
2022-08-31 13:30:00,554.57,554.76,554.43,554.43,645.0,540.8034,540.9887,540.6669,540.6669,645.0
2022-08-31 13:40:00,553.86,554.33,552.64,553.77,6659.0,540.111,540.5694,538.9213,540.0233,6659.0
2022-08-31 13:50:00,554.3,555.23,553.39,554.96,5339.0,540.5401,541.447,539.6527,541.1837,5339.0
2022-08-31 14:00:00,555.0,555.0,553.67,554.8,1978.0,541.2227,541.2227,539.9257,541.0277,1978.0
2022-08-31 14:10:00,554.9,554.9,553.83,554.27,5456.0,541.1252,541.1252,540.0818,540.5108,5456.0
2022-08-31 14:20:00,554.7,554.7,553.59,554.52,3850.0,540.9302,540.9302,539.8477,540.7546,3850.0
2022-08-31 14:30:00,554.27,554.37,553.52,553.83,3000.0,540.5108,540.6084,539.7795,540.0818,3000.0
2022-08-31 14:40:00,554.03,554.46,553.15,553.92,4056.0,540.2768,540.6961,539.4186,540.1695,4056.0
2022-08-31 14:50:00,553.79,554.28,553.08,553.99,3101.0,540.0428,540.5206,539.3504,540.2378,3101.0
2022-08-31 15:00:00,553.78,555.69,553.67,554.74,2480.0,540.033,541.8956,539.9257,540.9692,2480.0
2022-08-31 15:10:00,555.18,556.19,555.17,556.19,957.0,541.3983,542.3832,541.3885,542.3832,957.0
2022-08-31 15:20:00,556.45,556.51,554.46,554.5,1350.0,542.6367,542.6952,540.6961,540.7351,1350.0
2022-08-31 15:30:00,554.33,555.3,554.07,555.3,1588.0,540.5694,541.5153,540.3158,541.5153,1588.0
2022-08-31 15:40:00,555.15,556.52,554.7,555.75,3404.0,541.369,542.705,540.9302,541.9541,3404.0
2022-08-31 15:50:00,555.64,555.64,553.85,555.05,12744.0,541.8468,541.8468,540.1013,541.2715,12744.0
2022-09-01 09:30:00,552.12,553.92,550.89,553.73,3861.0,538.4142,540.1695,537.2147,539.9842,3861.0
2022-09-01 09:40:00,553.01,555.5,553.01,554.57,1886.0,539.2821,541.7103,539.2821,540.8034,1886.0
2022-09-01 09:50:00,554.5,555.0,553.94,554.01,7708.0,540.7351,541.2227,540.189,540.2573,7708.0
2022-09-01 10:00:00,554.56,554.66,552.46,553.15,1500.0,540.7936,540.8912,538.7458,539.4186,1500.0
2022-09-01 10:10:00,554.38,554.39,552.43,552.53,4296.0,540.6181,540.6279,538.7165,538.814,4296.0
2022-09-01 10:20:00,552.54,555.65,552.53,555.65,1848.0,538.8238,541.8566,538.814,541.8566,1848.0
2022-09-01 10:30:00,556.74,558.94,556.74,557.37,9239.0,542.9195,545.0649,542.9195,543.5339,9239.0
2022-09-01 10:40:00,556.47,556.48,554.32,554.38,2849.0,542.6562,542.666,540.5596,540.6181,2849.0
2022-09-01 10:50:00,554.29,554.95,552.56,553.39,2529.0,540.5303,541.174,538.8433,539.6527,2529.0
2022-09-01 11:00:00,553.69,554.01,552.3,553.35,1136.0,539.9452,540.2573,538.5897,539.6137,1136.0
2022-09-01 11:10:00,554.85,558.54,554.84,558.31,6812.0,541.0764,544.6748,541.0667,544.4506,6812.0
2022-09-01 11:20:00,558.08,558.39,557.03,557.71,5814.0,544.2263,544.5286,543.2023,543.8654,5814.0
2022-09-01 11:30:00,557.91,558.91,557.63,558.59,2618.0,544.0605,545.0357,543.7874,544.7236,2618.0
2022-09-01 11:40:00,557.91,558.38,556.17,556.17,3300.0,544.0605,544.5188,542.3637,542.3637,3300.0
2022-09-01 11:50:00,557.6,557.77,557.0,557.11,1200.0,543.7582,543.924,543.1731,543.2803,1200.0
2022-09-01 12:00:00,557.11,557.11,556.26,556.34,886.0,543.2803,543.2803,542.4514,542.5295,886.0
2022-09-01 12:10:00,556.55,556.55,555.27,555.75,1000.0,542.7342,542.7342,541.486,541.9541,1000.0
2022-09-01 12:20:00,555.4,555.51,555.09,555.5,701.0,541.6128,541.7201,541.3105,541.7103,701.0
2022-09-01 12:30:00,555.49,555.49,554.0,554.07,1037.0,541.7006,541.7006,540.2475,540.3158,1037.0
2022-09-01 12:40:00,554.45,554.69,553.39,553.64,846.0,540.6864,540.9204,539.6527,539.8965,846.0
2022-09-01 12:50:00,553.16,553.17,552.56,552.56,1910.0,539.4284,539.4381,538.8433,538.8433,1910.0
2022-09-01 13:00:00,552.96,553.01,552.28,553.01,1163.0,539.2334,539.2821,538.5702,539.2821,1163.0
2022-09-01 13:10:00,553.78,555.2,553.77,554.47,1655.0,540.033,541.4178,540.0233,540.7059,1655.0
2022-09-01 13:20:00,554.71,555.2,554.7,555.15,400.0,540.9399,541.4178,540.9302,541.369,400.0
2022-09-01 13:30:00,555.34,555.83,555.34,555.75,700.0,541.5543,542.0321,541.5543,541.9541,700.0
2022-09-01 13:40:00,555.43,555.75,554.5,554.95,1498.0,541.642,541.9541,540.7351,541.174,1498.0
2022-09-01 13:50:00,554.78,555.04,554.69,554.94,600.0,541.0082,541.2617,540.9204,541.1642,600.0
2022-09-01 14:00:00,555.04,555.93,555.04,555.75,922.0,541.2617,542.1296,541.2617,541.9541,922.0
2022-09-01 14:10:00,554.6,555.3,554.54,554.97,400.0,540.8326,541.5153,540.7741,541.1935,400.0
2022-09-01 14:20:00,554.94,556.85,554.94,556.32,1500.0,541.1642,543.0268,541.1642,542.51,1500.0
2022-09-01 14:30:00,557.04,557.22,556.22,556.22,1921.0,543.2121,543.3876,542.4124,542.4124,1921.0
2022-09-01 14:40:00,556.63,556.92,555.9,555.9,600.0,542.8123,543.0951,542.1004,542.1004,600.0
2022-09-01 14:50:00,556.26,556.98,556.26,556.96,624.0,542.4514,543.1536,542.4514,543.1341,624.0
2022-09-01 15:00:00,557.15,557.46,556.79,557.2,1300.0,543.3193,543.6217,542.9683,543.3681,1300.0
2022-09-01 15:10:00,557.33,557.47,555.88,555.92,1412.0,543.4949,543.6314,542.0809,542.1199,1412.0
2022-09-01 15:20:00,555.54,555.54,554.21,554.42,2000.0,541.7493,541.7493,540.4523,540.6571,2000.0
2022-09-01 15:30:00,554.24,554.9,553.87,554.9,4535.0,540.4816,541.1252,540.1208,541.1252,4535.0
2022-09-01 15:40:00,554.82,555.12,552.76,553.28,6205.0,541.0472,541.3397,539.0383,539.5454,6205.0
2022-09-01 15:50:00,553.6,557.07,553.6,556.67,14260.0,539.8575,543.2413,539.8575,542.8513,14260.0
2022-09-02 09:30:00,560.2,561.93,559.5,561.9,3697.0,546.2936,547.9807,545.611,547.9514,3697.0
2022-09-02 09:40:00,562.01,562.16,560.04,561.69,2894.0,548.0587,548.205,546.1376,547.7466,2894.0
2022-09-02 09:50:00,560.85,561.73,560.85,561.73,400.0,546.9275,547.7857,546.9275,547.7857,400.0
2022-09-02 10:00:00,561.24,561.58,560.75,560.75,1835.0,547.3078,547.6394,546.83,546.83,1835.0
2022-09-02 10:10:00,563.08,563.19,561.96,562.51,931.0,549.1021,549.2094,548.0099,548.5463,931.0
2022-09-02 10:20:00,562.94,563.73,562.65,563.38,429.0,548.9656,549.736,548.6828,549.3947,429.0
2022-09-02 10:30:00,562.92,563.81,562.61,563.81,1211.0,548.9461,549.814,548.6438,549.814,1211.0
2022-09-02 10:40:00,564.16,564.74,564.16,564.74,400.0,550.1553,550.7209,550.1553,550.7209,400.0
2022-09-02 10:50:00,564.69,564.69,562.96,562.96,800.0,550.6722,550.6722,548.9851,548.9851,800.0
2022-09-02 11:00:00,562.86,564.4,562.86,564.15,1155.0,548.8876,550.3894,548.8876,550.1456,1155.0
2022-09-02 11:10:00,564.45,564.48,563.62,563.62,400.0,550.4381,550.4674,549.6287,549.6287,400.0
2022-09-02 11:20:00,564.18,564.18,564.04,564.17,900.0,550.1748,550.1748,550.0383,550.1651,900.0
2022-09-02 11:30:00,564.6,564.86,564.45,564.86,734.0,550.5844,550.838,550.4381,550.838,734.0
2022-09-02 11:40:00,564.25,565.51,564.2,565.24,3724.0,550.2431,551.4718,550.1943,551.2085,3724.0
2022-09-02 11:50:00,565.71,565.71,565.5,565.56,501.0,551.6669,551.6669,551.4621,551.5206,501.0
2022-09-02 12:00:00,565.79,565.82,564.67,564.67,540.0,551.7449,551.7741,550.6527,550.6527,540.0
2022-09-02 12:10:00,563.96,563.96,563.32,563.32,200.0,549.9603,549.9603,549.3362,549.3362,200.0
2022-09-02 12:20:00,562.63,562.64,561.1,561.54,400.0,548.6633,548.6731,547.1713,547.6004,400.0
2022-09-02 12:30:00,561.56,561.56,560.35,560.96,1330.0,547.6199,547.6199,546.4399,547.0348,1330.0
2022-09-02 12:40:00,560.96,560.96,558.85,560.08,1632.0,547.0348,547.0348,544.9771,546.1766,1632.0
2022-09-02 12:50:00,559.52,560.33,559.2,560.01,900.0,545.6305,546.4204,545.3185,546.1084,900.0
2022-09-02 13:00:00,559.15,559.15,558.26,558.26,1000.0,545.2697,545.2697,544.4018,544.4018,1000.0
2022-09-02 13:10:00,557.99,559.41,557.99,559.41,621.0,544.1385,545.5232,544.1385,545.5232,621.0
2022-09-02 13:20:00,558.8,558.8,556.33,556.33,500.0,544.9284,544.9284,542.5197,542.5197,500.0
2022-09-02 13:30:00,556.34,556.89,555.9,556.88,1500.0,542.5295,543.0658,542.1004,543.0561,1500.0
2022-09-02 13:40:00,556.36,557.66,556.36,556.89,1331.0,542.549,543.8167,542.549,543.0658,1331.0
2022-09-02 13:50:00,556.37,556.37,555.64,555.64,600.0,542.5587,542.5587,541.8468,541.8468,600.0
2022-09-02 14:00:00,556.53,556.53,555.55,555.86,965.0,542.7147,542.7147,541.7591,542.0614,965.0
2022-09-02 14:10:00,555.87,556.32,555.6,556.28,1304.0,542.0711,542.51,541.8078,542.4709,1304.0
2022-09-02 14:20:00,556.3,556.3,556.03,556.07,600.0,542.4904,542.4904,542.2272,542.2662,600.0
2022-09-02 14:30:00,556.78,556.86,556.4,556.4,430.0,542.9585,543.0365,542.588,542.588,430.0
2022-09-02 14:40:00,558.29,558.29,557.57,557.79,1323.0,544.431,544.431,543.7289,543.9435,1323.0
2022-09-02 14:50:00,557.72,557.72,556.87,557.12,2127.0,543.8752,543.8752,543.0463,543.2901,2127.0
2022-09-02 15:00:00,557.06,557.85,556.84,556.99,700.0,543.2316,544.002,543.017,543.1633,700.0
2022-09-02 15:10:00,557.0,557.0,556.03,556.03,800.0,543.1731,543.1731,542.2272,542.2272,800.0
2022-09-02 15:20:00,556.56,556.56,554.94,555.74,2002.0,542.744,542.744,541.1642,541.9444,2002.0
2022-09-02 15:30:00,555.47,555.57,552.79,552.93,1624.0,541.6811,541.7786,539.0676,539.2041,1624.0
2022-09-02 15:40:00,552.83,554.09,552.52,554.09,1600.0,539.1066,540.3353,538.8043,540.3353,1600.0
2022-09-02 15:50:00,554.4,555.87,554.14,555.33,11426.0,540.6376,542.0711,540.3841,541.5445,11426.0
2022-09-06 09:30:00,555.82,556.98,554.24,555.52,5106.0,542.0224,543.1536,540.4816,541.7298,5106.0
2022-09-06 09:40:00,556.4,558.66,556.0,556.92,1434.0,542.588,544.7919,542.1979,543.0951,1434.0
2022-09-06 09:50:00,556.78,559.11,554.4,559.1,3800.0,542.9585,545.2307,540.6376,545.2209,3800.0
2022-09-06 10:00:00,558.17,558.6,552.38,552.69,2604.0,544.314,544.7334,538.6678,538.9701,2604.0
2022-09-06 10:10:00,553.36,553.99,552.22,553.7,2700.0,539.6234,540.2378,538.5117,539.955,2700.0
2022-09-06 10:20:00,553.93,556.41,552.81,556.41,3222.0,540.1793,542.5977,539.0871,542.5977,3222.0
2022-09-06 10:30:00,556.05,557.87,555.45,557.78,1311.0,542.2467,544.0215,541.6615,543.9337,1311.0
2022-09-06 10:40:00,558.57,559.41,557.09,557.96,3150.0,544.7041,545.5232,543.2608,544.1092,3150.0
2022-09-06 10:50:00,558.12,559.13,557.84,558.69,2900.0,544.2653,545.2502,543.9922,544.8211,2900.0
2022-09-06 11:00:00,559.04,559.91,559.04,559.42,1300.0,545.1624,546.0108,545.1624,545.533,1300.0
2022-09-06 11:10:00,559.37,559.37,557.51,557.88,1600.0,545.4842,545.4842,543.6704,544.0312,1600.0
2022-09-06 11:20:00,557.69,557.69,556.01,556.76,3049.0,543.8459,543.8459,542.2076,542.939,3049.0
2022-09-06 11:30:00,556.46,559.67,556.45,558.91,1900.0,542.6465,545.7768,542.6367,545.0357,1900.0
2022-09-06 11:40:00,559.88,561.56,559.77,560.36,800.0,545.9816,547.6199,545.8743,546.4497,800.0
2022-09-06 11:50:00,562.35,562.36,561.43,561.43,1071.0,548.3903,548.4,547.4931,547.4931,1071.0
2022-09-06 12:00:00,560.32,560.32,558.97,558.97,914.0,546.4107,546.4107,545.0942,545.0942,914.0
2022-09-06 12:10:00,559.2,559.45,557.77,557.77,684.0,545.3185,545.5623,543.924,543.924,684.0
2022-09-06 12:20:00,558.01,558.45,557.72,558.45,1909.0,544.158,544.5871,543.8752,544.5871,1909.0
2022-09-06 12:30:00,558.58,558.99,558.43,558.99,1179.0,544.7139,545.1137,544.5676,545.1137,1179.0
2022-09-06 12:40:00,558.23,559.63,558.23,559.5,1000.0,544.3725,545.7378,544.3725,545.611,1000.0
2022-09-06 12:50:00,559.44,560.56,559.44,560.37,731.0,545.5525,546.6447,545.5525,546.4594,731.0
2022-09-06 13:00:00,559.07,559.07,557.52,557.63,3070.0,545.1917,545.1917,543.6802,543.7874,3070.0
2022-09-06 13:10:00,557.91,557.91,556.57,557.35,3607.0,544.0605,544.0605,542.7537,543.5144,3607.0
2022-09-06 13:20:00,558.11,558.11,556.46,557.72,1922.0,544.2555,544.2555,542.6465,543.8752,1922.0
2022-09-06 13:30:00,557.19,558.73,556.98,558.73,2631.0,543.3584,544.8601,543.1536,544.8601,2631.0
2022-09-06 13:40:00,558.67,558.8,557.19,557.26,2205.0,544.8016,544.9284,543.3584,543.4266,2205.0
2022-09-06 13:50:00,556.91,558.39,556.79,558.39,2726.0,543.0853,544.5286,542.9683,544.5286,2726.0
2022-09-06 14:00:00,558.01,559.0,557.78,557.78,900.0,544.158,545.1234,543.9337,543.9337,900.0
2022-09-06 14:10:00,558.97,560.14,558.97,559.55,881.0,545.0942,546.2351,545.0942,545.6598,881.0
2022-09-06 14:20:00,559.22,559.85,559.17,559.78,2777.0,545.338,545.9523,545.2892,545.8841,2777.0
2022-09-06 14:30:00,559.67,559.8,558.73,559.7,2309.0,545.7768,545.9036,544.8601,545.806,2309.0
2022-09-06 14:40:00,559.39,559.64,558.44,559.64,4417.0,545.5037,545.7475,544.5773,545.7475,4417.0
2022-09-06 14:50:00,559.46,559.46,557.65,557.86,3531.0,545.572,545.572,543.8069,544.0117,3531.0
2022-09-06 15:00:00,558.57,559.28,557.95,559.24,1300.0,544.7041,545.3965,544.0995,545.3575,1300.0
2022-09-06 15:10:00,559.23,559.71,558.87,559.35,7941.0,545.3477,545.8158,544.9967,545.4647,7941.0
2022-09-06 15:20:00,558.63,559.46,558.32,559.46,1400.0,544.7626,545.572,544.4603,545.572,1400.0
2022-09-06 15:30:00,559.29,559.5,557.71,558.37,5504.0,545.4062,545.611,543.8654,544.5091,5504.0
2022-09-06 15:40:00,558.93,560.77,558.93,559.8,3951.0,545.0552,546.8495,545.0552,545.9036,3951.0
2022-09-06 15:50:00,560.2,561.55,559.83,560.97,32065.0,546.2936,547.6101,545.9328,547.0445,32065.0
2022-09-07 09:30:00,562.68,563.77,559.2,563.42,5477.0,548.7121,549.775,545.3185,549.4337,5477.0
2022-09-07 09:40:00,563.96,567.87,563.57,567.69,2848.0,549.9603,553.7732,549.58,553.5977,2848.0
2022-09-07 09:50:00,567.34,567.34,564.98,566.22,6424.0,553.2564,553.2564,550.955,552.1642,6424.0
2022-09-07 10:00:00,565.1,568.22,565.1,566.73,5669.0,551.072,554.1145,551.072,552.6615,5669.0
2022-09-07 10:10:00,564.08,564.77,563.59,564.77,1407.0,550.0773,550.7502,549.5995,550.7502,1407.0
2022-09-07 10:20:00,564.93,565.36,564.14,564.43,2628.0,550.9062,551.3255,550.1358,550.4186,2628.0
2022-09-07 10:30:00,565.1,566.22,564.67,564.9,1782.0,551.072,552.1642,550.6527,550.877,1782.0
2022-09-07 10:40:00,565.41,566.05,565.41,565.5,700.0,551.3743,551.9984,551.3743,551.4621,700.0
2022-09-07 10:50:00,565.95,567.39,565.94,566.4,995.0,551.9009,553.3052,551.8911,552.3397,995.0
2022-09-07 11:00:00,565.93,566.52,565.63,566.52,1700.0,551.8814,552.4567,551.5888,552.4567,1700.0
2022-09-07 11:10:00,568.45,569.42,568.0,568.46,1445.0,554.3388,555.2848,553.9,554.3486,1445.0
2022-09-07 11:20:00,568.68,569.22,567.78,567.78,1000.0,554.5631,555.0897,553.6855,553.6855,1000.0
2022-09-07 11:30:00,568.4,568.41,567.1,567.38,2049.0,554.2901,554.2998,553.0224,553.2954,2049.0
2022-09-07 11:40:00,567.56,567.56,566.87,567.41,1770.0,553.4709,553.4709,552.7981,553.3247,1770.0
2022-09-07 11:50:00,567.37,567.67,567.27,567.67,500.0,553.2856,553.5782,553.1881,553.5782,500.0
2022-09-07 12:00:00,567.75,568.03,565.72,566.26,3194.0,553.6562,553.9293,551.6766,552.2032,3194.0
2022-09-07 12:10:00,566.12,566.17,566.03,566.05,400.0,552.0667,552.1154,551.9789,551.9984,400.0
2022-09-07 12:20:00,565.71,565.71,564.48,565.45,1871.0,551.6669,551.6669,550.4674,551.4133,1871.0
2022-09-07 12:30:00,565.22,567.56,565.22,567.56,744.0,551.189,553.4709,551.189,553.4709,744.0
2022-09-07 12:40:00,568.45,568.66,568.27,568.44,1107.0,554.3388,554.5436,554.1633,554.3291,1107.0
2022-09-07 12:50:00,568.04,569.18,568.04,569.18,1744.0,553.939,555.0507,553.939,555.0507,1744.0
2022-09-07 13:00:00,569.21,570.11,568.68,569.51,2570.0,555.08,555.9576,554.5631,555.3725,2570.0
2022-09-07 13:10:00,569.4,569.4,568.59,568.59,480.0,555.2653,555.2653,554.4754,554.4754,480.0
2022-09-07 13:20:00,568.9,569.19,568.9,569.16,400.0,554.7777,555.0605,554.7777,555.0312,400.0
2022-09-07 13:30:00,569.43,570.21,569.43,570.21,1460.0,555.2945,556.0551,555.2945,556.0551,1460.0
2022-09-07 13:40:00,570.63,571.24,570.63,570.88,1317.0,556.4647,557.0596,556.4647,556.7085,1317.0
2022-09-07 13:50:00,571.47,571.47,571.12,571.46,716.0,557.2839,557.2839,556.9426,557.2741,716.0
2022-09-07 14:00:00,572.25,573.17,572.25,572.4,600.0,558.0445,558.9417,558.0445,558.1908,600.0
2022-09-07 14:10:00,572.19,572.32,572.01,572.29,2900.0,557.986,558.1128,557.8105,558.0835,2900.0
2022-09-07 14:20:00,572.29,573.49,572.02,573.35,2650.0,558.0835,559.2537,557.8202,559.1172,2650.0
2022-09-07 14:30:00,573.75,573.75,572.79,572.87,700.0,559.5073,559.5073,558.5711,558.6491,700.0
2022-09-07 14:40:00,572.7,572.7,571.93,572.35,872.0,558.4833,558.4833,557.7325,558.142,872.0
2022-09-07 14:50:00,571.99,573.05,571.98,572.99,1342.0,557.791,558.8246,557.7812,558.7661,1342.0
2022-09-07 15:00:00,572.58,572.65,572.19,572.19,1293.0,558.3663,558.4346,557.986,557.986,1293.0
2022-09-07 15:10:00,573.36,573.41,572.2,572.2,2400.0,559.127,559.1757,557.9957,557.9957,2400.0
2022-09-07 15:20:00,572.39,574.17,572.39,574.17,4050.0,558.181,559.9168,558.181,559.9168,4050.0
2022-09-07 15:30:00,574.21,574.42,572.88,572.88,5031.0,559.9559,560.1606,558.6589,558.6589,5031.0
2022-09-07 15:40:00,573.09,575.49,572.8,574.57,9200.0,558.8637,561.2041,558.5809,560.3069,9200.0
2022-09-07 15:50:00,574.44,574.44,572.97,573.65,28850.0,560.1801,560.1801,558.7466,559.4098,28850.0
2022-09-08 09:30:00,571.84,571.84,568.75,568.75,2838.0,557.6447,557.6447,554.6314,554.6314,2838.0
2022-09-08 09:40:00,568.61,572.6,567.69,572.26,2261.0,554.4949,558.3858,553.5977,558.0543,2261.0
2022-09-08 09:50:00,572.47,572.47,571.56,571.91,850.0,558.259,558.259,557.3716,557.7129,850.0
2022-09-08 10:00:00,571.43,571.43,567.89,568.48,4170.0,557.2449,557.2449,553.7927,554.3681,4170.0
2022-09-08 10:10:00,567.9,569.0,566.45,569.0,3861.0,553.8025,554.8752,552.3885,554.8752,3861.0
2022-09-08 10:20:00,568.9,568.9,566.83,567.86,918.0,554.7777,554.7777,552.7591,553.7635,918.0
2022-09-08 10:30:00,568.64,572.16,568.64,572.02,1993.0,554.5241,557.9567,554.5241,557.8202,1993.0
2022-09-08 10:40:00,572.12,573.49,572.12,572.81,700.0,557.9177,559.2537,557.9177,558.5906,700.0
2022-09-08 10:50:00,572.17,573.39,572.17,573.39,625.0,557.9665,559.1562,557.9665,559.1562,625.0
2022-09-08 11:00:00,573.0,573.58,572.03,572.09,1119.0,558.7759,559.3415,557.83,557.8885,1119.0
2022-09-08 11:10:00,572.98,573.3,572.98,573.3,401.0,558.7564,559.0684,558.7564,559.0684,401.0
2022-09-08 11:20:00,573.31,573.31,572.4,572.93,1000.0,559.0782,559.0782,558.1908,558.7076,1000.0
2022-09-08 11:30:00,572.99,573.18,571.5,572.15,1900.0,558.7661,558.9514,557.3131,557.947,1900.0
2022-09-08 11:40:00,571.89,572.45,571.89,571.97,1545.0,557.6934,558.2395,557.6934,557.7715,1545.0
2022-09-08 11:50:00,571.37,572.0,571.23,572.0,1645.0,557.1864,557.8007,557.0498,557.8007,1645.0
2022-09-08 12:00:00,569.4,569.4,566.26,566.26,700.0,555.2653,555.2653,552.2032,552.2032,700.0
2022-09-08 12:10:00,566.27,566.76,566.12,566.28,1427.0,552.213,552.6908,552.0667,552.2227,1427.0
2022-09-08 12:20:00,566.38,566.67,565.69,566.67,1781.0,552.3202,552.603,551.6474,552.603,1781.0
2022-09-08 12:30:00,566.47,568.44,566.47,568.26,713.0,552.408,554.3291,552.408,554.1536,713.0
2022-09-08 12:40:00,568.45,570.32,568.21,570.2,1313.0,554.3388,556.1624,554.1048,556.0454,1313.0
2022-09-08 12:50:00,569.87,569.87,569.38,569.38,779.0,555.7236,555.7236,555.2458,555.2458,779.0
2022-09-08 13:00:00,568.88,569.87,568.19,568.2,1300.0,554.7582,555.7236,554.0853,554.095,1300.0
2022-09-08 13:10:00,570.64,571.76,570.64,571.43,700.0,556.4745,557.5667,556.4745,557.2449,700.0
2022-09-08 13:20:00,571.43,571.43,570.7,570.7,200.0,557.2449,557.2449,556.533,556.533,200.0
2022-09-08 13:30:00,570.91,572.04,570.91,572.04,1200.0,556.7378,557.8397,556.7378,557.8397,1200.0
2022-09-08 13:40:00,572.08,572.08,571.11,571.75,709.0,557.8787,557.8787,556.9328,557.5569,709.0
2022-09-08 13:50:00,570.71,571.54,570.7,571.54,500.0,556.5427,557.3521,556.533,557.3521,500.0
2022-09-08 14:00:00,571.46,572.05,571.38,571.4,800.0,557.2741,557.8495,557.1961,557.2156,800.0
2022-09-08 14:10:00,570.69,571.02,570.43,571.02,802.0,556.5232,556.845,556.2697,556.845,802.0
2022-09-08 14:20:00,571.41,571.43,571.0,571.02,911.0,557.2254,557.2449,556.8255,556.845,911.0
2022-09-08 14:30:00,571.64,571.88,571.22,571.22,2016.0,557.4497,557.6837,557.0401,557.0401,2016.0
2022-09-08 14:40:00,569.85,569.85,568.71,568.71,500.0,555.7041,555.7041,554.5924,554.5924,500.0
2022-09-08 14:50:00,568.7,569.67,568.31,568.51,1088.0,554.5826,555.5286,554.2023,554.3973,1088.0
2022-09-08 15:00:00,568.97,569.2,568.54,568.82,1100.0,554.8459,555.0702,554.4266,554.6997,1100.0
2022-09-08 15:10:00,569.3,569.63,568.91,569.51,1500.0,555.1677,555.4895,554.7874,555.3725,1500.0
2022-09-08 15:20:00,569.51,570.13,569.5,570.13,1400.0,555.3725,555.9771,555.3628,555.9771,1400.0
2022-09-08 15:30:00,569.1,569.1,568.71,568.72,1000.0,554.9727,554.9727,554.5924,554.6021,1000.0
2022-09-08 15:40:00,568.61,568.86,567.87,568.4,2403.0,554.4949,554.7387,553.7732,554.2901,2403.0
2022-09-08 15:50:00,568.47,571.06,568.47,570.49,11812.0,554.3583,556.884,554.3583,556.3282,11812.0
2022-09-09 09:30:00,576.66,576.66,574.35,575.55,4827.0,562.345,562.345,560.0924,561.2626,4827.0
2022-09-09 09:40:00,574.81,574.81,572.62,572.62,1109.0,560.541,560.541,558.4053,558.4053,1109.0
2022-09-09 09:50:00,572.62,574.07,570.45,574.07,2730.0,558.4053,559.8193,556.2892,559.8193,2730.0
2022-09-09 10:00:00,575.09,577.08,574.3,576.48,3830.0,560.814,562.7546,560.0436,562.1695,3830.0
2022-09-09 10:10:00,575.96,576.35,574.29,574.56,2012.0,561.6624,562.0427,560.0339,560.2972,2012.0
2022-09-09 10:20:00,574.47,574.59,573.51,574.11,1258.0,560.2094,560.3264,559.2732,559.8583,1258.0
2022-09-09 10:30:00,573.88,575.54,573.68,575.38,2208.0,559.634,561.2528,559.439,561.0968,2208.0
2022-09-09 10:40:00,576.45,576.45,574.45,574.46,906.0,562.1402,562.1402,560.1899,560.1996,906.0
2022-09-09 10:50:00,575.08,575.08,573.61,574.97,1324.0,560.8043,560.8043,559.3707,560.697,1324.0
2022-09-09 11:00:00,574.97,574.97,573.21,573.21,1686.0,560.697,560.697,558.9807,558.9807,1686.0
2022-09-09 11:10:00,573.69,574.14,573.13,573.13,1320.0,559.4488,559.8876,558.9027,558.9027,1320.0
2022-09-09 11:20:00,572.49,573.39,572.03,573.07,1400.0,558.2785,559.1562,557.83,558.8442,1400.0
2022-09-09 11:30:00,573.77,573.77,572.76,573.43,1044.0,559.5268,559.5268,558.5418,559.1952,1044.0
2022-09-09 11:40:00,573.43,573.73,572.58,573.25,1242.0,559.1952,559.4878,558.3663,559.0197,1242.0
2022-09-09 11:50:00,573.25,574.7,573.25,574.7,3026.0,559.0197,560.4337,559.0197,560.4337,3026.0
2022-09-09 12:00:00,574.36,574.39,573.46,573.69,2678.0,560.1021,560.1314,559.2245,559.4488,2678.0
2022-09-09 12:10:00,573.87,574.21,573.74,573.81,964.0,559.6243,559.9559,559.4975,559.5658,964.0
2022-09-09 12:20:00,573.0,573.0,571.78,572.93,1848.0,558.7759,558.7759,557.5862,558.7076,1848.0
2022-09-09 12:30:00,572.56,572.56,572.25,572.5,700.0,558.3468,558.3468,558.0445,558.2883,700.0
2022-09-09 12:40:00,572.02,572.27,571.57,572.26,1400.0,557.8202,558.064,557.3814,558.0543,1400.0
2022-09-09 12:50:00,572.29,573.03,572.28,572.36,1214.0,558.0835,558.8051,558.0738,558.1518,1214.0
2022-09-09 13:00:00,572.58,572.58,571.39,572.39,5164.0,558.3663,558.3663,557.2059,558.181,5164.0
2022-09-09 13:10:00,572.52,572.91,572.52,572.82,1572.0,558.3078,558.6881,558.3078,558.6004,1572.0
2022-09-09 13:20:00,572.86,573.06,572.36,573.06,2511.0,558.6394,558.8344,558.1518,558.8344,2511.0
2022-09-09 13:30:00,573.05,573.66,572.9,573.66,1356.0,558.8246,559.4195,558.6784,559.4195,1356.0
2022-09-09 13:40:00,573.66,573.66,572.69,573.13,1456.0,559.4195,559.4195,558.4736,558.9027,1456.0
2022-09-09 13:50:00,572.56,572.8,572.2,572.4,1200.0,558.3468,558.5809,557.9957,558.1908,1200.0
2022-09-09 14:00:00,572.86,573.33,572.61,573.16,907.0,558.6394,559.0977,558.3956,558.9319,907.0
2022-09-09 14:10:00,573.22,574.28,573.17,574.28,850.0,558.9904,560.0241,558.9417,560.0241,850.0
2022-09-09 14:20:00,574.01,574.11,573.49,573.5,2431.0,559.7608,559.8583,559.2537,559.2635,2431.0
2022-09-09 14:30:00,573.12,573.66,573.12,573.66,1921.0,558.8929,559.4195,558.8929,559.4195,1921.0
2022-09-09 14:40:00,573.34,573.79,573.08,573.12,3230.0,559.1074,559.5463,558.8539,558.8929,3230.0
2022-09-09 14:50:00,572.95,574.0,572.78,574.0,1409.0,558.7271,559.7511,558.5614,559.7511,1409.0
2022-09-09 15:00:00,573.85,574.03,573.29,573.29,2000.0,559.6048,559.7803,559.0587,559.0587,2000.0
2022-09-09 15:10:00,573.53,574.12,573.32,573.51,3251.0,559.2927,559.8681,559.0879,559.2732,3251.0
2022-09-09 15:20:00,573.52,573.75,572.81,573.75,2798.0,559.283,559.5073,558.5906,559.5073,2798.0
2022-09-09 15:30:00,573.59,574.1,572.46,572.46,3645.0,559.3512,559.8486,558.2493,558.2493,3645.0
2022-09-09 15:40:00,572.86,573.37,572.78,573.32,2262.0,558.6394,559.1367,558.5614,559.0879,2262.0
2022-09-09 15:50:00,573.33,573.33,572.03,572.74,20393.0,559.0977,559.0977,557.83,558.5223,20393.0
2022-09-12 09:30:00,573.22,573.56,572.57,572.57,2487.0,558.9904,559.322,558.3566,558.3566,2487.0
2022-09-12 09:40:00,572.76,573.45,570.1,571.36,1766.0,558.5418,559.2147,555.9479,557.1766,1766.0
2022-09-12 09:50:00,571.36,571.94,571.12,571.93,884.0,557.1766,557.7422,556.9426,557.7325,884.0
2022-09-12 10:00:00,571.42,572.08,571.02,571.02,2809.0,557.2351,557.8787,556.845,556.845,2809.0
2022-09-12 10:10:00,571.29,572.53,571.29,572.53,607.0,557.1083,558.3176,557.1083,558.3176,607.0
2022-09-12 10:20:00,573.19,573.19,572.36,572.37,500.0,558.9612,558.9612,558.1518,558.1615,500.0
2022-09-12 10:30:00,571.52,571.52,569.45,569.64,8602.0,557.3326,557.3326,555.314,555.4993,8602.0
2022-09-12 10:40:00,570.31,570.31,569.39,569.39,1600.0,556.1527,556.1527,555.2555,555.2555,1600.0
2022-09-12 10:50:00,571.21,571.21,570.43,570.43,700.0,557.0303,557.0303,556.2697,556.2697,700.0
2022-09-12 11:00:00,569.88,570.64,569.56,569.7,1749.0,555.7333,556.4745,555.4213,555.5578,1749.0
2022-09-12 11:10:00,569.7,570.1,569.05,570.1,2190.0,555.5578,555.9479,554.9239,555.9479,2190.0
2022-09-12 11:20:00,570.88,571.86,570.88,571.44,700.0,556.7085,557.6642,556.7085,557.2546,700.0
2022-09-12 11:30:00,570.67,571.24,569.44,569.68,1518.0,556.5037,557.0596,555.3043,555.5383,1518.0
2022-09-12 11:40:00,569.63,569.63,568.29,568.99,2064.0,555.4895,555.4895,554.1828,554.8654,2064.0
2022-09-12 11:50:00,568.99,568.99,566.35,567.3,1600.0,554.8654,554.8654,552.291,553.2174,1600.0
2022-09-12 12:00:00,566.66,566.76,565.89,566.07,1218.0,552.5933,552.6908,551.8424,552.0179,1218.0
2022-09-12 12:10:00,566.7,566.85,566.07,566.3,717.0,552.6323,552.7786,552.0179,552.2422,717.0
2022-09-12 12:20:00,565.51,566.78,565.38,566.57,4291.0,551.4718,552.7103,551.345,552.5055,4291.0
2022-09-12 12:30:00,566.45,567.57,566.41,567.28,2664.0,552.3885,553.4807,552.3495,553.1979,2664.0
2022-09-12 12:40:00,567.0,567.0,565.45,565.46,2070.0,552.9248,552.9248,551.4133,551.4231,2070.0
2022-09-12 12:50:00,565.45,566.68,565.44,565.8,1518.0,551.4133,552.6128,551.4036,551.7546,1518.0
2022-09-12 13:00:00,565.75,566.89,565.53,566.75,2217.0,551.7059,552.8176,551.4913,552.681,2217.0
2022-09-12 13:10:00,567.28,567.61,566.38,566.8,1400.0,553.1979,553.5197,552.3202,552.7298,1400.0
2022-09-12 13:20:00,566.37,567.16,566.17,567.16,1150.0,552.3105,553.0809,552.1154,553.0809,1150.0
2022-09-12 13:30:00,567.41,567.41,566.79,566.87,1004.0,553.3247,553.3247,552.72,552.7981,1004.0
2022-09-12 13:40:00,566.85,566.85,566.21,566.54,2746.0,552.7786,552.7786,552.1544,552.4763,2746.0
2022-09-12 13:50:00,566.53,567.06,566.41,566.66,800.0,552.4665,552.9833,552.3495,552.5933,800.0
2022-09-12 14:00:00,565.43,566.52,565.42,566.09,1634.0,551.3938,552.4567,551.3841,552.0374,1634.0
2022-09-12 14:10:00,566.56,566.98,566.3,566.31,1272.0,552.4958,552.9053,552.2422,552.252,1272.0
2022-09-12 14:20:00,565.91,566.2,564.69,565.0,2310.0,551.8619,552.1447,550.6722,550.9745,2310.0
2022-09-12 14:30:00,564.48,565.28,563.86,564.26,1600.0,550.4674,551.2475,549.8628,550.2529,1600.0
2022-09-12 14:40:00,564.06,565.35,564.05,564.68,4000.0,550.0578,551.3158,550.0481,550.6624,4000.0
2022-09-12 14:50:00,564.72,565.5,564.72,565.24,2315.0,550.7014,551.4621,550.7014,551.2085,2315.0
2022-09-12 15:00:00,565.99,567.84,565.99,567.84,1200.0,551.9399,553.744,551.9399,553.744,1200.0
2022-09-12 15:10:00,567.81,568.29,567.31,567.9,2230.0,553.7147,554.1828,553.2271,553.8025,2230.0
2022-09-12 15:20:00,567.9,568.47,566.67,566.67,1761.0,553.8025,554.3583,552.603,552.603,1761.0
2022-09-12 15:30:00,566.59,567.07,566.17,566.95,3119.0,552.525,552.9931,552.1154,552.8761,3119.0
2022-09-12 15:40:00,566.61,567.27,566.18,566.91,4257.0,552.5445,553.1881,552.1252,552.8371,4257.0
2022-09-12 15:50:00,566.98,568.44,566.33,568.41,17016.0,552.9053,554.3291,552.2715,554.2998,17016.0
2022-09-13 09:30:00,560.0,561.32,558.92,559.63,9786.0,546.0986,547.3858,545.0454,545.7378,9786.0
2022-09-13 09:40:00,561.52,563.28,561.14,562.13,2950.0,547.5809,549.2972,547.2103,548.1757,2950.0
2022-09-13 09:50:00,561.91,563.31,561.91,561.99,1945.0,547.9612,549.3264,547.9612,548.0392,1945.0
2022-09-13 10:00:00,560.96,561.04,559.14,560.51,10840.0,547.0348,547.1128,545.2599,546.5959,10840.0
2022-09-13 10:10:00,560.2,560.2,559.82,560.0,700.0,546.2936,546.2936,545.9231,546.0986,700.0
2022-09-13 10:20:00,560.44,560.48,559.77,559.86,1488.0,546.5277,546.5667,545.8743,545.9621,1488.0
2022-09-13 10:30:00,559.68,560.35,558.59,558.59,1702.0,545.7865,546.4399,544.7236,544.7236,1702.0
2022-09-13 10:40:00,558.42,558.96,558.41,558.71,2802.0,544.5578,545.0844,544.5481,544.8406,2802.0
2022-09-13 10:50:00,558.11,559.32,558.05,559.32,2200.0,544.2555,545.4355,544.197,545.4355,2200.0
2022-09-13 11:00:00,558.79,558.8,557.89,558.7,3315.0,544.9186,544.9284,544.041,544.8309,3315.0
2022-09-13 11:10:00,558.36,558.45,557.4,558.37,1800.0,544.4993,544.5871,543.5631,544.5091,1800.0
2022-09-13 11:20:00,558.37,558.37,558.37,558.37,0.0,544.5091,544.5091,544.5091,544.5091,0.0
2022-09-13 11:30:00,558.42,558.51,557.33,557.75,1116.0,544.5578,544.6456,543.4949,543.9045,1116.0
2022-09-13 11:40:00,557.1,558.0,556.84,557.73,1300.0,543.2706,544.1482,543.017,543.885,1300.0
2022-09-13 11:50:00,557.47,558.46,557.18,558.46,802.0,543.6314,544.5968,543.3486,544.5968,802.0
2022-09-13 12:00:00,558.83,559.82,558.82,559.82,1200.0,544.9576,545.9231,544.9479,545.9231,1200.0
2022-09-13 12:10:00,559.55,560.04,559.55,559.8,1000.0,545.6598,546.1376,545.6598,545.9036,1000.0
2022-09-13 12:20:00,559.79,560.89,559.79,560.65,2019.0,545.8938,546.9665,545.8938,546.7325,2019.0
2022-09-13 12:30:00,560.39,561.21,560.21,561.21,3442.0,546.4789,547.2786,546.3034,547.2786,3442.0
2022-09-13 12:40:00,561.2,562.62,560.85,562.61,7834.0,547.2688,548.6536,546.9275,548.6438,7834.0
2022-09-13 12:50:00,562.89,563.99,562.32,562.32,12225.0,548.9169,549.9896,548.361,548.361,12225.0
2022-09-13 13:00:00,561.81,561.81,561.03,561.58,1650.0,547.8637,547.8637,547.103,547.6394,1650.0
2022-09-13 13:10:00,560.81,561.51,560.81,560.93,600.0,546.8885,547.5711,546.8885,547.0055,600.0
2022-09-13 13:20:00,560.79,561.12,560.75,560.75,1266.0,546.869,547.1908,546.83,546.83,1266.0
2022-09-13 13:30:00,560.89,560.95,559.64,559.76,2002.0,546.9665,547.025,545.7475,545.8646,2002.0
2022-09-13 13:40:00,559.54,560.17,559.2,560.17,1755.0,545.65,546.2644,545.3185,546.2644,1755.0
2022-09-13 13:50:00,559.26,560.71,559.26,559.88,7214.0,545.377,546.791,545.377,545.9816,7214.0
2022-09-13 14:00:00,559.24,559.31,558.96,559.2,6620.0,545.3575,545.4257,545.0844,545.3185,6620.0
2022-09-13 14:10:00,558.54,559.09,558.35,558.38,1824.0,544.6748,545.2112,544.4896,544.5188,1824.0
2022-09-13 14:20:00,558.63,558.83,558.16,558.4,1547.0,544.7626,544.9576,544.3043,544.5383,1547.0
2022-09-13 14:30:00,558.52,558.82,557.61,558.82,5521.0,544.6553,544.9479,543.7679,544.9479,5521.0
2022-09-13 14:40:00,559.22,560.29,559.21,559.37,4729.0,545.338,546.3814,545.3282,545.4842,4729.0
2022-09-13 14:50:00,559.25,560.09,558.8,559.91,7006.0,545.3672,546.1864,544.9284,546.0108,7006.0
2022-09-13 15:00:00,559.84,559.96,558.87,558.87,3621.0,545.9426,546.0596,544.9967,544.9967,3621.0
2022-09-13 15:10:00,558.87,558.9,557.22,557.75,2537.0,544.9967,545.0259,543.3876,543.9045,2537.0
2022-09-13 15:20:00,557.99,557.99,556.91,557.09,2006.0,544.1385,544.1385,543.0853,543.2608,2006.0
2022-09-13 15:30:00,556.72,556.94,555.0,556.68,4084.0,542.9,543.1146,541.2227,542.861,4084.0
2022-09-13 15:40:00,556.49,556.49,554.47,555.07,6378.0,542.6757,542.6757,540.7059,541.291,6378.0
2022-09-13 15:50:00,555.47,557.58,555.47,556.97,40756.0,541.6811,543.7387,541.6811,543.1438,40756.0
2022-09-14 09:30:00,557.77,559.2,556.64,558.08,2473.0,543.924,545.3185,542.822,544.2263,2473.0
2022-09-14 09:40:00,558.06,559.23,556.43,556.44,1349.0,544.2068,545.3477,542.6172,542.627,1349.0
2022-09-14 09:50:00,556.01,557.89,556.01,556.27,2051.0,542.2076,544.041,542.2076,542.4612,2051.0
2022-09-14 10:00:00,556.39,556.4,555.13,556.4,1254.0,542.5782,542.588,541.3495,542.588,1254.0
2022-09-14 10:10:00,556.4,556.4,555.5,555.98,1108.0,542.588,542.588,541.7103,542.1784,1108.0
2022-09-14 10:20:00,554.91,554.92,553.26,553.26,900.0,541.135,541.1447,539.5259,539.5259,900.0
2022-09-14 10:30:00,553.23,556.28,553.22,556.28,800.0,539.4967,542.4709,539.4869,542.4709,800.0
2022-09-14 10:40:00,556.28,558.17,556.28,557.45,1707.0,542.4709,544.314,542.4709,543.6119,1707.0
2022-09-14 10:50:00,557.79,558.4,557.37,558.23,2086.0,543.9435,544.5383,543.5339,544.3725,2086.0
2022-09-14 11:00:00,558.07,559.23,557.32,559.04,1000.0,544.2165,545.3477,543.4851,545.1624,1000.0
2022-09-14 11:10:00,559.35,559.75,558.45,558.45,1179.0,545.4647,545.8548,544.5871,544.5871,1179.0
2022-09-14 11:20:00,558.57,558.58,557.98,557.99,1200.0,544.7041,544.7139,544.1287,544.1385,1200.0
2022-09-14 11:30:00,557.35,558.01,557.35,557.92,646.0,543.5144,544.158,543.5144,544.0702,646.0
2022-09-14 11:40:00,557.21,557.32,557.21,557.32,200.0,543.3779,543.4851,543.3779,543.4851,200.0
2022-09-14 11:50:00,556.54,556.71,556.02,556.71,600.0,542.7245,542.8903,542.2174,542.8903,600.0
2022-09-14 12:00:00,556.04,556.04,555.5,555.5,200.0,542.2369,542.2369,541.7103,541.7103,200.0
2022-09-14 12:10:00,555.28,555.42,555.02,555.02,300.0,541.4958,541.6323,541.2422,541.2422,300.0
2022-09-14 12:20:00,555.05,556.05,554.91,555.4,2101.0,541.2715,542.2467,541.135,541.6128,2101.0
2022-09-14 12:30:00,555.51,556.79,555.11,556.79,1459.0,541.7201,542.9683,541.33,542.9683,1459.0
2022-09-14 12:40:00,556.91,557.38,556.48,556.58,12705.0,543.0853,543.5436,542.666,542.7635,12705.0
2022-09-14 12:50:00,556.29,556.29,556.29,556.29,100.0,542.4807,542.4807,542.4807,542.4807,100.0
2022-09-14 13:00:00,556.13,556.35,554.77,554.77,2200.0,542.3247,542.5392,540.9984,540.9984,2200.0
2022-09-14 13:10:00,555.13,555.85,554.82,554.82,2039.0,541.3495,542.0516,541.0472,541.0472,2039.0
2022-09-14 13:20:00,554.79,555.32,554.78,555.23,1400.0,541.0179,541.5348,541.0082,541.447,1400.0
2022-09-14 13:30:00,555.09,555.09,554.47,554.63,880.0,541.3105,541.3105,540.7059,540.8619,880.0
2022-09-14 13:40:00,554.43,554.53,553.0,553.27,2187.0,540.6669,540.7644,539.2724,539.5357,2187.0
2022-09-14 13:50:00,553.45,554.44,553.44,553.94,900.0,539.7112,540.6766,539.7014,540.189,900.0
2022-09-14 14:00:00,553.34,553.38,552.88,552.98,1322.0,539.6039,539.6429,539.1553,539.2529,1322.0
2022-09-14 14:10:00,552.65,552.97,552.65,552.86,1048.0,538.9311,539.2431,538.9311,539.1358,1048.0
2022-09-14 14:20:00,552.86,552.86,551.94,552.0,2535.0,539.1358,539.1358,538.2387,538.2972,2535.0
2022-09-14 14:30:00,552.2,552.2,550.8,551.14,2916.0,538.4922,538.4922,537.127,537.4585,2916.0
2022-09-14 14:40:00,550.94,550.95,549.3,549.63,3450.0,537.2635,537.2733,535.6642,535.986,3450.0
2022-09-14 14:50:00,549.48,549.97,548.86,548.94,2895.0,535.8397,536.3176,535.2351,535.3132,2895.0
2022-09-14 15:00:00,548.97,548.97,548.4,548.4,1117.0,535.3424,535.3424,534.7866,534.7866,1117.0
2022-09-14 15:10:00,548.37,548.37,545.95,546.19,1574.0,534.7573,534.7573,532.3974,532.6314,1574.0
2022-09-14 15:20:00,545.9,546.73,545.63,545.88,5339.0,532.3486,533.158,532.0853,532.3291,5339.0
2022-09-14 15:30:00,545.63,546.64,544.73,546.02,4816.0,532.0853,533.0702,531.2077,532.4656,4816.0
2022-09-14 15:40:00,545.77,547.27,545.77,547.06,5445.0,532.2218,533.6846,532.2218,533.4798,5445.0
2022-09-14 15:50:00,547.14,548.69,547.14,548.68,21894.0,533.5578,535.0694,533.5578,535.0596,21894.0
2022-09-15 09:30:00,547.59,547.59,546.36,546.36,2242.0,533.9967,533.9967,532.7972,532.7972,2242.0
2022-09-15 09:40:00,547.01,547.47,545.0,547.47,4137.0,533.4311,533.8796,531.471,533.8796,4137.0
2022-09-15 09:50:00,546.68,547.24,546.05,547.09,1206.0,533.1093,533.6554,532.4949,533.5091,1206.0
2022-09-15 10:00:00,550.44,550.44,548.37,548.41,3742.0,536.7759,536.7759,534.7573,534.7963,3742.0
2022-09-15 10:10:00,548.41,548.6,546.7,546.77,4027.0,534.7963,534.9816,533.1288,533.197,4027.0
2022-09-15 10:20:00,547.04,547.04,544.23,544.23,2446.0,533.4603,533.4603,530.7201,530.7201,2446.0
2022-09-15 10:30:00,543.77,543.78,542.26,542.56,2900.0,530.2715,530.2812,528.799,529.0915,2900.0
2022-09-15 10:40:00,542.01,542.01,540.43,540.43,2979.0,528.5552,528.5552,527.0144,527.0144,2979.0
2022-09-15 10:50:00,540.29,540.65,538.76,538.98,5256.0,526.8779,527.2289,525.3859,525.6004,5256.0
2022-09-15 11:00:00,538.68,539.36,538.11,538.12,3516.0,525.3078,525.971,524.752,524.7617,3516.0
2022-09-15 11:10:00,537.44,539.02,537.09,538.76,6114.0,524.0986,525.6394,523.7573,525.3859,6114.0
2022-09-15 11:20:00,539.3,540.79,539.3,540.79,1320.0,525.9125,527.3655,525.9125,527.3655,1320.0
2022-09-15 11:30:00,540.79,541.6,540.74,540.96,2504.0,527.3655,528.1554,527.3167,527.5312,2504.0
2022-09-15 11:40:00,541.15,541.51,539.31,539.31,1050.0,527.7165,528.0676,525.9222,525.9222,1050.0
2022-09-15 11:50:00,538.13,538.13,537.14,537.14,831.0,524.7715,524.7715,523.8061,523.8061,831.0
2022-09-15 12:00:00,537.43,537.93,537.43,537.43,1433.0,524.0889,524.5765,524.0889,524.0889,1433.0
2022-09-15 12:10:00,537.29,538.45,537.29,538.45,637.0,523.9524,525.0836,523.9524,525.0836,637.0
2022-09-15 12:20:00,538.07,538.46,536.97,537.0,1900.0,524.713,525.0933,523.6403,523.6696,1900.0
2022-09-15 12:30:00,537.51,538.38,537.51,537.68,890.0,524.1669,525.0153,524.1669,524.3327,890.0
2022-09-15 12:40:00,537.92,538.2,536.37,536.37,1360.0,524.5667,524.8398,523.0552,523.0552,1360.0
2022-09-15 12:50:00,536.41,536.79,535.47,536.0,5359.0,523.0942,523.4648,522.1775,522.6944,5359.0
2022-09-15 13:00:00,537.82,539.55,537.82,539.37,600.0,524.4692,526.1562,524.4692,525.9807,600.0
2022-09-15 13:10:00,538.63,539.69,538.62,539.69,1101.0,525.2591,526.2928,525.2493,526.2928,1101.0
2022-09-15 13:20:00,539.35,540.59,539.35,540.56,2234.0,525.9612,527.1704,525.9612,527.1412,2234.0
2022-09-15 13:30:00,540.54,540.86,540.23,540.86,2400.0,527.1217,527.4337,526.8194,527.4337,2400.0
2022-09-15 13:40:00,540.81,541.79,540.77,541.47,7848.0,527.385,528.3406,527.346,528.0286,7848.0
2022-09-15 13:50:00,541.48,541.73,539.16,539.16,3048.0,528.0383,528.2821,525.7759,525.7759,3048.0
2022-09-15 14:00:00,539.25,539.26,536.61,537.0,1300.0,525.8637,525.8734,523.2892,523.6696,1300.0
2022-09-15 14:10:00,536.77,537.7,536.77,537.38,1400.0,523.4453,524.3522,523.4453,524.0401,1400.0
2022-09-15 14:20:00,537.38,538.04,536.58,537.88,3025.0,524.0401,524.6837,523.26,524.5277,3025.0
2022-09-15 14:30:00,537.66,538.15,536.58,537.26,2415.0,524.3132,524.791,523.26,523.9231,2415.0
2022-09-15 14:40:00,537.43,537.43,536.35,536.36,1700.0,524.0889,524.0889,523.0357,523.0454,1700.0
2022-09-15 14:50:00,535.24,535.56,534.65,535.04,2221.0,521.9532,522.2653,521.3779,521.7582,2221.0
2022-09-15 15:00:00,535.0,535.11,532.63,532.63,6360.0,521.7192,521.8265,519.408,519.408,6360.0
2022-09-15 15:10:00,532.59,532.59,531.14,531.39,3833.0,519.369,519.369,517.955,518.1988,3833.0
2022-09-15 15:20:00,531.1,532.36,531.1,531.76,6321.0,517.916,519.1447,517.916,518.5596,6321.0
2022-09-15 15:30:00,531.59,532.59,531.54,532.13,3860.0,518.3938,519.369,518.3451,518.9204,3860.0
2022-09-15 15:40:00,532.14,532.93,531.77,532.46,9069.0,518.9302,519.7006,518.5694,519.2423,9069.0
2022-09-15 15:50:00,532.57,533.44,531.95,532.82,29816.0,519.3495,520.1979,518.7449,519.5933,29816.0
2022-09-16 09:30:00,529.96,531.77,526.54,529.36,60706.0,516.8043,518.5694,513.4692,516.2192,60706.0
2022-09-16 09:40:00,528.57,528.9,525.69,526.6,7930.0,515.4488,515.7706,512.6403,513.5277,7930.0
2022-09-16 09:50:00,526.32,526.97,525.12,525.15,3933.0,513.2547,513.8885,512.0845,512.1137,3933.0
2022-09-16 10:00:00,526.37,527.07,524.53,524.54,6961.0,513.3034,513.9861,511.5091,511.5189,6961.0
2022-09-16 10:10:00,524.97,526.34,524.97,525.22,2924.0,511.9382,513.2742,511.9382,512.182,2924.0
2022-09-16 10:20:00,525.22,525.5,523.95,524.18,7997.0,512.182,512.455,510.9435,511.1678,7997.0
2022-09-16 10:30:00,524.55,525.36,523.91,525.0,7548.0,511.5286,512.3185,510.9045,511.9674,7548.0
2022-09-16 10:40:00,525.38,525.38,524.5,524.79,3132.0,512.338,512.338,511.4799,511.7627,3132.0
2022-09-16 10:50:00,525.32,526.61,524.27,524.84,4700.0,512.2795,513.5375,511.2556,511.8114,4700.0
2022-09-16 11:00:00,525.18,525.9,524.73,525.42,3232.0,512.143,512.8451,511.7041,512.377,3232.0
2022-09-16 11:10:00,525.24,526.94,524.59,526.94,1800.0,512.2015,513.8593,511.5676,513.8593,1800.0
2022-09-16 11:20:00,526.36,526.36,525.26,525.32,1001.0,513.2937,513.2937,512.221,512.2795,1001.0
2022-09-16 11:30:00,525.42,525.96,524.87,525.96,2998.0,512.377,512.9036,511.8407,512.9036,2998.0
2022-09-16 11:40:00,525.26,526.01,525.26,526.01,200.0,512.221,512.9524,512.221,512.9524,200.0
2022-09-16 11:50:00,526.17,526.38,526.03,526.29,2595.0,513.1084,513.3132,512.9719,513.2254,2595.0
2022-09-16 12:00:00,525.8,526.4,525.42,525.43,2591.0,512.7476,513.3327,512.377,512.3868,2591.0
2022-09-16 12:10:00,524.83,525.88,524.76,525.23,7500.0,511.8017,512.8256,511.7334,512.1917,7500.0
2022-09-16 12:20:00,524.75,525.12,523.29,523.56,10194.0,511.7236,512.0845,510.2999,510.5632,10194.0
2022-09-16 12:30:00,523.22,523.22,521.04,521.32,4715.0,510.2316,510.2316,508.1057,508.3788,4715.0
2022-09-16 12:40:00,521.63,522.19,521.39,521.52,2184.0,508.6811,509.2272,508.4471,508.5738,2184.0
2022-09-16 12:50:00,521.57,521.96,521.27,521.53,1969.0,508.6226,509.0029,508.33,508.5836,1969.0
2022-09-16 13:00:00,521.53,522.49,521.31,521.48,3792.0,508.5836,509.5197,508.369,508.5348,3792.0
2022-09-16 13:10:00,521.34,521.53,521.01,521.51,2457.0,508.3983,508.5836,508.0765,508.5641,2457.0
2022-09-16 13:20:00,521.67,521.74,520.33,520.34,2186.0,508.7201,508.7884,507.4134,507.4231,2186.0
2022-09-16 13:30:00,520.45,521.17,520.4,521.17,1619.0,507.5304,508.2325,507.4816,508.2325,1619.0
2022-09-16 13:40:00,521.34,522.15,521.07,521.76,2900.0,508.3983,509.1882,508.135,508.8079,2900.0
2022-09-16 13:50:00,521.42,521.42,520.75,520.9,2511.0,508.4763,508.4763,507.8229,507.9692,2511.0
2022-09-16 14:00:00,520.75,521.44,520.25,521.44,3938.0,507.8229,508.4958,507.3354,508.4958,3938.0
2022-09-16 14:10:00,521.2,522.23,520.78,520.79,4085.0,508.2618,509.2662,507.8522,507.8619,4085.0
2022-09-16 14:20:00,520.8,523.51,519.99,523.07,12932.0,507.8717,510.5144,507.0818,510.0853,12932.0
2022-09-16 14:30:00,522.91,524.15,522.33,523.74,4189.0,509.9293,511.1385,509.3637,510.7387,4189.0
2022-09-16 14:40:00,523.77,524.98,523.13,524.77,5173.0,510.768,511.9479,510.1439,511.7431,5173.0
2022-09-16 14:50:00,525.06,525.32,524.41,524.95,5485.0,512.0259,512.2795,511.3921,511.9187,5485.0
2022-09-16 15:00:00,524.8,526.17,524.8,526.12,5300.0,511.7724,513.1084,511.7724,513.0596,5300.0
2022-09-16 15:10:00,526.09,526.09,523.82,523.83,3946.0,513.0304,513.0304,510.8167,510.8265,3946.0
2022-09-16 15:20:00,524.33,525.77,524.32,524.58,4735.0,511.3141,512.7183,511.3043,511.5579,4735.0
2022-09-16 15:30:00,524.05,525.08,523.76,524.59,4201.0,511.041,512.0455,510.7582,511.5676,4201.0
2022-09-16 15:40:00,524.81,525.09,523.07,524.43,7504.0,511.7822,512.0552,510.0853,511.4116,7504.0
2022-09-16 15:50:00,525.07,526.77,524.59,525.81,71184.0,512.0357,513.6935,511.5676,512.7573,71184.0
2022-09-19 09:30:00,522.27,526.21,522.27,525.41,3690.0,509.3052,513.1474,509.3052,512.3673,3690.0
2022-09-19 09:40:00,525.22,529.51,525.0,529.51,4760.0,512.182,516.3655,511.9674,516.3655,4760.0
2022-09-19 09:50:00,529.7,533.26,529.54,531.72,7794.0,516.5508,520.0224,516.3947,518.5206,7794.0
2022-09-19 10:00:00,531.73,534.54,531.57,534.33,7993.0,518.5304,521.2706,518.3743,521.0658,7993.0
2022-09-19 10:10:00,534.34,536.35,534.24,535.53,4142.0,521.0756,523.0357,520.9781,522.236,4142.0
2022-09-19 10:20:00,534.32,535.55,534.31,535.38,2000.0,521.0561,522.2555,521.0463,522.0898,2000.0
2022-09-19 10:30:00,535.22,535.8,535.05,535.44,2713.0,521.9337,522.4993,521.768,522.1483,2713.0
2022-09-19 10:40:00,535.79,536.13,534.61,534.61,1800.0,522.4896,522.8211,521.3389,521.3389,1800.0
2022-09-19 10:50:00,533.62,533.9,532.74,533.23,3349.0,520.3735,520.6465,519.5153,519.9931,3349.0
2022-09-19 11:00:00,533.83,534.79,533.83,534.32,5441.0,520.5782,521.5144,520.5782,521.0561,5441.0
2022-09-19 11:10:00,534.55,535.21,534.07,535.21,1500.0,521.2804,521.924,520.8123,521.924,1500.0
2022-09-19 11:20:00,534.97,535.06,534.35,534.71,727.0,521.6899,521.7777,521.0853,521.4364,727.0
2022-09-19 11:30:00,534.25,534.25,533.44,533.86,2900.0,520.9878,520.9878,520.1979,520.6075,2900.0
2022-09-19 11:40:00,533.72,534.5,533.68,534.5,1797.0,520.471,521.2316,520.432,521.2316,1797.0
2022-09-19 11:50:00,534.51,535.02,534.27,534.82,2420.0,521.2414,521.7387,521.0073,521.5437,2420.0
2022-09-19 12:00:00,534.75,534.93,533.56,533.67,3601.0,521.4754,521.6509,520.3149,520.4222,3601.0
2022-09-19 12:10:00,533.58,534.97,533.21,534.97,2398.0,520.3344,521.6899,519.9736,521.6899,2398.0
2022-09-19 12:20:00,534.46,535.01,533.89,534.26,1917.0,521.1926,521.729,520.6368,520.9976,1917.0
2022-09-19 12:30:00,534.46,536.19,534.44,535.46,2119.0,521.1926,522.8797,521.1731,522.1678,2119.0
2022-09-19 12:40:00,535.46,536.12,535.46,535.51,3600.0,522.1678,522.8114,522.1678,522.2165,3600.0
2022-09-19 12:50:00,535.51,536.15,535.51,535.85,3283.0,522.2165,522.8407,522.2165,522.5481,3283.0
2022-09-19 13:00:00,535.59,535.59,534.27,534.46,1031.0,522.2946,522.2946,521.0073,521.1926,1031.0
2022-09-19 13:10:00,534.29,534.45,533.86,534.1,1410.0,521.0268,521.1829,520.6075,520.8415,1410.0
2022-09-19 13:20:00,534.26,534.87,533.96,534.06,3166.0,520.9976,521.5924,520.705,520.8025,3166.0
2022-09-19 13:30:00,534.06,534.2,532.38,532.92,4300.0,520.8025,520.9391,519.1642,519.6908,4300.0
2022-09-19 13:40:00,533.06,533.35,532.38,532.4,2500.0,519.8274,520.1102,519.1642,519.1837,2500.0
2022-09-19 13:50:00,532.45,532.86,532.0,532.0,2300.0,519.2325,519.6323,518.7937,518.7937,2300.0
2022-09-19 14:00:00,531.81,531.9,531.04,531.42,2105.0,518.6084,518.6962,517.8575,518.2281,2105.0
2022-09-19 14:10:00,531.24,531.44,531.04,531.2,4028.0,518.0525,518.2476,517.8575,518.0135,4028.0
2022-09-19 14:20:00,531.18,531.62,530.83,531.52,5186.0,517.994,518.4231,517.6527,518.3256,5186.0
2022-09-19 14:30:00,531.89,532.41,531.79,532.21,3516.0,518.6864,519.1935,518.5889,518.9985,3516.0
2022-09-19 14:40:00,531.99,532.24,531.78,531.84,1420.0,518.7839,519.0277,518.5791,518.6376,1420.0
2022-09-19 14:50:00,531.81,532.45,531.74,531.77,3105.0,518.6084,519.2325,518.5401,518.5694,3105.0
2022-09-19 15:00:00,531.99,532.86,531.59,532.84,6700.0,518.7839,519.6323,518.3938,519.6128,6700.0
2022-09-19 15:10:00,533.36,534.62,533.36,533.87,2100.0,520.1199,521.3486,520.1199,520.6172,2100.0
2022-09-19 15:20:00,533.72,534.89,533.61,534.4,3417.0,520.471,521.6119,520.3637,521.1341,3417.0
2022-09-19 15:30:00,534.59,535.14,534.4,534.73,5580.0,521.3194,521.8557,521.1341,521.4559,5580.0
2022-09-19 15:40:00,534.72,535.89,534.72,534.87,10801.0,521.4461,522.5871,521.4461,521.5924,10801.0
2022-09-19 15:50:00,534.06,535.21,533.97,535.11,27959.0,520.8025,521.924,520.7148,521.8265,27959.0
2022-09-20 09:30:00,528.73,528.73,524.38,524.51,5732.0,515.6048,515.6048,511.3628,511.4896,5732.0
2022-09-20 09:40:00,524.52,527.98,524.11,527.98,9131.0,511.4994,514.8735,511.0995,514.8735,9131.0
2022-09-20 09:50:00,526.75,527.62,526.22,527.41,5618.0,513.674,514.5224,513.1572,514.3176,5618.0
2022-09-20 10:00:00,526.48,526.67,524.46,526.14,3800.0,513.4107,513.596,511.4408,513.0791,3800.0
2022-09-20 10:10:00,525.77,525.77,524.32,525.46,3185.0,512.7183,512.7183,511.3043,512.416,3185.0
2022-09-20 10:20:00,525.47,525.8,525.2,525.8,2567.0,512.4258,512.7476,512.1625,512.7476,2567.0
2022-09-20 10:30:00,525.22,525.22,524.4,524.4,3408.0,512.182,512.182,511.3823,511.3823,3408.0
2022-09-20 10:40:00,526.02,526.41,525.75,525.93,2300.0,512.9621,513.3424,512.6988,512.8744,2300.0
2022-09-20 10:50:00,527.23,527.7,526.79,526.79,664.0,514.1421,514.6004,513.713,513.713,664.0
2022-09-20 11:00:00,526.89,527.46,526.58,527.46,1401.0,513.8105,514.3664,513.5082,514.3664,1401.0
2022-09-20 11:10:00,526.87,527.48,526.79,527.15,2012.0,513.791,514.3859,513.713,514.0641,2012.0
2022-09-20 11:20:00,527.35,528.21,527.35,528.21,700.0,514.2591,515.0978,514.2591,515.0978,700.0
2022-09-20 11:30:00,528.14,528.24,526.89,527.27,2492.0,515.0295,515.127,513.8105,514.1811,2492.0
2022-09-20 11:40:00,527.37,527.37,527.09,527.09,1100.0,514.2786,514.2786,514.0056,514.0056,1100.0
2022-09-20 11:50:00,527.2,528.94,527.19,528.46,3408.0,514.1128,515.8096,514.1031,515.3415,3408.0
2022-09-20 12:00:00,528.58,528.81,528.57,528.81,271.0,515.4586,515.6829,515.4488,515.6829,271.0
2022-09-20 12:10:00,528.82,529.16,528.45,528.46,1502.0,515.6926,516.0242,515.3318,515.3415,1502.0
2022-09-20 12:20:00,528.58,529.18,527.77,527.77,1903.0,515.4586,516.0437,514.6687,514.6687,1903.0
2022-09-20 12:30:00,527.86,527.9,526.31,526.35,2300.0,514.7564,514.7954,513.2449,513.2839,2300.0
2022-09-20 12:40:00,526.25,526.36,525.77,526.22,1120.0,513.1864,513.2937,512.7183,513.1572,1120.0
2022-09-20 12:50:00,526.63,527.09,526.57,527.09,1105.0,513.557,514.0056,513.4985,514.0056,1105.0
2022-09-20 13:00:00,527.04,527.08,526.39,526.39,1404.0,513.9568,513.9958,513.3229,513.3229,1404.0
2022-09-20 13:10:00,526.53,526.53,525.78,526.24,3439.0,513.4595,513.4595,512.7281,513.1767,3439.0
2022-09-20 13:20:00,525.8,525.8,524.52,524.96,1701.0,512.7476,512.7476,511.4994,511.9284,1701.0
2022-09-20 13:30:00,524.94,525.69,524.67,525.69,4016.0,511.9089,512.6403,511.6456,512.6403,4016.0
2022-09-20 13:40:00,526.17,526.94,525.44,525.44,1341.0,513.1084,513.8593,512.3965,512.3965,1341.0
2022-09-20 13:50:00,525.32,525.34,524.84,525.01,1710.0,512.2795,512.299,511.8114,511.9772,1710.0
2022-09-20 14:00:00,525.52,526.99,525.52,526.99,800.0,512.4745,513.908,512.4745,513.908,800.0
2022-09-20 14:10:00,527.22,527.22,526.03,526.72,1200.0,514.1323,514.1323,512.9719,513.6447,1200.0
2022-09-20 14:20:00,527.76,528.52,527.76,528.31,666.0,514.6589,515.4001,514.6589,515.1953,666.0
2022-09-20 14:30:00,527.83,528.24,527.64,528.24,4000.0,514.7272,515.127,514.5419,515.127,4000.0
2022-09-20 14:40:00,528.25,529.28,527.76,529.03,4589.0,515.1368,516.1412,514.6589,515.8974,4589.0
2022-09-20 14:50:00,529.0,529.42,528.53,529.06,6319.0,515.8681,516.2777,515.4098,515.9267,6319.0
2022-09-20 15:00:00,529.07,530.69,529.06,529.68,1721.0,515.9364,517.5162,515.9267,516.5313,1721.0
2022-09-20 15:10:00,529.77,531.32,529.77,531.32,4066.0,516.619,518.1306,516.619,518.1306,4066.0
2022-09-20 15:20:00,531.71,533.72,531.71,533.3,13679.0,518.5109,520.471,518.5109,520.0614,13679.0
2022-09-20 15:30:00,532.88,533.96,531.92,533.96,8919.0,519.6518,520.705,518.7157,520.705,8919.0
2022-09-20 15:40:00,534.01,534.33,533.29,534.04,4668.0,520.7538,521.0658,520.0516,520.783,4668.0
2022-09-20 15:50:00,534.07,534.19,530.7,531.15,25652.0,520.8123,520.9293,517.5259,517.9648,25652.0
2022-09-21 09:30:00,538.91,542.29,537.73,537.94,15345.0,525.5321,528.8282,524.3814,524.5862,15345.0
2022-09-21 09:40:00,536.93,539.95,535.77,539.07,7886.0,523.6013,526.5463,522.4701,525.6882,7886.0
2022-09-21 09:50:00,538.68,539.67,537.06,538.47,7722.0,525.3078,526.2733,523.7281,525.1031,7722.0
2022-09-21 10:00:00,539.21,540.88,538.33,540.88,2671.0,525.8247,527.4532,524.9665,527.4532,2671.0
2022-09-21 10:10:00,541.0,541.0,538.92,538.94,5767.0,527.5703,527.5703,525.5419,525.5614,5767.0
2022-09-21 10:20:00,539.02,539.02,537.84,538.92,6056.0,525.6394,525.6394,524.4887,525.5419,6056.0
2022-09-21 10:30:00,538.63,538.63,536.25,537.13,5838.0,525.2591,525.2591,522.9382,523.7963,5838.0
2022-09-21 10:40:00,536.6,536.6,534.31,535.32,12921.0,523.2795,523.2795,521.0463,522.0313,12921.0
2022-09-21 10:50:00,535.88,536.29,534.74,534.8,8389.0,522.5774,522.9772,521.4657,521.5242,8389.0
2022-09-21 11:00:00,534.85,535.12,532.56,532.59,4024.0,521.5729,521.8362,519.3398,519.369,4024.0
2022-09-21 11:10:00,532.45,533.63,532.4,532.56,830.0,519.2325,520.3832,519.1837,519.3398,830.0
2022-09-21 11:20:00,532.89,533.74,532.89,533.74,945.0,519.6616,520.4905,519.6616,520.4905,945.0
2022-09-21 11:30:00,533.83,533.83,532.7,532.76,2200.0,520.5782,520.5782,519.4763,519.5348,2200.0
2022-09-21 11:40:00,533.13,533.8,532.7,533.8,5104.0,519.8956,520.549,519.4763,520.549,5104.0
2022-09-21 11:50:00,533.92,534.66,533.92,534.37,1515.0,520.666,521.3876,520.666,521.1048,1515.0
2022-09-21 12:00:00,533.9,535.14,533.57,535.14,2985.0,520.6465,521.8557,520.3247,521.8557,2985.0
2022-09-21 12:10:00,534.82,535.46,534.81,535.46,2080.0,521.5437,522.1678,521.5339,522.1678,2080.0
2022-09-21 12:20:00,535.24,535.6,534.77,535.21,1913.0,521.9532,522.3043,521.4949,521.924,1913.0
2022-09-21 12:30:00,535.02,537.17,534.77,535.86,4573.0,521.7387,523.8353,521.4949,522.5579,4573.0
2022-09-21 12:40:00,535.54,535.93,534.3,534.34,1500.0,522.2458,522.6261,521.0366,521.0756,1500.0
2022-09-21 12:50:00,534.9,535.08,534.31,534.31,829.0,521.6217,521.7972,521.0463,521.0463,829.0
2022-09-21 13:00:00,533.39,534.01,533.32,533.79,1100.0,520.1492,520.7538,520.0809,520.5392,1100.0
2022-09-21 13:10:00,533.52,533.81,532.13,532.14,7912.0,520.2759,520.5587,518.9204,518.9302,7912.0
2022-09-21 13:20:00,532.2,533.58,532.18,532.72,7264.0,518.9887,520.3344,518.9692,519.4958,7264.0
2022-09-21 13:30:00,532.72,533.17,532.26,532.96,3278.0,519.4958,519.9346,519.0472,519.7298,3278.0
2022-09-21 13:40:00,532.96,533.57,532.59,532.6,3016.0,519.7298,520.3247,519.369,519.3788,3016.0
2022-09-21 13:50:00,533.41,534.25,532.6,533.83,3001.0,520.1687,520.9878,519.3788,520.5782,3001.0
2022-09-21 14:00:00,532.59,533.37,529.05,532.25,6968.0,519.369,520.1297,515.9169,519.0375,6968.0
2022-09-21 14:10:00,529.58,529.86,525.48,528.0,5480.0,516.4337,516.7068,512.4355,514.893,5480.0
2022-09-21 14:20:00,528.0,530.05,525.08,526.68,6268.0,514.893,516.8921,512.0455,513.6057,6268.0
2022-09-21 14:30:00,525.81,531.12,524.64,529.25,4551.0,512.7573,517.9355,511.6164,516.1119,4551.0
2022-09-21 14:40:00,528.37,534.96,528.37,531.29,7715.0,515.2538,521.6802,515.2538,518.1013,7715.0
2022-09-21 14:50:00,530.47,532.23,529.79,531.62,6071.0,517.3017,519.018,516.6385,518.4231,6071.0
2022-09-21 15:00:00,531.98,532.19,528.49,528.49,7796.0,518.7742,518.979,515.3708,515.3708,7796.0
2022-09-21 15:10:00,528.24,529.27,524.2,528.01,10939.0,515.127,516.1314,511.1873,514.9027,10939.0
2022-09-21 15:20:00,527.19,527.63,523.16,523.16,6821.0,514.1031,514.5322,510.1731,510.1731,6821.0
2022-09-21 15:30:00,522.55,524.73,521.28,521.28,9889.0,509.5783,511.7041,508.3398,508.3398,9889.0
2022-09-21 15:40:00,520.7,521.72,519.3,519.51,17885.0,507.7742,508.7689,506.4089,506.6137,17885.0
2022-09-21 15:50:00,519.57,520.1,516.73,517.04,41440.0,506.6722,507.1891,503.9027,504.205,41440.0
2022-09-22 09:30:00,516.75,516.98,513.36,513.36,9778.0,503.9222,504.1465,500.6164,500.6164,9778.0
2022-09-22 09:40:00,512.86,514.01,510.7,510.9,3914.0,500.1288,501.2503,498.0224,498.2175,3914.0
2022-09-22 09:50:00,510.76,513.29,510.03,511.68,6679.0,498.0809,500.5481,497.3691,498.9781,6679.0
2022-09-22 10:00:00,511.46,511.46,510.01,510.46,11313.0,498.7636,498.7636,497.3495,497.7884,11313.0
2022-09-22 10:10:00,510.37,512.17,509.62,511.06,14740.0,497.7006,499.4559,496.9692,498.3735,14740.0
2022-09-22 10:20:00,510.31,510.31,509.58,509.94,12207.0,497.6421,497.6421,496.9302,497.2813,12207.0
2022-09-22 10:30:00,509.67,510.15,508.42,508.61,6904.0,497.018,497.4861,495.799,495.9843,6904.0
2022-09-22 10:40:00,508.6,510.29,508.52,509.45,8675.0,495.9746,497.6226,495.8965,496.8035,8675.0
2022-09-22 10:50:00,509.96,510.06,508.97,509.49,11947.0,497.3008,497.3983,496.3354,496.8425,11947.0
2022-09-22 11:00:00,509.66,511.89,509.66,511.32,1620.0,497.0082,499.1829,497.0082,498.627,1620.0
2022-09-22 11:10:00,511.28,511.28,508.87,508.88,1103.0,498.588,498.588,496.2378,496.2476,1103.0
2022-09-22 11:20:00,508.77,509.19,508.0,508.72,2601.0,496.1403,496.5499,495.3894,496.0916,2601.0
2022-09-22 11:30:00,508.49,508.68,507.5,507.72,4758.0,495.8673,496.0526,494.9019,495.1164,4758.0
2022-09-22 11:40:00,507.6,508.39,506.91,508.16,2058.0,494.9994,495.7698,494.3265,495.5455,2058.0
2022-09-22 11:50:00,507.58,508.34,507.17,508.3,3441.0,494.9799,495.721,494.58,495.682,3441.0
2022-09-22 12:00:00,508.55,509.72,508.51,509.72,3557.0,495.9258,497.0667,495.8868,497.0667,3557.0
2022-09-22 12:10:00,509.81,511.11,509.57,511.09,4713.0,497.1545,498.4222,496.9205,498.4027,4713.0
2022-09-22 12:20:00,511.71,512.41,510.89,510.89,2741.0,499.0073,499.69,498.2077,498.2077,2741.0
2022-09-22 12:30:00,510.9,511.15,509.84,509.9,2940.0,498.2175,498.4612,497.1838,497.2423,2940.0
2022-09-22 12:40:00,509.46,509.85,509.08,509.45,2600.0,496.8132,497.1935,496.4426,496.8035,2600.0
2022-09-22 12:50:00,509.7,510.11,509.55,509.55,1717.0,497.0472,497.4471,496.901,496.901,1717.0
2022-09-22 13:00:00,509.03,509.03,507.87,507.93,845.0,496.3939,496.3939,495.2627,495.3212,845.0
2022-09-22 13:10:00,507.88,508.21,507.16,507.31,1513.0,495.2724,495.5942,494.5703,494.7166,1513.0
2022-09-22 13:20:00,507.07,507.71,507.07,507.32,1550.0,494.4825,495.1066,494.4825,494.7263,1550.0
2022-09-22 13:30:00,507.64,507.64,506.86,507.06,3401.0,495.0384,495.0384,494.2777,494.4728,3401.0
2022-09-22 13:40:00,507.1,507.1,505.91,505.99,2120.0,494.5118,494.5118,493.3513,493.4293,2120.0
2022-09-22 13:50:00,506.47,506.59,505.83,505.84,4016.0,493.8974,494.0144,493.2733,493.2831,4016.0
2022-09-22 14:00:00,505.99,505.99,504.25,504.58,2402.0,493.4293,493.4293,491.7325,492.0543,2402.0
2022-09-22 14:10:00,504.65,504.89,503.98,503.98,4737.0,492.1226,492.3566,491.4692,491.4692,4737.0
2022-09-22 14:20:00,503.85,503.99,501.01,503.26,14681.0,491.3425,491.479,488.573,490.7671,14681.0
2022-09-22 14:30:00,503.25,504.42,503.25,504.4,3501.0,490.7574,491.8983,490.7574,491.8788,3501.0
2022-09-22 14:40:00,504.43,504.46,503.49,503.85,7659.0,491.9081,491.9373,490.9914,491.3425,7659.0
2022-09-22 14:50:00,504.08,505.48,504.08,505.36,4231.0,491.5668,492.932,491.5668,492.815,4231.0
2022-09-22 15:00:00,505.37,506.65,505.37,505.89,2861.0,492.8247,494.073,492.8247,493.3318,2861.0
2022-09-22 15:10:00,506.05,507.54,505.76,507.08,7125.0,493.4879,494.9409,493.2051,494.4923,7125.0
2022-09-22 15:20:00,506.74,506.85,505.55,506.05,5067.0,494.1607,494.268,493.0003,493.4879,5067.0
2022-09-22 15:30:00,505.69,507.46,505.42,507.34,8182.0,493.1368,494.8628,492.8735,494.7458,8182.0
2022-09-22 15:40:00,507.34,508.48,507.0,508.0,10333.0,494.7458,495.8575,494.4143,495.3894,10333.0
2022-09-22 15:50:00,507.8,508.45,503.93,503.99,38407.0,495.1944,495.8283,491.4205,491.479,38407.0
2022-09-23 09:30:00,498.96,499.39,497.62,497.63,3546.0,486.5739,486.9932,485.2671,485.2769,3546.0
2022-09-23 09:40:00,497.69,500.0,497.69,498.34,2500.0,485.3354,487.588,485.3354,485.9692,2500.0
2022-09-23 09:50:00,498.47,499.2,498.29,498.9,2149.0,486.096,486.8079,485.9205,486.5153,2149.0
2022-09-23 10:00:00,499.23,500.86,498.24,500.54,2601.0,486.8372,488.4267,485.8717,488.1146,2601.0
2022-09-23 10:10:00,501.24,502.26,500.54,500.87,16964.0,488.7973,489.7919,488.1146,488.4364,16964.0
2022-09-23 10:20:00,501.05,501.92,499.51,500.91,4783.0,488.612,489.4604,487.1102,488.4754,4783.0
2022-09-23 10:30:00,501.35,501.86,499.98,500.66,4931.0,488.9045,489.4019,487.5685,488.2317,4931.0
2022-09-23 10:40:00,500.37,501.06,499.23,499.57,3809.0,487.9489,488.6217,486.8372,487.1687,3809.0
2022-09-23 10:50:00,499.68,500.11,498.95,499.69,4661.0,487.276,487.6953,486.5641,487.2857,4661.0
2022-09-23 11:00:00,499.66,501.19,499.2,501.18,1960.0,487.2565,488.7485,486.8079,488.7387,1960.0
2022-09-23 11:10:00,501.3,501.79,500.23,501.79,1622.0,488.8558,489.3336,487.8123,489.3336,1622.0
2022-09-23 11:20:00,501.89,502.96,501.2,501.2,2216.0,489.4311,490.4746,488.7582,488.7582,2216.0
2022-09-23 11:30:00,501.2,501.67,500.33,500.33,3390.0,488.7582,489.2166,487.9098,487.9098,3390.0
2022-09-23 11:40:00,499.97,500.09,498.98,499.9,1800.0,487.5588,487.6758,486.5934,487.4905,1800.0
2022-09-23 11:50:00,500.0,501.32,499.99,501.32,2773.0,487.588,488.8753,487.5783,488.8753,2773.0
2022-09-23 12:00:00,500.7,500.73,499.26,499.56,3339.0,488.2707,488.2999,486.8664,487.159,3339.0
2022-09-23 12:10:00,499.04,499.19,497.03,498.31,8262.0,486.6519,486.7981,484.6918,485.94,8262.0
2022-09-23 12:20:00,499.69,499.69,497.71,497.72,1500.0,487.2857,487.2857,485.3549,485.3646,1500.0
2022-09-23 12:30:00,497.05,497.35,496.17,496.73,1859.0,484.7113,485.0038,483.8531,484.3992,1859.0
2022-09-23 12:40:00,496.93,497.42,496.53,497.42,1458.0,484.5942,485.0721,484.2042,485.0721,1458.0
2022-09-23 12:50:00,499.23,499.24,498.18,498.78,2484.0,486.8372,486.8469,485.8132,486.3983,2484.0
2022-09-23 13:00:00,498.65,498.65,498.07,498.07,537.0,486.2715,486.2715,485.7059,485.7059,537.0
2022-09-23 13:10:00,498.09,498.3,497.39,497.91,1679.0,485.7255,485.9302,485.0428,485.5499,1679.0
2022-09-23 13:20:00,497.82,497.85,496.39,496.39,1200.0,485.4622,485.4914,484.0677,484.0677,1200.0
2022-09-23 13:30:00,496.5,497.64,496.5,496.87,1424.0,484.1749,485.2866,484.1749,484.5357,1424.0
2022-09-23 13:40:00,496.27,497.32,495.88,496.37,1898.0,483.9506,484.9746,483.5703,484.0481,1898.0
2022-09-23 13:50:00,495.99,496.28,495.62,496.28,2041.0,483.6776,483.9604,483.3168,483.9604,2041.0
2022-09-23 14:00:00,495.59,496.18,494.98,495.04,2793.0,483.2875,483.8629,482.6927,482.7512,2793.0
2022-09-23 14:10:00,494.77,494.77,492.43,492.43,13166.0,482.4879,482.4879,480.206,480.206,13166.0
2022-09-23 14:20:00,492.79,493.95,492.61,493.34,16650.0,480.557,481.6882,480.3815,481.0934,16650.0
2022-09-23 14:30:00,493.13,493.13,491.41,493.05,13730.0,480.8886,480.8886,479.2113,480.8106,13730.0
2022-09-23 14:40:00,493.06,493.4,492.33,492.5,13735.0,480.8203,481.1519,480.1084,480.2742,13735.0
2022-09-23 14:50:00,492.54,492.94,490.74,491.05,3094.0,480.3132,480.7033,478.5579,478.8602,3094.0
2022-09-23 15:00:00,490.81,493.63,490.71,492.93,7450.0,478.6262,481.3762,478.5287,480.6935,7450.0
2022-09-23 15:10:00,493.1,493.58,491.79,493.08,14618.0,480.8593,481.3274,479.5818,480.8398,14618.0
2022-09-23 15:20:00,493.07,493.4,491.39,492.17,18572.0,480.8301,481.1519,479.1918,479.9524,18572.0
2022-09-23 15:30:00,492.42,493.96,491.89,492.97,18472.0,480.1962,481.698,479.6794,480.7325,18472.0
2022-09-23 15:40:00,493.08,493.72,492.39,493.18,22913.0,480.8398,481.4639,480.1669,480.9373,22913.0
2022-09-23 15:50:00,492.97,494.89,492.49,494.53,26994.0,480.7325,482.6049,480.2645,482.2538,26994.0
2022-09-26 09:30:00,494.59,496.07,494.59,496.02,5879.0,482.3123,483.7556,482.3123,483.7068,5879.0
2022-09-26 09:40:00,495.52,498.49,495.52,497.99,3415.0,483.2192,486.1155,483.2192,485.6279,3415.0
2022-09-26 09:50:00,498.17,498.17,495.23,496.36,4053.0,485.8035,485.8035,482.9364,484.0384,4053.0
2022-09-26 10:00:00,496.81,496.81,493.94,495.05,2800.0,484.4772,484.4772,481.6785,482.7609,2800.0
2022-09-26 10:10:00,494.31,496.64,494.31,495.59,4003.0,482.0393,484.3114,482.0393,483.2875,4003.0
2022-09-26 10:20:00,495.51,496.49,495.51,496.49,2666.0,483.2095,484.1652,483.2095,484.1652,2666.0
2022-09-26 10:30:00,496.7,497.65,496.7,497.65,1100.0,484.37,485.2964,484.37,485.2964,1100.0
2022-09-26 10:40:00,496.83,497.32,494.95,494.95,7300.0,484.4967,484.9746,482.6634,482.6634,7300.0
2022-09-26 10:50:00,495.52,496.33,495.43,495.74,1601.0,483.2192,484.0091,483.1315,483.4338,1601.0
2022-09-26 11:00:00,495.79,496.69,494.9,495.18,2614.0,483.4825,484.3602,482.6146,482.8877,2614.0
2022-09-26 11:10:00,494.72,495.37,493.72,493.72,1000.0,482.4391,483.073,481.4639,481.4639,1000.0
2022-09-26 11:20:00,494.29,494.29,492.09,492.13,993.0,482.0198,482.0198,479.8744,479.9134,993.0
2022-09-26 11:30:00,492.14,492.99,491.25,492.99,2417.0,479.9232,480.7521,479.0552,480.7521,2417.0
2022-09-26 11:40:00,492.93,493.13,492.11,492.84,822.0,480.6935,480.8886,479.8939,480.6058,822.0
2022-09-26 11:50:00,493.22,494.15,492.87,494.15,1431.0,480.9763,481.8833,480.635,481.8833,1431.0
2022-09-26 12:00:00,493.92,494.08,493.67,493.81,1551.0,481.659,481.815,481.4152,481.5517,1551.0
2022-09-26 12:10:00,493.53,494.16,493.3,493.54,900.0,481.2786,481.893,481.0544,481.2884,900.0
2022-09-26 12:20:00,493.06,493.06,490.91,490.91,1900.0,480.8203,480.8203,478.7237,478.7237,1900.0
2022-09-26 12:30:00,490.99,490.99,489.32,489.53,2300.0,478.8017,478.8017,477.1732,477.3779,2300.0
2022-09-26 12:40:00,489.56,491.14,489.35,490.82,2803.0,477.4072,478.948,477.2024,478.6359,2803.0
2022-09-26 12:50:00,491.05,491.29,490.21,491.06,1631.0,478.8602,479.0943,478.0411,478.87,1631.0
2022-09-26 13:00:00,491.19,491.19,489.96,490.01,1667.0,478.9967,478.9967,477.7973,477.846,1667.0
2022-09-26 13:10:00,489.55,489.55,488.86,489.45,1400.0,477.3974,477.3974,476.7246,477.2999,1400.0
2022-09-26 13:20:00,489.6,489.7,487.41,487.95,1601.0,477.4462,477.5437,475.3106,475.8372,1601.0
2022-09-26 13:30:00,488.73,489.66,488.69,489.49,1375.0,476.5978,477.5047,476.5588,477.3389,1375.0
2022-09-26 13:40:00,488.86,490.33,488.4,489.9,4022.0,476.7246,478.1581,476.276,477.7388,4022.0
2022-09-26 13:50:00,490.33,490.57,489.55,489.74,1901.0,478.1581,478.3921,477.3974,477.5827,1901.0
2022-09-26 14:00:00,488.46,490.36,488.3,490.12,1695.0,476.3345,478.1873,476.1785,477.9533,1695.0
2022-09-26 14:10:00,489.8,490.49,489.8,490.28,868.0,477.6412,478.3141,477.6412,478.1093,868.0
2022-09-26 14:20:00,490.25,490.25,488.51,488.67,7788.0,478.0801,478.0801,476.3833,476.5393,7788.0
2022-09-26 14:30:00,488.75,489.38,488.46,488.8,1800.0,476.6173,477.2317,476.3345,476.6661,1800.0
2022-09-26 14:40:00,489.07,490.87,488.7,490.87,2788.0,476.9294,478.6847,476.5685,478.6847,2788.0
2022-09-26 14:50:00,490.29,490.88,490.07,490.07,1520.0,478.1191,478.6944,477.9045,477.9045,1520.0
2022-09-26 15:00:00,490.55,492.1,490.55,492.1,12505.0,478.3726,479.8841,478.3726,479.8841,12505.0
2022-09-26 15:10:00,492.11,492.48,490.68,492.21,5369.0,479.8939,480.2547,478.4994,479.9914,5369.0
2022-09-26 15:20:00,491.73,491.84,490.56,491.44,3565.0,479.5233,479.6306,478.3824,479.2405,3565.0
2022-09-26 15:30:00,491.1,492.08,490.51,490.64,5654.0,478.909,479.8646,478.3336,478.4604,5654.0
2022-09-26 15:40:00,490.78,491.9,490.51,491.56,5119.0,478.5969,479.6891,478.3336,479.3576,5119.0
2022-09-26 15:50:00,491.43,493.18,489.18,489.88,38404.0,479.2308,480.9373,477.0366,477.7193,38404.0
2022-09-27 09:30:00,494.79,496.98,491.61,495.84,6171.0,482.5074,484.643,479.4063,483.5313,6171.0
2022-09-27 09:40:00,495.18,496.54,494.28,494.5,3100.0,482.8877,484.2139,482.01,482.2246,3100.0
2022-09-27 09:50:00,493.13,494.14,492.76,493.19,1747.0,480.8886,481.8735,480.5278,480.9471,1747.0
2022-09-27 10:00:00,492.48,492.49,487.1,487.11,3772.0,480.2547,480.2645,475.0083,475.018,3772.0
2022-09-27 10:10:00,487.23,490.39,487.2,488.93,5400.0,475.135,478.2166,475.1058,476.7928,5400.0
2022-09-27 10:20:00,488.56,491.04,488.56,489.28,5840.0,476.432,478.8505,476.432,477.1341,5840.0
2022-09-27 10:30:00,489.87,491.13,489.74,490.01,7803.0,477.7095,478.9382,477.5827,477.846,7803.0
2022-09-27 10:40:00,489.99,491.21,489.99,491.12,2300.0,477.8265,479.0162,477.8265,478.9285,2300.0
2022-09-27 10:50:00,491.66,493.25,490.57,493.25,2000.0,479.4551,481.0056,478.3921,481.0056,2000.0
2022-09-27 11:00:00,492.73,492.73,490.93,491.79,3504.0,480.4985,480.4985,478.7432,479.5818,3504.0
2022-09-27 11:10:00,491.31,491.31,489.43,490.38,2700.0,479.1138,479.1138,477.2804,478.2068,2700.0
2022-09-27 11:20:00,490.44,490.46,487.01,487.27,4800.0,478.2654,478.2849,474.9205,475.174,4800.0
2022-09-27 11:30:00,487.38,489.62,487.11,489.47,2990.0,475.2813,477.4657,475.018,477.3194,2990.0
2022-09-27 11:40:00,489.82,490.13,489.16,489.62,5651.0,477.6607,477.963,477.0171,477.4657,5651.0
2022-09-27 11:50:00,489.71,489.8,488.15,488.48,6550.0,477.5535,477.6412,476.0322,476.354,6550.0
2022-09-27 12:00:00,487.96,488.93,487.7,487.7,6805.0,475.8469,476.7928,475.5934,475.5934,6805.0
2022-09-27 12:10:00,486.73,486.93,485.42,486.04,2344.0,474.6474,474.8425,473.37,473.9746,2344.0
2022-09-27 12:20:00,486.4,487.03,486.03,486.88,1434.0,474.3256,474.94,473.9648,474.7937,1434.0
2022-09-27 12:30:00,486.58,487.43,486.36,486.37,1206.0,474.5012,475.3301,474.2866,474.2964,1206.0
2022-09-27 12:40:00,486.7,487.03,486.64,487.03,900.0,474.6182,474.94,474.5597,474.94,900.0
2022-09-27 12:50:00,486.97,487.67,486.43,487.42,2336.0,474.8815,475.5641,474.3549,475.3203,2336.0
2022-09-27 13:00:00,486.9,486.98,484.6,484.95,5459.0,474.8132,474.8912,472.5703,472.9116,5459.0
2022-09-27 13:10:00,485.29,485.3,484.42,484.75,2195.0,473.2432,473.2529,472.3948,472.7166,2195.0
2022-09-27 13:20:00,484.63,484.63,483.19,484.23,2597.0,472.5996,472.5996,471.1953,472.2095,2597.0
2022-09-27 13:30:00,483.87,484.88,483.84,484.34,1715.0,471.8584,472.8434,471.8292,472.3168,1715.0
2022-09-27 13:40:00,484.15,485.05,483.59,484.8,4493.0,472.1315,473.0092,471.5854,472.7654,4493.0
2022-09-27 13:50:00,484.8,485.33,484.44,484.91,2763.0,472.7654,473.2822,472.4143,472.8726,2763.0
2022-09-27 14:00:00,485.36,487.24,485.35,486.69,2227.0,473.3115,475.1448,473.3017,474.6084,2227.0
2022-09-27 14:10:00,486.55,486.67,485.79,485.95,3021.0,474.4719,474.5889,473.7308,473.8868,3021.0
2022-09-27 14:20:00,486.09,487.03,486.09,487.03,1383.0,474.0233,474.94,474.0233,474.94,1383.0
2022-09-27 14:30:00,486.87,488.64,486.28,488.64,1793.0,474.784,476.51,474.2086,476.51,1793.0
2022-09-27 14:40:00,489.54,490.33,488.42,490.33,3728.0,477.3877,478.1581,476.2955,478.1581,3728.0
2022-09-27 14:50:00,489.71,490.39,489.71,489.97,2742.0,477.5535,478.2166,477.5535,477.807,2742.0
2022-09-27 15:00:00,489.68,489.76,487.7,487.7,5683.0,477.5242,477.6022,475.5934,475.5934,5683.0
2022-09-27 15:10:00,488.1,488.41,486.99,487.84,3934.0,475.9834,476.2857,474.901,475.7299,3934.0
2022-09-27 15:20:00,488.16,488.41,487.52,487.71,3844.0,476.042,476.2857,475.4178,475.6031,3844.0
2022-09-27 15:30:00,487.31,487.31,486.2,486.8,7414.0,475.2131,475.2131,474.1306,474.7157,7414.0
2022-09-27 15:40:00,486.62,487.94,486.46,487.81,6623.0,474.5402,475.8274,474.3842,475.7006,6623.0
2022-09-27 15:50:00,487.9,488.95,486.91,487.09,23774.0,475.7884,476.8123,474.823,474.9985,23774.0
2022-09-28 09:30:00,491.84,493.67,488.71,489.27,6572.0,479.6306,481.4152,476.5783,477.1244,6572.0
2022-09-28 09:40:00,489.65,489.65,485.76,486.53,6698.0,477.495,477.495,473.7015,474.4524,6698.0
2022-09-28 09:50:00,486.33,487.33,485.44,485.87,4960.0,474.2574,475.2326,473.3895,473.8088,4960.0
2022-09-28 10:00:00,485.81,486.03,483.58,484.09,17200.0,473.7503,473.9648,471.5756,472.073,17200.0
2022-09-28 10:10:00,484.09,486.49,483.65,486.13,5877.0,472.073,474.4134,471.6439,474.0623,5877.0
2022-09-28 10:20:00,486.9,487.73,486.38,487.18,10772.0,474.8132,475.6226,474.3061,475.0863,10772.0
2022-09-28 10:30:00,487.53,489.29,487.42,489.23,3900.0,475.4276,477.1439,475.3203,477.0854,3900.0
2022-09-28 10:40:00,489.48,490.12,488.92,489.46,3753.0,477.3292,477.9533,476.7831,477.3097,3753.0
2022-09-28 10:50:00,489.14,489.76,487.79,487.79,4449.0,476.9976,477.6022,475.6811,475.6811,4449.0
2022-09-28 11:00:00,487.27,488.54,487.27,487.46,2100.0,475.174,476.4125,475.174,475.3593,2100.0
2022-09-28 11:10:00,487.72,490.13,487.53,489.73,2214.0,475.6129,477.963,475.4276,477.573,2214.0
2022-09-28 11:20:00,489.95,490.82,489.27,489.83,2166.0,477.7875,478.6359,477.1244,477.6705,2166.0
2022-09-28 11:30:00,489.42,490.02,489.35,489.43,1710.0,477.2707,477.8558,477.2024,477.2804,1710.0
2022-09-28 11:40:00,489.59,489.66,488.42,488.84,4133.0,477.4365,477.5047,476.2955,476.7051,4133.0
2022-09-28 11:50:00,489.1,490.5,488.45,490.34,3690.0,476.9586,478.3239,476.3248,478.1678,3690.0
2022-09-28 12:00:00,490.43,492.23,490.43,492.23,2281.0,478.2556,480.0109,478.2556,480.0109,2281.0
2022-09-28 12:10:00,492.29,492.62,492.13,492.31,2443.0,480.0694,480.3912,479.9134,480.0889,2443.0
2022-09-28 12:20:00,492.56,492.56,491.86,491.89,1707.0,480.3327,480.3327,479.6501,479.6794,1707.0
2022-09-28 12:30:00,491.9,492.59,491.87,492.15,3710.0,479.6891,480.362,479.6599,479.9329,3710.0
2022-09-28 12:40:00,492.33,493.16,492.3,493.16,1753.0,480.1084,480.9178,480.0792,480.9178,1753.0
2022-09-28 12:50:00,492.97,492.97,492.68,492.83,1763.0,480.7325,480.7325,480.4497,480.596,1763.0
2022-09-28 13:00:00,492.86,493.69,492.44,493.43,3839.0,480.6253,481.4347,480.2157,481.1811,3839.0
2022-09-28 13:10:00,493.31,493.66,492.54,492.84,2252.0,481.0641,481.4054,480.3132,480.6058,2252.0
2022-09-28 13:20:00,492.88,492.9,491.98,491.98,2107.0,480.6448,480.6643,479.7671,479.7671,2107.0
2022-09-28 13:30:00,491.88,492.52,491.88,492.52,3599.0,479.6696,480.2937,479.6696,480.2937,3599.0
2022-09-28 13:40:00,492.58,492.97,492.24,492.24,2368.0,480.3522,480.7325,480.0207,480.0207,2368.0
2022-09-28 13:50:00,491.73,492.0,491.38,491.96,2220.0,479.5233,479.7866,479.182,479.7476,2220.0
2022-09-28 14:00:00,491.81,492.19,491.64,491.79,4218.0,479.6013,479.9719,479.4356,479.5818,4218.0
2022-09-28 14:10:00,491.52,491.87,491.2,491.29,2961.0,479.3185,479.6599,479.0065,479.0943,2961.0
2022-09-28 14:20:00,491.02,491.03,489.55,490.11,4937.0,478.831,478.8407,477.3974,477.9435,4937.0
2022-09-28 14:30:00,490.01,491.29,490.01,491.08,4493.0,477.846,479.0943,477.846,478.8895,4493.0
2022-09-28 14:40:00,491.03,491.03,490.31,490.71,3097.0,478.8407,478.8407,478.1386,478.5287,3097.0
2022-09-28 14:50:00,490.73,490.93,490.39,490.87,4111.0,478.5482,478.7432,478.2166,478.6847,4111.0
2022-09-28 15:00:00,490.85,492.05,490.84,492.05,8773.0,478.6652,479.8354,478.6554,479.8354,8773.0
2022-09-28 15:10:00,491.91,493.46,491.85,492.5,3242.0,479.6989,481.2104,479.6404,480.2742,3242.0
2022-09-28 15:20:00,492.5,493.91,492.3,493.91,7392.0,480.2742,481.6492,480.0792,481.6492,7392.0
2022-09-28 15:30:00,493.83,495.16,493.83,494.65,6544.0,481.5712,482.8682,481.5712,482.3708,6544.0
2022-09-28 15:40:00,494.51,496.52,494.51,496.07,11308.0,482.2343,484.1944,482.2343,483.7556,11308.0
2022-09-28 15:50:00,495.9,496.15,493.72,494.12,36377.0,483.5898,483.8336,481.4639,481.854,36377.0
2022-09-29 09:30:00,490.14,490.93,488.55,489.15,4708.0,477.9728,478.7432,476.4223,477.0074,4708.0
2022-09-29 09:40:00,489.79,490.25,488.17,489.16,3871.0,477.6315,478.0801,476.0517,477.0171,3871.0
2022-09-29 09:50:00,488.47,489.63,487.75,487.75,1100.0,476.3443,477.4755,475.6421,475.6421,1100.0
2022-09-29 10:00:00,486.78,487.06,486.25,486.26,1825.0,474.6962,474.9693,474.1794,474.1891,1825.0
2022-09-29 10:10:00,486.27,487.09,486.07,487.09,1100.0,474.1989,474.9985,474.0038,474.9985,1100.0
2022-09-29 10:20:00,487.36,488.53,487.36,488.1,1442.0,475.2618,476.4028,475.2618,475.9834,1442.0
2022-09-29 10:30:00,487.65,487.65,486.52,487.46,2500.0,475.5446,475.5446,474.4427,475.3593,2500.0
2022-09-29 10:40:00,487.89,488.4,487.18,487.67,1407.0,475.7787,476.276,475.0863,475.5641,1407.0
2022-09-29 10:50:00,487.48,488.93,487.48,488.4,2817.0,475.3788,476.7928,475.3788,476.276,2817.0
2022-09-29 11:00:00,488.22,490.06,487.71,490.06,1200.0,476.1005,477.8948,475.6031,477.8948,1200.0
2022-09-29 11:10:00,489.83,490.11,488.03,488.22,2203.0,477.6705,477.9435,475.9152,476.1005,2203.0
2022-09-29 11:20:00,487.91,487.91,487.32,487.9,1505.0,475.7982,475.7982,475.2228,475.7884,1505.0
2022-09-29 11:30:00,487.45,488.71,487.44,488.25,1900.0,475.3496,476.5783,475.3398,476.1297,1900.0
2022-09-29 11:40:00,488.3,488.94,488.3,488.6,2544.0,476.1785,476.8026,476.1785,476.471,2544.0
2022-09-29 11:50:00,488.99,489.88,488.93,488.93,1900.0,476.8513,477.7193,476.7928,476.7928,1900.0
2022-09-29 12:00:00,488.4,489.2,488.38,488.85,1208.0,476.276,477.0561,476.2565,476.7148,1208.0
2022-09-29 12:10:00,489.02,489.53,488.81,488.81,506.0,476.8806,477.3779,476.6758,476.6758,506.0
2022-09-29 12:20:00,488.66,489.56,488.66,488.84,3714.0,476.5295,477.4072,476.5295,476.7051,3714.0
2022-09-29 12:30:00,488.41,490.62,488.41,490.29,1700.0,476.2857,478.4409,476.2857,478.1191,1700.0
2022-09-29 12:40:00,490.06,490.07,489.19,489.19,825.0,477.8948,477.9045,477.0464,477.0464,825.0
2022-09-29 12:50:00,489.35,489.58,488.93,489.2,1445.0,477.2024,477.4267,476.7928,477.0561,1445.0
2022-09-29 13:00:00,488.7,488.7,488.56,488.56,552.0,476.5685,476.5685,476.432,476.432,552.0
2022-09-29 13:10:00,489.06,489.76,489.06,489.75,600.0,476.9196,477.6022,476.9196,477.5925,600.0
2022-09-29 13:20:00,488.64,489.12,488.5,488.96,2137.0,476.51,476.9781,476.3735,476.8221,2137.0
2022-09-29 13:30:00,488.62,489.45,488.05,489.1,1517.0,476.4905,477.2999,475.9347,476.9586,1517.0
2022-09-29 13:40:00,488.7,488.7,488.31,488.66,800.0,476.5685,476.5685,476.1882,476.5295,800.0
2022-09-29 13:50:00,488.12,488.22,487.11,487.81,3200.0,476.0029,476.1005,475.018,475.7006,3200.0
2022-09-29 14:00:00,487.59,487.98,486.93,487.48,3100.0,475.4861,475.8664,474.8425,475.3788,3100.0
2022-09-29 14:10:00,487.47,487.81,486.4,486.63,3518.0,475.3691,475.7006,474.3256,474.5499,3518.0
2022-09-29 14:20:00,486.72,487.17,486.15,487.17,4743.0,474.6377,475.0765,474.0818,475.0765,4743.0
2022-09-29 14:30:00,487.11,487.65,486.49,487.26,5008.0,475.018,475.5446,474.4134,475.1643,5008.0
2022-09-29 14:40:00,487.26,487.29,486.6,486.86,2588.0,475.1643,475.1935,474.5207,474.7742,2588.0
2022-09-29 14:50:00,486.1,486.15,485.3,485.39,3416.0,474.0331,474.0818,473.2529,473.3407,3416.0
2022-09-29 15:00:00,484.88,485.88,484.88,485.59,4312.0,472.8434,473.8186,472.8434,473.5357,4312.0
2022-09-29 15:10:00,485.85,486.74,485.83,486.24,5052.0,473.7893,474.6572,473.7698,474.1696,5052.0
2022-09-29 15:20:00,486.31,486.31,485.09,485.09,4561.0,474.2379,474.2379,473.0482,473.0482,4561.0
2022-09-29 15:30:00,484.99,487.41,484.98,486.54,7591.0,472.9506,475.3106,472.9409,474.4622,7591.0
2022-09-29 15:40:00,486.79,487.19,485.93,486.63,6056.0,474.706,475.096,473.8673,474.5499,6056.0
2022-09-29 15:50:00,486.63,487.32,486.2,486.9,28104.0,474.5499,475.2228,474.1306,474.8132,28104.0
2022-09-30 09:30:00,489.66,492.19,486.03,486.7,8674.0,477.5047,479.9719,473.9648,474.6182,8674.0
2022-09-30 09:40:00,486.5,489.14,485.01,485.57,4380.0,474.4232,476.9976,472.9701,473.5162,4380.0
2022-09-30 09:50:00,486.2,488.14,484.52,487.71,8301.0,474.1306,476.0224,472.4923,475.6031,8301.0
2022-09-30 10:00:00,487.88,489.7,487.77,489.22,4923.0,475.7689,477.5437,475.6616,477.0756,4923.0
2022-09-30 10:10:00,488.92,488.97,486.19,488.14,4731.0,476.7831,476.8318,474.1209,476.0224,4731.0
2022-09-30 10:20:00,488.54,488.54,487.82,488.32,1400.0,476.4125,476.4125,475.7104,476.198,1400.0
2022-09-30 10:30:00,488.44,490.02,488.42,489.82,2903.0,476.315,477.8558,476.2955,477.6607,2903.0
2022-09-30 10:40:00,490.05,490.67,488.12,489.59,8248.0,477.885,478.4896,476.0029,477.4365,8248.0
2022-09-30 10:50:00,490.5,491.02,490.01,490.22,2494.0,478.3239,478.831,477.846,478.0508,2494.0
2022-09-30 11:00:00,490.45,491.77,489.58,491.77,2949.0,478.2751,479.5623,477.4267,479.5623,2949.0
2022-09-30 11:10:00,491.6,492.58,491.6,492.57,1445.0,479.3966,480.3522,479.3966,480.3425,1445.0
2022-09-30 11:20:00,493.15,493.56,492.69,493.12,3138.0,480.9081,481.3079,480.4595,480.8788,3138.0
2022-09-30 11:30:00,492.88,492.88,492.47,492.47,500.0,480.6448,480.6448,480.245,480.245,500.0
2022-09-30 11:40:00,491.34,491.83,491.27,491.83,1100.0,479.143,479.6208,479.0747,479.6208,1100.0
2022-09-30 11:50:00,491.35,491.94,491.35,491.87,1200.0,479.1528,479.7281,479.1528,479.6599,1200.0
2022-09-30 12:00:00,491.85,491.97,490.51,490.79,4201.0,479.6404,479.7574,478.3336,478.6067,4201.0
2022-09-30 12:10:00,490.6,491.47,490.59,491.47,1542.0,478.4214,479.2698,478.4116,479.2698,1542.0
2022-09-30 12:20:00,491.15,491.49,490.27,490.59,4710.0,478.9577,479.2893,478.0996,478.4116,4710.0
2022-09-30 12:30:00,490.65,490.75,490.18,490.59,2000.0,478.4701,478.5677,478.0118,478.4116,2000.0
2022-09-30 12:40:00,491.69,491.69,490.94,491.36,2604.0,479.4843,479.4843,478.7529,479.1625,2604.0
2022-09-30 12:50:00,491.7,492.79,491.27,492.64,1500.0,479.4941,480.557,479.0747,480.4107,1500.0
2022-09-30 13:00:00,492.08,492.65,491.68,492.65,1900.0,479.8646,480.4205,479.4746,480.4205,1900.0
2022-09-30 13:10:00,492.51,492.51,491.56,491.8,800.0,480.284,480.284,479.3576,479.5916,800.0
2022-09-30 13:20:00,491.79,492.38,491.74,491.87,2152.0,479.5818,480.1572,479.5331,479.6599,2152.0
2022-09-30 13:30:00,491.37,491.6,490.63,490.63,1007.0,479.1723,479.3966,478.4506,478.4506,1007.0
2022-09-30 13:40:00,490.39,490.44,489.63,490.02,2488.0,478.2166,478.2654,477.4755,477.8558,2488.0
2022-09-30 13:50:00,489.87,491.75,489.84,490.86,22050.0,477.7095,479.5428,477.6802,478.6749,22050.0
2022-09-30 14:00:00,490.92,491.24,490.59,490.6,1467.0,478.7334,479.0455,478.4116,478.4214,1467.0
2022-09-30 14:10:00,491.0,491.52,490.67,490.83,1304.0,478.8115,479.3185,478.4896,478.6457,1304.0
2022-09-30 14:20:00,490.5,490.53,489.82,489.91,1444.0,478.3239,478.3531,477.6607,477.7485,1444.0
2022-09-30 14:30:00,490.57,490.81,490.07,490.52,1842.0,478.3921,478.6262,477.9045,478.3434,1842.0
2022-09-30 14:40:00,490.47,490.56,488.59,489.25,1609.0,478.2946,478.3824,476.4613,477.1049,1609.0
2022-09-30 14:50:00,489.17,489.61,488.14,488.9,1495.0,477.0269,477.456,476.0224,476.7636,1495.0
2022-09-30 15:00:00,488.75,491.01,488.75,490.0,10852.0,476.6173,478.8212,476.6173,477.8363,10852.0
2022-09-30 15:10:00,490.62,490.62,489.24,490.16,1884.0,478.4409,478.4409,477.0951,477.9923,1884.0
2022-09-30 15:20:00,490.49,490.57,489.0,490.57,2549.0,478.3141,478.3921,476.8611,478.3921,2549.0
2022-09-30 15:30:00,491.14,491.28,489.49,490.17,3994.0,478.948,479.0845,477.3389,478.0021,3994.0
2022-09-30 15:40:00,490.18,492.83,490.18,491.95,14797.0,478.0118,480.596,478.0118,479.7379,14797.0
2022-09-30 15:50:00,491.95,493.36,489.12,489.35,55518.0,479.7379,481.1129,476.9781,477.2024,55518.0
2022-10-03 09:30:00,496.24,496.52,496.21,496.52,4729.0,483.9214,484.1944,483.8921,484.1944,4729.0
2022-10-03 09:40:00,494.86,499.42,494.85,498.74,2295.0,482.5756,487.0224,482.5659,486.3593,2295.0
2022-10-03 09:50:00,498.69,499.01,496.95,497.19,2626.0,486.3106,486.6226,484.6137,484.8478,2626.0
2022-10-03 10:00:00,497.71,502.26,497.66,501.97,9350.0,485.3549,489.7919,485.3061,489.5091,9350.0
2022-10-03 10:10:00,501.91,502.65,501.72,502.11,1986.0,489.4506,490.1723,489.2653,489.6457,1986.0
2022-10-03 10:20:00,503.01,503.42,502.08,502.08,1604.0,490.5233,490.9231,489.6164,489.6164,1604.0
2022-10-03 10:30:00,502.53,502.54,501.33,502.54,2793.0,490.0552,490.065,488.885,490.065,2793.0
2022-10-03 10:40:00,501.71,502.27,501.58,502.13,800.0,489.2556,489.8017,489.1288,489.6652,800.0
2022-10-03 10:50:00,502.71,503.81,502.71,503.25,1516.0,490.2308,491.3035,490.2308,490.7574,1516.0
2022-10-03 11:00:00,502.92,503.94,502.91,503.49,1630.0,490.4356,491.4302,490.4258,490.9914,1630.0
2022-10-03 11:10:00,503.63,503.63,501.84,501.92,4426.0,491.1279,491.1279,489.3824,489.4604,4426.0
2022-10-03 11:20:00,501.76,502.1,501.15,501.18,3034.0,489.3043,489.6359,488.7095,488.7387,3034.0
2022-10-03 11:30:00,501.31,501.75,500.7,501.75,2564.0,488.8655,489.2946,488.2707,489.2946,2564.0
2022-10-03 11:40:00,501.45,501.45,500.52,501.08,626.0,489.002,489.002,488.0951,488.6412,626.0
2022-10-03 11:50:00,501.17,501.17,499.8,499.8,2096.0,488.729,488.729,487.393,487.393,2096.0
2022-10-03 12:00:00,499.98,501.06,499.98,501.06,800.0,487.5685,488.6217,487.5685,488.6217,800.0
2022-10-03 12:10:00,501.1,502.25,501.1,501.67,2112.0,488.6607,489.7822,488.6607,489.2166,2112.0
2022-10-03 12:20:00,501.33,502.75,500.66,500.66,600.0,488.885,490.2698,488.2317,488.2317,600.0
2022-10-03 12:30:00,500.56,501.07,500.42,501.07,1213.0,488.1341,488.6315,487.9976,488.6315,1213.0
2022-10-03 12:40:00,500.74,501.13,500.62,500.83,1505.0,488.3097,488.69,488.1926,488.3974,1505.0
2022-10-03 12:50:00,500.87,501.48,499.92,501.48,800.0,488.4364,489.0313,487.51,489.0313,800.0
2022-10-03 13:00:00,501.44,502.38,501.44,502.22,2650.0,488.9923,489.909,488.9923,489.7529,2650.0
2022-10-03 13:10:00,503.26,503.57,502.68,503.54,3619.0,490.7671,491.0694,490.2015,491.0402,3619.0
2022-10-03 13:20:00,503.32,504.3,502.81,503.76,3333.0,490.8256,491.7813,490.3283,491.2547,3333.0
2022-10-03 13:30:00,504.13,505.07,503.87,503.87,1723.0,491.6155,492.5322,491.362,491.362,1723.0
2022-10-03 13:40:00,503.84,505.27,503.81,505.27,2141.0,491.3327,492.7272,491.3035,492.7272,2141.0
2022-10-03 13:50:00,504.88,505.3,504.54,505.29,1100.0,492.3469,492.7565,492.0153,492.7467,1100.0
2022-10-03 14:00:00,505.52,506.58,505.52,506.46,1900.0,492.971,494.0047,492.971,493.8877,1900.0
2022-10-03 14:10:00,506.14,506.7,506.14,506.4,1228.0,493.5756,494.1217,493.5756,493.8292,1228.0
2022-10-03 14:20:00,506.75,507.19,506.75,507.19,1022.0,494.1705,494.5996,494.1705,494.5996,1022.0
2022-10-03 14:30:00,507.33,507.77,507.11,507.4,3090.0,494.7361,495.1652,494.5215,494.8043,3090.0
2022-10-03 14:40:00,507.53,508.21,507.35,507.94,1572.0,494.9311,495.5942,494.7556,495.3309,1572.0
2022-10-03 14:50:00,508.12,509.08,508.12,508.31,1984.0,495.5065,496.4426,495.5065,495.6917,1984.0
2022-10-03 15:00:00,508.31,508.79,507.57,508.7,1700.0,495.6917,496.1598,494.9701,496.0721,1700.0
2022-10-03 15:10:00,508.26,508.36,506.96,507.76,3513.0,495.643,495.7405,494.3753,495.1554,3513.0
2022-10-03 15:20:00,508.03,508.55,507.88,508.42,2990.0,495.4187,495.9258,495.2724,495.799,2990.0
2022-10-03 15:30:00,508.16,508.34,507.34,507.39,3901.0,495.5455,495.721,494.7458,494.7946,3901.0
2022-10-03 15:40:00,507.26,507.62,506.91,506.92,6459.0,494.6678,495.0189,494.3265,494.3363,6459.0
2022-10-03 15:50:00,507.22,507.65,506.22,506.82,24475.0,494.6288,495.0481,493.6536,494.2387,24475.0
2022-10-04 09:30:00,514.69,518.52,514.69,517.78,10002.0,501.9134,505.6483,501.9134,504.9267,10002.0
2022-10-04 09:40:00,518.52,519.19,517.1,517.12,3053.0,505.6483,506.3017,504.2635,504.2831,3053.0
2022-10-04 09:50:00,517.37,517.67,515.69,517.67,2038.0,504.5268,504.8194,502.8885,504.8194,2038.0
2022-10-04 10:00:00,519.35,519.36,518.33,518.45,1093.0,506.4577,506.4674,505.463,505.58,1093.0
2022-10-04 10:10:00,518.06,519.43,518.06,519.43,1550.0,505.1997,506.5357,505.1997,506.5357,1550.0
2022-10-04 10:20:00,518.83,520.26,518.48,519.74,2100.0,505.9506,507.3451,505.6093,506.838,2100.0
2022-10-04 10:30:00,519.6,520.03,519.36,519.52,1798.0,506.7015,507.1208,506.4674,506.6235,1798.0
2022-10-04 10:40:00,519.08,519.08,516.77,517.65,2789.0,506.1944,506.1944,503.9417,504.7999,2789.0
2022-10-04 10:50:00,516.81,518.65,516.39,518.6,6038.0,503.9807,505.7751,503.5712,505.7263,6038.0
2022-10-04 11:00:00,518.56,519.52,518.33,518.33,1104.0,505.6873,506.6235,505.463,505.463,1104.0
2022-10-04 11:10:00,518.48,518.48,517.79,518.23,2429.0,505.6093,505.6093,504.9364,505.3655,2429.0
2022-10-04 11:20:00,518.2,518.83,518.01,518.54,1716.0,505.3362,505.9506,505.151,505.6678,1716.0
2022-10-04 11:30:00,518.84,519.4,518.02,518.12,1927.0,505.9604,506.5065,505.1607,505.2582,1927.0
2022-10-04 11:40:00,518.17,518.95,517.92,517.92,1800.0,505.307,506.0676,505.0632,505.0632,1800.0
2022-10-04 11:50:00,518.69,518.82,518.09,518.82,1900.0,505.8141,505.9408,505.229,505.9408,1900.0
2022-10-04 12:00:00,519.21,519.43,518.97,519.43,2022.0,506.3212,506.5357,506.0871,506.5357,2022.0
2022-10-04 12:10:00,519.47,519.69,519.47,519.69,424.0,506.5747,506.7893,506.5747,506.7893,424.0
2022-10-04 12:20:00,519.48,520.27,519.12,520.27,1330.0,506.5845,507.3549,506.2334,507.3549,1330.0
2022-10-04 12:30:00,519.92,520.67,519.8,520.19,1738.0,507.0135,507.7449,506.8965,507.2768,1738.0
2022-10-04 12:40:00,519.96,519.96,518.96,518.96,1700.0,507.0526,507.0526,506.0774,506.0774,1700.0
2022-10-04 12:50:00,519.0,519.2,518.78,518.99,992.0,506.1164,506.3114,505.9018,506.1066,992.0
2022-10-04 13:00:00,519.07,519.42,518.76,518.8,1700.0,506.1846,506.526,505.8823,505.9213,1700.0
2022-10-04 13:10:00,519.16,519.53,518.72,518.72,3000.0,506.2724,506.6332,505.8433,505.8433,3000.0
2022-10-04 13:20:00,518.78,519.93,518.32,519.75,2500.0,505.9018,507.0233,505.4533,506.8478,2500.0
2022-10-04 13:30:00,519.69,520.09,519.63,519.78,2105.0,506.7893,507.1793,506.7307,506.877,2105.0
2022-10-04 13:40:00,520.36,521.13,520.19,521.13,1600.0,507.4426,508.1935,507.2768,508.1935,1600.0
2022-10-04 13:50:00,521.07,521.89,520.95,521.31,2281.0,508.135,508.9346,508.018,508.369,2281.0
2022-10-04 14:00:00,521.57,521.57,521.17,521.51,1468.0,508.6226,508.6226,508.2325,508.5641,1468.0
2022-10-04 14:10:00,521.84,521.85,520.97,520.98,1077.0,508.8859,508.8956,508.0375,508.0472,1077.0
2022-10-04 14:20:00,520.62,520.87,519.95,519.96,1717.0,507.6962,507.94,507.0428,507.0526,1717.0
2022-10-04 14:30:00,520.26,520.5,519.55,520.5,3471.0,507.3451,507.5791,506.6527,507.5791,3471.0
2022-10-04 14:40:00,520.34,521.33,520.34,521.33,2285.0,507.4231,508.3885,507.4231,508.3885,2285.0
2022-10-04 14:50:00,521.88,522.37,521.74,522.07,1790.0,508.9249,509.4027,508.7884,509.1102,1790.0
2022-10-04 15:00:00,522.2,522.2,521.24,521.24,1497.0,509.2369,509.2369,508.3008,508.3008,1497.0
2022-10-04 15:10:00,520.83,520.93,520.34,520.84,3380.0,507.901,507.9985,507.4231,507.9107,3380.0
2022-10-04 15:20:00,520.48,521.43,519.94,520.96,3627.0,507.5596,508.4861,507.033,508.0277,3627.0
2022-10-04 15:30:00,520.88,521.5,520.44,521.31,2652.0,507.9497,508.5543,507.5206,508.369,2652.0
2022-10-04 15:40:00,521.47,521.47,520.97,521.06,2807.0,508.5251,508.5251,508.0375,508.1252,2807.0
2022-10-04 15:50:00,521.58,521.72,520.62,521.23,12987.0,508.6323,508.7689,507.6962,508.291,12987.0
2022-10-05 09:30:00,517.66,518.08,517.66,518.07,2867.0,504.8096,505.2192,504.8096,505.2095,2867.0
2022-10-05 09:40:00,518.39,518.64,518.39,518.64,200.0,505.5215,505.7653,505.5215,505.7653,200.0
2022-10-05 09:50:00,519.83,519.83,518.17,518.17,1143.0,506.9258,506.9258,505.307,505.307,1143.0
2022-10-05 10:00:00,518.62,518.62,516.36,516.78,1821.0,505.7458,505.7458,503.5419,503.9515,1821.0
2022-10-05 10:10:00,515.91,516.91,515.0,516.0,1610.0,503.1031,504.0783,502.2157,503.1909,1610.0
2022-10-05 10:20:00,516.44,517.88,516.44,516.53,1000.0,503.6199,505.0242,503.6199,503.7077,1000.0
2022-10-05 10:30:00,516.51,518.21,516.51,517.58,1158.0,503.6882,505.346,503.6882,504.7316,1158.0
2022-10-05 10:40:00,517.19,518.82,517.19,518.72,717.0,504.3513,505.9408,504.3513,505.8433,717.0
2022-10-05 10:50:00,518.71,519.0,518.3,518.31,800.0,505.8336,506.1164,505.4338,505.4435,800.0
2022-10-05 11:00:00,518.69,518.69,517.76,518.13,700.0,505.8141,505.8141,504.9072,505.268,700.0
2022-10-05 11:10:00,518.22,518.22,517.14,517.96,1102.0,505.3557,505.3557,504.3026,505.1022,1102.0
2022-10-05 11:20:00,517.72,517.72,517.27,517.27,200.0,504.8682,504.8682,504.4293,504.4293,200.0
2022-10-05 11:30:00,517.53,518.63,517.53,518.63,622.0,504.6829,505.7556,504.6829,505.7556,622.0
2022-10-05 11:40:00,519.01,519.47,518.83,519.08,1601.0,506.1261,506.5747,505.9506,506.1944,1601.0
2022-10-05 11:50:00,518.99,519.68,518.98,519.68,600.0,506.1066,506.7795,506.0969,506.7795,600.0
2022-10-05 12:00:00,519.56,520.06,519.15,519.84,1800.0,506.6625,507.1501,506.2627,506.9355,1800.0
2022-10-05 12:10:00,520.48,522.06,520.48,521.54,1104.0,507.5596,509.1004,507.5596,508.5933,1104.0
2022-10-05 12:20:00,521.76,521.77,521.42,521.6,812.0,508.8079,508.8176,508.4763,508.6518,812.0
2022-10-05 12:30:00,521.33,521.79,521.21,521.6,813.0,508.3885,508.8371,508.2715,508.6518,813.0
2022-10-05 12:40:00,521.7,522.78,521.62,522.78,912.0,508.7494,509.8025,508.6713,509.8025,912.0
2022-10-05 12:50:00,522.81,522.85,522.22,522.22,1000.0,509.8318,509.8708,509.2564,509.2564,1000.0
2022-10-05 13:00:00,522.25,522.96,522.18,522.94,1455.0,509.2857,509.9781,509.2174,509.9586,1455.0
2022-10-05 13:10:00,523.37,524.17,523.08,524.17,706.0,510.3779,511.158,510.0951,511.158,706.0
2022-10-05 13:20:00,524.38,524.67,524.28,524.47,1401.0,511.3628,511.6456,511.2653,511.4506,1401.0
2022-10-05 13:30:00,524.17,524.41,523.44,523.57,1270.0,511.158,511.3921,510.4462,510.5729,1270.0
2022-10-05 13:40:00,524.03,525.02,523.78,525.01,2380.0,511.0215,511.9869,510.7777,511.9772,2380.0
2022-10-05 13:50:00,524.95,525.31,524.04,524.67,4497.0,511.9187,512.2697,511.0313,511.6456,4497.0
2022-10-05 14:00:00,524.09,524.18,523.63,523.88,1800.0,511.08,511.1678,510.6314,510.8752,1800.0
2022-10-05 14:10:00,524.17,524.7,523.87,523.87,4850.0,511.158,511.6749,510.8655,510.8655,4850.0
2022-10-05 14:20:00,523.86,523.86,523.21,523.62,1500.0,510.8557,510.8557,510.2219,510.6217,1500.0
2022-10-05 14:30:00,523.8,523.8,522.9,523.08,1735.0,510.7972,510.7972,509.9196,510.0951,1735.0
2022-10-05 14:40:00,523.08,523.13,522.56,522.7,1571.0,510.0951,510.1439,509.588,509.7245,1571.0
2022-10-05 14:50:00,522.69,523.48,522.5,523.19,4808.0,509.7148,510.4852,509.5295,510.2024,4808.0
2022-10-05 15:00:00,524.42,524.42,523.65,523.65,1300.0,511.4018,511.4018,510.651,510.651,1300.0
2022-10-05 15:10:00,523.58,525.05,523.43,525.05,1207.0,510.5827,512.0162,510.4364,512.0162,1207.0
2022-10-05 15:20:00,524.76,524.76,524.04,524.04,300.0,511.7334,511.7334,511.0313,511.0313,300.0
2022-10-05 15:30:00,523.36,523.36,522.54,522.59,1884.0,510.3681,510.3681,509.5685,509.6173,1884.0
2022-10-05 15:40:00,522.23,522.35,521.72,521.77,3375.0,509.2662,509.3832,508.7689,508.8176,3375.0
2022-10-05 15:50:00,521.56,521.57,518.5,518.74,14169.0,508.6128,508.6226,505.6288,505.8628,14169.0
2022-10-06 09:30:00,516.22,519.31,516.22,519.31,3113.0,503.4054,506.4187,503.4054,506.4187,3113.0
2022-10-06 09:40:00,520.5,520.5,519.4,519.4,900.0,507.5791,507.5791,506.5065,506.5065,900.0
2022-10-06 09:50:00,520.14,521.17,519.41,519.41,1204.0,507.2281,508.2325,506.5162,506.5162,1204.0
2022-10-06 10:00:00,518.91,518.91,517.09,517.48,1125.0,506.0286,506.0286,504.2538,504.6341,1125.0
2022-10-06 10:10:00,517.13,517.46,516.66,517.34,711.0,504.2928,504.6146,503.8345,504.4976,711.0
2022-10-06 10:20:00,517.5,517.78,517.12,517.39,900.0,504.6536,504.9267,504.2831,504.5463,900.0
2022-10-06 10:30:00,517.47,517.61,516.72,517.33,1500.0,504.6244,504.7609,503.893,504.4878,1500.0
2022-10-06 10:40:00,517.32,519.67,517.32,519.67,2601.0,504.4781,506.7697,504.4781,506.7697,2601.0
2022-10-06 10:50:00,519.22,520.38,518.79,520.38,1400.0,506.3309,507.4621,505.9116,507.4621,1400.0
2022-10-06 11:00:00,520.38,520.38,518.37,518.37,3098.0,507.4621,507.4621,505.502,505.502,3098.0
2022-10-06 11:10:00,518.34,518.95,517.16,518.48,1600.0,505.4728,506.0676,504.3221,505.6093,1600.0
2022-10-06 11:20:00,518.53,519.43,518.53,519.4,2810.0,505.658,506.5357,505.658,506.5065,2810.0
2022-10-06 11:30:00,518.8,518.8,517.7,517.71,2280.0,505.9213,505.9213,504.8487,504.8584,2280.0
2022-10-06 11:40:00,518.15,518.54,517.87,518.53,700.0,505.2875,505.6678,505.0144,505.658,700.0
2022-10-06 11:50:00,518.36,518.85,515.96,515.97,1300.0,505.4923,505.9701,503.1518,503.1616,1300.0
2022-10-06 12:00:00,515.62,516.46,515.61,516.25,743.0,502.8203,503.6394,502.8105,503.4346,743.0
2022-10-06 12:10:00,516.7,516.8,515.77,516.8,1100.0,503.8735,503.971,502.9666,503.971,1100.0
2022-10-06 12:20:00,516.63,516.82,516.45,516.82,401.0,503.8052,503.9905,503.6297,503.9905,401.0
2022-10-06 12:30:00,516.8,516.8,515.62,515.62,1200.0,503.971,503.971,502.8203,502.8203,1200.0
2022-10-06 12:40:00,516.12,517.13,516.12,516.67,1053.0,503.3079,504.2928,503.3079,503.8442,1053.0
2022-10-06 12:50:00,516.35,516.35,515.56,515.56,500.0,503.5322,503.5322,502.7618,502.7618,500.0
2022-10-06 13:00:00,516.08,516.36,515.54,515.54,1400.0,503.2689,503.5419,502.7423,502.7423,1400.0
2022-10-06 13:10:00,516.03,516.17,515.74,515.8,1020.0,503.2201,503.3566,502.9373,502.9958,1020.0
2022-10-06 13:20:00,515.79,515.79,515.45,515.64,990.0,502.9861,502.9861,502.6545,502.8398,990.0
2022-10-06 13:30:00,516.16,516.16,514.39,514.39,600.0,503.3469,503.3469,501.6208,501.6208,600.0
2022-10-06 13:40:00,515.13,515.24,514.87,514.95,700.0,502.3425,502.4497,502.0889,502.1669,700.0
2022-10-06 13:50:00,514.8,514.81,514.32,514.81,800.0,502.0206,502.0304,501.5526,502.0304,800.0
2022-10-06 14:00:00,514.43,514.43,512.75,512.92,1404.0,501.6598,501.6598,500.0215,500.1873,1404.0
2022-10-06 14:10:00,512.66,512.8,511.76,511.76,750.0,499.9338,500.0703,499.0561,499.0561,750.0
2022-10-06 14:20:00,512.03,512.33,511.53,512.0,1991.0,499.3194,499.612,498.8318,499.2901,1991.0
2022-10-06 14:30:00,512.21,512.98,511.77,511.77,2400.0,499.4949,500.2458,499.0659,499.0659,2400.0
2022-10-06 14:40:00,512.14,512.14,510.47,510.47,2438.0,499.4267,499.4267,497.7981,497.7981,2438.0
2022-10-06 14:50:00,510.11,511.12,509.74,510.57,1325.0,497.4471,498.432,497.0863,497.8956,1325.0
2022-10-06 15:00:00,510.37,510.45,509.54,509.54,1669.0,497.7006,497.7786,496.8912,496.8912,1669.0
2022-10-06 15:10:00,509.49,509.52,508.55,508.84,2400.0,496.8425,496.8717,495.9258,496.2086,2400.0
2022-10-06 15:20:00,508.68,510.46,508.68,510.38,3077.0,496.0526,497.7884,496.0526,497.7104,3077.0
2022-10-06 15:30:00,510.6,511.07,510.38,510.66,1900.0,497.9249,498.3832,497.7104,497.9834,1900.0
2022-10-06 15:40:00,510.47,510.71,509.84,510.04,4101.0,497.7981,498.0322,497.1838,497.3788,4101.0
2022-10-06 15:50:00,510.04,510.93,509.26,509.34,31951.0,497.3788,498.2467,496.6182,496.6962,31951.0
2022-10-07 09:30:00,506.53,506.53,505.44,505.44,2574.0,493.9559,493.9559,492.893,492.893,2574.0
2022-10-07 09:40:00,505.27,505.27,502.67,502.7,1112.0,492.7272,492.7272,490.1918,490.221,1112.0
2022-10-07 09:50:00,503.2,504.53,502.74,503.42,3570.0,490.7086,492.0056,490.26,490.9231,3570.0
2022-10-07 10:00:00,503.3,503.47,501.8,502.84,2686.0,490.8061,490.9719,489.3434,490.3575,2686.0
2022-10-07 10:10:00,503.47,504.31,503.01,503.22,3254.0,490.9719,491.791,490.5233,490.7281,3254.0
2022-10-07 10:20:00,503.16,504.39,503.16,504.0,1450.0,490.6696,491.8691,490.6696,491.4887,1450.0
2022-10-07 10:30:00,504.14,504.15,502.85,503.18,3006.0,491.6253,491.635,490.3673,490.6891,3006.0
2022-10-07 10:40:00,504.91,504.91,502.77,502.77,4065.0,492.3762,492.3762,490.2893,490.2893,4065.0
2022-10-07 10:50:00,502.22,502.84,501.56,501.56,3635.0,489.7529,490.3575,489.1093,489.1093,3635.0
2022-10-07 11:00:00,501.68,501.98,500.78,500.83,4239.0,489.2263,489.5189,488.3487,488.3974,4239.0
2022-10-07 11:10:00,500.83,501.06,499.95,499.95,22805.0,488.3974,488.6217,487.5393,487.5393,22805.0
2022-10-07 11:20:00,500.55,502.31,500.55,501.58,6486.0,488.1244,489.8407,488.1244,489.1288,6486.0
2022-10-07 11:30:00,501.61,502.54,499.93,500.3,4114.0,489.1581,490.065,487.5198,487.8806,4114.0
2022-10-07 11:40:00,500.63,500.63,500.42,500.43,600.0,488.2024,488.2024,487.9976,488.0074,600.0
2022-10-07 11:50:00,501.86,501.87,501.49,501.49,600.0,489.4019,489.4116,489.041,489.041,600.0
2022-10-07 12:00:00,502.14,502.47,501.77,502.18,1806.0,489.6749,489.9967,489.3141,489.7139,1806.0
2022-10-07 12:10:00,502.38,502.76,502.38,502.54,1119.0,489.909,490.2795,489.909,490.065,1119.0
2022-10-07 12:20:00,502.59,502.66,501.99,502.5,1400.0,490.1137,490.182,489.5286,490.026,1400.0
2022-10-07 12:30:00,502.33,502.51,502.14,502.51,500.0,489.8602,490.0357,489.6749,490.0357,500.0
2022-10-07 12:40:00,502.5,502.5,500.44,500.7,1800.0,490.026,490.026,488.0171,488.2707,1800.0
2022-10-07 12:50:00,500.64,500.7,500.3,500.3,861.0,488.2121,488.2707,487.8806,487.8806,861.0
2022-10-07 13:00:00,500.0,500.0,498.9,498.9,1286.0,487.588,487.588,486.5153,486.5153,1286.0
2022-10-07 13:10:00,499.34,500.26,499.12,500.24,900.0,486.9444,487.8416,486.7299,487.8221,900.0
2022-10-07 13:20:00,499.72,499.79,499.05,499.06,2063.0,487.315,487.3832,486.6616,486.6714,2063.0
2022-10-07 13:30:00,499.1,499.89,498.93,499.51,1767.0,486.7104,487.4808,486.5446,487.1102,1767.0
2022-10-07 13:40:00,499.59,500.78,499.48,500.07,1724.0,487.1882,488.3487,487.0809,487.6563,1724.0
2022-10-07 13:50:00,500.54,500.54,499.92,500.54,1000.0,488.1146,488.1146,487.51,488.1146,1000.0
2022-10-07 14:00:00,500.38,501.49,500.22,501.25,1427.0,487.9586,489.041,487.8026,488.807,1427.0
2022-10-07 14:10:00,501.46,502.25,500.81,501.18,3203.0,489.0118,489.7822,488.3779,488.7387,3203.0
2022-10-07 14:20:00,501.0,501.44,500.8,501.04,2060.0,488.5632,488.9923,488.3682,488.6022,2060.0
2022-10-07 14:30:00,501.0,501.14,500.61,500.8,2000.0,488.5632,488.6997,488.1829,488.3682,2000.0
2022-10-07 14:40:00,500.71,500.92,500.08,500.54,2579.0,488.2804,488.4852,487.6661,488.1146,2579.0
2022-10-07 14:50:00,500.62,501.26,500.23,500.95,3702.0,488.1926,488.8168,487.8123,488.5145,3702.0
2022-10-07 15:00:00,501.28,501.82,500.95,501.43,1003.0,488.8363,489.3629,488.5145,488.9825,1003.0
2022-10-07 15:10:00,501.47,501.47,500.18,500.44,1100.0,489.0215,489.0215,487.7636,488.0171,1100.0
2022-10-07 15:20:00,499.96,499.96,498.91,499.08,2561.0,487.549,487.549,486.5251,486.6909,2561.0
2022-10-07 15:30:00,498.6,498.84,497.79,498.47,7623.0,486.2228,486.4568,485.4329,486.096,7623.0
2022-10-07 15:40:00,498.52,499.8,498.51,499.19,2613.0,486.1448,487.393,486.135,486.7981,2613.0
2022-10-07 15:50:00,499.83,501.13,499.41,500.59,11060.0,487.4223,488.69,487.0127,488.1634,11060.0
2022-10-10 09:30:00,504.41,505.56,502.68,505.56,2787.0,491.8886,493.01,490.2015,493.01,2787.0
2022-10-10 09:40:00,506.11,508.19,506.11,507.88,1100.0,493.5464,495.5747,493.5464,495.2724,1100.0
2022-10-10 09:50:00,507.79,507.79,504.0,504.0,1200.0,495.1847,495.1847,491.4887,491.4887,1200.0
2022-10-10 10:00:00,504.99,505.8,504.58,504.85,2504.0,492.4542,493.2441,492.0543,492.3176,2504.0
2022-10-10 10:10:00,504.47,505.19,504.41,504.41,7562.0,491.9471,492.6492,491.8886,491.8886,7562.0
2022-10-10 10:20:00,504.41,506.88,504.41,506.88,1549.0,491.8886,494.2972,491.8886,494.2972,1549.0
2022-10-10 10:30:00,507.08,507.08,504.41,504.82,1588.0,494.4923,494.4923,491.8886,492.2884,1588.0
2022-10-10 10:40:00,504.44,504.45,503.61,503.62,1613.0,491.9178,491.9276,491.1084,491.1182,1613.0
2022-10-10 10:50:00,503.81,503.81,502.33,503.01,1300.0,491.3035,491.3035,489.8602,490.5233,1300.0
2022-10-10 11:00:00,502.61,503.42,502.44,503.06,3003.0,490.1332,490.9231,489.9675,490.5721,3003.0
2022-10-10 11:10:00,502.64,503.74,502.64,503.47,1187.0,490.1625,491.2352,490.1625,490.9719,1187.0
2022-10-10 11:20:00,504.3,504.72,503.92,504.31,900.0,491.7813,492.1909,491.4107,491.791,900.0
2022-10-10 11:30:00,503.73,503.73,502.79,502.79,442.0,491.2254,491.2254,490.3088,490.3088,442.0
2022-10-10 11:40:00,502.69,502.85,501.76,502.85,1500.0,490.2113,490.3673,489.3043,490.3673,1500.0
2022-10-10 11:50:00,503.13,503.87,503.13,503.87,865.0,490.6403,491.362,490.6403,491.362,865.0
2022-10-10 12:00:00,503.42,503.42,501.69,501.69,600.0,490.9231,490.9231,489.2361,489.2361,600.0
2022-10-10 12:10:00,501.35,501.7,500.95,500.95,1380.0,488.9045,489.2458,488.5145,488.5145,1380.0
2022-10-10 12:20:00,500.6,500.6,500.0,500.54,1727.0,488.1731,488.1731,487.588,488.1146,1727.0
2022-10-10 12:30:00,500.23,500.23,499.33,499.59,1222.0,487.8123,487.8123,486.9347,487.1882,1222.0
2022-10-10 12:40:00,499.78,500.23,499.74,499.9,1131.0,487.3735,487.8123,487.3345,487.4905,1131.0
2022-10-10 12:50:00,499.15,499.18,499.14,499.16,300.0,486.7591,486.7884,486.7494,486.7689,300.0
2022-10-10 13:00:00,498.57,498.97,498.26,498.55,1218.0,486.1935,486.5836,485.8912,486.174,1218.0
2022-10-10 13:10:00,498.72,499.45,498.22,498.89,2800.0,486.3398,487.0517,485.8522,486.5056,2800.0
2022-10-10 13:20:00,499.55,500.18,499.55,500.18,400.0,487.1492,487.7636,487.1492,487.7636,400.0
2022-10-10 13:30:00,499.78,501.0,499.78,501.0,1638.0,487.3735,488.5632,487.3735,488.5632,1638.0
2022-10-10 13:40:00,501.05,501.54,501.05,501.54,600.0,488.612,489.0898,488.612,489.0898,600.0
2022-10-10 13:50:00,502.45,502.45,502.07,502.08,1216.0,489.9772,489.9772,489.6067,489.6164,1216.0
2022-10-10 14:00:00,502.0,502.58,501.79,502.58,1038.0,489.5384,490.104,489.3336,490.104,1038.0
2022-10-10 14:10:00,502.3,502.3,501.8,502.12,700.0,489.8309,489.8309,489.3434,489.6554,700.0
2022-10-10 14:20:00,502.23,502.23,501.3,501.78,821.0,489.7627,489.7627,488.8558,489.3238,821.0
2022-10-10 14:30:00,502.0,503.16,502.0,503.16,600.0,489.5384,490.6696,489.5384,490.6696,600.0
2022-10-10 14:40:00,502.89,503.35,502.52,502.78,1300.0,490.4063,490.8549,490.0455,490.299,1300.0
2022-10-10 14:50:00,502.92,503.73,502.92,503.4,2000.0,490.4356,491.2254,490.4356,490.9036,2000.0
2022-10-10 15:00:00,503.38,503.38,502.74,503.08,1327.0,490.8841,490.8841,490.26,490.5916,1327.0
2022-10-10 15:10:00,503.06,504.38,503.06,504.38,800.0,490.5721,491.8593,490.5721,491.8593,800.0
2022-10-10 15:20:00,504.63,504.63,503.12,503.21,1500.0,492.1031,492.1031,490.6306,490.7184,1500.0
2022-10-10 15:30:00,503.58,505.12,503.44,505.12,1403.0,491.0792,492.5809,490.9426,492.5809,1403.0
2022-10-10 15:40:00,504.63,505.18,504.14,504.91,2467.0,492.1031,492.6394,491.6253,492.3762,2467.0
2022-10-10 15:50:00,505.64,505.89,503.99,504.12,9965.0,493.088,493.3318,491.479,491.6058,9965.0
2022-10-11 09:30:00,502.84,506.07,502.84,504.21,4044.0,490.3575,493.5074,490.3575,491.6935,4044.0
2022-10-11 09:40:00,505.83,507.79,505.73,507.79,2507.0,493.2733,495.1847,493.1758,495.1847,2507.0
2022-10-11 09:50:00,507.61,507.93,506.44,506.89,3524.0,495.0091,495.3212,493.8682,494.307,3524.0
2022-10-11 10:00:00,506.9,506.9,505.62,506.63,3200.0,494.3168,494.3168,493.0685,494.0535,3200.0
2022-10-11 10:10:00,506.8,506.97,504.91,505.64,8580.0,494.2192,494.385,492.3762,493.088,8580.0
2022-10-11 10:20:00,505.52,506.96,505.47,506.95,2268.0,492.971,494.3753,492.9222,494.3655,2268.0
2022-10-11 10:30:00,506.41,507.78,505.66,507.78,3741.0,493.8389,495.1749,493.1075,495.1749,3741.0
2022-10-11 10:40:00,508.1,508.73,508.1,508.6,500.0,495.487,496.1013,495.487,495.9746,500.0
2022-10-11 10:50:00,508.6,509.3,508.56,508.62,1915.0,495.9746,496.6572,495.9355,495.9941,1915.0
2022-10-11 11:00:00,508.57,511.48,508.57,509.62,10750.0,495.9453,498.7831,495.9453,496.9692,10750.0
2022-10-11 11:10:00,510.0,512.3,509.63,512.3,4473.0,497.3398,499.5827,496.979,499.5827,4473.0
2022-10-11 11:20:00,512.16,512.32,509.16,509.4,5306.0,499.4462,499.6022,496.5206,496.7547,5306.0
2022-10-11 11:30:00,509.41,509.41,509.19,509.19,300.0,496.7644,496.7644,496.5499,496.5499,300.0
2022-10-11 11:40:00,508.59,509.47,508.59,508.98,624.0,495.9648,496.823,495.9648,496.3451,624.0
2022-10-11 11:50:00,508.98,508.98,508.6,508.6,533.0,496.3451,496.3451,495.9746,495.9746,533.0
2022-10-11 12:00:00,508.72,508.72,508.26,508.27,1300.0,496.0916,496.0916,495.643,495.6527,1300.0
2022-10-11 12:10:00,509.21,509.62,509.16,509.31,1328.0,496.5694,496.9692,496.5206,496.6669,1328.0
2022-10-11 12:20:00,510.45,511.77,510.45,511.63,1000.0,497.7786,499.0659,497.7786,498.9293,1000.0
2022-10-11 12:30:00,512.37,512.37,511.82,511.83,644.0,499.651,499.651,499.1146,499.1244,644.0
2022-10-11 12:40:00,511.98,513.0,511.98,512.74,1410.0,499.2706,500.2653,499.2706,500.0118,1410.0
2022-10-11 12:50:00,512.84,513.0,511.69,512.41,1100.0,500.1093,500.2653,498.9878,499.69,1100.0
2022-10-11 13:00:00,512.65,512.77,512.21,512.67,800.0,499.924,500.041,499.4949,499.9435,800.0
2022-10-11 13:10:00,511.83,512.29,511.45,512.28,700.0,499.1244,499.573,498.7538,499.5632,700.0
2022-10-11 13:20:00,511.96,512.22,511.28,511.28,948.0,499.2511,499.5047,498.588,498.588,948.0
2022-10-11 13:30:00,511.28,511.89,511.11,511.81,1100.0,498.588,499.1829,498.4222,499.1049,1100.0
2022-10-11 13:40:00,511.34,512.24,510.77,511.78,2014.0,498.6465,499.5242,498.0907,499.0756,2014.0
2022-10-11 13:50:00,511.6,512.44,511.59,512.07,1175.0,498.9001,499.7192,498.8903,499.3584,1175.0
2022-10-11 14:00:00,512.23,512.84,511.56,512.22,2001.0,499.5144,500.1093,498.8611,499.5047,2001.0
2022-10-11 14:10:00,511.56,512.98,511.55,512.69,800.0,498.8611,500.2458,498.8513,499.963,800.0
2022-10-11 14:20:00,512.93,513.77,512.93,513.37,1744.0,500.1971,501.0162,500.1971,500.6261,1744.0
2022-10-11 14:30:00,514.17,514.97,513.67,513.95,2600.0,501.4063,502.1864,500.9187,501.1917,2600.0
2022-10-11 14:40:00,514.25,514.43,512.79,513.08,8451.0,501.4843,501.6598,500.0605,500.3433,8451.0
2022-10-11 14:50:00,513.19,513.24,510.85,510.85,7135.0,500.4506,500.4994,498.1687,498.1687,7135.0
2022-10-11 15:00:00,510.43,510.71,509.63,510.0,6026.0,497.7591,498.0322,496.979,497.3398,6026.0
2022-10-11 15:10:00,509.78,511.13,509.51,510.8,9631.0,497.1253,498.4417,496.862,498.1199,9631.0
2022-10-11 15:20:00,510.76,511.95,510.5,511.81,5080.0,498.0809,499.2414,497.8274,499.1049,5080.0
2022-10-11 15:30:00,511.66,512.7,510.69,512.23,8538.0,498.9586,499.9728,498.0127,499.5144,8538.0
2022-10-11 15:40:00,512.33,512.79,511.44,512.75,7814.0,499.612,500.0605,498.7441,500.0215,7814.0
2022-10-11 15:50:00,512.97,514.33,511.95,514.15,41109.0,500.2361,501.5623,499.2414,501.3868,41109.0
2022-10-12 09:30:00,518.8,518.8,513.05,513.84,5352.0,505.9213,505.9213,500.3141,501.0845,5352.0
2022-10-12 09:40:00,514.49,515.51,513.74,515.31,3344.0,501.7183,502.713,500.987,502.518,3344.0
2022-10-12 09:50:00,515.61,516.2,514.45,516.2,2996.0,502.8105,503.3859,501.6793,503.3859,2996.0
2022-10-12 10:00:00,515.67,517.69,515.48,517.69,6207.0,502.869,504.8389,502.6838,504.8389,6207.0
2022-10-12 10:10:00,517.11,517.4,515.31,516.26,5055.0,504.2733,504.5561,502.518,503.4444,5055.0
2022-10-12 10:20:00,516.48,517.76,515.57,516.99,5934.0,503.6589,504.9072,502.7715,504.1563,5934.0
2022-10-12 10:30:00,516.98,517.24,516.34,516.78,2700.0,504.1465,504.4001,503.5224,503.9515,2700.0
2022-10-12 10:40:00,516.39,516.6,515.67,516.42,4449.0,503.5712,503.776,502.869,503.6004,4449.0
2022-10-12 10:50:00,516.8,517.08,516.33,516.89,3107.0,503.971,504.244,503.5127,504.0588,3107.0
2022-10-12 11:00:00,517.07,518.14,516.94,517.18,2714.0,504.2343,505.2777,504.1075,504.3416,2714.0
2022-10-12 11:10:00,517.02,517.48,516.93,517.03,3199.0,504.1855,504.6341,504.0978,504.1953,3199.0
2022-10-12 11:20:00,517.08,517.16,516.18,516.56,1500.0,504.244,504.3221,503.3664,503.737,1500.0
2022-10-12 11:30:00,516.37,516.87,515.72,515.98,4637.0,503.5517,504.0393,502.9178,503.1713,4637.0
2022-10-12 11:40:00,515.83,516.86,515.56,516.24,3700.0,503.0251,504.0295,502.7618,503.4249,3700.0
2022-10-12 11:50:00,516.27,516.97,516.2,516.5,2102.0,503.4542,504.1368,503.3859,503.6784,2102.0
2022-10-12 12:00:00,516.38,516.9,514.96,514.96,4174.0,503.5614,504.0685,502.1767,502.1767,4174.0
2022-10-12 12:10:00,514.67,514.95,514.18,514.95,1091.0,501.8939,502.1669,501.416,502.1669,1091.0
2022-10-12 12:20:00,515.08,515.11,514.28,514.3,5077.0,502.2937,502.3229,501.5136,501.5331,5077.0
2022-10-12 12:30:00,514.27,514.74,513.2,513.21,2005.0,501.5038,501.9621,500.4604,500.4701,2005.0
2022-10-12 12:40:00,513.18,513.18,512.49,512.69,1600.0,500.4409,500.4409,499.768,499.963,1600.0
2022-10-12 12:50:00,512.72,515.44,512.7,515.07,5580.0,499.9923,502.6448,499.9728,502.2839,5580.0
2022-10-12 13:00:00,515.0,516.29,514.98,515.9,7539.0,502.2157,503.4737,502.1962,503.0933,7539.0
2022-10-12 13:10:00,515.92,516.1,514.25,514.6,3000.0,503.1128,503.2884,501.4843,501.8256,3000.0
2022-10-12 13:20:00,514.42,515.35,514.4,515.06,1522.0,501.6501,502.557,501.6306,502.2742,1522.0
2022-10-12 13:30:00,515.06,515.06,511.12,511.12,13993.0,502.2742,502.2742,498.432,498.432,13993.0
2022-10-12 13:40:00,510.88,510.9,509.83,510.9,4466.0,498.198,498.2175,497.174,498.2175,4466.0
2022-10-12 13:50:00,510.76,510.76,509.66,509.66,6100.0,498.0809,498.0809,497.0082,497.0082,6100.0
2022-10-12 14:00:00,509.93,510.32,508.38,508.92,6387.0,497.2715,497.6519,495.76,496.2866,6387.0
2022-10-12 14:10:00,508.67,510.2,508.37,510.2,4915.0,496.0428,497.5348,495.7503,497.5348,4915.0
2022-10-12 14:20:00,509.91,511.53,509.69,511.53,1172.0,497.252,498.8318,497.0375,498.8318,1172.0
2022-10-12 14:30:00,511.6,512.33,510.64,511.06,1963.0,498.9001,499.612,497.9639,498.3735,1963.0
2022-10-12 14:40:00,511.4,511.47,510.76,510.76,5375.0,498.705,498.7733,498.0809,498.0809,5375.0
2022-10-12 14:50:00,510.52,510.83,509.15,509.66,1144.0,497.8469,498.1492,496.5109,497.0082,1144.0
2022-10-12 15:00:00,509.87,509.88,508.38,508.82,4904.0,497.213,497.2228,495.76,496.1891,4904.0
2022-10-12 15:10:00,508.67,508.94,508.12,508.94,2600.0,496.0428,496.3061,495.5065,496.3061,2600.0
2022-10-12 15:20:00,508.93,508.93,507.75,507.75,2700.0,496.2964,496.2964,495.1457,495.1457,2700.0
2022-10-12 15:30:00,507.74,509.28,507.74,508.41,5658.0,495.1359,496.6377,495.1359,495.7893,5658.0
2022-10-12 15:40:00,508.41,508.5,507.74,507.75,3527.0,495.7893,495.877,495.1359,495.1457,3527.0
2022-10-12 15:50:00,507.38,507.68,505.97,506.0,18797.0,494.7848,495.0774,493.4098,493.4391,18797.0
2022-10-13 09:30:00,494.32,497.09,491.93,493.31,7753.0,482.049,484.7503,479.7184,481.0641,7753.0
2022-10-13 09:40:00,491.89,494.16,491.0,491.0,3779.0,479.6794,481.893,478.8115,478.8115,3779.0
2022-10-13 09:50:00,489.92,493.93,489.35,489.41,5568.0,477.7583,481.6687,477.2024,477.2609,5568.0
2022-10-13 10:00:00,490.7,493.42,488.23,492.92,13779.0,478.5189,481.1714,476.1102,480.6838,13779.0
2022-10-13 10:10:00,491.99,493.45,491.66,492.39,1705.0,479.7769,481.2006,479.4551,480.1669,1705.0
2022-10-13 10:20:00,490.96,492.36,490.96,491.27,937.0,478.7724,480.1377,478.7724,479.0747,937.0
2022-10-13 10:30:00,491.91,493.48,491.78,493.09,2100.0,479.6989,481.2299,479.5721,480.8496,2100.0
2022-10-13 10:40:00,493.09,493.68,492.3,493.14,5047.0,480.8496,481.4249,480.0792,480.8983,5047.0
2022-10-13 10:50:00,493.53,496.3,492.99,495.42,7184.0,481.2786,483.9799,480.7521,483.1217,7184.0
2022-10-13 11:00:00,495.19,498.16,495.19,497.39,1201.0,482.8974,485.7937,482.8974,485.0428,1201.0
2022-10-13 11:10:00,498.48,503.01,498.47,502.28,2184.0,486.1058,490.5233,486.096,489.8114,2184.0
2022-10-13 11:20:00,503.6,507.4,503.6,507.4,2262.0,491.0987,494.8043,491.0987,494.8043,2262.0
2022-10-13 11:30:00,507.24,511.43,506.68,511.43,7682.0,494.6483,498.7343,494.1022,498.7343,7682.0
2022-10-13 11:40:00,512.91,514.0,510.82,510.82,4083.0,500.1776,501.2405,498.1394,498.1394,4083.0
2022-10-13 11:50:00,509.16,511.09,508.87,510.35,1536.0,496.5206,498.4027,496.2378,497.6811,1536.0
2022-10-13 12:00:00,511.31,512.78,509.34,509.34,3771.0,498.6173,500.0508,496.6962,496.6962,3771.0
2022-10-13 12:10:00,508.9,509.24,507.45,509.24,1200.0,496.2671,496.5987,494.8531,496.5987,1200.0
2022-10-13 12:20:00,508.36,509.97,508.13,508.78,1741.0,495.7405,497.3105,495.5162,496.1501,1741.0
2022-10-13 12:30:00,508.68,510.06,508.68,510.02,840.0,496.0526,497.3983,496.0526,497.3593,840.0
2022-10-13 12:40:00,509.67,512.85,509.67,512.6,2403.0,497.018,500.119,497.018,499.8753,2403.0
2022-10-13 12:50:00,512.6,513.1,512.01,512.75,1048.0,499.8753,500.3628,499.2999,500.0215,1048.0
2022-10-13 13:00:00,512.87,515.5,512.58,515.09,6251.0,500.1386,502.7033,499.8558,502.3034,6251.0
2022-10-13 13:10:00,514.29,515.23,513.79,515.23,1687.0,501.5233,502.44,501.0357,502.44,1687.0
2022-10-13 13:20:00,515.93,517.91,515.61,517.34,3811.0,503.1226,505.0534,502.8105,504.4976,3811.0
2022-10-13 13:30:00,517.49,518.63,516.9,517.01,2120.0,504.6439,505.7556,504.0685,504.1758,2120.0
2022-10-13 13:40:00,516.99,517.27,516.18,516.54,3100.0,504.1563,504.4293,503.3664,503.7174,3100.0
2022-10-13 13:50:00,516.6,517.09,516.03,516.85,3082.0,503.776,504.2538,503.2201,504.0198,3082.0
2022-10-13 14:00:00,516.62,517.1,516.27,516.5,2509.0,503.7955,504.2635,503.4542,503.6784,2509.0
2022-10-13 14:10:00,516.14,517.03,516.01,516.29,2124.0,503.3274,504.1953,503.2006,503.4737,2124.0
2022-10-13 14:20:00,515.98,516.21,514.52,515.09,2148.0,503.1713,503.3956,501.7476,502.3034,2148.0
2022-10-13 14:30:00,515.19,517.97,515.19,517.97,2381.0,502.401,505.112,502.401,505.112,2381.0
2022-10-13 14:40:00,517.59,518.51,517.25,518.23,3854.0,504.7414,505.6385,504.4098,505.3655,3854.0
2022-10-13 14:50:00,518.23,520.33,518.13,519.6,2801.0,505.3655,507.4134,505.268,506.7015,2801.0
2022-10-13 15:00:00,518.87,520.52,518.51,520.52,1171.0,505.9896,507.5986,505.6385,507.5986,1171.0
2022-10-13 15:10:00,520.52,520.52,519.45,519.45,1516.0,507.5986,507.5986,506.5552,506.5552,1516.0
2022-10-13 15:20:00,519.45,519.45,517.87,517.99,5642.0,506.5552,506.5552,505.0144,505.1315,5642.0
2022-10-13 15:30:00,517.85,518.35,516.05,517.28,4671.0,504.9949,505.4825,503.2396,504.4391,4671.0
2022-10-13 15:40:00,516.64,518.22,516.55,517.85,4326.0,503.815,505.3557,503.7272,504.9949,4326.0
2022-10-13 15:50:00,517.31,519.27,517.17,518.25,23749.0,504.4683,506.3797,504.3318,505.385,23749.0
2022-10-14 09:30:00,521.56,523.41,516.95,522.06,7177.0,508.6128,510.4169,504.1173,509.1004,7177.0
2022-10-14 09:40:00,520.48,521.07,519.37,521.07,900.0,507.5596,508.135,506.4772,508.135,900.0
2022-10-14 09:50:00,519.88,520.56,518.16,518.87,4395.0,506.9745,507.6377,505.2972,505.9896,4395.0
2022-10-14 10:00:00,517.95,517.95,511.35,512.25,3897.0,505.0924,505.0924,498.6563,499.5339,3897.0
2022-10-14 10:10:00,510.77,512.6,509.31,510.67,2113.0,498.0907,499.8753,496.6669,497.9932,2113.0
2022-10-14 10:20:00,508.66,509.08,507.34,508.47,5095.0,496.0331,496.4426,494.7458,495.8478,5095.0
2022-10-14 10:30:00,508.91,511.29,508.42,510.3,5305.0,496.2769,498.5978,495.799,497.6323,5305.0
2022-10-14 10:40:00,511.0,511.9,509.47,509.97,2143.0,498.315,499.1926,496.823,497.3105,2143.0
2022-10-14 10:50:00,509.86,512.68,509.56,512.48,1744.0,497.2033,499.9533,496.9107,499.7582,1744.0
2022-10-14 11:00:00,512.48,512.79,511.31,511.31,2121.0,499.7582,500.0605,498.6173,498.6173,2121.0
2022-10-14 11:10:00,511.32,511.64,509.49,509.62,4081.0,498.627,498.9391,496.8425,496.9692,4081.0
2022-10-14 11:20:00,509.89,512.01,509.89,512.01,1401.0,497.2325,499.2999,497.2325,499.2999,1401.0
2022-10-14 11:30:00,511.44,511.49,509.95,510.61,1600.0,498.7441,498.7928,497.291,497.9347,1600.0
2022-10-14 11:40:00,509.99,509.99,507.83,508.56,1446.0,497.33,497.33,495.2237,495.9355,1446.0
2022-10-14 11:50:00,509.23,509.23,507.49,507.49,1104.0,496.5889,496.5889,494.8921,494.8921,1104.0
2022-10-14 12:00:00,507.28,508.04,505.7,505.71,2390.0,494.6873,495.4285,493.1465,493.1563,2390.0
2022-10-14 12:10:00,505.45,505.71,504.14,504.83,2081.0,492.9027,493.1563,491.6253,492.2981,2081.0
2022-10-14 12:20:00,504.37,505.0,504.37,505.0,1100.0,491.8496,492.4639,491.8496,492.4639,1100.0
2022-10-14 12:30:00,505.31,505.43,504.56,505.43,1273.0,492.7662,492.8832,492.0348,492.8832,1273.0
2022-10-14 12:40:00,506.02,507.07,505.94,505.95,1418.0,493.4586,494.4825,493.3806,493.3903,1418.0
2022-10-14 12:50:00,505.77,505.77,504.17,504.58,605.0,493.2148,493.2148,491.6545,492.0543,605.0
2022-10-14 13:00:00,505.21,505.43,503.78,505.15,3469.0,492.6687,492.8832,491.2742,492.6102,3469.0
2022-10-14 13:10:00,504.65,504.65,503.22,503.23,1202.0,492.1226,492.1226,490.7281,490.7379,1202.0
2022-10-14 13:20:00,502.7,502.97,501.45,502.97,3538.0,490.221,490.4843,489.002,490.4843,3538.0
2022-10-14 13:30:00,503.3,503.51,502.72,503.14,700.0,490.8061,491.0109,490.2405,490.6501,700.0
2022-10-14 13:40:00,503.46,503.86,503.13,503.5,1303.0,490.9621,491.3522,490.6403,491.0012,1303.0
2022-10-14 13:50:00,503.5,504.01,503.25,504.01,1000.0,491.0012,491.4985,490.7574,491.4985,1000.0
2022-10-14 14:00:00,504.0,504.0,502.53,502.53,1583.0,491.4887,491.4887,490.0552,490.0552,1583.0
2022-10-14 14:10:00,501.22,501.22,501.13,501.14,220.0,488.7778,488.7778,488.69,488.6997,220.0
2022-10-14 14:20:00,501.22,501.43,499.84,500.5,3700.0,488.7778,488.9825,487.432,488.0756,3700.0
2022-10-14 14:30:00,500.53,501.47,500.33,501.08,1902.0,488.1049,489.0215,487.9098,488.6412,1902.0
2022-10-14 14:40:00,500.81,500.84,500.21,500.51,2327.0,488.3779,488.4072,487.7928,488.0854,2327.0
2022-10-14 14:50:00,500.57,501.18,500.48,501.18,5200.0,488.1439,488.7387,488.0561,488.7387,5200.0
2022-10-14 15:00:00,501.6,502.04,501.53,501.89,901.0,489.1483,489.5774,489.0801,489.4311,901.0
2022-10-14 15:10:00,501.69,501.79,500.47,501.02,1400.0,489.2361,489.3336,488.0464,488.5827,1400.0
2022-10-14 15:20:00,500.95,501.75,500.86,501.75,1320.0,488.5145,489.2946,488.4267,489.2946,1320.0
2022-10-14 15:30:00,502.55,503.59,502.28,502.97,1990.0,490.0747,491.0889,489.8114,490.4843,1990.0
2022-10-14 15:40:00,502.66,503.01,501.96,502.43,2100.0,490.182,490.5233,489.4994,489.9577,2100.0
2022-10-14 15:50:00,502.45,503.26,500.3,501.17,16012.0,489.9772,490.7671,487.8806,488.729,16012.0
2022-10-17 09:30:00,510.78,513.22,510.78,512.78,4087.0,498.1004,500.4799,498.1004,500.0508,4087.0
2022-10-17 09:40:00,514.53,516.37,512.66,514.37,600.0,501.7573,503.5517,499.9338,501.6013,600.0
2022-10-17 09:50:00,514.39,516.8,514.01,514.01,1350.0,501.6208,503.971,501.2503,501.2503,1350.0
2022-10-17 10:00:00,515.83,515.84,514.32,515.52,2743.0,503.0251,503.0348,501.5526,502.7228,2743.0
2022-10-17 10:10:00,515.63,519.16,515.37,518.54,1649.0,502.83,506.2724,502.5765,505.6678,1649.0
2022-10-17 10:20:00,518.21,519.09,515.71,515.71,1706.0,505.346,506.2041,502.9081,502.9081,1706.0
2022-10-17 10:30:00,516.19,516.48,515.78,516.48,1503.0,503.3761,503.6589,502.9763,503.6589,1503.0
2022-10-17 10:40:00,516.13,516.13,514.97,514.97,400.0,503.3176,503.3176,502.1864,502.1864,400.0
2022-10-17 10:50:00,514.98,514.98,512.97,514.39,2426.0,502.1962,502.1962,500.2361,501.6208,2426.0
2022-10-17 11:00:00,514.45,514.47,512.48,512.48,1226.0,501.6793,501.6988,499.7582,499.7582,1226.0
2022-10-17 11:10:00,513.22,513.38,512.54,513.38,968.0,500.4799,500.6359,499.8167,500.6359,968.0
2022-10-17 11:20:00,513.89,514.33,512.99,514.26,1300.0,501.1332,501.5623,500.2556,501.494,1300.0
2022-10-17 11:30:00,514.63,515.19,514.62,515.19,500.0,501.8549,502.401,501.8451,502.401,500.0
2022-10-17 11:40:00,516.05,516.05,515.24,515.24,300.0,503.2396,503.2396,502.4497,502.4497,300.0
2022-10-17 11:50:00,515.59,516.57,515.58,515.98,898.0,502.791,503.7467,502.7813,503.1713,898.0
2022-10-17 12:00:00,515.79,516.3,515.5,516.16,1400.0,502.9861,503.4834,502.7033,503.3469,1400.0
2022-10-17 12:10:00,516.54,516.54,515.94,516.16,781.0,503.7174,503.7174,503.1323,503.3469,781.0
2022-10-17 12:20:00,515.2,515.29,514.5,515.29,700.0,502.4107,502.4985,501.7281,502.4985,700.0
2022-10-17 12:30:00,515.22,515.22,515.07,515.08,300.0,502.4302,502.4302,502.2839,502.2937,300.0
2022-10-17 12:40:00,514.89,514.89,513.17,513.49,1400.0,502.1084,502.1084,500.4311,500.7432,1400.0
2022-10-17 12:50:00,513.94,513.94,513.34,513.75,600.0,501.182,501.182,500.5969,500.9967,600.0
2022-10-17 13:00:00,513.92,514.18,513.2,514.0,1332.0,501.1625,501.416,500.4604,501.2405,1332.0
2022-10-17 13:10:00,514.28,514.86,514.28,514.28,700.0,501.5136,502.0792,501.5136,501.5136,700.0
2022-10-17 13:20:00,514.08,515.27,514.05,514.38,1110.0,501.3185,502.479,501.2893,501.6111,1110.0
2022-10-17 13:30:00,515.28,515.29,515.28,515.28,595.0,502.4887,502.4985,502.4887,502.4887,595.0
2022-10-17 13:40:00,515.4,515.4,514.55,515.03,1710.0,502.6057,502.6057,501.7768,502.2449,1710.0
2022-10-17 13:50:00,515.21,515.21,514.71,514.9,800.0,502.4205,502.4205,501.9329,502.1182,800.0
2022-10-17 14:00:00,514.74,515.58,514.68,514.73,1700.0,501.9621,502.7813,501.9036,501.9524,1700.0
2022-10-17 14:10:00,514.82,514.82,514.11,514.12,700.0,502.0401,502.0401,501.3478,501.3575,700.0
2022-10-17 14:20:00,514.25,514.4,513.57,513.71,1804.0,501.4843,501.6306,500.8212,500.9577,1804.0
2022-10-17 14:30:00,513.7,514.56,513.15,514.46,2360.0,500.9479,501.7866,500.4116,501.6891,2360.0
2022-10-17 14:40:00,514.82,514.82,514.65,514.65,400.0,502.0401,502.0401,501.8744,501.8744,400.0
2022-10-17 14:50:00,515.08,515.57,515.08,515.56,1303.0,502.2937,502.7715,502.2937,502.7618,1303.0
2022-10-17 15:00:00,514.97,515.91,514.88,515.64,1606.0,502.1864,503.1031,502.0987,502.8398,1606.0
2022-10-17 15:10:00,515.45,515.45,514.94,514.94,1728.0,502.6545,502.6545,502.1572,502.1572,1728.0
2022-10-17 15:20:00,515.17,515.99,515.17,515.95,3847.0,502.3815,503.1811,502.3815,503.1421,3847.0
2022-10-17 15:30:00,516.17,517.84,516.16,517.25,9081.0,503.3566,504.9852,503.3469,504.4098,9081.0
2022-10-17 15:40:00,517.35,518.13,516.87,516.88,3289.0,504.5073,505.268,504.0393,504.049,3289.0
2022-10-17 15:50:00,516.85,518.51,516.84,517.02,20351.0,504.0198,505.6385,504.01,504.1855,20351.0
2022-10-18 09:30:00,528.03,532.49,528.03,531.18,5866.0,514.9222,519.2715,514.9222,517.994,5866.0
2022-10-18 09:40:00,531.21,531.21,525.88,525.88,4476.0,518.0233,518.0233,512.8256,512.8256,4476.0
2022-10-18 09:50:00,526.63,526.63,520.6,520.6,3400.0,513.557,513.557,507.6767,507.6767,3400.0
2022-10-18 10:00:00,523.14,525.04,521.91,524.88,1981.0,510.1536,512.0064,508.9541,511.8504,1981.0
2022-10-18 10:10:00,525.59,525.59,525.42,525.43,506.0,512.5428,512.5428,512.377,512.3868,506.0
2022-10-18 10:20:00,525.56,526.29,525.28,526.29,2948.0,512.5135,513.2254,512.2405,513.2254,2948.0
2022-10-18 10:30:00,525.69,527.24,525.46,525.95,800.0,512.6403,514.1518,512.416,512.8939,800.0
2022-10-18 10:40:00,526.68,528.21,526.68,527.5,2982.0,513.6057,515.0978,513.6057,514.4054,2982.0
2022-10-18 10:50:00,527.03,527.69,526.79,527.25,2671.0,513.947,514.5907,513.713,514.1616,2671.0
2022-10-18 11:00:00,528.22,528.64,527.71,527.71,824.0,515.1075,515.5171,514.6102,514.6102,824.0
2022-10-18 11:10:00,526.53,526.7,523.51,524.28,2704.0,513.4595,513.6252,510.5144,511.2653,2704.0
2022-10-18 11:20:00,523.46,523.79,522.77,523.11,1260.0,510.4657,510.7875,509.7928,510.1244,1260.0
2022-10-18 11:30:00,523.33,523.45,521.74,522.9,1445.0,510.3389,510.4559,508.7884,509.9196,1445.0
2022-10-18 11:40:00,522.46,524.28,521.98,524.28,2200.0,509.4905,511.2653,509.0224,511.2653,2200.0
2022-10-18 11:50:00,524.25,525.21,524.25,525.2,2100.0,511.2361,512.1722,511.2361,512.1625,2100.0
2022-10-18 12:00:00,525.11,526.34,525.0,526.34,6585.0,512.0747,513.2742,511.9674,513.2742,6585.0
2022-10-18 12:10:00,526.97,527.66,526.97,527.58,3286.0,513.8885,514.5614,513.8885,514.4834,3286.0
2022-10-18 12:20:00,527.53,527.53,525.84,525.85,700.0,514.4346,514.4346,512.7866,512.7963,700.0
2022-10-18 12:30:00,526.04,527.74,525.88,527.56,1225.0,512.9816,514.6394,512.8256,514.4639,1225.0
2022-10-18 12:40:00,527.59,527.61,526.05,526.51,4571.0,514.4931,514.5126,512.9914,513.44,4571.0
2022-10-18 12:50:00,526.93,528.87,526.86,528.63,2961.0,513.8495,515.7414,513.7813,515.5073,2961.0
2022-10-18 13:00:00,527.9,528.21,526.71,528.21,300.0,514.7954,515.0978,513.635,515.0978,300.0
2022-10-18 13:10:00,528.18,528.67,528.18,528.67,300.0,515.0685,515.5463,515.0685,515.5463,300.0
2022-10-18 13:20:00,528.68,529.76,528.45,529.44,900.0,515.5561,516.6093,515.3318,516.2972,900.0
2022-10-18 13:30:00,530.13,531.69,530.13,531.26,801.0,516.9701,518.4914,516.9701,518.072,801.0
2022-10-18 13:40:00,530.74,531.18,530.33,531.18,1013.0,517.5649,517.994,517.1651,517.994,1013.0
2022-10-18 13:50:00,531.09,531.47,530.57,531.32,700.0,517.9063,518.2768,517.3992,518.1306,700.0
2022-10-18 14:00:00,531.72,531.72,529.52,530.13,1634.0,518.5206,518.5206,516.3752,516.9701,1634.0
2022-10-18 14:10:00,530.11,530.53,529.44,529.44,888.0,516.9506,517.3602,516.2972,516.2972,888.0
2022-10-18 14:20:00,529.14,530.96,529.14,530.96,1111.0,516.0047,517.7795,516.0047,517.7795,1111.0
2022-10-18 14:30:00,530.47,530.48,528.85,528.85,1233.0,517.3017,517.3114,515.7219,515.7219,1233.0
2022-10-18 14:40:00,528.48,528.68,526.38,527.38,1894.0,515.3611,515.5561,513.3132,514.2884,1894.0
2022-10-18 14:50:00,526.93,527.93,526.93,527.75,1179.0,513.8495,514.8247,513.8495,514.6492,1179.0
2022-10-18 15:00:00,527.74,527.98,527.03,527.18,1579.0,514.6394,514.8735,513.947,514.0933,1579.0
2022-10-18 15:10:00,527.46,527.46,526.85,527.06,1922.0,514.3664,514.3664,513.7715,513.9763,1922.0
2022-10-18 15:20:00,526.87,528.57,526.87,528.57,1400.0,513.791,515.4488,513.791,515.4488,1400.0
2022-10-18 15:30:00,528.6,530.0,528.6,529.59,2317.0,515.4781,516.8433,515.4781,516.4435,2317.0
2022-10-18 15:40:00,529.88,530.53,529.74,530.53,2502.0,516.7263,517.3602,516.5898,517.3602,2502.0
2022-10-18 15:50:00,531.95,532.3,530.64,532.05,22371.0,518.7449,519.0862,517.4674,518.8424,22371.0
2022-10-19 09:30:00,525.95,530.22,525.95,528.09,4541.0,512.8939,517.0579,512.8939,514.9807,4541.0
2022-10-19 09:40:00,526.76,526.76,524.02,524.41,400.0,513.6837,513.6837,511.0118,511.3921,400.0
2022-10-19 09:50:00,522.45,525.05,522.45,525.01,3493.0,509.4807,512.0162,509.4807,511.9772,3493.0
2022-10-19 10:00:00,525.57,525.57,524.04,525.35,1733.0,512.5233,512.5233,511.0313,512.3087,1733.0
2022-10-19 10:10:00,525.21,527.93,524.28,527.93,1501.0,512.1722,514.8247,511.2653,514.8247,1501.0
2022-10-19 10:20:00,527.61,529.32,527.61,529.05,1302.0,514.5126,516.1802,514.5126,515.9169,1302.0
2022-10-19 10:30:00,528.44,528.44,527.08,527.08,754.0,515.322,515.322,513.9958,513.9958,754.0
2022-10-19 10:40:00,525.92,525.92,524.57,524.57,600.0,512.8646,512.8646,511.5481,511.5481,600.0
2022-10-19 10:50:00,524.58,524.58,524.35,524.35,300.0,511.5579,511.5579,511.3336,511.3336,300.0
2022-10-19 11:00:00,523.21,523.94,522.53,523.18,2839.0,510.2219,510.9338,509.5588,510.1926,2839.0
2022-10-19 11:10:00,524.14,524.39,523.89,523.91,1527.0,511.1288,511.3726,510.885,510.9045,1527.0
2022-10-19 11:20:00,524.14,524.22,522.34,522.34,1000.0,511.1288,511.2068,509.3735,509.3735,1000.0
2022-10-19 11:30:00,521.93,522.29,521.48,522.29,806.0,508.9736,509.3247,508.5348,509.3247,806.0
2022-10-19 11:40:00,523.19,523.26,523.19,523.19,600.0,510.2024,510.2706,510.2024,510.2024,600.0
2022-10-19 11:50:00,523.64,524.56,523.13,523.13,1655.0,510.6412,511.5384,510.1439,510.1439,1655.0
2022-10-19 12:00:00,523.63,523.63,522.28,522.28,400.0,510.6314,510.6314,509.315,509.315,400.0
2022-10-19 12:10:00,521.81,522.01,521.81,522.0,571.0,508.8566,509.0517,508.8566,509.0419,571.0
2022-10-19 12:20:00,521.01,521.22,519.02,519.08,3934.0,508.0765,508.2813,506.1359,506.1944,3934.0
2022-10-19 12:30:00,519.01,519.61,518.93,518.99,1541.0,506.1261,506.7112,506.0481,506.1066,1541.0
2022-10-19 12:40:00,518.9,518.9,518.27,518.27,901.0,506.0189,506.0189,505.4045,505.4045,901.0
2022-10-19 12:50:00,517.28,517.62,516.9,517.62,1745.0,504.4391,504.7706,504.0685,504.7706,1745.0
2022-10-19 13:00:00,518.19,518.19,515.97,516.74,1100.0,505.3265,505.3265,503.1616,503.9125,1100.0
2022-10-19 13:10:00,516.8,516.97,516.8,516.95,400.0,503.971,504.1368,503.971,504.1173,400.0
2022-10-19 13:20:00,517.37,517.65,516.69,517.27,1166.0,504.5268,504.7999,503.8637,504.4293,1166.0
2022-10-19 13:30:00,516.97,517.34,516.53,516.53,1100.0,504.1368,504.4976,503.7077,503.7077,1100.0
2022-10-19 13:40:00,517.56,517.78,517.35,517.35,674.0,504.7121,504.9267,504.5073,504.5073,674.0
2022-10-19 13:50:00,516.25,516.77,516.03,516.76,1343.0,503.4346,503.9417,503.2201,503.932,1343.0
2022-10-19 14:00:00,517.31,517.53,517.31,517.52,200.0,504.4683,504.6829,504.4683,504.6731,200.0
2022-10-19 14:10:00,518.48,518.78,518.02,518.78,771.0,505.6093,505.9018,505.1607,505.9018,771.0
2022-10-19 14:20:00,518.58,519.38,518.58,519.06,1517.0,505.7068,506.4869,505.7068,506.1749,1517.0
2022-10-19 14:30:00,519.16,519.39,518.93,519.14,1202.0,506.2724,506.4967,506.0481,506.2529,1202.0
2022-10-19 14:40:00,518.76,519.26,518.26,518.45,3505.0,505.8823,506.3699,505.3948,505.58,3505.0
2022-10-19 14:50:00,518.53,519.5,518.52,519.5,3132.0,505.658,506.604,505.6483,506.604,3132.0
2022-10-19 15:00:00,519.46,519.46,518.74,519.39,2865.0,506.565,506.565,505.8628,506.4967,2865.0
2022-10-19 15:10:00,519.58,520.74,519.58,520.74,1100.0,506.682,507.8132,506.682,507.8132,1100.0
2022-10-19 15:20:00,520.67,520.67,519.85,519.85,500.0,507.7449,507.7449,506.9453,506.9453,500.0
2022-10-19 15:30:00,519.84,520.44,519.41,519.41,1439.0,506.9355,507.5206,506.5162,506.5162,1439.0
2022-10-19 15:40:00,519.57,520.2,518.99,519.7,1588.0,506.6722,507.2866,506.1066,506.799,1588.0
2022-10-19 15:50:00,519.7,521.21,519.25,520.96,13151.0,506.799,508.2715,506.3602,508.0277,13151.0
2022-10-20 09:30:00,521.68,521.68,514.55,514.66,7373.0,508.7299,508.7299,501.7768,501.8841,7373.0
2022-10-20 09:40:00,513.19,515.04,513.12,513.38,1400.0,500.4506,502.2547,500.3823,500.6359,1400.0
2022-10-20 09:50:00,514.61,516.94,513.85,515.52,3800.0,501.8354,504.1075,501.0942,502.7228,3800.0
2022-10-20 10:00:00,517.72,519.37,517.14,517.97,1529.0,504.8682,506.4772,504.3026,505.112,1529.0
2022-10-20 10:10:00,518.67,519.71,517.7,519.48,2058.0,505.7946,506.8088,504.8487,506.5845,2058.0
2022-10-20 10:20:00,520.74,520.74,517.11,517.13,1576.0,507.8132,507.8132,504.2733,504.2928,1576.0
2022-10-20 10:30:00,518.03,518.72,515.71,516.21,2555.0,505.1705,505.8433,502.9081,503.3956,2555.0
2022-10-20 10:40:00,515.53,515.65,514.56,515.37,1892.0,502.7325,502.8495,501.7866,502.5765,1892.0
2022-10-20 10:50:00,515.27,515.55,514.42,515.53,1646.0,502.479,502.752,501.6501,502.7325,1646.0
2022-10-20 11:00:00,515.29,515.36,515.2,515.36,500.0,502.4985,502.5667,502.4107,502.5667,500.0
2022-10-20 11:10:00,515.36,515.48,514.78,514.78,813.0,502.5667,502.6838,502.0011,502.0011,813.0
2022-10-20 11:20:00,514.52,514.52,512.49,512.49,3787.0,501.7476,501.7476,499.768,499.768,3787.0
2022-10-20 11:30:00,512.45,513.24,511.86,513.24,3143.0,499.729,500.4994,499.1536,500.4994,3143.0
2022-10-20 11:40:00,513.44,513.52,512.94,513.52,500.0,500.6944,500.7724,500.2068,500.7724,500.0
2022-10-20 11:50:00,513.63,513.63,512.06,512.06,984.0,500.8797,500.8797,499.3487,499.3487,984.0
2022-10-20 12:00:00,512.51,512.51,510.72,510.72,900.0,499.7875,499.7875,498.0419,498.0419,900.0
2022-10-20 12:10:00,510.92,511.22,510.92,511.01,600.0,498.237,498.5295,498.237,498.3247,600.0
2022-10-20 12:20:00,512.08,512.08,510.81,510.81,400.0,499.3682,499.3682,498.1297,498.1297,400.0
2022-10-20 12:30:00,510.76,510.76,509.57,510.04,1184.0,498.0809,498.0809,496.9205,497.3788,1184.0
2022-10-20 12:40:00,510.09,510.32,509.56,509.56,613.0,497.4276,497.6519,496.9107,496.9107,613.0
2022-10-20 12:50:00,509.56,509.57,508.79,508.84,1300.0,496.9107,496.9205,496.1598,496.2086,1300.0
2022-10-20 13:00:00,507.94,508.28,505.7,505.7,4394.0,495.3309,495.6625,493.1465,493.1465,4394.0
2022-10-20 13:10:00,506.19,507.0,505.43,505.43,1800.0,493.6244,494.4143,492.8832,492.8832,1800.0
2022-10-20 13:20:00,505.47,507.12,505.47,506.88,1610.0,492.9222,494.5313,492.9222,494.2972,1610.0
2022-10-20 13:30:00,506.27,507.09,506.27,506.55,2062.0,493.7024,494.502,493.7024,493.9754,2062.0
2022-10-20 13:40:00,506.12,506.12,503.61,503.61,2013.0,493.5561,493.5561,491.1084,491.1084,2013.0
2022-10-20 13:50:00,504.48,504.71,503.73,504.71,1300.0,491.9568,492.1811,491.2254,492.1811,1300.0
2022-10-20 14:00:00,505.2,505.2,504.67,504.67,548.0,492.659,492.659,492.1421,492.1421,548.0
2022-10-20 14:10:00,505.0,505.64,505.0,505.5,1500.0,492.4639,493.088,492.4639,492.9515,1500.0
2022-10-20 14:20:00,505.08,506.04,504.87,505.78,2065.0,492.5419,493.4781,492.3371,493.2246,2065.0
2022-10-20 14:30:00,506.17,506.98,506.17,506.98,700.0,493.6049,494.3948,493.6049,494.3948,700.0
2022-10-20 14:40:00,506.78,507.04,506.09,507.04,3200.0,494.1997,494.4533,493.5269,494.4533,3200.0
2022-10-20 14:50:00,506.59,508.81,506.5,508.16,2500.0,494.0144,496.1793,493.9267,495.5455,2500.0
2022-10-20 15:00:00,508.16,508.75,507.33,508.46,1465.0,495.5455,496.1208,494.7361,495.838,1465.0
2022-10-20 15:10:00,508.48,508.83,507.81,507.81,2893.0,495.8575,496.1988,495.2042,495.2042,2893.0
2022-10-20 15:20:00,507.66,507.77,507.05,507.46,2221.0,495.0579,495.1652,494.463,494.8628,2221.0
2022-10-20 15:30:00,506.76,507.7,506.65,507.01,5532.0,494.1802,495.0969,494.073,494.424,5532.0
2022-10-20 15:40:00,507.26,508.53,507.26,508.03,5646.0,494.6678,495.9063,494.6678,495.4187,5646.0
2022-10-20 15:50:00,507.75,509.63,507.32,509.34,29717.0,495.1457,496.979,494.7263,496.6962,29717.0
2022-10-21 09:30:00,511.94,511.94,508.21,508.35,15839.0,499.2316,499.2316,495.5942,495.7308,15839.0
2022-10-21 09:40:00,508.39,510.89,508.39,510.66,1000.0,495.7698,498.2077,495.7698,497.9834,1000.0
2022-10-21 09:50:00,514.3,514.3,513.65,513.65,600.0,501.5331,501.5331,500.8992,500.8992,600.0
2022-10-21 10:00:00,513.64,516.24,513.64,515.29,2363.0,500.8894,503.4249,500.8894,502.4985,2363.0
2022-10-21 10:10:00,514.83,515.5,514.42,515.2,486.0,502.0499,502.7033,501.6501,502.4107,486.0
2022-10-21 10:20:00,512.22,512.22,510.03,510.03,700.0,499.5047,499.5047,497.3691,497.3691,700.0
2022-10-21 10:30:00,511.89,512.07,509.79,510.28,1833.0,499.1829,499.3584,497.135,497.6128,1833.0
2022-10-21 10:40:00,512.32,512.89,511.15,512.24,867.0,499.6022,500.1581,498.4612,499.5242,867.0
2022-10-21 10:50:00,513.54,513.83,510.4,510.4,849.0,500.7919,501.0747,497.7299,497.7299,849.0
2022-10-21 11:00:00,510.4,510.4,509.08,509.81,1254.0,497.7299,497.7299,496.4426,497.1545,1254.0
2022-10-21 11:10:00,511.44,511.45,510.24,510.24,826.0,498.7441,498.7538,497.5738,497.5738,826.0
2022-10-21 11:20:00,509.01,511.09,509.01,509.77,1567.0,496.3744,498.4027,496.3744,497.1155,1567.0
2022-10-21 11:30:00,511.43,512.19,510.9,510.91,1622.0,498.7343,499.4754,498.2175,498.2272,1622.0
2022-10-21 11:40:00,510.66,513.62,510.53,513.62,2400.0,497.9834,500.8699,497.8566,500.8699,2400.0
2022-10-21 11:50:00,513.66,514.52,513.4,514.52,900.0,500.9089,501.7476,500.6554,501.7476,900.0
2022-10-21 12:00:00,514.95,516.22,514.95,515.38,602.0,502.1669,503.4054,502.1669,502.5862,602.0
2022-10-21 12:10:00,515.26,515.26,515.26,515.26,250.0,502.4692,502.4692,502.4692,502.4692,250.0
2022-10-21 12:20:00,513.76,515.2,513.42,514.39,1916.0,501.0065,502.4107,500.6749,501.6208,1916.0
2022-10-21 12:30:00,513.98,516.5,513.98,515.07,900.0,501.221,503.6784,501.221,502.2839,900.0
2022-10-21 12:40:00,517.06,517.07,517.06,517.07,600.0,504.2245,504.2343,504.2245,504.2343,600.0
2022-10-21 12:50:00,518.07,518.07,517.97,517.98,200.0,505.2095,505.2095,505.112,505.1217,200.0
2022-10-21 13:00:00,518.74,519.03,518.05,518.05,1819.0,505.8628,506.1456,505.19,505.19,1819.0
2022-10-21 13:10:00,517.42,517.63,517.42,517.63,201.0,504.5756,504.7804,504.5756,504.7804,201.0
2022-10-21 13:20:00,517.96,517.99,517.16,517.62,1818.0,505.1022,505.1315,504.3221,504.7706,1818.0
2022-10-21 13:30:00,518.04,518.38,517.39,517.8,1122.0,505.1802,505.5118,504.5463,504.9462,1122.0
2022-10-21 13:40:00,517.47,518.32,517.46,518.32,912.0,504.6244,505.4533,504.6146,505.4533,912.0
2022-10-21 13:50:00,518.07,518.3,517.66,517.8,1800.0,505.2095,505.4338,504.8096,504.9462,1800.0
2022-10-21 14:00:00,517.79,518.79,517.47,518.77,1500.0,504.9364,505.9116,504.6244,505.8921,1500.0
2022-10-21 14:10:00,518.89,518.9,517.79,517.79,1115.0,506.0091,506.0189,504.9364,504.9364,1115.0
2022-10-21 14:20:00,518.2,518.49,518.0,518.49,1240.0,505.3362,505.619,505.1412,505.619,1240.0
2022-10-21 14:30:00,518.85,518.91,518.1,518.33,1922.0,505.9701,506.0286,505.2387,505.463,1922.0
2022-10-21 14:40:00,518.2,518.21,516.83,517.13,2168.0,505.3362,505.346,504.0002,504.2928,2168.0
2022-10-21 14:50:00,517.13,517.81,516.17,517.81,4272.0,504.2928,504.9559,503.3566,504.9559,4272.0
2022-10-21 15:00:00,518.53,519.21,518.18,519.1,2503.0,505.658,506.3212,505.3167,506.2139,2503.0
2022-10-21 15:10:00,519.16,519.78,518.95,519.78,2927.0,506.2724,506.877,506.0676,506.877,2927.0
2022-10-21 15:20:00,519.51,520.92,519.51,520.91,704.0,506.6137,507.9887,506.6137,507.979,704.0
2022-10-21 15:30:00,521.27,521.53,521.01,521.52,1394.0,508.33,508.5836,508.0765,508.5738,1394.0
2022-10-21 15:40:00,521.82,521.93,521.03,521.75,8285.0,508.8664,508.9736,508.096,508.7981,8285.0
2022-10-21 15:50:00,522.08,522.08,519.68,519.68,16145.0,509.1199,509.1199,506.7795,506.7795,16145.0
2022-10-24 09:30:00,524.47,526.07,521.33,525.21,3242.0,511.4506,513.0109,508.3885,512.1722,3242.0
2022-10-24 09:40:00,522.72,526.91,521.74,526.91,1007.0,509.744,513.83,508.7884,513.83,1007.0
2022-10-24 09:50:00,527.13,529.94,526.81,529.04,1618.0,514.0446,516.7848,513.7325,515.9071,1618.0
2022-10-24 10:00:00,525.76,525.76,522.79,524.01,1901.0,512.7086,512.7086,509.8123,511.002,1901.0
2022-10-24 10:10:00,523.8,524.89,523.74,524.76,3417.0,510.7972,511.8602,510.7387,511.7334,3417.0
2022-10-24 10:20:00,524.14,524.14,521.54,522.59,2211.0,511.1288,511.1288,508.5933,509.6173,2211.0
2022-10-24 10:30:00,523.53,525.08,523.52,524.76,4488.0,510.5339,512.0455,510.5242,511.7334,4488.0
2022-10-24 10:40:00,524.63,524.63,521.5,521.5,948.0,511.6066,511.6066,508.5543,508.5543,948.0
2022-10-24 10:50:00,523.81,523.81,522.45,523.73,1106.0,510.807,510.807,509.4807,510.729,1106.0
2022-10-24 11:00:00,524.51,524.97,523.11,523.11,609.0,511.4896,511.9382,510.1244,510.1244,609.0
2022-10-24 11:10:00,522.89,523.66,522.22,522.84,1724.0,509.9098,510.6607,509.2564,509.8611,1724.0
2022-10-24 11:20:00,522.73,523.96,522.73,523.96,611.0,509.7538,510.9533,509.7538,510.9533,611.0
2022-10-24 11:30:00,523.13,524.73,523.13,524.73,967.0,510.1439,511.7041,510.1439,511.7041,967.0
2022-10-24 11:40:00,525.13,525.61,524.33,524.33,611.0,512.0942,512.5623,511.3141,511.3141,611.0
2022-10-24 11:50:00,524.89,527.18,524.89,527.18,1119.0,511.8602,514.0933,511.8602,514.0933,1119.0
2022-10-24 12:00:00,526.77,526.77,525.75,525.75,1136.0,513.6935,513.6935,512.6988,512.6988,1136.0
2022-10-24 12:10:00,524.92,525.18,524.92,525.18,200.0,511.8894,512.143,511.8894,512.143,200.0
2022-10-24 12:20:00,526.07,526.29,525.03,525.28,2738.0,513.0109,513.2254,511.9967,512.2405,2738.0
2022-10-24 12:30:00,525.71,525.77,525.71,525.77,300.0,512.6598,512.7183,512.6598,512.7183,300.0
2022-10-24 12:40:00,525.37,527.18,525.3,526.96,783.0,512.3283,514.0933,512.26,513.8788,783.0
2022-10-24 12:50:00,526.96,526.96,526.96,526.96,0.0,513.8788,513.8788,513.8788,513.8788,0.0
2022-10-24 13:00:00,525.88,525.88,525.42,525.42,570.0,512.8256,512.8256,512.377,512.377,570.0
2022-10-24 13:10:00,525.61,525.69,524.9,525.09,711.0,512.5623,512.6403,511.8699,512.0552,711.0
2022-10-24 13:20:00,524.75,525.47,524.75,525.19,500.0,511.7236,512.4258,511.7236,512.1527,500.0
2022-10-24 13:30:00,524.88,525.09,524.12,525.01,1286.0,511.8504,512.0552,511.1093,511.9772,1286.0
2022-10-24 13:40:00,525.58,525.95,525.3,525.39,1316.0,512.533,512.8939,512.26,512.3478,1316.0
2022-10-24 13:50:00,525.57,525.59,525.57,525.59,201.0,512.5233,512.5428,512.5233,512.5428,201.0
2022-10-24 14:00:00,525.97,526.53,525.92,526.28,900.0,512.9134,513.4595,512.8646,513.2157,900.0
2022-10-24 14:10:00,525.99,526.09,525.99,526.09,479.0,512.9329,513.0304,512.9329,513.0304,479.0
2022-10-24 14:20:00,526.26,526.44,526.22,526.22,400.0,513.1962,513.3717,513.1572,513.1572,400.0
2022-10-24 14:30:00,526.4,526.65,526.4,526.57,604.0,513.3327,513.5765,513.3327,513.4985,604.0
2022-10-24 14:40:00,526.44,527.76,526.44,527.32,2202.0,513.3717,514.6589,513.3717,514.2298,2202.0
2022-10-24 14:50:00,527.25,527.89,527.09,527.82,700.0,514.1616,514.7857,514.0056,514.7174,700.0
2022-10-24 15:00:00,528.4,528.49,528.16,528.17,600.0,515.283,515.3708,515.049,515.0587,600.0
2022-10-24 15:10:00,528.14,528.29,527.88,528.29,400.0,515.0295,515.1758,514.7759,515.1758,400.0
2022-10-24 15:20:00,528.17,528.17,527.23,527.23,1093.0,515.0587,515.0587,514.1421,514.1421,1093.0
2022-10-24 15:30:00,527.1,527.1,525.88,525.88,1554.0,514.0153,514.0153,512.8256,512.8256,1554.0
2022-10-24 15:40:00,526.23,526.68,525.79,526.32,4843.0,513.1669,513.6057,512.7378,513.2547,4843.0
2022-10-24 15:50:00,525.83,525.83,524.39,525.22,16848.0,512.7768,512.7768,511.3726,512.182,16848.0
2022-10-25 09:30:00,522.98,526.2,521.6,526.2,5438.0,509.9976,513.1376,508.6518,513.1376,5438.0
2022-10-25 09:40:00,525.55,527.74,525.53,526.71,1000.0,512.5038,514.6394,512.4843,513.635,1000.0
2022-10-25 09:50:00,526.96,527.27,524.74,526.3,4413.0,513.8788,514.1811,511.7139,513.2352,4413.0
2022-10-25 10:00:00,526.74,527.5,523.92,523.95,3718.0,513.6642,514.4054,510.9142,510.9435,3718.0
2022-10-25 10:10:00,524.61,524.69,522.69,522.69,1605.0,511.5871,511.6651,509.7148,509.7148,1605.0
2022-10-25 10:20:00,523.31,525.32,523.27,525.32,1310.0,510.3194,512.2795,510.2804,512.2795,1310.0
2022-10-25 10:30:00,526.41,527.76,526.23,527.76,5662.0,513.3424,514.6589,513.1669,514.6589,5662.0
2022-10-25 10:40:00,526.67,527.34,526.55,527.21,800.0,513.596,514.2494,513.479,514.1226,800.0
2022-10-25 10:50:00,527.71,528.0,526.44,526.45,1502.0,514.6102,514.893,513.3717,513.3814,1502.0
2022-10-25 11:00:00,526.05,527.72,526.05,527.72,912.0,512.9914,514.6199,512.9914,514.6199,912.0
2022-10-25 11:10:00,527.02,527.03,526.78,526.78,794.0,513.9373,513.947,513.7033,513.7033,794.0
2022-10-25 11:20:00,526.95,527.1,526.1,526.77,2390.0,513.869,514.0153,513.0401,513.6935,2390.0
2022-10-25 11:30:00,527.33,529.32,526.92,527.72,4400.0,514.2396,516.1802,513.8398,514.6199,4400.0
2022-10-25 11:40:00,529.33,529.33,529.27,529.27,200.0,516.19,516.19,516.1314,516.1314,200.0
2022-10-25 11:50:00,529.37,530.15,529.26,529.47,2765.0,516.229,516.9896,516.1217,516.3265,2765.0
2022-10-25 12:00:00,530.16,530.45,529.5,530.45,932.0,516.9993,517.2821,516.3557,517.2821,932.0
2022-10-25 12:10:00,530.47,531.37,530.28,531.37,1711.0,517.3017,518.1793,517.1164,518.1793,1711.0
2022-10-25 12:20:00,531.43,531.43,529.49,529.9,1664.0,518.2378,518.2378,516.346,516.7458,1664.0
2022-10-25 12:30:00,530.13,530.24,529.68,530.14,1030.0,516.9701,517.0774,516.5313,516.9798,1030.0
2022-10-25 12:40:00,529.71,529.71,528.79,528.8,1029.0,516.5605,516.5605,515.6634,515.6731,1029.0
2022-10-25 12:50:00,529.19,529.33,528.57,528.58,1400.0,516.0534,516.19,515.4488,515.4586,1400.0
2022-10-25 13:00:00,528.22,529.48,528.11,528.69,1525.0,515.1075,516.3362,515.0002,515.5658,1525.0
2022-10-25 13:10:00,528.65,528.65,527.9,528.45,401.0,515.5268,515.5268,514.7954,515.3318,401.0
2022-10-25 13:20:00,528.44,529.29,528.27,528.8,1054.0,515.322,516.1509,515.1563,515.6731,1054.0
2022-10-25 13:30:00,529.87,529.91,528.4,528.41,1977.0,516.7165,516.7556,515.283,515.2928,1977.0
2022-10-25 13:40:00,527.92,528.03,527.26,527.84,1202.0,514.815,514.9222,514.1713,514.7369,1202.0
2022-10-25 13:50:00,528.26,528.72,528.26,528.72,500.0,515.1465,515.5951,515.1465,515.5951,500.0
2022-10-25 14:00:00,528.97,529.26,528.97,529.25,900.0,515.8389,516.1217,515.8389,516.1119,900.0
2022-10-25 14:10:00,529.98,530.08,529.21,529.37,1567.0,516.8238,516.9213,516.0729,516.229,1567.0
2022-10-25 14:20:00,529.62,529.68,529.3,529.3,1100.0,516.4728,516.5313,516.1607,516.1607,1100.0
2022-10-25 14:30:00,529.37,530.71,529.37,530.71,2016.0,516.229,517.5357,516.229,517.5357,2016.0
2022-10-25 14:40:00,530.27,530.64,529.58,529.89,1658.0,517.1066,517.4674,516.4337,516.736,1658.0
2022-10-25 14:50:00,530.39,530.4,529.72,529.72,1300.0,517.2236,517.2334,516.5703,516.5703,1300.0
2022-10-25 15:00:00,530.02,530.28,529.79,530.15,1703.0,516.8628,517.1164,516.6385,516.9896,1703.0
2022-10-25 15:10:00,530.26,530.34,529.13,529.13,2015.0,517.0969,517.1749,515.9949,515.9949,2015.0
2022-10-25 15:20:00,529.17,530.76,528.96,530.62,1989.0,516.0339,517.5845,515.8291,517.4479,1989.0
2022-10-25 15:30:00,530.53,532.35,530.51,532.35,2510.0,517.3602,519.135,517.3407,519.135,2510.0
2022-10-25 15:40:00,532.04,532.21,531.61,532.08,2729.0,518.8327,518.9985,518.4134,518.8717,2729.0
2022-10-25 15:50:00,531.37,532.33,530.65,530.85,14025.0,518.1793,519.1155,517.4772,517.6722,14025.0
2022-10-26 09:30:00,534.95,534.95,532.2,532.71,2904.0,521.6704,521.6704,518.9887,519.486,2904.0
2022-10-26 09:40:00,532.33,532.46,526.81,526.81,1479.0,519.1155,519.2423,513.7325,513.7325,1479.0
2022-10-26 09:50:00,526.66,527.16,524.53,524.53,1609.0,513.5862,514.0738,511.5091,511.5091,1609.0
2022-10-26 10:00:00,524.76,528.02,524.0,528.02,6657.0,511.7334,514.9125,510.9923,514.9125,6657.0
2022-10-26 10:10:00,528.75,531.94,528.74,531.94,6480.0,515.6243,518.7352,515.6146,518.7352,6480.0
2022-10-26 10:20:00,531.95,533.89,531.02,533.88,7449.0,518.7449,520.6368,517.838,520.627,7449.0
2022-10-26 10:30:00,533.87,533.89,529.86,531.64,3268.0,520.6172,520.6368,516.7068,518.4426,3268.0
2022-10-26 10:40:00,531.75,532.13,530.73,530.96,600.0,518.5499,518.9204,517.5552,517.7795,600.0
2022-10-26 10:50:00,531.25,532.26,530.85,531.46,2699.0,518.0623,519.0472,517.6722,518.2671,2699.0
2022-10-26 11:00:00,532.13,535.81,532.13,534.47,6264.0,518.9204,522.5091,518.9204,521.2024,6264.0
2022-10-26 11:10:00,534.64,537.63,534.64,536.38,7596.0,521.3681,524.2839,521.3681,523.0649,7596.0
2022-10-26 11:20:00,536.17,537.27,536.1,536.81,4063.0,522.8602,523.9328,522.7919,523.4843,4063.0
2022-10-26 11:30:00,537.09,537.24,536.74,536.96,1457.0,523.7573,523.9036,523.416,523.6305,1457.0
2022-10-26 11:40:00,536.74,538.68,536.74,538.29,3000.0,523.416,525.3078,523.416,524.9275,3000.0
2022-10-26 11:50:00,538.26,538.26,537.15,537.44,1423.0,524.8983,524.8983,523.8158,524.0986,1423.0
2022-10-26 12:00:00,538.11,538.11,537.23,537.56,900.0,524.752,524.752,523.8938,524.2156,900.0
2022-10-26 12:10:00,537.76,538.25,537.48,538.01,1244.0,524.4107,524.8885,524.1376,524.6545,1244.0
2022-10-26 12:20:00,537.84,537.93,536.98,537.02,1200.0,524.4887,524.5765,523.65,523.6891,1200.0
2022-10-26 12:30:00,536.96,537.97,536.96,537.45,2926.0,523.6305,524.6155,523.6305,524.1084,2926.0
2022-10-26 12:40:00,537.4,537.69,537.1,537.11,1771.0,524.0596,524.3424,523.7671,523.7768,1771.0
2022-10-26 12:50:00,536.69,537.23,535.77,535.78,2200.0,523.3672,523.8938,522.4701,522.4798,2200.0
2022-10-26 13:00:00,535.81,536.0,535.56,535.76,2002.0,522.5091,522.6944,522.2653,522.4603,2002.0
2022-10-26 13:10:00,535.77,535.77,535.0,535.54,2492.0,522.4701,522.4701,521.7192,522.2458,2492.0
2022-10-26 13:20:00,535.18,535.3,535.17,535.3,200.0,521.8947,522.0118,521.885,522.0118,200.0
2022-10-26 13:30:00,534.85,534.9,534.15,534.88,1925.0,521.5729,521.6217,520.8903,521.6022,1925.0
2022-10-26 13:40:00,534.71,534.71,533.27,533.41,900.0,521.4364,521.4364,520.0321,520.1687,900.0
2022-10-26 13:50:00,533.24,534.29,533.24,534.29,2255.0,520.0029,521.0268,520.0029,521.0268,2255.0
2022-10-26 14:00:00,534.28,535.57,534.28,535.57,2659.0,521.0171,522.275,521.0171,522.275,2659.0
2022-10-26 14:10:00,535.49,536.33,534.84,535.3,3400.0,522.197,523.0162,521.5632,522.0118,3400.0
2022-10-26 14:20:00,535.11,535.11,533.91,533.91,2268.0,521.8265,521.8265,520.6563,520.6563,2268.0
2022-10-26 14:30:00,533.8,534.9,533.52,534.9,2100.0,520.549,521.6217,520.2759,521.6217,2100.0
2022-10-26 14:40:00,534.66,534.7,533.45,533.69,1700.0,521.3876,521.4266,520.2077,520.4417,1700.0
2022-10-26 14:50:00,533.33,533.96,532.91,533.31,1700.0,520.0907,520.705,519.6811,520.0712,1700.0
2022-10-26 15:00:00,533.07,533.12,532.41,532.44,2500.0,519.8371,519.8859,519.1935,519.2227,2500.0
2022-10-26 15:10:00,532.26,532.57,531.89,532.5,4201.0,519.0472,519.3495,518.6864,519.2813,4201.0
2022-10-26 15:20:00,532.32,532.79,531.87,532.79,2209.0,519.1057,519.5641,518.6669,519.5641,2209.0
2022-10-26 15:30:00,533.34,533.38,532.92,533.22,3029.0,520.1004,520.1394,519.6908,519.9834,3029.0
2022-10-26 15:40:00,533.36,533.6,532.71,532.81,5480.0,520.1199,520.354,519.486,519.5836,5480.0
2022-10-26 15:50:00,532.77,532.96,530.81,531.13,16073.0,519.5446,519.7298,517.6332,517.9453,16073.0
2022-10-27 09:30:00,534.78,538.59,533.32,534.35,6559.0,521.5047,525.2201,520.0809,521.0853,6559.0
2022-10-27 09:40:00,534.6,535.17,532.14,532.87,5975.0,521.3291,521.885,518.9302,519.6421,5975.0
2022-10-27 09:50:00,532.97,537.68,532.26,537.68,3261.0,519.7396,524.3327,519.0472,524.3327,3261.0
2022-10-27 10:00:00,538.37,539.09,535.43,537.39,3420.0,525.0055,525.7077,522.1385,524.0499,3420.0
2022-10-27 10:10:00,536.81,538.84,536.18,538.84,1602.0,523.4843,525.4639,522.8699,525.4639,1602.0
2022-10-27 10:20:00,538.81,541.76,536.92,540.94,4497.0,525.4346,528.3114,523.5915,527.5117,4497.0
2022-10-27 10:30:00,538.91,540.69,538.02,538.12,1800.0,525.5321,527.268,524.6642,524.7617,1800.0
2022-10-27 10:40:00,538.76,538.76,536.6,537.51,1534.0,525.3859,525.3859,523.2795,524.1669,1534.0
2022-10-27 10:50:00,537.68,537.86,535.52,535.52,1625.0,524.3327,524.5082,522.2263,522.2263,1625.0
2022-10-27 11:00:00,535.54,537.4,535.54,537.4,1900.0,522.2458,524.0596,522.2458,524.0596,1900.0
2022-10-27 11:10:00,537.61,537.61,536.4,536.41,1218.0,524.2644,524.2644,523.0844,523.0942,1218.0
2022-10-27 11:20:00,536.4,537.07,536.4,537.07,236.0,523.0844,523.7378,523.0844,523.7378,236.0
2022-10-27 11:30:00,534.92,535.8,534.26,534.26,400.0,521.6412,522.4993,520.9976,520.9976,400.0
2022-10-27 11:40:00,534.08,534.28,533.12,534.28,1900.0,520.822,521.0171,519.8859,521.0171,1900.0
2022-10-27 11:50:00,534.19,534.58,534.19,534.46,600.0,520.9293,521.3096,520.9293,521.1926,600.0
2022-10-27 12:00:00,534.96,536.23,534.96,536.22,300.0,521.6802,522.9187,521.6802,522.9089,300.0
2022-10-27 12:10:00,536.79,537.18,536.22,537.15,1263.0,523.4648,523.8451,522.9089,523.8158,1263.0
2022-10-27 12:20:00,537.15,537.57,536.89,536.89,1169.0,523.8158,524.2254,523.5623,523.5623,1169.0
2022-10-27 12:30:00,536.77,538.56,536.77,538.09,2109.0,523.4453,525.1908,523.4453,524.7325,2109.0
2022-10-27 12:40:00,538.45,538.94,538.26,538.9,1205.0,525.0836,525.5614,524.8983,525.5224,1205.0
2022-10-27 12:50:00,539.04,539.58,539.04,539.15,923.0,525.6589,526.1855,525.6589,525.7662,923.0
2022-10-27 13:00:00,539.58,542.39,539.58,542.39,2616.0,526.1855,528.9258,526.1855,528.9258,2616.0
2022-10-27 13:10:00,542.23,543.02,541.59,543.02,5379.0,528.7697,529.5401,528.1456,529.5401,5379.0
2022-10-27 13:20:00,542.85,543.9,542.22,542.59,9997.0,529.3743,530.3983,528.76,529.1208,9997.0
2022-10-27 13:30:00,542.59,543.02,541.46,541.83,4332.0,529.1208,529.5401,528.0188,528.3797,4332.0
2022-10-27 13:40:00,541.79,542.29,541.49,541.8,5362.0,528.3406,528.8282,528.0481,528.3504,5362.0
2022-10-27 13:50:00,541.62,541.62,539.84,539.86,1927.0,528.1749,528.1749,526.4391,526.4586,1927.0
2022-10-27 14:00:00,539.98,540.08,538.99,538.99,1327.0,526.5756,526.6731,525.6102,525.6102,1327.0
2022-10-27 14:10:00,538.7,539.33,538.7,539.17,2218.0,525.3274,525.9417,525.3274,525.7857,2218.0
2022-10-27 14:20:00,539.22,539.32,537.78,538.73,5792.0,525.8344,525.932,524.4302,525.3566,5792.0
2022-10-27 14:30:00,538.59,539.73,538.59,539.73,3000.0,525.2201,526.3318,525.2201,526.3318,3000.0
2022-10-27 14:40:00,539.61,540.64,539.61,540.4,5521.0,526.2148,527.2192,526.2148,526.9851,5521.0
2022-10-27 14:50:00,540.34,540.84,539.13,539.74,5600.0,526.9266,527.4142,525.7467,526.3415,5600.0
2022-10-27 15:00:00,539.77,540.37,538.98,538.98,5240.0,526.3708,526.9559,525.6004,525.6004,5240.0
2022-10-27 15:10:00,539.1,539.43,538.18,538.64,4949.0,525.7174,526.0392,524.8203,525.2688,4949.0
2022-10-27 15:20:00,538.79,539.15,538.35,539.14,10592.0,525.4151,525.7662,524.986,525.7564,10592.0
2022-10-27 15:30:00,539.15,540.51,538.77,539.87,12291.0,525.7662,527.0924,525.3956,526.4683,12291.0
2022-10-27 15:40:00,539.74,540.4,539.4,539.92,15190.0,526.3415,526.9851,526.01,526.5171,15190.0
2022-10-27 15:50:00,540.01,540.28,536.89,536.89,69982.0,526.6048,526.8681,523.5623,523.5623,69982.0
2022-10-28 09:30:00,545.0,568.2,545.0,557.74,35507.0,531.471,554.095,531.471,543.8947,35507.0
2022-10-28 09:40:00,557.75,559.04,547.85,558.92,14592.0,543.9045,545.1624,534.2502,545.0454,14592.0
2022-10-28 09:50:00,558.13,561.0,555.0,560.16,10309.0,544.275,547.0738,541.2227,546.2546,10309.0
2022-10-28 10:00:00,558.72,558.72,555.22,555.25,9560.0,544.8504,544.8504,541.4373,541.4665,9560.0
2022-10-28 10:10:00,556.4,556.59,554.0,556.56,14085.0,542.588,542.7733,540.2475,542.744,14085.0
2022-10-28 10:20:00,556.33,559.44,556.14,559.44,4894.0,542.5197,545.5525,542.3344,545.5525,4894.0
2022-10-28 10:30:00,559.56,560.84,558.42,558.5,6862.0,545.6695,546.9177,544.5578,544.6358,6862.0
2022-10-28 10:40:00,559.24,563.37,558.69,563.32,6646.0,545.3575,549.3849,544.8211,549.3362,6646.0
2022-10-28 10:50:00,563.4,564.19,562.0,562.88,5414.0,549.4142,550.1846,548.049,548.9071,5414.0
2022-10-28 11:00:00,563.24,565.05,562.74,565.05,4421.0,549.2582,551.0232,548.7706,551.0232,4421.0
2022-10-28 11:10:00,565.54,568.26,564.0,566.25,5067.0,551.5011,554.1536,549.9993,552.1935,5067.0
2022-10-28 11:20:00,566.36,567.16,562.37,562.88,4379.0,552.3007,553.0809,548.4098,548.9071,4379.0
2022-10-28 11:30:00,562.89,563.28,557.39,558.06,6016.0,548.9169,549.2972,543.5534,544.2068,6016.0
2022-10-28 11:40:00,559.22,564.2,558.35,562.65,4215.0,545.338,550.1943,544.4896,548.6828,4215.0
2022-10-28 11:50:00,564.13,565.55,564.12,565.01,1714.0,550.1261,551.5108,550.1163,550.9842,1714.0
2022-10-28 12:00:00,564.79,566.05,563.44,563.63,2358.0,550.7697,551.9984,549.4532,549.6385,2358.0
2022-10-28 12:10:00,564.42,568.7,564.24,568.38,2858.0,550.4089,554.5826,550.2333,554.2706,2858.0
2022-10-28 12:20:00,568.38,569.46,567.9,567.9,1616.0,554.2706,555.3238,553.8025,553.8025,1616.0
2022-10-28 12:30:00,567.5,569.47,567.4,568.64,5818.0,553.4124,555.3335,553.3149,554.5241,5818.0
2022-10-28 12:40:00,568.69,570.46,568.69,570.0,2814.0,554.5729,556.2989,554.5729,555.8504,2814.0
2022-10-28 12:50:00,570.0,572.25,570.0,571.57,3284.0,555.8504,558.0445,555.8504,557.3814,3284.0
2022-10-28 13:00:00,570.88,571.47,570.49,571.47,2102.0,556.7085,557.2839,556.3282,557.2839,2102.0
2022-10-28 13:10:00,571.34,574.16,570.7,573.51,6708.0,557.1571,559.9071,556.533,559.2732,6708.0
2022-10-28 13:20:00,573.66,573.98,573.41,573.65,2403.0,559.4195,559.7316,559.1757,559.4098,2403.0
2022-10-28 13:30:00,573.84,574.87,573.01,573.02,4098.0,559.595,560.5995,558.7856,558.7954,4098.0
2022-10-28 13:40:00,571.82,571.88,570.97,571.31,9811.0,557.6252,557.6837,556.7963,557.1278,9811.0
2022-10-28 13:50:00,570.99,570.99,567.62,567.63,6940.0,556.8158,556.8158,553.5294,553.5392,6940.0
2022-10-28 14:00:00,568.94,570.52,568.89,570.1,2844.0,554.8167,556.3575,554.7679,555.9479,2844.0
2022-10-28 14:10:00,568.78,572.56,568.78,572.51,3511.0,554.6606,558.3468,554.6606,558.2981,3511.0
2022-10-28 14:20:00,572.17,572.54,570.95,570.95,2833.0,557.9665,558.3273,556.7768,556.7768,2833.0
2022-10-28 14:30:00,570.47,572.02,569.7,571.08,7236.0,556.3087,557.8202,555.5578,556.9036,7236.0
2022-10-28 14:40:00,570.7,570.82,569.61,569.8,3417.0,556.533,556.65,555.47,555.6553,3417.0
2022-10-28 14:50:00,569.78,569.78,568.42,569.35,5631.0,555.6358,555.6358,554.3096,555.2165,5631.0
2022-10-28 15:00:00,569.35,570.58,567.77,568.69,9890.0,555.2165,556.416,553.6757,554.5729,9890.0
2022-10-28 15:10:00,569.02,569.89,568.72,569.88,2662.0,554.8947,555.7431,554.6021,555.7333,2662.0
2022-10-28 15:20:00,569.99,572.71,569.99,571.76,10672.0,555.8406,558.4931,555.8406,557.5667,10672.0
2022-10-28 15:30:00,571.52,574.55,571.34,574.48,10756.0,557.3326,560.2874,557.1571,560.2192,10756.0
2022-10-28 15:40:00,574.4,574.4,573.21,573.43,11310.0,560.1411,560.1411,558.9807,559.1952,11310.0
2022-10-28 15:50:00,573.65,574.82,572.55,574.58,52858.0,559.4098,560.5507,558.3371,560.3167,52858.0
2022-10-31 09:30:00,576.12,581.0,576.12,581.0,6615.0,561.8184,566.5773,561.8184,566.5773,6615.0
2022-10-31 09:40:00,581.4,582.01,579.19,579.57,2070.0,566.9674,567.5622,564.8122,565.1828,2070.0
2022-10-31 09:50:00,578.5,581.07,577.4,579.75,6646.0,564.1394,566.6456,563.0667,565.3583,6646.0
2022-10-31 10:00:00,580.0,580.02,578.35,580.0,4578.0,565.6021,565.6216,563.9931,565.6021,4578.0
2022-10-31 10:10:00,579.16,581.37,579.16,581.28,3278.0,564.783,566.9381,564.783,566.8503,3278.0
2022-10-31 10:20:00,581.02,581.54,579.26,579.26,1735.0,566.5968,567.1039,564.8805,564.8805,1735.0
2022-10-31 10:30:00,580.11,582.5,579.99,582.5,1824.0,565.7094,568.0401,565.5924,568.0401,1824.0
2022-10-31 10:40:00,583.41,586.64,583.41,584.96,4613.0,568.9275,572.0773,568.9275,570.439,4613.0
2022-10-31 10:50:00,584.61,584.61,581.86,582.09,3006.0,570.0977,570.0977,567.4159,567.6402,3006.0
2022-10-31 11:00:00,582.26,584.13,582.26,583.35,4186.0,567.806,569.6296,567.806,568.869,4186.0
2022-10-31 11:10:00,583.79,584.51,583.31,584.11,3067.0,569.298,570.0002,568.83,569.6101,3067.0
2022-10-31 11:20:00,583.84,586.16,583.78,584.74,2150.0,569.3468,571.6092,569.2883,570.2245,2150.0
2022-10-31 11:30:00,584.81,584.81,583.81,583.98,3308.0,570.2927,570.2927,569.3175,569.4833,3308.0
2022-10-31 11:40:00,584.22,586.85,584.06,586.23,2525.0,569.7174,572.2821,569.5613,571.6775,2525.0
2022-10-31 11:50:00,585.67,587.31,584.67,585.27,3153.0,571.1314,572.7307,570.1562,570.7413,3153.0
2022-10-31 12:00:00,585.9,586.09,585.26,585.26,950.0,571.3557,571.5409,570.7315,570.7315,950.0
2022-10-31 12:10:00,584.85,586.65,584.85,585.84,1908.0,570.3317,572.087,570.3317,571.2972,1908.0
2022-10-31 12:20:00,585.96,586.04,585.14,585.41,3077.0,571.4142,571.4922,570.6145,570.8778,3077.0
2022-10-31 12:30:00,584.55,584.55,582.91,583.25,2315.0,570.0392,570.0392,568.4399,568.7714,2315.0
2022-10-31 12:40:00,583.25,583.26,580.65,581.24,4832.0,568.7714,568.7812,566.236,566.8113,4832.0
2022-10-31 12:50:00,580.67,582.65,580.67,582.65,2321.0,566.2555,568.1863,566.2555,568.1863,2321.0
2022-10-31 13:00:00,582.59,582.59,581.47,581.8,5050.0,568.1278,568.1278,567.0356,567.3574,5050.0
2022-10-31 13:10:00,581.57,581.61,579.68,581.61,2809.0,567.1331,567.1722,565.2901,567.1722,2809.0
2022-10-31 13:20:00,581.72,581.91,580.46,581.87,2408.0,567.2794,567.4647,566.0507,567.4257,2408.0
2022-10-31 13:30:00,581.31,582.31,581.31,582.0,1438.0,566.8796,567.8548,566.8796,567.5525,1438.0
2022-10-31 13:40:00,581.8,582.19,581.03,581.03,2203.0,567.3574,567.7378,566.6066,566.6066,2203.0
2022-10-31 13:50:00,581.03,581.35,580.98,581.27,2535.0,566.6066,566.9186,566.5578,566.8406,2535.0
2022-10-31 14:00:00,580.93,581.55,580.9,581.19,1463.0,566.509,567.1136,566.4798,566.7626,1463.0
2022-10-31 14:10:00,580.92,581.19,580.35,580.83,2020.0,566.4993,566.7626,565.9434,566.4115,2020.0
2022-10-31 14:20:00,580.8,581.43,580.41,580.88,2582.0,566.3823,566.9966,566.0019,566.4603,2582.0
2022-10-31 14:30:00,580.58,581.61,580.58,581.15,1915.0,566.1677,567.1722,566.1677,566.7236,1915.0
2022-10-31 14:40:00,580.99,581.76,580.83,580.83,2248.0,566.5675,567.3184,566.4115,566.4115,2248.0
2022-10-31 14:50:00,580.17,581.29,580.04,580.04,3108.0,565.7679,566.8601,565.6411,565.6411,3108.0
2022-10-31 15:00:00,579.37,579.4,578.46,578.85,2707.0,564.9878,565.017,564.1004,564.4807,2707.0
2022-10-31 15:10:00,579.08,579.65,578.78,579.51,2767.0,564.705,565.2608,564.4124,565.1243,2767.0
2022-10-31 15:20:00,579.65,581.13,579.37,581.13,1937.0,565.2608,566.7041,564.9878,566.7041,1937.0
2022-10-31 15:30:00,581.09,582.49,580.74,581.94,3684.0,566.6651,568.0303,566.3238,567.494,3684.0
2022-10-31 15:40:00,582.13,583.35,581.95,583.2,6857.0,567.6792,568.869,567.5037,568.7227,6857.0
2022-10-31 15:50:00,583.02,584.47,582.1,584.34,28061.0,568.5472,569.9612,567.65,569.8344,28061.0
2022-11-01 09:30:00,589.42,593.79,586.47,589.01,8133.0,574.7883,579.0498,571.9115,574.3885,8133.0
2022-11-01 09:40:00,589.08,589.08,583.55,584.98,3324.0,574.4567,574.4567,569.064,570.4585,3324.0
2022-11-01 09:50:00,584.75,584.75,579.99,581.1,4479.0,570.2342,570.2342,565.5924,566.6748,4479.0
2022-11-01 10:00:00,581.11,582.93,578.7,582.48,1802.0,566.6846,568.4594,564.3344,568.0206,1802.0
2022-11-01 10:10:00,584.92,585.4,584.04,584.04,1612.0,570.4,570.8681,569.5418,569.5418,1612.0
2022-11-01 10:20:00,583.04,588.1,582.54,588.02,1683.0,568.5667,573.501,568.0791,573.423,1683.0
2022-11-01 10:30:00,587.62,588.54,586.28,586.28,1742.0,573.033,573.9301,571.7262,571.7262,1742.0
2022-11-01 10:40:00,585.65,585.67,584.35,585.43,1121.0,571.1119,571.1314,569.8441,570.8973,1121.0
2022-11-01 10:50:00,586.21,587.94,586.21,586.31,1572.0,571.658,573.345,571.658,571.7555,1572.0
2022-11-01 11:00:00,586.32,587.22,585.2,585.81,1995.0,571.7652,572.6429,570.673,571.2679,1995.0
2022-11-01 11:10:00,586.39,588.82,586.39,586.86,3764.0,571.8335,574.2032,571.8335,572.2918,3764.0
2022-11-01 11:20:00,588.69,589.96,587.49,588.61,2255.0,574.0764,575.3149,572.9062,573.9984,2255.0
2022-11-01 11:30:00,589.25,590.34,588.61,588.61,1925.0,574.6225,575.6854,573.9984,573.9984,1925.0
2022-11-01 11:40:00,589.22,589.23,588.69,589.14,604.0,574.5932,574.603,574.0764,574.5152,604.0
2022-11-01 11:50:00,591.02,593.0,590.69,592.15,3345.0,576.3486,578.2794,576.0268,577.4505,3345.0
2022-11-01 12:00:00,592.5,593.44,592.01,593.1,2497.0,577.7918,578.7085,577.314,578.3769,2497.0
2022-11-01 12:10:00,593.23,593.48,591.19,592.15,1689.0,578.5037,578.7475,576.5143,577.4505,1689.0
2022-11-01 12:20:00,591.96,591.96,590.97,591.48,1797.0,577.2652,577.2652,576.2998,576.7971,1797.0
2022-11-01 12:30:00,591.18,591.76,590.17,591.76,2541.0,576.5046,577.0702,575.5197,577.0702,2541.0
2022-11-01 12:40:00,592.48,592.89,591.92,592.24,991.0,577.7723,578.1721,577.2262,577.5383,991.0
2022-11-01 12:50:00,591.38,591.76,591.02,591.76,1115.0,576.6996,577.0702,576.3486,577.0702,1115.0
2022-11-01 13:00:00,591.69,591.69,590.48,591.67,1225.0,577.0019,577.0019,575.822,576.9824,1225.0
2022-11-01 13:10:00,591.27,592.07,590.53,591.62,2039.0,576.5924,577.3725,575.8707,576.9337,2039.0
2022-11-01 13:20:00,591.47,591.81,590.94,591.56,2646.0,576.7874,577.119,576.2705,576.8752,2646.0
2022-11-01 13:30:00,592.45,592.45,592.14,592.18,876.0,577.7431,577.7431,577.4408,577.4798,876.0
2022-11-01 13:40:00,592.91,593.42,592.6,592.72,2337.0,578.1916,578.689,577.8893,578.0064,2337.0
2022-11-01 13:50:00,592.91,593.15,592.5,592.57,2402.0,578.1916,578.4257,577.7918,577.8601,2402.0
2022-11-01 14:00:00,592.84,593.44,592.45,593.2,1954.0,578.1234,578.7085,577.7431,578.4744,1954.0
2022-11-01 14:10:00,593.38,593.87,593.07,593.87,1167.0,578.65,579.1278,578.3477,579.1278,1167.0
2022-11-01 14:20:00,594.61,594.62,593.42,593.83,1612.0,579.8494,579.8592,578.689,579.0888,1612.0
2022-11-01 14:30:00,593.71,593.82,593.18,593.29,4035.0,578.9718,579.0791,578.4549,578.5622,4035.0
2022-11-01 14:40:00,593.28,593.47,592.84,593.11,1108.0,578.5525,578.7377,578.1234,578.3867,1108.0
2022-11-01 14:50:00,593.16,594.97,593.16,594.49,1312.0,578.4354,580.2005,578.4354,579.7324,1312.0
2022-11-01 15:00:00,594.07,595.29,594.07,595.29,1702.0,579.3228,580.5126,579.3228,580.5126,1702.0
2022-11-01 15:10:00,595.38,595.39,594.44,594.54,2193.0,580.6003,580.6101,579.6837,579.7812,2193.0
2022-11-01 15:20:00,594.73,595.11,593.97,594.14,4618.0,579.9665,580.337,579.2253,579.3911,4618.0
2022-11-01 15:30:00,594.25,594.45,593.99,593.99,3365.0,579.4984,579.6934,579.2448,579.2448,3365.0
2022-11-01 15:40:00,594.32,594.43,593.68,594.3,4620.0,579.5666,579.6739,578.9425,579.5471,4620.0
2022-11-01 15:50:00,594.01,594.11,592.61,592.99,19873.0,579.2643,579.3619,577.8991,578.2697,19873.0
2022-11-02 09:30:00,590.63,591.17,590.39,591.17,3089.0,575.9682,576.4948,575.7342,576.4948,3089.0
2022-11-02 09:40:00,592.7,594.48,591.53,591.53,2326.0,577.9869,579.7227,576.8459,576.8459,2326.0
2022-11-02 09:50:00,591.6,591.6,590.1,590.1,400.0,576.9142,576.9142,575.4514,575.4514,400.0
2022-11-02 10:00:00,590.37,592.0,590.37,592.0,5000.0,575.7147,577.3042,575.7147,577.3042,5000.0
2022-11-02 10:10:00,592.47,592.86,591.75,591.76,307.0,577.7626,578.1429,577.0604,577.0702,307.0
2022-11-02 10:20:00,592.95,594.06,592.95,594.02,1354.0,578.2307,579.3131,578.2307,579.2741,1354.0
2022-11-02 10:30:00,594.12,594.14,593.28,593.28,849.0,579.3716,579.3911,578.5525,578.5525,849.0
2022-11-02 10:40:00,593.15,595.59,593.11,594.83,1857.0,578.4257,580.8051,578.3867,580.064,1857.0
2022-11-02 10:50:00,595.77,597.1,595.48,596.71,1705.0,580.9806,582.2776,580.6978,581.8973,1705.0
2022-11-02 11:00:00,597.05,597.85,597.04,597.55,3600.0,582.2289,583.009,582.2191,582.7165,3600.0
2022-11-02 11:10:00,597.73,597.73,594.81,595.73,4050.0,582.892,582.892,580.0445,580.9416,4050.0
2022-11-02 11:20:00,595.86,596.38,594.74,595.35,1000.0,581.0684,581.5755,579.9762,580.5711,1000.0
2022-11-02 11:30:00,595.01,596.44,595.01,596.44,882.0,580.2395,581.634,580.2395,581.634,882.0
2022-11-02 11:40:00,595.8,596.76,594.94,596.25,3116.0,581.0099,581.9461,580.1713,581.4487,3116.0
2022-11-02 11:50:00,595.65,596.81,595.34,595.93,7783.0,580.8636,581.9948,580.5613,581.1367,7783.0
2022-11-02 12:00:00,596.2,596.25,593.87,593.87,2461.0,581.4,581.4487,579.1278,579.1278,2461.0
2022-11-02 12:10:00,592.97,592.97,592.52,592.96,413.0,578.2502,578.2502,577.8113,578.2404,413.0
2022-11-02 12:20:00,593.02,594.52,593.02,593.76,2023.0,578.2989,579.7617,578.2989,579.0205,2023.0
2022-11-02 12:30:00,594.18,594.2,593.74,593.74,4235.0,579.4301,579.4496,579.001,579.001,4235.0
2022-11-02 12:40:00,594.07,594.07,592.94,592.94,700.0,579.3228,579.3228,578.2209,578.2209,700.0
2022-11-02 12:50:00,592.4,594.92,592.31,594.48,2213.0,577.6943,580.1517,577.6065,579.7227,2213.0
2022-11-02 13:00:00,593.87,594.29,592.77,592.77,900.0,579.1278,579.5374,578.0551,578.0551,900.0
2022-11-02 13:10:00,593.52,593.52,591.44,591.44,800.0,578.7865,578.7865,576.7581,576.7581,800.0
2022-11-02 13:20:00,592.13,592.44,591.73,591.73,1006.0,577.431,577.7333,577.0409,577.0409,1006.0
2022-11-02 13:30:00,592.5,593.71,592.49,593.71,1229.0,577.7918,578.9718,577.7821,578.9718,1229.0
2022-11-02 13:40:00,594.31,595.55,594.31,595.39,1114.0,579.5569,580.7661,579.5569,580.6101,1114.0
2022-11-02 13:50:00,594.96,594.96,594.39,594.62,600.0,580.1908,580.1908,579.6349,579.8592,600.0
2022-11-02 14:00:00,594.68,599.56,594.68,597.47,5271.0,579.9177,584.6766,579.9177,582.6384,5271.0
2022-11-02 14:10:00,598.41,601.64,597.03,600.16,21083.0,583.5551,586.7049,582.2094,585.2617,21083.0
2022-11-02 14:20:00,600.11,601.53,600.11,601.41,3416.0,585.2129,586.5977,585.2129,586.4806,3416.0
2022-11-02 14:30:00,601.11,601.98,594.38,596.81,7800.0,586.1881,587.0365,579.6252,581.9948,7800.0
2022-11-02 14:40:00,597.39,601.61,596.36,596.37,25913.0,582.5604,586.6757,581.556,581.5658,25913.0
2022-11-02 14:50:00,596.54,596.54,590.46,592.27,4363.0,581.7315,581.7315,575.8025,577.5675,4363.0
2022-11-02 15:00:00,591.89,593.31,591.89,593.31,1676.0,577.197,578.5817,577.197,578.5817,1676.0
2022-11-02 15:10:00,594.29,594.5,590.14,590.14,2260.0,579.5374,579.7422,575.4904,575.4904,2260.0
2022-11-02 15:20:00,590.09,590.09,584.99,585.11,3353.0,575.4416,575.4416,570.4683,570.5853,3353.0
2022-11-02 15:30:00,585.3,585.75,584.49,585.31,5388.0,570.7706,571.2094,569.9807,570.7803,5388.0
2022-11-02 15:40:00,585.02,585.89,583.41,584.34,3577.0,570.4975,571.3459,568.9275,569.8344,3577.0
2022-11-02 15:50:00,584.1,584.71,582.89,583.76,20915.0,569.6003,570.1952,568.4204,569.2688,20915.0
2022-11-03 09:30:00,577.31,578.64,571.83,577.63,8548.0,562.9789,564.2759,557.6349,563.291,8548.0
2022-11-03 09:40:00,580.91,583.29,580.9,582.56,2355.0,566.4895,568.8105,566.4798,568.0986,2355.0
2022-11-03 09:50:00,581.52,583.59,581.0,582.72,12152.0,567.0844,569.103,566.5773,568.2546,12152.0
2022-11-03 10:00:00,585.2,589.66,584.17,589.65,23062.0,570.673,575.0223,569.6686,575.0126,23062.0
2022-11-03 10:10:00,588.49,593.23,588.25,592.58,23288.0,573.8814,578.5037,573.6473,577.8698,23288.0
2022-11-03 10:20:00,594.32,596.22,593.48,594.99,7402.0,579.5666,581.4195,578.7475,580.22,7402.0
2022-11-03 10:30:00,594.12,594.75,591.71,592.6,4520.0,579.3716,579.986,577.0214,577.8893,4520.0
2022-11-03 10:40:00,592.75,597.22,592.75,596.37,2583.0,578.0356,582.3947,578.0356,581.5658,2583.0
2022-11-03 10:50:00,596.39,598.88,595.68,598.88,22040.0,581.5853,584.0134,580.8929,584.0134,22040.0
2022-11-03 11:00:00,598.88,600.15,596.94,598.22,23302.0,584.0134,585.2519,582.1216,583.3698,23302.0
2022-11-03 11:10:00,598.73,599.62,597.72,598.06,3800.0,583.8672,584.7351,582.8822,583.2138,3800.0
2022-11-03 11:20:00,597.71,598.47,595.22,595.88,9000.0,582.8725,583.6136,580.4443,581.0879,9000.0
2022-11-03 11:30:00,595.13,599.29,594.82,598.53,6248.0,580.3565,584.4133,580.0542,583.6721,6248.0
2022-11-03 11:40:00,599.06,599.06,597.71,598.68,6089.0,584.189,584.189,582.8725,583.8184,6089.0
2022-11-03 11:50:00,598.5,599.19,597.23,598.94,4914.0,583.6429,584.3158,582.4044,584.072,4914.0
2022-11-03 12:00:00,599.15,601.62,599.15,600.0,1391.0,584.2767,586.6854,584.2767,585.1056,1391.0
2022-11-03 12:10:00,601.42,601.42,599.98,600.38,1740.0,586.4904,586.4904,585.0861,585.4762,1740.0
2022-11-03 12:20:00,600.61,600.61,599.37,599.45,1900.0,585.7005,585.7005,584.4913,584.5693,1900.0
2022-11-03 12:30:00,599.39,599.47,597.93,597.96,1839.0,584.5108,584.5888,583.087,583.1163,1839.0
2022-11-03 12:40:00,598.93,599.98,598.7,599.98,1300.0,584.0622,585.0861,583.8379,585.0861,1300.0
2022-11-03 12:50:00,600.58,601.62,600.58,601.41,2218.0,585.6712,586.6854,585.6712,586.4806,2218.0
2022-11-03 13:00:00,601.86,601.87,600.68,601.55,1239.0,586.9195,586.9292,585.7688,586.6172,1239.0
2022-11-03 13:10:00,602.52,602.74,602.05,602.42,800.0,587.5631,587.7776,587.1048,587.4656,800.0
2022-11-03 13:20:00,602.82,603.09,602.55,603.09,800.0,587.8556,588.1189,587.5923,588.1189,800.0
2022-11-03 13:30:00,603.05,603.05,601.81,602.41,1218.0,588.0799,588.0799,586.8707,587.4558,1218.0
2022-11-03 13:40:00,601.54,601.54,600.44,601.31,1546.0,586.6074,586.6074,585.5347,586.3831,1546.0
2022-11-03 13:50:00,600.73,600.73,599.23,599.23,1304.0,585.8175,585.8175,584.3548,584.3548,1304.0
2022-11-03 14:00:00,598.93,599.66,597.9,599.66,4916.0,584.0622,584.7741,583.0578,584.7741,4916.0
2022-11-03 14:10:00,599.77,599.77,599.22,599.47,800.0,584.8814,584.8814,584.345,584.5888,800.0
2022-11-03 14:20:00,599.68,601.02,599.68,600.27,3544.0,584.7936,586.1003,584.7936,585.3689,3544.0
2022-11-03 14:30:00,600.32,601.66,599.5,600.04,4510.0,585.4177,586.7244,584.6181,585.1447,4510.0
2022-11-03 14:40:00,600.58,601.06,600.58,600.74,400.0,585.6712,586.1393,585.6712,585.8273,400.0
2022-11-03 14:50:00,601.59,601.92,600.11,600.58,2353.0,586.6562,586.978,585.2129,585.6712,2353.0
2022-11-03 15:00:00,600.5,600.5,599.24,600.0,902.0,585.5932,585.5932,584.3645,585.1056,902.0
2022-11-03 15:10:00,599.43,599.52,598.82,598.82,1033.0,584.5498,584.6376,583.9549,583.9549,1033.0
2022-11-03 15:20:00,598.75,598.79,597.58,597.59,2900.0,583.8867,583.9257,582.7457,582.7555,2900.0
2022-11-03 15:30:00,597.92,598.0,596.45,597.1,3074.0,583.0773,583.1553,581.6438,582.2776,3074.0
2022-11-03 15:40:00,597.08,597.08,594.85,595.01,2501.0,582.2581,582.2581,580.0835,580.2395,2501.0
2022-11-03 15:50:00,595.15,595.16,592.08,593.84,23905.0,580.376,580.3858,577.3822,579.0986,23905.0
2022-11-04 09:30:00,600.68,603.85,599.67,601.45,4169.0,585.7688,588.8601,584.7838,586.5196,4169.0
2022-11-04 09:40:00,601.3,601.3,594.54,594.58,3018.0,586.3734,586.3734,579.7812,579.8202,3018.0
2022-11-04 09:50:00,594.92,597.35,594.54,597.22,2959.0,580.1517,582.5214,579.7812,582.3947,2959.0
2022-11-04 10:00:00,598.0,598.0,596.46,596.87,5389.0,583.1553,583.1553,581.6535,582.0533,5389.0
2022-11-04 10:10:00,597.0,598.57,596.85,596.85,8685.0,582.1801,583.7111,582.0338,582.0338,8685.0
2022-11-04 10:20:00,596.85,598.25,596.85,598.0,3913.0,582.0338,583.3991,582.0338,583.1553,3913.0
2022-11-04 10:30:00,598.44,599.32,597.25,598.55,22022.0,583.5844,584.4425,582.4239,583.6916,22022.0
2022-11-04 10:40:00,598.63,600.58,597.51,598.75,18268.0,583.7697,585.6712,582.6775,583.8867,18268.0
2022-11-04 10:50:00,598.7,598.7,595.86,595.87,2125.0,583.8379,583.8379,581.0684,581.0782,2125.0
2022-11-04 11:00:00,596.76,599.05,596.5,597.09,10368.0,581.9461,584.1792,581.6925,582.2679,10368.0
2022-11-04 11:10:00,596.48,596.75,595.45,596.75,3478.0,581.673,581.9363,580.6686,581.9363,3478.0
2022-11-04 11:20:00,596.6,596.6,594.55,594.55,1076.0,581.79,581.79,579.7909,579.7909,1076.0
2022-11-04 11:30:00,594.13,594.14,593.89,593.99,592.0,579.3814,579.3911,579.1473,579.2448,592.0
2022-11-04 11:40:00,593.97,593.97,592.87,593.24,713.0,579.2253,579.2253,578.1526,578.5135,713.0
2022-11-04 11:50:00,592.38,592.38,591.01,591.01,900.0,577.6748,577.6748,576.3388,576.3388,900.0
2022-11-04 12:00:00,591.01,591.01,588.63,589.79,2140.0,576.3388,576.3388,574.0179,575.1491,2140.0
2022-11-04 12:10:00,589.72,589.72,587.16,589.2,3376.0,575.0808,575.0808,572.5844,574.5737,3376.0
2022-11-04 12:20:00,588.74,590.04,588.74,589.5,635.0,574.1252,575.3929,574.1252,574.8663,635.0
2022-11-04 12:30:00,588.34,588.87,585.52,585.52,1860.0,573.7351,574.2519,570.9851,570.9851,1860.0
2022-11-04 12:40:00,584.0,585.72,583.82,585.72,2200.0,569.5028,571.1801,569.3273,571.1801,2200.0
2022-11-04 12:50:00,585.55,587.5,585.55,586.92,845.0,571.0143,572.9159,571.0143,572.3503,845.0
2022-11-04 13:00:00,586.45,588.12,585.73,585.73,2152.0,571.892,573.5206,571.1899,571.1899,2152.0
2022-11-04 13:10:00,586.29,586.29,586.29,586.29,200.0,571.736,571.736,571.736,571.736,200.0
2022-11-04 13:20:00,587.44,587.44,586.53,586.78,414.0,572.8574,572.8574,571.97,572.2138,414.0
2022-11-04 13:30:00,586.09,586.51,585.55,586.42,1000.0,571.5409,571.9505,571.0143,571.8628,1000.0
2022-11-04 13:40:00,586.17,586.27,585.03,586.27,3194.0,571.619,571.7165,570.5073,571.7165,3194.0
2022-11-04 13:50:00,586.99,587.12,585.99,586.4,2654.0,572.4186,572.5454,571.4434,571.8432,2654.0
2022-11-04 14:00:00,588.27,589.28,587.83,588.48,1644.0,573.6668,574.6518,573.2378,573.8716,1644.0
2022-11-04 14:10:00,588.14,589.22,587.88,589.12,1106.0,573.5401,574.5932,573.2865,574.4957,1106.0
2022-11-04 14:20:00,589.12,589.79,589.11,589.59,500.0,574.4957,575.1491,574.486,574.9541,500.0
2022-11-04 14:30:00,590.3,590.93,589.45,590.93,1508.0,575.6464,576.2608,574.8175,576.2608,1508.0
2022-11-04 14:40:00,590.91,591.9,590.91,591.2,1732.0,576.2413,577.2067,576.2413,576.5241,1732.0
2022-11-04 14:50:00,591.5,592.59,591.5,591.88,1018.0,576.8166,577.8796,576.8166,577.1872,1018.0
2022-11-04 15:00:00,592.2,593.43,592.2,593.43,1200.0,577.4993,578.6987,577.4993,578.6987,1200.0
2022-11-04 15:10:00,593.81,593.82,593.36,593.36,300.0,579.0693,579.0791,578.6305,578.6305,300.0
2022-11-04 15:20:00,593.0,593.0,591.21,592.55,2747.0,578.2794,578.2794,576.5338,577.8406,2747.0
2022-11-04 15:30:00,592.55,594.08,592.38,593.57,2302.0,577.8406,579.3326,577.6748,578.8353,2302.0
2022-11-04 15:40:00,593.05,594.63,593.0,593.02,3281.0,578.3282,579.8689,578.2794,578.2989,3281.0
2022-11-04 15:50:00,592.84,594.16,591.69,594.16,10813.0,578.1234,579.4106,577.0019,579.4106,10813.0
2022-11-07 09:30:00,593.82,593.82,591.52,591.52,3286.0,579.0791,579.0791,576.8362,576.8362,3286.0
2022-11-07 09:40:00,590.61,595.07,590.61,592.46,2337.0,575.9487,580.298,575.9487,577.7528,2337.0
2022-11-07 09:50:00,592.15,594.19,591.62,591.62,1373.0,577.4505,579.4399,576.9337,576.9337,1373.0
2022-11-07 10:00:00,590.98,593.17,590.65,591.86,1900.0,576.3096,578.4452,575.9877,577.1677,1900.0
2022-11-07 10:10:00,593.11,595.35,593.11,595.35,1248.0,578.3867,580.5711,578.3867,580.5711,1248.0
2022-11-07 10:20:00,594.38,595.05,593.27,593.74,1551.0,579.6252,580.2785,578.5427,579.001,1551.0
2022-11-07 10:30:00,593.69,595.06,593.47,593.78,1500.0,578.9523,580.2883,578.7377,579.04,1500.0
2022-11-07 10:40:00,594.54,595.48,594.38,594.38,720.0,579.7812,580.6978,579.6252,579.6252,720.0
2022-11-07 10:50:00,594.37,594.37,592.89,594.13,2500.0,579.6154,579.6154,578.1721,579.3814,2500.0
2022-11-07 11:00:00,593.15,593.28,591.89,592.67,1120.0,578.4257,578.5525,577.197,577.9576,1120.0
2022-11-07 11:10:00,591.59,592.17,590.72,590.72,700.0,576.9044,577.47,576.056,576.056,700.0
2022-11-07 11:20:00,591.12,591.9,591.12,591.75,855.0,576.4461,577.2067,576.4461,577.0604,855.0
2022-11-07 11:30:00,592.63,592.8,592.63,592.8,400.0,577.9186,578.0844,577.9186,578.0844,400.0
2022-11-07 11:40:00,593.41,593.41,591.72,592.25,1037.0,578.6792,578.6792,577.0312,577.548,1037.0
2022-11-07 11:50:00,592.41,592.41,591.91,592.12,500.0,577.7041,577.7041,577.2165,577.4213,500.0
2022-11-07 12:00:00,591.8,593.2,591.69,593.19,700.0,577.1092,578.4744,577.0019,578.4647,700.0
2022-11-07 12:10:00,593.64,594.28,593.09,594.28,1127.0,578.9035,579.5276,578.3672,579.5276,1127.0
2022-11-07 12:20:00,593.51,594.9,593.51,594.02,800.0,578.7768,580.1322,578.7768,579.2741,800.0
2022-11-07 12:30:00,593.6,594.0,592.35,593.22,2652.0,578.8645,579.2546,577.6455,578.4939,2652.0
2022-11-07 12:40:00,592.82,592.82,591.41,591.41,500.0,578.1039,578.1039,576.7289,576.7289,500.0
2022-11-07 12:50:00,592.08,592.08,592.07,592.08,289.0,577.3822,577.3822,577.3725,577.3822,289.0
2022-11-07 13:00:00,592.71,593.88,592.71,593.22,925.0,577.9966,579.1376,577.9966,578.4939,925.0
2022-11-07 13:10:00,593.45,593.45,592.53,592.61,1210.0,578.7182,578.7182,577.8211,577.8991,1210.0
2022-11-07 13:20:00,592.46,593.1,592.0,592.68,1722.0,577.7528,578.3769,577.3042,577.9674,1722.0
2022-11-07 13:30:00,593.1,593.29,592.91,593.29,306.0,578.3769,578.5622,578.1916,578.5622,306.0
2022-11-07 13:40:00,593.43,593.43,593.0,593.0,870.0,578.6987,578.6987,578.2794,578.2794,870.0
2022-11-07 13:50:00,592.88,593.59,592.86,593.59,2567.0,578.1624,578.8548,578.1429,578.8548,2567.0
2022-11-07 14:00:00,593.79,594.0,593.44,593.86,2100.0,579.0498,579.2546,578.7085,579.1181,2100.0
2022-11-07 14:10:00,593.31,593.77,593.3,593.41,2299.0,578.5817,579.0303,578.572,578.6792,2299.0
2022-11-07 14:20:00,593.41,594.09,593.29,593.86,2274.0,578.6792,579.3424,578.5622,579.1181,2274.0
2022-11-07 14:30:00,594.05,594.06,593.7,593.7,1563.0,579.3033,579.3131,578.962,578.962,1563.0
2022-11-07 14:40:00,593.74,593.97,593.6,593.97,2401.0,579.001,579.2253,578.8645,579.2253,2401.0
2022-11-07 14:50:00,593.72,594.31,593.72,593.83,3300.0,578.9815,579.5569,578.9815,579.0888,3300.0
2022-11-07 15:00:00,594.14,594.71,593.63,594.25,1739.0,579.3911,579.947,578.8938,579.4984,1739.0
2022-11-07 15:10:00,594.51,595.26,594.51,595.26,400.0,579.7519,580.4833,579.7519,580.4833,400.0
2022-11-07 15:20:00,595.26,596.14,594.97,596.13,2637.0,580.4833,581.3415,580.2005,581.3317,2637.0
2022-11-07 15:30:00,596.42,596.42,595.73,595.9,2613.0,581.6145,581.6145,580.9416,581.1074,2613.0
2022-11-07 15:40:00,595.92,596.19,595.33,595.6,3352.0,581.1269,581.3902,580.5516,580.8149,3352.0
2022-11-07 15:50:00,595.63,595.79,594.93,595.78,17239.0,580.8441,581.0002,580.1615,580.9904,17239.0
2022-11-08 09:30:00,594.74,594.74,593.37,594.44,4932.0,579.9762,579.9762,578.6402,579.6837,4932.0
2022-11-08 09:40:00,596.48,598.48,594.32,598.48,1877.0,581.673,583.6234,579.5666,583.6234,1877.0
2022-11-08 09:50:00,598.16,600.0,598.16,600.0,900.0,583.3113,585.1056,583.3113,585.1056,900.0
2022-11-08 10:00:00,598.9,600.39,597.47,600.38,1334.0,584.0329,585.486,582.6384,585.4762,1334.0
2022-11-08 10:10:00,601.1,602.97,601.1,602.97,1981.0,586.1783,588.0019,586.1783,588.0019,1981.0
2022-11-08 10:20:00,602.62,603.03,600.66,601.67,2223.0,587.6606,588.0604,585.7493,586.7342,2223.0
2022-11-08 10:30:00,601.99,601.99,601.09,601.09,454.0,587.0462,587.0462,586.1686,586.1686,454.0
2022-11-08 10:40:00,601.64,603.17,601.62,603.17,1468.0,586.7049,588.197,586.6854,588.197,1468.0
2022-11-08 10:50:00,602.36,602.55,601.44,602.23,2300.0,587.4071,587.5923,586.5099,587.2803,2300.0
2022-11-08 11:00:00,601.56,602.29,601.56,602.29,6143.0,586.6269,587.3388,586.6269,587.3388,6143.0
2022-11-08 11:10:00,602.33,602.33,602.32,602.33,400.0,587.3778,587.3778,587.3681,587.3778,400.0
2022-11-08 11:20:00,604.0,604.0,603.45,603.45,400.0,589.0063,589.0063,588.47,588.47,400.0
2022-11-08 11:30:00,603.31,604.77,603.28,604.33,1252.0,588.3335,589.7572,588.3042,589.3282,1252.0
2022-11-08 11:40:00,604.31,604.87,603.43,603.44,7918.0,589.3087,589.8548,588.4505,588.4602,7918.0
2022-11-08 11:50:00,602.74,603.1,601.6,603.1,1134.0,587.7776,588.1287,586.6659,588.1287,1134.0
2022-11-08 12:00:00,603.42,603.42,602.54,603.03,1197.0,588.4407,588.4407,587.5826,588.0604,1197.0
2022-11-08 12:10:00,601.68,602.36,601.08,601.09,4202.0,586.7439,587.4071,586.1588,586.1686,4202.0
2022-11-08 12:20:00,602.08,603.0,601.82,602.71,49750.0,587.134,588.0312,586.8805,587.7484,49750.0
2022-11-08 12:30:00,602.4,602.98,602.27,602.98,502.0,587.4461,588.0117,587.3193,588.0117,502.0
2022-11-08 12:40:00,602.54,603.82,602.54,603.64,800.0,587.5826,588.8308,587.5826,588.6553,800.0
2022-11-08 12:50:00,603.17,603.82,603.17,603.82,1194.0,588.197,588.8308,588.197,588.8308,1194.0
2022-11-08 13:00:00,605.01,605.59,605.01,605.59,400.0,589.9913,590.5569,589.9913,590.5569,400.0
2022-11-08 13:10:00,604.86,605.04,604.85,604.85,801.0,589.845,590.0205,589.8352,589.8352,801.0
2022-11-08 13:20:00,604.87,604.87,600.87,600.88,2900.0,589.8548,589.8548,585.954,585.9638,2900.0
2022-11-08 13:30:00,600.12,600.45,600.12,600.45,200.0,585.2227,585.5445,585.2227,585.5445,200.0
2022-11-08 13:40:00,601.51,601.69,601.28,601.69,18241.0,586.5782,586.7537,586.3539,586.7537,18241.0
2022-11-08 13:50:00,602.14,602.31,599.51,600.28,1400.0,587.1925,587.3583,584.6278,585.3787,1400.0
2022-11-08 14:00:00,600.15,600.15,599.43,599.47,1200.0,585.2519,585.2519,584.5498,584.5888,1200.0
2022-11-08 14:10:00,599.02,600.61,598.92,599.24,1715.0,584.15,585.7005,584.0525,584.3645,1715.0
2022-11-08 14:20:00,599.48,599.62,596.82,596.83,4127.0,584.5986,584.7351,582.0046,582.0143,4127.0
2022-11-08 14:30:00,596.03,597.75,595.57,597.75,2362.0,581.2342,582.9115,580.7856,582.9115,2362.0
2022-11-08 14:40:00,598.38,600.45,598.37,600.45,300.0,583.5259,585.5445,583.5161,585.5445,300.0
2022-11-08 14:50:00,600.46,601.14,600.45,600.87,1331.0,585.5542,586.2173,585.5445,585.954,1331.0
2022-11-08 15:00:00,601.26,602.89,601.26,602.46,1867.0,586.3344,587.9239,586.3344,587.5046,1867.0
2022-11-08 15:10:00,601.88,603.08,601.88,603.08,1455.0,586.939,588.1092,586.939,588.1092,1455.0
2022-11-08 15:20:00,603.34,603.97,602.3,603.41,8248.0,588.3627,588.9771,587.3485,588.431,8248.0
2022-11-08 15:30:00,603.36,606.12,603.17,605.01,15545.0,588.3822,591.0737,588.197,589.9913,15545.0
2022-11-08 15:40:00,604.25,604.26,603.63,603.63,1700.0,589.2501,589.2599,588.6455,588.6455,1700.0
2022-11-08 15:50:00,603.63,603.82,600.46,600.69,12418.0,588.6455,588.8308,585.5542,585.7785,12418.0
2022-11-09 09:30:00,598.41,598.41,595.73,596.75,5106.0,583.5551,583.5551,580.9416,581.9363,5106.0
2022-11-09 09:40:00,595.6,600.04,595.56,600.04,1200.0,580.8149,585.1447,580.7759,585.1447,1200.0
2022-11-09 09:50:00,597.97,598.79,594.96,596.38,8505.0,583.126,583.9257,580.1908,581.5755,8505.0
2022-11-09 10:00:00,598.01,603.99,598.01,602.07,3157.0,583.165,588.9966,583.165,587.1243,3157.0
2022-11-09 10:10:00,602.16,602.62,601.45,602.6,1690.0,587.212,587.6606,586.5196,587.6411,1690.0
2022-11-09 10:20:00,603.52,604.9,600.9,600.9,5958.0,588.5383,589.884,585.9833,585.9833,5958.0
2022-11-09 10:30:00,601.33,602.0,598.13,599.63,1300.0,586.4026,587.056,583.2821,584.7448,1300.0
2022-11-09 10:40:00,599.61,599.73,598.86,598.88,1019.0,584.7253,584.8423,583.9939,584.0134,1019.0
2022-11-09 10:50:00,598.88,600.0,598.26,599.44,2758.0,584.0134,585.1056,583.4088,584.5595,2758.0
2022-11-09 11:00:00,599.44,600.78,599.44,600.74,1104.0,584.5595,585.8663,584.5595,585.8273,1104.0
2022-11-09 11:10:00,601.04,601.04,599.76,599.76,858.0,586.1198,586.1198,584.8716,584.8716,858.0
2022-11-09 11:20:00,600.23,600.99,599.08,599.08,7477.0,585.3299,586.0711,584.2085,584.2085,7477.0
2022-11-09 11:30:00,599.08,599.36,597.15,597.25,6246.0,584.2085,584.4815,582.3264,582.4239,6246.0
2022-11-09 11:40:00,597.25,599.95,596.81,599.05,4494.0,582.4239,585.0569,581.9948,584.1792,4494.0
2022-11-09 11:50:00,599.31,599.31,597.59,598.35,900.0,584.4328,584.4328,582.7555,583.4966,900.0
2022-11-09 12:00:00,598.39,598.4,596.81,597.04,7535.0,583.5356,583.5454,581.9948,582.2191,7535.0
2022-11-09 12:10:00,596.71,597.0,596.18,596.61,2661.0,581.8973,582.1801,581.3805,581.7998,2661.0
2022-11-09 12:20:00,596.46,596.46,595.37,595.46,4700.0,581.6535,581.6535,580.5906,580.6783,4700.0
2022-11-09 12:30:00,595.39,596.78,595.39,595.92,3800.0,580.6101,581.9656,580.6101,581.1269,3800.0
2022-11-09 12:40:00,595.98,596.64,595.55,596.35,1966.0,581.1854,581.8291,580.7661,581.5463,1966.0
2022-11-09 12:50:00,597.18,597.18,596.13,596.46,3410.0,582.3556,582.3556,581.3317,581.6535,3410.0
2022-11-09 13:00:00,596.17,596.26,593.27,593.57,4631.0,581.3707,581.4585,578.5427,578.8353,4631.0
2022-11-09 13:10:00,593.42,594.91,593.28,594.91,700.0,578.689,580.142,578.5525,580.142,700.0
2022-11-09 13:20:00,594.62,595.25,594.61,595.25,200.0,579.8592,580.4736,579.8494,580.4736,200.0
2022-11-09 13:30:00,593.28,593.29,591.88,591.88,903.0,578.5525,578.5622,577.1872,577.1872,903.0
2022-11-09 13:40:00,592.88,594.0,592.88,594.0,743.0,578.1624,579.2546,578.1624,579.2546,743.0
2022-11-09 13:50:00,593.55,594.2,592.82,594.2,1221.0,578.8158,579.4496,578.1039,579.4496,1221.0
2022-11-09 14:00:00,593.89,594.24,593.38,594.24,1225.0,579.1473,579.4886,578.65,579.4886,1225.0
2022-11-09 14:10:00,594.83,594.86,594.3,594.86,600.0,580.064,580.0932,579.5471,580.0932,600.0
2022-11-09 14:20:00,594.29,594.29,593.71,593.71,555.0,579.5374,579.5374,578.9718,578.9718,555.0
2022-11-09 14:30:00,592.66,592.66,591.84,592.41,1500.0,577.9479,577.9479,577.1482,577.7041,1500.0
2022-11-09 14:40:00,593.05,593.05,592.89,592.89,278.0,578.3282,578.3282,578.1721,578.1721,278.0
2022-11-09 14:50:00,591.77,592.6,591.75,592.51,700.0,577.0799,577.8893,577.0604,577.8016,700.0
2022-11-09 15:00:00,592.7,593.79,592.7,593.79,400.0,577.9869,579.0498,577.9869,579.0498,400.0
2022-11-09 15:10:00,593.87,594.03,593.49,593.82,1504.0,579.1278,579.2838,578.7572,579.0791,1504.0
2022-11-09 15:20:00,593.0,593.03,592.0,592.0,533.0,578.2794,578.3087,577.3042,577.3042,533.0
2022-11-09 15:30:00,592.03,592.84,591.5,591.5,2531.0,577.3335,578.1234,576.8166,576.8166,2531.0
2022-11-09 15:40:00,591.49,591.53,590.73,590.95,4558.0,576.8069,576.8459,576.0658,576.2803,4558.0
2022-11-09 15:50:00,591.63,592.33,590.89,591.49,7096.0,576.9434,577.626,576.2218,576.8069,7096.0
2022-11-10 09:30:00,608.61,608.93,604.95,604.95,5065.0,595.1798,595.4928,591.6006,591.6006,5065.0
2022-11-10 09:40:00,606.15,610.11,606.15,607.97,8220.0,592.7741,596.6467,592.7741,594.554,8220.0
2022-11-10 09:50:00,608.2,609.27,606.67,609.27,4002.0,594.7789,595.8253,593.2827,595.8253,4002.0
2022-11-10 10:00:00,610.15,610.28,607.99,609.52,4251.0,596.6859,596.813,594.5735,596.0698,4251.0
2022-11-10 10:10:00,608.19,608.19,604.54,607.7,6786.0,594.7691,594.7691,591.1997,594.2899,6786.0
2022-11-10 10:20:00,607.7,612.06,607.49,611.42,4039.0,594.2899,598.5537,594.0846,597.9278,4039.0
2022-11-10 10:30:00,610.7,611.47,610.18,610.66,1467.0,597.2237,597.9767,596.7152,597.1846,1467.0
2022-11-10 10:40:00,609.25,611.02,609.25,611.01,1863.0,595.8057,597.5367,595.8057,597.5269,1863.0
2022-11-10 10:50:00,610.4,611.92,610.4,611.18,1298.0,596.9303,598.4168,596.9303,597.6931,1298.0
2022-11-10 11:00:00,611.43,611.43,609.27,609.56,2034.0,597.9376,597.9376,595.8253,596.1089,2034.0
2022-11-10 11:10:00,609.91,610.5,608.61,608.61,2600.0,596.4512,597.0281,595.1798,595.1798,2600.0
2022-11-10 11:20:00,609.12,609.15,608.3,609.05,1310.0,595.6786,595.7079,594.8767,595.6101,1310.0
2022-11-10 11:30:00,609.48,610.49,609.32,609.77,1610.0,596.0306,597.0184,595.8742,596.3142,1610.0
2022-11-10 11:40:00,608.74,609.15,608.66,609.15,598.0,595.307,595.7079,595.2287,595.7079,598.0
2022-11-10 11:50:00,608.98,610.15,608.98,609.48,900.0,595.5417,596.6859,595.5417,596.0306,900.0
2022-11-10 12:00:00,608.39,609.01,607.38,607.77,2611.0,594.9647,595.571,593.977,594.3584,2611.0
2022-11-10 12:10:00,608.14,609.08,607.71,609.07,902.0,594.7202,595.6395,594.2997,595.6297,902.0
2022-11-10 12:20:00,608.0,608.04,604.76,604.77,9912.0,594.5833,594.6224,591.4148,591.4246,9912.0
2022-11-10 12:30:00,603.48,603.55,603.3,603.31,600.0,590.163,590.2315,589.987,589.9968,600.0
2022-11-10 12:40:00,603.32,603.59,601.44,601.44,15269.0,590.0066,590.2706,588.1681,588.1681,15269.0
2022-11-10 12:50:00,602.31,603.47,601.81,601.81,1000.0,589.0189,590.1533,588.5299,588.5299,1000.0
2022-11-10 13:00:00,602.58,603.26,602.39,602.82,1301.0,589.2829,589.9479,589.0971,589.5176,1301.0
2022-11-10 13:10:00,602.8,604.39,602.8,604.38,1197.0,589.4981,591.053,589.4981,591.0432,1197.0
2022-11-10 13:20:00,603.49,605.37,603.38,604.78,906.0,590.1728,592.0113,590.0653,591.4344,906.0
2022-11-10 13:30:00,604.69,605.1,604.39,604.47,3426.0,591.3463,591.7473,591.053,591.1312,3426.0
2022-11-10 13:40:00,603.93,605.12,603.92,604.92,2703.0,590.6031,591.7669,590.5933,591.5713,2703.0
2022-11-10 13:50:00,605.27,605.27,604.21,604.37,3484.0,591.9136,591.9136,590.8769,591.0334,3484.0
2022-11-10 14:00:00,604.55,605.0,604.25,604.77,3515.0,591.2094,591.6495,590.9161,591.4246,3515.0
2022-11-10 14:10:00,604.81,605.06,604.4,604.4,5719.0,591.4637,591.7082,591.0627,591.0627,5719.0
2022-11-10 14:20:00,603.9,604.85,603.62,604.85,900.0,590.5738,591.5028,590.3,591.5028,900.0
2022-11-10 14:30:00,604.34,604.9,604.12,604.9,1845.0,591.0041,591.5517,590.7889,591.5517,1845.0
2022-11-10 14:40:00,604.49,605.39,604.37,605.39,1458.0,591.1508,592.0309,591.0334,592.0309,1458.0
2022-11-10 14:50:00,605.48,606.64,605.08,606.2,1315.0,592.1189,593.2533,591.7277,592.823,1315.0
2022-11-10 15:00:00,605.48,605.87,605.09,605.4,3854.0,592.1189,592.5003,591.7375,592.0407,3854.0
2022-11-10 15:10:00,605.4,605.64,604.79,605.17,8385.0,592.0407,592.2754,591.4441,591.8158,8385.0
2022-11-10 15:20:00,604.71,606.46,604.71,606.46,1000.0,591.3659,593.0773,591.3659,593.0773,1000.0
2022-11-10 15:30:00,606.9,607.2,605.93,606.2,8658.0,593.5076,593.801,592.559,592.823,8658.0
2022-11-10 15:40:00,606.05,608.02,605.93,607.76,16806.0,592.6763,594.6029,592.559,594.3486,16806.0
2022-11-10 15:50:00,608.21,608.95,607.27,607.4,20628.0,594.7887,595.5123,593.8694,593.9965,20628.0
2022-11-11 09:30:00,607.77,608.26,604.52,604.52,2952.0,594.3584,594.8376,591.1801,591.1801,2952.0
2022-11-11 09:40:00,604.0,604.0,601.78,603.19,9698.0,590.6716,590.6716,588.5006,589.8794,9698.0
2022-11-11 09:50:00,605.78,607.13,604.13,604.55,2127.0,592.4123,593.7325,590.7987,591.2094,2127.0
2022-11-11 10:00:00,603.83,607.29,603.83,605.68,2330.0,590.5053,593.889,590.5053,592.3145,2330.0
2022-11-11 10:10:00,606.22,608.01,606.22,607.77,8684.0,592.8426,594.5931,592.8426,594.3584,8684.0
2022-11-11 10:20:00,607.99,609.69,606.54,606.54,5382.0,594.5735,596.236,593.1555,593.1555,5382.0
2022-11-11 10:30:00,607.34,607.34,604.59,604.59,1500.0,593.9379,593.9379,591.2486,591.2486,1500.0
2022-11-11 10:40:00,604.74,605.65,603.46,605.65,967.0,591.3952,592.2852,590.1435,592.2852,967.0
2022-11-11 10:50:00,605.17,605.18,603.96,604.28,1072.0,591.8158,591.8255,590.6325,590.9454,1072.0
2022-11-11 11:00:00,603.91,604.63,601.78,601.78,2467.0,590.5836,591.2877,588.5006,588.5006,2467.0
2022-11-11 11:10:00,601.6,601.6,599.79,600.36,4356.0,588.3245,588.3245,586.5545,587.1119,4356.0
2022-11-11 11:20:00,600.81,601.75,598.96,598.97,3601.0,587.552,588.4712,585.7428,585.7526,3601.0
2022-11-11 11:30:00,598.86,599.56,598.52,599.27,3419.0,585.645,586.3296,585.3125,586.046,3419.0
2022-11-11 11:40:00,598.52,599.13,595.82,597.27,4812.0,585.3125,585.909,582.6721,584.0901,4812.0
2022-11-11 11:50:00,597.02,597.11,593.68,594.62,27120.0,583.8456,583.9336,580.5793,581.4986,27120.0
2022-11-11 12:00:00,594.03,594.57,591.65,591.65,5581.0,580.9216,581.4497,578.5941,578.5941,5581.0
2022-11-11 12:10:00,591.79,593.29,591.71,592.43,3300.0,578.731,580.1979,578.6528,579.3569,3300.0
2022-11-11 12:20:00,592.11,592.12,589.7,589.88,3310.0,579.044,579.0537,576.6871,576.8632,3310.0
2022-11-11 12:30:00,590.06,590.68,588.78,588.79,2561.0,577.0392,577.6455,575.7874,575.7972,2561.0
2022-11-11 12:40:00,588.78,589.28,588.2,588.54,3228.0,575.7874,576.2764,575.2202,575.5527,3228.0
2022-11-11 12:50:00,588.16,589.54,587.08,587.86,5112.0,575.1811,576.5307,574.1249,574.8877,5112.0
2022-11-11 13:00:00,588.33,588.47,587.76,588.47,1200.0,575.3474,575.4843,574.7899,575.4843,1200.0
2022-11-11 13:10:00,588.38,589.3,588.14,589.14,2985.0,575.3963,576.296,575.1616,576.1395,2985.0
2022-11-11 13:20:00,588.63,589.51,588.63,589.51,4526.0,575.6407,576.5013,575.6407,576.5013,4526.0
2022-11-11 13:30:00,589.53,589.64,588.63,588.75,2181.0,576.5209,576.6285,575.6407,575.7581,2181.0
2022-11-11 13:40:00,588.84,588.84,587.58,587.96,4100.0,575.8461,575.8461,574.6139,574.9855,4100.0
2022-11-11 13:50:00,588.27,588.32,586.83,586.9,3100.0,575.2887,575.3376,573.8805,573.9489,3100.0
2022-11-11 14:00:00,586.88,589.77,586.87,589.76,4780.0,573.9294,576.7556,573.9196,576.7458,4780.0
2022-11-11 14:10:00,590.62,590.62,589.27,589.46,2287.0,577.5868,577.5868,576.2666,576.4524,2287.0
2022-11-11 14:20:00,589.58,591.96,589.58,590.83,5668.0,576.5698,578.8973,576.5698,577.7922,5668.0
2022-11-11 14:30:00,590.86,591.2,589.5,589.65,5420.0,577.8215,578.154,576.4915,576.6382,5420.0
2022-11-11 14:40:00,590.0,590.09,587.74,587.81,10874.0,576.9805,577.0685,574.7704,574.8388,10874.0
2022-11-11 14:50:00,587.81,587.81,586.17,586.2,7735.0,574.8388,574.8388,573.235,573.2644,7735.0
2022-11-11 15:00:00,586.2,586.2,583.56,583.66,3040.0,573.2644,573.2644,570.6826,570.7804,3040.0
2022-11-11 15:10:00,583.46,583.46,581.59,582.46,7185.0,570.5848,570.5848,568.7561,569.6069,7185.0
2022-11-11 15:20:00,582.73,584.49,582.73,584.49,4061.0,569.8709,571.5921,569.8709,571.5921,4061.0
2022-11-11 15:30:00,585.14,586.1,584.73,586.07,5575.0,572.2278,573.1666,571.8268,573.1372,5575.0
2022-11-11 15:40:00,586.73,588.01,586.73,587.71,5805.0,573.7827,575.0344,573.7827,574.741,5805.0
2022-11-11 15:50:00,588.13,588.13,586.03,586.91,16258.0,575.1518,575.1518,573.0981,573.9587,16258.0
2022-11-14 09:30:00,580.0,588.09,580.0,588.09,10116.0,567.2012,575.1127,567.2012,575.1127,10116.0
2022-11-14 09:40:00,590.59,592.67,589.21,592.67,2300.0,577.5575,579.5916,576.2079,579.5916,2300.0
2022-11-14 09:50:00,592.61,592.61,589.82,589.82,3660.0,579.5329,579.5329,576.8045,576.8045,3660.0
2022-11-14 10:00:00,591.45,594.31,591.45,592.92,3339.0,578.3985,581.1954,578.3985,579.8361,3339.0
2022-11-14 10:10:00,591.91,594.75,591.91,593.58,2000.0,578.8484,581.6257,578.8484,580.4815,2000.0
2022-11-14 10:20:00,593.07,593.07,590.43,590.77,1500.0,579.9828,579.9828,577.401,577.7335,1500.0
2022-11-14 10:30:00,591.17,593.34,591.16,592.25,2100.0,578.1247,580.2468,578.1149,579.1809,2100.0
2022-11-14 10:40:00,592.0,592.13,591.52,591.52,1348.0,578.9364,579.0635,578.467,578.467,1348.0
2022-11-14 10:50:00,591.57,591.57,591.08,591.42,1820.0,578.5159,578.5159,578.0367,578.3692,1820.0
2022-11-14 11:00:00,591.12,591.65,590.18,590.18,1407.0,578.0758,578.5941,577.1565,577.1565,1407.0
2022-11-14 11:10:00,590.18,591.01,589.53,591.0,2000.0,577.1565,577.9682,576.5209,577.9584,2000.0
2022-11-14 11:20:00,591.38,591.38,588.43,589.54,5778.0,578.3301,578.3301,575.4452,576.5307,5778.0
2022-11-14 11:30:00,588.96,590.43,588.49,589.56,5140.0,575.9635,577.401,575.5038,576.5502,5140.0
2022-11-14 11:40:00,589.95,590.82,588.84,590.07,3555.0,576.9316,577.7824,575.8461,577.049,3555.0
2022-11-14 11:50:00,590.59,591.5,588.41,591.5,6653.0,577.5575,578.4474,575.4256,578.4474,6653.0
2022-11-14 12:00:00,591.55,592.61,591.13,592.09,1300.0,578.4963,579.5329,578.0856,579.0244,1300.0
2022-11-14 12:10:00,592.96,594.76,592.96,594.1,3186.0,579.8752,581.6355,579.8752,580.99,3186.0
2022-11-14 12:20:00,593.92,594.19,592.15,594.19,2597.0,580.814,581.0781,579.0831,581.0781,2597.0
2022-11-14 12:30:00,594.46,596.22,594.35,596.22,3827.0,581.3421,583.0633,581.2345,583.0633,3827.0
2022-11-14 12:40:00,595.79,597.03,595.34,597.0,2688.0,582.6427,583.8554,582.2027,583.826,2688.0
2022-11-14 12:50:00,596.6,597.55,596.18,597.55,4102.0,583.4349,584.3639,583.0241,584.3639,4102.0
2022-11-14 13:00:00,597.78,597.78,596.12,596.48,8824.0,584.5888,584.5888,582.9655,583.3175,8824.0
2022-11-14 13:10:00,596.68,599.16,596.68,597.34,3012.0,583.5131,585.9384,583.5131,584.1585,3012.0
2022-11-14 13:20:00,596.92,597.44,596.92,597.37,1032.0,583.7478,584.2563,583.7478,584.1879,1032.0
2022-11-14 13:30:00,596.5,597.4,596.49,596.96,980.0,583.3371,584.2172,583.3273,583.7869,980.0
2022-11-14 13:40:00,596.69,596.69,595.97,596.1,800.0,583.5229,583.5229,582.8188,582.9459,800.0
2022-11-14 13:50:00,596.39,596.62,596.31,596.49,1511.0,583.2295,583.4544,583.1513,583.3273,1511.0
2022-11-14 14:00:00,596.24,596.24,593.81,595.46,17461.0,583.0828,583.0828,580.7064,582.32,17461.0
2022-11-14 14:10:00,594.91,596.17,594.84,595.38,1300.0,581.7822,583.0144,581.7137,582.2418,1300.0
2022-11-14 14:20:00,595.37,596.44,594.87,596.44,1800.0,582.232,583.2784,581.743,583.2784,1800.0
2022-11-14 14:30:00,595.94,596.35,595.62,595.62,2388.0,582.7894,583.1904,582.4765,582.4765,2388.0
2022-11-14 14:40:00,595.59,595.59,594.7,594.95,1169.0,582.4472,582.4472,581.5768,581.8213,1169.0
2022-11-14 14:50:00,595.11,595.72,594.86,595.23,1797.0,581.9778,582.5743,581.7333,582.0951,1797.0
2022-11-14 15:00:00,595.2,595.25,594.18,594.18,1946.0,582.0658,582.1147,581.0683,581.0683,1946.0
2022-11-14 15:10:00,593.55,593.56,591.06,591.07,3033.0,580.4522,580.462,578.0171,578.0269,3033.0
2022-11-14 15:20:00,590.63,591.47,590.1,590.1,6787.0,577.5966,578.4181,577.0783,577.0783,6787.0
2022-11-14 15:30:00,590.26,591.36,590.26,590.76,3418.0,577.2348,578.3105,577.2348,577.7237,3418.0
2022-11-14 15:40:00,590.67,590.78,587.91,588.0,8183.0,577.6357,577.7433,574.9366,575.0246,8183.0
2022-11-14 15:50:00,588.11,588.11,584.88,585.2,24017.0,575.1322,575.1322,571.9735,572.2864,24017.0
2022-11-15 09:30:00,584.27,584.27,576.46,578.52,10472.0,571.377,571.377,563.7393,565.7538,10472.0
2022-11-15 09:40:00,578.16,581.3,577.85,579.89,8039.0,565.4018,568.4725,565.0986,567.0936,8039.0
2022-11-15 09:50:00,579.8,580.05,576.97,578.29,8882.0,567.0056,567.2501,564.238,565.5289,8882.0
2022-11-15 10:00:00,578.56,579.82,577.55,577.83,2350.0,565.793,567.0252,564.8052,565.0791,2350.0
2022-11-15 10:10:00,577.86,578.71,576.77,576.77,4301.0,565.1084,565.9396,564.0425,564.0425,4301.0
2022-11-15 10:20:00,577.07,580.32,577.07,580.32,1202.0,564.3358,567.5141,564.3358,567.5141,1202.0
2022-11-15 10:30:00,580.87,582.18,580.03,582.18,4515.0,568.052,569.3331,567.2305,569.3331,4515.0
2022-11-15 10:40:00,581.59,584.0,581.59,583.74,1767.0,568.7561,571.1129,568.7561,570.8587,1767.0
2022-11-15 10:50:00,583.06,585.72,583.06,585.47,1536.0,570.1937,572.795,570.1937,572.5505,1536.0
2022-11-15 11:00:00,584.85,584.85,583.95,584.27,1100.0,571.9442,571.9442,571.064,571.377,1100.0
2022-11-15 11:10:00,583.9,584.45,583.61,583.61,1300.0,571.0151,571.553,570.7315,570.7315,1300.0
2022-11-15 11:20:00,582.98,583.31,581.12,581.71,20485.0,570.1154,570.4381,568.2965,568.8734,20485.0
2022-11-15 11:30:00,583.14,585.59,583.14,585.02,1403.0,570.2719,572.6678,570.2719,572.1104,1403.0
2022-11-15 11:40:00,585.06,585.44,583.2,583.47,922.0,572.1495,572.5211,570.3306,570.5946,922.0
2022-11-15 11:50:00,584.63,584.63,583.86,583.86,700.0,571.729,571.729,570.976,570.976,700.0
2022-11-15 12:00:00,584.44,585.0,583.83,584.8,2037.0,571.5432,572.0908,570.9467,571.8953,2037.0
2022-11-15 12:10:00,584.97,585.27,584.79,584.79,2270.0,572.0615,572.3549,571.8855,571.8855,2270.0
2022-11-15 12:20:00,584.37,585.45,584.27,584.94,1549.0,571.4747,572.5309,571.377,572.0322,1549.0
2022-11-15 12:30:00,584.46,585.44,584.23,585.44,1601.0,571.5628,572.5211,571.3378,572.5211,1601.0
2022-11-15 12:40:00,584.99,585.85,584.54,585.85,1102.0,572.0811,572.9221,571.641,572.9221,1102.0
2022-11-15 12:50:00,585.24,585.38,583.74,584.3,9900.0,572.3256,572.4625,570.8587,571.4063,9900.0
2022-11-15 13:00:00,583.97,584.64,583.62,583.75,10485.0,571.0836,571.7388,570.7413,570.8684,10485.0
2022-11-15 13:10:00,583.65,584.69,582.99,583.0,3638.0,570.7706,571.7877,570.1252,570.135,3638.0
2022-11-15 13:20:00,582.65,583.08,581.49,582.09,9717.0,569.7927,570.2132,568.6583,569.2451,9717.0
2022-11-15 13:30:00,582.11,582.19,578.95,578.95,2989.0,569.2646,569.3429,566.1744,566.1744,2989.0
2022-11-15 13:40:00,579.5,582.09,579.5,581.21,3300.0,566.7122,569.2451,566.7122,568.3845,3300.0
2022-11-15 13:50:00,581.12,582.16,580.86,581.74,2200.0,568.2965,569.3135,568.0422,568.9028,2200.0
2022-11-15 14:00:00,581.2,582.02,580.75,582.02,900.0,568.3747,569.1766,567.9346,569.1766,900.0
2022-11-15 14:10:00,582.75,584.32,582.55,583.52,1000.0,569.8905,571.4259,569.6949,570.6435,1000.0
2022-11-15 14:20:00,583.86,584.49,583.16,583.39,2100.0,570.976,571.5921,570.2914,570.5164,2100.0
2022-11-15 14:30:00,584.02,584.06,582.07,582.51,2023.0,571.1325,571.1716,569.2255,569.6558,2023.0
2022-11-15 14:40:00,583.07,583.87,582.13,582.13,1200.0,570.2034,570.9858,569.2842,569.2842,1200.0
2022-11-15 14:50:00,582.39,584.46,582.02,583.42,1234.0,569.5384,571.5628,569.1766,570.5457,1234.0
2022-11-15 15:00:00,583.24,584.42,582.67,582.67,1200.0,570.3697,571.5236,569.8123,569.8123,1200.0
2022-11-15 15:10:00,583.07,583.73,582.53,583.29,2770.0,570.2034,570.8489,569.6754,570.4186,2770.0
2022-11-15 15:20:00,583.23,584.13,582.97,582.97,3800.0,570.3599,571.24,570.1056,570.1056,3800.0
2022-11-15 15:30:00,582.88,582.95,581.26,582.95,5579.0,570.0176,570.0861,568.4334,570.0861,5579.0
2022-11-15 15:40:00,582.92,583.43,582.23,582.31,5304.0,570.0567,570.5555,569.382,569.4602,5304.0
2022-11-15 15:50:00,582.31,582.31,580.06,582.02,22592.0,569.4602,569.4602,567.2599,569.1766,22592.0
2022-11-16 09:30:00,583.98,584.19,583.98,584.19,3132.0,571.0934,571.2987,571.0934,571.2987,3132.0
2022-11-16 09:40:00,585.85,587.49,585.84,586.98,921.0,572.9221,574.5259,572.9123,574.0272,921.0
2022-11-16 09:50:00,585.48,585.5,583.86,585.0,2934.0,572.5603,572.5798,570.976,572.0908,2934.0
2022-11-16 10:00:00,585.46,587.18,585.46,587.1,946.0,572.5407,574.2227,572.5407,574.1445,946.0
2022-11-16 10:10:00,587.56,588.05,586.58,587.31,2889.0,574.5944,575.0735,573.636,574.3499,2889.0
2022-11-16 10:20:00,587.12,587.94,587.1,587.45,833.0,574.1641,574.966,574.1445,574.4868,833.0
2022-11-16 10:30:00,587.32,588.16,585.99,585.99,1300.0,574.3597,575.1811,573.059,573.059,1300.0
2022-11-16 10:40:00,585.96,586.91,585.58,586.91,825.0,573.0297,573.9587,572.658,573.9587,825.0
2022-11-16 10:50:00,586.58,586.58,585.09,585.09,800.0,573.636,573.636,572.1789,572.1789,800.0
2022-11-16 11:00:00,584.6,584.6,584.42,584.43,400.0,571.6997,571.6997,571.5236,571.5334,400.0
2022-11-16 11:10:00,584.58,585.85,584.58,585.31,999.0,571.6801,572.9221,571.6801,572.394,999.0
2022-11-16 11:20:00,586.0,587.68,586.0,586.04,1832.0,573.0688,574.7117,573.0688,573.1079,1832.0
2022-11-16 11:30:00,586.75,587.5,585.34,585.88,9410.0,573.8022,574.5357,572.4233,572.9514,9410.0
2022-11-16 11:40:00,586.37,590.1,586.37,590.1,17355.0,573.4306,577.0783,573.4306,577.0783,17355.0
2022-11-16 11:50:00,590.25,592.66,590.25,592.64,1713.0,577.225,579.5818,577.225,579.5623,1713.0
2022-11-16 12:00:00,592.27,592.32,590.99,591.47,1625.0,579.2004,579.2493,577.9487,578.4181,1625.0
2022-11-16 12:10:00,591.31,591.47,591.03,591.04,1000.0,578.2616,578.4181,577.9878,577.9976,1000.0
2022-11-16 12:20:00,591.17,591.93,591.17,591.51,1000.0,578.1247,578.8679,578.1247,578.4572,1000.0
2022-11-16 12:30:00,592.17,592.17,591.22,591.8,4641.0,579.1026,579.1026,578.1736,578.7408,4641.0
2022-11-16 12:40:00,592.24,593.9,592.24,593.9,3700.0,579.1711,580.7945,579.1711,580.7945,3700.0
2022-11-16 12:50:00,593.91,594.4,593.0,593.0,500.0,580.8042,581.2834,579.9143,579.9143,500.0
2022-11-16 13:00:00,592.82,592.82,591.65,592.01,1440.0,579.7383,579.7383,578.5941,578.9462,1440.0
2022-11-16 13:10:00,592.22,592.61,592.22,592.49,300.0,579.1515,579.5329,579.1515,579.4156,300.0
2022-11-16 13:20:00,592.14,592.62,592.06,592.06,402.0,579.0733,579.5427,578.9951,578.9951,402.0
2022-11-16 13:30:00,590.6,590.6,590.39,590.39,200.0,577.5673,577.5673,577.3619,577.3619,200.0
2022-11-16 13:40:00,590.1,591.22,590.09,591.22,600.0,577.0783,578.1736,577.0685,578.1736,600.0
2022-11-16 13:50:00,590.9,591.17,590.0,590.0,700.0,577.8607,578.1247,576.9805,576.9805,700.0
2022-11-16 14:00:00,589.91,590.22,589.61,590.0,724.0,576.8925,577.1957,576.5991,576.9805,724.0
2022-11-16 14:10:00,590.27,590.33,589.27,589.27,916.0,577.2446,577.3032,576.2666,576.2666,916.0
2022-11-16 14:20:00,589.54,589.54,588.65,588.65,500.0,576.5307,576.5307,575.6603,575.6603,500.0
2022-11-16 14:30:00,588.35,589.56,587.37,589.56,1404.0,575.3669,576.5502,574.4085,576.5502,1404.0
2022-11-16 14:40:00,589.01,589.38,589.01,589.38,502.0,576.0124,576.3742,576.0124,576.3742,502.0
2022-11-16 14:50:00,589.33,589.58,589.32,589.58,614.0,576.3253,576.5698,576.3155,576.5698,614.0
2022-11-16 15:00:00,590.22,590.22,589.01,589.01,500.0,577.1957,577.1957,576.0124,576.0124,500.0
2022-11-16 15:10:00,588.84,589.1,588.84,589.1,310.0,575.8461,576.1004,575.8461,576.1004,310.0
2022-11-16 15:20:00,588.12,589.48,587.99,588.93,1916.0,575.142,576.472,575.0149,575.9341,1916.0
2022-11-16 15:30:00,589.14,589.39,588.63,588.82,2654.0,576.1395,576.384,575.6407,575.8266,2654.0
2022-11-16 15:40:00,588.8,589.52,588.5,589.0,2500.0,575.807,576.5111,575.5136,576.0026,2500.0
2022-11-16 15:50:00,589.2,589.72,588.33,588.89,15000.0,576.1982,576.7067,575.3474,575.895,15000.0
2022-11-17 09:30:00,584.1,584.1,582.85,583.49,3017.0,571.2107,571.2107,569.9883,570.6142,3017.0
2022-11-17 09:40:00,581.92,586.31,581.92,585.36,2100.0,569.0788,573.3719,569.0788,572.4429,2100.0
2022-11-17 09:50:00,585.8,587.53,584.94,584.94,3932.0,572.8732,574.565,572.0322,572.0322,3932.0
2022-11-17 10:00:00,586.0,588.7,585.85,588.7,6146.0,573.0688,575.7092,572.9221,575.7092,6146.0
2022-11-17 10:10:00,588.9,591.08,588.62,588.62,5287.0,575.9048,578.0367,575.631,575.631,5287.0
2022-11-17 10:20:00,589.39,589.39,585.6,588.52,1995.0,576.384,576.384,572.6776,575.5332,1995.0
2022-11-17 10:30:00,587.75,587.95,586.33,586.33,2574.0,574.7802,574.9757,573.3915,573.3915,2574.0
2022-11-17 10:40:00,587.14,587.14,583.73,584.86,1066.0,574.1836,574.1836,570.8489,571.9539,1066.0
2022-11-17 10:50:00,585.29,585.81,584.94,585.8,710.0,572.3744,572.883,572.0322,572.8732,710.0
2022-11-17 11:00:00,586.49,587.4,586.1,587.4,1736.0,573.548,574.4379,573.1666,574.4379,1736.0
2022-11-17 11:10:00,587.46,587.46,586.53,586.53,900.0,574.4966,574.4966,573.5871,573.5871,900.0
2022-11-17 11:20:00,587.79,588.6,587.59,588.58,1700.0,574.8193,575.6114,574.6237,575.5918,1700.0
2022-11-17 11:30:00,588.52,591.24,588.35,590.27,5617.0,575.5332,578.1931,575.3669,577.2446,5617.0
2022-11-17 11:40:00,590.32,591.47,590.31,590.72,800.0,577.2935,578.4181,577.2837,577.6846,800.0
2022-11-17 11:50:00,590.91,590.92,588.91,590.0,3200.0,577.8704,577.8802,575.9146,576.9805,3200.0
2022-11-17 12:00:00,589.95,592.36,589.95,591.9,16113.0,576.9316,579.2884,576.9316,578.8386,16113.0
2022-11-17 12:10:00,591.79,591.94,591.12,591.42,3814.0,578.731,578.8777,578.0758,578.3692,3814.0
2022-11-17 12:20:00,591.69,592.3,591.21,592.03,5577.0,578.6332,579.2298,578.1638,578.9657,5577.0
2022-11-17 12:30:00,592.66,592.73,591.48,592.02,4753.0,579.5818,579.6503,578.4279,578.9559,4753.0
2022-11-17 12:40:00,592.25,593.26,592.01,593.26,500.0,579.1809,580.1686,578.9462,580.1686,500.0
2022-11-17 12:50:00,593.52,593.93,593.02,593.02,1200.0,580.4228,580.8238,579.9339,579.9339,1200.0
2022-11-17 13:00:00,592.8,593.01,592.33,592.49,1100.0,579.7187,579.9241,579.2591,579.4156,1100.0
2022-11-17 13:10:00,592.97,594.24,592.96,594.24,1428.0,579.885,581.1269,579.8752,581.1269,1428.0
2022-11-17 13:20:00,594.91,594.91,594.24,594.82,1100.0,581.7822,581.7822,581.1269,581.6941,1100.0
2022-11-17 13:30:00,594.63,594.66,593.91,594.3,1305.0,581.5083,581.5377,580.8042,581.1856,1305.0
2022-11-17 13:40:00,594.5,594.91,593.48,593.48,1691.0,581.3812,581.7822,580.3837,580.3837,1691.0
2022-11-17 13:50:00,593.48,593.48,592.13,593.25,3615.0,580.3837,580.3837,579.0635,580.1588,3615.0
2022-11-17 14:00:00,593.47,594.17,592.0,592.0,4232.0,580.3739,581.0585,578.9364,578.9364,4232.0
2022-11-17 14:10:00,591.61,591.61,590.62,590.62,800.0,578.555,578.555,577.5868,577.5868,800.0
2022-11-17 14:20:00,590.38,591.38,589.9,591.17,1300.0,577.3521,578.3301,576.8827,578.1247,1300.0
2022-11-17 14:30:00,591.73,592.07,591.24,591.25,1100.0,578.6723,579.0048,578.1931,578.2029,1100.0
2022-11-17 14:40:00,591.58,591.58,590.53,591.57,877.0,578.5256,578.5256,577.4988,578.5159,877.0
2022-11-17 14:50:00,591.65,591.71,591.14,591.44,800.0,578.5941,578.6528,578.0954,578.3887,800.0
2022-11-17 15:00:00,591.66,591.93,590.49,590.74,2900.0,578.6039,578.8679,577.4597,577.7042,2900.0
2022-11-17 15:10:00,590.7,590.7,589.88,589.88,2179.0,577.6651,577.6651,576.8632,576.8632,2179.0
2022-11-17 15:20:00,589.31,590.37,589.31,590.07,1515.0,576.3057,577.3423,576.3057,577.049,1515.0
2022-11-17 15:30:00,590.2,590.56,590.2,590.46,2884.0,577.1761,577.5282,577.1761,577.4304,2884.0
2022-11-17 15:40:00,590.73,592.24,590.64,592.24,5589.0,577.6944,579.1711,577.6064,579.1711,5589.0
2022-11-17 15:50:00,592.28,594.0,591.49,593.57,14127.0,579.2102,580.8922,578.4376,580.4717,14127.0
2022-11-18 09:30:00,599.91,600.97,599.91,600.97,6081.0,586.6718,587.7084,586.6718,587.7084,6081.0
2022-11-18 09:40:00,601.1,601.33,597.32,597.32,2260.0,587.8356,588.0605,584.139,584.139,2260.0
2022-11-18 09:50:00,596.66,599.12,595.85,595.85,2111.0,583.4935,585.8993,582.7014,582.7014,2111.0
2022-11-18 10:00:00,596.19,597.93,595.9,597.32,1502.0,583.0339,584.7355,582.7503,584.139,1502.0
2022-11-18 10:10:00,598.95,600.32,598.95,599.18,1055.0,585.733,587.0728,585.733,585.9579,1055.0
2022-11-18 10:20:00,599.37,599.95,599.02,599.95,1200.0,586.1437,586.7109,585.8015,586.7109,1200.0
2022-11-18 10:30:00,599.81,600.31,599.15,600.31,965.0,586.574,587.063,585.9286,587.063,965.0
2022-11-18 10:40:00,599.72,599.72,598.71,599.51,1354.0,586.486,586.486,585.4983,586.2807,1354.0
2022-11-18 10:50:00,599.38,599.56,597.43,597.43,1726.0,586.1535,586.3296,584.2466,584.2466,1726.0
2022-11-18 11:00:00,597.53,598.05,596.54,597.69,1744.0,584.3443,584.8529,583.3762,584.5008,1744.0
2022-11-18 11:10:00,597.75,599.0,597.75,598.54,2000.0,584.5595,585.7819,584.5595,585.3321,2000.0
2022-11-18 11:20:00,597.95,598.27,596.99,596.99,1800.0,584.7551,585.068,583.8163,583.8163,1800.0
2022-11-18 11:30:00,596.98,598.71,596.61,597.75,1139.0,583.8065,585.4983,583.4446,584.5595,1139.0
2022-11-18 11:40:00,597.88,598.42,597.62,597.71,1100.0,584.6866,585.2147,584.4324,584.5204,1100.0
2022-11-18 11:50:00,598.14,598.14,597.17,597.56,1107.0,584.9409,584.9409,583.9923,584.3737,1107.0
2022-11-18 12:00:00,597.71,597.87,594.92,594.93,1800.0,584.5204,584.6768,581.7919,581.8017,1800.0
2022-11-18 12:10:00,594.86,595.32,593.38,593.38,1500.0,581.7333,582.1831,580.2859,580.2859,1500.0
2022-11-18 12:20:00,593.06,595.4,593.06,595.4,708.0,579.973,582.2614,579.973,582.2614,708.0
2022-11-18 12:30:00,594.55,595.56,594.14,595.56,7831.0,581.4301,582.4178,581.0292,582.4178,7831.0
2022-11-18 12:40:00,596.0,596.0,594.06,594.07,2424.0,582.8481,582.8481,580.9509,580.9607,2424.0
2022-11-18 12:50:00,594.11,594.52,593.65,594.48,1000.0,580.9998,581.4008,580.55,581.3617,1000.0
2022-11-18 13:00:00,594.48,595.18,594.48,595.18,1107.0,581.3617,582.0462,581.3617,582.0462,1107.0
2022-11-18 13:10:00,595.63,595.72,594.79,594.98,1076.0,582.4863,582.5743,581.6648,581.8506,1076.0
2022-11-18 13:20:00,594.98,594.98,594.98,594.98,0.0,581.8506,581.8506,581.8506,581.8506,0.0
2022-11-18 13:30:00,595.39,595.39,595.0,595.17,914.0,582.2516,582.2516,581.8702,582.0364,914.0
2022-11-18 13:40:00,594.41,594.51,594.0,594.35,8293.0,581.2932,581.391,580.8922,581.2345,8293.0
2022-11-18 13:50:00,594.81,595.09,594.81,595.09,300.0,581.6844,581.9582,581.6844,581.9582,300.0
2022-11-18 14:00:00,595.09,595.92,595.09,595.92,856.0,581.9582,582.7699,581.9582,582.7699,856.0
2022-11-18 14:10:00,595.45,596.61,595.45,596.0,1411.0,582.3102,583.4446,582.3102,582.8481,1411.0
2022-11-18 14:20:00,596.44,596.58,595.96,596.58,400.0,583.2784,583.4153,582.809,583.4153,400.0
2022-11-18 14:30:00,596.69,596.69,595.35,595.36,1827.0,583.5229,583.5229,582.2125,582.2222,1827.0
2022-11-18 14:40:00,595.35,595.35,594.91,595.19,1261.0,582.2125,582.2125,581.7822,582.056,1261.0
2022-11-18 14:50:00,595.08,595.31,594.32,595.03,2277.0,581.9484,582.1733,581.2052,581.8995,2277.0
2022-11-18 15:00:00,595.31,596.5,595.3,596.45,1613.0,582.1733,583.3371,582.1636,583.2882,1613.0
2022-11-18 15:10:00,596.26,596.26,595.63,595.63,743.0,583.1024,583.1024,582.4863,582.4863,743.0
2022-11-18 15:20:00,595.33,596.06,595.27,596.01,2271.0,582.1929,582.9068,582.1342,582.8579,2271.0
2022-11-18 15:30:00,596.28,596.69,595.9,596.69,1115.0,583.1219,583.5229,582.7503,583.5229,1115.0
2022-11-18 15:40:00,596.45,597.63,596.44,597.63,11602.0,583.2882,584.4421,583.2784,584.4421,11602.0
2022-11-18 15:50:00,597.71,598.06,595.07,597.04,7898.0,584.5204,584.8627,581.9386,583.8652,7898.0
2022-11-21 09:30:00,596.12,598.36,596.12,598.36,3125.0,582.9655,585.156,582.9655,585.156,3125.0
2022-11-21 09:40:00,598.44,598.89,598.43,598.89,600.0,585.2343,585.6743,585.2245,585.6743,600.0
2022-11-21 09:50:00,602.14,602.68,602.07,602.67,500.0,588.8526,589.3807,588.7842,589.3709,500.0
2022-11-21 10:00:00,602.84,604.3,602.56,604.18,3250.0,589.5372,590.965,589.2634,590.8476,3250.0
2022-11-21 10:10:00,603.76,604.14,603.3,603.87,2834.0,590.4369,590.8085,589.987,590.5444,2834.0
2022-11-21 10:20:00,604.02,604.21,602.79,603.94,2161.0,590.6911,590.8769,589.4883,590.6129,2161.0
2022-11-21 10:30:00,603.83,605.16,603.32,603.79,3753.0,590.5053,591.806,590.0066,590.4662,3753.0
2022-11-21 10:40:00,604.28,604.28,603.15,603.38,5979.0,590.9454,590.9454,589.8403,590.0653,5979.0
2022-11-21 10:50:00,603.69,604.11,603.23,604.11,13322.0,590.3684,590.7791,589.9186,590.7791,13322.0
2022-11-21 11:00:00,603.79,603.79,602.27,602.27,1000.0,590.4662,590.4662,588.9798,588.9798,1000.0
2022-11-21 11:10:00,601.9,601.9,600.94,600.94,405.0,588.6179,588.6179,587.6791,587.6791,405.0
2022-11-21 11:20:00,600.4,602.03,600.4,600.69,3480.0,587.151,588.745,587.151,587.4346,3480.0
2022-11-21 11:30:00,600.69,600.69,600.38,600.38,300.0,587.4346,587.4346,587.1315,587.1315,300.0
2022-11-21 11:40:00,600.66,600.66,600.6,600.61,300.0,587.4053,587.4053,587.3466,587.3564,300.0
2022-11-21 11:50:00,600.99,601.31,600.79,600.98,703.0,587.728,588.0409,587.5324,587.7182,703.0
2022-11-21 12:00:00,601.26,602.47,601.03,602.47,1125.0,587.992,589.1753,587.7671,589.1753,1125.0
2022-11-21 12:10:00,602.5,602.55,601.65,601.65,400.0,589.2047,589.2536,588.3734,588.3734,400.0
2022-11-21 12:20:00,602.24,603.31,602.24,603.3,902.0,588.9504,589.9968,588.9504,589.987,902.0
2022-11-21 12:30:00,603.38,604.09,603.08,603.85,5900.0,590.0653,590.7596,589.7719,590.5249,5900.0
2022-11-21 12:40:00,603.75,603.75,603.5,603.5,200.0,590.4271,590.4271,590.1826,590.1826,200.0
2022-11-21 12:50:00,603.4,603.45,603.4,603.45,200.0,590.0848,590.1337,590.0848,590.1337,200.0
2022-11-21 13:00:00,604.0,604.48,603.69,604.28,622.0,590.6716,591.141,590.3684,590.9454,622.0
2022-11-21 13:10:00,604.49,604.74,604.34,604.74,300.0,591.1508,591.3952,591.0041,591.3952,300.0
2022-11-21 13:20:00,603.71,603.72,603.22,603.23,230.0,590.388,590.3978,589.9088,589.9186,230.0
2022-11-21 13:30:00,603.05,603.63,603.05,603.63,971.0,589.7425,590.3097,589.7425,590.3097,971.0
2022-11-21 13:40:00,603.56,603.69,602.17,603.69,3583.0,590.2413,590.3684,588.882,590.3684,3583.0
2022-11-21 13:50:00,603.69,603.69,603.69,603.69,0.0,590.3684,590.3684,590.3684,590.3684,0.0
2022-11-21 14:00:00,604.14,604.57,604.13,604.49,1401.0,590.8085,591.229,590.7987,591.1508,1401.0
2022-11-21 14:10:00,604.11,604.3,603.96,603.96,500.0,590.7791,590.965,590.6325,590.6325,500.0
2022-11-21 14:20:00,604.1,604.34,603.2,603.2,2009.0,590.7694,591.0041,589.8892,589.8892,2009.0
2022-11-21 14:30:00,602.58,602.84,602.49,602.84,525.0,589.2829,589.5372,589.1949,589.5372,525.0
2022-11-21 14:40:00,602.84,602.84,602.84,602.84,0.0,589.5372,589.5372,589.5372,589.5372,0.0
2022-11-21 14:50:00,602.49,602.77,602.48,602.52,628.0,589.1949,589.4687,589.1851,589.2242,628.0
2022-11-21 15:00:00,602.24,602.73,602.24,602.73,800.0,588.9504,589.4296,588.9504,589.4296,800.0
2022-11-21 15:10:00,602.39,602.68,602.24,602.39,500.0,589.0971,589.3807,588.9504,589.0971,500.0
2022-11-21 15:20:00,602.49,602.49,601.15,601.64,1200.0,589.1949,589.1949,587.8845,588.3637,1200.0
2022-11-21 15:30:00,601.72,602.34,601.72,601.97,2813.0,588.4419,589.0482,588.4419,588.6864,2813.0
2022-11-21 15:40:00,602.01,602.12,601.62,601.93,1604.0,588.7255,588.8331,588.3441,588.6473,1604.0
2022-11-21 15:50:00,601.78,602.07,600.51,600.97,11368.0,588.5006,588.7842,587.2586,587.7084,11368.0
2022-11-22 09:30:00,605.2,608.62,605.2,608.39,3539.0,591.8451,595.1896,591.8451,594.9647,3539.0
2022-11-22 09:40:00,606.18,611.02,606.18,611.02,336.0,592.8035,597.5367,592.8035,597.5367,336.0
2022-11-22 09:50:00,608.84,609.71,606.69,606.69,14260.0,595.4048,596.2556,593.3022,593.3022,14260.0
2022-11-22 10:00:00,606.69,608.05,606.28,607.93,2831.0,593.3022,594.6322,592.9013,594.5149,2831.0
2022-11-22 10:10:00,606.6,607.01,606.17,606.4,1149.0,593.2142,593.6152,592.7937,593.0186,1149.0
2022-11-22 10:20:00,606.5,606.5,603.45,604.14,1568.0,593.1164,593.1164,590.1337,590.8085,1568.0
2022-11-22 10:30:00,604.38,604.38,601.15,601.82,2156.0,591.0432,591.0432,587.8845,588.5397,2156.0
2022-11-22 10:40:00,601.68,603.0,601.68,602.82,1400.0,588.4028,589.6936,588.4028,589.5176,1400.0
2022-11-22 10:50:00,602.82,606.34,602.81,606.34,13400.0,589.5176,592.9599,589.5078,592.9599,13400.0
2022-11-22 11:00:00,606.73,606.73,605.23,605.49,2037.0,593.3413,593.3413,591.8744,592.1287,2037.0
2022-11-22 11:10:00,605.44,605.9,604.17,604.7,2826.0,592.0798,592.5296,590.8378,591.3561,2826.0
2022-11-22 11:20:00,604.08,604.08,602.52,602.52,2800.0,590.7498,590.7498,589.2242,589.2242,2800.0
2022-11-22 11:30:00,602.52,602.52,601.08,601.08,1900.0,589.2242,589.2242,587.816,587.816,1900.0
2022-11-22 11:40:00,601.32,601.32,599.92,600.42,6431.0,588.0507,588.0507,586.6816,587.1706,6431.0
2022-11-22 11:50:00,600.67,601.95,600.67,601.38,1045.0,587.4151,588.6668,587.4151,588.1094,1045.0
2022-11-22 12:00:00,601.85,602.4,601.85,602.06,300.0,588.569,589.1069,588.569,588.7744,300.0
2022-11-22 12:10:00,602.3,602.31,601.64,602.09,1145.0,589.0091,589.0189,588.3637,588.8037,1145.0
2022-11-22 12:20:00,601.89,602.11,601.55,601.86,700.0,588.6081,588.8233,588.2756,588.5788,700.0
2022-11-22 12:30:00,601.8,602.26,601.68,601.88,1108.0,588.5201,588.97,588.4028,588.5984,1108.0
2022-11-22 12:40:00,601.69,601.7,601.22,601.22,800.0,588.4125,588.4223,587.9529,587.9529,800.0
2022-11-22 12:50:00,600.82,600.82,600.77,600.77,300.0,587.5617,587.5617,587.5129,587.5129,300.0
2022-11-22 13:00:00,600.09,600.78,600.09,600.5,550.0,586.8479,587.5226,586.8479,587.2488,550.0
2022-11-22 13:10:00,600.81,600.87,600.08,600.83,1039.0,587.552,587.6106,586.8381,587.5715,1039.0
2022-11-22 13:20:00,600.83,601.65,600.83,601.65,612.0,587.5715,588.3734,587.5715,588.3734,612.0
2022-11-22 13:30:00,601.77,602.19,601.64,602.19,450.0,588.4908,588.9015,588.3637,588.9015,450.0
2022-11-22 13:40:00,602.48,602.48,602.24,602.47,400.0,589.1851,589.1851,588.9504,589.1753,400.0
2022-11-22 13:50:00,603.07,603.7,603.07,603.7,800.0,589.7621,590.3782,589.7621,590.3782,800.0
2022-11-22 14:00:00,603.7,603.7,603.35,603.35,509.0,590.3782,590.3782,590.0359,590.0359,509.0
2022-11-22 14:10:00,603.92,603.92,603.32,603.88,600.0,590.5933,590.5933,590.0066,590.5542,600.0
2022-11-22 14:20:00,604.63,604.98,604.63,604.85,400.0,591.2877,591.6299,591.2877,591.5028,400.0
2022-11-22 14:30:00,604.53,604.79,604.07,604.18,3909.0,591.1899,591.4441,590.74,590.8476,3909.0
2022-11-22 14:40:00,604.25,604.75,604.25,604.64,1600.0,590.9161,591.405,590.9161,591.2975,1600.0
2022-11-22 14:50:00,604.98,605.71,604.57,605.54,1800.0,591.6299,592.3438,591.229,592.1776,1800.0
2022-11-22 15:00:00,606.37,607.02,606.34,606.38,1921.0,592.9893,593.6249,592.9599,592.9991,1921.0
2022-11-22 15:10:00,606.23,606.24,605.65,605.73,2537.0,592.8524,592.8621,592.2852,592.3634,2537.0
2022-11-22 15:20:00,605.87,605.91,605.64,605.91,900.0,592.5003,592.5394,592.2754,592.5394,900.0
2022-11-22 15:30:00,606.08,606.08,605.38,605.57,2125.0,592.7057,592.7057,592.0211,592.2069,2125.0
2022-11-22 15:40:00,605.62,606.47,605.35,606.15,1543.0,592.2558,593.0871,591.9918,592.7741,1543.0
2022-11-22 15:50:00,606.32,606.35,605.27,605.47,5026.0,592.9404,592.9697,591.9136,592.1091,5026.0
2022-11-23 09:30:00,605.53,605.53,603.99,604.49,1442.0,592.1678,592.1678,590.6618,591.1508,1442.0
2022-11-23 09:40:00,605.57,605.73,605.57,605.73,200.0,592.2069,592.3634,592.2069,592.3634,200.0
2022-11-23 09:50:00,605.73,605.73,605.73,605.73,0.0,592.3634,592.3634,592.3634,592.3634,0.0
2022-11-23 10:00:00,607.81,608.55,607.01,607.6,1400.0,594.3975,595.1212,593.6152,594.1921,1400.0
2022-11-23 10:10:00,607.41,608.67,606.8,606.91,1009.0,594.0063,595.2385,593.4098,593.5174,1009.0
2022-11-23 10:20:00,607.61,607.62,607.42,607.6,769.0,594.2019,594.2117,594.0161,594.1921,769.0
2022-11-23 10:30:00,608.16,608.16,608.0,608.0,21433.0,594.7398,594.7398,594.5833,594.5833,21433.0
2022-11-23 10:40:00,607.51,608.22,606.8,606.8,1205.0,594.1041,594.7985,593.4098,593.4098,1205.0
2022-11-23 10:50:00,606.67,607.29,606.51,606.56,1051.0,593.2827,593.889,593.1262,593.1751,1051.0
2022-11-23 11:00:00,606.56,606.56,605.18,605.18,599.0,593.1751,593.1751,591.8255,591.8255,599.0
2022-11-23 11:10:00,605.48,605.48,605.04,605.04,300.0,592.1189,592.1189,591.6886,591.6886,300.0
2022-11-23 11:20:00,605.29,605.29,604.38,604.38,497.0,591.9331,591.9331,591.0432,591.0432,497.0
2022-11-23 11:30:00,604.38,604.38,604.38,604.38,0.0,591.0432,591.0432,591.0432,591.0432,0.0
2022-11-23 11:40:00,605.24,606.46,605.24,606.45,601.0,591.8842,593.0773,591.8842,593.0675,601.0
2022-11-23 11:50:00,606.59,606.59,605.95,605.95,200.0,593.2044,593.2044,592.5785,592.5785,200.0
2022-11-23 12:00:00,605.95,605.95,605.27,605.47,400.0,592.5785,592.5785,591.9136,592.1091,400.0
2022-11-23 12:10:00,605.97,605.97,605.97,605.97,100.0,592.5981,592.5981,592.5981,592.5981,100.0
2022-11-23 12:20:00,605.97,605.97,605.97,605.97,0.0,592.5981,592.5981,592.5981,592.5981,0.0
2022-11-23 12:30:00,606.63,606.63,605.98,606.17,1000.0,593.2435,593.2435,592.6079,592.7937,1000.0
2022-11-23 12:40:00,605.67,605.68,605.67,605.68,200.0,592.3047,592.3145,592.3047,592.3145,200.0
2022-11-23 12:50:00,606.15,606.15,605.62,605.62,400.0,592.7741,592.7741,592.2558,592.2558,400.0
2022-11-23 13:00:00,605.61,605.91,605.61,605.91,200.0,592.246,592.5394,592.246,592.5394,200.0
2022-11-23 13:10:00,606.19,606.2,605.82,605.82,800.0,592.8132,592.823,592.4514,592.4514,800.0
2022-11-23 13:20:00,605.56,605.79,605.43,605.44,434.0,592.1972,592.4221,592.07,592.0798,434.0
2022-11-23 13:30:00,605.53,606.26,605.53,606.09,1510.0,592.1678,592.8817,592.1678,592.7155,1510.0
2022-11-23 13:40:00,605.6,605.6,605.6,605.6,400.0,592.2363,592.2363,592.2363,592.2363,400.0
2022-11-23 13:50:00,605.3,605.3,604.99,605.19,300.0,591.9429,591.9429,591.6397,591.8353,300.0
2022-11-23 14:00:00,605.7,606.98,605.7,606.53,600.0,592.3341,593.5858,592.3341,593.1457,600.0
2022-11-23 14:10:00,606.15,606.26,606.0,606.11,800.0,592.7741,592.8817,592.6274,592.735,800.0
2022-11-23 14:20:00,605.84,606.44,605.83,606.44,900.0,592.471,593.0577,592.4612,593.0577,900.0
2022-11-23 14:30:00,606.0,606.0,604.9,604.99,1000.0,592.6274,592.6274,591.5517,591.6397,1000.0
2022-11-23 14:40:00,604.28,605.39,604.28,605.39,2619.0,590.9454,592.0309,590.9454,592.0309,2619.0
2022-11-23 14:50:00,605.05,605.23,604.14,604.57,2893.0,591.6984,591.8744,590.8085,591.229,2893.0
2022-11-23 15:00:00,604.5,604.5,604.5,604.5,100.0,591.1605,591.1605,591.1605,591.1605,100.0
2022-11-23 15:10:00,604.54,604.72,604.44,604.72,708.0,591.1997,591.3757,591.1019,591.3757,708.0
2022-11-23 15:20:00,604.01,604.83,603.93,604.22,1400.0,590.6814,591.4833,590.6031,590.8867,1400.0
2022-11-23 15:30:00,604.38,604.75,604.38,604.75,600.0,591.0432,591.405,591.0432,591.405,600.0
2022-11-23 15:40:00,604.86,604.86,603.14,603.14,4004.0,591.5126,591.5126,589.8306,589.8306,4004.0
2022-11-23 15:50:00,603.19,604.49,602.95,603.92,7905.0,589.8794,591.1508,589.6447,590.5933,7905.0
2022-11-25 09:30:00,606.82,608.4,601.26,605.74,3206.0,593.4293,594.9745,587.992,592.3732,3206.0
2022-11-25 09:40:00,604.75,606.85,604.56,605.5,900.0,591.405,593.4587,591.2192,592.1385,900.0
2022-11-25 09:50:00,605.63,606.07,605.63,606.07,734.0,592.2656,592.6959,592.2656,592.6959,734.0
2022-11-25 10:00:00,606.91,606.91,605.92,605.92,300.0,593.5174,593.5174,592.5492,592.5492,300.0
2022-11-25 10:10:00,606.95,606.95,606.08,606.89,999.0,593.5565,593.5565,592.7057,593.4978,999.0
2022-11-25 10:20:00,606.89,607.13,605.33,605.33,2886.0,593.4978,593.7325,591.9722,591.9722,2886.0
2022-11-25 10:30:00,605.41,605.68,604.79,604.95,750.0,592.0505,592.3145,591.4441,591.6006,750.0
2022-11-25 10:40:00,605.45,606.0,604.92,605.8,1478.0,592.0896,592.6274,591.5713,592.4319,1478.0
2022-11-25 10:50:00,606.28,606.46,606.11,606.41,1400.0,592.9013,593.0773,592.735,593.0284,1400.0
2022-11-25 11:00:00,605.79,605.98,605.35,605.98,529.0,592.4221,592.6079,591.9918,592.6079,529.0
2022-11-25 11:10:00,606.06,606.66,606.05,606.12,914.0,592.6861,593.2729,592.6763,592.7448,914.0
2022-11-25 11:20:00,605.96,605.97,605.43,605.43,400.0,592.5883,592.5981,592.07,592.07,400.0
2022-11-25 11:30:00,606.03,606.12,605.81,606.02,800.0,592.6568,592.7448,592.4416,592.647,800.0
2022-11-25 11:40:00,606.02,606.56,605.8,606.35,1357.0,592.647,593.1751,592.4319,592.9697,1357.0
2022-11-25 11:50:00,606.4,606.99,606.27,606.99,753.0,593.0186,593.5956,592.8915,593.5956,753.0
2022-11-25 12:00:00,607.72,607.72,607.14,607.25,690.0,594.3095,594.3095,593.7423,593.8499,690.0
2022-11-25 12:10:00,607.25,607.28,606.61,607.28,500.0,593.8499,593.8792,593.224,593.8792,500.0
2022-11-25 12:20:00,607.58,607.62,607.58,607.62,300.0,594.1726,594.2117,594.1726,594.2117,300.0
2022-11-25 12:30:00,606.71,606.71,605.01,605.05,1158.0,593.3218,593.3218,591.6593,591.6984,1158.0
2022-11-25 12:40:00,604.39,604.39,603.51,603.51,600.0,591.053,591.053,590.1924,590.1924,600.0
2022-11-25 12:50:00,603.86,604.75,603.84,604.29,3771.0,590.5347,591.405,590.5151,590.9552,3771.0
2022-11-28 09:30:00,600.87,602.24,600.87,602.24,1408.0,587.6106,588.9504,587.6106,588.9504,1408.0
2022-11-28 09:40:00,603.35,603.35,600.95,600.95,1276.0,590.0359,590.0359,587.6889,587.6889,1276.0
2022-11-28 09:50:00,601.18,601.57,600.64,600.67,900.0,587.9138,588.2952,587.3857,587.4151,900.0
2022-11-28 10:00:00,600.55,601.56,600.33,600.7,1710.0,587.2977,588.2854,587.0826,587.4444,1710.0
2022-11-28 10:10:00,601.54,603.17,601.35,603.17,1000.0,588.2659,589.8599,588.0801,589.8599,1000.0
2022-11-28 10:20:00,603.23,603.23,601.3,601.44,981.0,589.9186,589.9186,588.0312,588.1681,981.0
2022-11-28 10:30:00,601.7,602.31,601.69,602.09,1000.0,588.4223,589.0189,588.4125,588.8037,1000.0
2022-11-28 10:40:00,602.09,602.09,601.16,601.16,600.0,588.8037,588.8037,587.8942,587.8942,600.0
2022-11-28 10:50:00,600.44,600.71,600.3,600.71,372.0,587.1901,587.4542,587.0532,587.4542,372.0
2022-11-28 11:00:00,600.95,602.2,600.76,601.03,2664.0,587.6889,588.9113,587.5031,587.7671,2664.0
2022-11-28 11:10:00,601.49,602.38,601.45,602.13,1007.0,588.217,589.0873,588.1778,588.8428,1007.0
2022-11-28 11:20:00,601.83,601.83,601.83,601.83,100.0,588.5495,588.5495,588.5495,588.5495,100.0
2022-11-28 11:30:00,600.75,601.01,600.62,601.01,500.0,587.4933,587.7476,587.3662,587.7476,500.0
2022-11-28 11:40:00,601.38,601.48,601.02,601.02,699.0,588.1094,588.2072,587.7573,587.7573,699.0
2022-11-28 11:50:00,601.87,601.87,601.13,601.26,700.0,588.5886,588.5886,587.8649,587.992,700.0
2022-11-28 12:00:00,601.74,602.1,600.86,600.86,708.0,588.4614,588.8135,587.6009,587.6009,708.0
2022-11-28 12:10:00,600.89,603.59,600.89,603.0,600.0,587.6302,590.2706,587.6302,589.6936,600.0
2022-11-28 12:20:00,602.73,603.14,602.55,602.9,600.0,589.4296,589.8306,589.2536,589.5958,600.0
2022-11-28 12:30:00,602.9,602.91,602.28,602.28,600.0,589.5958,589.6056,588.9895,588.9895,600.0
2022-11-28 12:40:00,601.97,602.07,601.78,602.07,700.0,588.6864,588.7842,588.5006,588.7842,700.0
2022-11-28 12:50:00,602.06,602.06,601.35,601.36,200.0,588.7744,588.7744,588.0801,588.0898,200.0
2022-11-28 13:00:00,600.97,601.23,600.77,601.23,1729.0,587.7084,587.9627,587.5129,587.9627,1729.0
2022-11-28 13:10:00,601.29,601.57,601.15,601.16,700.0,588.0214,588.2952,587.8845,587.8942,700.0
2022-11-28 13:20:00,601.12,601.12,600.6,600.85,1881.0,587.8551,587.8551,587.3466,587.5911,1881.0
2022-11-28 13:30:00,600.62,600.81,600.62,600.81,450.0,587.3662,587.552,587.3662,587.552,450.0
2022-11-28 13:40:00,601.0,601.18,600.5,600.52,700.0,587.7378,587.9138,587.2488,587.2684,700.0
2022-11-28 13:50:00,600.44,600.44,599.09,599.23,2180.0,587.1901,587.1901,585.8699,586.0068,2180.0
2022-11-28 14:00:00,599.18,599.18,598.42,598.42,400.0,585.9579,585.9579,585.2147,585.2147,400.0
2022-11-28 14:10:00,598.23,598.27,597.79,597.8,411.0,585.0289,585.068,584.5986,584.6084,411.0
2022-11-28 14:20:00,597.5,597.5,597.12,597.13,700.0,584.315,584.315,583.9434,583.9532,700.0
2022-11-28 14:30:00,596.92,597.36,596.33,597.19,1525.0,583.7478,584.1781,583.1708,584.0119,1525.0
2022-11-28 14:40:00,596.87,596.87,596.4,596.4,202.0,583.6989,583.6989,583.2393,583.2393,202.0
2022-11-28 14:50:00,596.21,596.21,595.79,596.0,302.0,583.0535,583.0535,582.6427,582.8481,302.0
2022-11-28 15:00:00,595.16,595.23,594.91,595.13,800.0,582.0266,582.0951,581.7822,581.9973,800.0
2022-11-28 15:10:00,595.27,595.27,594.51,594.51,7800.0,582.1342,582.1342,581.391,581.391,7800.0
2022-11-28 15:20:00,594.54,594.55,593.42,593.44,1400.0,581.4203,581.4301,580.325,580.3446,1400.0
2022-11-28 15:30:00,593.49,595.38,593.49,595.34,3365.0,580.3935,582.2418,580.3935,582.2027,3365.0
2022-11-28 15:40:00,595.16,595.65,594.57,594.57,1903.0,582.0266,582.5058,581.4497,581.4497,1903.0
2022-11-28 15:50:00,593.81,595.29,593.68,594.44,9579.0,580.7064,582.1538,580.5793,581.3225,9579.0
2022-11-29 09:30:00,593.95,596.8,592.45,595.57,4136.0,580.8433,583.6305,579.3764,582.4276,4136.0
2022-11-29 09:40:00,595.14,595.15,592.47,592.77,600.0,582.0071,582.0169,579.396,579.6894,600.0
2022-11-29 09:50:00,592.01,593.51,591.59,593.24,1278.0,578.9462,580.4131,578.5354,580.149,1278.0
2022-11-29 10:00:00,594.0,594.0,592.99,593.23,601.0,580.8922,580.8922,579.9045,580.1392,601.0
2022-11-29 10:10:00,593.24,594.46,593.24,593.63,1420.0,580.149,581.3421,580.149,580.5304,1420.0
2022-11-29 10:20:00,593.22,593.22,592.67,593.09,600.0,580.1295,580.1295,579.5916,580.0023,600.0
2022-11-29 10:30:00,593.4,593.4,592.16,592.19,730.0,580.3055,580.3055,579.0928,579.1222,730.0
2022-11-29 10:40:00,591.77,592.07,591.35,591.47,1235.0,578.7115,579.0048,578.3007,578.4181,1235.0
2022-11-29 10:50:00,591.44,591.91,590.08,591.49,1200.0,578.3887,578.8484,577.0587,578.4376,1200.0
2022-11-29 11:00:00,591.94,591.94,590.65,590.65,707.0,578.8777,578.8777,577.6162,577.6162,707.0
2022-11-29 11:10:00,590.09,590.77,589.65,589.65,729.0,577.0685,577.7335,576.6382,576.6382,729.0
2022-11-29 11:20:00,588.9,590.43,588.68,589.83,3258.0,575.9048,577.401,575.6896,576.8143,3258.0
2022-11-29 11:30:00,589.61,591.0,589.59,590.15,4150.0,576.5991,577.9584,576.5796,577.1272,4150.0
2022-11-29 11:40:00,590.37,591.01,590.05,591.01,900.0,577.3423,577.9682,577.0294,577.9682,900.0
2022-11-29 11:50:00,591.38,592.84,591.11,592.75,1129.0,578.3301,579.7578,578.066,579.6698,1129.0
2022-11-29 12:00:00,592.9,592.9,591.56,591.56,800.0,579.8165,579.8165,578.5061,578.5061,800.0
2022-11-29 12:10:00,591.74,592.08,591.65,591.73,800.0,578.6821,579.0146,578.5941,578.6723,800.0
2022-11-29 12:20:00,590.84,590.89,589.35,590.21,1201.0,577.802,577.8509,576.3449,577.1859,1201.0
2022-11-29 12:30:00,590.21,592.0,589.72,592.0,1409.0,577.1859,578.9364,576.7067,578.9364,1409.0
2022-11-29 12:40:00,591.75,592.98,591.75,592.98,1100.0,578.6919,579.8948,578.6919,579.8948,1100.0
2022-11-29 12:50:00,592.96,593.18,592.95,593.18,400.0,579.8752,580.0903,579.8654,580.0903,400.0
2022-11-29 13:00:00,593.24,593.26,592.76,592.76,1100.0,580.149,580.1686,579.6796,579.6796,1100.0
2022-11-29 13:10:00,592.57,593.23,592.46,593.01,1405.0,579.4938,580.1392,579.3862,579.9241,1405.0
2022-11-29 13:20:00,593.27,593.27,592.87,593.18,400.0,580.1784,580.1784,579.7872,580.0903,400.0
2022-11-29 13:30:00,592.76,592.88,592.45,592.58,1761.0,579.6796,579.797,579.3764,579.5036,1761.0
2022-11-29 13:40:00,592.54,593.06,592.53,593.06,601.0,579.4645,579.973,579.4547,579.973,601.0
2022-11-29 13:50:00,593.06,593.19,592.64,593.19,822.0,579.973,580.1001,579.5623,580.1001,822.0
2022-11-29 14:00:00,593.31,594.94,593.31,594.94,706.0,580.2175,581.8115,580.2175,581.8115,706.0
2022-11-29 14:10:00,594.66,594.66,594.22,594.23,500.0,581.5377,581.5377,581.1074,581.1172,500.0
2022-11-29 14:20:00,594.0,594.0,592.81,592.81,669.0,580.8922,580.8922,579.7285,579.7285,669.0
2022-11-29 14:30:00,592.82,593.13,592.41,592.42,400.0,579.7383,580.0414,579.3373,579.3471,400.0
2022-11-29 14:40:00,591.89,591.89,591.29,591.68,501.0,578.8288,578.8288,578.242,578.6234,501.0
2022-11-29 14:50:00,591.81,591.81,591.38,591.46,1057.0,578.7506,578.7506,578.3301,578.4083,1057.0
2022-11-29 15:00:00,591.72,592.79,591.55,592.79,601.0,578.6626,579.7089,578.4963,579.7089,601.0
2022-11-29 15:10:00,592.65,592.99,592.65,592.83,740.0,579.572,579.9045,579.572,579.7481,740.0
2022-11-29 15:20:00,592.79,593.11,591.93,592.16,1524.0,579.7089,580.0219,578.8679,579.0928,1524.0
2022-11-29 15:30:00,592.78,593.29,592.46,592.47,1400.0,579.6992,580.1979,579.3862,579.396,1400.0
2022-11-29 15:40:00,592.36,593.31,591.71,592.28,3785.0,579.2884,580.2175,578.6528,579.2102,3785.0
2022-11-29 15:50:00,591.47,592.04,590.96,590.98,17345.0,578.4181,578.9755,577.9193,577.9389,17345.0
2022-11-30 09:30:00,587.71,591.84,587.71,588.65,14058.0,574.741,578.7799,574.741,575.6603,14058.0
2022-11-30 09:40:00,588.11,590.89,588.01,590.88,7110.0,575.1322,577.8509,575.0344,577.8411,7110.0
2022-11-30 09:50:00,591.57,591.74,588.3,591.49,46092.0,578.5159,578.6821,575.318,578.4376,46092.0
2022-11-30 10:00:00,591.49,592.95,591.49,592.95,855.0,578.4376,579.8654,578.4376,579.8654,855.0
2022-11-30 10:10:00,592.95,592.95,591.3,591.3,500.0,579.8654,579.8654,578.2518,578.2518,500.0
2022-11-30 10:20:00,591.12,591.32,590.33,591.32,1508.0,578.0758,578.2714,577.3032,578.2714,1508.0
2022-11-30 10:30:00,591.34,591.34,590.51,591.26,5520.0,578.2909,578.2909,577.4793,578.2127,5520.0
2022-11-30 10:40:00,591.26,591.42,590.55,590.55,1664.0,578.2127,578.3692,577.5184,577.5184,1664.0
2022-11-30 10:50:00,589.66,589.86,588.79,588.98,2569.0,576.648,576.8436,575.7972,575.983,2569.0
2022-11-30 11:00:00,588.38,588.38,587.7,588.2,1235.0,575.3963,575.3963,574.7313,575.2202,1235.0
2022-11-30 11:10:00,588.95,589.34,588.84,588.85,6753.0,575.9537,576.3351,575.8461,575.8559,6753.0
2022-11-30 11:20:00,589.0,589.48,588.68,589.12,4899.0,576.0026,576.472,575.6896,576.1199,4899.0
2022-11-30 11:30:00,589.07,590.36,588.55,590.35,10350.0,576.071,577.3326,575.5625,577.3228,10350.0
2022-11-30 11:40:00,590.35,590.35,586.13,586.13,3760.0,577.3228,577.3228,573.1959,573.1959,3760.0
2022-11-30 11:50:00,586.03,586.03,583.85,584.92,3181.0,573.0981,573.0981,570.9662,572.0126,3181.0
2022-11-30 12:00:00,584.98,585.53,584.6,584.6,1767.0,572.0713,572.6092,571.6997,571.6997,1767.0
2022-11-30 12:10:00,584.74,584.85,584.15,584.15,6432.0,571.8366,571.9442,571.2596,571.2596,6432.0
2022-11-30 12:20:00,583.86,584.22,583.04,583.87,5000.0,570.976,571.3281,570.1741,570.9858,5000.0
2022-11-30 12:30:00,583.67,583.67,583.11,583.29,543.0,570.7902,570.7902,570.2426,570.4186,543.0
2022-11-30 12:40:00,583.91,584.58,583.89,583.89,500.0,571.0249,571.6801,571.0053,571.0053,500.0
2022-11-30 12:50:00,584.27,584.27,583.25,583.25,517.0,571.377,571.377,570.3795,570.3795,517.0
2022-11-30 13:00:00,583.07,583.84,583.06,583.81,407.0,570.2034,570.9564,570.1937,570.9271,407.0
2022-11-30 13:10:00,583.37,583.37,583.13,583.13,300.0,570.4968,570.4968,570.2621,570.2621,300.0
2022-11-30 13:20:00,583.25,583.59,583.18,583.58,500.0,570.3795,570.712,570.311,570.7022,500.0
2022-11-30 13:30:00,583.15,587.31,582.92,587.31,1700.0,570.2817,574.3499,570.0567,574.3499,1700.0
2022-11-30 13:40:00,587.62,587.64,585.38,585.71,1310.0,574.653,574.6726,572.4625,572.7852,1310.0
2022-11-30 13:50:00,587.68,589.56,587.67,589.51,1200.0,574.7117,576.5502,574.7019,576.5013,1200.0
2022-11-30 14:00:00,590.16,590.82,589.3,590.82,1200.0,577.137,577.7824,576.296,577.7824,1200.0
2022-11-30 14:10:00,591.55,592.87,590.79,592.87,800.0,578.4963,579.7872,577.7531,579.7872,800.0
2022-11-30 14:20:00,593.5,595.1,593.07,595.1,1100.0,580.4033,581.968,579.9828,581.968,1100.0
2022-11-30 14:30:00,594.71,595.08,594.71,594.82,700.0,581.5866,581.9484,581.5866,581.6941,700.0
2022-11-30 14:40:00,594.96,595.66,594.35,595.66,1018.0,581.8311,582.5156,581.2345,582.5156,1018.0
2022-11-30 14:50:00,596.13,597.06,596.01,596.91,1501.0,582.9752,583.8847,582.8579,583.738,1501.0
2022-11-30 15:00:00,597.61,598.44,597.46,598.44,1400.0,584.4226,585.2343,584.2759,585.2343,1400.0
2022-11-30 15:10:00,598.38,600.84,598.09,600.84,14960.0,585.1756,587.5813,584.892,587.5813,14960.0
2022-11-30 15:20:00,600.57,601.34,600.33,601.34,3605.0,587.3173,588.0703,587.0826,588.0703,3605.0
2022-11-30 15:30:00,601.26,603.18,601.26,601.57,5514.0,587.992,589.8697,587.992,588.2952,5514.0
2022-11-30 15:40:00,601.6,602.39,601.2,601.83,6903.0,588.3245,589.0971,587.9334,588.5495,6903.0
2022-11-30 15:50:00,602.51,604.45,602.02,602.85,24289.0,589.2145,591.1116,588.7353,589.547,24289.0
2022-12-01 09:30:00,605.19,605.19,597.05,597.05,5258.0,591.8353,591.8353,583.8749,583.8749,5258.0
2022-12-01 09:40:00,597.99,600.53,597.96,599.56,2168.0,584.7942,587.2781,584.7649,586.3296,2168.0
2022-12-01 09:50:00,599.57,601.68,599.57,600.27,2205.0,586.3393,588.4028,586.3393,587.0239,2205.0
2022-12-01 10:00:00,599.04,601.74,599.04,601.55,1416.0,585.821,588.4614,585.821,588.2756,1416.0
2022-12-01 10:10:00,601.95,602.33,599.31,599.31,1670.0,588.6668,589.0384,586.0851,586.0851,1670.0
2022-12-01 10:20:00,599.39,600.27,598.98,599.96,1000.0,586.1633,587.0239,585.7624,586.7207,1000.0
2022-12-01 10:30:00,599.1,599.11,597.52,598.96,4291.0,585.8797,585.8895,584.3346,585.7428,4291.0
2022-12-01 10:40:00,598.96,599.63,598.96,599.63,742.0,585.7428,586.398,585.7428,586.398,742.0
2022-12-01 10:50:00,599.62,600.44,599.15,600.32,1932.0,586.3882,587.1901,585.9286,587.0728,1932.0
2022-12-01 11:00:00,600.78,601.36,600.78,601.36,570.0,587.5226,588.0898,587.5226,588.0898,570.0
2022-12-01 11:10:00,600.92,601.51,599.07,599.52,1656.0,587.6595,588.2365,585.8504,586.2904,1656.0
2022-12-01 11:20:00,599.6,600.12,598.97,598.97,300.0,586.3687,586.8772,585.7526,585.7526,300.0
2022-12-01 11:30:00,598.34,598.76,598.01,598.2,1000.0,585.1365,585.5472,584.8138,584.9996,1000.0
2022-12-01 11:40:00,599.24,599.24,599.24,599.24,200.0,586.0166,586.0166,586.0166,586.0166,200.0
2022-12-01 11:50:00,599.24,599.24,599.24,599.24,100.0,586.0166,586.0166,586.0166,586.0166,100.0
2022-12-01 12:00:00,599.41,599.41,598.28,598.82,1140.0,586.1829,586.1829,585.0778,585.6059,1140.0
2022-12-01 12:10:00,599.25,599.36,598.97,599.31,500.0,586.0264,586.134,585.7526,586.0851,500.0
2022-12-01 12:20:00,599.98,601.17,599.58,601.17,1241.0,586.7403,587.904,586.3491,587.904,1241.0
2022-12-01 12:30:00,601.37,601.9,600.29,600.29,2273.0,588.0996,588.6179,587.0434,587.0434,2273.0
2022-12-01 12:40:00,600.0,600.23,599.35,600.01,1900.0,586.7598,586.9848,586.1242,586.7696,1900.0
2022-12-01 12:50:00,599.82,599.84,599.3,599.3,1200.0,586.5838,586.6034,586.0753,586.0753,1200.0
2022-12-01 13:00:00,599.48,600.47,599.48,600.44,4104.0,586.2513,587.2195,586.2513,587.1901,4104.0
2022-12-01 13:10:00,600.5,600.54,598.5,598.5,2140.0,587.2488,587.2879,585.2929,585.2929,2140.0
2022-12-01 13:20:00,599.21,599.76,598.92,599.49,1723.0,585.9873,586.5251,585.7037,586.2611,1723.0
2022-12-01 13:30:00,599.6,600.06,599.58,599.79,1100.0,586.3687,586.8185,586.3491,586.5545,1100.0
2022-12-01 13:40:00,600.16,600.53,598.84,599.89,10778.0,586.9163,587.2781,585.6254,586.6523,10778.0
2022-12-01 13:50:00,600.37,600.46,599.85,600.1,3145.0,587.1217,587.2097,586.6132,586.8576,3145.0
2022-12-01 14:00:00,600.32,600.32,598.17,598.22,2119.0,587.0728,587.0728,584.9702,585.0191,2119.0
2022-12-01 14:10:00,597.78,599.97,597.78,599.89,4060.0,584.5888,586.7305,584.5888,586.6523,4060.0
2022-12-01 14:20:00,599.76,599.87,599.73,599.87,600.0,586.5251,586.6327,586.4958,586.6327,600.0
2022-12-01 14:30:00,600.01,602.9,600.01,602.9,2231.0,586.7696,589.5958,586.7696,589.5958,2231.0
2022-12-01 14:40:00,602.3,602.57,602.22,602.57,958.0,589.0091,589.2731,588.9309,589.2731,958.0
2022-12-01 14:50:00,603.29,603.71,602.25,602.32,8638.0,589.9772,590.388,588.9602,589.0286,8638.0
2022-12-01 15:00:00,602.82,603.7,602.37,603.7,4377.0,589.5176,590.3782,589.0775,590.3782,4377.0
2022-12-01 15:10:00,603.01,603.21,602.31,602.61,2823.0,589.7034,589.899,589.0189,589.3122,2823.0
2022-12-01 15:20:00,602.78,602.83,602.46,602.83,808.0,589.4785,589.5274,589.1656,589.5274,808.0
2022-12-01 15:30:00,603.13,603.48,602.94,603.1,1493.0,589.8208,590.163,589.635,589.7914,1493.0
2022-12-01 15:40:00,603.11,604.16,602.93,603.24,2216.0,589.8012,590.828,589.6252,589.9283,2216.0
2022-12-01 15:50:00,603.37,603.66,602.49,603.16,8945.0,590.0555,590.3391,589.1949,589.8501,8945.0
2022-12-02 09:30:00,598.62,600.83,598.2,600.39,4698.0,585.4103,587.5715,584.9996,587.1412,4698.0
2022-12-02 09:40:00,598.25,598.25,594.11,595.3,800.0,585.0485,585.0485,580.9998,582.1636,800.0
2022-12-02 09:50:00,595.17,595.47,594.23,594.23,1100.0,582.0364,582.3298,581.1172,581.1172,1100.0
2022-12-02 10:00:00,594.38,595.99,593.29,594.57,1802.0,581.2639,582.8383,580.1979,581.4497,1802.0
2022-12-02 10:10:00,595.65,595.72,594.01,594.53,1854.0,582.5058,582.5743,580.902,581.4105,1854.0
2022-12-02 10:20:00,595.22,595.98,594.28,594.28,1250.0,582.0853,582.8286,581.1661,581.1661,1250.0
2022-12-02 10:30:00,594.69,594.88,594.39,594.46,800.0,581.567,581.7528,581.2736,581.3421,800.0
2022-12-02 10:40:00,595.82,596.74,595.82,596.74,400.0,582.6721,583.5718,582.6721,583.5718,400.0
2022-12-02 10:50:00,596.13,596.61,596.13,596.13,1088.0,582.9752,583.4446,582.9752,582.9752,1088.0
2022-12-02 11:00:00,595.51,597.68,595.51,597.68,1072.0,582.3689,584.491,582.3689,584.491,1072.0
2022-12-02 11:10:00,597.44,598.4,597.43,597.71,1073.0,584.2563,585.1951,584.2466,584.5204,1073.0
2022-12-02 11:20:00,598.64,599.58,598.36,599.34,1900.0,585.4299,586.3491,585.156,586.1144,1900.0
2022-12-02 11:30:00,599.73,599.74,598.87,599.26,1900.0,586.4958,586.5056,585.6548,586.0362,1900.0
2022-12-02 11:40:00,599.31,600.77,598.71,600.76,3023.0,586.0851,587.5129,585.4983,587.5031,3023.0
2022-12-02 11:50:00,599.85,600.35,599.71,600.35,854.0,586.6132,587.1021,586.4762,587.1021,854.0
2022-12-02 12:00:00,600.59,601.54,600.1,600.55,2300.0,587.3368,588.2659,586.8576,587.2977,2300.0
2022-12-02 12:10:00,600.74,601.43,600.54,601.14,2900.0,587.4835,588.1583,587.2879,587.8747,2900.0
2022-12-02 12:20:00,601.47,602.02,601.47,601.97,300.0,588.1974,588.7353,588.1974,588.6864,300.0
2022-12-02 12:30:00,601.83,602.06,601.16,601.17,1529.0,588.5495,588.7744,587.8942,587.904,1529.0
2022-12-02 12:40:00,600.8,600.8,600.66,600.77,1000.0,587.5422,587.5422,587.4053,587.5129,1000.0
2022-12-02 12:50:00,600.32,600.32,599.82,599.82,400.0,587.0728,587.0728,586.5838,586.5838,400.0
2022-12-02 13:00:00,599.4,599.48,598.95,598.95,765.0,586.1731,586.2513,585.733,585.733,765.0
2022-12-02 13:10:00,599.25,599.8,599.2,599.65,1000.0,586.0264,586.5643,585.9775,586.4176,1000.0
2022-12-02 13:20:00,599.85,600.0,599.09,600.0,1100.0,586.6132,586.7598,585.8699,586.7598,1100.0
2022-12-02 13:30:00,600.13,600.26,600.13,600.26,300.0,586.887,587.0141,586.887,587.0141,300.0
2022-12-02 13:40:00,600.57,600.63,600.45,600.63,400.0,587.3173,587.3759,587.1999,587.3759,400.0
2022-12-02 13:50:00,600.95,601.64,600.95,601.58,1444.0,587.6889,588.3637,587.6889,588.305,1444.0
2022-12-02 14:00:00,601.75,602.11,600.24,600.24,2381.0,588.4712,588.8233,586.9945,586.9945,2381.0
2022-12-02 14:10:00,600.17,601.0,600.16,600.89,2227.0,586.9261,587.7378,586.9163,587.6302,2227.0
2022-12-02 14:20:00,601.04,601.04,600.26,600.26,900.0,587.7769,587.7769,587.0141,587.0141,900.0
2022-12-02 14:30:00,600.28,600.74,600.22,600.38,2000.0,587.0337,587.4835,586.975,587.1315,2000.0
2022-12-02 14:40:00,600.56,600.84,600.56,600.84,300.0,587.3075,587.5813,587.3075,587.5813,300.0
2022-12-02 14:50:00,601.86,603.37,601.85,602.0,3695.0,588.5788,590.0555,588.569,588.7157,3695.0
2022-12-02 15:00:00,602.0,603.33,602.0,603.33,8085.0,588.7157,590.0164,588.7157,590.0164,8085.0
2022-12-02 15:10:00,603.0,603.97,603.0,603.97,1597.0,589.6936,590.6422,589.6936,590.6422,1597.0
2022-12-02 15:20:00,604.0,604.01,601.55,601.55,3210.0,590.6716,590.6814,588.2756,588.2756,3210.0
2022-12-02 15:30:00,601.78,601.79,600.41,601.01,3304.0,588.5006,588.5103,587.1608,587.7476,3304.0
2022-12-02 15:40:00,601.37,601.37,599.91,599.91,2687.0,588.0996,588.0996,586.6718,586.6718,2687.0
2022-12-02 15:50:00,600.11,602.39,599.82,601.88,20568.0,586.8674,589.0971,586.5838,588.5984,20568.0
2022-12-05 09:30:00,595.83,598.16,595.11,595.11,3458.0,582.6819,584.9604,581.9778,581.9778,3458.0
2022-12-05 09:40:00,595.18,595.18,589.3,590.39,2940.0,582.0462,582.0462,576.296,577.3619,2940.0
2022-12-05 09:50:00,588.85,590.05,587.74,588.92,1699.0,575.8559,577.0294,574.7704,575.9243,1699.0
2022-12-05 10:00:00,587.38,587.77,586.51,587.21,1225.0,574.4183,574.7997,573.5675,574.2521,1225.0
2022-12-05 10:10:00,589.47,590.11,588.84,589.37,1440.0,576.4622,577.0881,575.8461,576.3644,1440.0
2022-12-05 10:20:00,588.78,589.82,587.85,588.95,3791.0,575.7874,576.8045,574.878,575.9537,3791.0
2022-12-05 10:30:00,588.63,589.94,588.63,589.72,1100.0,575.6407,576.9218,575.6407,576.7067,1100.0
2022-12-05 10:40:00,590.08,590.61,589.83,590.61,1275.0,577.0587,577.5771,576.8143,577.5771,1275.0
2022-12-05 10:50:00,590.16,590.95,590.16,590.95,1361.0,577.137,577.9095,577.137,577.9095,1361.0
2022-12-05 11:00:00,591.66,592.55,591.53,592.55,1100.0,578.6039,579.4742,578.4767,579.4742,1100.0
2022-12-05 11:10:00,591.11,591.11,591.1,591.1,200.0,578.066,578.066,578.0562,578.0562,200.0
2022-12-05 11:20:00,590.73,591.54,590.73,591.32,400.0,577.6944,578.4865,577.6944,578.2714,400.0
2022-12-05 11:30:00,591.29,591.91,591.15,591.15,1627.0,578.242,578.8484,578.1051,578.1051,1627.0
2022-12-05 11:40:00,591.94,592.93,591.94,592.93,1220.0,578.8777,579.8459,578.8777,579.8459,1220.0
2022-12-05 11:50:00,592.68,592.96,591.54,591.59,1201.0,579.6014,579.8752,578.4865,578.5354,1201.0
2022-12-05 12:00:00,591.59,591.59,591.18,591.26,402.0,578.5354,578.5354,578.1345,578.2127,402.0
2022-12-05 12:10:00,591.53,592.36,591.53,592.36,1013.0,578.4767,579.2884,578.4767,579.2884,1013.0
2022-12-05 12:20:00,592.73,593.23,592.73,593.23,200.0,579.6503,580.1392,579.6503,580.1392,200.0
2022-12-05 12:30:00,592.98,592.98,591.23,591.99,1472.0,579.8948,579.8948,578.1834,578.9266,1472.0
2022-12-05 12:40:00,592.05,592.17,592.05,592.17,200.0,578.9853,579.1026,578.9853,579.1026,200.0
2022-12-05 12:50:00,591.22,591.79,591.2,591.26,2500.0,578.1736,578.731,578.154,578.2127,2500.0
2022-12-05 13:00:00,591.64,592.15,590.98,590.98,2220.0,578.5843,579.0831,577.9389,577.9389,2220.0
2022-12-05 13:10:00,591.26,591.7,590.46,590.62,8536.0,578.2127,578.643,577.4304,577.5868,8536.0
2022-12-05 13:20:00,589.47,590.5,589.47,590.5,525.0,576.4622,577.4695,576.4622,577.4695,525.0
2022-12-05 13:30:00,590.09,590.26,589.02,589.59,2405.0,577.0685,577.2348,576.0221,576.5796,2405.0
2022-12-05 13:40:00,589.87,589.91,588.76,588.76,1635.0,576.8534,576.8925,575.7679,575.7679,1635.0
2022-12-05 13:50:00,588.73,588.85,587.76,587.8,3560.0,575.7385,575.8559,574.7899,574.8291,3560.0
2022-12-05 14:00:00,587.11,587.83,586.51,587.18,3947.0,574.1543,574.8584,573.5675,574.2227,3947.0
2022-12-05 14:10:00,587.48,587.71,587.25,587.62,1208.0,574.5161,574.741,574.2912,574.653,1208.0
2022-12-05 14:20:00,586.81,586.84,585.61,586.0,2825.0,573.8609,573.8902,572.6874,573.0688,2825.0
2022-12-05 14:30:00,586.0,586.0,585.38,585.55,3395.0,573.0688,573.0688,572.4625,572.6287,3395.0
2022-12-05 14:40:00,585.1,585.3,584.8,584.88,2836.0,572.1886,572.3842,571.8953,571.9735,2836.0
2022-12-05 14:50:00,585.17,586.0,585.14,586.0,3294.0,572.2571,573.0688,572.2278,573.0688,3294.0
2022-12-05 15:00:00,586.53,586.84,586.48,586.79,1575.0,573.5871,573.8902,573.5382,573.8413,1575.0
2022-12-05 15:10:00,586.75,588.1,586.74,587.08,4537.0,573.8022,575.1224,573.7925,574.1249,4537.0
2022-12-05 15:20:00,586.68,587.0,585.33,585.37,2624.0,573.7338,574.0467,572.4136,572.4527,2624.0
2022-12-05 15:30:00,585.79,586.4,585.78,586.12,1944.0,572.8634,573.46,572.8536,573.1861,1944.0
2022-12-05 15:40:00,585.0,585.76,584.95,585.43,2814.0,572.0908,572.8341,572.042,572.5114,2814.0
2022-12-05 15:50:00,585.6,587.57,584.93,586.53,14778.0,572.6776,574.6041,572.0224,573.5871,14778.0
2022-12-06 09:30:00,588.11,590.03,582.93,582.93,5450.0,575.1322,577.0099,570.0665,570.0665,5450.0
2022-12-06 09:40:00,583.64,590.15,583.64,589.64,2816.0,570.7609,577.1272,570.7609,576.6285,2816.0
2022-12-06 09:50:00,589.33,591.45,586.84,586.84,9088.0,576.3253,578.3985,573.8902,573.8902,9088.0
2022-12-06 10:00:00,587.12,587.22,586.0,586.83,4190.0,574.1641,574.2619,573.0688,573.8805,4190.0
2022-12-06 10:10:00,587.1,588.93,585.79,586.65,5857.0,574.1445,575.9341,572.8634,573.7044,5857.0
2022-12-06 10:20:00,586.09,586.19,585.0,585.22,590.0,573.1568,573.2546,572.0908,572.306,590.0
2022-12-06 10:30:00,585.3,585.83,584.6,585.7,2653.0,572.3842,572.9025,571.6997,572.7754,2653.0
2022-12-06 10:40:00,584.5,586.95,584.47,586.46,1196.0,571.6019,573.9978,571.5725,573.5186,1196.0
2022-12-06 10:50:00,586.63,586.89,586.53,586.85,810.0,573.6849,573.9391,573.5871,573.9,810.0
2022-12-06 11:00:00,586.6,586.77,585.54,585.54,1997.0,573.6555,573.8218,572.6189,572.6189,1997.0
2022-12-06 11:10:00,585.81,586.32,583.55,583.78,1669.0,572.883,573.3817,570.6728,570.8978,1669.0
2022-12-06 11:20:00,583.57,584.68,583.57,584.57,1205.0,570.6924,571.7779,570.6924,571.6703,1205.0
2022-12-06 11:30:00,584.82,585.61,584.04,584.04,2530.0,571.9148,572.6874,571.152,571.152,2530.0
2022-12-06 11:40:00,584.45,585.99,584.4,585.99,1804.0,571.553,573.059,571.5041,573.059,1804.0
2022-12-06 11:50:00,585.5,585.61,585.08,585.61,1221.0,572.5798,572.6874,572.1691,572.6874,1221.0
2022-12-06 12:00:00,586.74,586.74,586.56,586.68,985.0,573.7925,573.7925,573.6164,573.7338,985.0
2022-12-06 12:10:00,586.65,586.66,585.1,585.11,1851.0,573.7044,573.7142,572.1886,572.1984,1851.0
2022-12-06 12:20:00,585.3,585.57,584.68,584.69,1500.0,572.3842,572.6483,571.7779,571.7877,1500.0
2022-12-06 12:30:00,584.88,585.63,584.59,584.97,2813.0,571.9735,572.7069,571.6899,572.0615,2813.0
2022-12-06 12:40:00,584.97,584.97,584.02,584.02,4054.0,572.0615,572.0615,571.1325,571.1325,4054.0
2022-12-06 12:50:00,583.92,584.0,582.97,582.97,1200.0,571.0347,571.1129,570.1056,570.1056,1200.0
2022-12-06 13:00:00,583.38,583.38,580.86,581.0,4451.0,570.5066,570.5066,568.0422,568.1791,4451.0
2022-12-06 13:10:00,581.41,581.43,580.81,580.81,1100.0,568.5801,568.5996,567.9933,567.9933,1100.0
2022-12-06 13:20:00,580.94,581.22,579.53,579.54,2490.0,568.1204,568.3943,566.7416,566.7513,2490.0
2022-12-06 13:30:00,579.88,580.57,579.88,580.51,999.0,567.0838,567.7586,567.0838,567.6999,999.0
2022-12-06 13:40:00,580.81,581.21,580.08,580.21,1568.0,567.9933,568.3845,567.2794,567.4065,1568.0
2022-12-06 13:50:00,580.43,581.29,579.47,581.29,2856.0,567.6217,568.4627,566.6829,568.4627,2856.0
2022-12-06 14:00:00,581.18,581.18,579.76,579.76,1141.0,568.3551,568.3551,566.9665,566.9665,1141.0
2022-12-06 14:10:00,579.81,579.82,579.04,579.05,1702.0,567.0154,567.0252,566.2624,566.2721,1702.0
2022-12-06 14:20:00,578.77,579.17,577.78,578.05,2808.0,565.9983,566.3895,565.0302,565.2942,2808.0
2022-12-06 14:30:00,578.38,578.39,577.01,577.16,3882.0,565.6169,565.6267,564.2772,564.4239,3882.0
2022-12-06 14:40:00,577.33,577.66,576.62,576.62,3236.0,564.5901,564.9128,563.8958,563.8958,3236.0
2022-12-06 14:50:00,576.25,577.52,575.96,576.76,4289.0,563.5339,564.7759,563.2503,564.0327,4289.0
2022-12-06 15:00:00,576.94,577.92,576.94,577.66,4601.0,564.2087,565.1671,564.2087,564.9128,4601.0
2022-12-06 15:10:00,577.46,577.86,576.78,577.02,3000.0,564.7172,565.1084,564.0522,564.2869,3000.0
2022-12-06 15:20:00,577.69,578.39,577.61,577.85,2417.0,564.9422,565.6267,564.8639,565.0986,2417.0
2022-12-06 15:30:00,578.62,579.93,578.62,579.33,6717.0,565.8516,567.1327,565.8516,566.546,6717.0
2022-12-06 15:40:00,579.96,580.65,579.5,580.36,4683.0,567.1621,567.8368,566.7122,567.5532,4683.0
2022-12-06 15:50:00,580.2,581.21,579.28,580.32,14898.0,567.3968,568.3845,566.4971,567.5141,14898.0
2022-12-07 09:30:00,579.42,581.96,577.62,581.65,2584.0,566.634,569.1179,564.8737,568.8148,2584.0
2022-12-07 09:40:00,583.65,586.49,583.65,586.31,3600.0,570.7706,573.548,570.7706,573.3719,3600.0
2022-12-07 09:50:00,586.31,586.61,584.63,585.07,5162.0,573.3719,573.6653,571.729,572.1593,5162.0
2022-12-07 10:00:00,584.63,586.24,583.58,585.48,1517.0,571.729,573.3035,570.7022,572.5603,1517.0
2022-12-07 10:10:00,585.14,585.99,584.45,585.7,1200.0,572.2278,573.059,571.553,572.7754,1200.0
2022-12-07 10:20:00,586.58,587.56,586.41,587.36,1960.0,573.636,574.5944,573.4697,574.3988,1960.0
2022-12-07 10:30:00,589.24,589.36,587.01,587.01,6900.0,576.2373,576.3546,574.0565,574.0565,6900.0
2022-12-07 10:40:00,587.02,588.99,587.02,588.93,967.0,574.0663,575.9928,574.0663,575.9341,967.0
2022-12-07 10:50:00,589.36,590.25,589.36,590.25,1607.0,576.3546,577.225,576.3546,577.225,1607.0
2022-12-07 11:00:00,590.57,592.21,590.3,592.21,3100.0,577.5379,579.1417,577.2739,579.1417,3100.0
2022-12-07 11:10:00,591.94,592.07,589.37,590.7,7403.0,578.8777,579.0048,576.3644,577.6651,7403.0
2022-12-07 11:20:00,590.72,590.72,588.99,589.01,2178.0,577.6846,577.6846,575.9928,576.0124,2178.0
2022-12-07 11:30:00,588.62,589.6,588.62,589.2,2341.0,575.631,576.5893,575.631,576.1982,2341.0
2022-12-07 11:40:00,588.9,588.9,588.66,588.66,1016.0,575.9048,575.9048,575.6701,575.6701,1016.0
2022-12-07 11:50:00,588.66,589.34,587.54,589.34,2391.0,575.6701,576.3351,574.5748,576.3351,2391.0
2022-12-07 12:00:00,589.2,589.36,588.75,589.36,500.0,576.1982,576.3546,575.7581,576.3546,500.0
2022-12-07 12:10:00,589.03,590.88,589.03,590.88,800.0,576.0319,577.8411,576.0319,577.8411,800.0
2022-12-07 12:20:00,590.91,590.91,590.27,590.27,1243.0,577.8704,577.8704,577.2446,577.2446,1243.0
2022-12-07 12:30:00,590.08,590.77,589.79,590.06,3420.0,577.0587,577.7335,576.7751,577.0392,3420.0
2022-12-07 12:40:00,590.09,591.13,590.08,590.08,3363.0,577.0685,578.0856,577.0587,577.0587,3363.0
2022-12-07 12:50:00,590.44,590.81,589.84,590.25,2939.0,577.4108,577.7726,576.824,577.225,2939.0
2022-12-07 13:00:00,590.21,590.21,589.76,590.15,900.0,577.1859,577.1859,576.7458,577.1272,900.0
2022-12-07 13:10:00,590.05,590.44,589.96,590.03,6301.0,577.0294,577.4108,576.9414,577.0099,6301.0
2022-12-07 13:20:00,589.9,589.98,589.35,589.35,701.0,576.8827,576.961,576.3449,576.3449,701.0
2022-12-07 13:30:00,589.46,589.46,588.59,588.59,400.0,576.4524,576.4524,575.6016,575.6016,400.0
2022-12-07 13:40:00,589.04,589.28,588.98,588.99,500.0,576.0417,576.2764,575.983,575.9928,500.0
2022-12-07 13:50:00,588.67,588.67,588.21,588.21,400.0,575.6799,575.6799,575.23,575.23,400.0
2022-12-07 14:00:00,588.07,588.29,587.15,587.55,1600.0,575.0931,575.3082,574.1934,574.5846,1600.0
2022-12-07 14:10:00,588.0,588.15,587.85,588.11,723.0,575.0246,575.1713,574.878,575.1322,723.0
2022-12-07 14:20:00,587.46,588.98,587.45,588.98,6403.0,574.4966,575.983,574.4868,575.983,6403.0
2022-12-07 14:30:00,588.9,589.44,588.9,589.44,300.0,575.9048,576.4329,575.9048,576.4329,300.0
2022-12-07 14:40:00,589.16,589.62,589.01,589.62,1120.0,576.159,576.6089,576.0124,576.6089,1120.0
2022-12-07 14:50:00,589.02,589.06,588.45,588.51,1500.0,576.0221,576.0613,575.4647,575.5234,1500.0
2022-12-07 15:00:00,588.28,589.08,587.62,587.63,1215.0,575.2985,576.0808,574.653,574.6628,1215.0
2022-12-07 15:10:00,587.37,587.48,586.5,586.5,1918.0,574.4085,574.5161,573.5577,573.5577,1918.0
2022-12-07 15:20:00,586.3,586.36,585.71,586.0,2135.0,573.3622,573.4208,572.7852,573.0688,2135.0
2022-12-07 15:30:00,586.02,586.99,586.02,586.48,5339.0,573.0883,574.0369,573.0883,573.5382,5339.0
2022-12-07 15:40:00,586.34,586.89,586.0,586.83,5286.0,573.4013,573.9391,573.0688,573.8805,5286.0
2022-12-07 15:50:00,586.56,587.4,586.1,586.71,9277.0,573.6164,574.4379,573.1666,573.7631,9277.0
2022-12-08 09:30:00,589.98,594.17,589.92,594.17,4201.0,576.961,581.0585,576.9023,581.0585,4201.0
2022-12-08 09:40:00,593.96,593.96,592.37,592.37,1460.0,580.8531,580.8531,579.2982,579.2982,1460.0
2022-12-08 09:50:00,593.46,595.05,591.37,594.78,6705.0,580.3642,581.9191,578.3203,581.655,6705.0
2022-12-08 10:00:00,594.86,594.86,592.27,593.54,1723.0,581.7333,581.7333,579.2004,580.4424,1723.0
2022-12-08 10:10:00,593.51,593.51,592.14,592.34,1958.0,580.4131,580.4131,579.0733,579.2689,1958.0
2022-12-08 10:20:00,593.34,595.28,593.14,594.84,1400.0,580.2468,582.144,580.0512,581.7137,1400.0
2022-12-08 10:30:00,594.57,594.68,594.26,594.46,1230.0,581.4497,581.5572,581.1465,581.3421,1230.0
2022-12-08 10:40:00,594.62,595.19,594.24,595.19,1509.0,581.4986,582.056,581.1269,582.056,1509.0
2022-12-08 10:50:00,594.88,595.56,594.24,594.25,3321.0,581.7528,582.4178,581.1269,581.1367,3321.0
2022-12-08 11:00:00,594.57,594.57,593.06,593.26,1200.0,581.4497,581.4497,579.973,580.1686,1200.0
2022-12-08 11:10:00,593.24,593.25,592.28,592.66,2297.0,580.149,580.1588,579.2102,579.5818,2297.0
2022-12-08 11:20:00,593.04,594.5,592.43,594.5,2160.0,579.9534,581.3812,579.3569,581.3812,2160.0
2022-12-08 11:30:00,594.5,594.84,594.5,594.76,1562.0,581.3812,581.7137,581.3812,581.6355,1562.0
2022-12-08 11:40:00,594.93,595.39,594.33,595.17,4227.0,581.8017,582.2516,581.215,582.0364,4227.0
2022-12-08 11:50:00,594.52,595.75,594.51,595.75,2316.0,581.4008,582.6036,581.391,582.6036,2316.0
2022-12-08 12:00:00,595.88,596.12,595.13,595.97,1538.0,582.7308,582.9655,581.9973,582.8188,1538.0
2022-12-08 12:10:00,596.27,596.83,595.18,596.58,3300.0,583.1122,583.6598,582.0462,583.4153,3300.0
2022-12-08 12:20:00,596.45,597.22,595.99,596.12,4198.0,583.2882,584.0412,582.8383,582.9655,4198.0
2022-12-08 12:30:00,596.11,597.03,596.11,596.58,3420.0,582.9557,583.8554,582.9557,583.4153,3420.0
2022-12-08 12:40:00,596.36,596.7,596.15,596.15,700.0,583.2002,583.5327,582.9948,582.9948,700.0
2022-12-08 12:50:00,595.85,597.26,595.84,596.94,1000.0,582.7014,584.0803,582.6916,583.7674,1000.0
2022-12-08 13:00:00,596.91,597.08,596.62,596.83,3006.0,583.738,583.9043,583.4544,583.6598,3006.0
2022-12-08 13:10:00,597.46,597.46,595.68,596.1,4683.0,584.2759,584.2759,582.5352,582.9459,4683.0
2022-12-08 13:20:00,596.07,596.84,595.86,596.52,3191.0,582.9166,583.6696,582.7112,583.3566,3191.0
2022-12-08 13:30:00,597.02,597.82,596.56,597.22,1700.0,583.8456,584.6279,583.3958,584.0412,1700.0
2022-12-08 13:40:00,597.28,597.38,596.45,596.73,3600.0,584.0999,584.1977,583.2882,583.562,3600.0
2022-12-08 13:50:00,596.27,596.27,595.06,595.12,1800.0,583.1122,583.1122,581.9289,581.9875,1800.0
2022-12-08 14:00:00,594.99,594.99,591.78,591.78,3700.0,581.8604,581.8604,578.7212,578.7212,3700.0
2022-12-08 14:10:00,591.72,592.09,591.33,591.75,3981.0,578.6626,579.0244,578.2812,578.6919,3981.0
2022-12-08 14:20:00,591.79,591.98,591.13,591.13,2242.0,578.731,578.9168,578.0856,578.0856,2242.0
2022-12-08 14:30:00,590.86,592.09,590.55,592.09,3004.0,577.8215,579.0244,577.5184,579.0244,3004.0
2022-12-08 14:40:00,591.99,592.07,591.53,591.54,2759.0,578.9266,579.0048,578.4767,578.4865,2759.0
2022-12-08 14:50:00,591.38,592.2,591.16,591.43,4454.0,578.3301,579.132,578.1149,578.379,4454.0
2022-12-08 15:00:00,590.83,591.24,590.74,591.09,3300.0,577.7922,578.1931,577.7042,578.0465,3300.0
2022-12-08 15:10:00,591.13,591.54,590.91,591.09,3797.0,578.0856,578.4865,577.8704,578.0465,3797.0
2022-12-08 15:20:00,591.25,592.14,590.92,592.07,3900.0,578.2029,579.0733,577.8802,579.0048,3900.0
2022-12-08 15:30:00,592.0,592.65,591.6,591.6,4360.0,578.9364,579.572,578.5452,578.5452,4360.0
2022-12-08 15:40:00,591.64,591.65,590.74,590.91,11097.0,578.5843,578.5941,577.7042,577.8704,11097.0
2022-12-08 15:50:00,590.59,593.46,590.59,592.76,30483.0,577.5575,580.3642,577.5575,579.6796,30483.0
2022-12-09 09:30:00,593.76,593.76,593.76,593.76,1799.0,580.6575,580.6575,580.6575,580.6575,1799.0
2022-12-09 09:40:00,596.11,597.5,595.21,596.65,2292.0,582.9557,584.315,582.0755,583.4838,2292.0
2022-12-09 09:50:00,594.02,594.02,593.1,594.01,500.0,580.9118,580.9118,580.0121,580.902,500.0
2022-12-09 10:00:00,595.7,595.99,593.89,594.71,1728.0,582.5547,582.8383,580.7847,581.5866,1728.0
2022-12-09 10:10:00,593.17,593.17,592.73,592.74,800.0,580.0806,580.0806,579.6503,579.66,800.0
2022-12-09 10:20:00,592.82,592.96,591.17,591.26,2038.0,579.7383,579.8752,578.1247,578.2127,2038.0
2022-12-09 10:30:00,591.92,592.78,591.92,592.78,1909.0,578.8581,579.6992,578.8581,579.6992,1909.0
2022-12-09 10:40:00,591.89,592.29,591.89,592.01,500.0,578.8288,579.22,578.8288,578.9462,500.0
2022-12-09 10:50:00,592.24,592.24,591.02,591.02,502.0,579.1711,579.1711,577.978,577.978,502.0
2022-12-09 11:00:00,591.77,593.93,590.81,591.78,3302.0,578.7115,580.8238,577.7726,578.7212,3302.0
2022-12-09 11:10:00,591.58,591.58,591.33,591.33,300.0,578.5256,578.5256,578.2812,578.2812,300.0
2022-12-09 11:20:00,591.2,591.26,591.02,591.12,700.0,578.154,578.2127,577.978,578.0758,700.0
2022-12-09 11:30:00,591.5,592.15,591.37,591.6,1278.0,578.4474,579.0831,578.3203,578.5452,1278.0
2022-12-09 11:40:00,591.56,592.19,590.82,591.91,950.0,578.5061,579.1222,577.7824,578.8484,950.0
2022-12-09 11:50:00,592.32,592.52,592.31,592.48,410.0,579.2493,579.4449,579.2395,579.4058,410.0
2022-12-09 12:00:00,592.43,592.68,592.16,592.16,1534.0,579.3569,579.6014,579.0928,579.0928,1534.0
2022-12-09 12:10:00,592.28,592.35,591.79,591.96,1815.0,579.2102,579.2787,578.731,578.8973,1815.0
2022-12-09 12:20:00,592.08,592.13,591.76,592.08,700.0,579.0146,579.0635,578.7017,579.0146,700.0
2022-12-09 12:30:00,592.25,593.12,590.97,593.12,5800.0,579.1809,580.0317,577.9291,580.0317,5800.0
2022-12-09 12:40:00,593.12,593.36,592.0,592.0,742.0,580.0317,580.2664,578.9364,578.9364,742.0
2022-12-09 12:50:00,592.52,592.71,592.52,592.71,200.0,579.4449,579.6307,579.4449,579.6307,200.0
2022-12-09 13:00:00,592.64,592.64,592.64,592.64,100.0,579.5623,579.5623,579.5623,579.5623,100.0
2022-12-09 13:10:00,592.64,592.64,592.64,592.64,0.0,579.5623,579.5623,579.5623,579.5623,0.0
2022-12-09 13:20:00,592.07,592.07,591.15,591.15,740.0,579.0048,579.0048,578.1051,578.1051,740.0
2022-12-09 13:30:00,591.15,591.38,590.59,590.59,1500.0,578.1051,578.3301,577.5575,577.5575,1500.0
2022-12-09 13:40:00,591.07,591.16,590.73,590.73,400.0,578.0269,578.1149,577.6944,577.6944,400.0
2022-12-09 13:50:00,590.74,590.74,588.81,589.06,1875.0,577.7042,577.7042,575.8168,576.0613,1875.0
2022-12-09 14:00:00,589.27,589.27,588.58,588.59,700.0,576.2666,576.2666,575.5918,575.6016,700.0
2022-12-09 14:10:00,588.4,588.53,588.36,588.39,500.0,575.4158,575.543,575.3767,575.406,500.0
2022-12-09 14:20:00,589.25,589.26,588.64,589.24,900.0,576.2471,576.2568,575.6505,576.2373,900.0
2022-12-09 14:30:00,589.02,589.4,588.81,589.07,1002.0,576.0221,576.3938,575.8168,576.071,1002.0
2022-12-09 14:40:00,588.84,589.57,588.4,589.11,1320.0,575.8461,576.56,575.4158,576.1102,1320.0
2022-12-09 14:50:00,589.5,590.24,589.09,590.24,1007.0,576.4915,577.2152,576.0906,577.2152,1007.0
2022-12-09 15:00:00,590.1,590.46,589.47,589.47,3060.0,577.0783,577.4304,576.4622,576.4622,3060.0
2022-12-09 15:10:00,589.45,590.1,589.0,589.72,3467.0,576.4426,577.0783,576.0026,576.7067,3467.0
2022-12-09 15:20:00,589.67,589.67,589.66,589.67,100.0,576.6578,576.6578,576.648,576.6578,100.0
2022-12-09 15:30:00,589.18,589.9,589.18,589.35,700.0,576.1786,576.8827,576.1786,576.3449,700.0
2022-12-09 15:40:00,588.87,589.12,588.66,588.72,1400.0,575.8754,576.1199,575.6701,575.7288,1400.0
2022-12-09 15:50:00,587.92,588.68,587.3,588.01,6277.0,574.9464,575.6896,574.3401,575.0344,6277.0
2022-12-12 09:30:00,590.12,590.12,588.61,588.61,1734.0,577.0979,577.0979,575.6212,575.6212,1734.0
2022-12-12 09:40:00,588.63,589.86,588.2,589.86,1800.0,575.6407,576.8436,575.2202,576.8436,1800.0
2022-12-12 09:50:00,589.38,590.82,589.21,589.27,1859.0,576.3742,577.7824,576.2079,576.2666,1859.0
2022-12-12 10:00:00,590.35,590.35,589.43,589.44,1147.0,577.3228,577.3228,576.4231,576.4329,1147.0
2022-12-12 10:10:00,589.61,589.61,587.4,587.4,1714.0,576.5991,576.5991,574.4379,574.4379,1714.0
2022-12-12 10:20:00,587.31,588.19,587.06,587.07,1337.0,574.3499,575.2105,574.1054,574.1152,1337.0
2022-12-12 10:30:00,587.06,587.24,586.99,587.14,1200.0,574.1054,574.2814,574.0369,574.1836,1200.0
2022-12-12 10:40:00,587.24,588.09,587.24,587.6,2052.0,574.2814,575.1127,574.2814,574.6335,2052.0
2022-12-12 10:50:00,587.43,587.43,586.42,586.81,1208.0,574.4672,574.4672,573.4795,573.8609,1208.0
2022-12-12 11:00:00,586.64,587.22,585.48,587.06,2800.0,573.6947,574.2619,572.5603,574.1054,2800.0
2022-12-12 11:10:00,587.29,587.29,587.04,587.04,300.0,574.3303,574.3303,574.0858,574.0858,300.0
2022-12-12 11:20:00,587.52,588.27,587.52,588.27,1537.0,574.5552,575.2887,574.5552,575.2887,1537.0
2022-12-12 11:30:00,588.27,588.27,587.06,587.07,1620.0,575.2887,575.2887,574.1054,574.1152,1620.0
2022-12-12 11:40:00,587.2,587.2,586.67,586.67,305.0,574.2423,574.2423,573.724,573.724,305.0
2022-12-12 11:50:00,586.58,586.85,586.02,586.19,1115.0,573.636,573.9,573.0883,573.2546,1115.0
2022-12-12 12:00:00,586.44,586.68,585.84,585.84,2500.0,573.4991,573.7338,572.9123,572.9123,2500.0
2022-12-12 12:10:00,585.92,588.32,585.91,588.31,1400.0,572.9905,575.3376,572.9808,575.3278,1400.0
2022-12-12 12:20:00,589.01,589.01,587.89,588.16,600.0,576.0124,576.0124,574.9171,575.1811,600.0
2022-12-12 12:30:00,588.16,588.76,587.89,588.76,2953.0,575.1811,575.7679,574.9171,575.7679,2953.0
2022-12-12 12:40:00,589.34,589.34,587.64,588.0,3298.0,576.3351,576.3351,574.6726,575.0246,3298.0
2022-12-12 12:50:00,587.94,589.17,587.68,588.51,1200.0,574.966,576.1688,574.7117,575.5234,1200.0
2022-12-12 13:00:00,588.67,589.02,588.4,588.53,665.0,575.6799,576.0221,575.4158,575.543,665.0
2022-12-12 13:10:00,588.26,588.26,587.91,587.91,200.0,575.2789,575.2789,574.9366,574.9366,200.0
2022-12-12 13:20:00,588.44,588.44,587.86,588.22,1675.0,575.4549,575.4549,574.8877,575.2398,1675.0
2022-12-12 13:30:00,587.89,588.75,587.78,588.75,1710.0,574.9171,575.7581,574.8095,575.7581,1710.0
2022-12-12 13:40:00,588.62,589.97,588.62,589.5,1006.0,575.631,576.9512,575.631,576.4915,1006.0
2022-12-12 13:50:00,589.97,590.06,589.22,590.06,600.0,576.9512,577.0392,576.2177,577.0392,600.0
2022-12-12 14:00:00,589.86,590.33,589.69,589.69,1765.0,576.8436,577.3032,576.6774,576.6774,1765.0
2022-12-12 14:10:00,589.67,590.1,589.67,589.78,1200.0,576.6578,577.0783,576.6578,576.7654,1200.0
2022-12-12 14:20:00,589.68,589.68,589.05,589.38,800.0,576.6676,576.6676,576.0515,576.3742,800.0
2022-12-12 14:30:00,589.49,589.73,589.12,589.56,1140.0,576.4818,576.7165,576.1199,576.5502,1140.0
2022-12-12 14:40:00,589.78,589.98,589.23,589.51,1301.0,576.7654,576.961,576.2275,576.5013,1301.0
2022-12-12 14:50:00,589.18,591.74,589.18,591.65,1000.0,576.1786,578.6821,576.1786,578.5941,1000.0
2022-12-12 15:00:00,591.73,592.17,591.13,591.94,2198.0,578.6723,579.1026,578.0856,578.8777,2198.0
2022-12-12 15:10:00,592.07,592.22,591.13,591.21,7579.0,579.0048,579.1515,578.0856,578.1638,7579.0
2022-12-12 15:20:00,591.43,591.94,591.25,591.38,4300.0,578.379,578.8777,578.2029,578.3301,4300.0
2022-12-12 15:30:00,591.47,592.26,591.47,591.88,6959.0,578.4181,579.1906,578.4181,578.819,6959.0
2022-12-12 15:40:00,591.87,592.08,591.31,591.55,6531.0,578.8092,579.0146,578.2616,578.4963,6531.0
2022-12-12 15:50:00,590.54,593.22,590.53,593.22,26146.0,577.5086,580.1295,577.4988,580.1295,26146.0
2022-12-13 09:30:00,605.95,605.95,600.92,603.69,4002.0,592.5785,592.5785,587.6595,590.3684,4002.0
2022-12-13 09:40:00,597.95,599.12,596.88,598.25,5541.0,584.7551,585.8993,583.7087,585.0485,5541.0
2022-12-13 09:50:00,599.49,602.78,598.57,601.02,7327.0,586.2611,589.4785,585.3614,587.7573,7327.0
2022-12-13 10:00:00,602.04,603.35,600.54,601.07,3532.0,588.7548,590.0359,587.2879,587.8062,3532.0
2022-12-13 10:10:00,600.85,600.85,596.4,596.45,4736.0,587.5911,587.5911,583.2393,583.2882,4736.0
2022-12-13 10:20:00,596.49,597.48,595.08,596.1,1773.0,583.3273,584.2955,581.9484,582.9459,1773.0
2022-12-13 10:30:00,595.33,597.28,595.08,595.48,1780.0,582.1929,584.0999,581.9484,582.3396,1780.0
2022-12-13 10:40:00,593.77,594.63,592.46,592.46,1900.0,580.6673,581.5083,579.3862,579.3862,1900.0
2022-12-13 10:50:00,591.44,592.29,590.96,591.77,4568.0,578.3887,579.22,577.9193,578.7115,4568.0
2022-12-13 11:00:00,591.38,591.38,589.43,590.28,7885.0,578.3301,578.3301,576.4231,577.2543,7885.0
2022-12-13 11:10:00,590.22,590.37,588.35,588.35,1935.0,577.1957,577.3423,575.3669,575.3669,1935.0
2022-12-13 11:20:00,588.22,588.41,587.31,588.13,3359.0,575.2398,575.4256,574.3499,575.1518,3359.0
2022-12-13 11:30:00,588.61,591.14,588.61,590.29,4214.0,575.6212,578.0954,575.6212,577.2641,4214.0
2022-12-13 11:40:00,590.38,590.41,587.32,588.11,2353.0,577.3521,577.3815,574.3597,575.1322,2353.0
2022-12-13 11:50:00,587.99,587.99,584.11,585.94,3829.0,575.0149,575.0149,571.2205,573.0101,3829.0
2022-12-13 12:00:00,586.13,586.52,585.19,585.19,2366.0,573.1959,573.5773,572.2767,572.2767,2366.0
2022-12-13 12:10:00,585.39,585.5,580.68,581.18,3913.0,572.4722,572.5798,567.8662,568.3551,3913.0
2022-12-13 12:20:00,580.39,582.35,580.15,580.81,5848.0,567.5826,569.4993,567.3479,567.9933,5848.0
2022-12-13 12:30:00,580.51,581.31,580.06,581.19,3511.0,567.6999,568.4823,567.2599,568.3649,3511.0
2022-12-13 12:40:00,580.99,581.13,578.54,578.79,1701.0,568.1693,568.3062,565.7734,566.0179,1701.0
2022-12-13 12:50:00,578.39,578.82,576.96,578.58,2761.0,565.6267,566.0472,564.2283,565.8125,2761.0
2022-12-13 13:00:00,578.3,581.1,578.3,579.25,5890.0,565.5387,568.2769,565.5387,566.4677,5890.0
2022-12-13 13:10:00,579.26,579.93,578.03,579.75,7101.0,566.4775,567.1327,565.2747,566.9567,7101.0
2022-12-13 13:20:00,579.75,581.46,579.74,581.1,3400.0,566.9567,568.629,566.9469,568.2769,3400.0
2022-12-13 13:30:00,581.07,582.16,579.09,579.62,3508.0,568.2476,569.3135,566.3113,566.8296,3508.0
2022-12-13 13:40:00,579.62,580.54,578.67,578.98,3803.0,566.8296,567.7293,565.9005,566.2037,3803.0
2022-12-13 13:50:00,578.9,579.46,576.72,578.59,3941.0,566.1255,566.6731,563.9936,565.8223,3941.0
2022-12-13 14:00:00,579.01,579.06,576.86,577.68,5273.0,566.233,566.2819,564.1305,564.9324,5273.0
2022-12-13 14:10:00,577.71,578.4,577.33,578.0,2694.0,564.9617,565.6365,564.5901,565.2453,2694.0
2022-12-13 14:20:00,577.65,578.5,577.38,578.5,2575.0,564.903,565.7343,564.639,565.7343,2575.0
2022-12-13 14:30:00,578.49,580.35,578.43,580.27,3380.0,565.7245,567.5435,565.6658,567.4652,3380.0
2022-12-13 14:40:00,580.43,581.75,580.25,581.43,2475.0,567.6217,568.9126,567.4457,568.5996,2475.0
2022-12-13 14:50:00,581.08,581.4,579.16,579.87,2199.0,568.2573,568.5703,566.3797,567.0741,2199.0
2022-12-13 15:00:00,579.69,579.72,577.92,579.59,2514.0,566.898,566.9274,565.1671,566.8002,2514.0
2022-12-13 15:10:00,579.32,579.89,578.55,579.75,2238.0,566.5362,567.0936,565.7832,566.9567,2238.0
2022-12-13 15:20:00,579.76,580.76,579.41,580.49,4600.0,566.9665,567.9444,566.6242,567.6804,4600.0
2022-12-13 15:30:00,581.0,583.67,581.0,582.26,2101.0,568.1791,570.7902,568.1791,569.4113,2101.0
2022-12-13 15:40:00,582.26,583.39,581.64,583.39,7032.0,569.4113,570.5164,568.805,570.5164,7032.0
2022-12-13 15:50:00,583.36,584.93,583.36,584.92,13325.0,570.487,572.0224,570.487,572.0126,13325.0
2022-12-14 09:30:00,585.38,588.0,585.38,587.4,2935.0,572.4625,575.0246,572.4625,574.4379,2935.0
2022-12-14 09:40:00,587.96,587.96,587.34,587.35,300.0,574.9855,574.9855,574.3792,574.389,300.0
2022-12-14 09:50:00,587.1,587.59,585.75,585.75,3200.0,574.1445,574.6237,572.8243,572.8243,3200.0
2022-12-14 10:00:00,586.25,586.25,584.8,584.92,1781.0,573.3133,573.3133,571.8953,572.0126,1781.0
2022-12-14 10:10:00,584.0,584.33,583.02,583.02,1093.0,571.1129,571.4356,570.1545,570.1545,1093.0
2022-12-14 10:20:00,582.89,583.2,582.29,583.17,400.0,570.0274,570.3306,569.4406,570.3012,400.0
2022-12-14 10:30:00,583.1,584.48,582.81,584.24,5543.0,570.2328,571.5823,569.9492,571.3476,5543.0
2022-12-14 10:40:00,584.59,584.6,583.02,583.26,2409.0,571.6899,571.6997,570.1545,570.3892,2409.0
2022-12-14 10:50:00,583.42,583.96,582.96,583.96,2208.0,570.5457,571.0738,570.0959,571.0738,2208.0
2022-12-14 11:00:00,584.0,584.6,583.42,583.42,4941.0,571.1129,571.6997,570.5457,570.5457,4941.0
2022-12-14 11:10:00,583.42,584.27,583.42,584.01,1500.0,570.5457,571.377,570.5457,571.1227,1500.0
2022-12-14 11:20:00,583.75,584.15,583.69,583.99,1502.0,570.8684,571.2596,570.8098,571.1031,1502.0
2022-12-14 11:30:00,583.99,584.45,583.71,584.21,6428.0,571.1031,571.553,570.8293,571.3183,6428.0
2022-12-14 11:40:00,583.79,583.99,583.0,583.01,1200.0,570.9075,571.1031,570.135,570.1448,1200.0
2022-12-14 11:50:00,582.98,582.98,581.22,581.57,3135.0,570.1154,570.1154,568.3943,568.7365,3135.0
2022-12-14 12:00:00,581.07,581.61,580.98,581.43,1600.0,568.2476,568.7757,568.1596,568.5996,1600.0
2022-12-14 12:10:00,581.4,581.4,581.06,581.31,700.0,568.5703,568.5703,568.2378,568.4823,700.0
2022-12-14 12:20:00,581.14,581.87,581.14,581.69,1722.0,568.316,569.0299,568.316,568.8539,1722.0
2022-12-14 12:30:00,582.13,583.31,581.66,582.73,3499.0,569.2842,570.4381,568.8246,569.8709,3499.0
2022-12-14 12:40:00,582.5,582.5,582.49,582.5,200.0,569.646,569.646,569.6362,569.646,200.0
2022-12-14 12:50:00,582.63,582.63,581.82,582.16,10669.0,569.7731,569.7731,568.981,569.3135,10669.0
2022-12-14 13:00:00,582.48,582.76,582.1,582.1,1999.0,569.6265,569.9003,569.2548,569.2548,1999.0
2022-12-14 13:10:00,582.47,582.6,581.89,581.89,1426.0,569.6167,569.7438,569.0495,569.0495,1426.0
2022-12-14 13:20:00,582.12,582.12,581.56,581.56,2538.0,569.2744,569.2744,568.7268,568.7268,2538.0
2022-12-14 13:30:00,581.84,582.27,581.44,582.05,3591.0,569.0006,569.4211,568.6094,569.2059,3591.0
2022-12-14 13:40:00,582.03,582.49,581.52,581.54,2340.0,569.1864,569.6362,568.6876,568.7072,2340.0
2022-12-14 13:50:00,581.4,581.86,581.4,581.77,2300.0,568.5703,569.0201,568.5703,568.9321,2300.0
2022-12-14 14:00:00,580.94,581.86,574.19,574.19,14464.0,568.1204,569.0201,561.5194,561.5194,14464.0
2022-12-14 14:10:00,574.87,577.2,573.98,577.2,3072.0,562.1844,564.463,561.314,564.463,3072.0
2022-12-14 14:20:00,577.1,577.1,575.76,575.76,4500.0,564.3652,564.3652,563.0547,563.0547,4500.0
2022-12-14 14:30:00,575.87,575.87,572.22,573.35,3930.0,563.1623,563.1623,559.5929,560.6979,3930.0
2022-12-14 14:40:00,572.75,575.17,570.27,571.91,5500.0,560.1112,562.4778,557.6859,559.2897,5500.0
2022-12-14 14:50:00,573.27,574.85,571.96,573.33,3098.0,560.6197,562.1648,559.3386,560.6784,3098.0
2022-12-14 15:00:00,573.75,576.19,572.11,575.85,2000.0,561.0891,563.4753,559.4853,563.1428,2000.0
2022-12-14 15:10:00,577.72,579.18,575.62,575.87,3336.0,564.9715,566.3993,562.9178,563.1623,3336.0
2022-12-14 15:20:00,576.89,576.9,572.85,572.85,3344.0,564.1598,564.1696,560.209,560.209,3344.0
2022-12-14 15:30:00,572.3,573.96,571.94,573.73,6574.0,559.6711,561.2945,559.319,561.0695,6574.0
2022-12-14 15:40:00,573.82,574.69,573.26,573.26,7766.0,561.1576,562.0084,560.6099,560.6099,7766.0
2022-12-14 15:50:00,573.75,576.13,572.84,575.14,26970.0,561.0891,563.4166,560.1992,562.4484,26970.0
2022-12-15 09:30:00,570.77,572.17,567.74,568.25,5654.0,558.1749,559.544,555.2117,555.7105,5654.0
2022-12-15 09:40:00,567.85,568.71,567.0,568.71,1451.0,555.3193,556.1603,554.4881,556.1603,1451.0
2022-12-15 09:50:00,570.0,570.0,563.86,564.33,4883.0,557.4219,557.4219,551.4173,551.877,4883.0
2022-12-15 10:00:00,565.08,565.08,562.95,564.32,2932.0,552.6104,552.6104,550.5274,551.8672,2932.0
2022-12-15 10:10:00,565.38,565.85,564.78,565.29,3005.0,552.9038,553.3634,552.317,552.8158,3005.0
2022-12-15 10:20:00,565.19,565.22,563.91,565.1,2406.0,552.718,552.7473,551.4662,552.63,2406.0
2022-12-15 10:30:00,564.92,566.23,564.3,566.23,1300.0,552.454,553.735,551.8476,553.735,1300.0
2022-12-15 10:40:00,566.78,566.78,565.37,565.37,1500.0,554.2729,554.2729,552.894,552.894,1500.0
2022-12-15 10:50:00,564.67,564.67,563.39,563.5,3831.0,552.2095,552.2095,550.9577,551.0653,3831.0
2022-12-15 11:00:00,563.5,564.52,563.5,564.26,4782.0,551.0653,552.0628,551.0653,551.8085,4782.0
2022-12-15 11:10:00,563.43,564.1,562.94,564.1,1579.0,550.9968,551.652,550.5176,551.652,1579.0
2022-12-15 11:20:00,563.96,563.96,563.45,563.45,602.0,551.5151,551.5151,551.0164,551.0164,602.0
2022-12-15 11:30:00,563.13,563.18,562.52,563.1,600.0,550.7035,550.7523,550.1069,550.6741,600.0
2022-12-15 11:40:00,563.04,563.05,562.0,562.19,1267.0,550.6154,550.6252,549.5984,549.7842,1267.0
2022-12-15 11:50:00,562.0,563.55,562.0,563.55,1874.0,549.5984,551.1142,549.5984,551.1142,1874.0
2022-12-15 12:00:00,563.61,564.18,563.61,564.18,600.0,551.1729,551.7303,551.1729,551.7303,600.0
2022-12-15 12:10:00,564.19,564.19,563.37,563.99,2400.0,551.7401,551.7401,550.9382,551.5445,2400.0
2022-12-15 12:20:00,563.19,563.24,562.97,563.17,700.0,550.7621,550.811,550.547,550.7426,700.0
2022-12-15 12:30:00,563.81,564.25,563.37,563.37,1532.0,551.3684,551.7987,550.9382,550.9382,1532.0
2022-12-15 12:40:00,563.14,563.52,562.93,562.93,400.0,550.7132,551.0848,550.5079,550.5079,400.0
2022-12-15 12:50:00,562.74,563.15,562.07,562.92,2050.0,550.3221,550.723,549.6668,550.4981,2050.0
2022-12-15 13:00:00,563.14,563.17,562.44,562.45,500.0,550.7132,550.7426,550.0287,550.0385,500.0
2022-12-15 13:10:00,562.87,562.87,562.2,562.31,1202.0,550.4492,550.4492,549.794,549.9015,1202.0
2022-12-15 13:20:00,562.04,563.14,561.75,562.75,2939.0,549.6375,550.7132,549.3539,550.3318,2939.0
2022-12-15 13:30:00,562.13,562.52,561.76,562.27,1655.0,549.7255,550.1069,549.3637,549.8624,1655.0
2022-12-15 13:40:00,562.09,562.09,560.77,560.77,600.0,549.6864,549.6864,548.3955,548.3955,600.0
2022-12-15 13:50:00,561.13,561.49,560.87,561.23,3561.0,548.7476,549.0996,548.4933,548.8454,3561.0
2022-12-15 14:00:00,561.18,561.22,558.75,558.75,1612.0,548.7965,548.8356,546.4201,546.4201,1612.0
2022-12-15 14:10:00,558.3,558.89,557.81,558.52,8525.0,545.98,546.557,545.5008,546.1952,8525.0
2022-12-15 14:20:00,558.28,559.05,558.2,558.5,5912.0,545.9605,546.7135,545.8822,546.1756,5912.0
2022-12-15 14:30:00,558.51,561.31,558.51,561.31,2858.0,546.1854,548.9236,546.1854,548.9236,2858.0
2022-12-15 14:40:00,562.0,562.67,561.79,562.02,2382.0,549.5984,550.2536,549.393,549.6179,2382.0
2022-12-15 14:50:00,561.57,562.76,561.37,562.76,1000.0,549.1779,550.3416,548.9823,550.3416,1000.0
2022-12-15 15:00:00,563.14,564.17,563.14,564.12,3236.0,550.7132,551.7205,550.7132,551.6716,3236.0
2022-12-15 15:10:00,563.71,563.71,562.43,563.23,2200.0,551.2707,551.2707,550.0189,550.8012,2200.0
2022-12-15 15:20:00,562.71,564.46,562.48,564.46,4019.0,550.2927,552.0041,550.0678,552.0041,4019.0
2022-12-15 15:30:00,564.18,565.12,563.8,563.8,3375.0,551.7303,552.6495,551.3587,551.3587,3375.0
2022-12-15 15:40:00,562.71,562.87,561.16,561.5,3305.0,550.2927,550.4492,548.7769,549.1094,3305.0
2022-12-15 15:50:00,560.97,561.71,560.06,560.72,17162.0,548.5911,549.3148,547.7012,548.3466,17162.0
2022-12-16 09:30:00,555.5,556.76,555.5,556.24,33632.0,543.2418,544.474,543.2418,543.9655,33632.0
2022-12-16 09:40:00,556.96,559.63,556.96,559.63,1387.0,544.6696,547.2807,544.6696,547.2807,1387.0
2022-12-16 09:50:00,558.06,559.1,557.51,558.89,1717.0,545.7453,546.7624,545.2075,546.557,1717.0
2022-12-16 10:00:00,557.95,557.95,555.86,556.18,914.0,545.6378,545.6378,543.5939,543.9068,914.0
2022-12-16 10:10:00,555.87,555.87,553.44,554.64,4525.0,543.6037,543.6037,541.2273,542.4008,4525.0
2022-12-16 10:20:00,554.64,555.16,554.17,554.32,4018.0,542.4008,542.9093,541.9412,542.0879,4018.0
2022-12-16 10:30:00,554.7,554.83,551.47,553.97,3292.0,542.4595,542.5866,539.3008,541.7456,3292.0
2022-12-16 10:40:00,553.86,555.52,553.03,555.45,1554.0,541.638,543.2614,540.8263,543.1929,1554.0
2022-12-16 10:50:00,554.82,555.54,553.74,555.25,12318.0,542.5768,543.2809,541.5207,542.9973,12318.0
2022-12-16 11:00:00,555.65,556.08,555.0,555.62,2675.0,543.3885,543.809,542.7529,543.3592,2675.0
2022-12-16 11:10:00,555.1,557.97,554.83,557.87,7344.0,542.8506,545.6573,542.5866,545.5595,7344.0
2022-12-16 11:20:00,557.52,558.28,556.59,557.29,4130.0,545.2172,545.9605,544.3078,544.9923,4130.0
2022-12-16 11:30:00,557.79,558.25,557.79,557.81,1100.0,545.4813,545.9311,545.4813,545.5008,1100.0
2022-12-16 11:40:00,557.11,557.34,556.46,556.46,500.0,544.8163,545.0412,544.1806,544.1806,500.0
2022-12-16 11:50:00,555.18,555.18,554.46,554.46,1102.0,542.9289,542.9289,542.2248,542.2248,1102.0
2022-12-16 12:00:00,554.8,554.8,553.84,553.84,1076.0,542.5573,542.5573,541.6185,541.6185,1076.0
2022-12-16 12:10:00,553.2,554.61,552.78,554.61,434.0,540.9926,542.3715,540.5818,542.3715,434.0
2022-12-16 12:20:00,554.16,554.16,553.73,553.98,314.0,541.9314,541.9314,541.5109,541.7554,314.0
2022-12-16 12:30:00,554.27,554.27,553.59,553.69,1892.0,542.039,542.039,541.374,541.4718,1892.0
2022-12-16 12:40:00,553.68,554.34,553.68,553.81,4616.0,541.462,542.1074,541.462,541.5891,4616.0
2022-12-16 12:50:00,553.74,553.74,552.07,552.08,800.0,541.5207,541.5207,539.8875,539.8973,800.0
2022-12-16 13:00:00,552.03,552.33,551.95,552.33,1298.0,539.8484,540.1418,539.7702,540.1418,1298.0
2022-12-16 13:10:00,552.53,552.99,551.82,552.47,3200.0,540.3374,540.7872,539.643,540.2787,3200.0
2022-12-16 13:20:00,552.14,552.33,551.96,552.2,600.0,539.956,540.1418,539.7799,540.0146,600.0
2022-12-16 13:30:00,552.52,553.4,552.39,553.21,1412.0,540.3276,541.1882,540.2004,541.0024,1412.0
2022-12-16 13:40:00,553.12,554.08,553.12,554.08,1200.0,540.9143,541.8532,540.9143,541.8532,1200.0
2022-12-16 13:50:00,553.79,554.88,553.78,554.65,714.0,541.5696,542.6355,541.5598,542.4106,714.0
2022-12-16 14:00:00,554.48,555.5,554.3,555.5,1006.0,542.2443,543.2418,542.0683,543.2418,1006.0
2022-12-16 14:10:00,556.06,556.07,554.98,555.33,2783.0,543.7895,543.7992,542.7333,543.0756,2783.0
2022-12-16 14:20:00,555.41,555.41,553.81,553.85,6376.0,543.1538,543.1538,541.5891,541.6282,6376.0
2022-12-16 14:30:00,553.56,553.56,552.85,553.31,1498.0,541.3446,541.3446,540.6503,541.1001,1498.0
2022-12-16 14:40:00,553.21,554.64,552.96,554.64,5112.0,541.0024,542.4008,540.7579,542.4008,5112.0
2022-12-16 14:50:00,554.76,556.74,554.76,556.74,1767.0,542.5182,544.4545,542.5182,544.4545,1767.0
2022-12-16 15:00:00,556.82,556.97,556.05,556.28,1613.0,544.5327,544.6794,543.7797,544.0046,1613.0
2022-12-16 15:10:00,556.33,557.71,556.11,557.21,1660.0,544.0535,545.4031,543.8384,544.9141,1660.0
2022-12-16 15:20:00,557.29,557.69,556.92,556.92,1000.0,544.9923,545.3835,544.6305,544.6305,1000.0
2022-12-16 15:30:00,557.39,557.96,557.04,557.08,3213.0,545.0901,545.6475,544.7478,544.787,3213.0
2022-12-16 15:40:00,557.17,557.69,556.68,556.71,3454.0,544.875,545.3835,544.3958,544.4251,3454.0
2022-12-16 15:50:00,556.97,558.94,555.88,558.65,33085.0,544.6794,546.6059,543.6134,546.3223,33085.0
2022-12-19 09:30:00,558.89,562.62,558.83,562.44,3638.0,546.557,550.2047,546.4983,550.0287,3638.0
2022-12-19 09:40:00,561.36,561.83,559.35,559.35,1189.0,548.9725,549.4321,547.0069,547.0069,1189.0
2022-12-19 09:50:00,559.45,561.82,559.45,561.38,3330.0,547.1047,549.4224,547.1047,548.9921,3330.0
2022-12-19 10:00:00,561.38,561.94,560.67,561.6,6847.0,548.9921,549.5397,548.2977,549.2072,6847.0
2022-12-19 10:10:00,562.12,563.83,561.75,563.77,4624.0,549.7157,551.388,549.3539,551.3293,4624.0
2022-12-19 10:20:00,563.95,565.52,563.78,564.59,1497.0,551.5054,553.0407,551.3391,552.1312,1497.0
2022-12-19 10:30:00,564.82,564.84,563.83,563.84,1665.0,552.3562,552.3757,551.388,551.3978,1665.0
2022-12-19 10:40:00,563.45,564.43,563.44,564.35,3001.0,551.0164,551.9748,551.0066,551.8965,3001.0
2022-12-19 10:50:00,564.7,564.7,562.48,562.5,1850.0,552.2388,552.2388,550.0678,550.0874,1850.0
2022-12-19 11:00:00,562.3,562.91,561.81,562.26,2800.0,549.8918,550.4883,549.4126,549.8526,2800.0
2022-12-19 11:10:00,563.0,563.32,562.77,563.32,1722.0,550.5763,550.8893,550.3514,550.8893,1722.0
2022-12-19 11:20:00,563.37,563.8,563.31,563.8,1000.0,550.9382,551.3587,550.8795,551.3587,1000.0
2022-12-19 11:30:00,563.0,563.81,562.81,563.81,907.0,550.5763,551.3684,550.3905,551.3684,907.0
2022-12-19 11:40:00,563.44,563.58,563.13,563.58,732.0,551.0066,551.1435,550.7035,551.1435,732.0
2022-12-19 11:50:00,563.59,564.24,563.59,563.61,700.0,551.1533,551.789,551.1533,551.1729,700.0
2022-12-19 12:00:00,563.36,564.1,563.22,564.1,1515.0,550.9284,551.652,550.7915,551.652,1515.0
2022-12-19 12:10:00,564.67,564.77,564.23,564.23,507.0,552.2095,552.3073,551.7792,551.7792,507.0
2022-12-19 12:20:00,564.08,564.22,563.56,563.59,1880.0,551.6325,551.7694,551.124,551.1533,1880.0
2022-12-19 12:30:00,562.63,562.99,562.31,562.63,900.0,550.2145,550.5665,549.9015,550.2145,900.0
2022-12-19 12:40:00,561.82,562.25,561.76,561.79,1401.0,549.4224,549.8429,549.3637,549.393,1401.0
2022-12-19 12:50:00,562.12,562.12,561.29,561.77,1699.0,549.7157,549.7157,548.9041,549.3735,1699.0
2022-12-19 13:00:00,561.63,561.63,560.67,560.67,1564.0,549.2366,549.2366,548.2977,548.2977,1564.0
2022-12-19 13:10:00,560.49,560.65,560.4,560.4,878.0,548.1217,548.2782,548.0337,548.0337,878.0
2022-12-19 13:20:00,560.4,560.4,560.4,560.4,100.0,548.0337,548.0337,548.0337,548.0337,100.0
2022-12-19 13:30:00,560.58,560.58,559.92,559.92,1094.0,548.2097,548.2097,547.5643,547.5643,1094.0
2022-12-19 13:40:00,559.45,560.22,559.4,559.66,1529.0,547.1047,547.8577,547.0558,547.31,1529.0
2022-12-19 13:50:00,559.6,560.24,559.6,560.24,1005.0,547.2513,547.8772,547.2513,547.8772,1005.0
2022-12-19 14:00:00,559.9,559.9,559.08,559.68,1538.0,547.5447,547.5447,546.7428,547.3296,1538.0
2022-12-19 14:10:00,559.81,559.81,558.56,558.57,1502.0,547.4567,547.4567,546.2343,546.2441,1502.0
2022-12-19 14:20:00,558.85,558.85,557.87,557.87,716.0,546.5179,546.5179,545.5595,545.5595,716.0
2022-12-19 14:30:00,557.27,557.86,557.27,557.86,600.0,544.9728,545.5497,544.9728,545.5497,600.0
2022-12-19 14:40:00,557.95,558.86,557.52,557.92,1005.0,545.6378,546.5277,545.2172,545.6084,1005.0
2022-12-19 14:50:00,557.84,558.58,557.45,558.58,2127.0,545.5302,546.2539,545.1488,546.2539,2127.0
2022-12-19 15:00:00,558.4,558.51,557.58,558.32,1600.0,546.0778,546.1854,545.2759,545.9996,1600.0
2022-12-19 15:10:00,558.3,559.42,558.3,559.32,812.0,545.98,547.0753,545.98,546.9775,812.0
2022-12-19 15:20:00,559.06,560.01,559.03,559.66,1500.0,546.7233,547.6523,546.6939,547.31,1500.0
2022-12-19 15:30:00,560.0,560.56,559.95,559.95,1500.0,547.6425,548.1902,547.5936,547.5936,1500.0
2022-12-19 15:40:00,560.08,560.74,560.08,560.74,948.0,547.7208,548.3662,547.7208,548.3662,948.0
2022-12-19 15:50:00,559.5,561.3,559.43,561.08,12221.0,547.1536,548.9138,547.0851,548.6987,12221.0
2022-12-20 09:30:00,561.0,563.22,559.69,563.22,3143.0,548.6205,550.7915,547.3394,550.7915,3143.0
2022-12-20 09:40:00,563.45,563.75,562.14,562.45,2094.0,551.0164,551.3098,549.7353,550.0385,2094.0
2022-12-20 09:50:00,562.06,562.31,561.16,561.95,1417.0,549.6571,549.9015,548.7769,549.5495,1417.0
2022-12-20 10:00:00,562.63,562.63,561.47,562.19,1475.0,550.2145,550.2145,549.0801,549.7842,1475.0
2022-12-20 10:10:00,561.85,561.85,561.0,561.0,1414.0,549.4517,549.4517,548.6205,548.6205,1414.0
2022-12-20 10:20:00,561.82,562.7,561.82,562.29,1042.0,549.4224,550.2829,549.4224,549.882,1042.0
2022-12-20 10:30:00,562.81,563.26,562.23,562.48,1103.0,550.3905,550.8306,549.8233,550.0678,1103.0
2022-12-20 10:40:00,562.35,562.35,562.35,562.35,103.0,549.9407,549.9407,549.9407,549.9407,103.0
2022-12-20 10:50:00,562.48,563.38,562.29,562.29,1514.0,550.0678,550.9479,549.882,549.882,1514.0
2022-12-20 11:00:00,562.94,562.99,562.04,562.04,600.0,550.5176,550.5665,549.6375,549.6375,600.0
2022-12-20 11:10:00,562.13,562.13,560.4,560.4,1000.0,549.7255,549.7255,548.0337,548.0337,1000.0
2022-12-20 11:20:00,560.38,561.11,560.2,560.2,1371.0,548.0141,548.728,547.8381,547.8381,1371.0
2022-12-20 11:30:00,561.29,561.29,561.29,561.29,200.0,548.9041,548.9041,548.9041,548.9041,200.0
2022-12-20 11:40:00,561.25,561.95,560.9,561.95,943.0,548.8649,549.5495,548.5227,549.5495,943.0
2022-12-20 11:50:00,561.82,564.32,561.82,564.3,1079.0,549.4224,551.8672,549.4224,551.8476,1079.0
2022-12-20 12:00:00,564.28,564.47,563.7,563.88,1918.0,551.8281,552.0139,551.2609,551.4369,1918.0
2022-12-20 12:10:00,563.62,563.62,562.32,562.32,1300.0,551.1826,551.1826,549.9113,549.9113,1300.0
2022-12-20 12:20:00,562.58,564.26,562.5,563.62,1387.0,550.1656,551.8085,550.0874,551.1826,1387.0
2022-12-20 12:30:00,563.34,563.34,562.2,562.38,902.0,550.9088,550.9088,549.794,549.97,902.0
2022-12-20 12:40:00,562.3,563.47,562.3,563.33,700.0,549.8918,551.0359,549.8918,550.899,700.0
2022-12-20 12:50:00,562.86,564.26,562.58,564.26,2703.0,550.4394,551.8085,550.1656,551.8085,2703.0
2022-12-20 13:00:00,564.1,564.22,563.56,563.57,1000.0,551.652,551.7694,551.124,551.1337,1000.0
2022-12-20 13:10:00,563.38,564.6,563.17,563.96,12903.0,550.9479,552.141,550.7426,551.5151,12903.0
2022-12-20 13:20:00,564.07,565.28,564.0,565.27,1500.0,551.6227,552.806,551.5543,552.7962,1500.0
2022-12-20 13:30:00,565.27,566.59,564.99,566.49,2100.0,552.7962,554.0871,552.5224,553.9893,2100.0
2022-12-20 13:40:00,566.77,566.78,565.19,565.45,3300.0,554.2631,554.2729,552.718,552.9723,3300.0
2022-12-20 13:50:00,565.52,565.52,564.89,565.1,1901.0,553.0407,553.0407,552.4246,552.63,1901.0
2022-12-20 14:00:00,565.1,566.29,564.85,566.22,4765.0,552.63,553.7937,552.3855,553.7253,4765.0
2022-12-20 14:10:00,566.18,566.47,565.99,566.0,5500.0,553.6861,553.9697,553.5003,553.5101,5500.0
2022-12-20 14:20:00,566.02,566.2,565.79,565.96,2003.0,553.5297,553.7057,553.3048,553.471,2003.0
2022-12-20 14:30:00,566.2,566.52,565.42,565.52,3014.0,553.7057,554.0186,552.9429,553.0407,3014.0
2022-12-20 14:40:00,565.74,565.76,564.35,564.41,2900.0,553.2559,553.2754,551.8965,551.9552,2900.0
2022-12-20 14:50:00,564.46,564.71,564.11,564.16,2174.0,552.0041,552.2486,551.6618,551.7107,2174.0
2022-12-20 15:00:00,564.26,564.26,563.23,563.64,1702.0,551.8085,551.8085,550.8012,551.2022,1702.0
2022-12-20 15:10:00,563.69,564.69,563.33,564.43,2421.0,551.2511,552.229,550.899,551.9748,2421.0
2022-12-20 15:20:00,564.25,565.21,564.22,565.2,2400.0,551.7987,552.7376,551.7694,552.7278,2400.0
2022-12-20 15:30:00,565.44,565.7,564.63,565.7,4019.0,552.9625,553.2167,552.1704,553.2167,4019.0
2022-12-20 15:40:00,565.8,565.8,564.15,564.7,4986.0,553.3145,553.3145,551.7009,552.2388,4986.0
2022-12-20 15:50:00,564.63,564.63,562.56,562.91,13590.0,552.1704,552.1704,550.146,550.4883,13590.0
2022-12-21 09:30:00,566.1,566.1,565.55,565.55,1865.0,553.6079,553.6079,553.07,553.07,1865.0
2022-12-21 09:40:00,566.36,566.36,562.64,563.13,1507.0,553.8622,553.8622,550.2243,550.7035,1507.0
2022-12-21 09:50:00,562.2,562.93,562.12,562.72,820.0,549.794,550.5079,549.7157,550.3025,820.0
2022-12-21 10:00:00,563.56,564.8,563.51,564.62,2023.0,551.124,552.3366,551.0751,552.1606,2023.0
2022-12-21 10:10:00,565.17,565.23,564.22,564.97,2000.0,552.6984,552.7571,551.7694,552.5028,2000.0
2022-12-21 10:20:00,564.81,565.37,564.15,565.37,800.0,552.3464,552.894,551.7009,552.894,800.0
2022-12-21 10:30:00,566.11,568.43,566.04,567.93,4095.0,553.6177,555.8865,553.5492,555.3975,4095.0
2022-12-21 10:40:00,567.65,567.66,565.9,566.03,2115.0,555.1237,555.1335,553.4123,553.5395,2115.0
2022-12-21 10:50:00,566.41,566.74,566.2,566.74,600.0,553.9111,554.2338,553.7057,554.2338,600.0
2022-12-21 11:00:00,566.72,566.77,566.53,566.77,1100.0,554.2142,554.2631,554.0284,554.2631,1100.0
2022-12-21 11:10:00,567.02,567.25,566.55,566.55,2312.0,554.5076,554.7325,554.048,554.048,2312.0
2022-12-21 11:20:00,565.88,566.22,565.69,566.2,800.0,553.3928,553.7253,553.207,553.7057,800.0
2022-12-21 11:30:00,566.51,566.52,566.29,566.29,200.0,554.0089,554.0186,553.7937,553.7937,200.0
2022-12-21 11:40:00,566.09,566.09,565.53,565.63,400.0,553.5981,553.5981,553.0505,553.1483,400.0
2022-12-21 11:50:00,565.7,565.7,565.29,565.29,374.0,553.2167,553.2167,552.8158,552.8158,374.0
2022-12-21 12:00:00,565.0,565.38,565.0,565.38,707.0,552.5322,552.9038,552.5322,552.9038,707.0
2022-12-21 12:10:00,565.02,565.02,564.78,564.78,200.0,552.5517,552.5517,552.317,552.317,200.0
2022-12-21 12:20:00,565.99,565.99,565.34,565.58,300.0,553.5003,553.5003,552.8647,553.0994,300.0
2022-12-21 12:30:00,565.89,566.14,565.76,565.76,500.0,553.4025,553.647,553.2754,553.2754,500.0
2022-12-21 12:40:00,565.78,566.1,565.63,565.63,400.0,553.295,553.6079,553.1483,553.1483,400.0
2022-12-21 12:50:00,565.91,566.18,565.85,566.18,1300.0,553.4221,553.6861,553.3634,553.6861,1300.0
2022-12-21 13:00:00,566.38,567.02,565.99,567.02,1968.0,553.8817,554.5076,553.5003,554.5076,1968.0
2022-12-21 13:10:00,566.66,566.66,565.96,566.06,1088.0,554.1556,554.1556,553.471,553.5688,1088.0
2022-12-21 13:20:00,566.25,566.26,565.76,566.15,1701.0,553.7546,553.7644,553.2754,553.6568,1701.0
2022-12-21 13:30:00,566.39,566.79,566.19,566.44,1122.0,553.8915,554.2827,553.6959,553.9404,1122.0
2022-12-21 13:40:00,566.67,566.67,566.29,566.55,1414.0,554.1653,554.1653,553.7937,554.048,1414.0
2022-12-21 13:50:00,567.02,567.36,567.02,567.18,600.0,554.5076,554.8401,554.5076,554.6641,600.0
2022-12-21 14:00:00,567.85,568.12,567.62,567.88,1939.0,555.3193,555.5833,555.0944,555.3486,1939.0
2022-12-21 14:10:00,567.74,568.08,567.74,568.08,656.0,555.2117,555.5442,555.2117,555.5442,656.0
2022-12-21 14:20:00,567.76,567.76,566.87,566.88,500.0,555.2313,555.2313,554.3609,554.3707,500.0
2022-12-21 14:30:00,567.01,567.49,566.78,566.78,1200.0,554.4978,554.9672,554.2729,554.2729,1200.0
2022-12-21 14:40:00,566.68,566.94,566.48,566.48,800.0,554.1751,554.4294,553.9795,553.9795,800.0
2022-12-21 14:50:00,566.34,566.74,565.85,566.22,1081.0,553.8426,554.2338,553.3634,553.7253,1081.0
2022-12-21 15:00:00,567.03,567.06,566.52,566.52,701.0,554.5174,554.5467,554.0186,554.0186,701.0
2022-12-21 15:10:00,566.76,567.14,566.64,566.64,925.0,554.2533,554.625,554.136,554.136,925.0
2022-12-21 15:20:00,566.6,566.6,565.72,565.85,2083.0,554.0969,554.0969,553.2363,553.3634,2083.0
2022-12-21 15:30:00,566.02,566.41,565.86,566.41,1400.0,553.5297,553.9111,553.3732,553.9111,1400.0
2022-12-21 15:40:00,566.49,566.69,566.03,566.26,2999.0,553.9893,554.1849,553.5395,553.7644,2999.0
2022-12-21 15:50:00,566.02,567.3,565.55,567.12,8401.0,553.5297,554.7814,553.07,554.6054,8401.0
2022-12-22 09:30:00,563.0,563.0,559.53,559.93,3872.0,550.5763,550.5763,547.1829,547.5741,3872.0
2022-12-22 09:40:00,560.48,560.5,560.45,560.5,508.0,548.1119,548.1315,548.0826,548.1315,508.0
2022-12-22 09:50:00,560.54,560.54,559.02,559.02,1725.0,548.1706,548.1706,546.6841,546.6841,1725.0
2022-12-22 10:00:00,558.36,558.36,557.41,557.41,200.0,546.0387,546.0387,545.1097,545.1097,200.0
2022-12-22 10:10:00,557.51,557.52,556.54,556.56,850.0,545.2075,545.2172,544.2589,544.2784,850.0
2022-12-22 10:20:00,558.5,558.61,557.28,557.66,3663.0,546.1756,546.2832,544.9825,545.3542,3663.0
2022-12-22 10:30:00,557.81,559.87,557.81,558.84,4136.0,545.5008,547.5154,545.5008,546.5081,4136.0
2022-12-22 10:40:00,559.6,561.59,559.16,560.69,2018.0,547.2513,549.1974,546.8211,548.3173,2018.0
2022-12-22 10:50:00,561.25,561.26,559.39,560.22,700.0,548.8649,548.8747,547.046,547.8577,700.0
2022-12-22 11:00:00,560.79,561.9,560.03,560.03,1579.0,548.4151,549.5006,547.6719,547.6719,1579.0
2022-12-22 11:10:00,559.99,560.53,558.91,558.91,2108.0,547.6327,548.1608,546.5766,546.5766,2108.0
2022-12-22 11:20:00,559.44,559.99,559.44,559.58,450.0,547.0949,547.6327,547.0949,547.2318,450.0
2022-12-22 11:30:00,560.13,560.77,559.97,559.98,808.0,547.7697,548.3955,547.6132,547.623,808.0
2022-12-22 11:40:00,559.85,559.85,558.56,558.56,2195.0,547.4958,547.4958,546.2343,546.2343,2195.0
2022-12-22 11:50:00,558.4,558.4,557.82,557.83,700.0,546.0778,546.0778,545.5106,545.5204,700.0
2022-12-22 12:00:00,557.95,559.69,557.69,559.69,925.0,545.6378,547.3394,545.3835,547.3394,925.0
2022-12-22 12:10:00,559.46,559.46,559.16,559.4,793.0,547.1144,547.1144,546.8211,547.0558,793.0
2022-12-22 12:20:00,558.37,558.37,557.04,557.12,1315.0,546.0485,546.0485,544.7478,544.8261,1315.0
2022-12-22 12:30:00,556.63,556.68,556.15,556.39,1150.0,544.3469,544.3958,543.8775,544.1122,1150.0
2022-12-22 12:40:00,556.37,556.37,555.66,555.67,607.0,544.0926,544.0926,543.3983,543.4081,607.0
2022-12-22 12:50:00,555.5,555.89,554.58,554.83,2183.0,543.2418,543.6232,542.3421,542.5866,2183.0
2022-12-22 13:00:00,554.31,554.83,552.97,552.98,1000.0,542.0781,542.5866,540.7677,540.7774,1000.0
2022-12-22 13:10:00,553.44,554.37,553.44,553.77,700.0,541.2273,542.1368,541.2273,541.55,700.0
2022-12-22 13:20:00,553.83,554.22,553.57,554.22,1000.0,541.6087,541.9901,541.3544,541.9901,1000.0
2022-12-22 13:30:00,553.79,553.79,552.09,552.9,1000.0,541.5696,541.5696,539.9071,540.6992,1000.0
2022-12-22 13:40:00,553.53,553.77,553.23,553.24,900.0,541.3153,541.55,541.0219,541.0317,900.0
2022-12-22 13:50:00,553.21,553.53,552.47,552.48,1574.0,541.0024,541.3153,540.2787,540.2885,1574.0
2022-12-22 14:00:00,553.5,553.61,552.43,552.43,2156.0,541.286,541.3935,540.2396,540.2396,2156.0
2022-12-22 14:10:00,553.12,554.4,552.73,554.39,4010.0,540.9143,542.1661,540.5329,542.1563,4010.0
2022-12-22 14:20:00,554.32,555.94,553.1,555.94,1400.0,542.0879,543.6721,540.8948,543.6721,1400.0
2022-12-22 14:30:00,555.34,556.08,555.34,555.85,708.0,543.0854,543.809,543.0854,543.5841,708.0
2022-12-22 14:40:00,555.38,556.15,554.97,556.11,500.0,543.1245,543.8775,542.7235,543.8384,500.0
2022-12-22 14:50:00,557.37,558.19,557.2,558.19,1110.0,545.0706,545.8725,544.9043,545.8725,1110.0
2022-12-22 15:00:00,558.29,558.72,558.06,558.16,1800.0,545.9703,546.3908,545.7453,545.8431,1800.0
2022-12-22 15:10:00,558.16,559.46,557.72,559.41,3101.0,545.8431,547.1144,545.4128,547.0655,3101.0
2022-12-22 15:20:00,559.77,561.52,559.77,561.51,3846.0,547.4176,549.129,547.4176,549.1192,3846.0
2022-12-22 15:30:00,561.25,561.25,558.92,559.13,3462.0,548.8649,548.8649,546.5864,546.7917,3462.0
2022-12-22 15:40:00,559.3,559.56,558.22,558.96,4603.0,546.958,547.2122,545.9018,546.6255,4603.0
2022-12-22 15:50:00,559.37,561.37,559.37,561.37,9161.0,547.0264,548.9823,547.0264,548.9823,9161.0
2022-12-23 09:30:00,562.02,562.02,561.0,561.0,2120.0,549.6179,549.6179,548.6205,548.6205,2120.0
2022-12-23 09:40:00,561.14,561.14,561.14,561.14,100.0,548.7574,548.7574,548.7574,548.7574,100.0
2022-12-23 09:50:00,561.93,562.71,561.93,562.67,505.0,549.5299,550.2927,549.5299,550.2536,505.0
2022-12-23 10:00:00,563.35,563.96,563.08,563.96,700.0,550.9186,551.5151,550.6546,551.5151,700.0
2022-12-23 10:10:00,565.99,566.11,565.99,566.11,200.0,553.5003,553.6177,553.5003,553.6177,200.0
2022-12-23 10:20:00,565.59,565.59,565.02,565.58,300.0,553.1092,553.1092,552.5517,553.0994,300.0
2022-12-23 10:30:00,566.77,566.77,564.04,564.04,1400.0,554.2631,554.2631,551.5934,551.5934,1400.0
2022-12-23 10:40:00,563.6,564.19,562.02,562.02,1350.0,551.1631,551.7401,549.6179,549.6179,1350.0
2022-12-23 10:50:00,562.01,562.59,561.22,562.11,1165.0,549.6082,550.1754,548.8356,549.706,1165.0
2022-12-23 11:00:00,561.5,562.74,561.5,562.74,200.0,549.1094,550.3221,549.1094,550.3221,200.0
2022-12-23 11:10:00,563.55,563.55,563.55,563.55,100.0,551.1142,551.1142,551.1142,551.1142,100.0
2022-12-23 11:20:00,563.28,563.28,563.0,563.0,300.0,550.8501,550.8501,550.5763,550.5763,300.0
2022-12-23 11:30:00,564.39,564.48,564.39,564.48,526.0,551.9356,552.0237,551.9356,552.0237,526.0
2022-12-23 11:40:00,565.11,565.11,564.58,564.58,400.0,552.6398,552.6398,552.1215,552.1215,400.0
2022-12-23 11:50:00,564.58,564.58,564.58,564.58,100.0,552.1215,552.1215,552.1215,552.1215,100.0
2022-12-23 12:00:00,565.16,565.66,564.27,564.27,400.0,552.6887,553.1776,551.8183,551.8183,400.0
2022-12-23 12:10:00,565.58,566.02,565.57,566.01,200.0,553.0994,553.5297,553.0896,553.5199,200.0
2022-12-23 12:20:00,566.37,566.79,566.37,566.47,600.0,553.872,554.2827,553.872,553.9697,600.0
2022-12-23 12:30:00,565.96,567.47,565.96,566.53,485.0,553.471,554.9477,553.471,554.0284,485.0
2022-12-23 12:40:00,566.12,566.12,565.0,565.36,1311.0,553.6275,553.6275,552.5322,552.8842,1311.0
2022-12-23 12:50:00,565.76,565.76,565.43,565.43,200.0,553.2754,553.2754,552.9527,552.9527,200.0
2022-12-23 13:00:00,565.83,565.95,565.83,565.95,200.0,553.3439,553.4612,553.3439,553.4612,200.0
2022-12-23 13:10:00,566.14,566.6,565.0,565.74,1344.0,553.647,554.0969,552.5322,553.2559,1344.0
2022-12-23 13:20:00,566.02,566.03,566.02,566.02,100.0,553.5297,553.5395,553.5297,553.5297,100.0
2022-12-23 13:30:00,566.92,566.92,565.91,565.91,800.0,554.4098,554.4098,553.4221,553.4221,800.0
2022-12-23 13:40:00,566.12,566.6,564.63,565.41,1274.0,553.6275,554.0969,552.1704,552.9331,1274.0
2022-12-23 13:50:00,564.82,565.03,564.79,564.96,500.0,552.3562,552.5615,552.3268,552.4931,500.0
2022-12-23 14:00:00,564.96,566.07,564.94,565.11,2430.0,552.4931,553.5786,552.4735,552.6398,2430.0
2022-12-23 14:10:00,564.97,566.15,564.97,566.15,200.0,552.5028,553.6568,552.5028,553.6568,200.0
2022-12-23 14:20:00,565.08,565.08,565.08,565.08,100.0,552.6104,552.6104,552.6104,552.6104,100.0
2022-12-23 14:30:00,565.15,566.94,565.12,566.94,900.0,552.6789,554.4294,552.6495,554.4294,900.0
2022-12-23 14:40:00,566.75,566.85,565.87,566.25,1850.0,554.2436,554.3414,553.383,553.7546,1850.0
2022-12-23 14:50:00,566.93,566.93,566.93,566.93,300.0,554.4196,554.4196,554.4196,554.4196,300.0
2022-12-23 15:00:00,566.46,566.46,566.3,566.3,400.0,553.96,553.96,553.8035,553.8035,400.0
2022-12-23 15:10:00,566.7,566.83,566.08,566.74,612.0,554.1947,554.3218,553.5884,554.2338,612.0
2022-12-23 15:20:00,566.14,566.34,564.89,564.97,2398.0,553.647,553.8426,552.4246,552.5028,2398.0
2022-12-23 15:30:00,564.12,564.35,564.0,564.0,973.0,551.6716,551.8965,551.5543,551.5543,973.0
2022-12-23 15:40:00,563.94,565.42,563.85,565.29,1800.0,551.4956,552.9429,551.4076,552.8158,1800.0
2022-12-23 15:50:00,564.61,565.8,564.44,565.52,5887.0,552.1508,553.3145,551.9845,553.0407,5887.0
2022-12-27 09:30:00,569.27,569.27,563.86,565.35,3807.0,556.708,556.708,551.4173,552.8745,3807.0
2022-12-27 09:40:00,564.35,564.35,564.35,564.35,100.0,551.8965,551.8965,551.8965,551.8965,100.0
2022-12-27 09:50:00,562.37,564.51,562.37,564.4,2100.0,549.9602,552.053,549.9602,551.9454,2100.0
2022-12-27 10:00:00,564.19,564.19,563.33,563.5,3233.0,551.7401,551.7401,550.899,551.0653,3233.0
2022-12-27 10:10:00,563.5,563.6,561.82,563.51,7723.0,551.0653,551.1631,549.4224,551.0751,7723.0
2022-12-27 10:20:00,566.29,566.29,565.18,565.18,300.0,553.7937,553.7937,552.7082,552.7082,300.0
2022-12-27 10:30:00,565.18,565.18,565.18,565.18,0.0,552.7082,552.7082,552.7082,552.7082,0.0
2022-12-27 10:40:00,566.91,567.57,566.5,567.1,2351.0,554.4,555.0455,553.9991,554.5858,2351.0
2022-12-27 10:50:00,567.13,567.38,565.33,565.33,1205.0,554.6152,554.8597,552.8549,552.8549,1205.0
2022-12-27 11:00:00,564.86,566.0,564.82,564.82,1192.0,552.3953,553.5101,552.3562,552.3562,1192.0
2022-12-27 11:10:00,565.71,565.71,565.71,565.71,300.0,553.2265,553.2265,553.2265,553.2265,300.0
2022-12-27 11:20:00,564.88,566.04,564.88,566.04,673.0,552.4148,553.5492,552.4148,553.5492,673.0
2022-12-27 11:30:00,565.43,565.43,565.43,565.43,168.0,552.9527,552.9527,552.9527,552.9527,168.0
2022-12-27 11:40:00,566.43,566.43,566.43,566.43,100.0,553.9306,553.9306,553.9306,553.9306,100.0
2022-12-27 11:50:00,566.43,566.43,566.25,566.25,200.0,553.9306,553.9306,553.7546,553.7546,200.0
2022-12-27 12:00:00,566.9,566.9,566.12,566.14,1516.0,554.3903,554.3903,553.6275,553.647,1516.0
2022-12-27 12:10:00,566.3,566.55,565.54,566.07,921.0,553.8035,554.048,553.0603,553.5786,921.0
2022-12-27 12:20:00,566.07,566.07,566.07,566.07,0.0,553.5786,553.5786,553.5786,553.5786,0.0
2022-12-27 12:30:00,565.13,565.49,564.64,565.1,545.0,552.6593,553.0114,552.1801,552.63,545.0
2022-12-27 12:40:00,564.48,564.48,564.48,564.48,100.0,552.0237,552.0237,552.0237,552.0237,100.0
2022-12-27 12:50:00,564.51,564.54,564.51,564.54,200.0,552.053,552.0823,552.053,552.0823,200.0
2022-12-27 13:00:00,564.54,564.54,564.54,564.54,0.0,552.0823,552.0823,552.0823,552.0823,0.0
2022-12-27 13:10:00,565.61,565.77,565.61,565.61,443.0,553.1287,553.2852,553.1287,553.1287,443.0
2022-12-27 13:20:00,565.51,565.6,565.26,565.26,513.0,553.0309,553.1189,552.7864,552.7864,513.0
2022-12-27 13:30:00,565.26,565.26,564.44,564.44,303.0,552.7864,552.7864,551.9845,551.9845,303.0
2022-12-27 13:40:00,564.31,564.53,563.84,564.53,1002.0,551.8574,552.0726,551.3978,552.0726,1002.0
2022-12-27 13:50:00,563.79,563.79,563.12,563.12,700.0,551.3489,551.3489,550.6937,550.6937,700.0
2022-12-27 14:00:00,563.62,563.62,563.06,563.06,300.0,551.1826,551.1826,550.635,550.635,300.0
2022-12-27 14:10:00,563.57,564.11,562.4,562.4,1259.0,551.1337,551.6618,549.9896,549.9896,1259.0
2022-12-27 14:20:00,562.45,563.1,562.27,562.54,1200.0,550.0385,550.6741,549.8624,550.1265,1200.0
2022-12-27 14:30:00,562.83,563.74,562.83,563.74,921.0,550.4101,551.3,550.4101,551.3,921.0
2022-12-27 14:40:00,562.24,563.11,562.24,563.11,500.0,549.8331,550.6839,549.8331,550.6839,500.0
2022-12-27 14:50:00,563.51,563.95,563.32,563.95,800.0,551.0751,551.5054,550.8893,551.5054,800.0
2022-12-27 15:00:00,564.54,564.54,563.46,563.85,700.0,552.0823,552.0823,551.0262,551.4076,700.0
2022-12-27 15:10:00,563.85,564.85,563.81,564.85,600.0,551.4076,552.3855,551.3684,552.3855,600.0
2022-12-27 15:20:00,564.22,564.54,563.97,564.54,999.0,551.7694,552.0823,551.5249,552.0823,999.0
2022-12-27 15:30:00,564.3,565.45,564.3,565.32,1955.0,551.8476,552.9723,551.8476,552.8451,1955.0
2022-12-27 15:40:00,565.4,566.96,565.4,566.96,3100.0,552.9234,554.4489,552.9234,554.4489,3100.0
2022-12-27 15:50:00,566.34,566.53,564.03,565.25,23543.0,553.8426,554.0284,551.5836,552.7767,23543.0
2022-12-28 09:30:00,566.42,566.42,566.42,566.42,1735.0,553.9209,553.9209,553.9209,553.9209,1735.0
2022-12-28 09:40:00,566.57,567.86,564.23,565.8,6920.0,554.0675,555.3291,551.7792,553.3145,6920.0
2022-12-28 09:50:00,565.5,566.69,565.37,566.69,1158.0,553.0212,554.1849,552.894,554.1849,1158.0
2022-12-28 10:00:00,566.69,566.85,566.23,566.85,300.0,554.1849,554.3414,553.735,554.3414,300.0
2022-12-28 10:10:00,564.84,566.28,564.76,565.96,875.0,552.3757,553.7839,552.2975,553.471,875.0
2022-12-28 10:20:00,565.87,565.87,564.22,564.77,857.0,553.383,553.383,551.7694,552.3073,857.0
2022-12-28 10:30:00,564.71,564.71,563.32,563.63,800.0,552.2486,552.2486,550.8893,551.1924,800.0
2022-12-28 10:40:00,564.04,564.04,563.49,563.49,200.0,551.5934,551.5934,551.0555,551.0555,200.0
2022-12-28 10:50:00,562.3,562.48,560.85,560.85,400.0,549.8918,550.0678,548.4738,548.4738,400.0
2022-12-28 11:00:00,560.3,561.36,559.84,559.85,998.0,547.9359,548.9725,547.4861,547.4958,998.0
2022-12-28 11:10:00,559.2,559.53,559.2,559.53,400.0,546.8602,547.1829,546.8602,547.1829,400.0
2022-12-28 11:20:00,559.53,559.68,559.53,559.68,502.0,547.1829,547.3296,547.1829,547.3296,502.0
2022-12-28 11:30:00,559.08,559.48,558.14,558.22,1400.0,546.7428,547.134,545.8236,545.9018,1400.0
2022-12-28 11:40:00,558.58,559.55,558.57,559.55,300.0,546.2539,547.2025,546.2441,547.2025,300.0
2022-12-28 11:50:00,558.82,559.14,558.82,559.14,2600.0,546.4886,546.8015,546.4886,546.8015,2600.0
2022-12-28 12:00:00,558.5,559.15,557.85,557.86,1762.0,546.1756,546.8113,545.54,545.5497,1762.0
2022-12-28 12:10:00,557.75,558.22,557.22,557.22,400.0,545.4422,545.9018,544.9239,544.9239,400.0
2022-12-28 12:20:00,557.22,557.22,557.22,557.22,0.0,544.9239,544.9239,544.9239,544.9239,0.0
2022-12-28 12:30:00,558.43,559.03,558.43,559.03,382.0,546.1072,546.6939,546.1072,546.6939,382.0
2022-12-28 12:40:00,559.03,559.03,559.03,559.03,0.0,546.6939,546.6939,546.6939,546.6939,0.0
2022-12-28 12:50:00,558.86,559.95,558.86,559.73,1680.0,546.5277,547.5936,546.5277,547.3785,1680.0
2022-12-28 13:00:00,559.73,559.73,559.73,559.73,0.0,547.3785,547.3785,547.3785,547.3785,0.0
2022-12-28 13:10:00,560.77,560.77,560.14,560.14,1320.0,548.3955,548.3955,547.7794,547.7794,1320.0
2022-12-28 13:20:00,559.63,559.67,559.63,559.67,700.0,547.2807,547.3198,547.2807,547.3198,700.0
2022-12-28 13:30:00,559.75,560.47,559.73,560.43,1500.0,547.398,548.1021,547.3785,548.063,1500.0
2022-12-28 13:40:00,560.43,560.43,559.87,559.88,814.0,548.063,548.063,547.5154,547.5252,814.0
2022-12-28 13:50:00,559.88,560.53,559.87,559.94,662.0,547.5252,548.1608,547.5154,547.5838,662.0
2022-12-28 14:00:00,559.63,560.2,559.46,559.7,1400.0,547.2807,547.8381,547.1144,547.3491,1400.0
2022-12-28 14:10:00,559.76,559.77,559.14,559.35,700.0,547.4078,547.4176,546.8015,547.0069,700.0
2022-12-28 14:20:00,559.34,559.35,559.07,559.07,583.0,546.9971,547.0069,546.733,546.733,583.0
2022-12-28 14:30:00,559.19,559.2,559.07,559.19,400.0,546.8504,546.8602,546.733,546.8504,400.0
2022-12-28 14:40:00,559.24,559.66,559.18,559.19,660.0,546.8993,547.31,546.8406,546.8504,660.0
2022-12-28 14:50:00,558.69,558.89,558.68,558.85,707.0,546.3614,546.557,546.3516,546.5179,707.0
2022-12-28 15:00:00,558.32,558.32,557.29,557.47,600.0,545.9996,545.9996,544.9923,545.1683,600.0
2022-12-28 15:10:00,556.14,556.49,555.99,556.36,739.0,543.8677,544.21,543.721,544.0828,739.0
2022-12-28 15:20:00,556.26,556.35,556.26,556.35,431.0,543.9851,544.0731,543.9851,544.0731,431.0
2022-12-28 15:30:00,556.44,556.92,556.44,556.59,1302.0,544.1611,544.6305,544.1611,544.3078,1302.0
2022-12-28 15:40:00,556.37,557.1,555.76,556.72,4385.0,544.0926,544.8065,543.4961,544.4349,4385.0
2022-12-28 15:50:00,556.73,557.42,556.31,556.92,10135.0,544.4447,545.1195,544.0339,544.6305,10135.0
2022-12-29 09:30:00,559.58,560.49,559.58,560.49,2279.0,547.2318,548.1217,547.2318,548.1217,2279.0
2022-12-29 09:40:00,561.42,561.42,561.41,561.42,100.0,549.0312,549.0312,549.0214,549.0312,100.0
2022-12-29 09:50:00,560.04,562.5,560.04,562.5,908.0,547.6816,550.0874,547.6816,550.0874,908.0
2022-12-29 10:00:00,562.09,562.09,561.13,561.13,321.0,549.6864,549.6864,548.7476,548.7476,321.0
2022-12-29 10:10:00,562.23,562.23,562.22,562.22,223.0,549.8233,549.8233,549.8135,549.8135,223.0
2022-12-29 10:20:00,562.0,562.57,561.11,561.11,1229.0,549.5984,550.1558,548.728,548.728,1229.0
2022-12-29 10:30:00,561.57,562.09,561.41,561.89,2451.0,549.1779,549.6864,549.0214,549.4908,2451.0
2022-12-29 10:40:00,561.69,561.7,560.44,560.44,2190.0,549.2952,549.305,548.0728,548.0728,2190.0
2022-12-29 10:50:00,560.14,560.14,559.42,559.52,3315.0,547.7794,547.7794,547.0753,547.1731,3315.0
2022-12-29 11:00:00,559.13,559.31,558.82,559.1,600.0,546.7917,546.9677,546.4886,546.7624,600.0
2022-12-29 11:10:00,558.83,559.05,558.25,558.51,1115.0,546.4983,546.7135,545.9311,546.1854,1115.0
2022-12-29 11:20:00,557.85,559.65,557.85,559.22,1101.0,545.54,547.3002,545.54,546.8797,1101.0
2022-12-29 11:30:00,560.93,561.74,560.93,561.36,869.0,548.552,549.3441,548.552,548.9725,869.0
2022-12-29 11:40:00,561.54,561.58,560.34,561.11,3600.0,549.1485,549.1877,547.975,548.728,3600.0
2022-12-29 11:50:00,561.23,561.98,561.23,561.52,901.0,548.8454,549.5788,548.8454,549.129,901.0
2022-12-29 12:00:00,562.61,562.61,562.31,562.31,255.0,550.1949,550.1949,549.9015,549.9015,255.0
2022-12-29 12:10:00,562.74,563.33,562.74,563.33,300.0,550.3221,550.899,550.3221,550.899,300.0
2022-12-29 12:20:00,562.58,563.11,562.58,563.11,300.0,550.1656,550.6839,550.1656,550.6839,300.0
2022-12-29 12:30:00,562.8,562.81,562.37,562.81,827.0,550.3807,550.3905,549.9602,550.3905,827.0
2022-12-29 12:40:00,562.63,563.31,562.63,563.13,655.0,550.2145,550.8795,550.2145,550.7035,655.0
2022-12-29 12:50:00,563.52,563.52,563.19,563.2,200.0,551.0848,551.0848,550.7621,550.7719,200.0
2022-12-29 13:00:00,563.34,563.34,562.81,562.81,400.0,550.9088,550.9088,550.3905,550.3905,400.0
2022-12-29 13:10:00,562.93,563.26,562.88,563.26,360.0,550.5079,550.8306,550.459,550.8306,360.0
2022-12-29 13:20:00,562.48,562.66,562.43,562.64,700.0,550.0678,550.2438,550.0189,550.2243,700.0
2022-12-29 13:30:00,562.64,562.98,561.95,562.98,5100.0,550.2243,550.5568,549.5495,550.5568,5100.0
2022-12-29 13:40:00,563.14,563.15,562.92,562.92,404.0,550.7132,550.723,550.4981,550.4981,404.0
2022-12-29 13:50:00,562.54,563.07,562.47,563.07,966.0,550.1265,550.6448,550.058,550.6448,966.0
2022-12-29 14:00:00,563.05,563.47,562.74,563.13,2316.0,550.6252,551.0359,550.3221,550.7035,2316.0
2022-12-29 14:10:00,563.15,563.58,562.61,563.49,2833.0,550.723,551.1435,550.1949,551.0555,2833.0
2022-12-29 14:20:00,562.88,563.49,562.82,563.04,1996.0,550.459,551.0555,550.4003,550.6154,1996.0
2022-12-29 14:30:00,563.01,563.54,562.96,563.54,493.0,550.5861,551.1044,550.5372,551.1044,493.0
2022-12-29 14:40:00,563.54,563.82,563.33,563.33,2003.0,551.1044,551.3782,550.899,550.899,2003.0
2022-12-29 14:50:00,562.69,563.02,562.26,562.36,2549.0,550.2732,550.5959,549.8526,549.9504,2549.0
2022-12-29 15:00:00,561.57,562.61,561.18,561.18,3690.0,549.1779,550.1949,548.7965,548.7965,3690.0
2022-12-29 15:10:00,561.35,561.5,560.07,560.45,2733.0,548.9627,549.1094,547.711,548.0826,2733.0
2022-12-29 15:20:00,559.87,559.87,559.19,559.19,1000.0,547.5154,547.5154,546.8504,546.8504,1000.0
2022-12-29 15:30:00,559.22,559.82,559.06,559.64,2839.0,546.8797,547.4665,546.7233,547.2905,2839.0
2022-12-29 15:40:00,559.62,562.11,559.62,561.8,3995.0,547.2709,549.706,547.2709,549.4028,3995.0
2022-12-29 15:50:00,562.04,562.46,561.42,562.23,15094.0,549.6375,550.0482,549.0312,549.8233,15094.0
2022-12-30 09:30:00,561.52,561.99,558.6,561.99,1658.0,549.129,549.5886,546.2734,549.5886,1658.0
2022-12-30 09:40:00,559.23,559.23,555.54,555.54,1101.0,546.8895,546.8895,543.2809,543.2809,1101.0
2022-12-30 09:50:00,557.02,558.42,555.79,558.42,2321.0,544.7283,546.0974,543.5254,546.0974,2321.0
2022-12-30 10:00:00,558.42,558.42,556.66,557.0,850.0,546.0974,546.0974,544.3762,544.7087,850.0
2022-12-30 10:10:00,556.65,558.22,556.3,558.0,733.0,544.3664,545.9018,544.0242,545.6867,733.0
2022-12-30 10:20:00,558.0,558.0,558.0,558.0,100.0,545.6867,545.6867,545.6867,545.6867,100.0
2022-12-30 10:30:00,556.85,557.06,556.22,556.43,1748.0,544.562,544.7674,543.9459,544.1513,1748.0
2022-12-30 10:40:00,555.98,556.47,555.26,556.47,813.0,543.7112,544.1904,543.0071,544.1904,813.0
2022-12-30 10:50:00,555.99,555.99,554.63,554.71,300.0,543.721,543.721,542.391,542.4693,300.0
2022-12-30 11:00:00,554.15,554.88,554.01,554.88,732.0,541.9216,542.6355,541.7847,542.6355,732.0
2022-12-30 11:10:00,555.1,555.61,555.02,555.41,1112.0,542.8506,543.3494,542.7724,543.1538,1112.0
2022-12-30 11:20:00,554.29,554.3,553.93,553.93,604.0,542.0585,542.0683,541.7065,541.7065,604.0
2022-12-30 11:30:00,553.74,554.45,553.7,554.45,601.0,541.5207,542.215,541.4815,542.215,601.0
2022-12-30 11:40:00,554.91,554.91,554.5,554.5,200.0,542.6648,542.6648,542.2639,542.2639,200.0
2022-12-30 11:50:00,554.7,555.53,554.7,555.52,872.0,542.4595,543.2712,542.4595,543.2614,872.0
2022-12-30 12:00:00,555.46,555.46,555.45,555.46,100.0,543.2027,543.2027,543.1929,543.2027,100.0
2022-12-30 12:10:00,555.87,556.03,555.82,555.93,9840.0,543.6037,543.7601,543.5548,543.6623,9840.0
2022-12-30 12:20:00,555.4,555.83,555.4,555.65,500.0,543.144,543.5645,543.144,543.3885,500.0
2022-12-30 12:30:00,555.48,555.67,555.48,555.67,200.0,543.2223,543.4081,543.2223,543.4081,200.0
2022-12-30 12:40:00,555.36,555.77,555.0,555.0,1219.0,543.1049,543.5059,542.7529,542.7529,1219.0
2022-12-30 12:50:00,555.5,555.51,554.45,554.71,523.0,543.2418,543.2516,542.215,542.4693,523.0
2022-12-30 13:00:00,555.16,555.16,554.75,554.75,805.0,542.9093,542.9093,542.5084,542.5084,805.0
2022-12-30 13:10:00,554.76,554.82,553.9,553.9,1822.0,542.5182,542.5768,541.6771,541.6771,1822.0
2022-12-30 13:20:00,553.5,553.51,551.54,551.93,628.0,541.286,541.2957,539.3692,539.7506,628.0
2022-12-30 13:30:00,553.6,553.6,553.04,553.56,600.0,541.3837,541.3837,540.8361,541.3446,600.0
2022-12-30 13:40:00,553.19,553.22,552.65,552.65,902.0,540.9828,541.0121,540.4547,540.4547,902.0
2022-12-30 13:50:00,552.29,552.29,552.26,552.26,531.0,540.1027,540.1027,540.0733,540.0733,531.0
2022-12-30 14:00:00,552.36,552.75,551.75,551.75,1305.0,540.1711,540.5525,539.5746,539.5746,1305.0
2022-12-30 14:10:00,551.81,552.21,551.54,551.54,1007.0,539.6332,540.0244,539.3692,539.3692,1007.0
2022-12-30 14:20:00,551.54,551.55,551.52,551.52,300.0,539.3692,539.379,539.3496,539.3496,300.0
2022-12-30 14:30:00,552.08,552.08,551.39,551.87,500.0,539.8973,539.8973,539.2225,539.6919,500.0
2022-12-30 14:40:00,551.68,551.68,550.84,550.85,200.0,539.5061,539.5061,538.6847,538.6944,200.0
2022-12-30 14:50:00,551.15,551.75,551.15,551.68,1215.0,538.9878,539.5746,538.9878,539.5061,1215.0
2022-12-30 15:00:00,551.72,552.36,551.72,552.36,603.0,539.5452,540.1711,539.5452,540.1711,603.0
2022-12-30 15:10:00,552.36,554.26,552.36,553.63,1800.0,540.1711,542.0292,540.1711,541.4131,1800.0
2022-12-30 15:20:00,553.57,553.57,552.28,552.51,1407.0,541.3544,541.3544,540.0929,540.3178,1407.0
2022-12-30 15:30:00,552.63,554.29,552.63,554.29,800.0,540.4352,542.0585,540.4352,542.0585,800.0
2022-12-30 15:40:00,554.15,555.56,554.09,555.29,2057.0,541.9216,543.3005,541.8629,543.0365,2057.0
2022-12-30 15:50:00,556.01,556.41,555.51,556.26,8789.0,543.7406,544.1317,543.2516,543.9851,8789.0
2023-01-03 09:30:00,558.54,559.12,554.23,554.24,10240.0,546.2147,546.7819,541.9998,542.0096,10240.0
2023-01-03 09:40:00,554.25,557.4,551.26,551.26,3700.0,542.0194,545.0999,539.0954,539.0954,3700.0
2023-01-03 09:50:00,552.23,553.22,550.45,550.65,2446.0,540.044,541.0121,538.3033,538.4988,2446.0
2023-01-03 10:00:00,552.39,553.7,552.39,553.7,1700.0,540.2004,541.4815,540.2004,541.4815,1700.0
2023-01-03 10:10:00,553.68,553.98,552.05,552.48,1160.0,541.462,541.7554,539.868,540.2885,1160.0
2023-01-03 10:20:00,551.96,552.54,550.0,552.45,1426.0,539.7799,540.3471,537.8632,540.2591,1426.0
2023-01-03 10:30:00,553.36,554.72,553.24,554.5,1666.0,541.149,542.479,541.0317,542.2639,1666.0
2023-01-03 10:40:00,553.95,556.7,553.95,555.92,4018.0,541.726,544.4153,541.726,543.6526,4018.0
2023-01-03 10:50:00,554.87,554.89,554.12,554.65,854.0,542.6257,542.6453,541.8923,542.4106,854.0
2023-01-03 11:00:00,555.63,555.82,555.33,555.82,1100.0,543.369,543.5548,543.0756,543.5548,1100.0
2023-01-03 11:10:00,553.43,553.43,551.72,552.13,1600.0,541.2175,541.2175,539.5452,539.9462,1600.0
2023-01-03 11:20:00,552.22,552.67,551.79,552.51,2610.0,540.0342,540.4743,539.6137,540.3178,2610.0
2023-01-03 11:30:00,551.3,551.65,550.74,551.0,932.0,539.1345,539.4768,538.5869,538.8411,932.0
2023-01-03 11:40:00,551.0,551.0,551.0,551.0,0.0,538.8411,538.8411,538.8411,538.8411,0.0
2023-01-03 11:50:00,550.15,551.2,550.15,551.2,1000.0,538.0099,539.0367,538.0099,539.0367,1000.0
2023-01-03 12:00:00,551.12,551.19,550.55,550.65,1806.0,538.9585,539.0269,538.4011,538.4988,1806.0
2023-01-03 12:10:00,550.39,551.08,550.39,550.97,1433.0,538.2446,538.9194,538.2446,538.8118,1433.0
2023-01-03 12:20:00,551.27,551.27,550.7,550.95,710.0,539.1052,539.1052,538.5477,538.7922,710.0
2023-01-03 12:30:00,550.92,553.07,550.87,553.07,1000.0,538.7629,540.8654,538.714,540.8654,1000.0
2023-01-03 12:40:00,552.42,552.42,550.61,550.61,529.0,540.2298,540.2298,538.4597,538.4597,529.0
2023-01-03 12:50:00,550.93,551.24,550.57,551.16,1451.0,538.7727,539.0758,538.4206,538.9976,1451.0
2023-01-03 13:00:00,550.77,550.84,550.29,550.46,2285.0,538.6162,538.6847,538.1468,538.313,2285.0
2023-01-03 13:10:00,550.77,551.53,550.76,551.53,1380.0,538.6162,539.3594,538.6064,539.3594,1380.0
2023-01-03 13:20:00,551.4,553.26,551.4,552.96,1193.0,539.2323,541.0513,539.2323,540.7579,1193.0
2023-01-03 13:30:00,552.3,552.3,551.82,551.82,430.0,540.1124,540.1124,539.643,539.643,430.0
2023-01-03 13:40:00,551.75,552.02,551.75,552.02,395.0,539.5746,539.8386,539.5746,539.8386,395.0
2023-01-03 13:50:00,551.85,552.89,551.85,552.67,783.0,539.6724,540.6894,539.6724,540.4743,783.0
2023-01-03 14:00:00,553.1,553.21,552.22,552.28,1076.0,540.8948,541.0024,540.0342,540.0929,1076.0
2023-01-03 14:10:00,553.06,553.06,551.11,551.44,1036.0,540.8557,540.8557,538.9487,539.2714,1036.0
2023-01-03 14:20:00,551.18,551.18,549.72,550.3,1601.0,539.0172,539.0172,537.5894,538.1566,1601.0
2023-01-03 14:30:00,549.63,549.96,549.08,549.29,1037.0,537.5014,537.8241,536.9635,537.1689,1037.0
2023-01-03 14:40:00,549.51,553.15,549.51,552.66,812.0,537.384,540.9437,537.384,540.4645,812.0
2023-01-03 14:50:00,552.17,552.87,552.17,552.57,1348.0,539.9853,540.6699,539.9853,540.3765,1348.0
2023-01-03 15:00:00,552.79,553.27,552.62,553.14,1119.0,540.5916,541.061,540.4254,540.9339,1119.0
2023-01-03 15:10:00,554.53,554.53,554.53,554.53,200.0,542.2932,542.2932,542.2932,542.2932,200.0
2023-01-03 15:20:00,553.74,554.46,553.29,554.46,2370.0,541.5207,542.2248,541.0806,542.2248,2370.0
2023-01-03 15:30:00,555.14,555.14,553.9,554.58,840.0,542.8898,542.8898,541.6771,542.3421,840.0
2023-01-03 15:40:00,554.63,555.18,554.34,555.09,1400.0,542.391,542.9289,542.1074,542.8409,1400.0
2023-01-03 15:50:00,554.96,556.86,554.64,555.66,11019.0,542.7137,544.5718,542.4008,543.3983,11019.0
2023-01-04 09:30:00,556.31,561.22,556.31,560.29,2269.0,544.0339,548.8356,544.0339,547.9261,2269.0
2023-01-04 09:40:00,560.39,560.87,556.29,556.29,8315.0,548.0239,548.4933,544.0144,544.0144,8315.0
2023-01-04 09:50:00,556.32,557.09,556.18,557.09,802.0,544.0437,544.7967,543.9068,544.7967,802.0
2023-01-04 10:00:00,556.46,558.38,553.79,553.8,1898.0,544.1806,546.0583,541.5696,541.5793,1898.0
2023-01-04 10:10:00,552.96,553.16,549.06,550.18,8210.0,540.7579,540.9535,536.9439,538.0392,8210.0
2023-01-04 10:20:00,549.3,549.3,544.9,546.92,5226.0,537.1786,537.1786,532.8757,534.8512,5226.0
2023-01-04 10:30:00,547.46,547.88,545.9,545.9,900.0,535.3792,535.79,533.8537,533.8537,900.0
2023-01-04 10:40:00,545.3,549.0,545.17,549.0,1765.0,533.2669,536.8853,533.1398,536.8853,1765.0
2023-01-04 10:50:00,549.0,551.17,548.36,551.15,3770.0,536.8853,539.0074,536.2594,538.9878,3770.0
2023-01-04 11:00:00,551.17,551.34,550.48,551.33,3545.0,539.0074,539.1736,538.3326,539.1638,3545.0
2023-01-04 11:10:00,550.91,551.72,550.74,551.62,800.0,538.7531,539.5452,538.5869,539.4474,800.0
2023-01-04 11:20:00,551.16,551.92,551.16,551.5,741.0,538.9976,539.7408,538.9976,539.3301,741.0
2023-01-04 11:30:00,552.52,553.39,552.32,553.38,1227.0,540.3276,541.1784,540.132,541.1686,1227.0
2023-01-04 11:40:00,553.72,553.72,553.14,553.37,902.0,541.5011,541.5011,540.9339,541.1588,902.0
2023-01-04 11:50:00,553.15,554.38,552.97,553.3,2789.0,540.9437,542.1465,540.7677,541.0904,2789.0
2023-01-04 12:00:00,553.3,553.3,553.3,553.3,0.0,541.0904,541.0904,541.0904,541.0904,0.0
2023-01-04 12:10:00,553.74,553.74,553.23,553.47,1223.0,541.5207,541.5207,541.0219,541.2566,1223.0
2023-01-04 12:20:00,553.01,553.18,552.37,552.75,1100.0,540.8068,540.973,540.1809,540.5525,1100.0
2023-01-04 12:30:00,552.98,553.34,552.66,553.11,2058.0,540.7774,541.1295,540.4645,540.9046,2058.0
2023-01-04 12:40:00,553.01,553.75,553.01,553.06,958.0,540.8068,541.5304,540.8068,540.8557,958.0
2023-01-04 12:50:00,553.54,554.31,553.53,553.89,901.0,541.3251,542.0781,541.3153,541.6673,901.0
2023-01-04 13:00:00,552.58,553.51,552.58,553.5,1210.0,540.3863,541.2957,540.3863,541.286,1210.0
2023-01-04 13:10:00,554.17,555.78,554.06,555.78,831.0,541.9412,543.5156,541.8336,543.5156,831.0
2023-01-04 13:20:00,555.96,555.96,555.96,555.96,100.0,543.6917,543.6917,543.6917,543.6917,100.0
2023-01-04 13:30:00,556.18,556.26,556.18,556.26,200.0,543.9068,543.9851,543.9068,543.9851,200.0
2023-01-04 13:40:00,556.39,556.92,556.39,556.92,500.0,544.1122,544.6305,544.1122,544.6305,500.0
2023-01-04 13:50:00,557.06,557.12,556.31,556.33,1400.0,544.7674,544.8261,544.0339,544.0535,1400.0
2023-01-04 14:00:00,555.68,556.9,553.9,553.9,1208.0,543.4178,544.6109,541.6771,541.6771,1208.0
2023-01-04 14:10:00,554.93,555.59,554.92,555.51,400.0,542.6844,543.3298,542.6746,543.2516,400.0
2023-01-04 14:20:00,555.52,555.52,551.35,551.71,900.0,543.2614,543.2614,539.1834,539.5355,900.0
2023-01-04 14:30:00,552.96,553.43,552.58,552.58,802.0,540.7579,541.2175,540.3863,540.3863,802.0
2023-01-04 14:40:00,552.71,553.86,552.28,553.0,1100.0,540.5134,541.638,540.0929,540.797,1100.0
2023-01-04 14:50:00,551.88,553.22,551.5,553.22,1700.0,539.7017,541.0121,539.3301,541.0121,1700.0
2023-01-04 15:00:00,553.77,554.2,553.44,553.86,1115.0,541.55,541.9705,541.2273,541.638,1115.0
2023-01-04 15:10:00,553.77,553.92,553.25,553.26,1518.0,541.55,541.6967,541.0415,541.0513,1518.0
2023-01-04 15:20:00,553.75,553.99,552.44,553.2,1323.0,541.5304,541.7651,540.2493,540.9926,1323.0
2023-01-04 15:30:00,553.02,553.06,551.35,551.63,2929.0,540.8165,540.8557,539.1834,539.4572,2929.0
2023-01-04 15:40:00,551.28,551.57,550.49,551.57,2143.0,539.1149,539.3985,538.3424,539.3985,2143.0
2023-01-04 15:50:00,551.47,554.02,551.47,553.81,13256.0,539.3008,541.7945,539.3008,541.5891,13256.0
2023-01-05 09:30:00,552.46,556.33,545.91,547.07,17219.0,540.2689,544.0535,533.8634,534.9978,17219.0
2023-01-05 09:40:00,545.77,545.84,541.17,542.15,7357.0,533.7265,533.795,529.228,530.1864,7357.0
2023-01-05 09:50:00,542.16,546.21,542.16,546.21,5817.0,530.1962,534.1568,530.1962,534.1568,5817.0
2023-01-05 10:00:00,544.62,545.36,543.88,545.36,2578.0,532.6019,533.3256,531.8782,533.3256,2578.0
2023-01-05 10:10:00,543.53,544.18,540.92,541.21,4887.0,531.536,532.1716,528.9836,529.2672,4887.0
2023-01-05 10:20:00,541.76,542.02,540.0,541.41,1407.0,529.805,530.0593,528.0839,529.4627,1407.0
2023-01-05 10:30:00,541.41,541.41,541.24,541.24,200.0,529.4627,529.4627,529.2965,529.2965,200.0
2023-01-05 10:40:00,541.14,541.91,539.82,540.84,2965.0,529.1987,529.9517,527.9078,528.9053,2965.0
2023-01-05 10:50:00,540.55,540.55,538.33,539.18,2020.0,528.6217,528.6217,526.4507,527.282,2020.0
2023-01-05 11:00:00,538.69,539.47,538.13,539.37,1550.0,526.8028,527.5656,526.2551,527.4678,1550.0
2023-01-05 11:10:00,539.62,539.69,537.97,537.98,500.0,527.7122,527.7807,526.0987,526.1084,500.0
2023-01-05 11:20:00,537.42,538.16,536.98,538.15,588.0,525.5608,526.2845,525.1305,526.2747,588.0
2023-01-05 11:30:00,537.8,537.8,536.6,536.61,1177.0,525.9324,525.9324,524.7589,524.7687,1177.0
2023-01-05 11:40:00,536.51,536.6,536.36,536.36,716.0,524.6709,524.7589,524.5242,524.5242,716.0
2023-01-05 11:50:00,536.37,536.55,535.59,536.24,3658.0,524.534,524.71,523.7712,524.4068,3658.0
2023-01-05 12:00:00,535.96,537.14,535.96,537.06,800.0,524.133,525.287,524.133,525.2087,800.0
2023-01-05 12:10:00,536.59,537.1,535.92,536.52,1603.0,524.7491,525.2479,524.0939,524.6807,1603.0
2023-01-05 12:20:00,536.07,538.2,536.07,538.2,885.0,524.2406,526.3236,524.2406,526.3236,885.0
2023-01-05 12:30:00,538.76,538.8,537.62,537.62,888.0,526.8712,526.9103,525.7564,525.7564,888.0
2023-01-05 12:40:00,537.5,538.06,537.25,537.45,400.0,525.639,526.1867,525.3945,525.5901,400.0
2023-01-05 12:50:00,537.18,537.18,536.46,536.61,400.0,525.3261,525.3261,524.622,524.7687,400.0
2023-01-05 13:00:00,536.6,537.0,536.19,537.0,1823.0,524.7589,525.1501,524.3579,525.1501,1823.0
2023-01-05 13:10:00,537.4,537.64,536.64,536.64,609.0,525.5412,525.7759,524.798,524.798,609.0
2023-01-05 13:20:00,536.89,538.97,536.89,538.97,2098.0,525.0425,527.0766,525.0425,527.0766,2098.0
2023-01-05 13:30:00,538.51,538.51,538.49,538.49,248.0,526.6267,526.6267,526.6072,526.6072,248.0
2023-01-05 13:40:00,538.56,538.56,537.06,537.1,1959.0,526.6756,526.6756,525.2087,525.2479,1959.0
2023-01-05 13:50:00,537.07,538.65,537.07,537.08,2302.0,525.2185,526.7636,525.2185,525.2283,2302.0
2023-01-05 14:00:00,537.03,537.8,537.03,537.8,1985.0,525.1794,525.9324,525.1794,525.9324,1985.0
2023-01-05 14:10:00,537.95,537.96,536.61,536.66,1000.0,526.0791,526.0889,524.7687,524.8176,1000.0
2023-01-05 14:20:00,536.93,536.93,535.27,535.4,701.0,525.0816,525.0816,523.4582,523.5854,701.0
2023-01-05 14:30:00,535.77,537.39,535.68,537.21,4815.0,523.9472,525.5315,523.8592,525.3554,4815.0
2023-01-05 14:40:00,537.77,537.77,536.69,537.13,1200.0,525.9031,525.9031,524.8469,525.2772,1200.0
2023-01-05 14:50:00,536.54,536.54,536.41,536.41,408.0,524.7002,524.7002,524.5731,524.5731,408.0
2023-01-05 15:00:00,535.48,535.63,534.89,534.89,1226.0,523.6636,523.8103,523.0866,523.0866,1226.0
2023-01-05 15:10:00,534.81,535.84,534.01,535.84,3191.0,523.0084,524.0157,522.226,524.0157,3191.0
2023-01-05 15:20:00,534.69,535.52,534.42,535.22,2243.0,522.891,523.7027,522.627,523.4093,2243.0
2023-01-05 15:30:00,534.89,535.84,534.05,535.84,2010.0,523.0866,524.0157,522.2652,524.0157,2010.0
2023-01-05 15:40:00,536.48,536.48,535.36,535.36,2876.0,524.6415,524.6415,523.5462,523.5462,2876.0
2023-01-05 15:50:00,535.73,537.63,535.73,537.55,11090.0,523.9081,525.7662,523.9081,525.6879,11090.0
2023-01-06 09:30:00,545.19,547.99,545.19,546.75,5847.0,533.1593,535.8975,533.1593,534.6849,5847.0
2023-01-06 09:40:00,547.23,547.23,543.46,545.0,2066.0,535.1543,535.1543,531.4675,532.9735,2066.0
2023-01-06 09:50:00,545.62,547.16,545.01,547.16,2300.0,533.5798,535.0859,532.9833,535.0859,2300.0
2023-01-06 10:00:00,546.72,548.85,546.04,548.21,1876.0,534.6556,536.7386,533.9906,536.1127,1876.0
2023-01-06 10:10:00,548.44,549.62,547.04,549.62,1648.0,536.3376,537.4916,534.9685,537.4916,1648.0
2023-01-06 10:20:00,550.16,550.18,546.42,547.67,3448.0,538.0197,538.0392,534.3622,535.5846,3448.0
2023-01-06 10:30:00,548.42,550.87,548.4,550.87,1600.0,536.3181,538.714,536.2985,538.714,1600.0
2023-01-06 10:40:00,550.51,551.32,550.15,550.23,1600.0,538.3619,539.1541,538.0099,538.0881,1600.0
2023-01-06 10:50:00,551.06,551.43,550.67,551.03,1100.0,538.8998,539.2616,538.5184,538.8705,1100.0
2023-01-06 11:00:00,551.96,552.53,551.94,552.53,700.0,539.7799,540.3374,539.7604,540.3374,700.0
2023-01-06 11:10:00,552.09,552.09,551.09,551.46,800.0,539.9071,539.9071,538.9291,539.291,800.0
2023-01-06 11:20:00,551.22,551.35,550.2,550.21,852.0,539.0563,539.1834,538.0588,538.0686,852.0
2023-01-06 11:30:00,550.42,550.42,549.56,550.33,700.0,538.2739,538.2739,537.4329,538.1859,700.0
2023-01-06 11:40:00,550.17,550.55,550.11,550.55,400.0,538.0294,538.4011,537.9708,538.4011,400.0
2023-01-06 11:50:00,551.53,552.3,551.29,551.29,537.0,539.3594,540.1124,539.1247,539.1247,537.0
2023-01-06 12:00:00,551.27,551.62,550.75,550.94,600.0,539.1052,539.4474,538.5966,538.7824,600.0
2023-01-06 12:10:00,551.0,551.0,550.22,550.23,600.0,538.8411,538.8411,538.0783,538.0881,600.0
2023-01-06 12:20:00,550.02,550.02,549.78,549.79,300.0,537.8827,537.8827,537.648,537.6578,300.0
2023-01-06 12:30:00,549.75,550.26,549.68,549.68,600.0,537.6187,538.1175,537.5503,537.5503,600.0
2023-01-06 12:40:00,549.86,550.28,549.09,549.09,918.0,537.7263,538.137,536.9733,536.9733,918.0
2023-01-06 12:50:00,548.47,548.47,547.78,547.93,329.0,536.367,536.367,535.6922,535.8389,329.0
2023-01-06 13:00:00,547.94,548.1,547.74,547.88,1226.0,535.8486,536.0051,535.6531,535.79,1226.0
2023-01-06 13:10:00,548.11,548.88,548.1,548.31,800.0,536.0149,536.7679,536.0051,536.2105,800.0
2023-01-06 13:20:00,548.62,549.33,548.39,549.02,795.0,536.5136,537.208,536.2887,536.9048,795.0
2023-01-06 13:30:00,549.5,550.76,549.23,550.73,1496.0,537.3742,538.6064,537.1102,538.5771,1496.0
2023-01-06 13:40:00,550.98,551.03,550.66,550.71,996.0,538.8216,538.8705,538.5086,538.5575,996.0
2023-01-06 13:50:00,550.83,551.31,550.83,551.29,909.0,538.6749,539.1443,538.6749,539.1247,909.0
2023-01-06 14:00:00,551.91,552.46,551.91,551.91,682.0,539.731,540.2689,539.731,539.731,682.0
2023-01-06 14:10:00,552.36,552.85,551.95,552.68,600.0,540.1711,540.6503,539.7702,540.484,600.0
2023-01-06 14:20:00,552.98,553.57,552.01,552.01,545.0,540.7774,541.3544,539.8288,539.8288,545.0
2023-01-06 14:30:00,552.27,552.27,551.44,551.68,1172.0,540.0831,540.0831,539.2714,539.5061,1172.0
2023-01-06 14:40:00,551.64,551.72,551.44,551.48,905.0,539.467,539.5452,539.2714,539.3105,905.0
2023-01-06 14:50:00,551.59,552.67,551.59,552.48,828.0,539.4181,540.4743,539.4181,540.2885,828.0
2023-01-06 15:00:00,552.56,553.55,552.55,553.55,800.0,540.3667,541.3349,540.3569,541.3349,800.0
2023-01-06 15:10:00,553.58,553.67,552.53,552.54,931.0,541.3642,541.4522,540.3374,540.3471,931.0
2023-01-06 15:20:00,552.27,552.27,551.52,551.53,939.0,540.0831,540.0831,539.3496,539.3594,939.0
2023-01-06 15:30:00,551.69,553.49,551.69,553.49,1911.0,539.5159,541.2762,539.5159,541.2762,1911.0
2023-01-06 15:40:00,553.69,553.84,553.12,553.19,2704.0,541.4718,541.6185,540.9143,540.9828,2704.0
2023-01-06 15:50:00,552.36,553.06,552.05,552.98,12336.0,540.1711,540.8557,539.868,540.7774,12336.0
2023-01-09 09:30:00,556.75,557.04,553.85,556.39,4321.0,544.4642,544.7478,541.6282,544.1122,4321.0
2023-01-09 09:40:00,556.57,560.75,556.57,559.46,2110.0,544.2882,548.376,544.2882,547.1144,2110.0
2023-01-09 09:50:00,560.38,561.42,559.27,560.6,3100.0,548.0141,549.0312,546.9286,548.2293,3100.0
2023-01-09 10:00:00,560.61,561.44,560.16,561.44,2367.0,548.2391,549.0507,547.799,549.0507,2367.0
2023-01-09 10:10:00,561.43,562.13,560.5,562.13,1631.0,549.041,549.7255,548.1315,549.7255,1631.0
2023-01-09 10:20:00,562.97,562.97,560.94,561.49,4313.0,550.547,550.547,548.5618,549.0996,4313.0
2023-01-09 10:30:00,561.12,564.31,560.54,563.75,3956.0,548.7378,551.8574,548.1706,551.3098,3956.0
2023-01-09 10:40:00,563.6,565.86,562.98,565.69,2272.0,551.1631,553.3732,550.5568,553.207,2272.0
2023-01-09 10:50:00,566.23,566.95,565.3,565.96,5526.0,553.735,554.4392,552.8256,553.471,5526.0
2023-01-09 11:00:00,565.58,568.75,565.58,568.3,11714.0,553.0994,556.1994,553.0994,555.7594,11714.0
2023-01-09 11:10:00,568.27,569.58,567.55,569.53,2194.0,555.73,557.0111,555.0259,556.9622,2194.0
2023-01-09 11:20:00,569.14,569.86,568.79,569.25,1100.0,556.5808,557.2849,556.2386,556.6884,1100.0
2023-01-09 11:30:00,568.7,568.7,567.8,568.47,741.0,556.1505,556.1505,555.2704,555.9256,741.0
2023-01-09 11:40:00,568.84,570.28,568.54,570.24,2729.0,556.2874,557.6957,555.9941,557.6566,2729.0
2023-01-09 11:50:00,571.07,571.98,570.83,571.88,1541.0,558.4682,559.3582,558.2335,559.2604,1541.0
2023-01-09 12:00:00,571.49,572.16,570.96,571.0,4540.0,558.879,559.5342,558.3607,558.3998,4540.0
2023-01-09 12:10:00,571.25,571.85,568.49,568.9,3347.0,558.6443,559.231,555.9452,556.3461,3347.0
2023-01-09 12:20:00,568.16,569.6,567.79,568.85,1537.0,555.6225,557.0307,555.2606,556.2972,1537.0
2023-01-09 12:30:00,568.85,570.4,568.19,568.2,2000.0,556.2972,557.813,555.6518,555.6616,2000.0
2023-01-09 12:40:00,567.18,568.5,566.89,568.19,1738.0,554.6641,555.955,554.3805,555.6518,1738.0
2023-01-09 12:50:00,568.19,569.94,568.03,568.03,4440.0,555.6518,557.3632,555.4953,555.4953,4440.0
2023-01-09 13:00:00,568.96,568.96,566.6,567.39,2200.0,556.4048,556.4048,554.0969,554.8694,2200.0
2023-01-09 13:10:00,567.3,568.46,566.94,567.72,3002.0,554.7814,555.9158,554.4294,555.1922,3002.0
2023-01-09 13:20:00,567.87,568.65,567.06,567.96,2000.0,555.3389,556.1016,554.5467,555.4269,2000.0
2023-01-09 13:30:00,567.85,567.85,564.99,565.94,2200.0,555.3193,555.3193,552.5224,553.4514,2200.0
2023-01-09 13:40:00,565.14,565.63,564.18,564.27,1106.0,552.6691,553.1483,551.7303,551.8183,1106.0
2023-01-09 13:50:00,564.89,565.94,564.31,565.46,2940.0,552.4246,553.4514,551.8574,552.982,2940.0
2023-01-09 14:00:00,565.44,566.4,563.92,563.95,3609.0,552.9625,553.9013,551.476,551.5054,3609.0
2023-01-09 14:10:00,564.38,564.4,563.38,563.38,2800.0,551.9259,551.9454,550.9479,550.9479,2800.0
2023-01-09 14:20:00,563.38,564.01,563.38,563.78,912.0,550.9479,551.564,550.9479,551.3391,912.0
2023-01-09 14:30:00,563.5,563.79,562.6,562.6,5100.0,551.0653,551.3489,550.1851,550.1851,5100.0
2023-01-09 14:40:00,562.88,563.17,562.02,562.02,1200.0,550.459,550.7426,549.6179,549.6179,1200.0
2023-01-09 14:50:00,561.64,561.64,560.58,560.58,605.0,549.2463,549.2463,548.2097,548.2097,605.0
2023-01-09 15:00:00,559.28,560.52,559.28,560.15,4151.0,546.9384,548.151,546.9384,547.7892,4151.0
2023-01-09 15:10:00,560.47,560.76,558.15,558.22,2355.0,548.1021,548.3857,545.8333,545.9018,2355.0
2023-01-09 15:20:00,558.26,559.36,558.26,558.92,2145.0,545.9409,547.0166,545.9409,546.5864,2145.0
2023-01-09 15:30:00,558.62,559.38,558.15,559.1,2041.0,546.293,547.0362,545.8333,546.7624,2041.0
2023-01-09 15:40:00,558.86,560.26,558.86,559.53,4568.0,546.5277,547.8968,546.5277,547.1829,4568.0
2023-01-09 15:50:00,559.63,560.69,557.63,557.63,12632.0,547.2807,548.3173,545.3248,545.3248,12632.0
2023-01-10 09:30:00,557.63,560.02,557.63,560.02,2520.0,545.3248,547.6621,545.3248,547.6621,2520.0
2023-01-10 09:40:00,561.44,562.14,559.76,559.76,1305.0,549.0507,549.7353,547.4078,547.4078,1305.0
2023-01-10 09:50:00,560.08,564.46,559.13,564.46,5657.0,547.7208,552.0041,546.7917,552.0041,5657.0
2023-01-10 10:00:00,564.35,564.35,560.88,561.34,1420.0,551.8965,551.8965,548.5031,548.953,1420.0
2023-01-10 10:10:00,561.29,562.24,560.45,560.79,790.0,548.9041,549.8331,548.0826,548.4151,790.0
2023-01-10 10:20:00,560.62,560.73,558.97,559.21,6314.0,548.2488,548.3564,546.6352,546.87,6314.0
2023-01-10 10:30:00,559.11,559.42,558.56,559.34,3042.0,546.7722,547.0753,546.2343,546.9971,3042.0
2023-01-10 10:40:00,558.76,560.16,557.85,560.15,2540.0,546.4299,547.799,545.54,547.7892,2540.0
2023-01-10 10:50:00,560.56,562.16,560.56,562.13,2135.0,548.1902,549.7549,548.1902,549.7255,2135.0
2023-01-10 11:00:00,562.14,563.1,561.84,563.1,2196.0,549.7353,550.6741,549.4419,550.6741,2196.0
2023-01-10 11:10:00,562.73,564.09,562.73,563.73,2573.0,550.3123,551.6423,550.3123,551.2902,2573.0
2023-01-10 11:20:00,563.96,564.12,561.7,562.21,1305.0,551.5151,551.6716,549.305,549.8038,1305.0
2023-01-10 11:30:00,562.19,563.44,561.94,563.34,1920.0,549.7842,551.0066,549.5397,550.9088,1920.0
2023-01-10 11:40:00,563.4,564.58,563.3,564.58,1688.0,550.9675,552.1215,550.8697,552.1215,1688.0
2023-01-10 11:50:00,564.15,566.09,564.15,565.29,1606.0,551.7009,553.5981,551.7009,552.8158,1606.0
2023-01-10 12:00:00,565.29,565.43,563.78,564.07,925.0,552.8158,552.9527,551.3391,551.6227,925.0
2023-01-10 12:10:00,564.24,564.32,563.5,563.5,406.0,551.789,551.8672,551.0653,551.0653,406.0
2023-01-10 12:20:00,562.76,563.73,562.39,563.73,1608.0,550.3416,551.2902,549.9798,551.2902,1608.0
2023-01-10 12:30:00,562.83,563.39,562.24,562.69,1339.0,550.4101,550.9577,549.8331,550.2732,1339.0
2023-01-10 12:40:00,562.41,562.68,562.14,562.22,1867.0,549.9993,550.2634,549.7353,549.8135,1867.0
2023-01-10 12:50:00,562.51,564.47,562.28,564.47,1500.0,550.0971,552.0139,549.8722,552.0139,1500.0
2023-01-10 13:00:00,563.78,565.41,563.78,565.41,1700.0,551.3391,552.9331,551.3391,552.9331,1700.0
2023-01-10 13:10:00,564.68,565.4,564.05,564.1,5184.0,552.2192,552.9234,551.6031,551.652,5184.0
2023-01-10 13:20:00,563.77,565.83,563.65,565.57,4193.0,551.3293,553.3439,551.212,553.0896,4193.0
2023-01-10 13:30:00,565.91,567.16,565.91,566.94,2172.0,553.4221,554.6445,553.4221,554.4294,2172.0
2023-01-10 13:40:00,566.89,567.88,566.89,567.29,5260.0,554.3805,555.3486,554.3805,554.7717,5260.0
2023-01-10 13:50:00,567.35,567.39,566.08,566.08,730.0,554.8303,554.8694,553.5884,553.5884,730.0
2023-01-10 14:00:00,566.05,566.5,565.45,565.46,1101.0,553.559,553.9991,552.9723,552.982,1101.0
2023-01-10 14:10:00,565.7,566.36,565.68,566.18,714.0,553.2167,553.8622,553.1972,553.6861,714.0
2023-01-10 14:20:00,566.35,566.35,565.6,565.94,1318.0,553.8524,553.8524,553.1189,553.4514,1318.0
2023-01-10 14:30:00,566.24,566.77,566.24,566.27,1848.0,553.7448,554.2631,553.7448,553.7742,1848.0
2023-01-10 14:40:00,565.84,566.33,565.36,565.94,1000.0,553.3536,553.8328,552.8842,553.4514,1000.0
2023-01-10 14:50:00,565.47,566.27,565.47,566.2,500.0,552.9918,553.7742,552.9918,553.7057,500.0
2023-01-10 15:00:00,566.26,566.27,565.29,565.29,839.0,553.7644,553.7742,552.8158,552.8158,839.0
2023-01-10 15:10:00,565.35,566.44,565.33,566.33,600.0,552.8745,553.9404,552.8549,553.8328,600.0
2023-01-10 15:20:00,566.05,566.24,565.84,565.84,1700.0,553.559,553.7448,553.3536,553.3536,1700.0
2023-01-10 15:30:00,565.84,565.89,565.3,565.49,3000.0,553.3536,553.4025,552.8256,553.0114,3000.0
2023-01-10 15:40:00,565.75,566.05,564.91,566.05,3589.0,553.2656,553.559,552.4442,553.559,3589.0
2023-01-10 15:50:00,565.52,565.76,563.91,564.41,21046.0,553.0407,553.2754,551.4662,551.9552,21046.0
2023-01-11 09:30:00,566.08,567.15,566.05,567.14,2304.0,553.5884,554.6347,553.559,554.625,2304.0
2023-01-11 09:40:00,569.34,569.8,568.62,569.68,1295.0,556.7764,557.2263,556.0723,557.1089,1295.0
2023-01-11 09:50:00,569.68,571.04,568.39,570.37,7026.0,557.1089,558.4389,555.8474,557.7837,7026.0
2023-01-11 10:00:00,570.23,571.94,570.13,571.76,2621.0,557.6468,559.319,557.549,559.143,2621.0
2023-01-11 10:10:00,571.73,573.31,571.73,573.25,2700.0,559.1137,560.6588,559.1137,560.6001,2700.0
2023-01-11 10:20:00,573.22,575.55,573.17,575.16,3192.0,560.5708,562.8494,560.5219,562.468,3192.0
2023-01-11 10:30:00,575.23,576.23,574.26,576.23,1918.0,562.5364,563.5144,561.5878,563.5144,1918.0
2023-01-11 10:40:00,576.58,576.95,575.97,576.95,1213.0,563.8567,564.2185,563.2601,564.2185,1213.0
2023-01-11 10:50:00,576.4,576.4,575.2,575.26,1700.0,563.6806,563.6806,562.5071,562.5658,1700.0
2023-01-11 11:00:00,575.25,576.1,573.83,574.35,2415.0,562.556,563.3872,561.1673,561.6759,2415.0
2023-01-11 11:10:00,574.21,574.98,574.2,574.78,900.0,561.5389,562.292,561.5292,562.0964,900.0
2023-01-11 11:20:00,574.81,575.59,574.2,575.59,4507.0,562.1257,562.8885,561.5292,562.8885,4507.0
2023-01-11 11:30:00,575.86,575.91,574.55,574.99,1800.0,563.1525,563.2014,561.8714,562.3017,1800.0
2023-01-11 11:40:00,574.39,575.7,574.39,575.41,1540.0,561.715,562.9961,561.715,562.7125,1540.0
2023-01-11 11:50:00,575.13,576.29,575.09,576.02,1523.0,562.4386,563.573,562.3995,563.309,1523.0
2023-01-11 12:00:00,576.37,578.2,576.3,578.2,1100.0,563.6513,565.4409,563.5828,565.4409,1100.0
2023-01-11 12:10:00,578.56,579.03,578.18,578.18,2951.0,565.793,566.2526,565.4213,565.4213,2951.0
2023-01-11 12:20:00,577.8,578.28,577.52,578.28,827.0,565.0497,565.5191,564.7759,565.5191,827.0
2023-01-11 12:30:00,577.99,578.24,577.75,578.01,800.0,565.2355,565.48,565.0008,565.2551,800.0
2023-01-11 12:40:00,578.21,578.24,577.28,577.9,1561.0,565.4507,565.48,564.5412,565.1475,1561.0
2023-01-11 12:50:00,577.81,578.53,577.81,577.91,1000.0,565.0595,565.7636,565.0595,565.1573,1000.0
2023-01-11 13:00:00,578.42,578.7,577.64,577.64,1774.0,565.656,565.9299,564.8933,564.8933,1774.0
2023-01-11 13:10:00,577.71,578.73,577.45,578.35,1500.0,564.9617,565.9592,564.7075,565.5876,1500.0
2023-01-11 13:20:00,578.01,578.01,577.34,577.64,1000.0,565.2551,565.2551,564.5999,564.8933,1000.0
2023-01-11 13:30:00,577.4,577.54,577.15,577.27,600.0,564.6586,564.7955,564.4141,564.5314,600.0
2023-01-11 13:40:00,577.52,578.13,577.52,577.89,2508.0,564.7759,565.3724,564.7759,565.1377,2508.0
2023-01-11 13:50:00,577.7,577.7,575.77,577.64,1846.0,564.9519,564.9519,563.0645,564.8933,1846.0
2023-01-11 14:00:00,577.93,577.93,576.91,576.91,1202.0,565.1769,565.1769,564.1794,564.1794,1202.0
2023-01-11 14:10:00,576.98,577.32,576.82,577.14,2049.0,564.2478,564.5803,564.0914,564.4043,2049.0
2023-01-11 14:20:00,577.73,578.12,577.52,578.12,1613.0,564.9813,565.3627,564.7759,565.3627,1613.0
2023-01-11 14:30:00,578.15,579.22,577.97,579.17,1960.0,565.392,566.4384,565.216,566.3895,1960.0
2023-01-11 14:40:00,579.42,579.97,579.2,579.83,1300.0,566.634,567.1718,566.4188,567.0349,1300.0
2023-01-11 14:50:00,579.86,580.54,579.5,579.5,4653.0,567.0643,567.7293,566.7122,566.7122,4653.0
2023-01-11 15:00:00,579.54,580.54,579.09,580.34,4115.0,566.7513,567.7293,566.3113,567.5337,4115.0
2023-01-11 15:10:00,580.6,582.15,580.56,582.15,3266.0,567.7879,569.3037,567.7488,569.3037,3266.0
2023-01-11 15:20:00,581.95,581.97,581.48,581.77,6784.0,569.1082,569.1277,568.6485,568.9321,6784.0
2023-01-11 15:30:00,581.77,581.78,580.06,580.15,6261.0,568.9321,568.9419,567.2599,567.3479,6261.0
2023-01-11 15:40:00,580.16,581.61,579.95,580.68,7403.0,567.3577,568.7757,567.1523,567.8662,7403.0
2023-01-11 15:50:00,581.15,582.17,579.56,581.96,31647.0,568.3258,569.3233,566.7709,569.1179,31647.0
2023-01-12 09:30:00,582.51,586.39,582.51,586.39,2832.0,569.6558,573.4502,569.6558,573.4502,2832.0
2023-01-12 09:40:00,578.73,579.03,576.61,576.62,2348.0,565.9592,566.2526,563.886,563.8958,2348.0
2023-01-12 09:50:00,575.88,578.65,575.21,578.65,1200.0,563.1721,565.881,562.5169,565.881,1200.0
2023-01-12 10:00:00,579.06,579.06,575.2,576.27,2801.0,566.2819,566.2819,562.5071,563.5535,2801.0
2023-01-12 10:10:00,577.18,579.7,577.18,578.81,1529.0,564.4434,566.9078,564.4434,566.0374,1529.0
2023-01-12 10:20:00,578.3,578.95,576.86,576.86,2000.0,565.5387,566.1744,564.1305,564.1305,2000.0
2023-01-12 10:30:00,576.54,578.37,576.54,578.37,1807.0,563.8175,565.6072,563.8175,565.6072,1807.0
2023-01-12 10:40:00,578.2,578.2,576.47,576.47,700.0,565.4409,565.4409,563.7491,563.7491,700.0
2023-01-12 10:50:00,576.22,577.74,575.95,576.61,1531.0,563.5046,564.9911,563.2406,563.886,1531.0
2023-01-12 11:00:00,574.13,575.45,574.13,575.45,412.0,561.4607,562.7516,561.4607,562.7516,412.0
2023-01-12 11:10:00,575.23,575.81,575.23,575.81,400.0,562.5364,563.1036,562.5364,563.1036,400.0
2023-01-12 11:20:00,574.9,575.78,574.5,575.0,1401.0,562.2137,563.0743,561.8225,562.3115,1401.0
2023-01-12 11:30:00,575.37,575.37,572.6,572.61,400.0,562.6734,562.6734,559.9645,559.9743,400.0
2023-01-12 11:40:00,574.09,574.88,573.44,574.46,1400.0,561.4216,562.1942,560.7859,561.7834,1400.0
2023-01-12 11:50:00,573.42,574.69,573.42,574.68,500.0,560.7664,562.0084,560.7664,561.9986,500.0
2023-01-12 12:00:00,574.37,575.22,574.37,575.22,500.0,561.6954,562.5267,561.6954,562.5267,500.0
2023-01-12 12:10:00,575.89,577.32,575.89,576.74,600.0,563.1819,564.5803,563.1819,564.0131,600.0
2023-01-12 12:20:00,576.69,576.95,576.25,576.49,3030.0,563.9642,564.2185,563.5339,563.7686,3030.0
2023-01-12 12:30:00,576.01,576.16,575.38,575.89,2036.0,563.2992,563.4459,562.6831,563.1819,2036.0
2023-01-12 12:40:00,575.69,575.99,575.42,575.64,2202.0,562.9863,563.2797,562.7222,562.9374,2202.0
2023-01-12 12:50:00,575.94,576.76,575.94,576.44,1695.0,563.2308,564.0327,563.2308,563.7197,1695.0
2023-01-12 13:00:00,575.86,576.43,575.84,576.43,300.0,563.1525,563.71,563.133,563.71,300.0
2023-01-12 13:10:00,576.36,576.56,575.79,576.39,1602.0,563.6415,563.8371,563.0841,563.6708,1602.0
2023-01-12 13:20:00,576.11,576.42,573.21,573.21,1000.0,563.397,563.7002,560.561,560.561,1000.0
2023-01-12 13:30:00,573.69,574.76,573.69,574.76,626.0,561.0304,562.0768,561.0304,562.0768,626.0
2023-01-12 13:40:00,574.6,575.0,574.0,574.89,2870.0,561.9203,562.3115,561.3336,562.2039,2870.0
2023-01-12 13:50:00,575.18,575.92,574.52,574.52,1671.0,562.4875,563.2112,561.8421,561.8421,1671.0
2023-01-12 14:00:00,575.49,575.55,574.01,574.01,1316.0,562.7907,562.8494,561.3434,561.3434,1316.0
2023-01-12 14:10:00,573.42,574.08,573.42,573.87,1003.0,560.7664,561.4118,560.7664,561.2065,1003.0
2023-01-12 14:20:00,573.62,574.13,572.59,572.59,1300.0,560.962,561.4607,559.9547,559.9547,1300.0
2023-01-12 14:30:00,572.62,572.99,572.51,572.87,1688.0,559.984,560.3459,559.8765,560.2285,1688.0
2023-01-12 14:40:00,573.16,573.55,573.1,573.38,1616.0,560.5121,560.8935,560.4534,560.7273,1616.0
2023-01-12 14:50:00,573.14,573.14,571.46,571.88,1200.0,560.4926,560.4926,558.8496,559.2604,1200.0
2023-01-12 15:00:00,572.85,573.1,571.91,572.3,2100.0,560.209,560.4534,559.2897,559.6711,2100.0
2023-01-12 15:10:00,571.18,571.18,570.69,570.7,955.0,558.5758,558.5758,558.0966,558.1064,955.0
2023-01-12 15:20:00,570.44,571.46,570.43,571.25,3106.0,557.8521,558.8496,557.8424,558.6443,3106.0
2023-01-12 15:30:00,571.31,571.58,570.19,570.58,2100.0,558.7029,558.967,557.6077,557.9891,2100.0
2023-01-12 15:40:00,570.94,571.7,570.38,570.44,3601.0,558.3411,559.0843,557.7935,557.8521,3601.0
2023-01-12 15:50:00,571.78,572.7,571.01,572.55,16124.0,559.1626,560.0623,558.4096,559.9156,16124.0
2023-01-13 09:30:00,566.43,566.43,566.43,566.43,1862.0,553.9306,553.9306,553.9306,553.9306,1862.0
2023-01-13 09:40:00,564.21,568.01,564.21,567.85,900.0,551.7596,555.4758,551.7596,555.3193,900.0
2023-01-13 09:50:00,569.16,569.16,568.47,568.47,520.0,556.6004,556.6004,555.9256,555.9256,520.0
2023-01-13 10:00:00,568.14,569.05,568.14,569.05,300.0,555.6029,556.4928,555.6029,556.4928,300.0
2023-01-13 10:10:00,568.98,568.98,567.69,568.13,2062.0,556.4244,556.4244,555.1628,555.5931,2062.0
2023-01-13 10:20:00,567.65,568.23,567.21,568.23,2102.0,555.1237,555.6909,554.6934,555.6909,2102.0
2023-01-13 10:30:00,568.33,568.74,566.91,567.29,1813.0,555.7887,556.1897,554.4,554.7717,1813.0
2023-01-13 10:40:00,566.79,566.79,566.39,566.39,200.0,554.2827,554.2827,553.8915,553.8915,200.0
2023-01-13 10:50:00,566.43,567.1,565.9,567.1,1000.0,553.9306,554.5858,553.4123,554.5858,1000.0
2023-01-13 11:00:00,565.32,565.32,564.57,564.81,500.0,552.8451,552.8451,552.1117,552.3464,500.0
2023-01-13 11:10:00,564.61,564.99,564.13,564.47,1169.0,552.1508,552.5224,551.6814,552.0139,1169.0
2023-01-13 11:20:00,564.83,565.46,564.18,564.18,2578.0,552.3659,552.982,551.7303,551.7303,2578.0
2023-01-13 11:30:00,563.89,564.61,563.68,564.52,900.0,551.4467,552.1508,551.2413,552.0628,900.0
2023-01-13 11:40:00,564.84,565.74,564.73,564.85,2300.0,552.3757,553.2559,552.2681,552.3855,2300.0
2023-01-13 11:50:00,565.41,565.43,564.41,565.27,1400.0,552.9331,552.9527,551.9552,552.7962,1400.0
2023-01-13 12:00:00,565.5,566.07,565.22,565.23,700.0,553.0212,553.5786,552.7473,552.7571,700.0
2023-01-13 12:10:00,565.75,566.99,565.56,566.99,1079.0,553.2656,554.4783,553.0798,554.4783,1079.0
2023-01-13 12:20:00,568.01,568.72,567.98,568.72,700.0,555.4758,556.1701,555.4464,556.1701,700.0
2023-01-13 12:30:00,567.98,568.54,567.77,567.77,700.0,555.4464,555.9941,555.2411,555.2411,700.0
2023-01-13 12:40:00,567.45,569.16,567.44,569.16,831.0,554.9281,556.6004,554.9183,556.6004,831.0
2023-01-13 12:50:00,569.03,569.42,569.03,569.42,200.0,556.4733,556.8546,556.4733,556.8546,200.0
2023-01-13 13:00:00,569.06,569.27,568.28,568.98,592.0,556.5026,556.708,555.7398,556.4244,592.0
2023-01-13 13:10:00,568.31,568.31,568.3,568.31,100.0,555.7691,555.7691,555.7594,555.7691,100.0
2023-01-13 13:20:00,568.3,568.41,568.05,568.1,900.0,555.7594,555.8669,555.5149,555.5638,900.0
2023-01-13 13:30:00,568.1,568.79,567.77,568.15,4163.0,555.5638,556.2386,555.2411,555.6127,4163.0
2023-01-13 13:40:00,568.83,570.25,568.73,569.15,1760.0,556.2777,557.6663,556.1799,556.5906,1760.0
2023-01-13 13:50:00,569.41,570.14,569.41,569.6,2502.0,556.8449,557.5588,556.8449,557.0307,2502.0
2023-01-13 14:00:00,569.98,570.47,569.46,569.67,1400.0,557.4023,557.8815,556.8938,557.0991,1400.0
2023-01-13 14:10:00,570.38,570.78,570.1,570.35,1603.0,557.7935,558.1846,557.5196,557.7641,1603.0
2023-01-13 14:20:00,570.47,570.55,570.42,570.44,1000.0,557.8815,557.9597,557.8326,557.8521,1000.0
2023-01-13 14:30:00,569.77,570.01,569.23,569.31,1034.0,557.1969,557.4316,556.6688,556.7471,1034.0
2023-01-13 14:40:00,569.2,570.34,569.18,570.34,1200.0,556.6395,557.7543,556.6199,557.7543,1200.0
2023-01-13 14:50:00,569.8,570.05,569.2,569.74,1331.0,557.2263,557.4707,556.6395,557.1676,1331.0
2023-01-13 15:00:00,569.49,572.9,569.49,572.25,3200.0,556.9231,560.2579,556.9231,559.6222,3200.0
2023-01-13 15:10:00,572.42,572.52,571.61,572.08,4350.0,559.7884,559.8862,558.9963,559.456,4350.0
2023-01-13 15:20:00,572.1,572.28,571.81,572.2,1210.0,559.4755,559.6515,559.1919,559.5733,1210.0
2023-01-13 15:30:00,572.23,573.17,571.74,573.14,1700.0,559.6026,560.5219,559.1235,560.4926,1700.0
2023-01-13 15:40:00,573.21,573.57,572.11,572.66,3252.0,560.561,560.9131,559.4853,560.0232,3252.0
2023-01-13 15:50:00,572.68,574.14,572.29,573.86,8317.0,560.0427,561.4705,559.6613,561.1967,8317.0
2023-01-17 09:30:00,578.22,578.54,575.65,576.29,6868.0,565.4605,565.7734,562.9472,563.573,6868.0
2023-01-17 09:40:00,575.67,576.24,574.04,574.04,1300.0,562.9667,563.5242,561.3727,561.3727,1300.0
2023-01-17 09:50:00,574.67,574.67,573.02,573.45,1800.0,561.9888,561.9888,560.3752,560.7957,1800.0
2023-01-17 10:00:00,574.51,577.58,573.81,576.59,2743.0,561.8323,564.8346,561.1478,563.8664,2743.0
2023-01-17 10:10:00,576.58,577.1,576.17,577.1,1518.0,563.8567,564.3652,563.4557,564.3652,1518.0
2023-01-17 10:20:00,576.6,578.97,576.59,577.7,5132.0,563.8762,566.1939,563.8664,564.9519,5132.0
2023-01-17 10:30:00,578.37,579.78,578.33,578.33,2193.0,565.6072,566.986,565.568,565.568,2193.0
2023-01-17 10:40:00,577.88,578.18,577.16,577.61,1669.0,565.128,565.4213,564.4239,564.8639,1669.0
2023-01-17 10:50:00,577.58,578.78,576.5,578.77,3778.0,564.8346,566.0081,563.7784,565.9983,3778.0
2023-01-17 11:00:00,577.99,577.99,575.74,575.74,900.0,565.2355,565.2355,563.0352,563.0352,900.0
2023-01-17 11:10:00,575.2,576.31,575.07,576.04,1930.0,562.5071,563.5926,562.38,563.3286,1930.0
2023-01-17 11:20:00,574.37,576.08,574.37,576.08,3255.0,561.6954,563.3677,561.6954,563.3677,3255.0
2023-01-17 11:30:00,576.68,576.68,575.31,575.31,649.0,563.9544,563.9544,562.6147,562.6147,649.0
2023-01-17 11:40:00,575.48,576.16,575.48,575.61,825.0,562.7809,563.4459,562.7809,562.9081,825.0
2023-01-17 11:50:00,575.54,576.12,575.35,576.12,2644.0,562.8396,563.4068,562.6538,563.4068,2644.0
2023-01-17 12:00:00,576.11,577.27,576.11,577.27,2000.0,563.397,564.5314,563.397,564.5314,2000.0
2023-01-17 12:10:00,576.59,576.59,576.06,576.38,844.0,563.8664,563.8664,563.3481,563.6611,844.0
2023-01-17 12:20:00,576.52,576.52,575.73,575.81,613.0,563.798,563.798,563.0254,563.1036,613.0
2023-01-17 12:30:00,575.81,575.81,575.35,575.35,614.0,563.1036,563.1036,562.6538,562.6538,614.0
2023-01-17 12:40:00,574.84,574.84,574.84,574.84,100.0,562.155,562.155,562.155,562.155,100.0
2023-01-17 12:50:00,575.04,575.04,574.63,574.7,500.0,562.3506,562.3506,561.9497,562.0181,500.0
2023-01-17 13:00:00,574.51,574.58,574.0,574.0,400.0,561.8323,561.9008,561.3336,561.3336,400.0
2023-01-17 13:10:00,572.49,572.69,571.92,572.69,612.0,559.8569,560.0525,559.2995,560.0525,612.0
2023-01-17 13:20:00,572.38,572.45,572.2,572.45,300.0,559.7493,559.8178,559.5733,559.8178,300.0
2023-01-17 13:30:00,572.48,573.35,572.3,572.3,1521.0,559.8471,560.6979,559.6711,559.6711,1521.0
2023-01-17 13:40:00,573.23,574.21,573.23,574.21,2507.0,560.5806,561.5389,560.5806,561.5389,2507.0
2023-01-17 13:50:00,574.01,574.26,573.48,573.98,1839.0,561.3434,561.5878,560.8251,561.314,1839.0
2023-01-17 14:00:00,574.46,574.87,574.46,574.63,1066.0,561.7834,562.1844,561.7834,561.9497,1066.0
2023-01-17 14:10:00,574.83,574.94,573.03,573.03,2812.0,562.1453,562.2528,560.385,560.385,2812.0
2023-01-17 14:20:00,573.23,573.47,573.06,573.2,1163.0,560.5806,560.8153,560.4143,560.5512,1163.0
2023-01-17 14:30:00,573.0,574.09,572.99,574.09,2333.0,560.3556,561.4216,560.3459,561.4216,2333.0
2023-01-17 14:40:00,574.13,574.17,573.61,573.62,1204.0,561.4607,561.4998,560.9522,560.962,1204.0
2023-01-17 14:50:00,574.45,574.95,574.11,574.12,2417.0,561.7737,562.2626,561.4412,561.4509,2417.0
2023-01-17 15:00:00,574.19,574.75,574.16,574.17,2781.0,561.5194,562.067,561.4901,561.4998,2781.0
2023-01-17 15:10:00,574.1,574.23,573.29,573.76,2528.0,561.4314,561.5585,560.6393,561.0989,2528.0
2023-01-17 15:20:00,573.74,573.77,573.16,573.67,1832.0,561.0793,561.1087,560.5121,561.0109,1832.0
2023-01-17 15:30:00,573.67,573.78,572.87,573.23,2599.0,561.0109,561.1184,560.2285,560.5806,2599.0
2023-01-17 15:40:00,573.15,573.19,571.2,571.53,4744.0,560.5023,560.5415,558.5954,558.9181,4744.0
2023-01-17 15:50:00,571.37,573.46,571.18,571.52,30191.0,558.7616,560.8055,558.5758,558.9083,30191.0
2023-01-18 09:30:00,573.02,573.02,573.02,573.02,1886.0,560.3752,560.3752,560.3752,560.3752,1886.0
2023-01-18 09:40:00,574.17,575.52,573.67,575.52,1169.0,561.4998,562.82,561.0109,562.82,1169.0
2023-01-18 09:50:00,575.52,575.52,575.52,575.52,0.0,562.82,562.82,562.82,562.82,0.0
2023-01-18 10:00:00,576.59,576.82,575.76,576.82,800.0,563.8664,564.0914,563.0547,564.0914,800.0
2023-01-18 10:10:00,575.71,575.74,574.12,574.95,4470.0,563.0058,563.0352,561.4509,562.2626,4470.0
2023-01-18 10:20:00,576.17,576.17,574.69,575.25,2002.0,563.4557,563.4557,562.0084,562.556,2002.0
2023-01-18 10:30:00,575.33,575.83,574.72,574.92,1929.0,562.6342,563.1232,562.0377,562.2333,1929.0
2023-01-18 10:40:00,576.25,577.06,575.8,577.02,2380.0,563.5339,564.3261,563.0939,564.2869,2380.0
2023-01-18 10:50:00,576.44,577.31,575.93,576.55,2806.0,563.7197,564.5705,563.221,563.8273,2806.0
2023-01-18 11:00:00,576.34,577.39,573.7,574.15,2003.0,563.6219,564.6488,561.0402,561.4803,2003.0
2023-01-18 11:10:00,574.06,574.68,573.58,574.45,1200.0,561.3923,561.9986,560.9229,561.7737,1200.0
2023-01-18 11:20:00,573.51,573.69,572.25,573.69,5000.0,560.8544,561.0304,559.6222,561.0304,5000.0
2023-01-18 11:30:00,573.21,573.79,573.02,573.36,1650.0,560.561,561.1282,560.3752,560.7077,1650.0
2023-01-18 11:40:00,573.03,573.37,572.5,572.5,1367.0,560.385,560.7175,559.8667,559.8667,1367.0
2023-01-18 11:50:00,573.37,573.57,572.48,573.57,400.0,560.7175,560.9131,559.8471,560.9131,400.0
2023-01-18 12:00:00,573.31,573.31,571.48,571.59,693.0,560.6588,560.6588,558.8692,558.9768,693.0
2023-01-18 12:10:00,571.62,571.94,571.41,571.47,1398.0,559.0061,559.319,558.8007,558.8594,1398.0
2023-01-18 12:20:00,571.42,571.98,570.18,570.18,1425.0,558.8105,559.3582,557.5979,557.5979,1425.0
2023-01-18 12:30:00,569.98,570.61,569.98,570.58,528.0,557.4023,558.0184,557.4023,557.9891,528.0
2023-01-18 12:40:00,571.52,571.57,571.13,571.46,900.0,558.9083,558.9572,558.5269,558.8496,900.0
2023-01-18 12:50:00,570.8,570.98,570.08,570.94,1400.0,558.2042,558.3802,557.5001,558.3411,1400.0
2023-01-18 13:00:00,570.4,570.42,569.93,569.93,400.0,557.813,557.8326,557.3534,557.3534,400.0
2023-01-18 13:10:00,570.84,571.3,570.35,570.35,1979.0,558.2433,558.6932,557.7641,557.7641,1979.0
2023-01-18 13:20:00,570.06,570.6,569.37,570.36,3066.0,557.4805,558.0086,556.8058,557.7739,3066.0
2023-01-18 13:30:00,570.64,571.48,570.64,570.82,1000.0,558.0477,558.8692,558.0477,558.2238,1000.0
2023-01-18 13:40:00,571.75,572.48,571.56,571.57,1738.0,559.1332,559.8471,558.9474,558.9572,1738.0
2023-01-18 13:50:00,571.2,571.2,570.21,570.22,701.0,558.5954,558.5954,557.6272,557.637,701.0
2023-01-18 14:00:00,570.81,570.92,570.27,570.27,600.0,558.214,558.3215,557.6859,557.6859,600.0
2023-01-18 14:10:00,569.98,570.07,569.54,569.54,803.0,557.4023,557.4903,556.972,556.972,803.0
2023-01-18 14:20:00,569.68,570.33,569.65,570.33,1647.0,557.1089,557.7446,557.0796,557.7446,1647.0
2023-01-18 14:30:00,571.21,571.63,570.78,570.78,1261.0,558.6051,559.0159,558.1846,558.1846,1261.0
2023-01-18 14:40:00,570.35,570.35,569.99,570.0,1000.0,557.7641,557.7641,557.4121,557.4219,1000.0
2023-01-18 14:50:00,569.61,569.61,568.81,568.81,1723.0,557.0405,557.0405,556.2581,556.2581,1723.0
2023-01-18 15:00:00,569.07,569.7,568.44,569.25,1549.0,556.5124,557.1285,555.8963,556.6884,1549.0
2023-01-18 15:10:00,569.95,570.28,569.73,569.73,900.0,557.373,557.6957,557.1578,557.1578,900.0
2023-01-18 15:20:00,569.67,569.94,568.95,568.95,1129.0,557.0991,557.3632,556.395,556.395,1129.0
2023-01-18 15:30:00,568.56,568.99,568.22,568.4,2420.0,556.0136,556.4341,555.6811,555.8572,2420.0
2023-01-18 15:40:00,568.47,569.35,567.82,569.0,13080.0,555.9256,556.7862,555.29,556.4439,13080.0
2023-01-18 15:50:00,569.04,570.74,568.88,570.73,23273.0,556.483,558.1455,556.3266,558.1357,23273.0
2023-01-19 09:30:00,570.1,573.0,568.27,573.0,5621.0,557.5196,560.3556,555.73,560.3556,5621.0
2023-01-19 09:40:00,573.62,573.83,570.87,571.76,9014.0,560.962,561.1673,558.2727,559.143,9014.0
2023-01-19 09:50:00,571.5,571.72,567.53,567.53,3299.0,558.8888,559.1039,555.0064,555.0064,3299.0
2023-01-19 10:00:00,567.97,569.06,567.38,568.26,5691.0,555.4366,556.5026,554.8597,555.7202,5691.0
2023-01-19 10:10:00,567.58,567.58,565.63,567.06,3768.0,555.0553,555.0553,553.1483,554.5467,3768.0
2023-01-19 10:20:00,566.8,566.8,561.6,561.65,6667.0,554.2925,554.2925,549.2072,549.2561,6667.0
2023-01-19 10:30:00,561.1,561.17,557.05,557.05,3545.0,548.7182,548.7867,544.7576,544.7576,3545.0
2023-01-19 10:40:00,555.54,556.66,554.88,556.26,1300.0,543.2809,544.3762,542.6355,543.9851,1300.0
2023-01-19 10:50:00,556.31,556.58,554.25,554.25,2708.0,544.0339,544.298,542.0194,542.0194,2708.0
2023-01-19 11:00:00,554.43,556.75,554.13,555.62,4161.0,542.1954,544.4642,541.9021,543.3592,4161.0
2023-01-19 11:10:00,555.91,556.13,554.14,554.14,1601.0,543.6428,543.8579,541.9118,541.9118,1601.0
2023-01-19 11:20:00,553.93,554.84,553.13,553.45,4960.0,541.7065,542.5964,540.9241,541.2371,4960.0
2023-01-19 11:30:00,553.52,553.57,552.47,552.53,2565.0,541.3055,541.3544,540.2787,540.3374,2565.0
2023-01-19 11:40:00,551.84,551.93,551.84,551.91,633.0,539.6626,539.7506,539.6626,539.731,633.0
2023-01-19 11:50:00,551.54,552.17,551.23,552.1,1100.0,539.3692,539.9853,539.066,539.9168,1100.0
2023-01-19 12:00:00,552.17,553.33,552.16,552.16,1815.0,539.9853,541.1197,539.9755,539.9755,1815.0
2023-01-19 12:10:00,551.34,552.0,550.65,550.93,6481.0,539.1736,539.8191,538.4988,538.7727,6481.0
2023-01-19 12:20:00,550.8,551.57,549.67,549.94,1417.0,538.6455,539.3985,537.5405,537.8045,1417.0
2023-01-19 12:30:00,549.64,549.87,547.05,548.55,15530.0,537.5111,537.7361,534.9783,536.4452,15530.0
2023-01-19 12:40:00,548.33,549.23,548.33,549.08,1901.0,536.23,537.1102,536.23,536.9635,1901.0
2023-01-19 12:50:00,550.47,551.06,549.12,551.06,1301.0,538.3228,538.8998,537.0026,538.8998,1301.0
2023-01-19 13:00:00,551.24,551.32,548.7,550.18,9556.0,539.0758,539.1541,536.5919,538.0392,9556.0
2023-01-19 13:10:00,550.2,550.2,549.13,550.09,3937.0,538.0588,538.0588,537.0124,537.9512,3937.0
2023-01-19 13:20:00,549.49,551.34,549.37,551.34,5401.0,537.3644,539.1736,537.2471,539.1736,5401.0
2023-01-19 13:30:00,551.95,552.55,551.24,551.24,800.0,539.7702,540.3569,539.0758,539.0758,800.0
2023-01-19 13:40:00,551.93,553.97,551.93,552.81,4212.0,539.7506,541.7456,539.7506,540.6112,4212.0
2023-01-19 13:50:00,552.72,553.04,552.38,552.93,1300.0,540.5232,540.8361,540.1907,540.7285,1300.0
2023-01-19 14:00:00,553.31,553.48,552.34,552.94,2301.0,541.1001,541.2664,540.1516,540.7383,2301.0
2023-01-19 14:10:00,553.26,554.13,553.0,554.13,1904.0,541.0513,541.9021,540.797,541.9021,1904.0
2023-01-19 14:20:00,554.13,554.13,554.13,554.13,0.0,541.9021,541.9021,541.9021,541.9021,0.0
2023-01-19 14:30:00,554.16,555.0,554.15,554.77,1000.0,541.9314,542.7529,541.9216,542.5279,1000.0
2023-01-19 14:40:00,555.0,555.07,554.34,554.87,3635.0,542.7529,542.8213,542.1074,542.6257,3635.0
2023-01-19 14:50:00,553.99,553.99,553.57,553.77,916.0,541.7651,541.7651,541.3544,541.55,916.0
2023-01-19 15:00:00,553.79,554.28,553.06,553.22,3043.0,541.5696,542.0487,540.8557,541.0121,3043.0
2023-01-19 15:10:00,553.05,553.36,552.48,552.71,4000.0,540.8459,541.149,540.2885,540.5134,4000.0
2023-01-19 15:20:00,552.5,552.75,551.73,552.32,2452.0,540.308,540.5525,539.555,540.132,2452.0
2023-01-19 15:30:00,552.11,552.32,551.22,551.77,7114.0,539.9266,540.132,539.0563,539.5941,7114.0
2023-01-19 15:40:00,551.46,551.46,550.77,550.86,5222.0,539.291,539.291,538.6162,538.7042,5222.0
2023-01-19 15:50:00,550.74,550.87,547.39,547.39,29728.0,538.5869,538.714,535.3108,535.3108,29728.0
2023-01-20 09:30:00,546.78,553.16,544.95,545.5,24429.0,534.7142,540.9535,532.9246,533.4625,24429.0
2023-01-20 09:40:00,547.33,548.04,546.26,546.26,600.0,535.2521,535.9464,534.2057,534.2057,600.0
2023-01-20 09:50:00,546.57,549.5,546.49,549.5,3312.0,534.5089,537.3742,534.4306,537.3742,3312.0
2023-01-20 10:00:00,547.76,549.59,547.76,549.59,4704.0,535.6726,537.4622,535.6726,537.4622,4704.0
2023-01-20 10:10:00,550.15,550.5,548.45,549.91,3921.0,538.0099,538.3522,536.3474,537.7752,3921.0
2023-01-20 10:20:00,549.94,552.0,549.87,551.75,3910.0,537.8045,539.8191,537.7361,539.5746,3910.0
2023-01-20 10:30:00,551.95,553.0,551.95,552.71,1800.0,539.7702,540.797,539.7702,540.5134,1800.0
2023-01-20 10:40:00,552.94,554.91,552.81,554.6,700.0,540.7383,542.6648,540.6112,542.3617,700.0
2023-01-20 10:50:00,554.19,556.02,554.04,555.02,1800.0,541.9607,543.7503,541.814,542.7724,1800.0
2023-01-20 11:00:00,556.45,556.75,555.81,555.82,1225.0,544.1709,544.4642,543.545,543.5548,1225.0
2023-01-20 11:10:00,557.09,557.09,556.06,556.06,1250.0,544.7967,544.7967,543.7895,543.7895,1250.0
2023-01-20 11:20:00,556.08,556.67,555.86,556.58,2028.0,543.809,544.386,543.5939,544.298,2028.0
2023-01-20 11:30:00,556.76,558.35,556.66,557.09,6200.0,544.474,546.0289,544.3762,544.7967,6200.0
2023-01-20 11:40:00,557.19,558.04,557.19,558.04,1100.0,544.8945,545.7258,544.8945,545.7258,1100.0
2023-01-20 11:50:00,558.12,558.61,557.89,558.23,1850.0,545.804,546.2832,545.5791,545.9116,1850.0
2023-01-20 12:00:00,558.25,558.61,556.68,556.68,3410.0,545.9311,546.2832,544.3958,544.3958,3410.0
2023-01-20 12:10:00,557.21,557.21,557.17,557.17,200.0,544.9141,544.9141,544.875,544.875,200.0
2023-01-20 12:20:00,556.62,557.13,555.61,555.62,2139.0,544.3371,544.8359,543.3494,543.3592,2139.0
2023-01-20 12:30:00,555.44,555.44,554.51,554.51,400.0,543.1831,543.1831,542.2737,542.2737,400.0
2023-01-20 12:40:00,554.51,555.0,554.51,555.0,1125.0,542.2737,542.7529,542.2737,542.7529,1125.0
2023-01-20 12:50:00,555.0,555.37,553.5,554.13,3004.0,542.7529,543.1147,541.286,541.9021,3004.0
2023-01-20 13:00:00,554.12,554.13,553.0,553.03,5169.0,541.8923,541.9021,540.797,540.8263,5169.0
2023-01-20 13:10:00,552.01,553.44,552.01,552.93,1602.0,539.8288,541.2273,539.8288,540.7285,1602.0
2023-01-20 13:20:00,552.5,553.56,552.49,553.09,651.0,540.308,541.3446,540.2982,540.885,651.0
2023-01-20 13:30:00,553.77,554.53,553.6,554.52,500.0,541.55,542.2932,541.3837,542.2834,500.0
2023-01-20 13:40:00,555.45,557.21,555.45,557.09,1383.0,543.1929,544.9141,543.1929,544.7967,1383.0
2023-01-20 13:50:00,557.06,557.2,556.98,557.2,717.0,544.7674,544.9043,544.6892,544.9043,717.0
2023-01-20 14:00:00,556.45,556.75,555.94,556.41,1524.0,544.1709,544.4642,543.6721,544.1317,1524.0
2023-01-20 14:10:00,557.23,557.38,556.88,556.88,400.0,544.9336,545.0803,544.5914,544.5914,400.0
2023-01-20 14:20:00,556.72,556.75,556.19,556.19,900.0,544.4349,544.4642,543.9166,543.9166,900.0
2023-01-20 14:30:00,557.36,557.56,557.08,557.49,500.0,545.0608,545.2564,544.787,545.1879,500.0
2023-01-20 14:40:00,557.19,557.68,556.5,556.6,1275.0,544.8945,545.3737,544.2198,544.3175,1275.0
2023-01-20 14:50:00,557.06,558.18,557.06,558.18,200.0,544.7674,545.8627,544.7674,545.8627,200.0
2023-01-20 15:00:00,558.43,558.93,558.3,558.42,2228.0,546.1072,546.5961,545.98,546.0974,2228.0
2023-01-20 15:10:00,558.99,559.53,558.84,559.53,600.0,546.6548,547.1829,546.5081,547.1829,600.0
2023-01-20 15:20:00,559.22,559.75,558.84,559.75,1400.0,546.8797,547.398,546.5081,547.398,1400.0
2023-01-20 15:30:00,559.9,560.13,558.71,558.96,2315.0,547.5447,547.7697,546.381,546.6255,2315.0
2023-01-20 15:40:00,559.11,559.94,558.92,559.84,3000.0,546.7722,547.5838,546.5864,547.4861,3000.0
2023-01-20 15:50:00,560.0,561.69,559.84,560.14,20408.0,547.6425,549.2952,547.4861,547.7794,20408.0
2023-01-23 09:30:00,560.19,560.19,560.19,560.19,2424.0,547.8283,547.8283,547.8283,547.8283,2424.0
2023-01-23 09:40:00,560.88,562.55,560.88,561.16,1120.0,548.5031,550.1362,548.5031,548.7769,1120.0
2023-01-23 09:50:00,561.31,561.31,561.31,561.31,151.0,548.9236,548.9236,548.9236,548.9236,151.0
2023-01-23 10:00:00,560.81,561.11,560.64,560.64,451.0,548.4346,548.728,548.2684,548.2684,451.0
2023-01-23 10:10:00,561.1,562.51,560.17,562.5,2475.0,548.7182,550.0971,547.8088,550.0874,2475.0
2023-01-23 10:20:00,561.64,564.52,561.64,562.88,4100.0,549.2463,552.0628,549.2463,550.459,4100.0
2023-01-23 10:30:00,564.43,565.95,564.43,565.95,1100.0,551.9748,553.4612,551.9748,553.4612,1100.0
2023-01-23 10:40:00,566.13,566.87,565.68,566.86,698.0,553.6372,554.3609,553.1972,554.3511,698.0
2023-01-23 10:50:00,566.59,568.27,566.47,568.27,5280.0,554.0871,555.73,553.9697,555.73,5280.0
2023-01-23 11:00:00,568.19,568.35,567.3,567.59,1800.0,555.6518,555.8083,554.7814,555.065,1800.0
2023-01-23 11:10:00,567.23,568.49,567.23,568.49,1410.0,554.713,555.9452,554.713,555.9452,1410.0
2023-01-23 11:20:00,568.82,568.82,566.41,566.44,1683.0,556.2679,556.2679,553.9111,553.9404,1683.0
2023-01-23 11:30:00,566.8,567.72,566.74,567.72,477.0,554.2925,555.1922,554.2338,555.1922,477.0
2023-01-23 11:40:00,567.72,567.72,567.72,567.72,0.0,555.1922,555.1922,555.1922,555.1922,0.0
2023-01-23 11:50:00,567.56,569.36,567.24,569.27,1365.0,555.0357,556.796,554.7228,556.708,1365.0
2023-01-23 12:00:00,568.6,568.6,566.93,566.93,558.0,556.0527,556.0527,554.4196,554.4196,558.0
2023-01-23 12:10:00,565.79,565.86,565.42,565.86,639.0,553.3048,553.3732,552.9429,553.3732,639.0
2023-01-23 12:20:00,566.42,566.66,566.02,566.02,800.0,553.9209,554.1556,553.5297,553.5297,800.0
2023-01-23 12:30:00,565.76,566.13,565.49,565.49,1519.0,553.2754,553.6372,553.0114,553.0114,1519.0
2023-01-23 12:40:00,566.15,566.43,565.35,566.1,2927.0,553.6568,553.9306,552.8745,553.6079,2927.0
2023-01-23 12:50:00,566.02,566.34,565.57,566.07,1301.0,553.5297,553.8426,553.0896,553.5786,1301.0
2023-01-23 13:00:00,566.12,566.12,565.68,565.68,2438.0,553.6275,553.6275,553.1972,553.1972,2438.0
2023-01-23 13:10:00,565.71,565.77,564.88,564.88,802.0,553.2265,553.2852,552.4148,552.4148,802.0
2023-01-23 13:20:00,564.69,564.69,563.98,563.98,400.0,552.229,552.229,551.5347,551.5347,400.0
2023-01-23 13:30:00,564.67,565.4,564.67,565.22,636.0,552.2095,552.9234,552.2095,552.7473,636.0
2023-01-23 13:40:00,565.64,566.14,565.64,566.0,1388.0,553.1581,553.647,553.1581,553.5101,1388.0
2023-01-23 13:50:00,565.96,565.96,564.97,565.66,997.0,553.471,553.471,552.5028,553.1776,997.0
2023-01-23 14:00:00,564.35,565.11,564.35,565.11,1704.0,551.8965,552.6398,551.8965,552.6398,1704.0
2023-01-23 14:10:00,564.76,564.76,564.1,564.17,940.0,552.2975,552.2975,551.652,551.7205,940.0
2023-01-23 14:20:00,563.96,564.0,563.12,563.12,700.0,551.5151,551.5543,550.6937,550.6937,700.0
2023-01-23 14:30:00,563.42,563.48,563.04,563.11,900.0,550.9871,551.0457,550.6154,550.6839,900.0
2023-01-23 14:40:00,563.52,563.52,562.14,562.14,700.0,551.0848,551.0848,549.7353,549.7353,700.0
2023-01-23 14:50:00,561.42,561.79,561.19,561.24,600.0,549.0312,549.393,548.8063,548.8552,600.0
2023-01-23 15:00:00,561.21,562.13,561.21,562.13,1045.0,548.8258,549.7255,548.8258,549.7255,1045.0
2023-01-23 15:10:00,561.9,563.09,561.9,562.79,1292.0,549.5006,550.6643,549.5006,550.371,1292.0
2023-01-23 15:20:00,562.47,563.15,560.88,561.39,3639.0,550.058,550.723,548.5031,549.0018,3639.0
2023-01-23 15:30:00,561.5,561.5,561.09,561.47,1426.0,549.1094,549.1094,548.7085,549.0801,1426.0
2023-01-23 15:40:00,561.58,562.18,560.97,561.52,2710.0,549.1877,549.7744,548.5911,549.129,2710.0
2023-01-23 15:50:00,561.63,561.97,560.78,561.97,11033.0,549.2366,549.569,548.4053,549.569,11033.0
2023-01-24 09:30:00,565.98,565.98,561.33,561.33,400.0,553.4906,553.4906,548.9432,548.9432,400.0
2023-01-24 09:40:00,557.99,559.86,557.82,558.7,780.0,545.6769,547.5056,545.5106,546.3712,780.0
2023-01-24 09:50:00,558.73,560.23,558.49,560.23,1100.0,546.4005,547.8674,546.1658,547.8674,1100.0
2023-01-24 10:00:00,558.93,559.38,556.77,558.56,1400.0,546.5961,547.0362,544.4838,546.2343,1400.0
2023-01-24 10:10:00,558.99,562.1,558.99,561.62,800.0,546.6548,549.6962,546.6548,549.2268,800.0
2023-01-24 10:20:00,559.85,560.76,559.12,560.76,1600.0,547.4958,548.3857,546.7819,548.3857,1600.0
2023-01-24 10:30:00,561.82,563.36,561.75,563.36,800.0,549.4224,550.9284,549.3539,550.9284,800.0
2023-01-24 10:40:00,562.45,564.72,561.84,563.75,1530.0,550.0385,552.2584,549.4419,551.3098,1530.0
2023-01-24 10:50:00,564.6,565.16,563.98,564.88,1600.0,552.141,552.6887,551.5347,552.4148,1600.0
2023-01-24 11:00:00,565.33,565.33,564.39,564.39,404.0,552.8549,552.8549,551.9356,551.9356,404.0
2023-01-24 11:10:00,565.11,565.11,564.17,564.17,901.0,552.6398,552.6398,551.7205,551.7205,901.0
2023-01-24 11:20:00,564.15,565.66,564.14,565.65,6304.0,551.7009,553.1776,551.6912,553.1678,6304.0
2023-01-24 11:30:00,565.64,565.65,564.49,564.49,400.0,553.1581,553.1678,552.0334,552.0334,400.0
2023-01-24 11:40:00,563.25,563.71,562.86,563.71,723.0,550.8208,551.2707,550.4394,551.2707,723.0
2023-01-24 11:50:00,564.38,565.06,564.28,564.74,800.0,551.9259,552.5909,551.8281,552.2779,800.0
2023-01-24 12:00:00,565.15,565.8,563.95,565.8,2180.0,552.6789,553.3145,551.5054,553.3145,2180.0
2023-01-24 12:10:00,566.74,566.74,564.66,565.5,1400.0,554.2338,554.2338,552.1997,553.0212,1400.0
2023-01-24 12:20:00,565.5,565.5,565.5,565.5,0.0,553.0212,553.0212,553.0212,553.0212,0.0
2023-01-24 12:30:00,565.5,565.5,565.5,565.5,0.0,553.0212,553.0212,553.0212,553.0212,0.0
2023-01-24 12:40:00,565.59,565.96,565.59,565.92,2522.0,553.1092,553.471,553.1092,553.4319,2522.0
2023-01-24 12:50:00,565.26,567.0,565.26,566.66,900.0,552.7864,554.4881,552.7864,554.1556,900.0
2023-01-24 13:00:00,567.0,567.83,566.77,567.83,2355.0,554.4881,555.2997,554.2631,555.2997,2355.0
2023-01-24 13:10:00,567.79,568.8,567.78,568.57,1043.0,555.2606,556.2483,555.2508,556.0234,1043.0
2023-01-24 13:20:00,568.97,569.85,568.53,569.85,998.0,556.4146,557.2752,555.9843,557.2752,998.0
2023-01-24 13:30:00,570.01,571.15,569.26,570.02,3441.0,557.4316,558.5465,556.6982,557.4414,3441.0
2023-01-24 13:40:00,571.49,571.49,571.19,571.19,312.0,558.879,558.879,558.5856,558.5856,312.0
2023-01-24 13:50:00,570.76,570.76,569.82,569.82,800.0,558.1651,558.1651,557.2458,557.2458,800.0
2023-01-24 14:00:00,569.84,569.84,568.14,568.14,1000.0,557.2654,557.2654,555.6029,555.6029,1000.0
2023-01-24 14:10:00,568.11,570.03,568.1,570.03,600.0,555.5736,557.4512,555.5638,557.4512,600.0
2023-01-24 14:20:00,570.26,570.5,569.57,569.91,800.0,557.6761,557.9108,557.0013,557.3338,800.0
2023-01-24 14:30:00,570.2,570.98,570.2,570.98,700.0,557.6174,558.3802,557.6174,558.3802,700.0
2023-01-24 14:40:00,570.98,571.04,570.97,571.04,548.0,558.3802,558.4389,558.3704,558.4389,548.0
2023-01-24 14:50:00,570.37,570.37,568.57,570.14,1970.0,557.7837,557.7837,556.0234,557.5588,1970.0
2023-01-24 15:00:00,570.42,570.42,569.49,570.32,586.0,557.8326,557.8326,556.9231,557.7348,586.0
2023-01-24 15:10:00,569.75,569.78,569.75,569.78,200.0,557.1774,557.2067,557.1774,557.2067,200.0
2023-01-24 15:20:00,569.95,571.19,569.95,570.61,1857.0,557.373,558.5856,557.373,558.0184,1857.0
2023-01-24 15:30:00,570.35,571.04,570.35,570.74,900.0,557.7641,558.4389,557.7641,558.1455,900.0
2023-01-24 15:40:00,570.4,570.4,568.98,569.62,2583.0,557.813,557.813,556.4244,557.0502,2583.0
2023-01-24 15:50:00,570.41,571.41,570.07,570.74,4431.0,557.8228,558.8007,557.4903,558.1455,4431.0
2023-01-25 09:30:00,564.68,567.12,564.68,567.12,5513.0,552.2192,554.6054,552.2192,554.6054,5513.0
2023-01-25 09:40:00,566.38,566.97,565.0,565.79,800.0,553.8817,554.4587,552.5322,553.3048,800.0
2023-01-25 09:50:00,563.11,564.42,562.01,562.89,1320.0,550.6839,551.965,549.6082,550.4687,1320.0
2023-01-25 10:00:00,564.18,567.26,563.5,565.98,1806.0,551.7303,554.7423,551.0653,553.4906,1806.0
2023-01-25 10:10:00,564.48,565.11,564.0,564.45,1651.0,552.0237,552.6398,551.5543,551.9943,1651.0
2023-01-25 10:20:00,562.13,564.0,562.13,563.75,600.0,549.7255,551.5543,549.7255,551.3098,600.0
2023-01-25 10:30:00,564.14,564.56,562.05,562.05,1117.0,551.6912,552.1019,549.6473,549.6473,1117.0
2023-01-25 10:40:00,561.87,562.01,561.4,561.41,500.0,549.4713,549.6082,549.0116,549.0214,500.0
2023-01-25 10:50:00,560.25,561.5,560.25,561.3,1400.0,547.887,549.1094,547.887,548.9138,1400.0
2023-01-25 11:00:00,560.93,562.23,560.93,562.08,1100.0,548.552,549.8233,548.552,549.6766,1100.0
2023-01-25 11:10:00,562.38,563.1,561.98,562.71,800.0,549.97,550.6741,549.5788,550.2927,800.0
2023-01-25 11:20:00,562.77,564.23,562.77,564.18,899.0,550.3514,551.7792,550.3514,551.7303,899.0
2023-01-25 11:30:00,564.73,565.37,564.51,564.74,1011.0,552.2681,552.894,552.053,552.2779,1011.0
2023-01-25 11:40:00,564.67,565.48,564.42,565.48,900.0,552.2095,553.0016,551.965,553.0016,900.0
2023-01-25 11:50:00,566.1,568.29,566.1,567.39,2160.0,553.6079,555.7496,553.6079,554.8694,2160.0
2023-01-25 12:00:00,567.38,567.53,566.65,567.52,1200.0,554.8597,555.0064,554.1458,554.9966,1200.0
2023-01-25 12:10:00,567.43,567.84,567.36,567.36,2413.0,554.9086,555.3095,554.8401,554.8401,2413.0
2023-01-25 12:20:00,567.72,568.29,567.72,568.29,1477.0,555.1922,555.7496,555.1922,555.7496,1477.0
2023-01-25 12:30:00,568.51,568.51,567.68,567.68,1100.0,555.9647,555.9647,555.153,555.153,1100.0
2023-01-25 12:40:00,566.92,566.92,565.41,565.41,1315.0,554.4098,554.4098,552.9331,552.9331,1315.0
2023-01-25 12:50:00,565.19,565.19,564.72,564.72,500.0,552.718,552.718,552.2584,552.2584,500.0
2023-01-25 13:00:00,564.64,565.84,564.64,564.96,1514.0,552.1801,553.3536,552.1801,552.4931,1514.0
2023-01-25 13:10:00,565.04,566.0,565.04,565.37,1215.0,552.5713,553.5101,552.5713,552.894,1215.0
2023-01-25 13:20:00,564.96,565.05,564.08,564.08,974.0,552.4931,552.5811,551.6325,551.6325,974.0
2023-01-25 13:30:00,564.46,564.88,563.95,564.88,800.0,552.0041,552.4148,551.5054,552.4148,800.0
2023-01-25 13:40:00,564.88,566.41,564.88,566.41,401.0,552.4148,553.9111,552.4148,553.9111,401.0
2023-01-25 13:50:00,566.21,566.22,565.3,565.3,900.0,553.7155,553.7253,552.8256,552.8256,900.0
2023-01-25 14:00:00,565.81,565.81,564.08,564.45,2000.0,553.3243,553.3243,551.6325,551.9943,2000.0
2023-01-25 14:10:00,564.4,565.12,564.4,565.12,800.0,551.9454,552.6495,551.9454,552.6495,800.0
2023-01-25 14:20:00,565.3,565.3,563.74,563.74,1000.0,552.8256,552.8256,551.3,551.3,1000.0
2023-01-25 14:30:00,563.43,563.43,562.11,562.75,9602.0,550.9968,550.9968,549.706,550.3318,9602.0
2023-01-25 14:40:00,562.63,563.03,562.33,562.36,1700.0,550.2145,550.6057,549.9211,549.9504,1700.0
2023-01-25 14:50:00,562.32,562.51,561.91,562.24,2630.0,549.9113,550.0971,549.5104,549.8331,2630.0
2023-01-25 15:00:00,561.93,562.26,561.83,561.91,2865.0,549.5299,549.8526,549.4321,549.5104,2865.0
2023-01-25 15:10:00,561.72,561.72,560.34,560.58,3299.0,549.3246,549.3246,547.975,548.2097,3299.0
2023-01-25 15:20:00,560.6,560.88,560.31,560.45,2840.0,548.2293,548.5031,547.9457,548.0826,2840.0
2023-01-25 15:30:00,560.58,560.65,559.4,559.96,5105.0,548.2097,548.2782,547.0558,547.6034,5105.0
2023-01-25 15:40:00,559.96,560.0,558.51,558.67,7716.0,547.6034,547.6425,546.1854,546.3419,7716.0
2023-01-25 15:50:00,558.46,560.13,557.68,559.84,13196.0,546.1365,547.7697,545.3737,547.4861,13196.0
2023-01-26 09:30:00,563.0,566.62,563.0,564.37,7727.0,550.5763,554.1164,550.5763,551.9161,7727.0
2023-01-26 09:40:00,563.35,565.54,559.76,559.76,16703.0,550.9186,553.0603,547.4078,547.4078,16703.0
2023-01-26 09:50:00,561.13,562.0,559.66,561.63,4100.0,548.7476,549.5984,547.31,549.2366,4100.0
2023-01-26 10:00:00,561.63,561.63,561.63,561.63,0.0,549.2366,549.2366,549.2366,549.2366,0.0
2023-01-26 10:10:00,561.52,564.24,561.52,564.24,929.0,549.129,551.789,549.129,551.789,929.0
2023-01-26 10:20:00,563.83,566.32,563.83,565.43,1911.0,551.388,553.8231,551.388,552.9527,1911.0
2023-01-26 10:30:00,564.84,566.67,564.13,564.84,4085.0,552.3757,554.1653,551.6814,552.3757,4085.0
2023-01-26 10:40:00,564.5,565.0,563.23,563.23,1800.0,552.0432,552.5322,550.8012,550.8012,1800.0
2023-01-26 10:50:00,563.82,563.82,562.23,562.23,1100.0,551.3782,551.3782,549.8233,549.8233,1100.0
2023-01-26 11:00:00,561.63,562.0,561.23,561.49,1853.0,549.2366,549.5984,548.8454,549.0996,1853.0
2023-01-26 11:10:00,562.67,562.67,561.56,561.75,1126.0,550.2536,550.2536,549.1681,549.3539,1126.0
2023-01-26 11:20:00,560.96,560.96,558.8,559.76,1502.0,548.5813,548.5813,546.469,547.4078,1502.0
2023-01-26 11:30:00,560.13,560.62,559.91,560.62,1883.0,547.7697,548.2488,547.5545,548.2488,1883.0
2023-01-26 11:40:00,560.45,561.63,560.44,561.61,1370.0,548.0826,549.2366,548.0728,549.217,1370.0
2023-01-26 11:50:00,561.62,561.64,561.07,561.38,2410.0,549.2268,549.2463,548.6889,548.9921,2410.0
2023-01-26 12:00:00,561.6,562.88,561.55,562.88,25977.0,549.2072,550.459,549.1583,550.459,25977.0
2023-01-26 12:10:00,562.93,564.21,562.92,563.85,511.0,550.5079,551.7596,550.4981,551.4076,511.0
2023-01-26 12:20:00,563.82,563.82,563.15,563.15,1100.0,551.3782,551.3782,550.723,550.723,1100.0
2023-01-26 12:30:00,562.77,564.78,562.77,564.78,1292.0,550.3514,552.317,550.3514,552.317,1292.0
2023-01-26 12:40:00,565.19,565.19,564.23,564.52,341.0,552.718,552.718,551.7792,552.0628,341.0
2023-01-26 12:50:00,566.49,566.88,566.33,566.65,1000.0,553.9893,554.3707,553.8328,554.1458,1000.0
2023-01-26 13:00:00,566.84,567.93,565.73,566.16,1900.0,554.3316,555.3975,553.2461,553.6666,1900.0
2023-01-26 13:10:00,566.77,566.78,566.31,566.31,427.0,554.2631,554.2729,553.8133,553.8133,427.0
2023-01-26 13:20:00,565.95,566.89,565.94,566.88,411.0,553.4612,554.3805,553.4514,554.3707,411.0
2023-01-26 13:30:00,567.02,567.68,567.02,567.45,527.0,554.5076,555.153,554.5076,554.9281,527.0
2023-01-26 13:40:00,567.92,568.24,567.61,568.24,700.0,555.3877,555.7007,555.0846,555.7007,700.0
2023-01-26 13:50:00,568.22,569.26,568.2,569.1,2100.0,555.6811,556.6982,555.6616,556.5417,2100.0
2023-01-26 14:00:00,569.89,569.89,565.89,565.89,3977.0,557.3143,557.3143,553.4025,553.4025,3977.0
2023-01-26 14:10:00,566.54,566.54,566.07,566.08,1122.0,554.0382,554.0382,553.5786,553.5884,1122.0
2023-01-26 14:20:00,566.08,566.08,564.5,564.5,1024.0,553.5884,553.5884,552.0432,552.0432,1024.0
2023-01-26 14:30:00,565.0,565.0,562.78,563.34,7023.0,552.5322,552.5322,550.3612,550.9088,7023.0
2023-01-26 14:40:00,563.26,565.27,563.26,564.87,1800.0,550.8306,552.7962,550.8306,552.4051,1800.0
2023-01-26 14:50:00,564.63,565.0,564.33,564.69,5641.0,552.1704,552.5322,551.877,552.229,5641.0
2023-01-26 15:00:00,564.58,564.8,563.75,564.01,1200.0,552.1215,552.3366,551.3098,551.564,1200.0
2023-01-26 15:10:00,564.5,565.6,564.5,565.6,942.0,552.0432,553.1189,552.0432,553.1189,942.0
2023-01-26 15:20:00,565.14,565.25,564.16,564.87,2000.0,552.6691,552.7767,551.7107,552.4051,2000.0
2023-01-26 15:30:00,564.55,565.3,564.49,564.67,3131.0,552.0921,552.8256,552.0334,552.2095,3131.0
2023-01-26 15:40:00,564.47,565.2,564.16,565.2,3901.0,552.0139,552.7278,551.7107,552.7278,3901.0
2023-01-26 15:50:00,565.2,565.92,564.39,564.92,7465.0,552.7278,553.4319,551.9356,552.454,7465.0
2023-01-27 09:30:00,565.22,566.06,565.22,566.06,2012.0,552.7473,553.5688,552.7473,553.5688,2012.0
2023-01-27 09:40:00,568.24,569.69,568.24,568.77,501.0,555.7007,557.1187,555.7007,556.219,501.0
2023-01-27 09:50:00,569.79,571.48,569.79,571.48,700.0,557.2165,558.8692,557.2165,558.8692,700.0
2023-01-27 10:00:00,572.2,573.49,572.04,572.33,1851.0,559.5733,560.8348,559.4168,559.7004,1851.0
2023-01-27 10:10:00,571.74,572.38,570.76,571.46,2000.0,559.1235,559.7493,558.1651,558.8496,2000.0
2023-01-27 10:20:00,571.69,572.41,570.6,571.44,1105.0,559.0746,559.7787,558.0086,558.8301,1105.0
2023-01-27 10:30:00,571.64,572.22,570.58,570.89,2134.0,559.0257,559.5929,557.9891,558.2922,2134.0
2023-01-27 10:40:00,571.45,571.45,569.15,569.15,1377.0,558.8399,558.8399,556.5906,556.5906,1377.0
2023-01-27 10:50:00,569.27,569.37,568.89,569.37,400.0,556.708,556.8058,556.3363,556.8058,400.0
2023-01-27 11:00:00,568.77,569.01,568.12,568.58,700.0,556.219,556.4537,555.5833,556.0332,700.0
2023-01-27 11:10:00,567.4,567.4,567.4,567.4,269.0,554.8792,554.8792,554.8792,554.8792,269.0
2023-01-27 11:20:00,568.53,568.62,568.16,568.43,910.0,555.9843,556.0723,555.6225,555.8865,910.0
2023-01-27 11:30:00,568.99,569.97,568.97,569.38,1900.0,556.4341,557.3925,556.4146,556.8155,1900.0
2023-01-27 11:40:00,569.2,570.38,569.2,570.02,736.0,556.6395,557.7935,556.6395,557.4414,736.0
2023-01-27 11:50:00,570.02,570.08,569.7,570.03,1139.0,557.4414,557.5001,557.1285,557.4512,1139.0
2023-01-27 12:00:00,569.9,570.41,569.9,569.94,1010.0,557.3241,557.8228,557.3241,557.3632,1010.0
2023-01-27 12:10:00,570.72,571.24,570.72,571.12,500.0,558.126,558.6345,558.126,558.5171,500.0
2023-01-27 12:20:00,571.0,571.0,569.63,569.78,807.0,558.3998,558.3998,557.06,557.2067,807.0
2023-01-27 12:30:00,570.6,570.6,570.51,570.52,200.0,558.0086,558.0086,557.9206,557.9304,200.0
2023-01-27 12:40:00,570.3,570.9,570.3,570.89,500.0,557.7152,558.302,557.7152,558.2922,500.0
2023-01-27 12:50:00,570.92,570.92,570.44,570.44,600.0,558.3215,558.3215,557.8521,557.8521,600.0
2023-01-27 13:00:00,570.46,570.46,570.06,570.07,200.0,557.8717,557.8717,557.4805,557.4903,200.0
2023-01-27 13:10:00,569.45,569.46,569.34,569.38,300.0,556.884,556.8938,556.7764,556.8155,300.0
2023-01-27 13:20:00,569.59,569.59,569.23,569.23,300.0,557.0209,557.0209,556.6688,556.6688,300.0
2023-01-27 13:30:00,569.23,569.23,568.78,569.1,400.0,556.6688,556.6688,556.2288,556.5417,400.0
2023-01-27 13:40:00,568.81,568.81,567.68,567.97,1273.0,556.2581,556.2581,555.153,555.4366,1273.0
2023-01-27 13:50:00,568.1,568.49,567.91,568.49,722.0,555.5638,555.9452,555.378,555.9452,722.0
2023-01-27 14:00:00,569.31,569.66,569.05,569.66,1400.0,556.7471,557.0894,556.4928,557.0894,1400.0
2023-01-27 14:10:00,569.99,570.3,569.99,570.3,330.0,557.4121,557.7152,557.4121,557.7152,330.0
2023-01-27 14:20:00,570.45,570.79,570.44,570.79,500.0,557.8619,558.1944,557.8521,558.1944,500.0
2023-01-27 14:30:00,572.01,572.53,572.01,572.53,1257.0,559.3875,559.896,559.3875,559.896,1257.0
2023-01-27 14:40:00,572.1,572.44,572.04,572.44,471.0,559.4755,559.808,559.4168,559.808,471.0
2023-01-27 14:50:00,572.44,572.44,572.44,572.44,100.0,559.808,559.808,559.808,559.808,100.0
2023-01-27 15:00:00,572.62,573.04,572.62,573.04,1027.0,559.984,560.3948,559.984,560.3948,1027.0
2023-01-27 15:10:00,572.58,572.58,572.39,572.39,400.0,559.9449,559.9449,559.7591,559.7591,400.0
2023-01-27 15:20:00,571.82,572.38,571.08,572.38,1900.0,559.2017,559.7493,558.478,559.7493,1900.0
2023-01-27 15:30:00,572.41,572.8,571.9,572.75,1750.0,559.7787,560.1601,559.2799,560.1112,1750.0
2023-01-27 15:40:00,572.92,573.72,572.06,572.63,4963.0,560.2774,561.0598,559.4364,559.9938,4963.0
2023-01-27 15:50:00,572.87,573.15,571.59,571.79,6858.0,560.2285,560.5023,558.9768,559.1724,6858.0
2023-01-30 09:30:00,569.97,575.0,569.95,575.0,8484.0,557.3925,562.3115,557.373,562.3115,8484.0
2023-01-30 09:40:00,575.24,576.19,574.42,575.17,6787.0,562.5462,563.4753,561.7443,562.4778,6787.0
2023-01-30 09:50:00,576.24,577.45,575.77,577.45,1136.0,563.5242,564.7075,563.0645,564.7075,1136.0
2023-01-30 10:00:00,577.45,580.23,577.45,579.98,5354.0,564.7075,567.4261,564.7075,567.1816,5354.0
2023-01-30 10:10:00,580.0,583.65,579.61,583.57,60151.0,567.2012,570.7706,566.8198,570.6924,60151.0
2023-01-30 10:20:00,582.79,585.16,582.01,584.67,9076.0,569.9296,572.2473,569.1668,571.7681,9076.0
2023-01-30 10:30:00,585.5,585.87,580.17,580.89,13075.0,572.5798,572.9416,567.3674,568.0715,13075.0
2023-01-30 10:40:00,581.11,582.42,580.23,582.04,2726.0,568.2867,569.5678,567.4261,569.1962,2726.0
2023-01-30 10:50:00,583.1,583.7,576.62,577.73,29537.0,570.2328,570.8195,563.8958,564.9813,29537.0
2023-01-30 11:00:00,576.33,576.5,575.59,575.6,1000.0,563.6122,563.7784,562.8885,562.8983,1000.0
2023-01-30 11:10:00,577.03,577.16,576.49,576.49,800.0,564.2967,564.4239,563.7686,563.7686,800.0
2023-01-30 11:20:00,576.53,577.85,575.69,577.85,2217.0,563.8078,565.0986,562.9863,565.0986,2217.0
2023-01-30 11:30:00,576.85,576.92,575.6,576.77,1130.0,564.1207,564.1891,562.8983,564.0425,1130.0
2023-01-30 11:40:00,575.87,577.29,575.81,576.92,1455.0,563.1623,564.551,563.1036,564.1891,1455.0
2023-01-30 11:50:00,576.21,577.97,576.21,577.85,2448.0,563.4948,565.216,563.4948,565.0986,2448.0
2023-01-30 12:00:00,577.68,577.68,576.32,576.33,2125.0,564.9324,564.9324,563.6024,563.6122,2125.0
2023-01-30 12:10:00,577.0,577.27,576.85,577.09,1112.0,564.2674,564.5314,564.1207,564.3554,1112.0
2023-01-30 12:20:00,576.21,576.7,576.08,576.61,1400.0,563.4948,563.974,563.3677,563.886,1400.0
2023-01-30 12:30:00,576.7,576.8,576.34,576.35,1000.0,563.974,564.0718,563.6219,563.6317,1000.0
2023-01-30 12:40:00,576.32,576.32,575.5,576.29,1325.0,563.6024,563.6024,562.8005,563.573,1325.0
2023-01-30 12:50:00,576.09,576.09,575.27,575.27,1020.0,563.3775,563.3775,562.5756,562.5756,1020.0
2023-01-30 13:00:00,575.52,576.03,575.44,576.03,864.0,562.82,563.3188,562.7418,563.3188,864.0
2023-01-30 13:10:00,576.24,576.76,575.85,576.57,1238.0,563.5242,564.0327,563.1428,563.8469,1238.0
2023-01-30 13:20:00,577.3,578.91,577.3,578.87,2500.0,564.5608,566.1352,564.5608,566.0961,2500.0
2023-01-30 13:30:00,578.48,578.48,576.52,577.87,1300.0,565.7147,565.7147,563.798,565.1182,1300.0
2023-01-30 13:40:00,577.6,577.6,576.32,576.98,1153.0,564.8541,564.8541,563.6024,564.2478,1153.0
2023-01-30 13:50:00,576.65,576.77,576.08,576.76,700.0,563.9251,564.0425,563.3677,564.0327,700.0
2023-01-30 14:00:00,576.49,577.23,576.19,576.19,1976.0,563.7686,564.4923,563.4753,563.4753,1976.0
2023-01-30 14:10:00,576.33,576.33,575.86,576.01,500.0,563.6122,563.6122,563.1525,563.2992,500.0
2023-01-30 14:20:00,575.4,576.46,575.4,576.17,617.0,562.7027,563.7393,562.7027,563.4557,617.0
2023-01-30 14:30:00,575.82,576.68,575.82,576.68,2875.0,563.1134,563.9544,563.1134,563.9544,2875.0
2023-01-30 14:40:00,576.33,576.33,575.66,576.03,500.0,563.6122,563.6122,562.957,563.3188,500.0
2023-01-30 14:50:00,576.15,576.32,575.74,575.75,2182.0,563.4361,563.6024,563.0352,563.045,2182.0
2023-01-30 15:00:00,575.84,576.48,575.82,575.9,2026.0,563.133,563.7589,563.1134,563.1917,2026.0
2023-01-30 15:10:00,575.92,576.96,575.9,575.9,3000.0,563.2112,564.2283,563.1917,563.1917,3000.0
2023-01-30 15:20:00,576.52,576.55,576.13,576.3,1638.0,563.798,563.8273,563.4166,563.5828,1638.0
2023-01-30 15:30:00,575.89,577.38,575.65,577.32,2100.0,563.1819,564.639,562.9472,564.5803,2100.0
2023-01-30 15:40:00,577.34,577.4,576.32,576.56,4352.0,564.5999,564.6586,563.6024,563.8371,4352.0
2023-01-30 15:50:00,576.46,577.57,575.12,575.13,28798.0,563.7393,564.8248,562.4289,562.4386,28798.0
2023-01-31 09:30:00,577.33,578.61,573.71,578.33,5640.0,564.5901,565.8419,561.05,565.568,5640.0
2023-01-31 09:40:00,577.24,578.03,577.24,577.24,300.0,564.5021,565.2747,564.5021,564.5021,300.0
2023-01-31 09:50:00,578.6,580.03,577.28,578.24,2200.0,565.8321,567.2305,564.5412,565.48,2200.0
2023-01-31 10:00:00,578.19,579.73,576.37,577.21,5010.0,565.4311,566.9371,563.6513,564.4727,5010.0
2023-01-31 10:10:00,576.89,579.97,576.89,579.59,3004.0,564.1598,567.1718,564.1598,566.8002,3004.0
2023-01-31 10:20:00,579.57,580.3,578.58,579.31,5023.0,566.7807,567.4946,565.8125,566.5264,5023.0
2023-01-31 10:30:00,579.75,580.85,579.75,579.95,1301.0,566.9567,568.0324,566.9567,567.1523,1301.0
2023-01-31 10:40:00,580.09,581.78,580.08,581.77,12369.0,567.2892,568.9419,567.2794,568.9321,12369.0
2023-01-31 10:50:00,581.7,581.78,580.9,580.9,1253.0,568.8637,568.9419,568.0813,568.0813,1253.0
2023-01-31 11:00:00,581.79,582.62,581.2,581.7,1800.0,568.9517,569.7634,568.3747,568.8637,1800.0
2023-01-31 11:10:00,582.13,582.19,581.2,581.2,1059.0,569.2842,569.3429,568.3747,568.3747,1059.0
2023-01-31 11:20:00,581.2,581.69,580.81,580.99,1200.0,568.3747,568.8539,567.9933,568.1693,1200.0
2023-01-31 11:30:00,581.45,582.7,581.27,582.7,1000.0,568.6192,569.8416,568.4432,569.8416,1000.0
2023-01-31 11:40:00,582.57,583.0,582.53,582.9,1400.0,569.7145,570.135,569.6754,570.0372,1400.0
2023-01-31 11:50:00,582.64,584.86,582.64,583.46,2900.0,569.7829,571.9539,569.7829,570.5848,2900.0
2023-01-31 12:00:00,583.49,583.76,582.84,583.44,2440.0,570.6142,570.8782,569.9785,570.5653,2440.0
2023-01-31 12:10:00,583.69,584.78,583.02,584.77,2507.0,570.8098,571.8757,570.1545,571.8659,2507.0
2023-01-31 12:20:00,585.48,585.48,584.53,585.2,3432.0,572.5603,572.5603,571.6312,572.2864,3432.0
2023-01-31 12:30:00,585.58,586.37,584.83,585.42,12874.0,572.658,573.4306,571.9246,572.5016,12874.0
2023-01-31 12:40:00,584.63,585.85,584.62,584.87,2400.0,571.729,572.9221,571.7192,571.9637,2400.0
2023-01-31 12:50:00,584.7,585.23,584.48,584.48,900.0,571.7975,572.3158,571.5823,571.5823,900.0
2023-01-31 13:00:00,584.83,586.09,584.53,586.09,11994.0,571.9246,573.1568,571.6312,573.1568,11994.0
2023-01-31 13:10:00,585.72,585.74,584.93,584.95,1002.0,572.795,572.8145,572.0224,572.042,1002.0
2023-01-31 13:20:00,585.31,585.43,585.17,585.43,682.0,572.394,572.5114,572.2571,572.5114,682.0
2023-01-31 13:30:00,585.29,586.28,585.27,585.99,1787.0,572.3744,573.3426,572.3549,573.059,1787.0
2023-01-31 13:40:00,586.24,587.66,586.15,587.58,1815.0,573.3035,574.6921,573.2155,574.6139,1815.0
2023-01-31 13:50:00,587.48,587.99,587.06,587.99,2071.0,574.5161,575.0149,574.1054,575.0149,2071.0
2023-01-31 14:00:00,588.4,588.88,588.4,588.4,1305.0,575.4158,575.8852,575.4158,575.4158,1305.0
2023-01-31 14:10:00,588.63,588.99,588.08,588.44,1919.0,575.6407,575.9928,575.1029,575.4549,1919.0
2023-01-31 14:20:00,587.63,588.42,587.63,588.42,990.0,574.6628,575.4354,574.6628,575.4354,990.0
2023-01-31 14:30:00,588.41,588.56,587.37,587.87,2844.0,575.4256,575.5723,574.4085,574.8975,2844.0
2023-01-31 14:40:00,588.01,589.13,588.01,589.13,1755.0,575.0344,576.1297,575.0344,576.1297,1755.0
2023-01-31 14:50:00,589.25,589.74,588.86,588.97,8547.0,576.2471,576.7262,575.8657,575.9732,8547.0
2023-01-31 15:00:00,588.67,589.7,587.7,587.71,5029.0,575.6799,576.6871,574.7313,574.741,5029.0
2023-01-31 15:10:00,587.2,587.29,585.85,586.39,3460.0,574.2423,574.3303,572.9221,573.4502,3460.0
2023-01-31 15:20:00,586.59,587.28,586.21,586.22,3400.0,573.6458,574.3205,573.2741,573.2839,3400.0
2023-01-31 15:30:00,586.59,588.45,586.44,588.38,3313.0,573.6458,575.4647,573.4991,575.3963,3313.0
2023-01-31 15:40:00,588.45,588.77,587.87,588.49,8451.0,575.4647,575.7777,574.8975,575.5038,8451.0
2023-01-31 15:50:00,588.83,590.45,588.62,589.48,39040.0,575.8363,577.4206,575.631,576.472,39040.0
2023-02-01 09:30:00,584.63,599.32,584.63,599.08,13849.0,571.729,586.0948,571.729,585.8601,13849.0
2023-02-01 09:40:00,598.12,599.99,596.0,596.76,15928.0,584.9213,586.7501,582.8481,583.5913,15928.0
2023-02-01 09:50:00,596.77,604.49,596.77,603.19,11715.0,583.6011,591.1508,583.6011,589.8794,11715.0
2023-02-01 10:00:00,603.68,603.68,597.67,597.67,3907.0,590.3586,590.3586,584.4813,584.4813,3907.0
2023-02-01 10:10:00,598.53,598.53,595.78,596.57,9195.0,585.3223,585.3223,582.633,583.4055,9195.0
2023-02-01 10:20:00,596.5,598.91,595.86,597.09,10302.0,583.3371,585.6939,582.7112,583.9141,10302.0
2023-02-01 10:30:00,597.76,598.8,597.59,598.0,3595.0,584.5693,585.5863,584.403,584.804,3595.0
2023-02-01 10:40:00,597.91,598.39,594.85,594.93,2000.0,584.716,585.1854,581.7235,581.8017,2000.0
2023-02-01 10:50:00,595.0,595.0,590.14,590.77,9136.0,581.8702,581.8702,577.1174,577.7335,9136.0
2023-02-01 11:00:00,590.87,593.61,590.84,592.01,13887.0,577.8313,580.5109,577.802,578.9462,13887.0
2023-02-01 11:10:00,592.07,593.29,591.73,592.93,2000.0,579.0048,580.1979,578.6723,579.8459,2000.0
2023-02-01 11:20:00,593.39,595.05,592.69,595.01,1903.0,580.2957,581.9191,579.6112,581.88,1903.0
2023-02-01 11:30:00,595.37,595.6,592.6,592.61,3438.0,582.232,582.4569,579.5231,579.5329,3438.0
2023-02-01 11:40:00,592.46,593.46,592.39,592.8,2543.0,579.3862,580.3642,579.3178,579.7187,2543.0
2023-02-01 11:50:00,592.78,592.78,591.38,591.56,4100.0,579.6992,579.6992,578.3301,578.5061,4100.0
2023-02-01 12:00:00,591.45,591.69,590.7,591.69,2930.0,578.3985,578.6332,577.6651,578.6332,2930.0
2023-02-01 12:10:00,591.71,592.21,590.87,590.88,2540.0,578.6528,579.1417,577.8313,577.8411,2540.0
2023-02-01 12:20:00,590.67,591.27,590.66,591.25,707.0,577.6357,578.2225,577.6259,578.2029,707.0
2023-02-01 12:30:00,591.19,591.4,589.99,591.39,3376.0,578.1443,578.3496,576.9707,578.3398,3376.0
2023-02-01 12:40:00,591.61,591.97,590.95,591.09,2531.0,578.555,578.907,577.9095,578.0465,2531.0
2023-02-01 12:50:00,591.51,593.75,591.28,593.12,2927.0,578.4572,580.6478,578.2323,580.0317,2927.0
2023-02-01 13:00:00,592.76,594.8,591.67,594.13,3533.0,579.6796,581.6746,578.6137,581.0194,3533.0
2023-02-01 13:10:00,593.85,594.85,593.19,594.34,1600.0,580.7456,581.7235,580.1001,581.2247,1600.0
2023-02-01 13:20:00,594.83,595.17,593.79,595.17,1750.0,581.7039,582.0364,580.6869,582.0364,1750.0
2023-02-01 13:30:00,595.64,597.91,594.78,596.93,5039.0,582.4961,584.716,581.655,583.7576,5039.0
2023-02-01 13:40:00,596.69,596.69,595.83,596.05,3618.0,583.5229,583.5229,582.6819,582.897,3618.0
2023-02-01 13:50:00,596.55,597.36,595.51,595.51,9530.0,583.386,584.1781,582.3689,582.3689,9530.0
2023-02-01 14:00:00,593.76,596.46,592.37,594.92,13613.0,580.6575,583.298,579.2982,581.7919,13613.0
2023-02-01 14:10:00,595.97,596.16,594.48,594.68,1941.0,582.8188,583.0046,581.3617,581.5572,1941.0
2023-02-01 14:20:00,594.47,594.85,593.21,593.39,1914.0,581.3519,581.7235,580.1197,580.2957,1914.0
2023-02-01 14:30:00,592.65,595.22,590.48,595.18,8356.0,579.572,582.0853,577.4499,582.0462,8356.0
2023-02-01 14:40:00,596.54,598.41,595.64,596.21,8061.0,583.3762,585.2049,582.4961,583.0535,8061.0
2023-02-01 14:50:00,596.69,597.72,595.86,596.41,6874.0,583.5229,584.5302,582.7112,583.2491,6874.0
2023-02-01 15:00:00,596.91,600.7,596.72,600.7,2409.0,583.738,587.4444,583.5522,587.4444,2409.0
2023-02-01 15:10:00,599.89,600.5,598.83,599.19,2752.0,586.6523,587.2488,585.6157,585.9677,2752.0
2023-02-01 15:20:00,600.24,601.45,599.3,601.12,4994.0,586.9945,588.1778,586.0753,587.8551,4994.0
2023-02-01 15:30:00,601.34,604.41,601.33,603.51,7235.0,588.0703,591.0725,588.0605,590.1924,7235.0
2023-02-01 15:40:00,603.53,603.81,600.62,600.9,10828.0,590.2119,590.4858,587.3662,587.64,10828.0
2023-02-01 15:50:00,600.67,600.71,597.55,598.04,21342.0,587.4151,587.4542,584.3639,584.8431,21342.0
2023-02-02 09:30:00,638.08,650.85,628.18,636.73,31755.0,623.9995,636.4877,614.318,622.6793,31755.0
2023-02-02 09:40:00,636.73,658.91,634.49,653.7,43886.0,622.6793,644.3699,620.4888,639.2748,43886.0
2023-02-02 09:50:00,654.05,654.05,643.8,650.14,39240.0,639.6171,639.6171,629.5933,635.7934,39240.0
2023-02-02 10:00:00,650.14,654.24,645.11,647.23,11357.0,635.7934,639.8029,630.8744,632.9476,11357.0
2023-02-02 10:10:00,646.41,650.06,642.03,650.05,10018.0,632.1457,635.7152,627.8624,635.7054,10018.0
2023-02-02 10:20:00,647.4,652.45,647.1,652.45,5628.0,633.1139,638.0524,632.8205,638.0524,5628.0
2023-02-02 10:30:00,651.56,659.42,650.34,658.38,19764.0,637.1821,644.8686,635.989,643.8516,19764.0
2023-02-02 10:40:00,658.57,659.01,652.95,659.0,21035.0,644.0374,644.4677,638.5414,644.4579,21035.0
2023-02-02 10:50:00,659.0,665.48,658.91,662.37,22860.0,644.4579,650.7949,644.3699,647.7535,22860.0
2023-02-02 11:00:00,663.15,663.15,659.14,659.28,5381.0,648.5163,648.5163,644.5948,644.7317,5381.0
2023-02-02 11:10:00,660.27,665.6,658.53,663.89,14157.0,645.6999,650.9123,643.9983,649.24,14157.0
2023-02-02 11:20:00,663.12,665.34,661.28,662.68,6953.0,648.487,650.658,646.6876,648.0567,6953.0
2023-02-02 11:30:00,662.64,662.64,659.27,659.78,5633.0,648.0176,648.0176,644.7219,645.2207,5633.0
2023-02-02 11:40:00,659.78,659.78,657.7,657.72,4224.0,645.2207,645.2207,643.1866,643.2061,4224.0
2023-02-02 11:50:00,658.5,659.29,657.15,657.15,4979.0,643.9689,644.7415,642.6487,642.6487,4979.0
2023-02-02 12:00:00,657.58,665.0,657.57,663.41,5927.0,643.0692,650.3255,643.0594,648.7706,5927.0
2023-02-02 12:10:00,663.95,667.91,662.84,667.45,3945.0,649.2987,653.1713,648.2132,652.7214,3945.0
2023-02-02 12:20:00,667.49,669.86,667.01,669.01,4385.0,652.7605,655.0782,652.2911,654.247,4385.0
2023-02-02 12:30:00,668.87,668.87,666.49,667.37,4060.0,654.1101,654.1101,651.7826,652.6432,4060.0
2023-02-02 12:40:00,666.79,666.79,663.28,664.45,5579.0,652.076,652.076,648.6434,649.7876,5579.0
2023-02-02 12:50:00,664.82,669.92,664.14,668.55,7739.0,650.1495,655.1369,649.4845,653.7972,7739.0
2023-02-02 13:00:00,669.76,672.13,669.42,671.34,16648.0,654.9805,657.2982,654.648,656.5256,16648.0
2023-02-02 13:10:00,671.65,672.87,668.58,668.58,5752.0,656.8287,658.0218,653.8265,653.8265,5752.0
2023-02-02 13:20:00,669.6,672.53,668.7,669.63,5929.0,654.824,657.6893,653.9438,654.8533,5929.0
2023-02-02 13:30:00,669.3,669.36,667.13,668.6,6469.0,654.5306,654.5893,652.4085,653.8461,6469.0
2023-02-02 13:40:00,669.23,671.01,668.37,669.21,2806.0,654.4621,656.2029,653.6211,654.4426,2806.0
2023-02-02 13:50:00,669.3,672.79,669.3,672.64,13958.0,654.5306,657.9436,654.5306,657.7969,13958.0
2023-02-02 14:00:00,672.05,673.16,670.32,671.12,4960.0,657.2199,658.3054,655.5281,656.3104,4960.0
2023-02-02 14:10:00,670.3,670.3,667.28,669.79,4819.0,655.5085,655.5085,652.5552,655.0098,4819.0
2023-02-02 14:20:00,669.36,671.47,667.52,671.0,6939.0,654.5893,656.6527,652.7899,656.1931,6939.0
2023-02-02 14:30:00,671.22,671.28,666.7,667.13,7668.0,656.4082,656.4669,651.988,652.4085,7668.0
2023-02-02 14:40:00,667.64,672.79,667.02,672.79,6310.0,652.9072,657.9436,652.3009,657.9436,6310.0
2023-02-02 14:50:00,672.64,673.92,670.99,671.23,7651.0,657.7969,659.0487,656.1833,656.418,7651.0
2023-02-02 15:00:00,671.21,673.48,670.35,670.94,11477.0,656.3985,658.6184,655.5574,656.1344,11477.0
2023-02-02 15:10:00,671.13,671.98,670.44,671.75,7927.0,656.3202,657.1515,655.6454,656.9265,7927.0
2023-02-02 15:20:00,671.73,673.25,671.02,672.36,13790.0,656.907,658.3934,656.2126,657.5231,13790.0
2023-02-02 15:30:00,672.36,672.54,671.08,671.26,21210.0,657.5231,657.6991,656.2713,656.4474,21210.0
2023-02-02 15:40:00,671.15,673.35,669.79,672.97,32463.0,656.3398,658.4912,655.0098,658.1196,32463.0
2023-02-02 15:50:00,673.44,676.12,672.75,675.87,71756.0,658.5792,661.2001,657.9045,660.9556,71756.0
2023-02-03 09:30:00,672.08,681.17,672.04,680.95,11433.0,657.2493,666.1387,657.2101,665.9235,11433.0
2023-02-03 09:40:00,679.31,680.96,666.93,667.5,7309.0,664.3197,665.9333,652.2129,652.7703,7309.0
2023-02-03 09:50:00,664.94,666.79,662.76,665.67,4638.0,650.2668,652.076,648.1349,650.9807,4638.0
2023-02-03 10:00:00,665.62,667.61,664.45,667.05,3313.0,650.9318,652.8779,649.7876,652.3303,3313.0
2023-02-03 10:10:00,668.2,676.32,668.2,675.76,5524.0,653.4549,661.3957,653.4549,660.8481,5524.0
2023-02-03 10:20:00,674.76,678.13,674.24,677.04,3367.0,659.8701,663.1658,659.3616,662.0998,3367.0
2023-02-03 10:30:00,675.84,678.15,675.84,677.53,3327.0,660.9263,663.1853,660.9263,662.579,3327.0
2023-02-03 10:40:00,676.57,678.07,675.13,678.07,3292.0,661.6402,663.1071,660.232,663.1071,3292.0
2023-02-03 10:50:00,677.93,678.69,675.53,678.1,2950.0,662.9702,663.7134,660.6231,663.1364,2950.0
2023-02-03 11:00:00,677.8,680.54,677.8,678.34,5769.0,662.843,665.5226,662.843,663.3711,5769.0
2023-02-03 11:10:00,679.32,682.49,679.21,681.74,8367.0,664.3295,667.4295,664.2219,666.6961,8367.0
2023-02-03 11:20:00,682.44,685.23,681.52,681.52,9390.0,667.3806,670.1091,666.4809,666.4809,9390.0
2023-02-03 11:30:00,680.88,681.77,677.72,678.43,5515.0,665.8551,666.7254,662.7648,663.4591,5515.0
2023-02-03 11:40:00,678.61,679.24,676.39,676.39,1300.0,663.6352,664.2513,661.4642,661.4642,1300.0
2023-02-03 11:50:00,674.83,675.7,673.98,675.11,2203.0,659.9386,660.7894,659.1073,660.2124,2203.0
2023-02-03 12:00:00,675.32,677.62,675.17,677.62,1807.0,660.4178,662.667,660.2711,662.667,1807.0
2023-02-03 12:10:00,677.63,678.41,676.54,677.43,2820.0,662.6768,663.4396,661.6108,662.4812,2820.0
2023-02-03 12:20:00,677.11,679.45,677.11,678.75,2395.0,662.1683,664.4566,662.1683,663.7721,2395.0
2023-02-03 12:30:00,679.21,679.49,678.33,679.01,1749.0,664.2219,664.4957,663.3613,664.0263,1749.0
2023-02-03 12:40:00,678.93,679.56,678.1,678.39,1504.0,663.9481,664.5642,663.1364,663.42,1504.0
2023-02-03 12:50:00,678.33,679.23,676.01,676.01,3682.0,663.3613,664.2415,661.0925,661.0925,3682.0
2023-02-03 13:00:00,674.73,674.82,672.96,673.44,2476.0,659.8408,659.9288,658.1098,658.5792,2476.0
2023-02-03 13:10:00,674.37,674.76,672.81,674.3,6691.0,659.4887,659.8701,657.9631,659.4203,6691.0
2023-02-03 13:20:00,674.51,674.51,672.78,672.94,1800.0,659.6256,659.6256,657.9338,658.0903,1800.0
2023-02-03 13:30:00,672.76,674.08,671.66,673.75,2200.0,657.9143,659.2051,656.8385,658.8824,2200.0
2023-02-03 13:40:00,673.7,673.7,671.06,672.31,2086.0,658.8335,658.8335,656.2518,657.4742,2086.0
2023-02-03 13:50:00,673.29,674.78,673.26,673.26,2159.0,658.4326,659.8897,658.4032,658.4032,2159.0
2023-02-03 14:00:00,673.57,673.97,672.39,672.76,2536.0,658.7064,659.0976,657.5524,657.9143,2536.0
2023-02-03 14:10:00,671.89,672.08,670.4,670.4,2816.0,657.0635,657.2493,655.6063,655.6063,2816.0
2023-02-03 14:20:00,671.09,672.71,671.06,672.71,2108.0,656.2811,657.8654,656.2518,657.8654,2108.0
2023-02-03 14:30:00,672.35,673.77,671.14,673.77,1950.0,657.5133,658.902,656.33,658.902,1950.0
2023-02-03 14:40:00,674.23,674.33,672.88,673.35,2485.0,659.3518,659.4496,658.0316,658.4912,2485.0
2023-02-03 14:50:00,672.93,674.41,671.41,671.64,2986.0,658.0805,659.5278,656.594,656.819,2986.0
2023-02-03 15:00:00,670.6,673.6,670.47,673.6,4407.0,655.8019,658.7357,655.6748,658.7357,4407.0
2023-02-03 15:10:00,673.53,674.84,672.64,674.8,5360.0,658.6673,659.9484,657.7969,659.9092,5360.0
2023-02-03 15:20:00,674.3,674.8,672.72,673.85,5919.0,659.4203,659.9092,657.8751,658.9802,5919.0
2023-02-03 15:30:00,674.21,674.31,671.9,672.04,7234.0,659.3323,659.43,657.0732,657.2101,7234.0
2023-02-03 15:40:00,672.39,672.85,671.01,672.5,12695.0,657.5524,658.0023,656.2029,657.66,12695.0
2023-02-03 15:50:00,672.76,676.02,671.94,675.81,37263.0,657.9143,661.1023,657.1123,660.8969,37263.0
2023-02-06 09:30:00,675.81,679.81,674.69,677.79,10412.0,660.8969,664.8087,659.8017,662.8333,10412.0
2023-02-06 09:40:00,678.0,678.28,673.63,674.99,6687.0,663.0386,663.3124,658.7651,660.095,6687.0
2023-02-06 09:50:00,675.78,677.26,674.0,674.69,2800.0,660.8676,662.315,659.1269,659.8017,2800.0
2023-02-06 10:00:00,674.0,675.57,672.68,674.82,2293.0,659.1269,660.6622,657.836,659.9288,2293.0
2023-02-06 10:10:00,674.37,674.37,672.53,672.6,1735.0,659.4887,659.4887,657.6893,657.7578,1735.0
2023-02-06 10:20:00,672.0,672.4,671.51,671.56,8104.0,657.171,657.5622,656.6918,656.7407,8104.0
2023-02-06 10:30:00,671.56,673.22,671.55,673.22,4356.0,656.7407,658.3641,656.731,658.3641,4356.0
2023-02-06 10:40:00,672.81,675.09,672.54,674.68,9824.0,657.9631,660.1928,657.6991,659.7919,9824.0
2023-02-06 10:50:00,675.15,676.28,674.28,674.98,3300.0,660.2515,661.3566,659.4007,660.0853,3300.0
2023-02-06 11:00:00,674.46,675.11,674.0,674.09,4824.0,659.5767,660.2124,659.1269,659.2149,4824.0
2023-02-06 11:10:00,674.25,675.39,674.0,675.38,2900.0,659.3714,660.4862,659.1269,660.4764,2900.0
2023-02-06 11:20:00,675.63,675.85,674.87,675.36,2566.0,660.7209,660.9361,659.9777,660.4569,2566.0
2023-02-06 11:30:00,675.65,676.31,675.42,675.42,1062.0,660.7405,661.3859,660.5156,660.5156,1062.0
2023-02-06 11:40:00,674.4,674.62,674.0,674.62,1300.0,659.5181,659.7332,659.1269,659.7332,1300.0
2023-02-06 11:50:00,674.93,675.58,674.92,675.36,2780.0,660.0364,660.672,660.0266,660.4569,2780.0
2023-02-06 12:00:00,674.66,677.37,674.65,676.99,2798.0,659.7723,662.4225,659.7625,662.0509,2798.0
2023-02-06 12:10:00,677.57,679.62,676.98,676.98,6115.0,662.6181,664.6229,662.0411,662.0411,6115.0
2023-02-06 12:20:00,676.9,676.9,675.36,675.36,904.0,661.9629,661.9629,660.4569,660.4569,904.0
2023-02-06 12:30:00,675.25,676.97,675.25,676.81,1102.0,660.3493,662.0314,660.3493,661.8749,1102.0
2023-02-06 12:40:00,676.83,677.27,676.69,677.17,600.0,661.8944,662.3247,661.7575,662.2269,600.0
2023-02-06 12:50:00,677.42,677.42,675.95,675.96,2700.0,662.4714,662.4714,661.0339,661.0436,2700.0
2023-02-06 13:00:00,675.95,675.97,675.27,675.84,1300.0,661.0339,661.0534,660.3689,660.9263,1300.0
2023-02-06 13:10:00,675.51,675.52,674.99,675.24,1151.0,660.6036,660.6133,660.095,660.3395,1151.0
2023-02-06 13:20:00,676.0,676.0,675.33,675.8,900.0,661.0828,661.0828,660.4275,660.8872,900.0
2023-02-06 13:30:00,677.24,678.24,676.34,676.83,1744.0,662.2954,663.2733,661.4153,661.8944,1744.0
2023-02-06 13:40:00,676.29,676.29,674.93,675.01,1901.0,661.3664,661.3664,660.0364,660.1146,1901.0
2023-02-06 13:50:00,675.65,676.01,675.25,675.25,1000.0,660.7405,661.0925,660.3493,660.3493,1000.0
2023-02-06 14:00:00,675.83,677.93,675.83,677.93,1228.0,660.9165,662.9702,660.9165,662.9702,1228.0
2023-02-06 14:10:00,677.63,678.89,677.22,678.89,1200.0,662.6768,663.909,662.2758,663.909,1200.0
2023-02-06 14:20:00,678.31,678.88,677.56,678.88,1264.0,663.3418,663.8992,662.6083,663.8992,1264.0
2023-02-06 14:30:00,678.87,678.87,677.69,677.69,700.0,663.8894,663.8894,662.7355,662.7355,700.0
2023-02-06 14:40:00,677.54,679.12,677.11,678.59,2302.0,662.5888,664.1339,662.1683,663.6156,2302.0
2023-02-06 14:50:00,678.07,679.15,677.82,679.15,2200.0,663.1071,664.1632,662.8626,664.1632,2200.0
2023-02-06 15:00:00,679.48,683.89,679.03,683.27,18428.0,664.486,668.7986,664.0459,668.1923,18428.0
2023-02-06 15:10:00,682.49,682.78,680.83,681.27,2920.0,667.4295,667.7131,665.8062,666.2365,2920.0
2023-02-06 15:20:00,681.17,681.77,680.11,680.11,2222.0,666.1387,666.7254,665.1021,665.1021,2222.0
2023-02-06 15:30:00,680.2,681.24,678.26,678.26,16822.0,665.1901,666.2071,663.2929,663.2929,16822.0
2023-02-06 15:40:00,678.03,678.34,675.71,675.71,12162.0,663.068,663.3711,660.7992,660.7992,12162.0
2023-02-06 15:50:00,675.59,677.0,674.02,674.07,31274.0,660.6818,662.0607,659.1464,659.1953,31274.0
2023-02-07 09:30:00,668.45,671.1,662.76,664.95,7253.0,653.6994,656.2909,648.1349,650.2766,7253.0
2023-02-07 09:40:00,663.26,665.98,661.19,663.4,810.0,648.6239,651.2839,646.5996,648.7608,810.0
2023-02-07 09:50:00,663.5,663.99,661.18,661.68,2310.0,648.8586,649.3378,646.5898,647.0788,2310.0
2023-02-07 10:00:00,660.29,662.68,660.21,662.68,1236.0,645.7194,648.0567,645.6412,648.0567,1236.0
2023-02-07 10:10:00,662.3,663.54,661.37,663.54,2405.0,647.6851,648.8977,646.7756,648.8977,2405.0
2023-02-07 10:20:00,663.58,663.99,662.16,663.67,3451.0,648.9368,649.3378,647.5482,649.0248,3451.0
2023-02-07 10:30:00,663.4,664.54,663.16,664.53,1544.0,648.7608,649.8756,648.5261,649.8659,1544.0
2023-02-07 10:40:00,663.86,664.18,661.79,662.9,1852.0,649.2106,649.5236,647.1863,648.2718,1852.0
2023-02-07 10:50:00,663.46,663.46,661.01,661.01,1865.0,648.8195,648.8195,646.4235,646.4235,1865.0
2023-02-07 11:00:00,661.28,663.26,660.62,663.25,1258.0,646.6876,648.6239,646.0421,648.6141,1258.0
2023-02-07 11:10:00,663.74,664.09,663.24,663.24,1824.0,649.0933,649.4356,648.6043,648.6043,1824.0
2023-02-07 11:20:00,663.4,663.61,663.07,663.18,809.0,648.7608,648.9662,648.4381,648.5457,809.0
2023-02-07 11:30:00,663.59,665.54,663.18,664.08,2024.0,648.9466,650.8536,648.5457,649.4258,2024.0
2023-02-07 11:40:00,664.49,665.48,663.66,665.45,1838.0,649.8267,650.7949,649.0151,650.7656,1838.0
2023-02-07 11:50:00,665.04,665.1,663.44,663.79,2410.0,650.3646,650.4233,648.7999,649.1422,2410.0
2023-02-07 12:00:00,663.81,663.97,663.65,663.66,605.0,649.1618,649.3182,649.0053,649.0151,605.0
2023-02-07 12:10:00,663.88,665.31,663.88,665.31,1300.0,649.2302,650.6287,649.2302,650.6287,1300.0
2023-02-07 12:20:00,665.59,665.59,664.55,665.15,1135.0,650.9025,650.9025,649.8854,650.4722,1135.0
2023-02-07 12:30:00,665.51,667.88,665.21,667.51,2700.0,650.8242,653.1419,650.5309,652.7801,2700.0
2023-02-07 12:40:00,667.51,671.9,667.51,670.69,3648.0,652.7801,657.0732,652.7801,655.8899,3648.0
2023-02-07 12:50:00,671.53,674.19,670.42,673.23,2026.0,656.7114,659.3127,655.6259,658.3739,2026.0
2023-02-07 13:00:00,673.3,674.85,671.7,672.07,3864.0,658.4423,659.9581,656.8776,657.2395,3864.0
2023-02-07 13:10:00,672.23,672.23,669.1,669.94,3550.0,657.3959,657.3959,654.335,655.1565,3550.0
2023-02-07 13:20:00,669.26,670.23,667.82,668.07,1600.0,654.4915,655.4401,653.0833,653.3277,1600.0
2023-02-07 13:30:00,667.32,667.74,665.29,666.22,1606.0,652.5943,653.005,650.6091,651.5186,1606.0
2023-02-07 13:40:00,666.98,667.03,664.92,665.43,1636.0,652.2618,652.3107,650.2473,650.746,1636.0
2023-02-07 13:50:00,666.25,666.92,665.62,666.92,1200.0,651.5479,652.2031,650.9318,652.2031,1200.0
2023-02-07 14:00:00,667.77,672.57,667.53,672.45,4201.0,653.0344,657.7284,652.7997,657.6111,4201.0
2023-02-07 14:10:00,673.0,673.68,672.09,673.68,911.0,658.149,658.814,657.259,658.814,911.0
2023-02-07 14:20:00,673.69,674.2,672.74,674.2,1700.0,658.8237,659.3225,657.8947,659.3225,1700.0
2023-02-07 14:30:00,673.81,675.52,673.81,674.93,2190.0,658.9411,660.6133,658.9411,660.0364,2190.0
2023-02-07 14:40:00,674.78,675.15,674.05,674.63,1700.0,659.8897,660.2515,659.1758,659.743,1700.0
2023-02-07 14:50:00,673.92,675.68,673.42,675.68,1024.0,659.0487,660.7698,658.5597,660.7698,1024.0
2023-02-07 15:00:00,675.78,677.37,674.16,674.16,4539.0,660.8676,662.4225,659.2834,659.2834,4539.0
2023-02-07 15:10:00,674.66,675.66,674.38,675.66,2733.0,659.7723,660.7503,659.4985,660.7503,2733.0
2023-02-07 15:20:00,675.56,676.8,674.88,675.87,4022.0,660.6525,661.8651,659.9875,660.9556,4022.0
2023-02-07 15:30:00,675.5,675.83,673.92,675.5,4723.0,660.5938,660.9165,659.0487,660.5938,4723.0
2023-02-07 15:40:00,675.38,676.57,674.2,676.57,12454.0,660.4764,661.6402,659.3225,661.6402,12454.0
2023-02-07 15:50:00,676.52,679.91,676.52,677.63,26782.0,661.5913,664.9065,661.5913,662.6768,26782.0
2023-02-08 09:30:00,674.88,680.11,674.24,679.25,3517.0,659.9875,665.1021,659.3616,664.261,3517.0
2023-02-08 09:40:00,676.5,677.52,676.5,677.52,322.0,661.5717,662.5692,661.5717,662.5692,322.0
2023-02-08 09:50:00,677.17,677.88,675.71,677.69,1834.0,662.2269,662.9213,660.7992,662.7355,1834.0
2023-02-08 10:00:00,676.13,676.31,673.31,673.91,3303.0,661.2099,661.3859,658.4521,659.0389,3303.0
2023-02-08 10:10:00,673.66,673.67,670.91,671.54,5114.0,658.7944,658.8042,656.1051,656.7212,5114.0
2023-02-08 10:20:00,671.16,671.23,669.61,671.09,1800.0,656.3496,656.418,654.8338,656.2811,1800.0
2023-02-08 10:30:00,670.66,670.66,668.44,668.85,2124.0,655.8606,655.8606,653.6896,654.0905,2124.0
2023-02-08 10:40:00,669.68,669.74,667.89,668.75,2845.0,654.9022,654.9609,653.1517,653.9927,2845.0
2023-02-08 10:50:00,668.75,669.65,668.7,669.06,1887.0,653.9927,654.8729,653.9438,654.2959,1887.0
2023-02-08 11:00:00,668.86,669.06,667.78,668.44,4606.0,654.1003,654.2959,653.0441,653.6896,4606.0
2023-02-08 11:10:00,668.37,668.37,666.13,667.07,2881.0,653.6211,653.6211,651.4306,652.3498,2881.0
2023-02-08 11:20:00,667.07,667.53,663.52,664.84,2005.0,652.3498,652.7997,648.8782,650.169,2005.0
2023-02-08 11:30:00,664.85,665.23,664.17,665.23,1614.0,650.1788,650.5504,649.5138,650.5504,1614.0
2023-02-08 11:40:00,664.94,665.69,664.31,665.69,2256.0,650.2668,651.0003,649.6507,651.0003,2256.0
2023-02-08 11:50:00,665.44,668.3,664.97,668.23,3034.0,650.7558,653.5527,650.2962,653.4842,3034.0
2023-02-08 12:00:00,668.27,668.6,666.89,667.16,1982.0,653.5233,653.8461,652.1738,652.4378,1982.0
2023-02-08 12:10:00,667.16,668.42,667.16,668.42,1024.0,652.4378,653.67,652.4378,653.67,1024.0
2023-02-08 12:20:00,668.77,669.83,668.71,669.83,1507.0,654.0123,655.0489,653.9536,655.0489,1507.0
2023-02-08 12:30:00,670.88,671.12,668.95,669.01,2400.0,656.0757,656.3104,654.1883,654.247,2400.0
2023-02-08 12:40:00,668.67,670.27,668.67,670.14,1000.0,653.9145,655.4792,653.9145,655.3521,1000.0
2023-02-08 12:50:00,670.25,670.79,669.45,669.45,1855.0,655.4596,655.9877,654.6773,654.6773,1855.0
2023-02-08 13:00:00,669.75,672.67,669.74,672.12,2100.0,654.9707,657.8262,654.9609,657.2884,2100.0
2023-02-08 13:10:00,672.35,673.28,672.34,672.81,1100.0,657.5133,658.4228,657.5035,657.9631,1100.0
2023-02-08 13:20:00,673.29,674.45,673.08,673.09,2509.0,658.4326,659.567,658.2272,658.237,2509.0
2023-02-08 13:30:00,672.29,672.29,668.61,669.48,2200.0,657.4546,657.4546,653.8558,654.7066,2200.0
2023-02-08 13:40:00,669.51,669.89,668.54,668.57,2500.0,654.736,655.1076,653.7874,653.8167,2500.0
2023-02-08 13:50:00,668.73,669.54,668.23,668.44,2234.0,653.9732,654.7653,653.4842,653.6896,2234.0
2023-02-08 14:00:00,668.9,670.13,668.5,668.51,2089.0,654.1394,655.3423,653.7483,653.758,2089.0
2023-02-08 14:10:00,668.71,669.13,667.99,668.48,1492.0,653.9536,654.3644,653.2495,653.7287,1492.0
2023-02-08 14:20:00,667.78,667.85,666.35,666.73,1211.0,653.0441,653.1126,651.6457,652.0173,1211.0
2023-02-08 14:30:00,666.74,667.47,665.9,667.47,1200.0,652.0271,652.741,651.2056,652.741,1200.0
2023-02-08 14:40:00,666.76,666.76,665.83,666.28,729.0,652.0467,652.0467,651.1372,651.5772,729.0
2023-02-08 14:50:00,666.61,667.49,666.59,667.12,2169.0,651.9,652.7605,651.8804,652.3987,2169.0
2023-02-08 15:00:00,666.74,666.74,664.93,665.09,2576.0,652.0271,652.0271,650.257,650.4135,2576.0
2023-02-08 15:10:00,664.84,664.84,663.54,664.14,4048.0,650.169,650.169,648.8977,649.4845,4048.0
2023-02-08 15:20:00,664.37,666.61,664.37,666.53,3074.0,649.7094,651.9,649.7094,651.8217,3074.0
2023-02-08 15:30:00,666.5,667.0,664.24,666.27,6550.0,651.7924,652.2814,649.5823,651.5675,6550.0
2023-02-08 15:40:00,666.68,667.72,664.54,664.54,8099.0,651.9684,652.9855,649.8756,649.8756,8099.0
2023-02-08 15:50:00,664.96,665.8,663.65,664.39,25672.0,650.2864,651.1078,649.0053,649.729,25672.0
2023-02-09 09:30:00,664.82,669.37,664.34,666.55,3616.0,650.1495,654.5991,649.6801,651.8413,3616.0
2023-02-09 09:40:00,667.73,667.99,667.36,667.36,518.0,652.9952,653.2495,652.6334,652.6334,518.0
2023-02-09 09:50:00,668.3,668.3,661.34,661.52,2043.0,653.5527,653.5527,646.7463,646.9223,2043.0
2023-02-09 10:00:00,660.79,662.05,660.37,660.47,1600.0,646.2084,647.4406,645.7977,645.8955,1600.0
2023-02-09 10:10:00,661.27,662.1,660.57,660.57,3800.0,646.6778,647.4895,645.9932,645.9932,3800.0
2023-02-09 10:20:00,659.77,661.89,658.32,661.88,4314.0,645.2109,647.2841,643.7929,647.2743,4314.0
2023-02-09 10:30:00,661.95,665.2,661.95,663.74,1851.0,647.3428,650.5211,647.3428,649.0933,1851.0
2023-02-09 10:40:00,664.05,665.31,664.04,665.27,1100.0,649.3965,650.6287,649.3867,650.5895,1100.0
2023-02-09 10:50:00,665.5,666.69,664.62,665.97,2100.0,650.8145,651.9782,649.9539,651.2741,2100.0
2023-02-09 11:00:00,667.2,667.2,664.2,664.84,2281.0,652.4769,652.4769,649.5431,650.169,2281.0
2023-02-09 11:10:00,664.21,664.26,662.6,662.6,1454.0,649.5529,649.6018,647.9785,647.9785,1454.0
2023-02-09 11:20:00,663.47,663.47,661.79,663.24,1620.0,648.8293,648.8293,647.1863,648.6043,1620.0
2023-02-09 11:30:00,663.22,664.82,663.04,664.82,1058.0,648.5848,650.1495,648.4087,650.1495,1058.0
2023-02-09 11:40:00,664.52,664.53,663.66,663.66,604.0,649.8561,649.8659,649.0151,649.0151,604.0
2023-02-09 11:50:00,663.59,664.59,663.31,664.59,1036.0,648.9466,649.9245,648.6728,649.9245,1036.0
2023-02-09 12:00:00,664.84,664.84,664.84,664.84,200.0,650.169,650.169,650.169,650.169,200.0
2023-02-09 12:10:00,665.53,665.73,664.89,665.59,1736.0,650.8438,651.0394,650.2179,650.9025,1736.0
2023-02-09 12:20:00,665.23,666.89,665.23,665.5,1452.0,650.5504,652.1738,650.5504,650.8145,1452.0
2023-02-09 12:30:00,665.29,665.29,662.39,662.39,2875.0,650.6091,650.6091,647.7731,647.7731,2875.0
2023-02-09 12:40:00,661.99,662.61,661.07,661.27,1621.0,647.3819,647.9882,646.4822,646.6778,1621.0
2023-02-09 12:50:00,661.28,663.7,661.28,663.7,4986.0,646.6876,649.0542,646.6876,649.0542,4986.0
2023-02-09 13:00:00,663.59,664.05,662.85,663.05,900.0,648.9466,649.3965,648.2229,648.4185,900.0
2023-02-09 13:10:00,662.52,663.57,662.51,663.57,1100.0,647.9002,648.927,647.8904,648.927,1100.0
2023-02-09 13:20:00,663.82,665.35,663.82,664.03,2809.0,649.1715,650.6678,649.1715,649.3769,2809.0
2023-02-09 13:30:00,664.53,664.72,663.95,663.95,463.0,649.8659,650.0517,649.2987,649.2987,463.0
2023-02-09 13:40:00,663.67,664.0,662.28,664.0,1200.0,649.0248,649.3476,647.6655,649.3476,1200.0
2023-02-09 13:50:00,664.21,664.93,663.61,664.42,1185.0,649.5529,650.257,648.9662,649.7583,1185.0
2023-02-09 14:00:00,664.81,664.82,664.4,664.51,712.0,650.1397,650.1495,649.7387,649.8463,712.0
2023-02-09 14:10:00,664.37,664.37,663.53,663.53,500.0,649.7094,649.7094,648.8879,648.8879,500.0
2023-02-09 14:20:00,664.44,664.71,663.99,664.71,1200.0,649.7778,650.0419,649.3378,650.0419,1200.0
2023-02-09 14:30:00,665.12,665.65,664.82,665.01,700.0,650.4428,650.9611,650.1495,650.3353,700.0
2023-02-09 14:40:00,664.92,665.67,664.59,665.63,929.0,650.2473,650.9807,649.9245,650.9416,929.0
2023-02-09 14:50:00,666.3,666.32,665.32,666.32,1595.0,651.5968,651.6164,650.6384,651.6164,1595.0
2023-02-09 15:00:00,665.98,665.98,664.07,665.54,889.0,651.2839,651.2839,649.416,650.8536,889.0
2023-02-09 15:10:00,665.3,665.3,663.8,664.42,2051.0,650.6189,650.6189,649.152,649.7583,2051.0
2023-02-09 15:20:00,664.12,664.12,662.71,663.09,3800.0,649.4649,649.4649,648.086,648.4576,3800.0
2023-02-09 15:30:00,662.38,663.3,661.41,663.3,3644.0,647.7633,648.663,646.8147,648.663,3644.0
2023-02-09 15:40:00,663.21,663.38,661.7,662.51,10136.0,648.575,648.7412,647.0983,647.8904,10136.0
2023-02-09 15:50:00,663.05,663.38,661.01,662.03,20689.0,648.4185,648.7412,646.4235,647.421,20689.0
2023-02-10 09:30:00,656.38,656.38,649.2,649.2,4786.0,643.5775,643.5775,636.5375,636.5375,4786.0
2023-02-10 09:40:00,651.71,655.65,649.62,654.79,3141.0,638.9986,642.8617,636.9493,642.0185,3141.0
2023-02-10 09:50:00,654.06,655.51,654.06,655.24,1602.0,641.3027,642.7244,641.3027,642.4597,1602.0
2023-02-10 10:00:00,654.2,655.2,652.52,653.63,4919.0,641.44,642.4205,639.7928,640.8811,4919.0
2023-02-10 10:10:00,653.0,654.9,652.99,654.26,2297.0,640.2634,642.1263,640.2536,641.4988,2297.0
2023-02-10 10:20:00,655.6,655.61,654.55,654.56,853.0,642.8127,642.8225,641.7832,641.793,853.0
2023-02-10 10:30:00,655.75,655.75,654.25,654.27,2184.0,642.9598,642.9598,641.489,641.5086,2184.0
2023-02-10 10:40:00,654.1,654.42,653.57,653.58,3605.0,641.3419,641.6557,640.8223,640.8321,3605.0
2023-02-10 10:50:00,653.6,653.6,651.35,651.38,11317.0,640.8517,640.8517,638.6456,638.675,11317.0
2023-02-10 11:00:00,651.74,653.77,651.73,652.35,2786.0,639.028,641.0184,639.0182,639.6261,2786.0
2023-02-10 11:10:00,653.38,653.38,650.98,652.7,2454.0,640.636,640.636,638.2828,639.9692,2454.0
2023-02-10 11:20:00,652.9,653.22,652.01,652.59,3734.0,640.1653,640.4791,639.2927,639.8614,3734.0
2023-02-10 11:30:00,651.96,654.44,651.45,653.6,25055.0,639.2437,641.6753,638.7436,640.8517,25055.0
2023-02-10 11:40:00,653.2,653.31,652.33,652.49,660.0,640.4595,640.5674,639.6065,639.7633,660.0
2023-02-10 11:50:00,651.71,652.04,651.09,651.31,2358.0,638.9986,639.3221,638.3907,638.6064,2358.0
2023-02-10 12:00:00,651.13,652.17,651.12,651.75,1001.0,638.4299,639.4496,638.4201,639.0378,1001.0
2023-02-10 12:10:00,652.44,652.44,651.11,651.11,3048.0,639.7143,639.7143,638.4103,638.4103,3048.0
2023-02-10 12:20:00,651.0,653.07,651.0,653.07,800.0,638.3024,640.332,638.3024,640.332,800.0
2023-02-10 12:30:00,653.46,653.82,652.82,652.82,2112.0,640.7144,641.0674,640.0869,640.0869,2112.0
2023-02-10 12:40:00,653.21,653.8,653.15,653.31,1114.0,640.4693,641.0478,640.4105,640.5674,1114.0
2023-02-10 12:50:00,653.09,653.42,652.77,653.39,3110.0,640.3516,640.6752,640.0379,640.6458,3110.0
2023-02-10 13:00:00,653.38,653.79,652.48,652.48,1219.0,640.636,641.038,639.7535,639.7535,1219.0
2023-02-10 13:10:00,652.5,653.91,652.32,653.91,2000.0,639.7732,641.1556,639.5967,641.1556,2000.0
2023-02-10 13:20:00,654.27,654.28,651.66,651.66,3300.0,641.5086,641.5184,638.9495,638.9495,3300.0
2023-02-10 13:30:00,651.64,652.27,650.0,652.27,4380.0,638.9299,639.5476,637.3219,639.5476,4380.0
2023-02-10 13:40:00,651.22,651.68,649.77,651.68,4010.0,638.5181,638.9691,637.0964,638.9691,4010.0
2023-02-10 13:50:00,651.99,652.6,651.99,652.45,1138.0,639.2731,639.8712,639.2731,639.7241,1138.0
2023-02-10 14:00:00,652.51,652.61,651.47,651.49,2100.0,639.783,639.881,638.7632,638.7829,2100.0
2023-02-10 14:10:00,651.37,653.09,651.36,652.9,1100.0,638.6652,640.3516,638.6554,640.1653,1100.0
2023-02-10 14:20:00,653.17,653.24,651.73,652.08,5004.0,640.4301,640.4987,639.0182,639.3613,5004.0
2023-02-10 14:30:00,651.73,654.17,651.57,654.17,1316.0,639.0182,641.4106,638.8613,641.4106,1316.0
2023-02-10 14:40:00,654.53,654.54,653.47,653.47,1401.0,641.7636,641.7734,640.7242,640.7242,1401.0
2023-02-10 14:50:00,653.89,656.7,653.89,656.7,3312.0,641.136,643.8912,641.136,643.8912,3312.0
2023-02-10 15:00:00,657.13,657.14,655.9,655.9,1854.0,644.3128,644.3226,643.1068,643.1068,1854.0
2023-02-10 15:10:00,655.72,656.64,655.04,655.99,2300.0,642.9303,643.8324,642.2636,643.1951,2300.0
2023-02-10 15:20:00,655.36,656.2,655.32,656.2,3510.0,642.5774,643.401,642.5381,643.401,3510.0
2023-02-10 15:30:00,656.24,656.96,655.93,656.77,2913.0,643.4402,644.1462,643.1362,643.9599,2913.0
2023-02-10 15:40:00,656.5,657.15,655.68,657.1,6663.0,643.6951,644.3325,642.8911,644.2834,6663.0
2023-02-10 15:50:00,656.84,657.21,655.47,655.62,24577.0,644.0285,644.3913,642.6852,642.8323,24577.0
2023-02-13 09:30:00,659.37,659.37,656.66,658.73,3608.0,646.5092,646.5092,643.852,645.8816,3608.0
2023-02-13 09:40:00,660.52,661.48,658.58,660.05,2061.0,647.6367,648.578,645.7346,647.1759,2061.0
2023-02-13 09:50:00,658.33,658.7,657.06,658.16,1944.0,645.4894,645.8522,644.2442,645.3228,1944.0
2023-02-13 10:00:00,658.31,660.55,658.16,660.55,2142.0,645.4698,647.6661,645.3228,647.6661,2142.0
2023-02-13 10:10:00,660.95,660.95,660.81,660.95,700.0,648.0583,648.0583,647.9211,648.0583,700.0
2023-02-13 10:20:00,662.26,663.36,661.47,663.36,709.0,649.3428,650.4213,648.5682,650.4213,709.0
2023-02-13 10:30:00,663.4,663.62,662.5,663.62,1679.0,650.4605,650.6763,649.5781,650.6763,1679.0
2023-02-13 10:40:00,664.99,667.1,664.99,666.89,1766.0,652.0195,654.0884,652.0195,653.8825,1766.0
2023-02-13 10:50:00,666.84,667.97,666.01,666.09,4281.0,653.8335,654.9414,653.0196,653.0981,4281.0
2023-02-13 11:00:00,666.19,666.39,664.84,665.11,1406.0,653.1961,653.3922,651.8725,652.1372,1406.0
2023-02-13 11:10:00,664.82,665.89,664.25,665.76,1521.0,651.8529,652.902,651.294,652.7745,1521.0
2023-02-13 11:20:00,665.72,665.72,664.98,665.71,1953.0,652.7353,652.7353,652.0097,652.7255,1953.0
2023-02-13 11:30:00,665.7,665.7,663.95,664.25,938.0,652.7157,652.7157,650.9998,651.294,938.0
2023-02-13 11:40:00,664.89,667.64,664.89,667.63,1221.0,651.9215,654.6178,651.9215,654.608,1221.0
2023-02-13 11:50:00,667.07,667.41,664.86,664.98,1322.0,654.059,654.3923,651.8921,652.0097,1322.0
2023-02-13 12:00:00,666.37,666.79,666.07,666.79,1034.0,653.3726,653.7844,653.0785,653.7844,1034.0
2023-02-13 12:10:00,667.09,667.09,666.45,666.99,1286.0,654.0786,654.0786,653.4511,653.9805,1286.0
2023-02-13 12:20:00,666.71,667.16,666.16,666.16,1169.0,653.706,654.1472,653.1667,653.1667,1169.0
2023-02-13 12:30:00,666.17,666.84,666.05,666.84,1253.0,653.1765,653.8335,653.0589,653.8335,1253.0
2023-02-13 12:40:00,666.89,667.64,666.23,667.64,2489.0,653.8825,654.6178,653.2354,654.6178,2489.0
2023-02-13 12:50:00,667.57,669.55,667.31,669.29,2227.0,654.5492,656.4906,654.2943,656.2357,2227.0
2023-02-13 13:00:00,669.18,670.17,668.73,669.27,2366.0,656.1278,657.0985,655.6866,656.2161,2366.0
2023-02-13 13:10:00,668.48,668.77,668.28,668.77,600.0,655.4415,655.7258,655.2454,655.7258,600.0
2023-02-13 13:20:00,668.94,668.94,667.08,668.8,2262.0,655.8925,655.8925,654.0688,655.7552,2262.0
2023-02-13 13:30:00,668.46,669.27,668.45,668.45,912.0,655.4219,656.2161,655.4121,655.4121,912.0
2023-02-13 13:40:00,668.38,669.76,668.27,669.69,1205.0,655.3434,656.6965,655.2356,656.6279,1205.0
2023-02-13 13:50:00,669.26,670.17,668.92,668.92,1000.0,656.2063,657.0985,655.8729,655.8729,1000.0
2023-02-13 14:00:00,668.63,668.85,667.62,667.91,1400.0,655.5885,655.8042,654.5982,654.8826,1400.0
2023-02-13 14:10:00,667.45,667.45,665.45,665.82,2683.0,654.4316,654.4316,652.4706,652.8333,2683.0
2023-02-13 14:20:00,665.57,665.76,664.05,664.3,1155.0,652.5882,652.7745,651.0979,651.343,1155.0
2023-02-13 14:30:00,665.13,666.19,665.13,665.88,1735.0,652.1568,653.1961,652.1568,652.8922,1735.0
2023-02-13 14:40:00,665.45,665.87,664.69,665.87,1232.0,652.4706,652.8824,651.7254,652.8824,1232.0
2023-02-13 14:50:00,665.64,666.24,664.78,666.24,1628.0,652.6569,653.2452,651.8136,653.2452,1628.0
2023-02-13 15:00:00,665.92,667.47,665.86,667.47,3728.0,652.9314,654.4512,652.8726,654.4512,3728.0
2023-02-13 15:10:00,667.52,668.29,667.48,667.94,4074.0,654.5002,655.2552,654.461,654.912,4074.0
2023-02-13 15:20:00,668.11,668.18,666.97,667.1,1000.0,655.0787,655.1473,653.9609,654.0884,1000.0
2023-02-13 15:30:00,667.36,667.36,666.03,666.79,2436.0,654.3433,654.3433,653.0393,653.7844,2436.0
2023-02-13 15:40:00,667.1,667.39,665.86,666.83,3659.0,654.0884,654.3727,652.8726,653.8236,3659.0
2023-02-13 15:50:00,666.47,668.73,665.77,668.39,12713.0,653.4707,655.6866,652.7843,655.3532,12713.0
2023-02-14 09:30:00,665.28,666.28,659.45,666.27,3010.0,652.3039,653.2844,646.5876,653.2746,3010.0
2023-02-14 09:40:00,666.21,669.98,666.21,668.08,1800.0,653.2157,656.9122,653.2157,655.0493,1800.0
2023-02-14 09:50:00,669.2,670.33,669.2,670.27,400.0,656.1474,657.2554,656.1474,657.1966,400.0
2023-02-14 10:00:00,672.3,672.64,671.35,672.64,800.0,659.187,659.5203,658.2555,659.5203,800.0
2023-02-14 10:10:00,672.98,673.74,672.2,672.2,1000.0,659.8537,660.5989,659.0889,659.0889,1000.0
2023-02-14 10:20:00,672.19,672.71,671.77,671.78,1419.0,659.0791,659.589,658.6673,658.6771,1419.0
2023-02-14 10:30:00,670.16,670.82,667.24,667.25,633.0,657.0887,657.7358,654.2257,654.2355,633.0
2023-02-14 10:40:00,665.28,666.48,664.88,666.48,700.0,652.3039,653.4805,651.9117,653.4805,700.0
2023-02-14 10:50:00,666.62,666.62,665.82,666.26,729.0,653.6177,653.6177,652.8333,653.2648,729.0
2023-02-14 11:00:00,667.35,667.52,667.34,667.38,600.0,654.3335,654.5002,654.3237,654.3629,600.0
2023-02-14 11:10:00,667.26,668.03,666.59,668.03,589.0,654.2453,655.0002,653.5883,655.0002,589.0
2023-02-14 11:20:00,667.17,667.39,665.35,665.56,913.0,654.157,654.3727,652.3725,652.5784,913.0
2023-02-14 11:30:00,663.84,663.84,661.44,663.34,1002.0,650.892,650.892,648.5388,650.4017,1002.0
2023-02-14 11:40:00,663.68,663.88,662.42,662.51,3000.0,650.7351,650.9312,649.4997,649.5879,3000.0
2023-02-14 11:50:00,662.39,662.39,660.7,660.89,900.0,649.4702,649.4702,647.8132,647.9995,900.0
2023-02-14 12:00:00,662.44,663.36,662.43,663.36,522.0,649.5193,650.4213,649.5095,650.4213,522.0
2023-02-14 12:10:00,663.75,664.5,663.75,664.02,700.0,650.8037,651.5391,650.8037,651.0685,700.0
2023-02-14 12:20:00,663.93,664.43,663.85,664.43,367.0,650.9802,651.4705,650.9018,651.4705,367.0
2023-02-14 12:30:00,665.57,665.57,664.93,664.93,463.0,652.5882,652.5882,651.9607,651.9607,463.0
2023-02-14 12:40:00,664.99,666.2,664.99,665.29,1013.0,652.0195,653.2059,652.0195,652.3137,1013.0
2023-02-14 12:50:00,665.21,666.01,665.21,666.01,313.0,652.2352,653.0196,652.2352,653.0196,313.0
2023-02-14 13:00:00,668.48,669.6,668.48,669.18,973.0,655.4415,656.5396,655.4415,656.1278,973.0
2023-02-14 13:10:00,668.4,670.31,668.4,670.31,900.0,655.363,657.2358,655.363,657.2358,900.0
2023-02-14 13:20:00,669.4,669.4,669.4,669.4,103.0,656.3435,656.3435,656.3435,656.3435,103.0
2023-02-14 13:30:00,670.27,670.41,669.4,669.42,1295.0,657.1966,657.3338,656.3435,656.3631,1295.0
2023-02-14 13:40:00,669.35,669.49,667.83,669.49,1437.0,656.2945,656.4318,654.8041,656.4318,1437.0
2023-02-14 13:50:00,668.69,670.2,668.69,669.51,1100.0,655.6474,657.1279,655.6474,656.4514,1100.0
2023-02-14 14:00:00,669.18,669.85,667.02,667.02,3714.0,656.1278,656.7847,654.0099,654.0099,3714.0
2023-02-14 14:10:00,667.4,669.95,667.4,669.95,1033.0,654.3825,656.8828,654.3825,656.8828,1033.0
2023-02-14 14:20:00,669.07,669.12,667.81,667.96,3333.0,656.02,656.069,654.7845,654.9316,3333.0
2023-02-14 14:30:00,667.96,668.48,667.57,668.48,2809.0,654.9316,655.4415,654.5492,655.4415,2809.0
2023-02-14 14:40:00,668.86,668.86,668.02,668.66,1507.0,655.8141,655.8141,654.9904,655.618,1507.0
2023-02-14 14:50:00,669.04,669.97,668.91,669.3,1708.0,655.9905,656.9024,655.8631,656.2455,1708.0
2023-02-14 15:00:00,669.92,669.92,668.86,668.91,1234.0,656.8534,656.8534,655.8141,655.8631,1234.0
2023-02-14 15:10:00,668.47,670.0,668.12,669.52,2024.0,655.4317,656.9318,655.0885,656.4612,2024.0
2023-02-14 15:20:00,669.03,670.27,669.03,669.56,1594.0,655.9807,657.1966,655.9807,656.5004,1594.0
2023-02-14 15:30:00,669.01,669.86,669.01,669.15,2966.0,655.9611,656.7945,655.9611,656.0984,2966.0
2023-02-14 15:40:00,669.35,670.35,669.34,670.35,1942.0,656.2945,657.275,656.2847,657.275,1942.0
2023-02-14 15:50:00,670.11,670.4,666.55,667.13,14514.0,657.0397,657.324,653.5491,654.1178,14514.0
2023-02-15 09:30:00,662.73,663.3,660.75,663.3,2464.0,649.8036,650.3625,647.8622,650.3625,2464.0
2023-02-15 09:40:00,664.86,665.8,663.61,664.83,1440.0,651.8921,652.8137,650.6665,651.8627,1440.0
2023-02-15 09:50:00,664.91,664.91,661.42,663.52,2057.0,651.9411,651.9411,648.5192,650.5782,2057.0
2023-02-15 10:00:00,663.52,664.69,663.12,663.12,3071.0,650.5782,651.7254,650.186,650.186,3071.0
2023-02-15 10:10:00,663.04,666.45,662.3,666.45,1554.0,650.1076,653.4511,649.382,653.4511,1554.0
2023-02-15 10:20:00,666.45,668.0,666.45,667.46,989.0,653.4511,654.9708,653.4511,654.4414,989.0
2023-02-15 10:30:00,668.37,668.37,667.21,667.21,922.0,655.3336,655.3336,654.1962,654.1962,922.0
2023-02-15 10:40:00,666.0,666.0,666.0,666.0,100.0,653.0098,653.0098,653.0098,653.0098,100.0
2023-02-15 10:50:00,665.01,665.5,665.01,665.5,970.0,652.0391,652.5196,652.0391,652.5196,970.0
2023-02-15 11:00:00,665.3,667.86,665.3,667.86,948.0,652.3235,654.8336,652.3235,654.8336,948.0
2023-02-15 11:10:00,667.89,667.89,667.89,667.89,100.0,654.863,654.863,654.863,654.863,100.0
2023-02-15 11:20:00,668.37,668.91,668.37,668.91,817.0,655.3336,655.8631,655.3336,655.8631,817.0
2023-02-15 11:30:00,669.02,669.02,668.97,668.97,200.0,655.9709,655.9709,655.9219,655.9219,200.0
2023-02-15 11:40:00,668.85,670.14,668.85,670.14,400.0,655.8042,657.0691,655.8042,657.0691,400.0
2023-02-15 11:50:00,670.41,670.47,669.33,669.58,2100.0,657.3338,657.3927,656.2749,656.52,2100.0
2023-02-15 12:00:00,668.85,668.94,666.42,666.43,5120.0,655.8042,655.8925,653.4216,653.4314,5120.0
2023-02-15 12:10:00,666.43,666.43,666.43,666.43,0.0,653.4314,653.4314,653.4314,653.4314,0.0
2023-02-15 12:20:00,667.31,667.95,667.09,667.95,636.0,654.2943,654.9218,654.0786,654.9218,636.0
2023-02-15 12:30:00,667.04,669.19,667.04,669.19,900.0,654.0296,656.1376,654.0296,656.1376,900.0
2023-02-15 12:40:00,669.15,669.16,668.29,668.29,2199.0,656.0984,656.1082,655.2552,655.2552,2199.0
2023-02-15 12:50:00,668.36,669.04,666.91,669.04,3535.0,655.3238,655.9905,653.9021,655.9905,3535.0
2023-02-15 13:00:00,669.7,669.74,667.47,668.43,3537.0,656.6377,656.6769,654.4512,655.3924,3537.0
2023-02-15 13:10:00,668.62,669.21,668.62,669.21,800.0,655.5787,656.1572,655.5787,656.1572,800.0
2023-02-15 13:20:00,669.33,671.41,669.13,670.32,2649.0,656.2749,658.3143,656.0788,657.2456,2649.0
2023-02-15 13:30:00,671.21,671.49,670.97,671.49,300.0,658.1182,658.3928,657.8829,658.3928,300.0
2023-02-15 13:40:00,671.12,671.57,668.87,668.87,2655.0,658.03,658.4712,655.8239,655.8239,2655.0
2023-02-15 13:50:00,668.87,670.52,668.15,670.52,1301.0,655.8239,657.4417,655.1179,657.4417,1301.0
2023-02-15 14:00:00,670.89,671.58,670.17,671.58,1000.0,657.8045,658.481,657.0985,658.481,1000.0
2023-02-15 14:10:00,671.95,672.61,671.31,671.33,1148.0,658.8438,659.4909,658.2163,658.2359,1148.0
2023-02-15 14:20:00,671.06,672.04,670.99,671.95,1050.0,657.9711,658.932,657.9025,658.8438,1050.0
2023-02-15 14:30:00,672.81,672.87,671.98,671.98,1680.0,659.687,659.7458,658.8732,658.8732,1680.0
2023-02-15 14:40:00,671.75,673.57,671.51,672.1,1730.0,658.6477,660.4322,658.4124,658.9909,1730.0
2023-02-15 14:50:00,672.58,672.6,671.89,672.23,987.0,659.4615,659.4811,658.785,659.1183,987.0
2023-02-15 15:00:00,672.47,673.39,672.47,673.34,900.0,659.3536,660.2557,659.3536,660.2067,900.0
2023-02-15 15:10:00,673.5,673.5,672.3,672.51,1000.0,660.3636,660.3636,659.187,659.3929,1000.0
2023-02-15 15:20:00,672.75,673.65,672.5,672.97,2464.0,659.6282,660.5106,659.3831,659.8439,2464.0
2023-02-15 15:30:00,673.55,673.94,672.88,673.18,1250.0,660.4126,660.795,659.7556,660.0498,1250.0
2023-02-15 15:40:00,673.41,673.41,672.21,672.85,1788.0,660.2753,660.2753,659.0987,659.7262,1788.0
2023-02-15 15:50:00,672.95,674.19,672.05,672.72,10005.0,659.8243,661.0401,658.9418,659.5988,10005.0
2023-02-16 09:30:00,667.24,667.24,665.45,666.4,3555.0,654.2257,654.2257,652.4706,653.402,3555.0
2023-02-16 09:40:00,668.29,670.58,667.7,670.58,1502.0,655.2552,657.5005,654.6767,657.5005,1502.0
2023-02-16 09:50:00,670.42,671.79,670.42,670.75,946.0,657.3436,658.6869,657.3436,657.6672,946.0
2023-02-16 10:00:00,669.38,670.34,669.38,670.34,600.0,656.3239,657.2652,656.3239,657.2652,600.0
2023-02-16 10:10:00,668.93,668.93,665.61,666.79,1526.0,655.8827,655.8827,652.6274,653.7844,1526.0
2023-02-16 10:20:00,666.45,667.14,665.32,666.08,1751.0,653.4511,654.1276,652.3431,653.0883,1751.0
2023-02-16 10:30:00,668.8,670.13,668.17,670.13,3085.0,655.7552,657.0593,655.1375,657.0593,3085.0
2023-02-16 10:40:00,669.88,670.19,669.45,669.92,954.0,656.8142,657.1181,656.3925,656.8534,954.0
2023-02-16 10:50:00,671.83,671.88,670.67,670.85,900.0,658.7261,658.7751,657.5887,657.7652,900.0
2023-02-16 11:00:00,671.94,672.62,671.17,671.56,1900.0,658.834,659.5007,658.079,658.4614,1900.0
2023-02-16 11:10:00,672.0,672.0,671.6,671.6,300.0,658.8928,658.8928,658.5006,658.5006,300.0
2023-02-16 11:20:00,671.75,672.13,670.85,671.78,1515.0,658.6477,659.0203,657.7652,658.6771,1515.0
2023-02-16 11:30:00,672.37,672.37,671.38,671.51,609.0,659.2556,659.2556,658.2849,658.4124,609.0
2023-02-16 11:40:00,673.71,673.71,673.56,673.56,200.0,660.5695,660.5695,660.4224,660.4224,200.0
2023-02-16 11:50:00,674.03,674.59,672.23,672.52,1920.0,660.8832,661.4323,659.1183,659.4027,1920.0
2023-02-16 12:00:00,672.36,673.36,672.02,672.57,1088.0,659.2458,660.2263,658.9124,659.4517,1088.0
2023-02-16 12:10:00,672.81,673.53,671.84,671.84,900.0,659.687,660.393,658.7359,658.7359,900.0
2023-02-16 12:20:00,672.15,674.44,672.15,673.4,1300.0,659.0399,661.2852,659.0399,660.2655,1300.0
2023-02-16 12:30:00,673.68,674.44,673.68,674.35,600.0,660.54,661.2852,660.54,661.197,600.0
2023-02-16 12:40:00,674.75,675.58,674.57,675.58,300.0,661.5892,662.403,661.4127,662.403,300.0
2023-02-16 12:50:00,675.06,675.23,674.39,674.43,1015.0,661.8931,662.0598,661.2362,661.2754,1015.0
2023-02-16 13:00:00,674.8,674.8,674.09,674.54,760.0,661.6382,661.6382,660.942,661.3833,760.0
2023-02-16 13:10:00,674.69,674.74,674.08,674.26,800.0,661.5303,661.5794,660.9322,661.1087,800.0
2023-02-16 13:20:00,674.61,674.61,672.92,672.92,1813.0,661.4519,661.4519,659.7949,659.7949,1813.0
2023-02-16 13:30:00,672.67,673.49,672.67,673.28,900.0,659.5497,660.3537,659.5497,660.1478,900.0
2023-02-16 13:40:00,673.27,674.37,672.02,674.37,24214.0,660.138,661.2166,658.9124,661.2166,24214.0
2023-02-16 13:50:00,674.11,674.74,674.1,674.74,300.0,660.9617,661.5794,660.9518,661.5794,300.0
2023-02-16 14:00:00,674.91,675.24,673.72,674.0,1142.0,661.746,662.0696,660.5793,660.8538,1142.0
2023-02-16 14:10:00,673.65,674.33,673.65,673.78,1200.0,660.5106,661.1774,660.5106,660.6381,1200.0
2023-02-16 14:20:00,673.01,674.04,673.01,673.78,900.0,659.8831,660.893,659.8831,660.6381,900.0
2023-02-16 14:30:00,673.78,674.56,673.75,674.56,1000.0,660.6381,661.4029,660.6087,661.4029,1000.0
2023-02-16 14:40:00,673.86,673.86,672.81,672.84,700.0,660.7165,660.7165,659.687,659.7164,700.0
2023-02-16 14:50:00,672.6,672.82,671.89,671.89,1101.0,659.4811,659.6968,658.785,658.785,1101.0
2023-02-16 15:00:00,671.98,671.98,670.57,670.57,1204.0,658.8732,658.8732,657.4907,657.4907,1204.0
2023-02-16 15:10:00,670.95,671.21,670.0,670.23,1505.0,657.8633,658.1182,656.9318,657.1573,1505.0
2023-02-16 15:20:00,669.78,670.45,669.33,669.5,1516.0,656.7161,657.373,656.2749,656.4416,1516.0
2023-02-16 15:30:00,669.24,670.0,668.53,669.72,2212.0,656.1866,656.9318,655.4905,656.6573,2212.0
2023-02-16 15:40:00,669.23,670.38,668.4,670.38,2533.0,656.1768,657.3044,655.363,657.3044,2533.0
2023-02-16 15:50:00,670.37,671.89,669.96,670.09,10657.0,657.2946,658.785,656.8926,657.0201,10657.0
2023-02-17 09:30:00,670.67,672.2,670.67,672.2,5907.0,657.5887,659.0889,657.5887,659.0889,5907.0
2023-02-17 09:40:00,672.2,672.2,672.2,672.2,0.0,659.0889,659.0889,659.0889,659.0889,0.0
2023-02-17 09:50:00,670.31,672.96,670.31,672.84,1200.0,657.2358,659.8341,657.2358,659.7164,1200.0
2023-02-17 10:00:00,672.7,674.24,672.69,673.72,1010.0,659.5792,661.0891,659.5693,660.5793,1010.0
2023-02-17 10:10:00,673.63,675.79,673.63,675.79,1831.0,660.491,662.6089,660.491,662.6089,1831.0
2023-02-17 10:20:00,675.81,676.81,673.54,673.54,2040.0,662.6285,663.609,660.4028,660.4028,2040.0
2023-02-17 10:30:00,674.21,674.23,673.29,673.3,600.0,661.0597,661.0793,660.1576,660.1675,600.0
2023-02-17 10:40:00,672.77,672.77,670.71,670.73,700.0,659.6478,659.6478,657.628,657.6476,700.0
2023-02-17 10:50:00,671.4,671.72,669.99,670.45,2620.0,658.3045,658.6183,656.922,657.373,2620.0
2023-02-17 11:00:00,669.71,671.54,669.71,670.94,600.0,656.6475,658.4418,656.6475,657.8535,600.0
2023-02-17 11:10:00,672.18,672.18,670.49,671.2,800.0,659.0693,659.0693,657.4123,658.1084,800.0
2023-02-17 11:20:00,670.03,671.22,670.02,670.23,1117.0,656.9612,658.128,656.9514,657.1573,1117.0
2023-02-17 11:30:00,670.3,672.04,670.29,672.04,1702.0,657.226,658.932,657.2162,658.932,1702.0
2023-02-17 11:40:00,671.79,673.56,671.79,672.43,922.0,658.6869,660.4224,658.6869,659.3144,922.0
2023-02-17 11:50:00,672.98,674.25,672.72,674.02,2006.0,659.8537,661.0989,659.5988,660.8734,2006.0
2023-02-17 12:00:00,674.68,674.68,673.58,674.07,700.0,661.5205,661.5205,660.442,660.9224,700.0
2023-02-17 12:10:00,674.02,675.17,673.72,673.94,1726.0,660.8734,662.001,660.5793,660.795,1726.0
2023-02-17 12:20:00,674.09,675.16,674.09,675.16,955.0,660.942,661.9912,660.942,661.9912,955.0
2023-02-17 12:30:00,675.35,677.59,674.61,676.94,3722.0,662.1775,664.3738,661.4519,663.7365,3722.0
2023-02-17 12:40:00,676.41,676.96,676.37,676.96,1000.0,663.2168,663.7561,663.1776,663.7561,1000.0
2023-02-17 12:50:00,675.89,676.25,675.29,675.51,996.0,662.7069,663.0599,662.1186,662.3343,996.0
2023-02-17 13:00:00,675.75,676.56,675.55,676.56,1225.0,662.5697,663.3639,662.3736,663.3639,1225.0
2023-02-17 13:10:00,676.58,677.41,676.58,677.41,500.0,663.3835,664.1973,663.3835,664.1973,500.0
2023-02-17 13:20:00,677.38,678.02,677.35,677.54,2123.0,664.1679,664.7954,664.1385,664.3248,2123.0
2023-02-17 13:30:00,677.93,678.99,677.93,678.99,1224.0,664.7071,665.7465,664.7071,665.7465,1224.0
2023-02-17 13:40:00,679.19,679.5,679.17,679.17,1253.0,665.9426,666.2465,665.923,665.923,1253.0
2023-02-17 13:50:00,679.17,679.41,678.82,678.82,700.0,665.923,666.1583,665.5798,665.5798,700.0
2023-02-17 14:00:00,679.49,680.29,679.49,680.29,1772.0,666.2367,667.0211,666.2367,667.0211,1772.0
2023-02-17 14:10:00,680.07,680.07,678.98,679.67,2303.0,666.8054,666.8054,665.7367,666.4132,2303.0
2023-02-17 14:20:00,679.47,682.04,679.47,680.52,3124.0,666.2171,668.737,666.2171,667.2466,3124.0
2023-02-17 14:30:00,680.76,681.04,680.15,681.04,721.0,667.4819,667.7565,666.8838,667.7565,721.0
2023-02-17 14:40:00,679.97,679.97,679.05,679.53,900.0,666.7074,666.7074,665.8053,666.2759,900.0
2023-02-17 14:50:00,680.29,682.74,680.29,681.05,3771.0,667.0211,669.4233,667.0211,667.7663,3771.0
2023-02-17 15:00:00,680.93,681.39,679.72,679.73,1279.0,667.6486,668.0997,666.4622,666.472,1279.0
2023-02-17 15:10:00,680.18,680.78,679.59,679.59,920.0,666.9133,667.5016,666.3348,666.3348,920.0
2023-02-17 15:20:00,679.55,681.06,679.31,679.99,3849.0,666.2955,667.7761,666.0602,666.727,3849.0
2023-02-17 15:30:00,680.22,680.8,679.54,679.64,3064.0,666.9525,667.5212,666.2857,666.3838,3064.0
2023-02-17 15:40:00,679.8,680.49,679.12,679.6,3803.0,666.5407,667.2172,665.8739,666.3446,3803.0
2023-02-17 15:50:00,679.63,680.31,677.35,677.37,13938.0,666.374,667.0407,664.1385,664.1581,13938.0
2023-02-21 09:30:00,670.05,672.5,670.02,670.91,4546.0,656.9808,659.3831,656.9514,657.8241,4546.0
2023-02-21 09:40:00,671.67,674.12,671.36,671.36,4058.0,658.5692,660.9715,658.2653,658.2653,4058.0
2023-02-21 09:50:00,671.01,671.71,669.47,671.64,4483.0,657.9221,658.6085,656.4122,658.5398,4483.0
2023-02-21 10:00:00,672.35,674.1,668.59,672.25,13241.0,659.236,660.9518,655.5493,659.1379,13241.0
2023-02-21 10:10:00,670.77,671.01,669.39,670.09,1100.0,657.6868,657.9221,656.3337,657.0201,1100.0
2023-02-21 10:20:00,668.18,668.18,666.87,667.54,1401.0,655.1473,655.1473,653.8629,654.5198,1401.0
2023-02-21 10:30:00,667.69,668.88,667.69,668.88,700.0,654.6669,655.8337,654.6669,655.8337,700.0
2023-02-21 10:40:00,669.61,670.06,668.93,669.59,4509.0,656.5494,656.9906,655.8827,656.5298,4509.0
2023-02-21 10:50:00,668.92,669.58,666.39,667.72,2651.0,655.8729,656.52,653.3922,654.6963,2651.0
2023-02-21 11:00:00,667.6,667.6,666.25,666.28,557.0,654.5786,654.5786,653.255,653.2844,557.0
2023-02-21 11:10:00,665.77,665.77,664.64,664.85,1330.0,652.7843,652.7843,651.6764,651.8823,1330.0
2023-02-21 11:20:00,665.47,666.9,665.4,666.9,683.0,652.4902,653.8923,652.4215,653.8923,683.0
2023-02-21 11:30:00,665.43,665.43,664.51,664.51,600.0,652.451,652.451,651.5489,651.5489,600.0
2023-02-21 11:40:00,664.78,664.82,663.37,663.57,1809.0,651.8136,651.8529,650.4311,650.6272,1809.0
2023-02-21 11:50:00,663.06,663.74,662.56,662.88,1598.0,650.1272,650.7939,649.6369,649.9507,1598.0
2023-02-21 12:00:00,662.7,662.7,661.81,661.94,800.0,649.7742,649.7742,648.9016,649.029,800.0
2023-02-21 12:10:00,661.22,661.22,661.06,661.06,400.0,648.3231,648.3231,648.1662,648.1662,400.0
2023-02-21 12:20:00,660.83,660.83,659.17,659.33,1643.0,647.9407,647.9407,646.3131,646.4699,1643.0
2023-02-21 12:30:00,659.32,660.65,659.08,660.65,1100.0,646.4601,647.7642,646.2248,647.7642,1100.0
2023-02-21 12:40:00,660.14,660.6,660.0,660.6,801.0,647.2641,647.7152,647.1269,647.7152,801.0
2023-02-21 12:50:00,661.36,662.51,661.36,662.51,300.0,648.4603,649.5879,648.4603,649.5879,300.0
2023-02-21 13:00:00,662.13,662.13,660.71,660.71,800.0,649.2153,649.2153,647.823,647.823,800.0
2023-02-21 13:10:00,660.44,660.67,660.24,660.24,400.0,647.5583,647.7838,647.3622,647.3622,400.0
2023-02-21 13:20:00,660.87,660.87,659.44,659.45,928.0,647.9799,647.9799,646.5778,646.5876,928.0
2023-02-21 13:30:00,659.45,659.45,658.09,658.09,1251.0,646.5876,646.5876,645.2541,645.2541,1251.0
2023-02-21 13:40:00,658.32,659.33,658.31,658.48,2052.0,645.4796,646.4699,645.4698,645.6365,2052.0
2023-02-21 13:50:00,658.19,658.81,658.18,658.81,1148.0,645.3522,645.9601,645.3424,645.9601,1148.0
2023-02-21 14:00:00,658.55,658.63,657.81,658.28,740.0,645.7051,645.7836,644.9796,645.4404,740.0
2023-02-21 14:10:00,657.6,657.88,657.42,657.88,500.0,644.7737,645.0482,644.5972,645.0482,500.0
2023-02-21 14:20:00,657.83,657.83,657.69,657.69,200.0,644.9992,644.9992,644.8619,644.8619,200.0
2023-02-21 14:30:00,657.35,659.05,657.35,657.93,1400.0,644.5286,646.1954,644.5286,645.0972,1400.0
2023-02-21 14:40:00,657.79,658.2,657.64,657.78,900.0,644.96,645.362,644.8129,644.9502,900.0
2023-02-21 14:50:00,657.81,658.2,657.32,657.99,900.0,644.9796,645.362,644.4991,645.1561,900.0
2023-02-21 15:00:00,657.42,657.42,657.39,657.39,300.0,644.5972,644.5972,644.5678,644.5678,300.0
2023-02-21 15:10:00,657.38,658.13,657.38,657.95,845.0,644.558,645.2933,644.558,645.1168,845.0
2023-02-21 15:20:00,657.75,658.82,657.6,658.48,1093.0,644.9208,645.9699,644.7737,645.6365,1093.0
2023-02-21 15:30:00,658.98,660.11,658.98,659.71,1370.0,646.1268,647.2347,646.1268,646.8425,1370.0
2023-02-21 15:40:00,659.49,660.11,659.23,659.23,2268.0,646.6268,647.2347,646.3719,646.3719,2268.0
2023-02-21 15:50:00,658.62,658.62,656.15,656.42,14419.0,645.7738,645.7738,643.352,643.6167,14419.0
2023-02-22 09:30:00,657.59,660.55,657.59,659.64,4136.0,644.7639,647.6661,644.7639,646.7739,4136.0
2023-02-22 09:40:00,660.16,661.02,657.22,659.54,3854.0,647.2837,648.127,644.4011,646.6758,3854.0
2023-02-22 09:50:00,659.55,660.45,655.98,658.05,4626.0,646.6856,647.5681,643.1853,645.2149,4626.0
2023-02-22 10:00:00,657.81,658.22,656.96,658.19,1474.0,644.9796,645.3816,644.1462,645.3522,1474.0
2023-02-22 10:10:00,657.64,658.88,657.53,658.88,1128.0,644.8129,646.0287,644.705,646.0287,1128.0
2023-02-22 10:20:00,660.01,660.59,659.66,659.66,1914.0,647.1367,647.7054,646.7935,646.7935,1914.0
2023-02-22 10:30:00,659.11,659.11,658.1,658.42,400.0,646.2542,646.2542,645.2639,645.5777,400.0
2023-02-22 10:40:00,657.14,657.81,656.93,657.77,1647.0,644.3226,644.9796,644.1167,644.9404,1647.0
2023-02-22 10:50:00,657.96,659.33,657.84,659.16,1200.0,645.1267,646.4699,645.009,646.3032,1200.0
2023-02-22 11:00:00,659.15,659.25,658.83,658.83,524.0,646.2934,646.3915,645.9797,645.9797,524.0
2023-02-22 11:10:00,659.38,659.38,658.64,658.64,606.0,646.519,646.519,645.7934,645.7934,606.0
2023-02-22 11:20:00,657.87,658.17,657.42,658.05,1200.0,645.0384,645.3326,644.5972,645.2149,1200.0
2023-02-22 11:30:00,658.4,658.89,658.4,658.89,519.0,645.5581,646.0385,645.5581,646.0385,519.0
2023-02-22 11:40:00,658.56,660.1,658.56,658.92,1508.0,645.715,647.2249,645.715,646.0679,1508.0
2023-02-22 11:50:00,659.22,659.25,658.52,658.72,800.0,646.3621,646.3915,645.6757,645.8718,800.0
2023-02-22 12:00:00,658.82,658.82,658.63,658.63,204.0,645.9699,645.9699,645.7836,645.7836,204.0
2023-02-22 12:10:00,658.26,658.32,657.62,657.97,600.0,645.4208,645.4796,644.7933,645.1365,600.0
2023-02-22 12:20:00,658.93,659.8,658.92,659.32,1000.0,646.0777,646.9308,646.0679,646.4601,1000.0
2023-02-22 12:30:00,659.42,659.61,658.77,659.5,1707.0,646.5582,646.7445,645.9209,646.6366,1707.0
2023-02-22 12:40:00,659.68,660.34,658.83,658.83,1400.0,646.8131,647.4602,645.9797,645.9797,1400.0
2023-02-22 12:50:00,659.25,659.29,659.24,659.29,352.0,646.3915,646.4307,646.3817,646.4307,352.0
2023-02-22 13:00:00,658.79,658.79,658.57,658.57,200.0,645.9405,645.9405,645.7248,645.7248,200.0
2023-02-22 13:10:00,658.22,659.26,658.22,659.05,1000.0,645.3816,646.4013,645.3816,646.1954,1000.0
2023-02-22 13:20:00,658.85,659.55,658.84,659.55,665.0,645.9993,646.6856,645.9895,646.6856,665.0
2023-02-22 13:30:00,659.57,660.1,659.15,659.57,2660.0,646.7053,647.2249,646.2934,646.7053,2660.0
2023-02-22 13:40:00,660.0,660.03,659.3,659.3,900.0,647.1269,647.1563,646.4405,646.4405,900.0
2023-02-22 13:50:00,659.16,659.16,658.88,658.93,300.0,646.3032,646.3032,646.0287,646.0777,300.0
2023-02-22 14:00:00,659.06,660.85,658.8,658.8,700.0,646.2052,647.9603,645.9503,645.9503,700.0
2023-02-22 14:10:00,659.77,659.77,657.13,657.76,1292.0,646.9014,646.9014,644.3128,644.9306,1292.0
2023-02-22 14:20:00,659.49,659.49,657.23,657.47,1300.0,646.6268,646.6268,644.4109,644.6462,1300.0
2023-02-22 14:30:00,657.08,657.08,656.28,656.87,400.0,644.2638,644.2638,643.4794,644.0579,400.0
2023-02-22 14:40:00,655.84,656.43,655.84,656.27,300.0,643.048,643.6265,643.048,643.4696,300.0
2023-02-22 14:50:00,655.96,656.28,654.95,654.95,1000.0,643.1657,643.4794,642.1754,642.1754,1000.0
2023-02-22 15:00:00,654.45,655.42,654.45,655.02,1400.0,641.6851,642.6362,641.6851,642.244,1400.0
2023-02-22 15:10:00,655.55,655.99,655.19,655.37,1499.0,642.7637,643.1951,642.4107,642.5872,1499.0
2023-02-22 15:20:00,655.46,656.25,654.65,655.7,2300.0,642.6754,643.45,641.8812,642.9107,2300.0
2023-02-22 15:30:00,655.68,656.24,654.66,654.82,2335.0,642.8911,643.4402,641.891,642.0479,2335.0
2023-02-22 15:40:00,654.93,655.73,654.87,655.4,3271.0,642.1558,642.9402,642.0969,642.6166,3271.0
2023-02-22 15:50:00,654.73,657.87,654.58,657.86,10139.0,641.9597,645.0384,641.8126,645.0286,10139.0
2023-02-23 09:30:00,659.98,661.2,659.98,660.14,3207.0,647.1073,648.3035,647.1073,647.2641,3207.0
2023-02-23 09:40:00,661.08,661.08,660.45,660.93,1000.0,648.1858,648.1858,647.5681,648.0387,1000.0
2023-02-23 09:50:00,660.59,660.59,657.74,657.74,510.0,647.7054,647.7054,644.9109,644.9109,510.0
2023-02-23 10:00:00,657.87,658.78,656.41,657.74,3179.0,645.0384,645.9307,643.6069,644.9109,3179.0
2023-02-23 10:10:00,657.74,658.72,657.05,657.11,3352.0,644.9109,645.8718,644.2344,644.2932,3352.0
2023-02-23 10:20:00,656.24,656.24,654.6,655.71,3900.0,643.4402,643.4402,641.8322,642.9205,3900.0
2023-02-23 10:30:00,653.57,655.37,653.53,655.29,1818.0,640.8223,642.5872,640.7831,642.5087,1818.0
2023-02-23 10:40:00,655.29,655.3,654.07,654.07,2006.0,642.5087,642.5185,641.3125,641.3125,2006.0
2023-02-23 10:50:00,653.93,655.2,653.92,654.75,712.0,641.1753,642.4205,641.1655,641.9793,712.0
2023-02-23 11:00:00,655.71,656.11,655.31,655.57,659.0,642.9205,643.3127,642.5283,642.7833,659.0
2023-02-23 11:10:00,655.75,655.77,654.75,654.97,1388.0,642.9598,642.9794,641.9793,642.195,1388.0
2023-02-23 11:20:00,654.96,654.96,654.44,654.44,300.0,642.1852,642.1852,641.6753,641.6753,300.0
2023-02-23 11:30:00,654.15,655.3,654.13,654.61,1489.0,641.391,642.5185,641.3714,641.842,1489.0
2023-02-23 11:40:00,653.85,653.85,653.0,653.0,516.0,641.0968,641.0968,640.2634,640.2634,516.0
2023-02-23 11:50:00,652.94,652.94,651.83,652.07,1007.0,640.2046,640.2046,639.1162,639.3515,1007.0
2023-02-23 12:00:00,652.05,652.36,651.0,651.0,1612.0,639.3319,639.6359,638.3024,638.3024,1612.0
2023-02-23 12:10:00,650.71,652.95,650.7,652.4,780.0,638.0181,640.2144,638.0083,639.6751,780.0
2023-02-23 12:20:00,652.02,652.2,650.89,652.08,2255.0,639.3025,639.479,638.1946,639.3613,2255.0
2023-02-23 12:30:00,653.32,653.33,653.17,653.22,301.0,640.5772,640.587,640.4301,640.4791,301.0
2023-02-23 12:40:00,652.62,653.34,652.62,652.65,1238.0,639.8908,640.5968,639.8908,639.9202,1238.0
2023-02-23 12:50:00,653.12,653.9,653.12,653.9,600.0,640.3811,641.1458,640.3811,641.1458,600.0
2023-02-23 13:00:00,655.26,655.32,654.31,654.32,300.0,642.4793,642.5381,641.5478,641.5577,300.0
2023-02-23 13:10:00,654.52,655.2,654.31,655.05,551.0,641.7538,642.4205,641.5478,642.2734,551.0
2023-02-23 13:20:00,656.12,656.12,655.53,655.53,595.0,643.3225,643.3225,642.7441,642.7441,595.0
2023-02-23 13:30:00,656.43,656.56,655.83,655.92,650.0,643.6265,643.754,643.0382,643.1264,650.0
2023-02-23 13:40:00,657.36,657.71,657.22,657.63,1300.0,644.5384,644.8815,644.4011,644.8031,1300.0
2023-02-23 13:50:00,657.82,657.82,656.64,656.64,725.0,644.9894,644.9894,643.8324,643.8324,725.0
2023-02-23 14:00:00,656.54,657.34,656.5,657.3,800.0,643.7344,644.5187,643.6951,644.4795,800.0
2023-02-23 14:10:00,656.98,658.35,656.98,657.68,2489.0,644.1658,645.509,644.1658,644.8521,2489.0
2023-02-23 14:20:00,658.1,658.26,657.52,657.66,1300.0,645.2639,645.4208,644.6952,644.8325,1300.0
2023-02-23 14:30:00,657.65,658.2,657.65,657.71,3330.0,644.8227,645.362,644.8227,644.8815,3330.0
2023-02-23 14:40:00,657.76,657.95,657.71,657.71,400.0,644.9306,645.1168,644.8815,644.8815,400.0
2023-02-23 14:50:00,657.24,657.63,656.91,657.63,1101.0,644.4207,644.8031,644.0971,644.8031,1101.0
2023-02-23 15:00:00,657.69,657.89,657.45,657.63,2422.0,644.8619,645.058,644.6266,644.8031,2422.0
2023-02-23 15:10:00,657.61,657.82,657.21,657.21,2300.0,644.7835,644.9894,644.3913,644.3913,2300.0
2023-02-23 15:20:00,657.11,657.74,657.11,657.64,1927.0,644.2932,644.9109,644.2932,644.8129,1927.0
2023-02-23 15:30:00,657.71,658.64,657.63,657.63,4834.0,644.8815,645.7934,644.8031,644.8031,4834.0
2023-02-23 15:40:00,657.75,658.3,657.43,658.3,1910.0,644.9208,645.46,644.607,645.46,1910.0
2023-02-23 15:50:00,658.3,658.85,657.56,658.13,9364.0,645.46,645.9993,644.7345,645.2933,9364.0
2023-02-24 09:30:00,657.93,657.93,654.31,656.95,4150.0,645.0972,645.0972,641.5478,644.1364,4150.0
2023-02-24 09:40:00,656.29,656.94,652.6,653.47,1239.0,643.4892,644.1265,639.8712,640.7242,1239.0
2023-02-24 09:50:00,653.2,654.22,653.05,653.82,500.0,640.4595,641.4596,640.3124,641.0674,500.0
2023-02-24 10:00:00,652.25,657.3,652.25,657.15,2000.0,639.528,644.4795,639.528,644.3325,2000.0
2023-02-24 10:10:00,657.64,658.43,656.59,657.22,1722.0,644.8129,645.5875,643.7834,644.4011,1722.0
2023-02-24 10:20:00,657.5,658.03,657.07,657.07,600.0,644.6756,645.1953,644.254,644.254,600.0
2023-02-24 10:30:00,657.04,658.14,657.03,657.5,1450.0,644.2246,645.3031,644.2148,644.6756,1450.0
2023-02-24 10:40:00,657.18,657.88,656.37,657.43,817.0,644.3619,645.0482,643.5677,644.607,817.0
2023-02-24 10:50:00,656.62,656.71,656.1,656.1,800.0,643.8128,643.901,643.3029,643.3029,800.0
2023-02-24 11:00:00,656.89,658.26,656.89,658.26,500.0,644.0775,645.4208,644.0775,645.4208,500.0
2023-02-24 11:10:00,658.02,658.43,657.84,657.84,901.0,645.1855,645.5875,645.009,645.009,901.0
2023-02-24 11:20:00,657.66,661.09,657.05,661.09,1291.0,644.8325,648.1956,644.2344,648.1956,1291.0
2023-02-24 11:30:00,661.1,661.29,658.99,659.85,3167.0,648.2054,648.3917,646.1366,646.9798,3167.0
2023-02-24 11:40:00,661.61,661.81,661.5,661.5,690.0,648.7055,648.9016,648.5976,648.5976,690.0
2023-02-24 11:50:00,662.43,662.61,661.76,662.29,1000.0,649.5095,649.686,648.8525,649.3722,1000.0
2023-02-24 12:00:00,661.58,662.47,661.0,662.47,800.0,648.676,649.5487,648.1074,649.5487,800.0
2023-02-24 12:10:00,663.31,664.08,663.25,664.04,1369.0,650.3723,651.1273,650.3135,651.0881,1369.0
2023-02-24 12:20:00,664.2,665.02,663.83,665.02,2312.0,651.2449,652.049,650.8822,652.049,2312.0
2023-02-24 12:30:00,665.12,665.47,664.06,664.31,906.0,652.147,652.4902,651.1077,651.3528,906.0
2023-02-24 12:40:00,663.51,663.51,663.51,663.51,200.0,650.5684,650.5684,650.5684,650.5684,200.0
2023-02-24 12:50:00,663.06,663.06,662.12,662.89,1500.0,650.1272,650.1272,649.2055,649.9605,1500.0
2023-02-24 13:00:00,663.07,663.08,662.33,662.77,1520.0,650.137,650.1468,649.4114,649.8428,1520.0
2023-02-24 13:10:00,662.95,663.31,662.82,663.31,400.0,650.0193,650.3723,649.8919,650.3723,400.0
2023-02-24 13:20:00,663.43,663.98,663.41,663.41,701.0,650.49,651.0292,650.4704,650.4704,701.0
2023-02-24 13:30:00,663.31,663.31,662.98,663.22,500.0,650.3723,650.3723,650.0487,650.2841,500.0
2023-02-24 13:40:00,663.21,663.77,662.96,663.76,1062.0,650.2743,650.8233,650.0291,650.8135,1062.0
2023-02-24 13:50:00,664.14,665.38,664.14,665.25,2102.0,651.1861,652.4019,651.1861,652.2745,2102.0
2023-02-24 14:00:00,665.53,665.71,664.0,664.0,2257.0,652.549,652.7255,651.0488,651.0488,2257.0
2023-02-24 14:10:00,664.01,664.01,662.31,662.31,2900.0,651.0587,651.0587,649.3918,649.3918,2900.0
2023-02-24 14:20:00,661.53,662.42,661.48,662.25,1100.0,648.627,649.4997,648.578,649.333,1100.0
2023-02-24 14:30:00,661.95,662.56,661.65,661.99,1100.0,649.0388,649.6369,648.7447,649.0781,1100.0
2023-02-24 14:40:00,661.35,662.76,660.74,662.76,2600.0,648.4505,649.833,647.8524,649.833,2600.0
2023-02-24 14:50:00,662.13,663.93,662.05,663.93,1301.0,649.2153,650.9802,649.1369,650.9802,1301.0
2023-02-24 15:00:00,664.32,664.79,663.95,664.79,1000.0,651.3626,651.8234,650.9998,651.8234,1000.0
2023-02-24 15:10:00,665.13,665.13,664.07,664.68,1500.0,652.1568,652.1568,651.1175,651.7156,1500.0
2023-02-24 15:20:00,664.44,664.93,664.11,664.21,1796.0,651.4803,651.9607,651.1567,651.2548,1796.0
2023-02-24 15:30:00,663.59,664.0,661.87,662.08,6500.0,650.6468,651.0488,648.9604,649.1663,6500.0
2023-02-24 15:40:00,661.66,663.62,661.28,663.25,10354.0,648.7545,650.6763,648.3819,650.3135,10354.0
2023-02-24 15:50:00,663.09,665.48,662.07,664.1,13715.0,650.1566,652.5,649.1565,651.1469,13715.0
2023-02-27 09:30:00,667.88,669.52,666.3,666.97,3129.0,654.8532,656.4612,653.304,653.9609,3129.0
2023-02-27 09:40:00,669.0,672.75,669.0,672.36,1095.0,655.9513,659.6282,655.9513,659.2458,1095.0
2023-02-27 09:50:00,672.04,673.17,671.57,673.17,1320.0,658.932,660.04,658.4712,660.04,1320.0
2023-02-27 10:00:00,671.56,676.9,670.69,676.77,9265.0,658.4614,663.6972,657.6084,663.5698,9265.0
2023-02-27 10:10:00,674.76,678.04,673.85,676.45,21999.0,661.599,664.815,660.7067,663.256,21999.0
2023-02-27 10:20:00,675.34,675.65,673.8,674.55,3759.0,662.1677,662.4716,660.6577,661.3931,3759.0
2023-02-27 10:30:00,674.51,674.51,672.9,672.91,3200.0,661.3539,661.3539,659.7753,659.7851,3200.0
2023-02-27 10:40:00,672.75,678.99,672.75,678.25,16032.0,659.6282,665.7465,659.6282,665.0209,16032.0
2023-02-27 10:50:00,677.61,677.61,674.79,676.03,2399.0,664.3934,664.3934,661.6284,662.8442,2399.0
2023-02-27 11:00:00,676.99,677.53,676.22,676.32,1827.0,663.7855,664.3149,663.0305,663.1285,1827.0
2023-02-27 11:10:00,676.34,677.09,675.6,675.88,5518.0,663.1482,663.8835,662.4226,662.6971,5518.0
2023-02-27 11:20:00,675.74,677.1,675.17,677.09,1523.0,662.5599,663.8933,662.001,663.8835,1523.0
2023-02-27 11:30:00,676.72,677.21,675.56,676.38,4774.0,663.5207,664.0012,662.3834,663.1874,4774.0
2023-02-27 11:40:00,676.69,676.97,675.98,675.98,1286.0,663.4913,663.7659,662.7952,662.7952,1286.0
2023-02-27 11:50:00,676.65,676.77,675.59,676.16,2263.0,663.4521,663.5698,662.4128,662.9717,2263.0
2023-02-27 12:00:00,676.46,676.55,675.79,676.28,3690.0,663.2658,663.3541,662.6089,663.0893,3690.0
2023-02-27 12:10:00,676.78,676.78,676.59,676.6,300.0,663.5796,663.5796,663.3933,663.4031,300.0
2023-02-27 12:20:00,676.39,676.74,675.78,676.52,708.0,663.1972,663.5404,662.5991,663.3246,708.0
2023-02-27 12:30:00,676.76,677.74,676.76,677.16,1690.0,663.56,664.5209,663.56,663.9522,1690.0
2023-02-27 12:40:00,676.32,676.75,675.75,676.54,1080.0,663.1285,663.5502,662.5697,663.3443,1080.0
2023-02-27 12:50:00,676.39,679.67,676.39,678.97,15257.0,663.1972,666.4132,663.1972,665.7269,15257.0
2023-02-27 13:00:00,678.92,678.92,677.65,678.48,1400.0,665.6778,665.6778,664.4326,665.2464,1400.0
2023-02-27 13:10:00,678.64,678.82,678.16,678.76,1406.0,665.4033,665.5798,664.9327,665.521,1406.0
2023-02-27 13:20:00,678.38,678.77,678.22,678.35,1200.0,665.1484,665.5308,664.9915,665.119,1200.0
2023-02-27 13:30:00,678.82,679.29,678.73,678.73,1327.0,665.5798,666.0406,665.4915,665.4915,1327.0
2023-02-27 13:40:00,678.74,678.74,677.46,677.46,1389.0,665.5013,665.5013,664.2463,664.2463,1389.0
2023-02-27 13:50:00,677.87,678.62,677.86,678.62,1432.0,664.6483,665.3837,664.6385,665.3837,1432.0
2023-02-27 14:00:00,679.68,679.94,678.71,678.71,2074.0,666.423,666.6779,665.4719,665.4719,2074.0
2023-02-27 14:10:00,678.38,679.31,678.04,678.04,2485.0,665.1484,666.0602,664.815,664.815,2485.0
2023-02-27 14:20:00,677.7,678.11,677.19,678.11,1200.0,664.4816,664.8836,663.9816,664.8836,1200.0
2023-02-27 14:30:00,678.32,678.32,677.11,677.9,1608.0,665.0895,665.0895,663.9031,664.6777,1608.0
2023-02-27 14:40:00,677.47,677.47,676.32,676.49,600.0,664.2561,664.2561,663.1285,663.2952,600.0
2023-02-27 14:50:00,676.18,677.02,675.89,677.02,4214.0,662.9913,663.8149,662.7069,663.8149,4214.0
2023-02-27 15:00:00,677.17,677.77,676.55,676.55,2511.0,663.962,664.5503,663.3541,663.3541,2511.0
2023-02-27 15:10:00,676.45,676.65,675.16,675.86,3011.0,663.256,663.4521,661.9912,662.6775,3011.0
2023-02-27 15:20:00,675.59,676.42,675.55,676.34,1719.0,662.4128,663.2266,662.3736,663.1482,1719.0
2023-02-27 15:30:00,675.87,675.87,674.58,674.73,1637.0,662.6873,662.6873,661.4225,661.5696,1637.0
2023-02-27 15:40:00,674.74,675.24,674.32,674.48,7257.0,661.5794,662.0696,661.1676,661.3244,7257.0
2023-02-27 15:50:00,674.48,677.02,674.47,675.01,19989.0,661.3244,663.8149,661.3146,661.8441,19989.0
2023-02-28 09:30:00,672.66,678.25,672.49,675.16,3278.0,659.5399,665.0209,659.3733,661.9912,3278.0
2023-02-28 09:40:00,674.84,678.53,674.79,674.79,1900.0,661.6774,665.2954,661.6284,661.6284,1900.0
2023-02-28 09:50:00,674.66,675.89,673.74,675.88,600.0,661.5009,662.7069,660.5989,662.6971,600.0
2023-02-28 10:00:00,675.2,677.45,674.13,677.29,7043.0,662.0304,664.2365,660.9813,664.0796,7043.0
2023-02-28 10:10:00,677.39,677.4,675.63,676.96,2609.0,664.1777,664.1875,662.452,663.7561,2609.0
2023-02-28 10:20:00,677.6,679.58,677.6,678.24,1900.0,664.3836,666.325,664.3836,665.0111,1900.0
2023-02-28 10:30:00,677.01,677.01,677.01,677.01,100.0,663.8051,663.8051,663.8051,663.8051,100.0
2023-02-28 10:40:00,675.76,675.91,675.33,675.34,400.0,662.5795,662.7265,662.1579,662.1677,400.0
2023-02-28 10:50:00,675.76,676.51,675.09,676.51,1200.0,662.5795,663.3148,661.9225,663.3148,1200.0
2023-02-28 11:00:00,677.03,677.44,677.01,677.01,905.0,663.8247,664.2267,663.8051,663.8051,905.0
2023-02-28 11:10:00,677.67,677.67,676.79,677.24,800.0,664.4522,664.4522,663.5894,664.0306,800.0
2023-02-28 11:20:00,676.44,676.44,676.08,676.08,200.0,663.2462,663.2462,662.8932,662.8932,200.0
2023-02-28 11:30:00,676.47,676.48,674.08,674.08,503.0,663.2756,663.2854,660.9322,660.9322,503.0
2023-02-28 11:40:00,674.6,674.96,674.29,674.96,915.0,661.4421,661.7951,661.1381,661.7951,915.0
2023-02-28 11:50:00,674.96,675.44,674.67,674.67,2059.0,661.7951,662.2657,661.5107,661.5107,2059.0
2023-02-28 12:00:00,674.76,675.08,674.76,675.08,200.0,661.599,661.9127,661.599,661.9127,200.0
2023-02-28 12:10:00,674.92,675.15,674.77,674.77,400.0,661.7559,661.9814,661.6088,661.6088,400.0
2023-02-28 12:20:00,675.33,675.34,675.09,675.09,717.0,662.1579,662.1677,661.9225,661.9225,717.0
2023-02-28 12:30:00,674.79,674.79,674.4,674.75,608.0,661.6284,661.6284,661.246,661.5892,608.0
2023-02-28 12:40:00,674.52,674.65,674.1,674.46,711.0,661.3637,661.4911,660.9518,661.3048,711.0
2023-02-28 12:50:00,674.92,675.37,674.92,675.21,870.0,661.7559,662.1971,661.7559,662.0402,870.0
2023-02-28 13:00:00,675.69,675.69,675.0,675.0,820.0,662.5108,662.5108,661.8343,661.8343,820.0
2023-02-28 13:10:00,674.77,674.77,674.44,674.44,568.0,661.6088,661.6088,661.2852,661.2852,568.0
2023-02-28 13:20:00,674.76,675.51,674.76,675.38,401.0,661.599,662.3343,661.599,662.2069,401.0
2023-02-28 13:30:00,675.38,675.38,675.38,675.38,601.0,662.2069,662.2069,662.2069,662.2069,601.0
2023-02-28 13:40:00,675.37,675.4,675.2,675.21,400.0,662.1971,662.2265,662.0304,662.0402,400.0
2023-02-28 13:50:00,674.81,674.81,674.14,674.14,683.0,661.648,661.648,660.9911,660.9911,683.0
2023-02-28 14:00:00,674.28,674.7,673.01,673.16,1100.0,661.1283,661.5401,659.8831,660.0302,1100.0
2023-02-28 14:10:00,673.65,673.65,672.49,672.49,800.0,660.5106,660.5106,659.3733,659.3733,800.0
2023-02-28 14:20:00,672.7,673.18,672.61,672.84,800.0,659.5792,660.0498,659.4909,659.7164,800.0
2023-02-28 14:30:00,672.46,672.46,670.97,671.75,2103.0,659.3438,659.3438,657.8829,658.6477,2103.0
2023-02-28 14:40:00,672.04,672.14,671.95,672.13,401.0,658.932,659.0301,658.8438,659.0203,401.0
2023-02-28 14:50:00,672.14,672.14,670.39,670.39,1440.0,659.0301,659.0301,657.3142,657.3142,1440.0
2023-02-28 15:00:00,670.53,671.26,669.56,669.59,4179.0,657.4515,658.1672,656.5004,656.5298,4179.0
2023-02-28 15:10:00,670.26,670.78,669.37,670.78,3971.0,657.1867,657.6966,656.3141,657.6966,3971.0
2023-02-28 15:20:00,669.77,669.77,668.86,669.47,1575.0,656.7063,656.7063,655.8141,656.4122,1575.0
2023-02-28 15:30:00,668.75,668.75,667.55,668.22,2855.0,655.7062,655.7062,654.5296,655.1865,2855.0
2023-02-28 15:40:00,668.22,669.2,668.22,668.94,2269.0,655.1865,656.1474,655.1865,655.8925,2269.0
2023-02-28 15:50:00,668.62,670.4,667.5,667.59,40450.0,655.5787,657.324,654.4806,654.5688,40450.0
2023-03-01 09:30:00,667.0,669.49,667.0,669.49,3262.0,653.9903,656.4318,653.9903,656.4318,3262.0
2023-03-01 09:40:00,668.12,672.4,668.11,672.4,2600.0,655.0885,659.285,655.0787,659.285,2600.0
2023-03-01 09:50:00,673.16,673.16,670.23,670.23,500.0,660.0302,660.0302,657.1573,657.1573,500.0
2023-03-01 10:00:00,667.75,669.49,667.01,669.49,702.0,654.7257,656.4318,654.0001,656.4318,702.0
2023-03-01 10:10:00,668.02,668.27,666.3,668.27,1561.0,654.9904,655.2356,653.304,655.2356,1561.0
2023-03-01 10:20:00,669.12,670.46,668.91,669.91,1931.0,656.069,657.3828,655.8631,656.8436,1931.0
2023-03-01 10:30:00,669.35,670.47,669.35,670.35,1058.0,656.2945,657.3927,656.2945,657.275,1058.0
2023-03-01 10:40:00,670.64,670.7,670.23,670.64,1370.0,657.5593,657.6182,657.1573,657.5593,1370.0
2023-03-01 10:50:00,671.53,673.39,671.32,673.36,1007.0,658.432,660.2557,658.2261,660.2263,1007.0
2023-03-01 11:00:00,672.83,673.07,671.16,671.37,1633.0,659.7066,659.9419,658.0692,658.2751,1633.0
2023-03-01 11:10:00,670.62,671.55,669.93,669.93,1203.0,657.5397,658.4516,656.8632,656.8632,1203.0
2023-03-01 11:20:00,670.14,672.11,670.14,671.79,1205.0,657.0691,659.0007,657.0691,658.6869,1205.0
2023-03-01 11:30:00,671.75,673.01,671.65,672.16,3906.0,658.6477,659.8831,658.5496,659.0497,3906.0
2023-03-01 11:40:00,672.66,673.88,672.66,673.88,800.0,659.5399,660.7361,659.5399,660.7361,800.0
2023-03-01 11:50:00,675.96,676.21,674.9,675.32,972.0,662.7756,663.0207,661.7362,662.1481,972.0
2023-03-01 12:00:00,675.3,676.65,675.3,676.64,1928.0,662.1284,663.4521,662.1284,663.4423,1928.0
2023-03-01 12:10:00,677.08,678.16,676.57,678.16,897.0,663.8737,664.9327,663.3737,664.9327,897.0
2023-03-01 12:20:00,677.93,678.4,677.67,678.4,900.0,664.7071,665.168,664.4522,665.168,900.0
2023-03-01 12:30:00,678.13,678.13,677.17,677.18,600.0,664.9032,664.9032,663.962,663.9718,600.0
2023-03-01 12:40:00,677.3,677.5,677.0,677.32,700.0,664.0894,664.2855,663.7953,664.109,700.0
2023-03-01 12:50:00,676.94,677.69,676.93,677.45,500.0,663.7365,664.4718,663.7266,664.2365,500.0
2023-03-01 13:00:00,677.09,677.09,675.73,676.35,900.0,663.8835,663.8835,662.5501,663.158,900.0
2023-03-01 13:10:00,677.0,677.14,676.43,676.98,902.0,663.7953,663.9326,663.2364,663.7757,902.0
2023-03-01 13:20:00,675.55,675.6,675.26,675.42,500.0,662.3736,662.4226,662.0892,662.2461,500.0
2023-03-01 13:30:00,675.05,676.79,674.67,676.79,3404.0,661.8833,663.5894,661.5107,663.5894,3404.0
2023-03-01 13:40:00,676.49,677.7,675.69,677.7,1989.0,663.2952,664.4816,662.5108,664.4816,1989.0
2023-03-01 13:50:00,677.7,677.7,676.15,676.24,3000.0,664.4816,664.4816,662.9619,663.0501,3000.0
2023-03-01 14:00:00,674.39,674.39,674.15,674.16,300.0,661.2362,661.2362,661.0009,661.0107,300.0
2023-03-01 14:10:00,674.17,674.57,673.78,674.41,1300.0,661.0205,661.4127,660.6381,661.2558,1300.0
2023-03-01 14:20:00,672.85,673.14,671.4,671.41,1130.0,659.7262,660.0106,658.3045,658.3143,1130.0
2023-03-01 14:30:00,671.52,672.54,671.5,672.54,1400.0,658.4222,659.4223,658.4026,659.4223,1400.0
2023-03-01 14:40:00,672.45,673.05,672.27,672.37,1051.0,659.334,659.9223,659.1575,659.2556,1051.0
2023-03-01 14:50:00,672.39,674.28,672.39,674.07,1600.0,659.2752,661.1283,659.2752,660.9224,1600.0
2023-03-01 15:00:00,673.55,673.56,673.55,673.56,200.0,660.4126,660.4224,660.4126,660.4224,200.0
2023-03-01 15:10:00,674.33,674.33,674.08,674.19,700.0,661.1774,661.1774,660.9322,661.0401,700.0
2023-03-01 15:20:00,674.49,674.49,672.93,672.93,1583.0,661.3342,661.3342,659.8047,659.8047,1583.0
2023-03-01 15:30:00,672.95,673.44,672.7,672.7,2265.0,659.8243,660.3047,659.5792,659.5792,2265.0
2023-03-01 15:40:00,673.48,673.58,672.42,673.05,2749.0,660.3439,660.442,659.3046,659.9223,2749.0
2023-03-01 15:50:00,672.05,672.05,670.82,671.27,13894.0,658.9418,658.9418,657.7358,658.177,13894.0
2023-03-02 09:30:00,671.5,672.46,670.74,671.74,9689.0,658.4026,659.3438,657.6574,658.6379,9689.0
2023-03-02 09:40:00,671.08,671.08,670.23,670.28,500.0,657.9908,657.9908,657.1573,657.2064,500.0
2023-03-02 09:50:00,672.11,672.11,671.55,671.55,212.0,659.0007,659.0007,658.4516,658.4516,212.0
2023-03-02 10:00:00,672.9,674.61,672.4,674.07,3008.0,659.7753,661.4519,659.285,660.9224,3008.0
2023-03-02 10:10:00,675.02,676.21,673.79,673.79,979.0,661.8539,663.0207,660.6479,660.6479,979.0
2023-03-02 10:20:00,674.3,675.38,673.53,675.33,1094.0,661.1479,662.2069,660.393,662.1579,1094.0
2023-03-02 10:30:00,676.07,678.42,676.07,677.31,800.0,662.8834,665.1876,662.8834,664.0992,800.0
2023-03-02 10:40:00,677.18,677.18,675.77,676.01,1700.0,663.9718,663.9718,662.5893,662.8246,1700.0
2023-03-02 10:50:00,675.96,677.73,675.3,677.73,3717.0,662.7756,664.511,662.1284,664.511,3717.0
2023-03-02 11:00:00,677.84,681.46,677.77,681.46,4788.0,664.6189,668.1683,664.5503,668.1683,4788.0
2023-03-02 11:10:00,679.66,679.66,678.61,679.11,784.0,666.4034,666.4034,665.3739,665.8641,784.0
2023-03-02 11:20:00,678.4,678.51,677.71,678.27,700.0,665.168,665.2758,664.4914,665.0405,700.0
2023-03-02 11:30:00,678.4,678.43,678.13,678.14,400.0,665.168,665.1974,664.9032,664.913,400.0
2023-03-02 11:40:00,678.26,680.18,678.09,678.1,1611.0,665.0307,666.9133,664.864,664.8738,1611.0
2023-03-02 11:50:00,677.84,678.53,676.06,676.19,1820.0,664.6189,665.2954,662.8736,663.0011,1820.0
2023-03-02 12:00:00,676.4,676.92,675.48,675.48,2518.0,663.207,663.7168,662.3049,662.3049,2518.0
2023-03-02 12:10:00,676.07,677.29,676.07,676.16,1840.0,662.8834,664.0796,662.8834,662.9717,1840.0
2023-03-02 12:20:00,675.2,676.06,675.2,676.06,300.0,662.0304,662.8736,662.0304,662.8736,300.0
2023-03-02 12:30:00,676.95,677.99,676.93,676.98,1010.0,663.7463,664.766,663.7266,663.7757,1010.0
2023-03-02 12:40:00,676.5,677.56,676.43,677.56,1000.0,663.305,664.3444,663.2364,664.3444,1000.0
2023-03-02 12:50:00,679.03,679.42,678.76,679.42,911.0,665.7857,666.1681,665.521,666.1681,911.0
2023-03-02 13:00:00,678.89,679.35,678.89,679.35,400.0,665.6484,666.0994,665.6484,666.0994,400.0
2023-03-02 13:10:00,678.68,679.38,678.17,679.34,1225.0,665.4425,666.1289,664.9425,666.0896,1225.0
2023-03-02 13:20:00,679.34,679.34,678.6,679.2,400.0,666.0896,666.0896,665.3641,665.9524,400.0
2023-03-02 13:30:00,680.1,682.82,680.09,681.95,10511.0,666.8348,669.5018,666.825,668.6487,10511.0
2023-03-02 13:40:00,682.25,682.25,681.09,682.06,1806.0,668.9429,668.9429,667.8055,668.7566,1806.0
2023-03-02 13:50:00,682.51,683.18,682.24,682.89,975.0,669.1978,669.8547,668.9331,669.5704,975.0
2023-03-02 14:00:00,683.85,684.34,682.01,682.01,1932.0,670.5117,670.9921,668.7076,668.7076,1932.0
2023-03-02 14:10:00,681.13,681.66,680.54,681.66,1708.0,667.8447,668.3644,667.2662,668.3644,1708.0
2023-03-02 14:20:00,680.98,681.84,680.98,681.84,300.0,667.6977,668.5409,667.6977,668.5409,300.0
2023-03-02 14:30:00,682.98,682.98,681.55,681.61,1059.0,669.6586,669.6586,668.2565,668.3154,1059.0
2023-03-02 14:40:00,681.63,681.9,681.62,681.9,669.0,668.335,668.5997,668.3252,668.5997,669.0
2023-03-02 14:50:00,681.02,682.16,681.02,682.16,800.0,667.7369,668.8546,667.7369,668.8546,800.0
2023-03-02 15:00:00,682.54,682.61,681.66,681.83,800.0,669.2272,669.2959,668.3644,668.5311,800.0
2023-03-02 15:10:00,682.4,683.82,682.4,683.25,2000.0,669.09,670.4823,669.09,669.9234,2000.0
2023-03-02 15:20:00,683.25,684.66,683.25,684.58,400.0,669.9234,671.3059,669.9234,671.2274,400.0
2023-03-02 15:30:00,684.83,686.88,684.82,686.73,2300.0,671.4726,673.4826,671.4628,673.3355,2300.0
2023-03-02 15:40:00,686.43,686.57,685.71,686.39,3327.0,673.0414,673.1786,672.3354,673.0021,3327.0
2023-03-02 15:50:00,686.25,686.34,684.31,685.0,9850.0,672.8649,672.9531,670.9627,671.6392,9850.0
2023-03-03 09:30:00,690.59,692.64,689.87,690.05,5744.0,677.1202,679.1302,676.4143,676.5907,5744.0
2023-03-03 09:40:00,690.19,690.6,689.08,690.52,1000.0,676.728,677.13,675.6397,677.0516,1000.0
2023-03-03 09:50:00,690.65,690.8,688.87,688.87,2698.0,677.179,677.3261,675.4338,675.4338,2698.0
2023-03-03 10:00:00,688.12,688.41,686.59,687.94,1832.0,674.6984,674.9827,673.1982,674.5219,1832.0
2023-03-03 10:10:00,687.66,690.28,687.58,689.51,1765.0,674.2474,676.8163,674.1689,676.0613,1765.0
2023-03-03 10:20:00,689.56,692.62,689.36,691.75,6149.0,676.1103,679.1106,675.9142,678.2576,6149.0
2023-03-03 10:30:00,692.35,692.68,690.76,691.39,4142.0,678.8459,679.1694,677.2869,677.9046,4142.0
2023-03-03 10:40:00,691.53,692.9,691.34,692.46,3444.0,678.0419,679.3852,677.8556,678.9537,3444.0
2023-03-03 10:50:00,691.73,691.93,690.55,690.55,1716.0,678.238,678.4341,677.081,677.081,1716.0
2023-03-03 11:00:00,690.36,691.68,689.47,691.68,1446.0,676.8947,678.189,676.0221,678.189,1446.0
2023-03-03 11:10:00,691.68,691.82,690.18,691.82,3200.0,678.189,678.3262,676.7182,678.3262,3200.0
2023-03-03 11:20:00,691.68,692.4,691.64,692.4,600.0,678.189,678.8949,678.1497,678.8949,600.0
2023-03-03 11:30:00,692.79,693.19,691.66,692.18,1558.0,679.2773,679.6695,678.1693,678.6792,1558.0
2023-03-03 11:40:00,691.73,692.22,690.5,690.5,10684.0,678.238,678.7184,677.032,677.032,10684.0
2023-03-03 11:50:00,690.18,691.51,690.17,691.2,906.0,676.7182,678.0223,676.7084,677.7183,906.0
2023-03-03 12:00:00,691.59,691.65,691.24,691.55,1200.0,678.1007,678.1595,677.7575,678.0615,1200.0
2023-03-03 12:10:00,691.46,691.79,690.31,690.32,2864.0,677.9732,678.2968,676.8457,676.8555,2864.0
2023-03-03 12:20:00,690.16,691.87,690.16,691.28,2684.0,676.6986,678.3752,676.6986,677.7968,2684.0
2023-03-03 12:30:00,691.22,691.35,690.49,690.49,3502.0,677.7379,677.8654,677.0222,677.0222,3502.0
2023-03-03 12:40:00,690.49,690.9,689.65,690.89,2642.0,677.0222,677.4242,676.1985,677.4144,2642.0
2023-03-03 12:50:00,690.17,691.2,689.82,691.2,1872.0,676.7084,677.7183,676.3652,677.7183,1872.0
2023-03-03 13:00:00,691.27,692.39,690.87,692.0,2605.0,677.787,678.8851,677.3948,678.5027,2605.0
2023-03-03 13:10:00,692.69,692.87,691.21,691.21,1700.0,679.1793,679.3557,677.7281,677.7281,1700.0
2023-03-03 13:20:00,691.61,692.37,691.33,692.37,2100.0,678.1203,678.8655,677.8458,678.8655,2100.0
2023-03-03 13:30:00,692.7,693.48,692.29,693.45,3100.0,679.1891,679.9538,678.7871,679.9244,3100.0
2023-03-03 13:40:00,693.44,694.05,692.81,694.05,2700.0,679.9146,680.5127,679.2969,680.5127,2700.0
2023-03-03 13:50:00,693.48,695.08,693.33,694.66,5621.0,679.9538,681.5226,679.8068,681.1108,5621.0
2023-03-03 14:00:00,694.69,694.74,693.86,694.0,3100.0,681.1402,681.1893,680.3264,680.4637,3100.0
2023-03-03 14:10:00,693.85,696.95,693.85,695.84,9078.0,680.3166,683.3562,680.3166,682.2678,9078.0
2023-03-03 14:20:00,695.26,695.89,693.96,694.01,3743.0,681.6991,682.3168,680.4245,680.4735,3743.0
2023-03-03 14:30:00,694.13,695.7,693.96,693.96,3062.0,680.5912,682.1305,680.4245,680.4245,3062.0
2023-03-03 14:40:00,693.88,696.65,693.46,696.56,6502.0,680.346,683.062,679.9342,682.9738,6502.0
2023-03-03 14:50:00,696.63,696.76,693.97,694.42,4081.0,683.0424,683.1699,680.4343,680.8755,4081.0
2023-03-03 15:00:00,694.36,695.48,694.22,695.47,1300.0,680.8167,681.9148,680.6794,681.905,1300.0
2023-03-03 15:10:00,695.19,696.68,694.92,694.99,4702.0,681.6305,683.0914,681.3658,681.4344,4702.0
2023-03-03 15:20:00,695.42,696.01,695.15,695.89,4202.0,681.856,682.4345,681.5913,682.3168,4202.0
2023-03-03 15:30:00,696.05,696.46,695.52,696.46,5912.0,682.4737,682.8757,681.9541,682.8757,5912.0
2023-03-03 15:40:00,696.32,697.19,695.4,696.98,14045.0,682.7385,683.5915,681.8364,683.3856,14045.0
2023-03-03 15:50:00,696.51,697.91,696.02,697.21,26170.0,682.9247,684.2974,682.4443,683.6111,26170.0
2023-03-06 09:30:00,696.56,709.08,696.56,700.87,11903.0,682.9738,695.2496,682.9738,687.1997,11903.0
2023-03-06 09:40:00,698.58,703.32,698.52,703.32,1002.0,684.9544,689.6019,684.8955,689.6019,1002.0
2023-03-06 09:50:00,704.81,707.89,703.36,703.37,5829.0,691.0629,694.0828,689.6411,689.6509,5829.0
2023-03-06 10:00:00,703.88,706.49,701.93,706.49,2051.0,690.151,692.7101,688.239,692.7101,2051.0
2023-03-06 10:10:00,706.92,707.09,704.24,705.99,1650.0,693.1317,693.2984,690.504,692.2198,1650.0
2023-03-06 10:20:00,705.49,705.55,702.68,702.93,3335.0,691.7296,691.7884,688.9744,689.2195,3335.0
2023-03-06 10:30:00,702.84,704.18,702.83,703.0,1465.0,689.1313,690.4451,689.1215,689.2882,1465.0
2023-03-06 10:40:00,702.43,705.71,701.66,705.71,4567.0,688.7293,691.9453,687.9743,691.9453,4567.0
2023-03-06 10:50:00,705.39,706.97,704.57,705.2,6546.0,691.6315,693.1807,690.8275,691.4453,6546.0
2023-03-06 11:00:00,705.1,706.26,704.3,705.54,7224.0,691.3472,692.4846,690.5628,691.7786,7224.0
2023-03-06 11:10:00,705.72,705.72,704.06,705.51,4700.0,691.9551,691.9551,690.3275,691.7492,4700.0
2023-03-06 11:20:00,705.28,706.32,704.77,705.68,1924.0,691.5237,692.5434,691.0236,691.9159,1924.0
2023-03-06 11:30:00,705.93,706.19,703.71,705.71,4091.0,692.161,692.4159,689.9843,691.9453,4091.0
2023-03-06 11:40:00,705.42,705.72,704.93,705.72,4000.0,691.661,691.9551,691.1805,691.9551,4000.0
2023-03-06 11:50:00,706.18,707.91,706.17,706.59,1014.0,692.4061,694.1024,692.3963,692.8081,1014.0
2023-03-06 12:00:00,707.01,708.63,706.71,708.46,2700.0,693.2199,694.8083,692.9258,694.6417,2700.0
2023-03-06 12:10:00,708.99,709.21,707.09,708.54,3005.0,695.1613,695.377,693.2984,694.7201,3005.0
2023-03-06 12:20:00,707.71,708.16,706.33,708.15,1700.0,693.9063,694.3475,692.5532,694.3377,1700.0
2023-03-06 12:30:00,707.63,707.95,706.73,707.15,2899.0,693.8279,694.1416,692.9454,693.3572,2899.0
2023-03-06 12:40:00,707.05,708.2,705.92,705.92,2195.0,693.2592,694.3867,692.1512,692.1512,2195.0
2023-03-06 12:50:00,704.99,705.73,704.31,705.28,1769.0,691.2393,691.9649,690.5726,691.5237,1769.0
2023-03-06 13:00:00,705.36,705.36,703.24,703.24,900.0,691.6021,691.6021,689.5235,689.5235,900.0
2023-03-06 13:10:00,703.94,703.94,703.71,703.8,300.0,690.2098,690.2098,689.9843,690.0726,300.0
2023-03-06 13:20:00,704.38,704.48,703.31,703.31,1373.0,690.6412,690.7393,689.5921,689.5921,1373.0
2023-03-06 13:30:00,703.3,704.91,703.17,703.17,1685.0,689.5823,691.1609,689.4548,689.4548,1685.0
2023-03-06 13:40:00,702.45,702.46,701.67,702.09,1270.0,688.7489,688.7587,687.9841,688.3959,1270.0
2023-03-06 13:50:00,702.2,702.75,701.89,702.12,1100.0,688.5038,689.043,688.1998,688.4253,1100.0
2023-03-06 14:00:00,701.32,701.32,700.97,701.2,500.0,687.6409,687.6409,687.2978,687.5233,500.0
2023-03-06 14:10:00,700.98,702.16,700.98,701.01,1300.0,687.3076,688.4645,687.3076,687.337,1300.0
2023-03-06 14:20:00,700.55,700.63,698.96,699.43,2504.0,686.8859,686.9644,685.327,685.7878,2504.0
2023-03-06 14:30:00,699.61,700.08,699.2,700.08,1484.0,685.9643,686.4251,685.5623,686.4251,1484.0
2023-03-06 14:40:00,700.35,700.68,699.37,699.43,1400.0,686.6898,687.0134,685.729,685.7878,1400.0
2023-03-06 14:50:00,699.0,699.0,697.98,698.09,1883.0,685.3662,685.3662,684.3661,684.4739,1883.0
2023-03-06 15:00:00,698.52,699.18,698.44,699.17,1987.0,684.8955,685.5427,684.8171,685.5329,1987.0
2023-03-06 15:10:00,699.58,699.98,698.65,699.45,2228.0,685.9349,686.3271,685.023,685.8074,2228.0
2023-03-06 15:20:00,698.98,698.98,697.92,698.44,2652.0,685.3466,685.3466,684.3072,684.8171,2652.0
2023-03-06 15:30:00,698.55,699.95,698.55,699.42,2412.0,684.925,686.2977,684.925,685.778,2412.0
2023-03-06 15:40:00,699.66,701.38,699.65,700.39,5610.0,686.0133,687.6998,686.0035,686.7291,5610.0
2023-03-06 15:50:00,700.18,701.29,699.31,699.34,16684.0,686.5232,687.6115,685.6701,685.6995,16684.0
2023-03-07 09:30:00,698.66,701.42,696.88,701.42,5948.0,685.0328,687.739,683.2875,687.739,5948.0
2023-03-07 09:40:00,703.28,705.77,702.83,705.73,900.0,689.5627,692.0041,689.1215,691.9649,900.0
2023-03-07 09:50:00,705.96,706.89,700.57,701.39,2300.0,692.1904,693.1023,686.9056,687.7096,2300.0
2023-03-07 10:00:00,701.44,702.58,696.59,697.12,3145.0,687.7586,688.8764,683.0032,683.5228,3145.0
2023-03-07 10:10:00,696.68,697.99,696.67,697.77,1974.0,683.0914,684.3759,683.0816,684.1602,1974.0
2023-03-07 10:20:00,697.59,698.12,696.44,696.44,2100.0,683.9837,684.5033,682.8561,682.8561,2100.0
2023-03-07 10:30:00,697.86,700.41,697.85,699.4,1750.0,684.2484,686.7487,684.2386,685.7584,1750.0
2023-03-07 10:40:00,698.83,698.83,698.51,698.62,455.0,685.1995,685.1995,684.8857,684.9936,455.0
2023-03-07 10:50:00,698.43,698.82,697.44,697.45,2205.0,684.8073,685.1897,683.8366,683.8464,2205.0
2023-03-07 11:00:00,697.12,698.25,696.93,697.37,1653.0,683.5228,684.6308,683.3366,683.768,1653.0
2023-03-07 11:10:00,697.75,697.75,697.19,697.2,310.0,684.1406,684.1406,683.5915,683.6013,310.0
2023-03-07 11:20:00,697.55,698.7,697.55,697.96,1014.0,683.9445,685.072,683.9445,684.3465,1014.0
2023-03-07 11:30:00,697.22,697.78,696.66,696.67,1711.0,683.6209,684.17,683.0718,683.0816,1711.0
2023-03-07 11:40:00,696.32,697.75,696.32,697.75,553.0,682.7385,684.1406,682.7385,684.1406,553.0
2023-03-07 11:50:00,698.01,698.02,696.84,696.84,1400.0,684.3955,684.4053,683.2483,683.2483,1400.0
2023-03-07 12:00:00,696.73,696.73,695.99,696.07,1000.0,683.1405,683.1405,682.4149,682.4933,1000.0
2023-03-07 12:10:00,696.82,697.19,695.61,696.86,1117.0,683.2287,683.5915,682.0423,683.2679,1117.0
2023-03-07 12:20:00,697.24,699.88,697.24,698.14,912.0,683.6405,686.229,683.6405,684.523,912.0
2023-03-07 12:30:00,697.91,697.91,697.23,697.24,200.0,684.2974,684.2974,683.6307,683.6405,200.0
2023-03-07 12:40:00,697.22,697.93,696.54,697.86,1100.0,683.6209,684.3171,682.9542,684.2484,1100.0
2023-03-07 12:50:00,696.24,696.81,696.07,696.81,947.0,682.66,683.2189,682.4933,683.2189,947.0
2023-03-07 13:00:00,696.39,696.39,694.62,694.95,609.0,682.8071,682.8071,681.0716,681.3952,609.0
2023-03-07 13:10:00,695.14,695.46,695.14,695.46,200.0,681.5815,681.8952,681.5815,681.8952,200.0
2023-03-07 13:20:00,694.76,695.42,694.28,694.85,1400.0,681.2089,681.856,680.7382,681.2971,1400.0
2023-03-07 13:30:00,694.99,695.78,694.95,695.12,1400.0,681.4344,682.209,681.3952,681.5619,1400.0
2023-03-07 13:40:00,694.79,694.79,693.69,694.19,1549.0,681.2383,681.2383,680.1598,680.65,1549.0
2023-03-07 13:50:00,694.19,694.46,693.65,693.65,800.0,680.65,680.9147,680.1205,680.1205,800.0
2023-03-07 14:00:00,693.69,694.52,693.69,694.52,1845.0,680.1598,680.9736,680.1598,680.9736,1845.0
2023-03-07 14:10:00,694.48,695.07,693.95,694.51,2269.0,680.9343,681.5128,680.4147,680.9638,2269.0
2023-03-07 14:20:00,694.45,694.8,693.89,694.8,1329.0,680.9049,681.2481,680.3558,681.2481,1329.0
2023-03-07 14:30:00,694.42,694.42,693.86,693.86,400.0,680.8755,680.8755,680.3264,680.3264,400.0
2023-03-07 14:40:00,693.59,694.46,693.59,694.46,1124.0,680.0617,680.9147,680.0617,680.9147,1124.0
2023-03-07 14:50:00,694.47,694.79,694.0,694.49,2414.0,680.9245,681.2383,680.4637,680.9441,2414.0
2023-03-07 15:00:00,694.89,695.7,694.74,695.7,900.0,681.3363,682.1305,681.1893,682.1305,900.0
2023-03-07 15:10:00,696.23,698.18,696.23,698.02,1434.0,682.6502,684.5622,682.6502,684.4053,1434.0
2023-03-07 15:20:00,697.98,698.44,696.28,696.57,1762.0,684.3661,684.8171,682.6992,682.9836,1762.0
2023-03-07 15:30:00,697.05,698.41,697.05,697.41,2715.0,683.4542,684.7877,683.4542,683.8072,2715.0
2023-03-07 15:40:00,697.41,697.53,695.93,696.63,3818.0,683.8072,683.9249,682.3561,683.0424,3818.0
2023-03-07 15:50:00,696.55,697.63,694.55,694.67,18603.0,682.964,684.0229,681.003,681.1206,18603.0
2023-03-08 09:30:00,693.42,696.04,693.42,695.3,2993.0,679.895,682.4639,679.895,681.7383,2993.0
2023-03-08 09:40:00,694.05,694.05,693.82,693.82,200.0,680.5127,680.5127,680.2872,680.2872,200.0
2023-03-08 09:50:00,693.8,698.55,693.8,698.55,1600.0,680.2676,684.925,680.2676,684.925,1600.0
2023-03-08 10:00:00,697.55,699.99,696.06,699.99,4443.0,683.9445,686.3369,682.4835,686.3369,4443.0
2023-03-08 10:10:00,699.71,701.97,699.03,699.57,4101.0,686.0623,688.2783,685.3956,685.9251,4101.0
2023-03-08 10:20:00,699.06,702.11,698.95,701.41,2828.0,685.425,688.4155,685.3172,687.7292,2828.0
2023-03-08 10:30:00,700.69,701.67,699.91,700.67,2503.0,687.0232,687.9841,686.2584,687.0036,2503.0
2023-03-08 10:40:00,700.4,700.63,699.24,699.24,1700.0,686.7389,686.9644,685.6015,685.6015,1700.0
2023-03-08 10:50:00,699.57,700.74,698.71,699.87,1400.0,685.9251,687.0722,685.0818,686.2192,1400.0
2023-03-08 11:00:00,699.65,701.43,699.65,700.4,1716.0,686.0035,687.7488,686.0035,686.7389,1716.0
2023-03-08 11:10:00,700.64,701.25,700.1,700.1,1522.0,686.9742,687.5723,686.4447,686.4447,1522.0
2023-03-08 11:20:00,699.42,700.57,699.42,700.26,732.0,685.778,686.9056,685.778,686.6016,732.0
2023-03-08 11:30:00,700.39,700.53,699.88,700.49,1665.0,686.7291,686.8663,686.229,686.8271,1665.0
2023-03-08 11:40:00,700.53,702.1,700.53,702.1,700.0,686.8663,688.4057,686.8663,688.4057,700.0
2023-03-08 11:50:00,701.9,702.31,701.74,702.31,900.0,688.2096,688.6116,688.0527,688.6116,900.0
2023-03-08 12:00:00,701.97,701.97,699.26,700.19,3068.0,688.2783,688.2783,685.6211,686.533,3068.0
2023-03-08 12:10:00,700.19,700.19,699.32,699.32,600.0,686.533,686.533,685.6799,685.6799,600.0
2023-03-08 12:20:00,699.45,699.69,698.9,698.9,1400.0,685.8074,686.0427,685.2681,685.2681,1400.0
2023-03-08 12:30:00,698.44,698.63,698.01,698.52,600.0,684.8171,685.0034,684.3955,684.8955,600.0
2023-03-08 12:40:00,698.74,699.25,697.38,697.38,1123.0,685.1113,685.6113,683.7778,683.7778,1123.0
2023-03-08 12:50:00,696.34,697.08,696.14,697.08,600.0,682.7581,683.4836,682.562,683.4836,600.0
2023-03-08 13:00:00,697.08,697.08,695.83,695.83,968.0,683.4836,683.4836,682.258,682.258,968.0
2023-03-08 13:10:00,695.05,696.61,695.0,696.03,500.0,681.4932,683.0228,681.4442,682.4541,500.0
2023-03-08 13:20:00,695.16,695.16,694.39,694.39,600.0,681.6011,681.6011,680.8461,680.8461,600.0
2023-03-08 13:30:00,694.8,695.61,694.8,695.3,1882.0,681.2481,682.0423,681.2481,681.7383,1882.0
2023-03-08 13:40:00,695.49,697.1,694.69,697.1,2170.0,681.9246,683.5032,681.1402,683.5032,2170.0
2023-03-08 13:50:00,696.63,697.83,696.3,697.83,2162.0,683.0424,684.219,682.7188,684.219,2162.0
2023-03-08 14:00:00,698.13,699.51,698.13,699.39,5380.0,684.5131,685.8662,684.5131,685.7486,5380.0
2023-03-08 14:10:00,699.38,699.71,698.76,698.76,2602.0,685.7388,686.0623,685.1309,685.1309,2602.0
2023-03-08 14:20:00,699.44,699.97,699.42,699.92,1590.0,685.7976,686.3173,685.778,686.2682,1590.0
2023-03-08 14:30:00,700.18,700.88,700.17,700.25,1681.0,686.5232,687.2095,686.5134,686.5918,1681.0
2023-03-08 14:40:00,699.8,699.8,699.11,699.11,1100.0,686.1506,686.1506,685.474,685.474,1100.0
2023-03-08 14:50:00,698.84,698.94,697.72,697.72,2122.0,685.2093,685.3074,684.1111,684.1111,2122.0
2023-03-08 15:00:00,698.39,699.09,697.92,699.01,1077.0,684.7681,685.4544,684.3072,685.376,1077.0
2023-03-08 15:10:00,698.74,699.18,698.48,699.06,1563.0,685.1113,685.5427,684.8563,685.425,1563.0
2023-03-08 15:20:00,699.19,699.33,698.68,699.33,2215.0,685.5525,685.6897,685.0524,685.6897,2215.0
2023-03-08 15:30:00,699.71,700.98,699.71,700.91,2220.0,686.0623,687.3076,686.0623,687.2389,2220.0
2023-03-08 15:40:00,700.88,702.11,700.71,701.71,3694.0,687.2095,688.4155,687.0428,688.0233,3694.0
2023-03-08 15:50:00,701.6,701.83,700.25,700.54,10276.0,687.9155,688.141,686.5918,686.8761,10276.0
2023-03-09 09:30:00,703.06,703.06,702.37,702.37,2425.0,689.347,689.347,688.6704,688.6704,2425.0
2023-03-09 09:40:00,702.37,702.37,702.37,702.37,0.0,688.6704,688.6704,688.6704,688.6704,0.0
2023-03-09 09:50:00,704.88,704.88,704.88,704.88,100.0,691.1315,691.1315,691.1315,691.1315,100.0
2023-03-09 10:00:00,704.41,704.88,703.81,704.21,700.0,690.6707,691.1315,690.0824,690.4746,700.0
2023-03-09 10:10:00,702.59,702.59,702.42,702.42,200.0,688.8862,688.8862,688.7195,688.7195,200.0
2023-03-09 10:20:00,702.7,702.7,701.21,702.16,1246.0,688.994,688.994,687.5331,688.4645,1246.0
2023-03-09 10:30:00,703.26,704.89,702.7,704.26,711.0,689.5431,691.1413,688.994,690.5236,711.0
2023-03-09 10:40:00,704.25,704.71,703.12,704.24,707.0,690.5138,690.9648,689.4058,690.504,707.0
2023-03-09 10:50:00,702.11,702.37,701.18,701.18,900.0,688.4155,688.6704,687.5037,687.5037,900.0
2023-03-09 11:00:00,701.0,701.93,700.78,701.49,1132.0,687.3272,688.239,687.1115,687.8076,1132.0
2023-03-09 11:10:00,701.49,702.03,701.04,701.04,2559.0,687.8076,688.3371,687.3664,687.3664,2559.0
2023-03-09 11:20:00,701.25,702.11,701.25,702.11,1200.0,687.5723,688.4155,687.5723,688.4155,1200.0
2023-03-09 11:30:00,702.28,702.79,701.82,701.82,601.0,688.5822,689.0823,688.1312,688.1312,601.0
2023-03-09 11:40:00,700.85,702.22,698.84,699.66,3254.0,687.1801,688.5234,685.2093,686.0133,3254.0
2023-03-09 11:50:00,698.74,698.74,698.73,698.74,100.0,685.1113,685.1113,685.1014,685.1113,100.0
2023-03-09 12:00:00,698.39,698.39,697.17,697.17,600.0,684.7681,684.7681,683.5719,683.5719,600.0
2023-03-09 12:10:00,698.46,699.95,698.25,699.95,700.0,684.8367,686.2977,684.6308,686.2977,700.0
2023-03-09 12:20:00,700.06,700.06,700.06,700.06,100.0,686.4055,686.4055,686.4055,686.4055,100.0
2023-03-09 12:30:00,700.35,700.68,699.81,700.52,848.0,686.6898,687.0134,686.1604,686.8565,848.0
2023-03-09 12:40:00,700.69,701.06,700.2,700.3,1300.0,687.0232,687.386,686.5428,686.6408,1300.0
2023-03-09 12:50:00,699.95,700.35,699.94,700.35,784.0,686.2977,686.6898,686.2878,686.6898,784.0
2023-03-09 13:00:00,700.66,700.66,700.33,700.33,300.0,686.9938,686.9938,686.6702,686.6702,300.0
2023-03-09 13:10:00,700.32,700.88,699.95,700.61,500.0,686.6604,687.2095,686.2977,686.9448,500.0
2023-03-09 13:20:00,700.3,700.3,699.17,699.18,1057.0,686.6408,686.6408,685.5329,685.5427,1057.0
2023-03-09 13:30:00,699.27,699.27,697.45,697.45,619.0,685.6309,685.6309,683.8464,683.8464,619.0
2023-03-09 13:40:00,697.58,699.42,697.2,698.07,2283.0,683.9739,685.778,683.6013,684.4543,2283.0
2023-03-09 13:50:00,697.45,698.12,697.45,697.87,964.0,683.8464,684.5033,683.8464,684.2582,964.0
2023-03-09 14:00:00,697.95,697.95,696.14,697.58,1559.0,684.3367,684.3367,682.562,683.9739,1559.0
2023-03-09 14:10:00,697.4,697.4,697.01,697.01,1134.0,683.7974,683.7974,683.415,683.415,1134.0
2023-03-09 14:20:00,697.46,698.52,697.45,697.45,815.0,683.8562,684.8955,683.8464,683.8464,815.0
2023-03-09 14:30:00,697.42,697.77,696.22,697.77,800.0,683.817,684.1602,682.6404,684.1602,800.0
2023-03-09 14:40:00,697.96,699.54,697.95,698.77,928.0,684.3465,685.8956,684.3367,685.1407,928.0
2023-03-09 14:50:00,697.01,697.15,696.17,696.17,940.0,683.415,683.5523,682.5914,682.5914,940.0
2023-03-09 15:00:00,695.53,695.86,693.53,693.77,2478.0,681.9639,682.2874,680.0029,680.2382,2478.0
2023-03-09 15:10:00,694.39,694.42,691.89,691.91,1100.0,680.8461,680.8755,678.3949,678.4145,1100.0
2023-03-09 15:20:00,690.42,693.19,690.42,692.75,3832.0,676.9535,679.6695,676.9535,679.2381,3832.0
2023-03-09 15:30:00,692.19,694.54,691.96,692.99,2231.0,678.689,680.9932,678.4635,679.4734,2231.0
2023-03-09 15:40:00,693.07,693.64,690.34,691.61,10134.0,679.5518,680.1107,676.8751,678.1203,10134.0
2023-03-09 15:50:00,692.22,694.23,691.69,693.05,11059.0,678.7184,680.6892,678.1988,679.5322,11059.0
2023-03-10 09:30:00,694.14,694.14,689.68,690.92,2402.0,680.601,680.601,676.228,677.4438,2402.0
2023-03-10 09:40:00,687.49,687.75,683.65,686.0,6549.0,674.0807,674.3356,670.3156,672.6197,6549.0
2023-03-10 09:50:00,685.18,688.63,685.18,688.61,1389.0,671.8157,675.1984,671.8157,675.1788,1389.0
2023-03-10 10:00:00,690.76,691.5,688.3,690.42,958.0,677.2869,678.0125,674.8749,676.9535,958.0
2023-03-10 10:10:00,688.3,688.3,685.28,685.28,1269.0,674.8749,674.8749,671.9138,671.9138,1269.0
2023-03-10 10:20:00,685.43,686.47,683.0,686.47,4460.0,672.0609,673.0806,669.6783,673.0806,4460.0
2023-03-10 10:30:00,686.58,688.68,686.58,688.68,700.0,673.1884,675.2475,673.1884,675.2475,700.0
2023-03-10 10:40:00,688.89,688.89,685.4,686.6,400.0,675.4534,675.4534,672.0314,673.208,400.0
2023-03-10 10:50:00,687.21,690.3,685.68,690.3,1093.0,673.8061,676.8359,672.306,676.8359,1093.0
2023-03-10 11:00:00,689.54,689.61,688.4,689.54,2109.0,676.0907,676.1593,674.9729,676.0907,2109.0
2023-03-10 11:10:00,689.83,690.22,689.49,689.57,600.0,676.375,676.7574,676.0417,676.1201,600.0
2023-03-10 11:20:00,690.64,691.08,690.21,690.22,716.0,677.1692,677.6007,676.7476,676.7574,716.0
2023-03-10 11:30:00,691.08,691.12,690.27,690.92,2993.0,677.6007,677.6399,676.8065,677.4438,2993.0
2023-03-10 11:40:00,687.78,688.06,687.31,687.31,400.0,674.365,674.6396,673.9042,673.9042,400.0
2023-03-10 11:50:00,685.47,685.47,685.47,685.47,100.0,672.1001,672.1001,672.1001,672.1001,100.0
2023-03-10 12:00:00,684.33,684.89,680.71,680.77,1316.0,670.9823,671.5314,667.4329,667.4918,1316.0
2023-03-10 12:10:00,679.2,679.76,679.15,679.76,757.0,665.9524,666.5015,665.9033,666.5015,757.0
2023-03-10 12:20:00,680.01,681.29,679.95,681.29,1700.0,666.7466,668.0016,666.6877,668.0016,1700.0
2023-03-10 12:30:00,682.23,684.27,682.23,684.24,1505.0,668.9233,670.9235,668.9233,670.8941,1505.0
2023-03-10 12:40:00,684.24,684.24,684.24,684.24,0.0,670.8941,670.8941,670.8941,670.8941,0.0
2023-03-10 12:50:00,683.0,683.0,680.63,680.71,1631.0,669.6783,669.6783,667.3545,667.4329,1631.0
2023-03-10 13:00:00,680.87,682.08,680.8,680.98,1200.0,667.5898,668.7762,667.5212,667.6977,1200.0
2023-03-10 13:10:00,680.35,680.35,678.14,678.7,1575.0,667.0799,667.0799,664.913,665.4621,1575.0
2023-03-10 13:20:00,678.03,679.15,677.97,679.15,520.0,664.8052,665.9033,664.7464,665.9033,520.0
2023-03-10 13:30:00,676.23,677.38,675.2,676.27,1023.0,663.0403,664.1679,662.0304,663.0795,1023.0
2023-03-10 13:40:00,675.62,676.49,674.03,674.03,1098.0,662.4422,663.2952,660.8832,660.8832,1098.0
2023-03-10 13:50:00,674.03,675.9,674.03,675.9,1700.0,660.8832,662.7167,660.8832,662.7167,1700.0
2023-03-10 14:00:00,677.58,680.15,677.58,680.15,500.0,664.364,666.8838,664.364,666.8838,500.0
2023-03-10 14:10:00,681.64,681.64,679.21,679.21,935.0,668.3448,668.3448,665.9622,665.9622,935.0
2023-03-10 14:20:00,680.33,680.6,678.09,679.32,1600.0,667.0603,667.3251,664.864,666.07,1600.0
2023-03-10 14:30:00,680.13,681.61,680.13,681.61,951.0,666.8642,668.3154,666.8642,668.3154,951.0
2023-03-10 14:40:00,680.83,681.74,680.35,681.74,610.0,667.5506,668.4428,667.0799,668.4428,610.0
2023-03-10 14:50:00,684.23,685.67,683.1,683.58,1500.0,670.8843,672.2962,669.7763,670.2469,1500.0
2023-03-10 15:00:00,682.16,683.14,681.63,681.98,1770.0,668.8546,669.8155,668.335,668.6782,1770.0
2023-03-10 15:10:00,682.33,683.75,679.74,679.74,1564.0,669.0213,670.4136,666.4818,666.4818,1564.0
2023-03-10 15:20:00,680.12,681.23,679.63,681.23,724.0,666.8544,667.9428,666.374,667.9428,724.0
2023-03-10 15:30:00,679.86,680.78,678.16,678.16,1800.0,666.5995,667.5016,664.9327,664.9327,1800.0
2023-03-10 15:40:00,677.09,677.21,675.54,677.18,3011.0,663.8835,664.0012,662.3638,663.9718,3011.0
2023-03-10 15:50:00,678.14,679.11,676.84,677.84,9696.0,664.913,665.8641,663.6384,664.6189,9696.0
2023-03-13 09:30:00,673.84,674.09,670.47,672.59,3075.0,660.6969,660.942,657.3927,659.4713,3075.0
2023-03-13 09:40:00,674.1,680.95,674.1,680.95,7455.0,660.9518,667.6682,660.9518,667.6682,7455.0
2023-03-13 09:50:00,682.36,685.74,679.55,683.6,4556.0,669.0507,672.3648,666.2955,670.2666,4556.0
2023-03-13 10:00:00,683.44,684.28,678.93,679.77,5926.0,670.1097,670.9333,665.6876,666.5113,5926.0
2023-03-13 10:10:00,679.06,680.12,674.99,675.2,1100.0,665.8151,666.8544,661.8245,662.0304,1100.0
2023-03-13 10:20:00,675.89,676.82,672.35,672.36,1600.0,662.7069,663.6188,659.236,659.2458,1600.0
2023-03-13 10:30:00,673.21,676.35,673.21,675.55,1937.0,660.0792,663.158,660.0792,662.3736,1937.0
2023-03-13 10:40:00,674.47,679.39,674.36,678.25,1514.0,661.3146,666.1387,661.2068,665.0209,1514.0
2023-03-13 10:50:00,673.7,677.59,673.28,676.81,900.0,660.5597,664.3738,660.1478,663.609,900.0
2023-03-13 11:00:00,676.81,678.4,676.47,677.57,1809.0,663.609,665.168,663.2756,664.3542,1809.0
2023-03-13 11:10:00,676.99,678.12,676.03,676.03,757.0,663.7855,664.8934,662.8442,662.8442,757.0
2023-03-13 11:20:00,676.07,677.79,674.16,677.79,800.0,662.8834,664.5699,661.0107,664.5699,800.0
2023-03-13 11:30:00,677.51,677.54,673.94,674.82,2173.0,664.2953,664.3248,660.795,661.6578,2173.0
2023-03-13 11:40:00,674.04,676.74,674.04,676.49,1415.0,660.893,663.5404,660.893,663.2952,1415.0
2023-03-13 11:50:00,676.89,677.21,673.96,674.17,929.0,663.6874,664.0012,660.8146,661.0205,929.0
2023-03-13 12:00:00,678.44,678.44,674.78,676.52,3887.0,665.2072,665.2072,661.6186,663.3246,3887.0
2023-03-13 12:10:00,675.73,676.38,674.87,675.72,2178.0,662.5501,663.1874,661.7068,662.5403,2178.0
2023-03-13 12:20:00,674.53,675.04,673.57,674.17,838.0,661.3735,661.8735,660.4322,661.0205,838.0
2023-03-13 12:30:00,674.12,675.41,674.12,675.28,2508.0,660.9715,662.2363,660.9715,662.1088,2508.0
2023-03-13 12:40:00,675.57,675.94,671.23,671.23,3912.0,662.3932,662.756,658.1378,658.1378,3912.0
2023-03-13 12:50:00,671.99,673.39,671.99,672.39,1662.0,658.883,660.2557,658.883,659.2752,1662.0
2023-03-13 13:00:00,669.98,672.7,668.47,672.7,4962.0,656.9122,659.5792,655.4317,659.5792,4962.0
2023-03-13 13:10:00,673.08,673.67,671.3,671.34,8353.0,659.9517,660.5302,658.2065,658.2457,8353.0
2023-03-13 13:20:00,672.27,672.36,671.27,672.36,4630.0,659.1575,659.2458,658.177,659.2458,4630.0
2023-03-13 13:30:00,671.92,673.74,670.46,673.74,3216.0,658.8144,660.5989,657.3828,660.5989,3216.0
2023-03-13 13:40:00,674.44,675.13,671.65,674.81,5575.0,661.2852,661.9618,658.5496,661.648,5575.0
2023-03-13 13:50:00,675.2,675.55,674.72,675.41,1542.0,662.0304,662.3736,661.5598,662.2363,1542.0
2023-03-13 14:00:00,675.74,676.96,675.74,675.95,1042.0,662.5599,663.7561,662.5599,662.7658,1042.0
2023-03-13 14:10:00,676.39,676.95,675.36,676.95,2182.0,663.1972,663.7463,662.1873,663.7463,2182.0
2023-03-13 14:20:00,676.63,678.0,676.63,677.38,2323.0,663.4325,664.7758,663.4325,664.1679,2323.0
2023-03-13 14:30:00,678.19,678.51,677.63,678.28,701.0,664.9621,665.2758,664.413,665.0503,701.0
2023-03-13 14:40:00,677.22,677.99,677.06,677.8,700.0,664.011,664.766,663.8541,664.5797,700.0
2023-03-13 14:50:00,677.16,678.26,677.16,678.19,2236.0,663.9522,665.0307,663.9522,664.9621,2236.0
2023-03-13 15:00:00,677.81,678.45,677.46,677.99,3158.0,664.5895,665.217,664.2463,664.766,3158.0
2023-03-13 15:10:00,678.23,678.41,676.64,676.94,3464.0,665.0013,665.1778,663.4423,663.7365,3464.0
2023-03-13 15:20:00,676.56,676.56,672.69,673.54,3232.0,663.3639,663.3639,659.5693,660.4028,3232.0
2023-03-13 15:30:00,673.81,676.15,673.67,676.15,3178.0,660.6675,662.9619,660.5302,662.9619,3178.0
2023-03-13 15:40:00,676.23,676.94,674.15,674.15,5239.0,663.0403,663.7365,661.0009,661.0009,5239.0
2023-03-13 15:50:00,674.07,674.8,673.53,674.8,12785.0,660.9224,661.6382,660.393,661.6382,12785.0
2023-03-14 09:30:00,683.33,684.91,680.4,684.48,5706.0,670.0018,671.551,667.129,671.1294,5706.0
2023-03-14 09:40:00,684.71,686.13,683.77,685.15,1150.0,671.3549,672.7472,670.4332,671.7863,1150.0
2023-03-14 09:50:00,683.06,683.06,681.5,682.86,475.0,669.7371,669.7371,668.2075,669.541,475.0
2023-03-14 10:00:00,681.18,683.51,681.18,683.29,900.0,667.8938,670.1783,667.8938,669.9626,900.0
2023-03-14 10:10:00,683.34,686.26,682.5,686.26,1032.0,670.0116,672.8747,669.188,672.8747,1032.0
2023-03-14 10:20:00,686.78,687.98,686.78,687.98,1810.0,673.3845,674.5611,673.3845,674.5611,1810.0
2023-03-14 10:30:00,688.47,688.92,687.14,688.92,1172.0,675.0416,675.4828,673.7375,675.4828,1172.0
2023-03-14 10:40:00,689.23,689.23,687.12,688.39,1558.0,675.7867,675.7867,673.7179,674.9631,1558.0
2023-03-14 10:50:00,689.74,690.91,688.28,688.73,2234.0,676.2868,677.434,674.8553,675.2965,2234.0
2023-03-14 11:00:00,689.21,689.38,687.96,688.25,1817.0,675.7671,675.9338,674.5415,674.8259,1817.0
2023-03-14 11:10:00,688.38,689.16,688.13,688.13,3903.0,674.9533,675.7181,674.7082,674.7082,3903.0
2023-03-14 11:20:00,687.98,688.96,687.77,687.91,1975.0,674.5611,675.522,674.3552,674.4925,1975.0
2023-03-14 11:30:00,688.0,688.0,686.74,687.89,3300.0,674.5807,674.5807,673.3453,674.4729,3300.0
2023-03-14 11:40:00,688.23,688.23,685.66,686.3,9438.0,674.8062,674.8062,672.2864,672.9139,9438.0
2023-03-14 11:50:00,686.79,688.01,686.79,687.77,1205.0,673.3943,674.5905,673.3943,674.3552,1205.0
2023-03-14 12:00:00,687.79,688.78,687.77,688.78,1100.0,674.3748,675.3455,674.3552,675.3455,1100.0
2023-03-14 12:10:00,689.6,690.98,689.2,690.98,1001.0,676.1495,677.5026,675.7573,677.5026,1001.0
2023-03-14 12:20:00,690.65,690.67,689.08,689.08,786.0,677.179,677.1987,675.6397,675.6397,786.0
2023-03-14 12:30:00,689.63,690.6,689.63,690.6,500.0,676.1789,677.13,676.1789,677.13,500.0
2023-03-14 12:40:00,690.08,690.08,686.25,686.59,4844.0,676.6202,676.6202,672.8649,673.1982,4844.0
2023-03-14 12:50:00,687.74,687.75,685.76,686.48,800.0,674.3258,674.3356,672.3844,673.0904,800.0
2023-03-14 13:00:00,686.68,686.8,685.11,685.11,1300.0,673.2865,673.4041,671.7471,671.7471,1300.0
2023-03-14 13:10:00,685.08,685.08,682.75,682.75,1200.0,671.7177,671.7177,669.4331,669.4331,1200.0
2023-03-14 13:20:00,682.44,682.67,681.43,681.43,906.0,669.1292,669.3547,668.1389,668.1389,906.0
2023-03-14 13:30:00,681.36,683.36,680.79,683.07,1275.0,668.0702,670.0312,667.5114,669.7469,1275.0
2023-03-14 13:40:00,683.07,683.07,681.1,681.25,739.0,669.7469,669.7469,667.8153,667.9624,739.0
2023-03-14 13:50:00,681.24,681.44,681.24,681.37,431.0,667.9526,668.1487,667.9526,668.08,431.0
2023-03-14 14:00:00,681.38,681.88,679.62,680.6,2177.0,668.0899,668.5801,666.3642,667.3251,2177.0
2023-03-14 14:10:00,681.3,681.57,680.38,680.93,1201.0,668.0114,668.2761,667.1094,667.6486,1201.0
2023-03-14 14:20:00,680.03,681.66,680.03,681.66,1108.0,666.7662,668.3644,666.7662,668.3644,1108.0
2023-03-14 14:30:00,681.56,682.4,681.06,681.78,2725.0,668.2663,669.09,667.7761,668.4821,2725.0
2023-03-14 14:40:00,681.43,683.24,681.43,682.49,1815.0,668.1389,669.9136,668.1389,669.1782,1815.0
2023-03-14 14:50:00,682.24,682.24,680.27,680.27,1900.0,668.9331,668.9331,667.0015,667.0015,1900.0
2023-03-14 15:00:00,680.94,680.94,679.03,679.04,1000.0,667.6584,667.6584,665.7857,665.7955,1000.0
2023-03-14 15:10:00,678.08,678.52,677.0,677.74,6591.0,664.8542,665.2856,663.7953,664.5209,6591.0
2023-03-14 15:20:00,677.41,677.72,676.82,676.97,4040.0,664.1973,664.5012,663.6188,663.7659,4040.0
2023-03-14 15:30:00,677.3,681.49,677.27,680.65,3288.0,664.0894,668.1977,664.06,667.3741,3288.0
2023-03-14 15:40:00,680.7,683.04,680.7,682.83,2625.0,667.4231,669.7175,667.4231,669.5116,2625.0
2023-03-14 15:50:00,684.17,687.18,682.94,686.16,9307.0,670.8254,673.7767,669.6194,672.7766,9307.0
2023-03-15 09:30:00,674.74,676.61,670.15,675.19,4191.0,661.5794,663.4129,657.0789,662.0206,4191.0
2023-03-15 09:40:00,675.72,676.92,673.4,674.13,1996.0,662.5403,663.7168,660.2655,660.9813,1996.0
2023-03-15 09:50:00,673.67,673.67,670.15,671.39,5199.0,660.5302,660.5302,657.0789,658.2947,5199.0
2023-03-15 10:00:00,672.0,672.88,669.77,670.66,5760.0,658.8928,659.7556,656.7063,657.5789,5760.0
2023-03-15 10:10:00,668.81,670.54,668.81,669.71,1402.0,655.765,657.4613,655.765,656.6475,1402.0
2023-03-15 10:20:00,670.34,670.99,668.63,668.63,1424.0,657.2652,657.9025,655.5885,655.5885,1424.0
2023-03-15 10:30:00,668.62,670.29,667.82,668.37,1312.0,655.5787,657.2162,654.7943,655.3336,1312.0
2023-03-15 10:40:00,668.69,669.42,665.58,665.87,10130.0,655.6474,656.3631,652.598,652.8824,10130.0
2023-03-15 10:50:00,664.99,669.75,664.99,669.75,7582.0,652.0195,656.6867,652.0195,656.6867,7582.0
2023-03-15 11:00:00,668.64,670.28,668.2,669.43,2501.0,655.5983,657.2064,655.1669,656.3729,2501.0
2023-03-15 11:10:00,668.61,670.94,668.6,670.35,1904.0,655.5689,657.8535,655.5591,657.275,1904.0
2023-03-15 11:20:00,668.73,669.47,668.25,669.47,3883.0,655.6866,656.4122,655.216,656.4122,3883.0
2023-03-15 11:30:00,668.06,668.56,665.64,666.5,5789.0,655.0297,655.5199,652.6569,653.5001,5789.0
2023-03-15 11:40:00,666.25,667.01,665.65,666.19,1766.0,653.255,654.0001,652.6667,653.1961,1766.0
2023-03-15 11:50:00,665.83,665.83,663.99,663.99,1592.0,652.8432,652.8432,651.039,651.039,1592.0
2023-03-15 12:00:00,664.52,664.84,660.11,660.12,1792.0,651.5587,651.8725,647.2347,647.2445,1792.0
2023-03-15 12:10:00,661.14,662.13,660.96,661.06,1400.0,648.2446,649.2153,648.0681,648.1662,1400.0
2023-03-15 12:20:00,660.92,661.29,659.98,661.21,1850.0,648.0289,648.3917,647.1073,648.3133,1850.0
2023-03-15 12:30:00,660.87,661.88,659.78,660.41,900.0,647.9799,648.9702,646.9112,647.5289,900.0
2023-03-15 12:40:00,659.94,659.94,657.67,658.86,1750.0,647.068,647.068,644.8423,646.0091,1750.0
2023-03-15 12:50:00,659.41,659.41,656.17,657.08,1300.0,646.5484,646.5484,643.3716,644.2638,1300.0
2023-03-15 13:00:00,657.12,658.19,656.5,657.92,2311.0,644.303,645.3522,643.6951,645.0874,2311.0
2023-03-15 13:10:00,657.66,659.44,657.64,659.42,1301.0,644.8325,646.5778,644.8129,646.5582,1301.0
2023-03-15 13:20:00,658.83,660.03,658.81,659.88,1628.0,645.9797,647.1563,645.9601,647.0092,1628.0
2023-03-15 13:30:00,658.47,659.11,657.5,658.29,2016.0,645.6267,646.2542,644.6756,645.4502,2016.0
2023-03-15 13:40:00,658.31,658.31,656.53,657.16,1900.0,645.4698,645.4698,643.7245,644.3423,1900.0
2023-03-15 13:50:00,658.1,660.85,658.1,660.04,2906.0,645.2639,647.9603,645.2639,647.1661,2906.0
2023-03-15 14:00:00,660.25,661.32,658.95,660.11,1519.0,647.372,648.4211,646.0973,647.2347,1519.0
2023-03-15 14:10:00,660.13,662.32,659.83,662.32,2450.0,647.2543,649.4016,646.9602,649.4016,2450.0
2023-03-15 14:20:00,662.61,667.34,662.61,666.48,2404.0,649.686,654.3237,649.686,653.4805,2404.0
2023-03-15 14:30:00,666.91,667.76,665.72,666.25,2779.0,653.9021,654.7355,652.7353,653.255,2779.0
2023-03-15 14:40:00,666.25,666.6,665.52,665.92,1517.0,653.255,653.5981,652.5392,652.9314,1517.0
2023-03-15 14:50:00,665.23,667.74,664.97,667.15,5771.0,652.2549,654.7159,651.9999,654.1374,5771.0
2023-03-15 15:00:00,667.09,667.82,665.21,665.79,2477.0,654.0786,654.7943,652.2352,652.8039,2477.0
2023-03-15 15:10:00,665.08,668.44,665.05,667.76,2569.0,652.1078,655.4022,652.0784,654.7355,2569.0
2023-03-15 15:20:00,666.96,668.3,666.31,667.3,3217.0,653.9511,655.265,653.3138,654.2845,3217.0
2023-03-15 15:30:00,667.1,667.18,664.51,664.99,4534.0,654.0884,654.1668,651.5489,652.0195,4534.0
2023-03-15 15:40:00,665.1,665.31,663.18,664.27,7485.0,652.1274,652.3333,650.2448,651.3136,7485.0
2023-03-15 15:50:00,664.24,668.5,663.77,668.42,21936.0,651.2842,655.4611,650.8233,655.3826,21936.0
2023-03-16 09:30:00,663.09,666.02,663.09,665.12,3475.0,650.1566,653.0294,650.1566,652.147,3475.0
2023-03-16 09:40:00,668.08,668.08,666.06,666.06,400.0,655.0493,655.0493,653.0687,653.0687,400.0
2023-03-16 09:50:00,669.09,670.35,669.09,670.35,500.0,656.0396,657.275,656.0396,657.275,500.0
2023-03-16 10:00:00,671.03,671.03,667.13,667.13,719.0,657.9417,657.9417,654.1178,654.1178,719.0
2023-03-16 10:10:00,665.59,666.75,665.28,665.28,1187.0,652.6078,653.7452,652.3039,652.3039,1187.0
2023-03-16 10:20:00,665.57,667.99,665.56,667.68,2877.0,652.5882,654.961,652.5784,654.6571,2877.0
2023-03-16 10:30:00,669.59,670.85,669.59,670.54,2302.0,656.5298,657.7652,656.5298,657.4613,2302.0
2023-03-16 10:40:00,670.75,672.34,670.32,671.71,2581.0,657.6672,659.2262,657.2456,658.6085,2581.0
2023-03-16 10:50:00,672.79,675.46,672.79,674.71,700.0,659.6674,662.2853,659.6674,661.55,700.0
2023-03-16 11:00:00,672.6,674.5,672.52,673.25,2265.0,659.4811,661.344,659.4027,660.1184,2265.0
2023-03-16 11:10:00,672.78,672.78,671.24,671.36,2104.0,659.6576,659.6576,658.1476,658.2653,2104.0
2023-03-16 11:20:00,672.15,676.01,672.15,674.73,2766.0,659.0399,662.8246,659.0399,661.5696,2766.0
2023-03-16 11:30:00,675.89,676.67,675.46,676.67,1500.0,662.7069,663.4717,662.2853,663.4717,1500.0
2023-03-16 11:40:00,676.72,676.81,676.22,676.22,1093.0,663.5207,663.609,663.0305,663.0305,1093.0
2023-03-16 11:50:00,677.18,679.7,677.18,679.66,1001.0,663.9718,666.4426,663.9718,666.4034,1001.0
2023-03-16 12:00:00,679.33,679.45,678.31,678.31,2124.0,666.0798,666.1975,665.0797,665.0797,2124.0
2023-03-16 12:10:00,678.43,679.67,677.46,679.61,1130.0,665.1974,666.4132,664.2463,666.3544,1130.0
2023-03-16 12:20:00,679.99,680.63,679.54,679.99,2901.0,666.727,667.3545,666.2857,666.727,2901.0
2023-03-16 12:30:00,680.0,680.22,678.6,680.22,1343.0,666.7368,666.9525,665.3641,666.9525,1343.0
2023-03-16 12:40:00,679.71,679.92,679.06,679.44,1486.0,666.4524,666.6583,665.8151,666.1877,1486.0
2023-03-16 12:50:00,681.45,683.14,681.07,682.65,2045.0,668.1585,669.8155,667.7859,669.3351,2045.0
2023-03-16 13:00:00,683.71,683.83,683.29,683.29,809.0,670.3744,670.4921,669.9626,669.9626,809.0
2023-03-16 13:10:00,683.1,683.24,680.58,680.58,2067.0,669.7763,669.9136,667.3055,667.3055,2067.0
2023-03-16 13:20:00,680.67,680.67,679.57,679.68,1200.0,667.3937,667.3937,666.3152,666.423,1200.0
2023-03-16 13:30:00,679.36,679.84,678.85,679.57,1000.0,666.1093,666.5799,665.6092,666.3152,1000.0
2023-03-16 13:40:00,679.73,679.9,679.17,679.38,801.0,666.472,666.6387,665.923,666.1289,801.0
2023-03-16 13:50:00,679.18,679.18,677.78,678.38,2819.0,665.9328,665.9328,664.5601,665.1484,2819.0
2023-03-16 14:00:00,678.42,678.42,677.18,677.18,1670.0,665.1876,665.1876,663.9718,663.9718,1670.0
2023-03-16 14:10:00,676.82,677.26,676.77,677.26,1500.0,663.6188,664.0502,663.5698,664.0502,1500.0
2023-03-16 14:20:00,677.06,677.63,676.79,676.79,1157.0,663.8541,664.413,663.5894,663.5894,1157.0
2023-03-16 14:30:00,676.6,676.87,675.94,676.38,1605.0,663.4031,663.6678,662.756,663.1874,1605.0
2023-03-16 14:40:00,676.6,677.86,676.43,677.54,1253.0,663.4031,664.6385,663.2364,664.3248,1253.0
2023-03-16 14:50:00,678.06,678.55,678.03,678.16,606.0,664.8346,665.3151,664.8052,664.9327,606.0
2023-03-16 15:00:00,679.25,679.67,679.25,679.44,501.0,666.0014,666.4132,666.0014,666.1877,501.0
2023-03-16 15:10:00,679.42,680.15,679.16,680.15,1088.0,666.1681,666.8838,665.9132,666.8838,1088.0
2023-03-16 15:20:00,681.18,682.46,681.17,682.46,1550.0,667.8938,669.1488,667.8839,669.1488,1550.0
2023-03-16 15:30:00,682.25,682.25,681.18,681.7,1421.0,668.9429,668.9429,667.8938,668.4036,1421.0
2023-03-16 15:40:00,682.01,683.32,681.73,682.25,3066.0,668.7076,669.992,668.433,668.9429,3066.0
2023-03-16 15:50:00,682.69,682.83,681.12,681.33,15019.0,669.3743,669.5116,667.8349,668.0408,15019.0
2023-03-17 09:30:00,680.43,681.29,674.47,674.89,39306.0,667.1584,668.0016,661.3146,661.7264,39306.0
2023-03-17 09:40:00,673.85,676.2,671.5,673.56,1711.0,660.7067,663.0109,658.4026,660.4224,1711.0
2023-03-17 09:50:00,671.11,673.74,671.11,671.38,1107.0,658.0202,660.5989,658.0202,658.2849,1107.0
2023-03-17 10:00:00,673.07,675.79,672.92,674.48,1100.0,659.9419,662.6089,659.7949,661.3244,1100.0
2023-03-17 10:10:00,673.09,673.66,671.84,671.97,900.0,659.9615,660.5204,658.7359,658.8634,900.0
2023-03-17 10:20:00,671.84,672.2,669.78,670.06,5662.0,658.7359,659.0889,656.7161,656.9906,5662.0
2023-03-17 10:30:00,669.17,669.26,667.01,668.13,1000.0,656.118,656.2063,654.0001,655.0983,1000.0
2023-03-17 10:40:00,667.69,668.06,667.49,668.06,600.0,654.6669,655.0297,654.4708,655.0297,600.0
2023-03-17 10:50:00,668.52,668.74,667.5,668.07,1100.0,655.4807,655.6964,654.4806,655.0395,1100.0
2023-03-17 11:00:00,667.16,667.29,665.65,667.29,2356.0,654.1472,654.2747,652.6667,654.2747,2356.0
2023-03-17 11:10:00,666.57,668.03,665.73,668.03,1700.0,653.5687,655.0002,652.7451,655.0002,1700.0
2023-03-17 11:20:00,667.38,667.49,664.36,664.97,1403.0,654.3629,654.4708,651.4018,651.9999,1403.0
2023-03-17 11:30:00,665.35,666.13,664.99,664.99,1201.0,652.3725,653.1373,652.0195,652.0195,1201.0
2023-03-17 11:40:00,664.99,665.35,664.36,665.35,900.0,652.0195,652.3725,651.4018,652.3725,900.0
2023-03-17 11:50:00,665.75,665.99,663.92,665.04,1927.0,652.7647,653.0,650.9704,652.0686,1927.0
2023-03-17 12:00:00,665.92,666.94,664.77,665.86,2528.0,652.9314,653.9315,651.8038,652.8726,2528.0
2023-03-17 12:10:00,666.01,666.49,665.63,665.75,800.0,653.0196,653.4903,652.6471,652.7647,800.0
2023-03-17 12:20:00,666.31,666.31,665.24,665.52,718.0,653.3138,653.3138,652.2647,652.5392,718.0
2023-03-17 12:30:00,666.74,668.3,666.73,668.01,1402.0,653.7354,655.265,653.7256,654.9806,1402.0
2023-03-17 12:40:00,667.83,668.63,667.83,668.63,300.0,654.8041,655.5885,654.8041,655.5885,300.0
2023-03-17 12:50:00,667.52,667.66,667.52,667.66,200.0,654.5002,654.6375,654.5002,654.6375,200.0
2023-03-17 13:00:00,668.88,669.22,668.58,669.22,500.0,655.8337,656.167,655.5395,656.167,500.0
2023-03-17 13:10:00,668.77,669.16,668.77,669.0,500.0,655.7258,656.1082,655.7258,655.9513,500.0
2023-03-17 13:20:00,668.61,669.04,666.77,667.53,800.0,655.5689,655.9905,653.7648,654.51,800.0
2023-03-17 13:30:00,667.22,667.3,664.91,666.17,2400.0,654.206,654.2845,651.9411,653.1765,2400.0
2023-03-17 13:40:00,666.56,666.56,664.97,665.75,900.0,653.5589,653.5589,651.9999,652.7647,900.0
2023-03-17 13:50:00,665.62,665.62,664.61,665.26,1500.0,652.6372,652.6372,651.6469,652.2843,1500.0
2023-03-17 14:00:00,665.75,666.23,663.39,663.84,1772.0,652.7647,653.2354,650.4507,650.892,1772.0
2023-03-17 14:10:00,663.87,665.96,663.07,665.79,6107.0,650.9214,652.9706,650.137,652.8039,6107.0
2023-03-17 14:20:00,665.99,666.43,663.69,664.72,2051.0,653.0,653.4314,650.7449,651.7548,2051.0
2023-03-17 14:30:00,664.97,666.29,664.83,665.55,1200.0,651.9999,653.2942,651.8627,652.5686,1200.0
2023-03-17 14:40:00,665.16,666.09,664.71,666.09,1470.0,652.1862,653.0981,651.745,653.0981,1470.0
2023-03-17 14:50:00,665.62,666.43,665.26,666.43,500.0,652.6372,653.4314,652.2843,653.4314,500.0
2023-03-17 15:00:00,666.98,666.98,665.77,665.78,3056.0,653.9707,653.9707,652.7843,652.7941,3056.0
2023-03-17 15:10:00,666.6,666.7,663.45,663.45,3507.0,653.5981,653.6962,650.5096,650.5096,3507.0
2023-03-17 15:20:00,663.52,664.87,663.52,664.87,1400.0,650.5782,651.9019,650.5782,651.9019,1400.0
2023-03-17 15:30:00,665.57,665.57,663.98,664.72,1757.0,652.5882,652.5882,651.0292,651.7548,1757.0
2023-03-17 15:40:00,664.7,665.45,663.13,663.13,3806.0,651.7352,652.4706,650.1958,650.1958,3806.0
2023-03-17 15:50:00,663.6,663.99,662.0,663.28,13582.0,650.6566,651.039,649.0879,650.3429,13582.0
2023-03-20 09:30:00,667.35,671.1,667.35,667.41,3364.0,654.3335,658.0104,654.3335,654.3923,3364.0
2023-03-20 09:40:00,669.3,670.5,667.77,670.04,3059.0,656.2455,657.4221,654.7453,656.971,3059.0
2023-03-20 09:50:00,671.3,672.57,671.29,671.79,1332.0,658.2065,659.4517,658.1967,658.6869,1332.0
2023-03-20 10:00:00,672.19,673.25,669.93,669.93,2222.0,659.0791,660.1184,656.8632,656.8632,2222.0
2023-03-20 10:10:00,670.13,670.67,668.74,669.07,4783.0,657.0593,657.5887,655.6964,656.02,4783.0
2023-03-20 10:20:00,669.59,673.3,669.49,673.3,1900.0,656.5298,660.1675,656.4318,660.1675,1900.0
2023-03-20 10:30:00,673.02,673.99,672.59,673.08,1770.0,659.8929,660.844,659.4713,659.9517,1770.0
2023-03-20 10:40:00,673.63,673.79,673.27,673.27,450.0,660.491,660.6479,660.138,660.138,450.0
2023-03-20 10:50:00,673.79,674.79,672.82,674.5,1000.0,660.6479,661.6284,659.6968,661.344,1000.0
2023-03-20 11:00:00,674.75,674.75,674.75,674.75,100.0,661.5892,661.5892,661.5892,661.5892,100.0
2023-03-20 11:10:00,674.74,675.0,673.56,673.56,700.0,661.5794,661.8343,660.4224,660.4224,700.0
2023-03-20 11:20:00,674.0,676.16,673.88,676.16,1381.0,660.8538,662.9717,660.7361,662.9717,1381.0
2023-03-20 11:30:00,676.45,676.45,675.9,676.22,776.0,663.256,663.256,662.7167,663.0305,776.0
2023-03-20 11:40:00,676.25,676.48,674.15,674.42,2350.0,663.0599,663.2854,661.0009,661.2656,2350.0
2023-03-20 11:50:00,675.29,675.29,672.54,672.56,4010.0,662.1186,662.1186,659.4223,659.4419,4010.0
2023-03-20 12:00:00,672.25,672.26,671.58,672.25,1686.0,659.1379,659.1477,658.481,659.1379,1686.0
2023-03-20 12:10:00,669.99,670.04,669.11,669.33,900.0,656.922,656.971,656.0592,656.2749,900.0
2023-03-20 12:20:00,669.14,669.74,669.14,669.58,948.0,656.0886,656.6769,656.0886,656.52,948.0
2023-03-20 12:30:00,669.43,669.76,669.05,669.75,1386.0,656.3729,656.6965,656.0003,656.6867,1386.0
2023-03-20 12:40:00,669.5,669.73,669.2,669.73,720.0,656.4416,656.6671,656.1474,656.6671,720.0
2023-03-20 12:50:00,669.9,670.61,669.57,670.27,1928.0,656.8338,657.5299,656.5102,657.1966,1928.0
2023-03-20 13:00:00,670.68,673.51,670.68,673.11,7451.0,657.5986,660.3734,657.5986,659.9812,7451.0
2023-03-20 13:10:00,673.21,673.39,673.21,673.38,349.0,660.0792,660.2557,660.0792,660.2459,349.0
2023-03-20 13:20:00,673.38,673.39,671.97,672.32,3408.0,660.2459,660.2557,658.8634,659.2066,3408.0
2023-03-20 13:30:00,672.81,673.14,671.76,672.9,3422.0,659.687,660.0106,658.6575,659.7753,3422.0
2023-03-20 13:40:00,673.09,673.09,671.93,672.05,1300.0,659.9615,659.9615,658.8242,658.9418,1300.0
2023-03-20 13:50:00,671.52,672.22,671.52,672.21,617.0,658.4222,659.1085,658.4222,659.0987,617.0
2023-03-20 14:00:00,671.62,671.62,671.1,671.1,400.0,658.5202,658.5202,658.0104,658.0104,400.0
2023-03-20 14:10:00,671.1,671.84,671.1,671.72,1357.0,658.0104,658.7359,658.0104,658.6183,1357.0
2023-03-20 14:20:00,672.29,672.44,671.77,671.77,1000.0,659.1772,659.3242,658.6673,658.6673,1000.0
2023-03-20 14:30:00,671.09,671.36,669.99,670.21,1185.0,658.0006,658.2653,656.922,657.1377,1185.0
2023-03-20 14:40:00,669.85,670.74,669.62,670.69,1538.0,656.7847,657.6574,656.5592,657.6084,1538.0
2023-03-20 14:50:00,670.69,671.35,670.6,671.35,739.0,657.6084,658.2555,657.5201,658.2555,739.0
2023-03-20 15:00:00,671.12,671.63,671.03,671.2,1012.0,658.03,658.53,657.9417,658.1084,1012.0
2023-03-20 15:10:00,671.37,672.09,671.26,672.09,900.0,658.2751,658.9811,658.1672,658.9811,900.0
2023-03-20 15:20:00,671.84,672.67,671.35,672.67,1000.0,658.7359,659.5497,658.2555,659.5497,1000.0
2023-03-20 15:30:00,672.18,673.63,672.18,673.63,1823.0,659.0693,660.491,659.0693,660.491,1823.0
2023-03-20 15:40:00,673.38,674.88,673.32,674.18,1966.0,660.2459,661.7166,660.1871,661.0303,1966.0
2023-03-20 15:50:00,674.53,674.53,673.44,674.43,10226.0,661.3735,661.3735,660.3047,661.2754,10226.0
2023-03-21 09:30:00,681.69,683.12,681.01,681.48,3961.0,668.3938,669.7959,667.7271,668.1879,3961.0
2023-03-21 09:40:00,680.73,682.31,680.73,681.27,1140.0,667.4525,669.0017,667.4525,667.982,1140.0
2023-03-21 09:50:00,680.94,680.94,677.76,677.8,1400.0,667.6584,667.6584,664.5405,664.5797,1400.0
2023-03-21 10:00:00,678.53,679.93,677.6,679.2,3729.0,665.2954,666.6681,664.3836,665.9524,3729.0
2023-03-21 10:10:00,679.6,680.01,677.01,677.17,2291.0,666.3446,666.7466,663.8051,663.962,2291.0
2023-03-21 10:20:00,677.0,677.18,676.29,677.18,1357.0,663.7953,663.9718,663.0991,663.9718,1357.0
2023-03-21 10:30:00,676.86,677.99,676.86,677.99,1772.0,663.658,664.766,663.658,664.766,1772.0
2023-03-21 10:40:00,677.98,680.54,677.8,680.4,2661.0,664.7562,667.2662,664.5797,667.129,2661.0
2023-03-21 10:50:00,679.94,679.94,677.37,677.84,3169.0,666.6779,666.6779,664.1581,664.6189,3169.0
2023-03-21 11:00:00,677.93,678.22,677.73,678.11,2401.0,664.7071,664.9915,664.511,664.8836,2401.0
2023-03-21 11:10:00,678.44,678.94,678.44,678.94,200.0,665.2072,665.6974,665.2072,665.6974,200.0
2023-03-21 11:20:00,678.96,679.34,678.74,678.74,1100.0,665.7171,666.0896,665.5013,665.5013,1100.0
2023-03-21 11:30:00,678.7,678.7,677.74,677.84,1841.0,665.4621,665.4621,664.5209,664.6189,1841.0
2023-03-21 11:40:00,677.29,678.46,677.28,678.38,2900.0,664.0796,665.2268,664.0698,665.1484,2900.0
2023-03-21 11:50:00,678.86,678.97,677.67,677.67,1510.0,665.619,665.7269,664.4522,664.4522,1510.0
2023-03-21 12:00:00,677.39,677.96,677.0,677.96,2587.0,664.1777,664.7366,663.7953,664.7366,2587.0
2023-03-21 12:10:00,678.57,679.49,678.57,678.88,1100.0,665.3347,666.2367,665.3347,665.6386,1100.0
2023-03-21 12:20:00,678.88,679.66,678.69,679.66,1001.0,665.6386,666.4034,665.4523,666.4034,1001.0
2023-03-21 12:30:00,679.75,679.75,678.25,678.25,1101.0,666.4916,666.4916,665.0209,665.0209,1101.0
2023-03-21 12:40:00,678.21,678.29,678.02,678.17,1114.0,664.9817,665.0601,664.7954,664.9425,1114.0
2023-03-21 12:50:00,678.0,678.54,677.74,678.14,3100.0,664.7758,665.3052,664.5209,664.913,3100.0
2023-03-21 13:00:00,677.32,677.45,676.64,676.76,1300.0,664.109,664.2365,663.4423,663.56,1300.0
2023-03-21 13:10:00,676.7,676.84,676.6,676.84,600.0,663.5011,663.6384,663.4031,663.6384,600.0
2023-03-21 13:20:00,676.68,676.68,675.55,675.55,1200.0,663.4815,663.4815,662.3736,662.3736,1200.0
2023-03-21 13:30:00,675.44,676.09,675.44,675.67,973.0,662.2657,662.903,662.2657,662.4912,973.0
2023-03-21 13:40:00,675.43,675.51,675.42,675.47,300.0,662.2559,662.3343,662.2461,662.2951,300.0
2023-03-21 13:50:00,675.16,675.16,674.01,674.02,1442.0,661.9912,661.9912,660.8636,660.8734,1442.0
2023-03-21 14:00:00,674.24,675.4,674.24,674.61,2102.0,661.0891,662.2265,661.0891,661.4519,2102.0
2023-03-21 14:10:00,675.0,676.08,674.85,676.08,900.0,661.8343,662.8932,661.6872,662.8932,900.0
2023-03-21 14:20:00,676.19,676.62,676.18,676.62,300.0,663.0011,663.4227,662.9913,663.4227,300.0
2023-03-21 14:30:00,677.25,677.66,677.1,677.1,1600.0,664.0404,664.4424,663.8933,663.8933,1600.0
2023-03-21 14:40:00,677.0,677.51,676.79,677.3,900.0,663.7953,664.2953,663.5894,664.0894,900.0
2023-03-21 14:50:00,676.93,678.65,676.93,678.29,2900.0,663.7266,665.4131,663.7266,665.0601,2900.0
2023-03-21 15:00:00,678.13,679.77,678.05,679.23,1991.0,664.9032,666.5113,664.8248,665.9818,1991.0
2023-03-21 15:10:00,679.31,680.07,679.29,679.49,2206.0,666.0602,666.8054,666.0406,666.2367,2206.0
2023-03-21 15:20:00,680.01,680.15,678.35,678.35,800.0,666.7466,666.8838,665.119,665.119,800.0
2023-03-21 15:30:00,678.74,678.97,678.17,678.97,1998.0,665.5013,665.7269,664.9425,665.7269,1998.0
2023-03-21 15:40:00,679.57,680.84,679.35,680.39,3640.0,666.3152,667.5604,666.0994,667.1192,3640.0
2023-03-21 15:50:00,680.3,681.15,678.55,680.83,20628.0,667.0309,667.8643,665.3151,667.5506,20628.0
2023-03-22 09:30:00,677.12,680.51,676.48,676.49,4261.0,663.9129,667.2368,663.2854,663.2952,4261.0
2023-03-22 09:40:00,677.77,679.39,677.77,678.42,1410.0,664.5503,666.1387,664.5503,665.1876,1410.0
2023-03-22 09:50:00,678.39,680.0,678.0,678.54,2157.0,665.1582,666.7368,664.7758,665.3052,2157.0
2023-03-22 10:00:00,678.44,680.32,678.43,679.93,4587.0,665.2072,667.0505,665.1974,666.6681,4587.0
2023-03-22 10:10:00,679.32,679.33,678.18,678.18,447.0,666.07,666.0798,664.9523,664.9523,447.0
2023-03-22 10:20:00,679.32,680.0,678.87,678.91,1994.0,666.07,666.7368,665.6288,665.668,1994.0
2023-03-22 10:30:00,681.06,681.06,680.09,680.56,960.0,667.7761,667.7761,666.825,667.2858,960.0
2023-03-22 10:40:00,680.06,680.06,677.95,678.37,2973.0,666.7956,666.7956,664.7268,665.1386,2973.0
2023-03-22 10:50:00,678.26,678.94,678.25,678.69,1263.0,665.0307,665.6974,665.0209,665.4523,1263.0
2023-03-22 11:00:00,679.0,679.0,678.62,678.63,500.0,665.7563,665.7563,665.3837,665.3935,500.0
2023-03-22 11:10:00,678.42,678.64,677.87,678.35,1355.0,665.1876,665.4033,664.6483,665.119,1355.0
2023-03-22 11:20:00,678.11,679.24,678.11,678.94,2948.0,664.8836,665.9916,664.8836,665.6974,2948.0
2023-03-22 11:30:00,679.23,679.27,678.49,678.54,1140.0,665.9818,666.021,665.2562,665.3052,1140.0
2023-03-22 11:40:00,678.05,678.14,678.05,678.14,337.0,664.8248,664.913,664.8248,664.913,337.0
2023-03-22 11:50:00,678.39,680.77,678.22,680.77,1526.0,665.1582,667.4918,664.9915,667.4918,1526.0
2023-03-22 12:00:00,680.56,681.66,680.56,681.66,1100.0,667.2858,668.3644,667.2858,668.3644,1100.0
2023-03-22 12:10:00,681.46,681.46,681.05,681.05,502.0,668.1683,668.1683,667.7663,667.7663,502.0
2023-03-22 12:20:00,681.84,682.1,681.46,681.46,1500.0,668.5409,668.7958,668.1683,668.1683,1500.0
2023-03-22 12:30:00,681.49,681.49,680.58,680.58,600.0,668.1977,668.1977,667.3055,667.3055,600.0
2023-03-22 12:40:00,679.93,679.96,678.87,679.44,1100.0,666.6681,666.6976,665.6288,666.1877,1100.0
2023-03-22 12:50:00,679.14,679.14,678.62,678.62,200.0,665.8935,665.8935,665.3837,665.3837,200.0
2023-03-22 13:00:00,677.32,677.42,677.32,677.42,500.0,664.109,664.2071,664.109,664.2071,500.0
2023-03-22 13:10:00,677.05,677.05,677.05,677.05,100.0,663.8443,663.8443,663.8443,663.8443,100.0
2023-03-22 13:20:00,677.47,677.47,676.59,677.2,700.0,664.2561,664.2561,663.3933,663.9914,700.0
2023-03-22 13:30:00,677.62,677.87,676.64,676.64,1122.0,664.4032,664.6483,663.4423,663.4423,1122.0
2023-03-22 13:40:00,676.95,676.95,675.82,675.82,1300.0,663.7463,663.7463,662.6383,662.6383,1300.0
2023-03-22 13:50:00,676.93,676.93,676.92,676.93,100.0,663.7266,663.7266,663.7168,663.7266,100.0
2023-03-22 14:00:00,677.12,682.79,677.12,681.52,1811.0,663.9129,669.4724,663.9129,668.2271,1811.0
2023-03-22 14:10:00,681.55,681.55,678.03,681.18,6020.0,668.2565,668.2565,664.8052,667.8938,6020.0
2023-03-22 14:20:00,681.17,681.43,679.96,681.43,8095.0,667.8839,668.1389,666.6976,668.1389,8095.0
2023-03-22 14:30:00,681.29,684.0,680.0,683.14,3303.0,668.0016,670.6588,666.7368,669.8155,3303.0
2023-03-22 14:40:00,683.86,686.69,683.86,686.69,697.0,670.5215,673.2963,670.5215,673.2963,697.0
2023-03-22 14:50:00,685.23,685.23,682.19,682.93,3000.0,671.8648,671.8648,668.8841,669.6096,3000.0
2023-03-22 15:00:00,682.18,682.51,677.54,677.54,2634.0,668.8742,669.1978,664.3248,664.3248,2634.0
2023-03-22 15:10:00,676.99,680.7,676.99,680.5,1938.0,663.7855,667.4231,663.7855,667.227,1938.0
2023-03-22 15:20:00,680.63,683.53,680.62,681.18,924.0,667.3545,670.1979,667.3447,667.8938,924.0
2023-03-22 15:30:00,680.95,680.95,677.93,678.02,2708.0,667.6682,667.6682,664.7071,664.7954,2708.0
2023-03-22 15:40:00,679.29,679.52,675.42,675.42,4079.0,666.0406,666.2661,662.2461,662.2461,4079.0
2023-03-22 15:50:00,675.86,675.87,668.11,668.78,14747.0,662.6775,662.6873,655.0787,655.7356,14747.0
2023-03-23 09:30:00,668.41,671.19,668.41,669.38,2444.0,655.3728,658.0986,655.3728,656.3239,2444.0
2023-03-23 09:40:00,670.78,673.38,670.55,673.22,2222.0,657.6966,660.2459,657.4711,660.089,2222.0
2023-03-23 09:50:00,674.52,674.52,669.5,669.5,2630.0,661.3637,661.3637,656.4416,656.4416,2630.0
2023-03-23 10:00:00,671.31,672.56,669.98,669.98,3720.0,658.2163,659.4419,656.9122,656.9122,3720.0
2023-03-23 10:10:00,670.43,671.27,670.33,670.33,732.0,657.3534,658.177,657.2554,657.2554,732.0
2023-03-23 10:20:00,670.21,671.08,670.12,670.12,600.0,657.1377,657.9908,657.0495,657.0495,600.0
2023-03-23 10:30:00,669.5,669.92,669.45,669.67,3406.0,656.4416,656.8534,656.3925,656.6083,3406.0
2023-03-23 10:40:00,669.38,670.87,669.0,670.87,1000.0,656.3239,657.7848,655.9513,657.7848,1000.0
2023-03-23 10:50:00,671.27,673.95,671.27,672.54,1969.0,658.177,660.8048,658.177,659.4223,1969.0
2023-03-23 11:00:00,673.86,675.6,673.86,674.86,975.0,660.7165,662.4226,660.7165,661.697,975.0
2023-03-23 11:10:00,675.09,675.09,672.92,673.07,1416.0,661.9225,661.9225,659.7949,659.9419,1416.0
2023-03-23 11:20:00,672.92,673.26,672.67,673.03,1574.0,659.7949,660.1282,659.5497,659.9027,1574.0
2023-03-23 11:30:00,673.2,673.44,672.79,672.79,908.0,660.0694,660.3047,659.6674,659.6674,908.0
2023-03-23 11:40:00,673.64,673.98,673.64,673.98,200.0,660.5008,660.8342,660.5008,660.8342,200.0
2023-03-23 11:50:00,673.49,674.2,673.38,673.38,1119.0,660.3537,661.0499,660.2459,660.2459,1119.0
2023-03-23 12:00:00,674.11,674.42,674.02,674.42,800.0,660.9617,661.2656,660.8734,661.2656,800.0
2023-03-23 12:10:00,674.59,674.6,673.47,673.74,1129.0,661.4323,661.4421,660.3341,660.5989,1129.0
2023-03-23 12:20:00,674.07,674.59,674.07,674.59,300.0,660.9224,661.4323,660.9224,661.4323,300.0
2023-03-23 12:30:00,673.91,673.91,673.72,673.72,400.0,660.7656,660.7656,660.5793,660.5793,400.0
2023-03-23 12:40:00,673.0,673.0,670.39,671.19,1124.0,659.8733,659.8733,657.3142,658.0986,1124.0
2023-03-23 12:50:00,671.11,671.11,670.45,670.45,310.0,658.0202,658.0202,657.373,657.373,310.0
2023-03-23 13:00:00,670.18,670.18,669.8,669.8,400.0,657.1083,657.1083,656.7357,656.7357,400.0
2023-03-23 13:10:00,669.85,669.85,669.47,669.61,300.0,656.7847,656.7847,656.4122,656.5494,300.0
2023-03-23 13:20:00,668.57,669.33,666.66,666.66,1588.0,655.5297,656.2749,653.657,653.657,1588.0
2023-03-23 13:30:00,667.7,668.3,667.0,668.3,1181.0,654.6767,655.265,653.9903,655.265,1181.0
2023-03-23 13:40:00,669.08,669.54,668.18,668.18,700.0,656.0298,656.4808,655.1473,655.1473,700.0
2023-03-23 13:50:00,667.85,668.13,667.43,667.43,1689.0,654.8238,655.0983,654.4119,654.4119,1689.0
2023-03-23 14:00:00,668.04,668.32,667.98,668.32,600.0,655.01,655.2846,654.9512,655.2846,600.0
2023-03-23 14:10:00,667.94,669.16,667.46,668.82,1701.0,654.912,656.1082,654.4414,655.7748,1701.0
2023-03-23 14:20:00,667.76,667.77,665.0,665.0,898.0,654.7355,654.7453,652.0293,652.0293,898.0
2023-03-23 14:30:00,665.0,665.46,662.95,662.95,1661.0,652.0293,652.4804,650.0193,650.0193,1661.0
2023-03-23 14:40:00,661.25,661.42,659.22,660.6,1432.0,648.3525,648.5192,646.3621,647.7152,1432.0
2023-03-23 14:50:00,660.64,661.49,659.41,661.42,1242.0,647.7544,648.5878,646.5484,648.5192,1242.0
2023-03-23 15:00:00,662.13,666.24,662.13,664.79,1889.0,649.2153,653.2452,649.2153,651.8234,1889.0
2023-03-23 15:10:00,665.57,665.57,663.63,663.76,1422.0,652.5882,652.5882,650.6861,650.8135,1422.0
2023-03-23 15:20:00,662.8,663.49,660.58,662.76,2110.0,649.8723,650.5488,647.6956,649.833,2110.0
2023-03-23 15:30:00,662.12,664.65,662.11,664.11,3231.0,649.2055,651.6862,649.1957,651.1567,3231.0
2023-03-23 15:40:00,663.93,667.34,663.65,666.16,4337.0,650.9802,654.3237,650.7057,653.1667,4337.0
2023-03-23 15:50:00,666.58,668.7,664.88,665.23,14018.0,653.5785,655.6572,651.9117,652.2549,14018.0
2023-03-24 09:30:00,661.68,663.77,654.66,656.01,3661.0,648.7741,650.8233,641.891,643.2147,3661.0
2023-03-24 09:40:00,657.59,657.59,650.46,651.2,2450.0,644.7639,644.7639,637.7729,638.4985,2450.0
2023-03-24 09:50:00,651.18,655.87,651.18,655.76,1497.0,638.4789,643.0774,638.4789,642.9696,1497.0
2023-03-24 10:00:00,656.68,660.41,656.41,658.05,4216.0,643.8716,647.5289,643.6069,645.2149,4216.0
2023-03-24 10:10:00,658.24,660.61,657.66,658.17,900.0,645.4012,647.725,644.8325,645.3326,900.0
2023-03-24 10:20:00,657.17,662.16,656.46,662.16,1935.0,644.3521,649.2447,643.6559,649.2447,1935.0
2023-03-24 10:30:00,661.07,661.07,656.22,657.48,4700.0,648.176,648.176,643.4206,644.656,4700.0
2023-03-24 10:40:00,654.94,655.63,652.51,654.72,3880.0,642.1656,642.8421,639.783,641.9499,3880.0
2023-03-24 10:50:00,654.2,656.18,654.2,656.18,400.0,641.44,643.3814,641.44,643.3814,400.0
2023-03-24 11:00:00,656.37,657.17,654.73,654.73,2400.0,643.5677,644.3521,641.9597,641.9597,2400.0
2023-03-24 11:10:00,654.88,655.4,654.0,655.4,2650.0,642.1067,642.6166,641.2439,642.6166,2650.0
2023-03-24 11:20:00,654.83,656.48,654.83,656.48,1553.0,642.0577,643.6755,642.0577,643.6755,1553.0
2023-03-24 11:30:00,655.76,656.36,655.03,656.19,800.0,642.9696,643.5579,642.2538,643.3912,800.0
2023-03-24 11:40:00,656.51,660.41,655.81,659.71,1200.0,643.7049,647.5289,643.0186,646.8425,1200.0
2023-03-24 11:50:00,659.54,661.41,659.09,659.09,1423.0,646.6758,648.5094,646.2346,646.2346,1423.0
2023-03-24 12:00:00,661.86,662.97,660.76,661.1,2373.0,648.9506,650.0389,647.872,648.2054,2373.0
2023-03-24 12:10:00,661.24,662.2,661.24,661.81,915.0,648.3427,649.284,648.3427,648.9016,915.0
2023-03-24 12:20:00,662.22,663.77,661.26,663.77,2263.0,649.3036,650.8233,648.3623,650.8233,2263.0
2023-03-24 12:30:00,664.17,665.99,663.12,664.42,3060.0,651.2155,653.0,650.186,651.4607,3060.0
2023-03-24 12:40:00,665.04,666.82,664.15,666.82,500.0,652.0686,653.8138,651.1959,653.8138,500.0
2023-03-24 12:50:00,665.87,668.83,664.94,666.31,5597.0,652.8824,655.7846,651.9705,653.3138,5597.0
2023-03-24 13:00:00,665.92,667.17,665.4,666.36,1100.0,652.9314,654.157,652.4215,653.3628,1100.0
2023-03-24 13:10:00,665.77,665.92,664.07,664.07,1465.0,652.7843,652.9314,651.1175,651.1175,1465.0
2023-03-24 13:20:00,663.59,665.07,663.39,664.43,2502.0,650.6468,652.098,650.4507,651.4705,2502.0
2023-03-24 13:30:00,664.23,666.53,664.23,665.7,1203.0,651.2744,653.5295,651.2744,652.7157,1203.0
2023-03-24 13:40:00,665.25,665.65,664.77,664.99,1117.0,652.2745,652.6667,651.8038,652.0195,1117.0
2023-03-24 13:50:00,664.6,665.66,664.38,665.66,1800.0,651.6371,652.6765,651.4214,652.6765,1800.0
2023-03-24 14:00:00,666.12,666.8,664.93,665.32,800.0,653.1275,653.7942,651.9607,652.3431,800.0
2023-03-24 14:10:00,666.55,666.61,665.47,665.73,2012.0,653.5491,653.6079,652.4902,652.7451,2012.0
2023-03-24 14:20:00,666.0,666.0,664.94,665.7,900.0,653.0098,653.0098,651.9705,652.7157,900.0
2023-03-24 14:30:00,665.03,665.55,664.47,665.28,1399.0,652.0588,652.5686,651.5097,652.3039,1399.0
2023-03-24 14:40:00,665.45,665.48,663.95,664.04,2100.0,652.4706,652.5,650.9998,651.0881,2100.0
2023-03-24 14:50:00,663.61,665.08,663.04,664.39,2501.0,650.6665,652.1078,650.1076,651.4312,2501.0
2023-03-24 15:00:00,664.76,664.77,663.18,664.07,2410.0,651.794,651.8038,650.2448,651.1175,2410.0
2023-03-24 15:10:00,664.02,664.8,663.24,664.71,3474.0,651.0685,651.8332,650.3037,651.745,3474.0
2023-03-24 15:20:00,664.99,665.68,664.63,664.63,3385.0,652.0195,652.6961,651.6666,651.6666,3385.0
2023-03-24 15:30:00,664.71,664.84,662.96,663.6,4495.0,651.745,651.8725,650.0291,650.6566,4495.0
2023-03-24 15:40:00,662.73,663.19,661.32,662.45,10752.0,649.8036,650.2546,648.4211,649.5291,10752.0
2023-03-24 15:50:00,661.9,664.58,661.88,664.14,17277.0,648.9898,651.6175,648.9702,651.1861,17277.0
2023-03-27 09:30:00,668.55,668.55,665.11,667.04,2758.0,655.5101,655.5101,652.1372,654.0296,2758.0
2023-03-27 09:40:00,670.03,672.27,669.96,671.75,700.0,656.9612,659.1575,656.8926,658.6477,700.0
2023-03-27 09:50:00,671.49,671.49,669.51,670.01,600.0,658.3928,658.3928,656.4514,656.9416,600.0
2023-03-27 10:00:00,669.55,669.68,667.85,667.85,503.0,656.4906,656.6181,654.8238,654.8238,503.0
2023-03-27 10:10:00,668.29,669.3,666.97,666.97,1305.0,655.2552,656.2455,653.9609,653.9609,1305.0
2023-03-27 10:20:00,667.3,667.3,666.0,666.0,500.0,654.2845,654.2845,653.0098,653.0098,500.0
2023-03-27 10:30:00,666.79,667.49,666.35,666.36,1000.0,653.7844,654.4708,653.353,653.3628,1000.0
2023-03-27 10:40:00,666.69,666.77,665.74,666.36,1600.0,653.6864,653.7648,652.7549,653.3628,1600.0
2023-03-27 10:50:00,666.01,667.3,665.62,665.89,1000.0,653.0196,654.2845,652.6372,652.902,1000.0
2023-03-27 11:00:00,666.44,666.44,665.54,665.54,200.0,653.4413,653.4413,652.5588,652.5588,200.0
2023-03-27 11:10:00,665.53,665.83,665.53,665.77,700.0,652.549,652.8432,652.549,652.7843,700.0
2023-03-27 11:20:00,666.61,667.18,665.8,667.18,625.0,653.6079,654.1668,652.8137,654.1668,625.0
2023-03-27 11:30:00,668.4,669.34,668.4,669.15,600.0,655.363,656.2847,655.363,656.0984,600.0
2023-03-27 11:40:00,669.14,669.48,669.14,669.45,500.0,656.0886,656.422,656.0886,656.3925,500.0
2023-03-27 11:50:00,669.23,669.23,668.6,668.84,1126.0,656.1768,656.1768,655.5591,655.7944,1126.0
2023-03-27 12:00:00,668.8,669.45,668.63,668.63,618.0,655.7552,656.3925,655.5885,655.5885,618.0
2023-03-27 12:10:00,669.84,669.84,669.04,669.16,1600.0,656.7749,656.7749,655.9905,656.1082,1600.0
2023-03-27 12:20:00,669.79,669.8,669.15,669.61,300.0,656.7259,656.7357,656.0984,656.5494,300.0
2023-03-27 12:30:00,669.88,670.48,669.88,670.48,601.0,656.8142,657.4025,656.8142,657.4025,601.0
2023-03-27 12:40:00,670.22,670.73,670.22,670.73,300.0,657.1475,657.6476,657.1475,657.6476,300.0
2023-03-27 12:50:00,671.27,671.4,670.64,670.64,730.0,658.177,658.3045,657.5593,657.5593,730.0
2023-03-27 13:00:00,670.76,671.39,670.74,671.25,979.0,657.677,658.2947,657.6574,658.1574,979.0
2023-03-27 13:10:00,671.29,671.66,670.69,670.7,500.0,658.1967,658.5594,657.6084,657.6182,500.0
2023-03-27 13:20:00,671.71,671.71,671.2,671.48,400.0,658.6085,658.6085,658.1084,658.383,400.0
2023-03-27 13:30:00,672.42,672.42,671.39,671.39,1618.0,659.3046,659.3046,658.2947,658.2947,1618.0
2023-03-27 13:40:00,672.02,673.17,672.02,673.17,700.0,658.9124,660.04,658.9124,660.04,700.0
2023-03-27 13:50:00,672.63,672.68,671.46,671.46,1604.0,659.5105,659.5595,658.3633,658.3633,1604.0
2023-03-27 14:00:00,671.14,671.42,670.28,670.96,1003.0,658.0496,658.3241,657.2064,657.8731,1003.0
2023-03-27 14:10:00,671.06,671.45,671.06,671.06,600.0,657.9711,658.3535,657.9711,657.9711,600.0
2023-03-27 14:20:00,670.7,671.59,670.68,671.14,867.0,657.6182,658.4908,657.5986,658.0496,867.0
2023-03-27 14:30:00,671.01,672.28,671.01,672.0,500.0,657.9221,659.1673,657.9221,658.8928,500.0
2023-03-27 14:40:00,671.52,672.0,671.52,671.72,300.0,658.4222,658.8928,658.4222,658.6183,300.0
2023-03-27 14:50:00,671.7,671.76,671.17,671.64,2223.0,658.5987,658.6575,658.079,658.5398,2223.0
2023-03-27 15:00:00,671.86,671.86,670.2,670.45,679.0,658.7555,658.7555,657.1279,657.373,679.0
2023-03-27 15:10:00,670.14,670.49,669.59,670.02,929.0,657.0691,657.4123,656.5298,656.9514,929.0
2023-03-27 15:20:00,669.66,670.69,669.66,670.43,600.0,656.5984,657.6084,656.5984,657.3534,600.0
2023-03-27 15:30:00,670.35,671.29,670.08,670.08,980.0,657.275,658.1967,657.0103,657.0103,980.0
2023-03-27 15:40:00,670.86,670.86,669.97,670.08,1440.0,657.775,657.775,656.9024,657.0103,1440.0
2023-03-27 15:50:00,670.35,672.8,670.35,671.41,12312.0,657.275,659.6772,657.275,658.3143,12312.0
2023-03-28 09:30:00,671.11,674.52,666.41,673.38,3806.0,658.0202,661.3637,653.4118,660.2459,3806.0
2023-03-28 09:40:00,676.46,677.24,676.46,676.83,797.0,663.2658,664.0306,663.2658,663.6286,797.0
2023-03-28 09:50:00,675.34,675.81,675.34,675.81,816.0,662.1677,662.6285,662.1677,662.6285,816.0
2023-03-28 10:00:00,675.4,676.47,674.13,676.47,1124.0,662.2265,663.2756,660.9813,663.2756,1124.0
2023-03-28 10:10:00,676.5,677.28,676.5,676.98,562.0,663.305,664.0698,663.305,663.7757,562.0
2023-03-28 10:20:00,676.3,676.3,674.07,674.13,1700.0,663.1089,663.1089,660.9224,660.9813,1700.0
2023-03-28 10:30:00,674.38,674.4,671.45,671.45,1356.0,661.2264,661.246,658.3535,658.3535,1356.0
2023-03-28 10:40:00,671.96,672.18,671.96,672.18,400.0,658.8536,659.0693,658.8536,659.0693,400.0
2023-03-28 10:50:00,672.16,672.16,671.47,671.98,600.0,659.0497,659.0497,658.3731,658.8732,600.0
2023-03-28 11:00:00,672.36,673.08,672.36,673.02,718.0,659.2458,659.9517,659.2458,659.8929,718.0
2023-03-28 11:10:00,672.39,672.65,672.39,672.65,200.0,659.2752,659.5301,659.2752,659.5301,200.0
2023-03-28 11:20:00,672.51,673.66,672.51,673.49,1416.0,659.3929,660.5204,659.3929,660.3537,1416.0
2023-03-28 11:30:00,674.65,674.96,674.65,674.96,600.0,661.4911,661.7951,661.4911,661.7951,600.0
2023-03-28 11:40:00,676.18,676.18,674.5,674.66,1977.0,662.9913,662.9913,661.344,661.5009,1977.0
2023-03-28 11:50:00,675.35,676.27,674.67,675.73,848.0,662.1775,663.0795,661.5107,662.5501,848.0
2023-03-28 12:00:00,676.01,676.16,675.58,676.16,1000.0,662.8246,662.9717,662.403,662.9717,1000.0
2023-03-28 12:10:00,676.57,676.57,675.06,675.11,2612.0,663.3737,663.3737,661.8931,661.9421,2612.0
2023-03-28 12:20:00,675.0,675.47,674.01,674.01,1603.0,661.8343,662.2951,660.8636,660.8636,1603.0
2023-03-28 12:30:00,674.0,674.0,673.86,673.97,799.0,660.8538,660.8538,660.7165,660.8244,799.0
2023-03-28 12:40:00,673.63,675.14,673.62,675.06,1700.0,660.491,661.9716,660.4812,661.8931,1700.0
2023-03-28 12:50:00,674.88,675.68,674.88,675.68,507.0,661.7166,662.501,661.7166,662.501,507.0
2023-03-28 13:00:00,675.22,675.39,674.92,675.31,904.0,662.05,662.2167,661.7559,662.1382,904.0
2023-03-28 13:10:00,674.7,675.24,674.7,675.24,200.0,661.5401,662.0696,661.5401,662.0696,200.0
2023-03-28 13:20:00,675.14,675.15,674.18,674.34,300.0,661.9716,661.9814,661.0303,661.1872,300.0
2023-03-28 13:30:00,674.19,674.41,672.98,672.98,1100.0,661.0401,661.2558,659.8537,659.8537,1100.0
2023-03-28 13:40:00,672.96,673.4,672.96,673.14,500.0,659.8341,660.2655,659.8341,660.0106,500.0
2023-03-28 13:50:00,672.2,672.64,671.99,672.18,500.0,659.0889,659.5203,658.883,659.0693,500.0
2023-03-28 14:00:00,672.77,673.68,672.77,673.38,800.0,659.6478,660.54,659.6478,660.2459,800.0
2023-03-28 14:10:00,673.3,673.7,673.25,673.52,1034.0,660.1675,660.5597,660.1184,660.3832,1034.0
2023-03-28 14:20:00,673.47,673.47,672.6,672.62,1000.0,660.3341,660.3341,659.4811,659.5007,1000.0
2023-03-28 14:30:00,672.41,672.41,671.58,671.95,1822.0,659.2948,659.2948,658.481,658.8438,1822.0
2023-03-28 14:40:00,672.41,672.9,672.4,672.74,300.0,659.2948,659.7753,659.285,659.6184,300.0
2023-03-28 14:50:00,672.96,673.35,672.85,673.35,1151.0,659.8341,660.2165,659.7262,660.2165,1151.0
2023-03-28 15:00:00,673.44,674.29,673.4,674.17,2301.0,660.3047,661.1381,660.2655,661.0205,2301.0
2023-03-28 15:10:00,673.85,673.97,673.15,673.46,1040.0,660.7067,660.8244,660.0204,660.3243,1040.0
2023-03-28 15:20:00,673.19,674.48,673.18,674.48,1431.0,660.0596,661.3244,660.0498,661.3244,1431.0
2023-03-28 15:30:00,674.59,675.82,674.21,674.84,2007.0,661.4323,662.6383,661.0597,661.6774,2007.0
2023-03-28 15:40:00,674.58,674.74,674.54,674.74,700.0,661.4225,661.5794,661.3833,661.5794,700.0
2023-03-28 15:50:00,675.02,676.29,674.59,675.94,8603.0,661.8539,663.0991,661.4323,662.756,8603.0
2023-03-29 09:30:00,681.79,681.79,675.77,677.65,2233.0,668.4919,668.4919,662.5893,664.4326,2233.0
2023-03-29 09:40:00,680.0,681.54,679.68,679.68,397.0,666.7368,668.2467,666.423,666.423,397.0
2023-03-29 09:50:00,679.82,679.82,678.61,678.61,534.0,666.5603,666.5603,665.3739,665.3739,534.0
2023-03-29 10:00:00,679.68,679.68,677.97,678.22,3025.0,666.423,666.423,664.7464,664.9915,3025.0
2023-03-29 10:10:00,677.98,678.59,676.91,677.06,2300.0,664.7562,665.3543,663.707,663.8541,2300.0
2023-03-29 10:20:00,676.85,677.17,676.13,676.6,3259.0,663.6482,663.962,662.9423,663.4031,3259.0
2023-03-29 10:30:00,677.0,677.01,675.85,677.01,3600.0,663.7953,663.8051,662.6677,663.8051,3600.0
2023-03-29 10:40:00,676.73,676.73,675.46,676.12,3528.0,663.5306,663.5306,662.2853,662.9324,3528.0
2023-03-29 10:50:00,676.04,676.06,673.93,673.93,1672.0,662.854,662.8736,660.7852,660.7852,1672.0
2023-03-29 11:00:00,673.72,674.02,672.94,673.91,4102.0,660.5793,660.8734,659.8145,660.7656,4102.0
2023-03-29 11:10:00,673.44,674.34,673.26,673.5,2200.0,660.3047,661.1872,660.1282,660.3636,2200.0
2023-03-29 11:20:00,673.35,673.81,671.27,671.73,2727.0,660.2165,660.6675,658.177,658.6281,2727.0
2023-03-29 11:30:00,672.06,673.19,672.0,673.0,2496.0,658.9516,660.0596,658.8928,659.8733,2496.0
2023-03-29 11:40:00,672.55,672.9,672.55,672.89,400.0,659.4321,659.7753,659.4321,659.7654,400.0
2023-03-29 11:50:00,674.8,674.8,674.44,674.51,300.0,661.6382,661.6382,661.2852,661.3539,300.0
2023-03-29 12:00:00,674.95,675.34,674.16,674.16,700.0,661.7853,662.1677,661.0107,661.0107,700.0
2023-03-29 12:10:00,674.36,674.5,673.78,673.78,1300.0,661.2068,661.344,660.6381,660.6381,1300.0
2023-03-29 12:20:00,673.75,673.99,673.27,673.27,1233.0,660.6087,660.844,660.138,660.138,1233.0
2023-03-29 12:30:00,673.63,674.25,673.27,673.8,3009.0,660.491,661.0989,660.138,660.6577,3009.0
2023-03-29 12:40:00,673.78,674.37,673.73,674.37,1200.0,660.6381,661.2166,660.5891,661.2166,1200.0
2023-03-29 12:50:00,674.84,674.84,674.69,674.69,200.0,661.6774,661.6774,661.5303,661.5303,200.0
2023-03-29 13:00:00,674.99,675.35,674.99,675.35,200.0,661.8245,662.1775,661.8245,662.1775,200.0
2023-03-29 13:10:00,675.49,675.56,674.99,674.99,1000.0,662.3147,662.3834,661.8245,661.8245,1000.0
2023-03-29 13:20:00,674.72,675.12,674.71,675.12,400.0,661.5598,661.952,661.55,661.952,400.0
2023-03-29 13:30:00,675.54,675.54,674.48,674.49,1223.0,662.3638,662.3638,661.3244,661.3342,1223.0
2023-03-29 13:40:00,674.34,674.39,673.5,673.5,2400.0,661.1872,661.2362,660.3636,660.3636,2400.0
2023-03-29 13:50:00,673.68,674.23,673.47,674.0,930.0,660.54,661.0793,660.3341,660.8538,930.0
2023-03-29 14:00:00,674.21,674.27,673.72,674.04,1920.0,661.0597,661.1185,660.5793,660.893,1920.0
2023-03-29 14:10:00,674.23,674.43,673.5,673.79,1433.0,661.0793,661.2754,660.3636,660.6479,1433.0
2023-03-29 14:20:00,673.81,673.81,673.38,673.7,918.0,660.6675,660.6675,660.2459,660.5597,918.0
2023-03-29 14:30:00,673.22,674.15,673.22,674.15,1636.0,660.089,661.0009,660.089,661.0009,1636.0
2023-03-29 14:40:00,674.22,674.54,674.12,674.12,1500.0,661.0695,661.3833,660.9715,660.9715,1500.0
2023-03-29 14:50:00,674.43,674.62,673.69,674.12,2752.0,661.2754,661.4617,660.5498,660.9715,2752.0
2023-03-29 15:00:00,674.15,674.25,673.89,674.1,1311.0,661.0009,661.0989,660.7459,660.9518,1311.0
2023-03-29 15:10:00,674.23,674.6,674.23,674.48,1810.0,661.0793,661.4421,661.0793,661.3244,1810.0
2023-03-29 15:20:00,674.47,674.97,674.34,674.47,2619.0,661.3146,661.8049,661.1872,661.3146,2619.0
2023-03-29 15:30:00,674.61,674.88,674.37,674.88,1041.0,661.4519,661.7166,661.2166,661.7166,1041.0
2023-03-29 15:40:00,675.27,676.98,675.27,676.71,1651.0,662.099,663.7757,662.099,663.5109,1651.0
2023-03-29 15:50:00,676.54,676.54,674.7,675.06,12339.0,663.3443,663.3443,661.5401,661.8931,12339.0
2023-03-30 09:30:00,677.64,678.48,674.9,676.09,3564.0,664.4228,665.2464,661.7362,662.903,3564.0
2023-03-30 09:40:00,675.51,677.19,672.88,673.76,6078.0,662.3343,663.9816,659.7556,660.6185,6078.0
2023-03-30 09:50:00,673.83,673.85,671.7,673.17,3889.0,660.6871,660.7067,658.5987,660.04,3889.0
2023-03-30 10:00:00,674.04,674.87,674.04,674.47,367.0,660.893,661.7068,660.893,661.3146,367.0
2023-03-30 10:10:00,674.72,674.92,673.9,674.03,1600.0,661.5598,661.7559,660.7557,660.8832,1600.0
2023-03-30 10:20:00,673.89,675.42,673.73,675.42,1285.0,660.7459,662.2461,660.5891,662.2461,1285.0
2023-03-30 10:30:00,674.07,674.88,674.07,674.72,1106.0,660.9224,661.7166,660.9224,661.5598,1106.0
2023-03-30 10:40:00,674.14,674.39,673.61,673.62,1543.0,660.9911,661.2362,660.4714,660.4812,1543.0
2023-03-30 10:50:00,673.42,673.67,671.25,671.25,2332.0,660.2851,660.5302,658.1574,658.1574,2332.0
2023-03-30 11:00:00,671.95,673.17,671.95,673.17,846.0,658.8438,660.04,658.8438,660.04,846.0
2023-03-30 11:10:00,672.95,673.58,672.25,672.65,1541.0,659.8243,660.442,659.1379,659.5301,1541.0
2023-03-30 11:20:00,672.64,672.64,672.07,672.33,1000.0,659.5203,659.5203,658.9614,659.2164,1000.0
2023-03-30 11:30:00,672.33,672.33,671.18,671.19,1651.0,659.2164,659.2164,658.0888,658.0986,1651.0
2023-03-30 11:40:00,671.24,671.59,668.86,668.86,3780.0,658.1476,658.4908,655.8141,655.8141,3780.0
2023-03-30 11:50:00,668.79,669.74,668.23,669.58,3967.0,655.7454,656.6769,655.1963,656.52,3967.0
2023-03-30 12:00:00,669.38,670.13,669.04,669.63,1524.0,656.3239,657.0593,655.9905,656.569,1524.0
2023-03-30 12:10:00,670.31,670.58,669.62,669.85,1300.0,657.2358,657.5005,656.5592,656.7847,1300.0
2023-03-30 12:20:00,669.88,670.27,669.48,669.89,1900.0,656.8142,657.1966,656.422,656.824,1900.0
2023-03-30 12:30:00,670.09,670.09,668.78,668.85,1100.0,657.0201,657.0201,655.7356,655.8042,1100.0
2023-03-30 12:40:00,668.42,668.97,668.42,668.97,500.0,655.3826,655.9219,655.3826,655.9219,500.0
2023-03-30 12:50:00,669.06,669.46,668.79,669.15,2000.0,656.0102,656.4024,655.7454,656.0984,2000.0
2023-03-30 13:00:00,669.18,669.35,668.77,668.77,2000.0,656.1278,656.2945,655.7258,655.7258,2000.0
2023-03-30 13:10:00,667.89,668.86,667.89,668.22,900.0,654.863,655.8141,654.863,655.1865,900.0
2023-03-30 13:20:00,668.47,668.89,668.22,668.4,1102.0,655.4317,655.8435,655.1865,655.363,1102.0
2023-03-30 13:30:00,668.2,668.78,668.01,668.78,875.0,655.1669,655.7356,654.9806,655.7356,875.0
2023-03-30 13:40:00,669.04,670.85,668.8,670.72,7600.0,655.9905,657.7652,655.7552,657.6378,7600.0
2023-03-30 13:50:00,671.49,671.92,671.3,671.84,950.0,658.3928,658.8144,658.2065,658.7359,950.0
2023-03-30 14:00:00,671.67,672.7,671.67,672.7,420.0,658.5692,659.5792,658.5692,659.5792,420.0
2023-03-30 14:10:00,672.71,672.71,672.1,672.54,927.0,659.589,659.589,658.9909,659.4223,927.0
2023-03-30 14:20:00,672.35,672.64,672.34,672.64,400.0,659.236,659.5203,659.2262,659.5203,400.0
2023-03-30 14:30:00,672.71,673.06,672.0,672.0,400.0,659.589,659.9321,658.8928,658.8928,400.0
2023-03-30 14:40:00,672.12,672.12,671.35,671.35,735.0,659.0105,659.0105,658.2555,658.2555,735.0
2023-03-30 14:50:00,671.36,671.36,670.06,670.13,1700.0,658.2653,658.2653,656.9906,657.0593,1700.0
2023-03-30 15:00:00,670.04,670.04,669.49,669.49,502.0,656.971,656.971,656.4318,656.4318,502.0
2023-03-30 15:10:00,669.18,669.18,668.35,668.76,1802.0,656.1278,656.1278,655.314,655.716,1802.0
2023-03-30 15:20:00,668.75,669.72,668.61,669.72,3125.0,655.7062,656.6573,655.5689,656.6573,3125.0
2023-03-30 15:30:00,670.56,671.33,670.13,671.31,1110.0,657.4809,658.2359,657.0593,658.2163,1110.0
2023-03-30 15:40:00,671.42,671.74,671.23,671.35,5513.0,658.3241,658.6379,658.1378,658.2555,5513.0
2023-03-30 15:50:00,671.62,671.88,669.1,669.39,4808.0,658.5202,658.7751,656.0494,656.3337,4808.0
2023-03-31 09:30:00,673.3,674.32,672.81,674.32,3141.0,660.1675,661.1676,659.687,661.1676,3141.0
2023-03-31 09:40:00,674.92,677.92,674.15,677.8,3709.0,661.7559,664.6973,661.0009,664.5797,3709.0
2023-03-31 09:50:00,678.01,678.29,675.24,675.25,3000.0,664.7856,665.0601,662.0696,662.0794,3000.0
2023-03-31 10:00:00,677.03,677.2,676.36,676.77,800.0,663.8247,663.9914,663.1678,663.5698,800.0
2023-03-31 10:10:00,676.57,676.68,674.97,674.97,1001.0,663.3737,663.4815,661.8049,661.8049,1001.0
2023-03-31 10:20:00,675.88,676.5,675.39,676.42,1200.0,662.6971,663.305,662.2167,663.2266,1200.0
2023-03-31 10:30:00,675.85,676.2,674.75,674.75,975.0,662.6677,663.0109,661.5892,661.5892,975.0
2023-03-31 10:40:00,675.26,676.81,675.19,676.81,1350.0,662.0892,663.609,662.0206,663.609,1350.0
2023-03-31 10:50:00,677.01,677.69,676.56,677.48,1501.0,663.8051,664.4718,663.3639,664.2659,1501.0
2023-03-31 11:00:00,676.59,676.59,675.93,675.93,400.0,663.3933,663.3933,662.7462,662.7462,400.0
2023-03-31 11:10:00,676.48,677.59,676.48,677.59,836.0,663.2854,664.3738,663.2854,664.3738,836.0
2023-03-31 11:20:00,678.89,678.89,677.12,677.12,1100.0,665.6484,665.6484,663.9129,663.9129,1100.0
2023-03-31 11:30:00,677.15,677.24,676.44,676.92,1800.0,663.9424,664.0306,663.2462,663.7168,1800.0
2023-03-31 11:40:00,676.82,677.01,676.82,676.97,400.0,663.6188,663.8051,663.6188,663.7659,400.0
2023-03-31 11:50:00,676.67,676.67,675.32,675.83,3121.0,663.4717,663.4717,662.1481,662.6481,3121.0
2023-03-31 12:00:00,676.0,676.32,676.0,676.32,428.0,662.8148,663.1285,662.8148,663.1285,428.0
2023-03-31 12:10:00,676.85,680.92,676.55,680.92,6392.0,663.6482,667.6388,663.3541,667.6388,6392.0
2023-03-31 12:20:00,680.91,681.6,680.91,681.04,513.0,667.629,668.3056,667.629,667.7565,513.0
2023-03-31 12:30:00,680.42,680.42,678.83,679.46,702.0,667.1486,667.1486,665.5896,666.2073,702.0
2023-03-31 12:40:00,679.19,679.19,678.87,678.87,300.0,665.9426,665.9426,665.6288,665.6288,300.0
2023-03-31 12:50:00,678.47,679.02,678.24,679.01,1447.0,665.2366,665.7759,665.0111,665.7661,1447.0
2023-03-31 13:00:00,678.34,678.73,677.44,678.67,1375.0,665.1091,665.4915,664.2267,665.4327,1375.0
2023-03-31 13:10:00,678.16,678.35,677.89,678.0,2588.0,664.9327,665.119,664.6679,664.7758,2588.0
2023-03-31 13:20:00,678.0,678.0,677.9,677.91,200.0,664.7758,664.7758,664.6777,664.6875,200.0
2023-03-31 13:30:00,678.29,678.83,678.29,678.83,331.0,665.0601,665.5896,665.0601,665.5896,331.0
2023-03-31 13:40:00,680.01,680.53,680.01,680.14,400.0,666.7466,667.2564,666.7466,666.874,400.0
2023-03-31 13:50:00,679.33,679.37,678.81,679.37,600.0,666.0798,666.1191,665.57,666.1191,600.0
2023-03-31 14:00:00,679.69,680.57,679.53,680.57,300.0,666.4328,667.2957,666.2759,667.2957,300.0
2023-03-31 14:10:00,680.08,680.08,679.98,679.98,200.0,666.8152,666.8152,666.7172,666.7172,200.0
2023-03-31 14:20:00,679.97,680.24,678.96,680.04,1100.0,666.7074,666.9721,665.7171,666.776,1100.0
2023-03-31 14:30:00,679.94,681.08,679.67,680.0,2417.0,666.6779,667.7957,666.4132,666.7368,2417.0
2023-03-31 14:40:00,680.02,681.43,679.91,681.43,1190.0,666.7564,668.1389,666.6485,668.1389,1190.0
2023-03-31 14:50:00,681.07,681.53,681.07,681.53,500.0,667.7859,668.2369,667.7859,668.2369,500.0
2023-03-31 15:00:00,682.26,683.51,682.26,682.5,1010.0,668.9527,670.1783,668.9527,669.188,1010.0
2023-03-31 15:10:00,682.18,683.31,682.02,683.31,2060.0,668.8742,669.9822,668.7174,669.9822,2060.0
2023-03-31 15:20:00,683.46,684.61,683.31,684.03,1306.0,670.1293,671.2569,669.9822,670.6882,1306.0
2023-03-31 15:30:00,684.83,685.27,683.71,684.65,4709.0,671.4726,671.904,670.3744,671.2961,4709.0
2023-03-31 15:40:00,684.88,685.71,684.49,685.56,7623.0,671.5216,672.3354,671.1392,672.1883,7623.0
2023-03-31 15:50:00,685.72,689.74,685.46,688.64,34082.0,672.3452,676.2868,672.0903,675.2082,34082.0
2023-04-03 09:30:00,685.16,686.79,684.99,685.23,4866.0,671.7961,673.3943,671.6294,671.8648,4866.0
2023-04-03 09:40:00,686.21,687.2,686.21,687.2,200.0,672.8256,673.7963,672.8256,673.7963,200.0
2023-04-03 09:50:00,685.25,686.04,684.79,685.25,3645.0,671.8844,672.659,671.4333,671.8844,3645.0
2023-04-03 10:00:00,686.27,687.1,685.27,686.97,1944.0,672.8845,673.6983,671.904,673.5708,1944.0
2023-04-03 10:10:00,685.91,686.38,685.91,686.15,988.0,672.5315,672.9923,672.5315,672.7668,988.0
2023-04-03 10:20:00,686.67,687.05,686.0,686.5,1100.0,673.2767,673.6493,672.6197,673.11,1100.0
2023-04-03 10:30:00,686.8,686.82,685.98,686.47,2000.0,673.4041,673.4237,672.6001,673.0806,2000.0
2023-04-03 10:40:00,686.0,686.2,685.42,685.87,1296.0,672.6197,672.8158,672.0511,672.4923,1296.0
2023-04-03 10:50:00,685.49,685.71,682.09,682.14,5900.0,672.1197,672.3354,668.786,668.835,5900.0
2023-04-03 11:00:00,681.37,681.67,679.26,679.48,2567.0,668.08,668.3742,666.0112,666.2269,2567.0
2023-04-03 11:10:00,679.78,679.98,677.3,679.35,1720.0,666.5211,666.7172,664.0894,666.0994,1720.0
2023-04-03 11:20:00,680.1,680.77,680.09,680.61,900.0,666.8348,667.4918,666.825,667.3349,900.0
2023-04-03 11:30:00,680.26,681.99,680.26,681.99,800.0,666.9917,668.688,666.9917,668.688,800.0
2023-04-03 11:40:00,681.57,681.57,679.91,680.49,1900.0,668.2761,668.2761,666.6485,667.2172,1900.0
2023-04-03 11:50:00,679.66,679.66,679.48,679.51,400.0,666.4034,666.4034,666.2269,666.2563,400.0
2023-04-03 12:00:00,679.67,681.11,679.67,680.77,2300.0,666.4132,667.8251,666.4132,667.4918,2300.0
2023-04-03 12:10:00,681.71,681.88,681.7,681.88,600.0,668.4134,668.5801,668.4036,668.5801,600.0
2023-04-03 12:20:00,681.6,681.88,680.73,681.88,1000.0,668.3056,668.5801,667.4525,668.5801,1000.0
2023-04-03 12:30:00,681.88,681.88,681.88,681.88,0.0,668.5801,668.5801,668.5801,668.5801,0.0
2023-04-03 12:40:00,681.77,682.05,681.77,681.98,900.0,668.4722,668.7468,668.4722,668.6782,900.0
2023-04-03 12:50:00,682.28,682.51,682.15,682.15,509.0,668.9723,669.1978,668.8448,668.8448,509.0
2023-04-03 13:00:00,681.97,683.46,681.92,683.14,1357.0,668.6683,670.1293,668.6193,669.8155,1357.0
2023-04-03 13:10:00,683.31,684.17,683.31,684.16,1500.0,669.9822,670.8254,669.9822,670.8156,1500.0
2023-04-03 13:20:00,683.92,683.92,682.97,682.97,300.0,670.5803,670.5803,669.6488,669.6488,300.0
2023-04-03 13:30:00,682.23,682.29,681.84,681.85,600.0,668.9233,668.9821,668.5409,668.5507,600.0
2023-04-03 13:40:00,681.85,681.85,681.13,681.58,1000.0,668.5507,668.5507,667.8447,668.286,1000.0
2023-04-03 13:50:00,681.65,681.85,681.47,681.85,800.0,668.3546,668.5507,668.1781,668.5507,800.0
2023-04-03 14:00:00,682.16,682.17,680.78,681.93,2706.0,668.8546,668.8644,667.5016,668.6291,2706.0
2023-04-03 14:10:00,682.01,682.14,680.82,681.07,2404.0,668.7076,668.835,667.5408,667.7859,2404.0
2023-04-03 14:20:00,680.71,681.08,680.43,680.89,1000.0,667.4329,667.7957,667.1584,667.6094,1000.0
2023-04-03 14:30:00,681.11,681.42,680.88,681.14,1124.0,667.8251,668.1291,667.5996,667.8545,1124.0
2023-04-03 14:40:00,681.14,681.14,680.09,680.71,2836.0,667.8545,667.8545,666.825,667.4329,2836.0
2023-04-03 14:50:00,680.79,681.08,680.76,680.97,1500.0,667.5114,667.7957,667.4819,667.6879,1500.0
2023-04-03 15:00:00,681.18,682.06,680.89,681.77,3404.0,667.8938,668.7566,667.6094,668.4722,3404.0
2023-04-03 15:10:00,681.78,682.16,680.7,680.7,4124.0,668.4821,668.8546,667.4231,667.4231,4124.0
2023-04-03 15:20:00,680.68,682.23,680.68,682.2,3900.0,667.4035,668.9233,667.4035,668.8939,3900.0
2023-04-03 15:30:00,682.21,682.35,680.95,680.95,3598.0,668.9037,669.0409,667.6682,667.6682,3598.0
2023-04-03 15:40:00,680.75,681.04,680.22,680.58,2600.0,667.4721,667.7565,666.9525,667.3055,2600.0
2023-04-03 15:50:00,680.58,682.88,680.09,682.88,22106.0,667.3055,669.5606,666.825,669.5606,22106.0
2023-04-04 09:30:00,681.97,686.7,681.97,686.04,4401.0,668.6683,673.3061,668.6683,672.659,4401.0
2023-04-04 09:40:00,684.71,684.71,681.2,682.72,914.0,671.3549,671.3549,667.9134,669.4037,914.0
2023-04-04 09:50:00,682.34,683.16,679.0,680.37,2303.0,669.0311,669.8351,665.7563,667.0996,2303.0
2023-04-04 10:00:00,679.31,682.26,675.5,675.5,9229.0,666.0602,668.9527,662.3245,662.3245,9229.0
2023-04-04 10:10:00,675.42,675.42,671.81,671.99,2106.0,662.2461,662.2461,658.7065,658.883,2106.0
2023-04-04 10:20:00,671.86,673.59,671.85,672.32,3883.0,658.7555,660.4518,658.7457,659.2066,3883.0
2023-04-04 10:30:00,671.79,673.0,671.0,671.0,947.0,658.6869,659.8733,657.9123,657.9123,947.0
2023-04-04 10:40:00,670.79,670.79,668.27,668.47,3128.0,657.7064,657.7064,655.2356,655.4317,3128.0
2023-04-04 10:50:00,669.4,670.12,667.99,667.99,2343.0,656.3435,657.0495,654.961,654.961,2343.0
2023-04-04 11:00:00,666.84,667.46,666.37,666.56,3398.0,653.8335,654.4414,653.3726,653.5589,3398.0
2023-04-04 11:10:00,666.45,666.45,664.1,664.1,2000.0,653.4511,653.4511,651.1469,651.1469,2000.0
2023-04-04 11:20:00,664.4,665.32,664.22,665.32,4600.0,651.441,652.3431,651.2646,652.3431,4600.0
2023-04-04 11:30:00,665.31,665.31,662.89,662.89,2737.0,652.3333,652.3333,649.9605,649.9605,2737.0
2023-04-04 11:40:00,662.88,662.88,661.35,661.35,12058.0,649.9507,649.9507,648.4505,648.4505,12058.0
2023-04-04 11:50:00,658.6,658.71,657.37,657.37,1887.0,645.7542,645.862,644.5482,644.5482,1887.0
2023-04-04 12:00:00,657.96,659.47,657.56,657.56,2065.0,645.1267,646.6072,644.7345,644.7345,2065.0
2023-04-04 12:10:00,658.38,658.64,657.56,658.64,705.0,645.5385,645.7934,644.7345,645.7934,705.0
2023-04-04 12:20:00,658.27,660.27,658.27,660.27,1460.0,645.4306,647.3916,645.4306,647.3916,1460.0
2023-04-04 12:30:00,660.33,661.22,659.95,661.12,1705.0,647.4504,648.3231,647.0778,648.225,1705.0
2023-04-04 12:40:00,661.04,661.24,659.65,659.65,1958.0,648.1466,648.3427,646.7837,646.7837,1958.0
2023-04-04 12:50:00,659.93,659.98,659.42,659.42,608.0,647.0582,647.1073,646.5582,646.5582,608.0
2023-04-04 13:00:00,659.32,661.25,658.91,661.09,2444.0,646.4601,648.3525,646.0581,648.1956,2444.0
2023-04-04 13:10:00,659.59,660.91,659.59,660.63,1611.0,646.7249,648.0191,646.7249,647.7446,1611.0
2023-04-04 13:20:00,660.15,660.33,659.68,660.14,400.0,647.2739,647.4504,646.8131,647.2641,400.0
2023-04-04 13:30:00,660.16,660.16,659.11,659.11,1520.0,647.2837,647.2837,646.2542,646.2542,1520.0
2023-04-04 13:40:00,659.66,659.66,657.46,657.94,3283.0,646.7935,646.7935,644.6364,645.107,3283.0
2023-04-04 13:50:00,657.92,657.94,656.62,657.06,1937.0,645.0874,645.107,643.8128,644.2442,1937.0
2023-04-04 14:00:00,656.69,657.79,656.45,657.79,1500.0,643.8814,644.96,643.6461,644.96,1500.0
2023-04-04 14:10:00,657.94,657.95,657.54,657.54,800.0,645.107,645.1168,644.7148,644.7148,800.0
2023-04-04 14:20:00,657.24,657.24,655.9,655.9,900.0,644.4207,644.4207,643.1068,643.1068,900.0
2023-04-04 14:30:00,655.54,656.3,654.46,656.3,4019.0,642.7539,643.499,641.6949,643.499,4019.0
2023-04-04 14:40:00,656.79,656.8,655.98,655.98,700.0,643.9795,643.9893,643.1853,643.1853,700.0
2023-04-04 14:50:00,656.2,656.46,654.41,656.0,3065.0,643.401,643.6559,641.6459,643.2049,3065.0
2023-04-04 15:00:00,655.82,657.7,655.8,656.17,5050.0,643.0284,644.8717,643.0088,643.3716,5050.0
2023-04-04 15:10:00,656.55,656.55,655.13,655.19,1400.0,643.7442,643.7442,642.3519,642.4107,1400.0
2023-04-04 15:20:00,655.04,655.04,653.5,653.79,2375.0,642.2636,642.2636,640.7536,641.038,2375.0
2023-04-04 15:30:00,653.65,653.65,652.8,653.43,2712.0,640.9007,640.9007,640.0673,640.685,2712.0
2023-04-04 15:40:00,654.1,654.81,652.89,654.81,6096.0,641.3419,642.0381,640.1555,642.0381,6096.0
2023-04-04 15:50:00,654.73,656.98,654.7,656.26,27927.0,641.9597,644.1658,641.9302,643.4598,27927.0
2023-04-05 09:30:00,650.57,653.17,650.39,651.48,4025.0,637.8808,640.4301,637.7043,638.773,4025.0
2023-04-05 09:40:00,651.27,652.28,650.46,651.51,7219.0,638.5671,639.5574,637.7729,638.8025,7219.0
2023-04-05 09:50:00,650.99,651.94,650.93,651.94,400.0,638.2926,639.2241,638.2338,639.2241,400.0
2023-04-05 10:00:00,652.07,652.78,649.5,650.37,2934.0,639.3515,640.0477,636.8317,637.6847,2934.0
2023-04-05 10:10:00,649.97,649.97,647.39,647.74,2655.0,637.2925,637.2925,634.7628,635.106,2655.0
2023-04-05 10:20:00,648.01,649.16,646.34,646.35,3123.0,635.3707,636.4983,633.7333,633.7431,3123.0
2023-04-05 10:30:00,646.54,648.34,646.53,647.39,2904.0,633.9294,635.6943,633.9196,634.7628,2904.0
2023-04-05 10:40:00,647.19,647.19,643.57,644.51,2200.0,634.5667,634.5667,631.0173,631.939,2200.0
2023-04-05 10:50:00,644.14,646.42,644.02,646.42,3415.0,631.5762,633.8117,631.4586,633.8117,3415.0
2023-04-05 11:00:00,646.55,646.55,645.4,645.67,3793.0,633.9392,633.9392,632.8116,633.0764,3793.0
2023-04-05 11:10:00,645.39,648.08,645.39,646.21,4420.0,632.8018,635.4394,632.8018,633.6058,4420.0
2023-04-05 11:20:00,646.52,646.52,644.6,644.6,2979.0,633.9098,633.9098,632.0272,632.0272,2979.0
2023-04-05 11:30:00,644.86,646.12,644.09,644.09,2541.0,632.2822,633.5176,631.5272,631.5272,2541.0
2023-04-05 11:40:00,644.52,644.52,642.9,643.0,9879.0,631.9488,631.9488,630.3604,630.4584,9879.0
2023-04-05 11:50:00,642.83,643.34,641.62,641.93,4200.0,630.2918,630.7918,629.1054,629.4093,4200.0
2023-04-05 12:00:00,641.69,642.32,641.36,641.66,4286.0,629.174,629.7917,628.8504,629.1446,4286.0
2023-04-05 12:10:00,641.66,641.66,640.27,641.02,4591.0,629.1446,629.1446,627.7817,628.5171,4591.0
2023-04-05 12:20:00,640.99,640.99,637.0,637.7,5887.0,628.4877,628.4877,624.5755,625.2618,5887.0
2023-04-05 12:30:00,637.36,637.36,634.13,634.13,4772.0,624.9285,624.9285,621.7615,621.7615,4772.0
2023-04-05 12:40:00,633.75,633.9,632.26,633.03,10677.0,621.3889,621.5359,619.9279,620.6829,10677.0
2023-04-05 12:50:00,632.95,634.87,632.95,634.74,2783.0,620.6045,622.487,620.6045,622.3596,2783.0
2023-04-05 13:00:00,634.91,636.08,634.91,635.33,3200.0,622.5262,623.6734,622.5262,622.938,3200.0
2023-04-05 13:10:00,635.06,635.78,635.06,635.78,2345.0,622.6733,623.3793,622.6733,623.3793,2345.0
2023-04-05 13:20:00,635.61,636.08,635.02,635.21,2433.0,623.2126,623.6734,622.6341,622.8204,2433.0
2023-04-05 13:30:00,634.44,634.99,633.98,634.81,2065.0,622.0654,622.6047,621.6144,622.4282,2065.0
2023-04-05 13:40:00,634.98,634.98,633.58,633.76,4266.0,622.5949,622.5949,621.2222,621.3987,4266.0
2023-04-05 13:50:00,634.13,638.33,633.97,638.33,3596.0,621.7615,625.8795,621.6046,625.8795,3596.0
2023-04-05 14:00:00,638.6,640.13,638.07,638.69,3191.0,626.1443,627.6444,625.6246,626.2325,3191.0
2023-04-05 14:10:00,638.15,638.15,636.59,637.97,2014.0,625.703,625.703,624.1735,625.5266,2014.0
2023-04-05 14:20:00,637.66,637.7,636.92,637.24,3023.0,625.2226,625.2618,624.497,624.8108,3023.0
2023-04-05 14:30:00,638.0,638.69,637.99,638.32,1000.0,625.556,626.2325,625.5462,625.8697,1000.0
2023-04-05 14:40:00,637.99,639.07,637.65,638.84,2402.0,625.5462,626.6051,625.2128,626.3796,2402.0
2023-04-05 14:50:00,638.7,640.58,638.7,639.74,3474.0,626.2423,628.0856,626.2423,627.262,3474.0
2023-04-05 15:00:00,639.46,640.52,639.46,640.28,3044.0,626.9875,628.0268,626.9875,627.7915,3044.0
2023-04-05 15:10:00,640.55,641.45,640.11,640.65,3800.0,628.0562,628.9387,627.6248,628.1543,3800.0
2023-04-05 15:20:00,640.63,642.62,640.44,642.22,3997.0,628.1347,630.0859,627.9484,629.6937,3997.0
2023-04-05 15:30:00,641.92,642.66,641.9,642.66,7092.0,629.3995,630.1251,629.3799,630.1251,7092.0
2023-04-05 15:40:00,642.72,644.69,642.0,643.78,16224.0,630.1839,632.1155,629.478,631.2232,16224.0
2023-04-05 15:50:00,644.4,646.34,644.28,646.31,30721.0,631.8311,633.7333,631.7135,633.7039,30721.0
2023-04-06 09:30:00,642.0,644.05,637.42,640.03,4851.0,629.478,631.488,624.9873,627.5464,4851.0
2023-04-06 09:40:00,640.38,642.78,640.37,642.57,1400.0,627.8895,630.2427,627.8797,630.0368,1400.0
2023-04-06 09:50:00,641.41,643.88,640.7,642.52,2458.0,628.8995,631.3213,628.2033,629.9878,2458.0
2023-04-06 10:00:00,642.9,644.57,642.51,644.57,3470.0,630.3604,631.9978,629.978,631.9978,3470.0
2023-04-06 10:10:00,645.36,648.57,645.05,648.17,6217.0,632.7724,635.9198,632.4685,635.5276,6217.0
2023-04-06 10:20:00,648.09,648.09,646.04,646.99,2200.0,635.4492,635.4492,633.4392,634.3706,2200.0
2023-04-06 10:30:00,647.27,647.28,644.32,644.4,2730.0,634.6452,634.655,631.7527,631.8311,2730.0
2023-04-06 10:40:00,643.56,643.75,641.97,643.38,2200.0,631.0075,631.1938,629.4485,630.831,2200.0
2023-04-06 10:50:00,643.71,643.71,641.17,641.94,4560.0,631.1546,631.1546,628.6641,629.4191,4560.0
2023-04-06 11:00:00,641.96,642.8,641.12,642.78,3000.0,629.4387,630.2623,628.6151,630.2427,3000.0
2023-04-06 11:10:00,642.81,643.77,642.68,643.44,1300.0,630.2722,631.2134,630.1447,630.8899,1300.0
2023-04-06 11:20:00,643.18,643.18,641.54,642.59,1700.0,630.6349,630.6349,629.0269,630.0564,1700.0
2023-04-06 11:30:00,642.49,642.78,642.47,642.77,600.0,629.9584,630.2427,629.9388,630.2329,600.0
2023-04-06 11:40:00,641.97,644.39,641.77,644.39,2003.0,629.4485,631.8213,629.2524,631.8213,2003.0
2023-04-06 11:50:00,643.88,644.69,643.88,644.47,1253.0,631.3213,632.1155,631.3213,631.8998,1253.0
2023-04-06 12:00:00,644.51,645.23,644.04,644.04,2795.0,631.939,632.645,631.4782,631.4782,2795.0
2023-04-06 12:10:00,644.18,644.39,643.84,643.85,1150.0,631.6154,631.8213,631.2821,631.2919,1150.0
2023-04-06 12:20:00,643.99,643.99,642.1,643.04,7023.0,631.4291,631.4291,629.576,630.4977,7023.0
2023-04-06 12:30:00,643.47,643.82,642.93,642.94,612.0,630.9193,631.2625,630.3898,630.3996,612.0
2023-04-06 12:40:00,642.41,642.42,641.6,642.05,700.0,629.88,629.8898,629.0858,629.527,700.0
2023-04-06 12:50:00,642.2,642.54,641.03,641.04,2207.0,629.674,630.0074,628.5269,628.5367,2207.0
2023-04-06 13:00:00,640.91,641.82,640.91,641.63,1940.0,628.4092,629.3015,628.4092,629.1152,1940.0
2023-04-06 13:10:00,641.68,642.02,641.6,641.71,1113.0,629.1642,629.4976,629.0858,629.1936,1113.0
2023-04-06 13:20:00,641.73,642.28,641.54,641.88,1700.0,629.2132,629.7525,629.0269,629.3603,1700.0
2023-04-06 13:30:00,641.87,642.12,641.44,641.89,1400.0,629.3505,629.5956,628.9289,629.3701,1400.0
2023-04-06 13:40:00,641.9,642.23,641.3,641.59,2189.0,629.3799,629.7035,628.7916,629.0759,2189.0
2023-04-06 13:50:00,640.94,640.96,639.49,639.49,2233.0,628.4386,628.4582,627.0169,627.0169,2233.0
2023-04-06 14:00:00,639.77,641.87,639.75,641.82,1813.0,627.2914,629.3505,627.2718,629.3015,1813.0
2023-04-06 14:10:00,641.88,642.72,641.6,642.51,1729.0,629.3603,630.1839,629.0858,629.978,1729.0
2023-04-06 14:20:00,642.49,642.68,642.06,642.37,2065.0,629.9584,630.1447,629.5368,629.8407,2065.0
2023-04-06 14:30:00,642.57,643.0,642.41,642.45,3800.0,630.0368,630.4584,629.88,629.9192,3800.0
2023-04-06 14:40:00,642.59,642.86,642.12,642.8,1828.0,630.0564,630.3212,629.5956,630.2623,1828.0
2023-04-06 14:50:00,642.5,642.51,641.53,641.72,3110.0,629.9682,629.978,629.0171,629.2034,3110.0
2023-04-06 15:00:00,641.74,642.0,640.81,640.81,2246.0,629.223,629.478,628.3112,628.3112,2246.0
2023-04-06 15:10:00,640.76,641.34,640.38,640.51,4588.0,628.2621,628.8308,627.8895,628.017,4588.0
2023-04-06 15:20:00,640.49,640.75,639.7,640.4,5105.0,627.9974,628.2523,627.2228,627.9092,5105.0
2023-04-06 15:30:00,640.3,641.07,640.21,640.57,5110.0,627.8111,628.5661,627.7229,628.0758,5110.0
2023-04-06 15:40:00,640.57,640.86,639.91,640.05,11598.0,628.0758,628.3602,627.4287,627.566,11598.0
2023-04-06 15:50:00,640.18,642.0,639.88,641.61,19898.0,627.6934,629.478,627.3993,629.0956,19898.0
2023-04-10 09:30:00,641.3,643.99,639.59,643.99,3923.0,628.7916,631.4291,627.115,631.4291,3923.0
2023-04-10 09:40:00,644.11,646.61,644.0,644.46,2277.0,631.5468,633.998,631.4389,631.89,2277.0
2023-04-10 09:50:00,644.0,644.0,642.23,642.23,2000.0,631.4389,631.4389,629.7035,629.7035,2000.0
2023-04-10 10:00:00,643.12,645.46,643.06,645.08,2935.0,630.5761,632.8705,630.5173,632.4979,2935.0
2023-04-10 10:10:00,646.31,647.23,645.87,646.83,2504.0,633.7039,634.6059,633.2725,634.2137,2504.0
2023-04-10 10:20:00,646.22,646.22,645.15,646.05,3305.0,633.6156,633.6156,632.5665,633.449,3305.0
2023-04-10 10:30:00,646.32,649.04,646.32,648.96,1800.0,633.7137,636.3806,633.7137,636.3022,1800.0
2023-04-10 10:40:00,648.39,648.39,647.63,648.3,1521.0,635.7433,635.7433,634.9981,635.6551,1521.0
2023-04-10 10:50:00,648.06,648.34,647.97,648.09,1700.0,635.4198,635.6943,635.3315,635.4492,1700.0
2023-04-10 11:00:00,647.91,647.98,647.21,647.69,2870.0,635.2727,635.3413,634.5863,635.057,2870.0
2023-04-10 11:10:00,647.75,648.11,647.37,648.11,1869.0,635.1158,635.4688,634.7432,635.4688,1869.0
2023-04-10 11:20:00,647.89,648.45,647.82,648.33,2019.0,635.2531,635.8021,635.1844,635.6845,2019.0
2023-04-10 11:30:00,649.25,650.03,648.92,648.92,753.0,636.5865,637.3513,636.263,636.263,753.0
2023-04-10 11:40:00,648.5,648.83,648.5,648.51,1002.0,635.8512,636.1747,635.8512,635.861,1002.0
2023-04-10 11:50:00,648.38,649.29,648.26,648.85,2308.0,635.7335,636.6258,635.6159,636.1943,2308.0
2023-04-10 12:00:00,649.08,649.08,648.74,648.78,917.0,636.4199,636.4199,636.0865,636.1257,917.0
2023-04-10 12:10:00,648.88,649.5,648.82,649.31,1428.0,636.2238,636.8317,636.1649,636.6454,1428.0
2023-04-10 12:20:00,649.51,650.27,649.51,650.26,909.0,636.8415,637.5866,636.8415,637.5768,909.0
2023-04-10 12:30:00,651.45,652.38,651.13,652.38,3440.0,638.7436,639.6555,638.4299,639.6555,3440.0
2023-04-10 12:40:00,652.72,653.59,652.69,653.59,3006.0,639.9889,640.8419,639.9594,640.8419,3006.0
2023-04-10 12:50:00,653.08,653.33,652.92,653.11,1023.0,640.3418,640.587,640.185,640.3713,1023.0
2023-04-10 13:00:00,653.46,653.61,652.72,652.89,1748.0,640.7144,640.8615,639.9889,640.1555,1748.0
2023-04-10 13:10:00,652.28,652.28,652.22,652.22,300.0,639.5574,639.5574,639.4986,639.4986,300.0
2023-04-10 13:20:00,651.64,652.15,651.4,651.57,2221.0,638.9299,639.43,638.6946,638.8613,2221.0
2023-04-10 13:30:00,651.65,652.11,650.43,650.43,1200.0,638.9397,639.3908,637.7435,637.7435,1200.0
2023-04-10 13:40:00,650.31,651.69,650.14,651.62,1500.0,637.6259,638.9789,637.4592,638.9103,1500.0
2023-04-10 13:50:00,651.43,651.43,650.38,651.08,1293.0,638.724,638.724,637.6945,638.3808,1293.0
2023-04-10 14:00:00,651.08,651.08,651.08,651.08,0.0,638.3808,638.3808,638.3808,638.3808,0.0
2023-04-10 14:10:00,650.55,651.66,650.55,650.98,2113.0,637.8612,638.9495,637.8612,638.2828,2113.0
2023-04-10 14:20:00,651.48,651.48,651.07,651.44,500.0,638.773,638.773,638.371,638.7338,500.0
2023-04-10 14:30:00,651.53,652.11,651.43,651.43,1034.0,638.8221,639.3908,638.724,638.724,1034.0
2023-04-10 14:40:00,651.35,651.35,651.3,651.3,378.0,638.6456,638.6456,638.5966,638.5966,378.0
2023-04-10 14:50:00,651.31,651.45,650.9,651.28,1400.0,638.6064,638.7436,638.2044,638.5769,1400.0
2023-04-10 15:00:00,651.2,651.2,650.9,651.0,500.0,638.4985,638.4985,638.2044,638.3024,500.0
2023-04-10 15:10:00,651.07,651.14,650.83,650.84,901.0,638.371,638.4397,638.1357,638.1455,901.0
2023-04-10 15:20:00,650.77,651.43,650.67,651.25,4707.0,638.0769,638.724,637.9788,638.5475,4707.0
2023-04-10 15:30:00,650.46,650.46,649.62,650.1,3494.0,637.7729,637.7729,636.9493,637.42,3494.0
2023-04-10 15:40:00,650.45,651.55,650.39,651.21,3810.0,637.7631,638.8417,637.7043,638.5083,3810.0
2023-04-10 15:50:00,650.92,651.79,650.4,651.4,13573.0,638.224,639.077,637.7141,638.6946,13573.0
2023-04-11 09:30:00,652.28,654.17,652.25,652.62,9532.0,639.5574,641.4106,639.528,639.8908,9532.0
2023-04-11 09:40:00,654.14,655.38,654.14,654.73,900.0,641.3812,642.597,641.3812,641.9597,900.0
2023-04-11 09:50:00,655.3,655.99,652.86,652.9,4994.0,642.5185,643.1951,640.1261,640.1653,4994.0
2023-04-11 10:00:00,652.15,653.71,651.92,652.55,8798.0,639.43,640.9596,639.2045,639.8222,8798.0
2023-04-11 10:10:00,652.21,652.23,652.21,652.23,200.0,639.4888,639.5084,639.4888,639.5084,200.0
2023-04-11 10:20:00,652.31,652.67,650.61,650.61,3154.0,639.5869,639.9398,637.92,637.92,3154.0
2023-04-11 10:30:00,650.84,651.43,650.14,650.62,3932.0,638.1455,638.724,637.4592,637.9298,3932.0
2023-04-11 10:40:00,650.66,651.41,649.46,650.12,1900.0,637.969,638.7044,636.7924,637.4396,1900.0
2023-04-11 10:50:00,650.75,650.85,650.12,650.12,1200.0,638.0573,638.1553,637.4396,637.4396,1200.0
2023-04-11 11:00:00,650.28,651.25,650.28,651.24,500.0,637.5965,638.5475,637.5965,638.5377,500.0
2023-04-11 11:10:00,650.95,651.07,650.1,651.07,1858.0,638.2534,638.371,637.42,638.371,1858.0
2023-04-11 11:20:00,651.42,653.26,651.41,653.11,1850.0,638.7142,640.5183,638.7044,640.3713,1850.0
2023-04-11 11:30:00,652.93,653.51,652.72,653.17,941.0,640.1948,640.7635,639.9889,640.4301,941.0
2023-04-11 11:40:00,653.44,653.81,652.77,653.64,1652.0,640.6948,641.0576,640.0379,640.8909,1652.0
2023-04-11 11:50:00,653.71,653.94,653.33,653.94,500.0,640.9596,641.1851,640.587,641.1851,500.0
2023-04-11 12:00:00,653.28,653.28,652.72,653.01,900.0,640.5379,640.5379,639.9889,640.2732,900.0
2023-04-11 12:10:00,653.27,653.72,653.24,653.5,1007.0,640.5281,640.9694,640.4987,640.7536,1007.0
2023-04-11 12:20:00,653.77,653.78,653.59,653.59,200.0,641.0184,641.0282,640.8419,640.8419,200.0
2023-04-11 12:30:00,653.54,653.54,652.13,652.13,1200.0,640.7929,640.7929,639.4104,639.4104,1200.0
2023-04-11 12:40:00,651.68,652.95,651.56,652.95,1800.0,638.9691,640.2144,638.8515,640.2144,1800.0
2023-04-11 12:50:00,652.82,653.63,652.79,653.6,4251.0,640.0869,640.8811,640.0575,640.8517,4251.0
2023-04-11 13:00:00,653.8,654.37,653.76,654.37,1000.0,641.0478,641.6067,641.0086,641.6067,1000.0
2023-04-11 13:10:00,654.66,654.66,653.36,653.38,2703.0,641.891,641.891,640.6164,640.636,2703.0
2023-04-11 13:20:00,653.66,653.8,652.84,653.2,3051.0,640.9105,641.0478,640.1065,640.4595,3051.0
2023-04-11 13:30:00,652.32,652.34,652.31,652.34,300.0,639.5967,639.6163,639.5869,639.6163,300.0
2023-04-11 13:40:00,652.67,652.7,652.31,652.68,800.0,639.9398,639.9692,639.5869,639.9496,800.0
2023-04-11 13:50:00,652.47,653.22,652.3,653.11,851.0,639.7437,640.4791,639.5771,640.3713,851.0
2023-04-11 14:00:00,654.28,654.28,653.54,653.54,611.0,641.5184,641.5184,640.7929,640.7929,611.0
2023-04-11 14:10:00,653.68,653.96,652.55,653.75,4244.0,640.9301,641.2047,639.8222,640.9988,4244.0
2023-04-11 14:20:00,654.09,654.19,653.5,653.95,4634.0,641.3321,641.4302,640.7536,641.1949,4634.0
2023-04-11 14:30:00,654.16,654.49,653.25,653.25,1218.0,641.4008,641.7243,640.5085,640.5085,1218.0
2023-04-11 14:40:00,653.16,654.52,653.15,653.82,4383.0,640.4203,641.7538,640.4105,641.0674,4383.0
2023-04-11 14:50:00,653.2,654.76,653.19,654.76,1145.0,640.4595,641.9891,640.4497,641.9891,1145.0
2023-04-11 15:00:00,654.0,654.04,652.13,652.56,4666.0,641.2439,641.2831,639.4104,639.832,4666.0
2023-04-11 15:10:00,652.26,653.57,652.18,653.52,1200.0,639.5378,640.8223,639.4594,640.7733,1200.0
2023-04-11 15:20:00,653.37,653.46,652.47,652.67,3037.0,640.6262,640.7144,639.7437,639.9398,3037.0
2023-04-11 15:30:00,652.6,652.96,651.37,651.37,4000.0,639.8712,640.2242,638.6652,638.6652,4000.0
2023-04-11 15:40:00,651.24,651.3,648.54,649.3,7349.0,638.5377,638.5966,635.8904,636.6356,7349.0
2023-04-11 15:50:00,649.05,649.21,647.18,648.65,16997.0,636.3904,636.5473,634.5569,635.9982,16997.0
2023-04-12 09:30:00,654.39,654.39,653.11,653.11,3113.0,641.6263,641.6263,640.3713,640.3713,3113.0
2023-04-12 09:40:00,654.37,655.0,650.72,652.81,2991.0,641.6067,642.2244,638.0279,640.0771,2991.0
2023-04-12 09:50:00,652.09,655.25,651.51,654.89,2566.0,639.3711,642.4695,638.8025,642.1165,2566.0
2023-04-12 10:00:00,655.05,658.27,653.79,658.27,2189.0,642.2734,645.4306,641.038,645.4306,2189.0
2023-04-12 10:10:00,657.96,659.13,657.96,659.13,800.0,645.1267,646.2738,645.1267,646.2738,800.0
2023-04-12 10:20:00,660.12,661.71,659.84,660.46,5189.0,647.2445,648.8035,646.97,647.5779,5189.0
2023-04-12 10:30:00,662.8,662.8,659.95,659.95,2123.0,649.8723,649.8723,647.0778,647.0778,2123.0
2023-04-12 10:40:00,660.76,663.87,660.58,663.87,3024.0,647.872,650.9214,647.6956,650.9214,3024.0
2023-04-12 10:50:00,663.87,663.87,661.3,661.88,2905.0,650.9214,650.9214,648.4015,648.9702,2905.0
2023-04-12 11:00:00,662.28,662.82,660.46,660.46,700.0,649.3624,649.8919,647.5779,647.5779,700.0
2023-04-12 11:10:00,659.76,661.18,659.76,660.87,1206.0,646.8915,648.2838,646.8915,647.9799,1206.0
2023-04-12 11:20:00,661.31,661.96,661.29,661.96,1910.0,648.4113,649.0486,648.3917,649.0486,1910.0
2023-04-12 11:30:00,662.08,662.31,661.32,661.33,1381.0,649.1663,649.3918,648.4211,648.4309,1381.0
2023-04-12 11:40:00,662.04,663.09,662.04,662.1,1515.0,649.1271,650.1566,649.1271,649.1859,1515.0
2023-04-12 11:50:00,662.36,662.36,661.55,661.63,1161.0,649.4408,649.4408,648.6466,648.7251,1161.0
2023-04-12 12:00:00,661.13,662.18,661.13,661.3,600.0,648.2348,649.2643,648.2348,648.4015,600.0
2023-04-12 12:10:00,661.02,661.02,660.04,660.05,415.0,648.127,648.127,647.1661,647.1759,415.0
2023-04-12 12:20:00,659.98,660.5,659.32,660.5,1734.0,647.1073,647.6171,646.4601,647.6171,1734.0
2023-04-12 12:30:00,660.17,660.51,659.94,659.95,900.0,647.2935,647.6269,647.068,647.0778,900.0
2023-04-12 12:40:00,659.41,659.94,659.41,659.94,500.0,646.5484,647.068,646.5484,647.068,500.0
2023-04-12 12:50:00,659.94,660.55,659.43,660.16,976.0,647.068,647.6661,646.568,647.2837,976.0
2023-04-12 13:00:00,660.1,660.1,658.85,659.92,1200.0,647.2249,647.2249,645.9993,647.0484,1200.0
2023-04-12 13:10:00,659.83,660.27,659.64,659.73,2608.0,646.9602,647.3916,646.7739,646.8621,2608.0
2023-04-12 13:20:00,658.97,659.55,658.94,659.55,400.0,646.117,646.6856,646.0875,646.6856,400.0
2023-04-12 13:30:00,659.66,660.58,659.1,660.58,2569.0,646.7935,647.6956,646.2444,647.6956,2569.0
2023-04-12 13:40:00,660.29,660.29,658.81,659.01,900.0,647.4112,647.4112,645.9601,646.1562,900.0
2023-04-12 13:50:00,658.97,659.67,658.68,659.67,1654.0,646.117,646.8033,645.8326,646.8033,1654.0
2023-04-12 14:00:00,660.4,660.4,657.27,657.27,2018.0,647.5191,647.5191,644.4501,644.4501,2018.0
2023-04-12 14:10:00,657.33,660.28,657.33,659.76,1800.0,644.5089,647.4014,644.5089,646.8915,1800.0
2023-04-12 14:20:00,660.35,660.36,656.78,656.79,1500.0,647.47,647.4798,643.9697,643.9795,1500.0
2023-04-12 14:30:00,656.66,657.14,655.97,655.98,1950.0,643.852,644.3226,643.1755,643.1853,1950.0
2023-04-12 14:40:00,655.06,656.23,655.06,655.47,1000.0,642.2832,643.4304,642.2832,642.6852,1000.0
2023-04-12 14:50:00,654.79,656.1,654.37,656.09,2559.0,642.0185,643.3029,641.6067,643.2931,2559.0
2023-04-12 15:00:00,655.94,655.95,654.59,654.59,600.0,643.1461,643.1559,641.8224,641.8224,600.0
2023-04-12 15:10:00,654.34,654.34,653.56,653.91,2038.0,641.5773,641.5773,640.8125,641.1556,2038.0
2023-04-12 15:20:00,654.08,654.59,653.12,653.89,1606.0,641.3223,641.8224,640.3811,641.136,1606.0
2023-04-12 15:30:00,654.04,655.51,654.04,655.51,2300.0,641.2831,642.7244,641.2831,642.7244,2300.0
2023-04-12 15:40:00,656.01,656.26,654.87,654.88,4372.0,643.2147,643.4598,642.0969,642.1067,4372.0
2023-04-12 15:50:00,654.95,656.02,654.85,655.52,11366.0,642.1754,643.2245,642.0773,642.7342,11366.0
2023-04-13 09:30:00,647.87,648.66,633.9,634.02,13347.0,635.2335,636.008,621.5359,621.6536,13347.0
2023-04-13 09:40:00,637.13,641.69,636.2,641.69,4960.0,624.7029,629.174,623.7911,629.174,4960.0
2023-04-13 09:50:00,640.2,640.31,632.0,633.26,6346.0,627.7131,627.8209,619.673,620.9084,6346.0
2023-04-13 10:00:00,633.14,633.3,625.97,627.23,30331.0,620.7908,620.9476,613.7606,614.996,30331.0
2023-04-13 10:10:00,627.39,634.8,626.95,631.22,12961.0,615.1529,622.4184,614.7215,618.9082,12961.0
2023-04-13 10:20:00,631.2,636.08,630.5,634.05,5103.0,618.8886,623.6734,618.2023,621.683,5103.0
2023-04-13 10:30:00,634.74,634.95,631.7,633.84,3955.0,622.3596,622.5655,619.3788,621.4771,3955.0
2023-04-13 10:40:00,633.45,635.44,633.11,633.24,3348.0,621.0947,623.0459,620.7613,620.8888,3348.0
2023-04-13 10:50:00,634.44,635.16,631.84,632.52,7004.0,622.0654,622.7714,619.5161,620.1829,7004.0
2023-04-13 11:00:00,632.43,635.92,632.42,635.68,4440.0,620.0946,623.5165,620.0848,623.2812,4440.0
2023-04-13 11:10:00,636.7,636.84,635.85,636.58,1100.0,624.2813,624.4186,623.4479,624.1637,1100.0
2023-04-13 11:20:00,636.56,636.56,635.61,635.61,1542.0,624.1441,624.1441,623.2126,623.2126,1542.0
2023-04-13 11:30:00,636.3,637.11,636.15,636.89,1303.0,623.8891,624.6833,623.7421,624.4676,1303.0
2023-04-13 11:40:00,637.89,637.89,637.25,637.25,300.0,625.4481,625.4481,624.8206,624.8206,300.0
2023-04-13 11:50:00,637.43,638.55,637.0,638.55,2119.0,624.9971,626.0952,624.5755,626.0952,2119.0
2023-04-13 12:00:00,640.17,642.49,640.16,641.93,1600.0,627.6836,629.9584,627.6738,629.4093,1600.0
2023-04-13 12:10:00,641.72,642.37,641.26,641.72,2953.0,629.2034,629.8407,628.7524,629.2034,2953.0
2023-04-13 12:20:00,642.07,642.29,640.09,640.4,4149.0,629.5466,629.7623,627.6052,627.9092,4149.0
2023-04-13 12:30:00,641.08,642.57,640.81,641.09,2393.0,628.5759,630.0368,628.3112,628.5857,2393.0
2023-04-13 12:40:00,641.24,642.51,641.23,642.51,600.0,628.7328,629.978,628.723,629.978,600.0
2023-04-13 12:50:00,642.78,643.43,642.47,643.43,785.0,630.2427,630.8801,629.9388,630.8801,785.0
2023-04-13 13:00:00,643.92,644.13,643.69,644.13,600.0,631.3605,631.5664,631.135,631.5664,600.0
2023-04-13 13:10:00,644.05,644.75,643.96,643.97,2364.0,631.488,632.1743,631.3997,631.4095,2364.0
2023-04-13 13:20:00,645.37,645.38,643.86,644.38,1200.0,632.7822,632.792,631.3017,631.8115,1200.0
2023-04-13 13:30:00,644.22,644.86,644.15,644.86,1000.0,631.6547,632.2822,631.586,632.2822,1000.0
2023-04-13 13:40:00,645.72,646.51,645.71,646.5,1000.0,633.1254,633.9,633.1156,633.8902,1000.0
2023-04-13 13:50:00,647.16,648.61,647.16,648.41,2354.0,634.5373,635.959,634.5373,635.7629,2354.0
2023-04-13 14:00:00,648.39,650.0,647.72,649.71,8703.0,635.7433,637.3219,635.0864,637.0376,8703.0
2023-04-13 14:10:00,649.57,649.57,648.88,648.88,900.0,636.9003,636.9003,636.2238,636.2238,900.0
2023-04-13 14:20:00,648.86,649.86,648.86,649.59,1838.0,636.2041,637.1846,636.2041,636.9199,1838.0
2023-04-13 14:30:00,649.85,650.25,649.35,649.35,1326.0,637.1748,637.567,636.6846,636.6846,1326.0
2023-04-13 14:40:00,649.91,651.26,649.91,650.59,700.0,637.2337,638.5573,637.2337,637.9004,700.0
2023-04-13 14:50:00,650.6,650.6,649.96,650.5,953.0,637.9102,637.9102,637.2827,637.8122,953.0
2023-04-13 15:00:00,649.72,649.88,649.58,649.58,572.0,637.0474,637.2043,636.9101,636.9101,572.0
2023-04-13 15:10:00,649.9,650.13,649.03,649.03,4054.0,637.2239,637.4494,636.3708,636.3708,4054.0
2023-04-13 15:20:00,648.77,649.04,648.14,648.52,3551.0,636.1159,636.3806,635.4982,635.8708,3551.0
2023-04-13 15:30:00,648.45,648.45,646.49,646.72,2896.0,635.8021,635.8021,633.8804,634.1059,2896.0
2023-04-13 15:40:00,646.88,647.87,646.04,646.77,9560.0,634.2628,635.2335,633.4392,634.1549,9560.0
2023-04-13 15:50:00,646.94,647.11,645.44,646.86,13594.0,634.3216,634.4883,632.8509,634.2432,13594.0
2023-04-14 09:30:00,645.65,650.65,645.65,650.22,7607.0,633.0568,637.9592,633.0568,637.5376,7607.0
2023-04-14 09:40:00,648.11,656.42,648.11,654.94,4884.0,635.4688,643.6167,635.4688,642.1656,4884.0
2023-04-14 09:50:00,654.64,659.82,654.55,659.12,6688.0,641.8714,646.9504,641.7832,646.264,6688.0
2023-04-14 10:00:00,656.61,659.5,655.62,656.03,4958.0,643.803,646.6366,642.8323,643.2343,4958.0
2023-04-14 10:10:00,656.05,657.46,654.67,655.04,8119.0,643.2539,644.6364,641.9008,642.2636,8119.0
2023-04-14 10:20:00,655.13,655.13,653.57,653.89,1401.0,642.3519,642.3519,640.8223,641.136,1401.0
2023-04-14 10:30:00,654.54,656.16,653.28,654.83,7766.0,641.7734,643.3618,640.5379,642.0577,7766.0
2023-04-14 10:40:00,654.49,655.49,652.92,654.69,1200.0,641.7243,642.7048,640.185,641.9204,1200.0
2023-04-14 10:50:00,653.77,654.51,653.77,654.5,411.0,641.0184,641.7439,641.0184,641.7341,411.0
2023-04-14 11:00:00,653.64,653.73,652.46,652.71,1300.0,640.8909,640.9792,639.7339,639.9791,1300.0
2023-04-14 11:10:00,653.1,653.1,651.87,651.87,1100.0,640.3614,640.3614,639.1554,639.1554,1100.0
2023-04-14 11:20:00,651.88,652.75,651.86,652.75,720.0,639.1652,640.0183,639.1456,640.0183,720.0
2023-04-14 11:30:00,653.05,653.82,652.59,653.74,4827.0,640.3124,641.0674,639.8614,640.989,4827.0
2023-04-14 11:40:00,653.49,653.91,652.56,652.56,850.0,640.7438,641.1556,639.832,639.832,850.0
2023-04-14 11:50:00,652.76,652.84,652.04,652.04,1934.0,640.0281,640.1065,639.3221,639.3221,1934.0
2023-04-14 12:00:00,652.16,652.99,651.32,651.33,1355.0,639.4398,640.2536,638.6162,638.626,1355.0
2023-04-14 12:10:00,651.32,651.78,651.25,651.56,3735.0,638.6162,639.0672,638.5475,638.8515,3735.0
2023-04-14 12:20:00,650.97,650.97,650.45,650.45,752.0,638.273,638.273,637.7631,637.7631,752.0
2023-04-14 12:30:00,650.08,650.6,649.95,650.59,1000.0,637.4004,637.9102,637.2729,637.9004,1000.0
2023-04-14 12:40:00,650.61,650.61,649.07,649.07,700.0,637.92,637.92,636.4101,636.4101,700.0
2023-04-14 12:50:00,648.72,648.87,647.08,647.08,5862.0,636.0669,636.214,634.4589,634.4589,5862.0
2023-04-14 13:00:00,647.29,648.09,647.29,647.66,900.0,634.6648,635.4492,634.6648,635.0276,900.0
2023-04-14 13:10:00,648.45,649.36,648.44,648.62,1025.0,635.8021,636.6944,635.7923,635.9688,1025.0
2023-04-14 13:20:00,648.72,648.72,647.7,647.7,1444.0,636.0669,636.0669,635.0668,635.0668,1444.0
2023-04-14 13:30:00,647.22,647.83,646.27,647.83,1600.0,634.5961,635.1942,633.6647,635.1942,1600.0
2023-04-14 13:40:00,648.23,648.69,648.0,648.69,2800.0,635.5864,636.0375,635.3609,636.0375,2800.0
2023-04-14 13:50:00,650.31,651.66,650.31,651.26,4537.0,637.6259,638.9495,637.6259,638.5573,4537.0
2023-04-14 14:00:00,651.04,651.04,650.27,650.63,630.0,638.3416,638.3416,637.5866,637.9396,630.0
2023-04-14 14:10:00,651.06,651.68,650.63,651.34,1413.0,638.3612,638.9691,637.9396,638.6358,1413.0
2023-04-14 14:20:00,651.53,651.89,651.42,651.51,800.0,638.8221,639.175,638.7142,638.8025,800.0
2023-04-14 14:30:00,651.84,652.08,650.99,650.99,1453.0,639.126,639.3613,638.2926,638.2926,1453.0
2023-04-14 14:40:00,650.99,651.84,650.49,651.78,1075.0,638.2926,639.126,637.8024,639.0672,1075.0
2023-04-14 14:50:00,651.46,651.61,650.94,651.02,1100.0,638.7534,638.9005,638.2436,638.322,1100.0
2023-04-14 15:00:00,651.03,651.31,650.49,650.49,700.0,638.3318,638.6064,637.8024,637.8024,700.0
2023-04-14 15:10:00,650.23,650.23,648.46,649.79,1900.0,637.5474,637.5474,635.8119,637.116,1900.0
2023-04-14 15:20:00,649.56,650.74,649.4,650.74,1300.0,636.8905,638.0475,636.7336,638.0475,1300.0
2023-04-14 15:30:00,650.69,652.15,650.69,651.87,2486.0,637.9985,639.43,637.9985,639.1554,2486.0
2023-04-14 15:40:00,652.01,652.53,651.83,651.86,1700.0,639.2927,639.8026,639.1162,639.1456,1700.0
2023-04-14 15:50:00,651.64,652.05,650.75,651.05,9396.0,638.9299,639.3319,638.0573,638.3514,9396.0
2023-04-17 09:30:00,653.99,655.28,652.48,654.31,3993.0,641.2341,642.4989,639.7535,641.5478,3993.0
2023-04-17 09:40:00,655.0,656.82,655.0,656.82,600.0,642.2244,644.0089,642.2244,644.0089,600.0
2023-04-17 09:50:00,656.08,659.78,655.18,658.86,4859.0,643.2833,646.9112,642.4009,646.0091,4859.0
2023-04-17 10:00:00,657.8,660.48,657.23,658.63,3318.0,644.9698,647.5975,644.4109,645.7836,3318.0
2023-04-17 10:10:00,657.99,659.2,657.3,659.2,2200.0,645.1561,646.3425,644.4795,646.3425,2200.0
2023-04-17 10:20:00,659.29,660.11,658.33,659.96,3226.0,646.4307,647.2347,645.4894,647.0876,3226.0
2023-04-17 10:30:00,658.86,658.98,656.95,657.28,2607.0,646.0091,646.1268,644.1364,644.4599,2607.0
2023-04-17 10:40:00,657.17,657.8,657.16,657.57,2754.0,644.3521,644.9698,644.3423,644.7443,2754.0
2023-04-17 10:50:00,658.58,658.99,657.74,658.99,1599.0,645.7346,646.1366,644.9109,646.1366,1599.0
2023-04-17 11:00:00,658.31,659.28,657.74,659.27,1140.0,645.4698,646.4209,644.9109,646.4111,1140.0
2023-04-17 11:10:00,658.25,659.15,657.64,658.99,2052.0,645.411,646.2934,644.8129,646.1366,2052.0
2023-04-17 11:20:00,658.95,659.08,657.7,658.16,1546.0,646.0973,646.2248,644.8717,645.3228,1546.0
2023-04-17 11:30:00,657.65,657.79,656.52,656.54,1048.0,644.8227,644.96,643.7147,643.7344,1048.0
2023-04-17 11:40:00,656.89,657.33,656.88,657.32,421.0,644.0775,644.5089,644.0677,644.4991,421.0
2023-04-17 11:50:00,657.29,657.77,656.97,657.31,1473.0,644.4697,644.9404,644.156,644.4893,1473.0
2023-04-17 12:00:00,656.9,657.81,656.9,657.31,956.0,644.0873,644.9796,644.0873,644.4893,956.0
2023-04-17 12:10:00,657.61,657.79,656.84,656.84,795.0,644.7835,644.96,644.0285,644.0285,795.0
2023-04-17 12:20:00,656.47,656.83,656.19,656.64,1018.0,643.6657,644.0187,643.3912,643.8324,1018.0
2023-04-17 12:30:00,656.35,656.95,656.26,656.58,1000.0,643.5481,644.1364,643.4598,643.7736,1000.0
2023-04-17 12:40:00,656.55,656.82,656.49,656.49,861.0,643.7442,644.0089,643.6853,643.6853,861.0
2023-04-17 12:50:00,656.07,656.38,655.86,656.24,600.0,643.2735,643.5775,643.0676,643.4402,600.0
2023-04-17 13:00:00,656.18,656.51,655.81,655.81,1300.0,643.3814,643.7049,643.0186,643.0186,1300.0
2023-04-17 13:10:00,655.51,656.75,655.51,656.75,1000.0,642.7244,643.9403,642.7244,643.9403,1000.0
2023-04-17 13:20:00,657.06,657.06,656.29,656.62,1804.0,644.2442,644.2442,643.4892,643.8128,1804.0
2023-04-17 13:30:00,656.44,656.77,656.37,656.37,900.0,643.6363,643.9599,643.5677,643.5677,900.0
2023-04-17 13:40:00,656.05,656.13,656.04,656.08,1322.0,643.2539,643.3323,643.2441,643.2833,1322.0
2023-04-17 13:50:00,655.79,655.79,654.9,654.9,500.0,642.999,642.999,642.1263,642.1263,500.0
2023-04-17 14:00:00,653.88,653.91,653.58,653.8,2000.0,641.1262,641.1556,640.8321,641.0478,2000.0
2023-04-17 14:10:00,653.47,654.13,653.47,654.13,1423.0,640.7242,641.3714,640.7242,641.3714,1423.0
2023-04-17 14:20:00,654.43,655.51,654.43,655.51,799.0,641.6655,642.7244,641.6655,642.7244,799.0
2023-04-17 14:30:00,655.67,656.32,655.67,656.01,500.0,642.8813,643.5186,642.8813,643.2147,500.0
2023-04-17 14:40:00,656.25,657.13,656.09,656.57,1992.0,643.45,644.3128,643.2931,643.7638,1992.0
2023-04-17 14:50:00,656.61,657.84,656.17,657.78,1947.0,643.803,645.009,643.3716,644.9502,1947.0
2023-04-17 15:00:00,657.53,658.1,657.53,657.73,2599.0,644.705,645.2639,644.705,644.9011,2599.0
2023-04-17 15:10:00,657.88,658.77,657.73,658.77,1202.0,645.0482,645.9209,644.9011,645.9209,1202.0
2023-04-17 15:20:00,659.55,659.95,659.44,659.44,1979.0,646.6856,647.0778,646.5778,646.5778,1979.0
2023-04-17 15:30:00,659.25,659.51,658.63,658.76,1371.0,646.3915,646.6464,645.7836,645.9111,1371.0
2023-04-17 15:40:00,658.34,658.91,658.2,658.75,3243.0,645.4992,646.0581,645.362,645.9012,3243.0
2023-04-17 15:50:00,659.31,661.2,659.14,661.08,11942.0,646.4503,648.3035,646.2836,648.1858,11942.0
2023-04-18 09:30:00,664.59,665.29,664.59,665.29,3106.0,651.6273,652.3137,651.6273,652.3137,3106.0
2023-04-18 09:40:00,665.0,665.18,661.0,661.0,2450.0,652.0293,652.2058,648.1074,648.1074,2450.0
2023-04-18 09:50:00,661.09,661.12,656.71,656.71,733.0,648.1956,648.225,643.901,643.901,733.0
2023-04-18 10:00:00,658.58,661.37,658.58,661.27,1500.0,645.7346,648.4701,645.7346,648.3721,1500.0
2023-04-18 10:10:00,660.86,660.88,660.14,660.5,700.0,647.9701,647.9897,647.2641,647.6171,700.0
2023-04-18 10:20:00,661.61,662.32,661.12,661.42,1610.0,648.7055,649.4016,648.225,648.5192,1610.0
2023-04-18 10:30:00,660.34,661.08,660.34,661.07,400.0,647.4602,648.1858,647.4602,648.176,400.0
2023-04-18 10:40:00,661.16,661.76,660.99,661.19,900.0,648.2642,648.8525,648.0976,648.2937,900.0
2023-04-18 10:50:00,660.97,660.97,660.27,660.27,1101.0,648.0779,648.0779,647.3916,647.3916,1101.0
2023-04-18 11:00:00,660.8,660.8,658.99,659.19,1003.0,647.9113,647.9113,646.1366,646.3327,1003.0
2023-04-18 11:10:00,658.76,658.99,657.19,658.37,5572.0,645.9111,646.1366,644.3717,645.5287,5572.0
2023-04-18 11:20:00,658.95,659.11,658.36,658.71,800.0,646.0973,646.2542,645.5189,645.862,800.0
2023-04-18 11:30:00,658.96,659.65,658.76,658.76,1557.0,646.1072,646.7837,645.9111,645.9111,1557.0
2023-04-18 11:40:00,658.44,659.4,657.57,658.02,5466.0,645.5973,646.5386,644.7443,645.1855,5466.0
2023-04-18 11:50:00,657.59,658.11,657.59,657.59,1611.0,644.7639,645.2737,644.7639,644.7639,1611.0
2023-04-18 12:00:00,658.05,658.41,657.6,658.41,3600.0,645.2149,645.5679,644.7737,645.5679,3600.0
2023-04-18 12:10:00,659.07,659.07,658.22,658.29,500.0,646.215,646.215,645.3816,645.4502,500.0
2023-04-18 12:20:00,658.68,659.35,658.68,659.35,568.0,645.8326,646.4895,645.8326,646.4895,568.0
2023-04-18 12:30:00,658.05,658.42,658.05,658.11,647.0,645.2149,645.5777,645.2149,645.2737,647.0
2023-04-18 12:40:00,657.9,658.75,657.89,658.64,1005.0,645.0678,645.9012,645.058,645.7934,1005.0
2023-04-18 12:50:00,658.31,659.11,658.26,658.98,1217.0,645.4698,646.2542,645.4208,646.1268,1217.0
2023-04-18 13:00:00,659.11,659.62,658.93,659.62,500.0,646.2542,646.7543,646.0777,646.7543,500.0
2023-04-18 13:10:00,659.64,660.23,659.13,660.23,2102.0,646.7739,647.3524,646.2738,647.3524,2102.0
2023-04-18 13:20:00,659.9,660.37,659.9,660.37,200.0,647.0288,647.4896,647.0288,647.4896,200.0
2023-04-18 13:30:00,660.1,661.95,660.1,661.56,612.0,647.2249,649.0388,647.2249,648.6564,612.0
2023-04-18 13:40:00,661.92,662.77,661.9,662.47,1517.0,649.0094,649.8428,648.9898,649.5487,1517.0
2023-04-18 13:50:00,662.55,662.55,661.06,661.17,696.0,649.6271,649.6271,648.1662,648.274,696.0
2023-04-18 14:00:00,661.14,661.68,661.13,661.68,700.0,648.2446,648.7741,648.2348,648.7741,700.0
2023-04-18 14:10:00,661.51,662.14,661.48,661.51,900.0,648.6074,649.2251,648.578,648.6074,900.0
2023-04-18 14:20:00,661.37,663.09,661.37,663.09,1215.0,648.4701,650.1566,648.4701,650.1566,1215.0
2023-04-18 14:30:00,663.72,663.72,663.26,663.32,300.0,650.7743,650.7743,650.3233,650.3821,300.0
2023-04-18 14:40:00,663.21,663.22,661.52,661.52,1600.0,650.2743,650.2841,648.6172,648.6172,1600.0
2023-04-18 14:50:00,661.48,662.46,660.67,662.21,1204.0,648.578,649.5389,647.7838,649.2938,1204.0
2023-04-18 15:00:00,661.9,662.91,661.65,662.91,1255.0,648.9898,649.9801,648.7447,649.9801,1255.0
2023-04-18 15:10:00,662.61,663.06,662.32,662.62,500.0,649.686,650.1272,649.4016,649.6958,500.0
2023-04-18 15:20:00,662.78,662.88,662.25,662.88,1955.0,649.8526,649.9507,649.333,649.9507,1955.0
2023-04-18 15:30:00,662.66,663.29,662.38,663.29,2700.0,649.735,650.3527,649.4604,650.3527,2700.0
2023-04-18 15:40:00,663.3,664.77,663.28,664.76,4548.0,650.3625,651.8038,650.3429,651.794,4548.0
2023-04-18 15:50:00,664.74,666.36,663.96,666.34,22072.0,651.7744,653.3628,651.0096,653.3432,22072.0
2023-04-19 09:30:00,664.06,664.62,662.65,663.06,4844.0,651.1077,651.6568,649.7252,650.1272,4844.0
2023-04-19 09:40:00,663.08,665.14,662.19,663.33,2345.0,650.1468,652.1666,649.2741,650.3919,2345.0
2023-04-19 09:50:00,663.83,665.05,663.49,663.54,2139.0,650.8822,652.0784,650.5488,650.5978,2139.0
2023-04-19 10:00:00,663.86,664.98,663.08,664.98,2493.0,650.9116,652.0097,650.1468,652.0097,2493.0
2023-04-19 10:10:00,664.98,665.96,664.59,665.9,2034.0,652.0097,652.9706,651.6273,652.9118,2034.0
2023-04-19 10:20:00,666.4,667.87,665.81,667.87,4227.0,653.402,654.8434,652.8235,654.8434,4227.0
2023-04-19 10:30:00,667.6,667.6,666.23,666.24,1524.0,654.5786,654.5786,653.2354,653.2452,1524.0
2023-04-19 10:40:00,666.38,667.24,666.38,667.24,1800.0,653.3824,654.2257,653.3824,654.2257,1800.0
2023-04-19 10:50:00,666.95,667.56,666.42,666.48,1211.0,653.9413,654.5394,653.4216,653.4805,1211.0
2023-04-19 11:00:00,666.46,666.46,663.27,663.27,900.0,653.4609,653.4609,650.3331,650.3331,900.0
2023-04-19 11:10:00,662.46,662.6,662.45,662.6,400.0,649.5389,649.6762,649.5291,649.6762,400.0
2023-04-19 11:20:00,661.02,661.02,659.38,659.58,700.0,648.127,648.127,646.519,646.7151,700.0
2023-04-19 11:30:00,659.4,659.4,658.23,658.28,3507.0,646.5386,646.5386,645.3914,645.4404,3507.0
2023-04-19 11:40:00,658.77,659.25,658.23,658.98,2007.0,645.9209,646.3915,645.3914,646.1268,2007.0
2023-04-19 11:50:00,659.25,659.25,659.25,659.25,100.0,646.3915,646.3915,646.3915,646.3915,100.0
2023-04-19 12:00:00,660.16,660.7,659.77,660.7,1503.0,647.2837,647.8132,646.9014,647.8132,1503.0
2023-04-19 12:10:00,661.13,661.14,661.13,661.14,335.0,648.2348,648.2446,648.2348,648.2446,335.0
2023-04-19 12:20:00,661.08,661.08,661.08,661.08,100.0,648.1858,648.1858,648.1858,648.1858,100.0
2023-04-19 12:30:00,662.48,662.72,662.48,662.52,300.0,649.5585,649.7938,649.5585,649.5977,300.0
2023-04-19 12:40:00,662.02,662.18,661.83,661.83,800.0,649.1075,649.2643,648.9212,648.9212,800.0
2023-04-19 12:50:00,661.84,662.36,661.69,662.36,1466.0,648.931,649.4408,648.7839,649.4408,1466.0
2023-04-19 13:00:00,663.62,663.62,663.1,663.1,300.0,650.6763,650.6763,650.1664,650.1664,300.0
2023-04-19 13:10:00,662.42,663.08,662.42,663.04,300.0,649.4997,650.1468,649.4997,650.1076,300.0
2023-04-19 13:20:00,663.04,663.04,663.04,663.04,0.0,650.1076,650.1076,650.1076,650.1076,0.0
2023-04-19 13:30:00,662.84,663.07,662.37,662.54,500.0,649.9115,650.137,649.4506,649.6173,500.0
2023-04-19 13:40:00,663.22,663.24,663.22,663.24,463.0,650.2841,650.3037,650.2841,650.3037,463.0
2023-04-19 13:50:00,664.18,664.79,663.99,664.3,1203.0,651.2253,651.8234,651.039,651.343,1203.0
2023-04-19 14:00:00,664.82,664.82,663.9,664.62,1270.0,651.8529,651.8529,650.9508,651.6568,1270.0
2023-04-19 14:10:00,664.7,664.83,664.09,664.48,2400.0,651.7352,651.8627,651.1371,651.5195,2400.0
2023-04-19 14:20:00,664.38,664.6,664.31,664.57,607.0,651.4214,651.6371,651.3528,651.6077,607.0
2023-04-19 14:30:00,664.94,664.94,664.94,664.94,403.0,651.9705,651.9705,651.9705,651.9705,403.0
2023-04-19 14:40:00,664.37,664.7,664.33,664.68,2002.0,651.4116,651.7352,651.3724,651.7156,2002.0
2023-04-19 14:50:00,664.68,665.56,664.54,665.56,900.0,651.7156,652.5784,651.5783,652.5784,900.0
2023-04-19 15:00:00,666.07,666.07,665.53,665.97,3187.0,653.0785,653.0785,652.549,652.9804,3187.0
2023-04-19 15:10:00,665.97,666.24,665.57,665.59,602.0,652.9804,653.2452,652.5882,652.6078,602.0
2023-04-19 15:20:00,664.92,665.21,664.7,665.1,1024.0,651.9509,652.2352,651.7352,652.1274,1024.0
2023-04-19 15:30:00,664.99,665.31,664.32,664.69,2404.0,652.0195,652.3333,651.3626,651.7254,2404.0
2023-04-19 15:40:00,664.86,665.01,663.05,663.14,2925.0,651.8921,652.0391,650.1174,650.2056,2925.0
2023-04-19 15:50:00,663.02,665.42,662.69,665.42,8157.0,650.088,652.4411,649.7644,652.4411,8157.0
2023-04-20 09:30:00,663.01,663.01,659.83,660.75,3478.0,650.0782,650.0782,646.9602,647.8622,3478.0
2023-04-20 09:40:00,661.15,662.36,660.74,662.31,700.0,648.2544,649.4408,647.8524,649.3918,700.0
2023-04-20 09:50:00,664.59,664.59,660.19,662.57,1200.0,651.6273,651.6273,647.3132,649.6467,1200.0
2023-04-20 10:00:00,662.56,663.82,662.56,663.82,900.0,649.6369,650.8724,649.6369,650.8724,900.0
2023-04-20 10:10:00,662.94,665.93,661.92,664.28,5349.0,650.0095,652.9412,649.0094,651.3234,5349.0
2023-04-20 10:20:00,663.8,665.09,663.76,665.09,1846.0,650.8527,652.1176,650.8135,652.1176,1846.0
2023-04-20 10:30:00,665.19,667.17,665.19,666.56,1540.0,652.2156,654.157,652.2156,653.5589,1540.0
2023-04-20 10:40:00,665.98,666.27,665.92,666.27,1118.0,652.9902,653.2746,652.9314,653.2746,1118.0
2023-04-20 10:50:00,666.63,667.55,666.48,667.55,600.0,653.6275,654.5296,653.4805,654.5296,600.0
2023-04-20 11:00:00,668.0,668.02,667.07,667.07,642.0,654.9708,654.9904,654.059,654.059,642.0
2023-04-20 11:10:00,667.43,667.44,666.54,667.26,607.0,654.4119,654.4217,653.5393,654.2453,607.0
2023-04-20 11:20:00,667.1,667.28,667.07,667.11,700.0,654.0884,654.2649,654.059,654.0982,700.0
2023-04-20 11:30:00,666.62,668.54,666.5,668.03,3188.0,653.6177,655.5003,653.5001,655.0002,3188.0
2023-04-20 11:40:00,667.37,668.36,667.37,668.35,648.0,654.3531,655.3238,654.3531,655.314,648.0
2023-04-20 11:50:00,668.78,668.78,667.63,667.63,1326.0,655.7356,655.7356,654.608,654.608,1326.0
2023-04-20 12:00:00,667.19,668.16,667.19,668.16,500.0,654.1766,655.1277,654.1766,655.1277,500.0
2023-04-20 12:10:00,668.78,669.06,668.78,669.06,999.0,655.7356,656.0102,655.7356,656.0102,999.0
2023-04-20 12:20:00,668.86,668.86,668.76,668.76,200.0,655.8141,655.8141,655.716,655.716,200.0
2023-04-20 12:30:00,668.75,670.13,668.74,670.07,2369.0,655.7062,657.0593,655.6964,657.0005,2369.0
2023-04-20 12:40:00,669.54,669.94,669.51,669.51,400.0,656.4808,656.873,656.4514,656.4514,400.0
2023-04-20 12:50:00,667.94,669.68,667.94,669.68,1400.0,654.912,656.6181,654.912,656.6181,1400.0
2023-04-20 13:00:00,669.68,669.68,669.68,669.68,0.0,656.6181,656.6181,656.6181,656.6181,0.0
2023-04-20 13:10:00,669.13,669.13,669.13,669.13,100.0,656.0788,656.0788,656.0788,656.0788,100.0
2023-04-20 13:20:00,668.92,670.02,668.92,669.38,400.0,655.8729,656.9514,655.8729,656.3239,400.0
2023-04-20 13:30:00,669.4,669.4,669.36,669.36,400.0,656.3435,656.3435,656.3043,656.3043,400.0
2023-04-20 13:40:00,669.52,669.52,669.52,669.52,100.0,656.4612,656.4612,656.4612,656.4612,100.0
2023-04-20 13:50:00,670.27,670.54,670.27,670.54,200.0,657.1966,657.4613,657.1966,657.4613,200.0
2023-04-20 14:00:00,670.41,671.41,669.96,671.32,1200.0,657.3338,658.3143,656.8926,658.2261,1200.0
2023-04-20 14:10:00,671.31,671.31,670.43,670.7,300.0,658.2163,658.2163,657.3534,657.6182,300.0
2023-04-20 14:20:00,671.06,671.87,671.06,671.67,900.0,657.9711,658.7653,657.9711,658.5692,900.0
2023-04-20 14:30:00,671.43,671.43,669.32,669.53,600.0,658.3339,658.3339,656.2651,656.471,600.0
2023-04-20 14:40:00,668.45,668.68,668.12,668.29,1166.0,655.4121,655.6376,655.0885,655.2552,1166.0
2023-04-20 14:50:00,668.5,669.12,668.05,668.39,1094.0,655.4611,656.069,655.0199,655.3532,1094.0
2023-04-20 15:00:00,668.41,668.41,667.82,668.04,500.0,655.3728,655.3728,654.7943,655.01,500.0
2023-04-20 15:10:00,667.83,667.83,666.6,666.63,900.0,654.8041,654.8041,653.5981,653.6275,900.0
2023-04-20 15:20:00,666.55,666.87,665.63,665.63,1175.0,653.5491,653.8629,652.6471,652.6471,1175.0
2023-04-20 15:30:00,666.22,667.37,666.22,666.79,700.0,653.2255,654.3531,653.2255,653.7844,700.0
2023-04-20 15:40:00,666.74,666.74,664.86,665.47,4714.0,653.7354,653.7354,651.8921,652.4902,4714.0
2023-04-20 15:50:00,664.78,667.55,664.78,666.91,6182.0,651.8136,654.5296,651.8136,653.9021,6182.0
2023-04-21 09:30:00,668.99,669.2,668.12,669.09,6578.0,655.9415,656.1474,655.0885,656.0396,6578.0
2023-04-21 09:40:00,668.48,670.31,667.25,670.31,1086.0,655.4415,657.2358,654.2355,657.2358,1086.0
2023-04-21 09:50:00,669.91,669.91,669.13,669.13,400.0,656.8436,656.8436,656.0788,656.0788,400.0
2023-04-21 10:00:00,668.42,670.51,668.42,669.29,2799.0,655.3826,657.4319,655.3826,656.2357,2799.0
2023-04-21 10:10:00,668.48,668.52,667.38,668.39,1000.0,655.4415,655.4807,654.3629,655.3532,1000.0
2023-04-21 10:20:00,669.7,669.7,668.64,668.64,832.0,656.6377,656.6377,655.5983,655.5983,832.0
2023-04-21 10:30:00,668.41,668.41,665.98,666.13,500.0,655.3728,655.3728,652.9902,653.1373,500.0
2023-04-21 10:40:00,665.52,665.98,664.14,664.96,1803.0,652.5392,652.9902,651.1861,651.9901,1803.0
2023-04-21 10:50:00,665.0,665.36,664.86,664.86,500.0,652.0293,652.3823,651.8921,651.8921,500.0
2023-04-21 11:00:00,665.74,668.61,665.74,668.61,600.0,652.7549,655.5689,652.7549,655.5689,600.0
2023-04-21 11:10:00,667.56,667.56,666.2,666.96,1300.0,654.5394,654.5394,653.2059,653.9511,1300.0
2023-04-21 11:20:00,666.98,667.33,665.83,666.62,511.0,653.9707,654.3139,652.8432,653.6177,511.0
2023-04-21 11:30:00,666.17,667.4,666.17,666.48,1661.0,653.1765,654.3825,653.1765,653.4805,1661.0
2023-04-21 11:40:00,666.55,667.36,665.91,665.91,900.0,653.5491,654.3433,652.9216,652.9216,900.0
2023-04-21 11:50:00,665.59,667.48,665.36,667.01,800.0,652.6078,654.461,652.3823,654.0001,800.0
2023-04-21 12:00:00,666.97,667.59,666.67,666.68,1305.0,653.9609,654.5688,653.6668,653.6766,1305.0
2023-04-21 12:10:00,666.81,666.85,666.62,666.62,500.0,653.804,653.8433,653.6177,653.6177,500.0
2023-04-21 12:20:00,665.59,666.41,665.58,665.68,900.0,652.6078,653.4118,652.598,652.6961,900.0
2023-04-21 12:30:00,665.69,666.44,665.69,666.44,266.0,652.7059,653.4413,652.7059,653.4413,266.0
2023-04-21 12:40:00,665.77,665.77,665.77,665.77,100.0,652.7843,652.7843,652.7843,652.7843,100.0
2023-04-21 12:50:00,665.26,665.8,665.26,665.73,500.0,652.2843,652.8137,652.2843,652.7451,500.0
2023-04-21 13:00:00,666.38,666.85,666.03,666.85,300.0,653.3824,653.8433,653.0393,653.8433,300.0
2023-04-21 13:10:00,666.93,666.93,666.31,666.38,710.0,653.9217,653.9217,653.3138,653.3824,710.0
2023-04-21 13:20:00,665.54,665.83,665.37,665.83,900.0,652.5588,652.8432,652.3921,652.8432,900.0
2023-04-21 13:30:00,666.13,666.86,666.13,666.66,900.0,653.1373,653.8531,653.1373,653.657,900.0
2023-04-21 13:40:00,667.23,667.23,666.49,666.71,1010.0,654.2158,654.2158,653.4903,653.706,1010.0
2023-04-21 13:50:00,666.89,666.89,666.13,666.13,870.0,653.8825,653.8825,653.1373,653.1373,870.0
2023-04-21 14:00:00,667.33,667.33,667.11,667.23,401.0,654.3139,654.3139,654.0982,654.2158,401.0
2023-04-21 14:10:00,667.61,667.61,666.59,666.59,600.0,654.5884,654.5884,653.5883,653.5883,600.0
2023-04-21 14:20:00,666.72,667.78,666.42,667.35,1100.0,653.7158,654.7551,653.4216,654.3335,1100.0
2023-04-21 14:30:00,666.99,666.99,666.86,666.86,300.0,653.9805,653.9805,653.8531,653.8531,300.0
2023-04-21 14:40:00,666.22,666.28,665.73,666.28,864.0,653.2255,653.2844,652.7451,653.2844,864.0
2023-04-21 14:50:00,666.28,666.49,666.22,666.39,404.0,653.2844,653.4903,653.2255,653.3922,404.0
2023-04-21 15:00:00,666.77,667.2,666.5,666.55,1602.0,653.7648,654.1864,653.5001,653.5491,1602.0
2023-04-21 15:10:00,667.09,667.09,666.57,666.8,600.0,654.0786,654.0786,653.5687,653.7942,600.0
2023-04-21 15:20:00,667.08,667.76,666.91,667.76,1478.0,654.0688,654.7355,653.9021,654.7355,1478.0
2023-04-21 15:30:00,667.68,669.29,667.67,668.58,4300.0,654.6571,656.2357,654.6473,655.5395,4300.0
2023-04-21 15:40:00,668.62,669.07,667.44,668.04,5166.0,655.5787,656.02,654.4217,655.01,5166.0
2023-04-21 15:50:00,668.46,670.62,668.42,670.05,12940.0,655.4219,657.5397,655.3826,656.9808,12940.0
2023-04-24 09:30:00,672.15,672.64,672.0,672.64,2776.0,659.0399,659.5203,658.8928,659.5203,2776.0
2023-04-24 09:40:00,673.38,674.44,673.38,674.03,1291.0,660.2459,661.2852,660.2459,660.8832,1291.0
2023-04-24 09:50:00,674.21,674.21,673.26,674.21,1017.0,661.0597,661.0597,660.1282,661.0597,1017.0
2023-04-24 10:00:00,674.99,675.39,674.89,675.1,1219.0,661.8245,662.2167,661.7264,661.9323,1219.0
2023-04-24 10:10:00,675.61,677.71,675.51,676.83,2617.0,662.4324,664.4914,662.3343,663.6286,2617.0
2023-04-24 10:20:00,676.54,677.7,676.45,677.7,2847.0,663.3443,664.4816,663.256,664.4816,2847.0
2023-04-24 10:30:00,678.03,678.33,675.68,676.46,3850.0,664.8052,665.0993,662.501,663.2658,3850.0
2023-04-24 10:40:00,676.42,676.42,674.47,674.47,4356.0,663.2266,663.2266,661.3146,661.3146,4356.0
2023-04-24 10:50:00,674.72,674.85,674.27,674.85,1400.0,661.5598,661.6872,661.1185,661.6872,1400.0
2023-04-24 11:00:00,673.98,673.98,673.84,673.84,300.0,660.8342,660.8342,660.6969,660.6969,300.0
2023-04-24 11:10:00,674.1,674.9,674.1,674.78,2035.0,660.9518,661.7362,660.9518,661.6186,2035.0
2023-04-24 11:20:00,674.94,675.3,674.68,674.99,3945.0,661.7755,662.1284,661.5205,661.8245,3945.0
2023-04-24 11:30:00,675.26,675.34,674.7,674.7,1520.0,662.0892,662.1677,661.5401,661.5401,1520.0
2023-04-24 11:40:00,674.48,674.6,674.4,674.6,300.0,661.3244,661.4421,661.246,661.4421,300.0
2023-04-24 11:50:00,674.79,674.79,672.97,672.97,1100.0,661.6284,661.6284,659.8439,659.8439,1100.0
2023-04-24 12:00:00,673.44,673.47,673.08,673.26,600.0,660.3047,660.3341,659.9517,660.1282,600.0
2023-04-24 12:10:00,672.85,672.85,672.27,672.27,705.0,659.7262,659.7262,659.1575,659.1575,705.0
2023-04-24 12:20:00,672.94,672.94,672.94,672.94,400.0,659.8145,659.8145,659.8145,659.8145,400.0
2023-04-24 12:30:00,672.49,672.59,672.32,672.5,1133.0,659.3733,659.4713,659.2066,659.3831,1133.0
2023-04-24 12:40:00,672.7,673.26,672.7,673.26,1404.0,659.5792,660.1282,659.5792,660.1282,1404.0
2023-04-24 12:50:00,673.77,674.11,673.43,673.43,900.0,660.6283,660.9617,660.2949,660.2949,900.0
2023-04-24 13:00:00,673.31,673.31,673.25,673.25,300.0,660.1773,660.1773,660.1184,660.1184,300.0
2023-04-24 13:10:00,672.31,672.45,671.98,671.98,443.0,659.1968,659.334,658.8732,658.8732,443.0
2023-04-24 13:20:00,672.34,672.83,672.34,672.82,400.0,659.2262,659.7066,659.2262,659.6968,400.0
2023-04-24 13:30:00,672.71,672.99,672.57,672.57,300.0,659.589,659.8635,659.4517,659.4517,300.0
2023-04-24 13:40:00,672.68,672.75,672.51,672.51,600.0,659.5595,659.6282,659.3929,659.3929,600.0
2023-04-24 13:50:00,672.6,673.0,672.6,673.0,700.0,659.4811,659.8733,659.4811,659.8733,700.0
2023-04-24 14:00:00,673.07,673.07,672.2,672.21,600.0,659.9419,659.9419,659.0889,659.0987,600.0
2023-04-24 14:10:00,671.98,672.62,671.85,671.85,1050.0,658.8732,659.5007,658.7457,658.7457,1050.0
2023-04-24 14:20:00,671.78,672.24,671.78,671.98,400.0,658.6771,659.1281,658.6771,658.8732,400.0
2023-04-24 14:30:00,672.34,672.63,672.34,672.63,400.0,659.2262,659.5105,659.2262,659.5105,400.0
2023-04-24 14:40:00,672.18,672.96,672.18,672.96,300.0,659.0693,659.8341,659.0693,659.8341,300.0
2023-04-24 14:50:00,673.26,673.66,673.26,673.48,600.0,660.1282,660.5204,660.1282,660.3439,600.0
2023-04-24 15:00:00,673.74,673.74,673.42,673.47,901.0,660.5989,660.5989,660.2851,660.3341,901.0
2023-04-24 15:10:00,673.94,674.08,673.52,673.84,1893.0,660.795,660.9322,660.3832,660.6969,1893.0
2023-04-24 15:20:00,674.06,674.06,673.29,673.29,1150.0,660.9126,660.9126,660.1576,660.1576,1150.0
2023-04-24 15:30:00,673.37,674.0,672.86,673.16,3182.0,660.2361,660.8538,659.736,660.0302,3182.0
2023-04-24 15:40:00,673.26,674.42,673.26,674.16,2500.0,660.1282,661.2656,660.1282,661.0107,2500.0
2023-04-24 15:50:00,674.0,675.39,673.54,675.2,25563.0,660.8538,662.2167,660.4028,662.0304,25563.0
2023-04-25 09:30:00,674.72,676.73,672.81,676.73,5317.0,661.5598,663.5306,659.687,663.5306,5317.0
2023-04-25 09:40:00,676.32,677.11,675.06,675.06,826.0,663.1285,663.9031,661.8931,661.8931,826.0
2023-04-25 09:50:00,675.49,677.19,674.65,677.19,3202.0,662.3147,663.9816,661.4911,663.9816,3202.0
2023-04-25 10:00:00,677.19,678.0,677.18,677.45,1700.0,663.9816,664.7758,663.9718,664.2365,1700.0
2023-04-25 10:10:00,676.86,676.87,675.87,676.06,2000.0,663.658,663.6678,662.6873,662.8736,2000.0
2023-04-25 10:20:00,676.12,677.07,675.75,675.75,1200.0,662.9324,663.8639,662.5697,662.5697,1200.0
2023-04-25 10:30:00,675.31,675.31,674.44,674.58,1320.0,662.1382,662.1382,661.2852,661.4225,1320.0
2023-04-25 10:40:00,674.18,675.99,674.18,675.99,2300.0,661.0303,662.805,661.0303,662.805,2300.0
2023-04-25 10:50:00,676.81,677.71,676.66,677.68,3346.0,663.609,664.4914,663.4619,664.462,3346.0
2023-04-25 11:00:00,676.56,677.93,676.0,676.0,2700.0,663.3639,664.7071,662.8148,662.8148,2700.0
2023-04-25 11:10:00,675.81,675.81,674.6,675.52,900.0,662.6285,662.6285,661.4421,662.3442,900.0
2023-04-25 11:20:00,675.62,675.62,674.68,674.68,455.0,662.4422,662.4422,661.5205,661.5205,455.0
2023-04-25 11:30:00,673.74,674.06,673.43,673.76,1151.0,660.5989,660.9126,660.2949,660.6185,1151.0
2023-04-25 11:40:00,674.01,675.26,673.33,674.98,1545.0,660.8636,662.0892,660.1969,661.8147,1545.0
2023-04-25 11:50:00,674.73,674.73,673.1,673.3,1500.0,661.5696,661.5696,659.9714,660.1675,1500.0
2023-04-25 12:00:00,673.24,673.68,672.95,672.95,700.0,660.1086,660.54,659.8243,659.8243,700.0
2023-04-25 12:10:00,672.78,673.5,672.52,673.5,802.0,659.6576,660.3636,659.4027,660.3636,802.0
2023-04-25 12:20:00,674.08,674.66,673.44,673.6,1003.0,660.9322,661.5009,660.3047,660.4616,1003.0
2023-04-25 12:30:00,673.61,674.89,673.61,674.31,1202.0,660.4714,661.7264,660.4714,661.1578,1202.0
2023-04-25 12:40:00,674.57,674.75,674.17,674.66,600.0,661.4127,661.5892,661.0205,661.5009,600.0
2023-04-25 12:50:00,675.28,675.28,674.23,674.23,1000.0,662.1088,662.1088,661.0793,661.0793,1000.0
2023-04-25 13:00:00,675.67,675.67,674.84,674.85,623.0,662.4912,662.4912,661.6774,661.6872,623.0
2023-04-25 13:10:00,674.88,675.2,672.59,672.6,686.0,661.7166,662.0304,659.4713,659.4811,686.0
2023-04-25 13:20:00,671.86,672.26,671.44,671.44,1200.0,658.7555,659.1477,658.3437,658.3437,1200.0
2023-04-25 13:30:00,671.31,672.42,671.31,672.02,901.0,658.2163,659.3046,658.2163,658.9124,901.0
2023-04-25 13:40:00,671.82,672.97,671.78,672.97,1970.0,658.7163,659.8439,658.6771,659.8439,1970.0
2023-04-25 13:50:00,673.1,673.13,672.3,672.31,944.0,659.9714,660.0008,659.187,659.1968,944.0
2023-04-25 14:00:00,672.33,673.09,672.08,672.88,1665.0,659.2164,659.9615,658.9712,659.7556,1665.0
2023-04-25 14:10:00,673.25,673.56,672.55,672.75,2000.0,660.1184,660.4224,659.4321,659.6282,2000.0
2023-04-25 14:20:00,672.75,673.19,672.15,672.63,1195.0,659.6282,660.0596,659.0399,659.5105,1195.0
2023-04-25 14:30:00,673.5,673.61,672.75,672.75,1764.0,660.3636,660.4714,659.6282,659.6282,1764.0
2023-04-25 14:40:00,672.8,672.8,670.75,671.39,1801.0,659.6772,659.6772,657.6672,658.2947,1801.0
2023-04-25 14:50:00,671.38,671.39,669.76,670.19,2101.0,658.2849,658.2947,656.6965,657.1181,2101.0
2023-04-25 15:00:00,669.9,670.12,668.98,670.1,2000.0,656.8338,657.0495,655.9317,657.0299,2000.0
2023-04-25 15:10:00,670.06,671.18,670.05,671.01,700.0,656.9906,658.0888,656.9808,657.9221,700.0
2023-04-25 15:20:00,671.63,672.03,671.27,671.33,2187.0,658.53,658.9222,658.177,658.2359,2187.0
2023-04-25 15:30:00,671.37,671.37,669.96,670.53,2411.0,658.2751,658.2751,656.8926,657.4515,2411.0
2023-04-25 15:40:00,670.6,671.03,669.83,670.85,4409.0,657.5201,657.9417,656.7651,657.7652,4409.0
2023-04-25 15:50:00,670.4,672.33,670.4,672.27,17598.0,657.324,659.2164,657.324,659.1575,17598.0
2023-04-26 09:30:00,666.09,668.87,666.09,668.86,2973.0,653.0981,655.8239,653.0981,655.8141,2973.0
2023-04-26 09:40:00,668.98,668.98,663.05,663.05,7500.0,655.9317,655.9317,650.1174,650.1174,7500.0
2023-04-26 09:50:00,663.11,666.38,662.11,665.88,6177.0,650.1762,653.3824,649.1957,652.8922,6177.0
2023-04-26 10:00:00,665.66,666.64,663.37,665.76,9426.0,652.6765,653.6374,650.4311,652.7745,9426.0
2023-04-26 10:10:00,663.88,663.88,662.27,663.5,3632.0,650.9312,650.9312,649.3526,650.5586,3632.0
2023-04-26 10:20:00,663.5,664.67,662.62,663.84,4258.0,650.5586,651.7058,649.6958,650.892,4258.0
2023-04-26 10:30:00,663.54,663.54,661.61,662.74,3459.0,650.5978,650.5978,648.7055,649.8134,3459.0
2023-04-26 10:40:00,663.24,664.84,662.58,663.88,1298.0,650.3037,651.8725,649.6565,650.9312,1298.0
2023-04-26 10:50:00,664.74,664.74,662.91,664.1,1730.0,651.7744,651.7744,649.9801,651.1469,1730.0
2023-04-26 11:00:00,663.36,666.56,663.36,666.56,1702.0,650.4213,653.5589,650.4213,653.5589,1702.0
2023-04-26 11:10:00,667.02,667.41,666.5,666.99,3609.0,654.0099,654.3923,653.5001,653.9805,3609.0
2023-04-26 11:20:00,667.21,667.8,666.03,667.8,2200.0,654.1962,654.7747,653.0393,654.7747,2200.0
2023-04-26 11:30:00,667.43,667.43,666.34,666.82,3960.0,654.4119,654.4119,653.3432,653.8138,3960.0
2023-04-26 11:40:00,666.73,667.27,665.96,666.13,3200.0,653.7256,654.2551,652.9706,653.1373,3200.0
2023-04-26 11:50:00,665.79,667.09,664.81,667.09,1042.0,652.8039,654.0786,651.843,654.0786,1042.0
2023-04-26 12:00:00,667.08,668.17,667.08,668.15,841.0,654.0688,655.1375,654.0688,655.1179,841.0
2023-04-26 12:10:00,668.23,668.26,667.82,667.99,2362.0,655.1963,655.2258,654.7943,654.961,2362.0
2023-04-26 12:20:00,667.7,667.96,667.36,667.93,600.0,654.6767,654.9316,654.3433,654.9022,600.0
2023-04-26 12:30:00,668.01,668.33,667.87,668.33,900.0,654.9806,655.2944,654.8434,655.2944,900.0
2023-04-26 12:40:00,668.57,668.57,667.86,668.39,923.0,655.5297,655.5297,654.8336,655.3532,923.0
2023-04-26 12:50:00,668.43,669.3,668.02,668.02,2000.0,655.3924,656.2455,654.9904,654.9904,2000.0
2023-04-26 13:00:00,668.22,669.02,667.47,668.96,2100.0,655.1865,655.9709,654.4512,655.9121,2100.0
2023-04-26 13:10:00,669.08,669.59,668.34,668.92,1800.0,656.0298,656.5298,655.3042,655.8729,1800.0
2023-04-26 13:20:00,669.16,669.16,667.96,667.97,1100.0,656.1082,656.1082,654.9316,654.9414,1100.0
2023-04-26 13:30:00,668.3,668.44,667.74,667.74,1800.0,655.265,655.4022,654.7159,654.7159,1800.0
2023-04-26 13:40:00,666.87,667.04,666.18,666.27,3350.0,653.8629,654.0296,653.1863,653.2746,3350.0
2023-04-26 13:50:00,665.99,666.27,664.82,665.0,3789.0,653.0,653.2746,651.8529,652.0293,3789.0
2023-04-26 14:00:00,665.55,665.55,664.44,664.66,1301.0,652.5686,652.5686,651.4803,651.696,1301.0
2023-04-26 14:10:00,664.96,665.4,664.23,664.82,2649.0,651.9901,652.4215,651.2744,651.8529,2649.0
2023-04-26 14:20:00,665.02,665.96,664.75,665.58,1200.0,652.049,652.9706,651.7842,652.598,1200.0
2023-04-26 14:30:00,665.54,665.54,663.97,664.05,871.0,652.5588,652.5588,651.0194,651.0979,871.0
2023-04-26 14:40:00,663.05,663.05,661.65,661.66,800.0,650.1174,650.1174,648.7447,648.7545,800.0
2023-04-26 14:50:00,660.68,661.38,660.68,661.28,1319.0,647.7936,648.4799,647.7936,648.3819,1319.0
2023-04-26 15:00:00,661.21,662.74,661.21,661.81,3368.0,648.3133,649.8134,648.3133,648.9016,3368.0
2023-04-26 15:10:00,662.32,663.24,661.18,661.18,1604.0,649.4016,650.3037,648.2838,648.2838,1604.0
2023-04-26 15:20:00,661.27,661.49,660.86,661.2,1936.0,648.3721,648.5878,647.9701,648.3035,1936.0
2023-04-26 15:30:00,661.39,661.41,660.09,660.8,4750.0,648.4898,648.5094,647.2151,647.9113,4750.0
2023-04-26 15:40:00,660.91,660.96,660.14,660.7,4884.0,648.0191,648.0681,647.2641,647.8132,4884.0
2023-04-26 15:50:00,660.04,663.01,659.81,660.04,21380.0,647.1661,650.0782,646.9406,647.1661,21380.0
2023-04-27 09:30:00,679.71,679.98,672.3,677.6,10810.0,666.4524,666.7172,659.187,664.3836,10810.0
2023-04-27 09:40:00,677.05,684.38,675.7,682.1,25997.0,663.8443,671.0313,662.5206,668.7958,25997.0
2023-04-27 09:50:00,682.39,683.6,677.82,680.84,13010.0,669.0802,670.2666,664.5993,667.5604,13010.0
2023-04-27 10:00:00,679.96,681.01,678.01,679.69,3167.0,666.6976,667.7271,664.7856,666.4328,3167.0
2023-04-27 10:10:00,679.4,682.24,678.86,680.66,4792.0,666.1485,668.9331,665.619,667.3839,4792.0
2023-04-27 10:20:00,681.77,682.33,679.11,680.93,5821.0,668.4722,669.0213,665.8641,667.6486,5821.0
2023-04-27 10:30:00,682.0,682.44,679.87,681.86,4923.0,668.6978,669.1292,666.6093,668.5605,4923.0
2023-04-27 10:40:00,681.48,685.6,680.04,684.7,13652.0,668.1879,672.2275,666.776,671.3451,13652.0
2023-04-27 10:50:00,684.0,684.73,682.45,683.2,4114.0,670.6588,671.3745,669.139,669.8744,4114.0
2023-04-27 11:00:00,682.99,682.99,676.24,676.24,6453.0,669.6685,669.6685,663.0501,663.0501,6453.0
2023-04-27 11:10:00,676.13,679.05,675.67,678.86,8424.0,662.9423,665.8053,662.4912,665.619,8424.0
2023-04-27 11:20:00,679.26,681.11,678.26,679.0,3100.0,666.0112,667.8251,665.0307,665.7563,3100.0
2023-04-27 11:30:00,679.5,681.34,677.55,681.34,10172.0,666.2465,668.0506,664.3346,668.0506,10172.0
2023-04-27 11:40:00,680.77,683.11,679.68,681.86,13199.0,667.4918,669.7861,666.423,668.5605,13199.0
2023-04-27 11:50:00,682.83,684.12,682.15,684.12,12534.0,669.5116,670.7764,668.8448,670.7764,12534.0
2023-04-27 12:00:00,684.94,687.37,684.35,687.37,5825.0,671.5804,673.963,671.0019,673.963,5825.0
2023-04-27 12:10:00,687.49,691.03,687.4,691.0,6780.0,674.0807,677.5516,673.9924,677.5222,6780.0
2023-04-27 12:20:00,692.8,693.66,691.09,691.36,3705.0,679.2871,680.1303,677.6105,677.8752,3705.0
2023-04-27 12:30:00,692.1,692.84,689.84,689.95,6378.0,678.6008,679.3263,676.3848,676.4927,6378.0
2023-04-27 12:40:00,690.3,691.09,690.0,690.09,1936.0,676.8359,677.6105,676.5417,676.63,1936.0
2023-04-27 12:50:00,690.0,690.79,688.73,688.73,6452.0,676.5417,677.3163,675.2965,675.2965,6452.0
2023-04-27 13:00:00,688.99,688.99,687.06,688.47,3042.0,675.5514,675.5514,673.6591,675.0416,3042.0
2023-04-27 13:10:00,689.16,689.39,687.89,688.3,9600.0,675.7181,675.9436,674.4729,674.8749,9600.0
2023-04-27 13:20:00,688.57,689.78,688.45,688.45,1700.0,675.1396,676.326,675.022,675.022,1700.0
2023-04-27 13:30:00,688.39,691.56,688.35,691.56,2383.0,674.9631,678.0713,674.9239,678.0713,2383.0
2023-04-27 13:40:00,691.8,692.32,690.18,692.16,2150.0,678.3066,678.8165,676.7182,678.6596,2150.0
2023-04-27 13:50:00,692.6,693.85,692.07,692.08,3000.0,679.091,680.3166,678.5713,678.5812,3000.0
2023-04-27 14:00:00,691.07,692.05,691.06,691.71,1284.0,677.5909,678.5517,677.581,678.2184,1284.0
2023-04-27 14:10:00,691.29,692.02,690.61,691.28,2700.0,677.8066,678.5223,677.1398,677.7968,2700.0
2023-04-27 14:20:00,691.38,691.68,690.4,691.68,1100.0,677.8948,678.189,676.9339,678.189,1100.0
2023-04-27 14:30:00,691.77,693.1,691.77,692.34,1400.0,678.2772,679.5813,678.2772,678.8361,1400.0
2023-04-27 14:40:00,692.75,693.38,692.74,693.32,1700.0,679.2381,679.8558,679.2283,679.797,1700.0
2023-04-27 14:50:00,693.69,694.75,693.53,693.87,5538.0,680.1598,681.1991,680.0029,680.3362,5538.0
2023-04-27 15:00:00,693.22,694.0,693.22,693.99,700.0,679.6989,680.4637,679.6989,680.4539,700.0
2023-04-27 15:10:00,693.37,693.48,691.98,693.17,2474.0,679.846,679.9538,678.4831,679.6499,2474.0
2023-04-27 15:20:00,693.28,693.51,692.27,693.3,2650.0,679.7577,679.9833,678.7674,679.7774,2650.0
2023-04-27 15:30:00,693.21,694.48,693.07,694.11,4275.0,679.6891,680.9343,679.5518,680.5716,4275.0
2023-04-27 15:40:00,693.92,696.28,693.64,695.25,6216.0,680.3853,682.6992,680.1107,681.6893,6216.0
2023-04-27 15:50:00,695.49,696.6,694.85,696.25,23149.0,681.9246,683.013,681.2971,682.6698,23149.0
2023-04-28 09:30:00,698.69,698.69,695.13,696.0,8981.0,685.0622,685.0622,681.5717,682.4247,8981.0
2023-04-28 09:40:00,696.0,696.07,695.14,695.25,2110.0,682.4247,682.4933,681.5815,681.6893,2110.0
2023-04-28 09:50:00,693.95,694.69,692.41,693.31,2217.0,680.4147,681.1402,678.9047,679.7872,2217.0
2023-04-28 10:00:00,692.72,695.0,689.51,695.0,3440.0,679.2087,681.4442,676.0613,681.4442,3440.0
2023-04-28 10:10:00,696.0,696.11,694.4,695.5,1750.0,682.4247,682.5325,680.8559,681.9344,1750.0
2023-04-28 10:20:00,695.71,695.71,694.54,694.54,800.0,682.1404,682.1404,680.9932,680.9932,800.0
2023-04-28 10:30:00,696.0,696.16,692.83,693.92,3274.0,682.4247,682.5816,679.3165,680.3853,3274.0
2023-04-28 10:40:00,693.95,695.29,693.95,695.29,1100.0,680.4147,681.7285,680.4147,681.7285,1100.0
2023-04-28 10:50:00,695.23,695.51,693.29,693.29,1600.0,681.6697,681.9443,679.7676,679.7676,1600.0
2023-04-28 11:00:00,692.08,692.94,690.62,692.94,1600.0,678.5812,679.4244,677.1496,679.4244,1600.0
2023-04-28 11:10:00,692.95,694.39,692.94,694.39,600.0,679.4342,680.8461,679.4244,680.8461,600.0
2023-04-28 11:20:00,694.37,694.37,692.57,692.57,1692.0,680.8265,680.8265,679.0616,679.0616,1692.0
2023-04-28 11:30:00,693.2,693.59,692.02,692.02,1474.0,679.6793,680.0617,678.5223,678.5223,1474.0
2023-04-28 11:40:00,692.35,692.74,691.89,692.64,1500.0,678.8459,679.2283,678.3949,679.1302,1500.0
2023-04-28 11:50:00,692.34,693.23,692.3,693.23,1400.0,678.8361,679.7087,678.7969,679.7087,1400.0
2023-04-28 12:00:00,693.09,693.13,692.33,692.34,900.0,679.5715,679.6107,678.8263,678.8361,900.0
2023-04-28 12:10:00,693.02,693.03,692.95,692.95,200.0,679.5028,679.5126,679.4342,679.4342,200.0
2023-04-28 12:20:00,692.64,692.87,691.96,692.34,1500.0,679.1302,679.3557,678.4635,678.8361,1500.0
2023-04-28 12:30:00,692.78,692.8,692.68,692.7,1300.0,679.2675,679.2871,679.1694,679.1891,1300.0
2023-04-28 12:40:00,692.93,693.74,691.86,693.0,3816.0,679.4146,680.2088,678.3654,679.4832,3816.0
2023-04-28 12:50:00,693.31,694.56,693.13,694.56,700.0,679.7872,681.0128,679.6107,681.0128,700.0
2023-04-28 13:00:00,694.19,694.89,693.67,694.3,1661.0,680.65,681.3363,680.1401,680.7579,1661.0
2023-04-28 13:10:00,694.6,695.49,694.4,695.35,1544.0,681.052,681.9246,680.8559,681.7874,1544.0
2023-04-28 13:20:00,695.43,696.28,695.43,695.66,500.0,681.8658,682.6992,681.8658,682.0913,500.0
2023-04-28 13:30:00,696.33,696.84,696.33,696.76,1100.0,682.7483,683.2483,682.7483,683.1699,1100.0
2023-04-28 13:40:00,695.82,695.94,694.01,694.38,800.0,682.2482,682.3659,680.4735,680.8363,800.0
2023-04-28 13:50:00,694.81,695.12,693.36,694.35,2309.0,681.2579,681.5619,679.8362,680.8069,2309.0
2023-04-28 14:00:00,694.78,695.69,694.78,695.32,978.0,681.2285,682.1207,681.2285,681.758,978.0
2023-04-28 14:10:00,694.99,695.39,694.26,695.39,1458.0,681.4344,681.8266,680.7186,681.8266,1458.0
2023-04-28 14:20:00,694.83,694.83,693.71,693.9,2400.0,681.2775,681.2775,680.1794,680.3657,2400.0
2023-04-28 14:30:00,694.09,694.15,692.72,693.07,2737.0,680.5519,680.6108,679.2087,679.5518,2737.0
2023-04-28 14:40:00,692.99,693.38,691.93,691.94,2205.0,679.4734,679.8558,678.4341,678.4439,2205.0
2023-04-28 14:50:00,692.24,693.84,692.01,693.61,4528.0,678.738,680.3068,678.5125,680.0813,4528.0
2023-04-28 15:00:00,693.61,694.78,693.41,693.65,7734.0,680.0813,681.2285,679.8852,680.1205,7734.0
2023-04-28 15:10:00,693.93,694.91,693.48,694.65,3970.0,680.3951,681.356,679.9538,681.101,3970.0
2023-04-28 15:20:00,694.03,694.03,693.0,693.42,4309.0,680.4931,680.4931,679.4832,679.895,4309.0
2023-04-28 15:30:00,694.4,694.85,693.1,694.85,3381.0,680.8559,681.2971,679.5813,681.2971,3381.0
2023-04-28 15:40:00,695.11,695.63,694.52,694.94,3619.0,681.5521,682.0619,680.9736,681.3854,3619.0
2023-04-28 15:50:00,694.72,696.02,693.53,695.13,20028.0,681.1697,682.4443,680.0029,681.5717,20028.0
2023-05-01 09:30:00,697.98,698.36,697.11,697.99,4597.0,684.3661,684.7387,683.513,684.3759,4597.0
2023-05-01 09:40:00,698.86,699.99,695.99,697.61,3518.0,685.2289,686.3369,682.4149,684.0033,3518.0
2023-05-01 09:50:00,697.77,698.57,696.6,697.15,2536.0,684.1602,684.9446,683.013,683.5523,2536.0
2023-05-01 10:00:00,696.65,698.01,695.83,698.01,3457.0,683.062,684.3955,682.258,684.3955,3457.0
2023-05-01 10:10:00,698.23,698.93,697.42,698.93,2032.0,684.6112,685.2975,683.817,685.2975,2032.0
2023-05-01 10:20:00,698.91,698.91,695.33,696.45,3752.0,685.2779,685.2779,681.7678,682.8659,3752.0
2023-05-01 10:30:00,697.09,698.02,696.15,697.3,7777.0,683.4934,684.4053,682.5718,683.6993,7777.0
2023-05-01 10:40:00,696.85,698.48,696.41,698.48,2314.0,683.2581,684.8563,682.8267,684.8563,2314.0
2023-05-01 10:50:00,698.42,698.97,697.82,698.97,2000.0,684.7975,685.3368,684.2092,685.3368,2000.0
2023-05-01 11:00:00,698.73,699.74,698.68,699.74,600.0,685.1014,686.0917,685.0524,686.0917,600.0
2023-05-01 11:10:00,699.43,701.0,699.23,701.0,960.0,685.7878,687.3272,685.5917,687.3272,960.0
2023-05-01 11:20:00,701.89,701.89,700.96,701.34,1352.0,688.1998,688.1998,687.288,687.6605,1352.0
2023-05-01 11:30:00,701.54,701.96,701.31,701.76,2058.0,687.8566,688.2684,687.6311,688.0723,2058.0
2023-05-01 11:40:00,701.71,703.07,701.28,702.3,1604.0,688.0233,689.3568,687.6017,688.6018,1604.0
2023-05-01 11:50:00,701.63,702.52,701.44,702.52,1300.0,687.9449,688.8175,687.7586,688.8175,1300.0
2023-05-01 12:00:00,701.77,702.96,701.77,702.96,2607.0,688.0822,689.2489,688.0822,689.2489,2607.0
2023-05-01 12:10:00,702.29,702.56,701.94,702.56,800.0,688.592,688.8567,688.2488,688.8567,800.0
2023-05-01 12:20:00,702.12,703.13,702.12,703.13,500.0,688.4253,689.4156,688.4253,689.4156,500.0
2023-05-01 12:30:00,702.87,703.43,702.87,703.37,2000.0,689.1607,689.7098,689.1607,689.6509,2000.0
2023-05-01 12:40:00,703.47,703.87,703.29,703.41,1000.0,689.749,690.1412,689.5725,689.6902,1000.0
2023-05-01 12:50:00,703.01,703.11,703.01,703.07,300.0,689.298,689.396,689.298,689.3568,300.0
2023-05-01 13:00:00,703.43,703.44,702.64,703.24,2400.0,689.7098,689.7196,688.9352,689.5235,2400.0
2023-05-01 13:10:00,703.03,703.03,702.51,702.51,542.0,689.3176,689.3176,688.8077,688.8077,542.0
2023-05-01 13:20:00,702.22,702.22,702.22,702.22,100.0,688.5234,688.5234,688.5234,688.5234,100.0
2023-05-01 13:30:00,700.54,700.54,699.43,699.43,1100.0,686.8761,686.8761,685.7878,685.7878,1100.0
2023-05-01 13:40:00,699.31,700.89,698.92,700.85,1557.0,685.6701,687.2193,685.2877,687.1801,1557.0
2023-05-01 13:50:00,700.41,700.41,699.32,699.55,1000.0,686.7487,686.7487,685.6799,685.9055,1000.0
2023-05-01 14:00:00,699.23,699.75,699.1,699.4,1400.0,685.5917,686.1016,685.4642,685.7584,1400.0
2023-05-01 14:10:00,699.25,699.26,697.94,698.03,2122.0,685.6113,685.6211,684.3269,684.4151,2122.0
2023-05-01 14:20:00,698.62,698.97,698.62,698.97,600.0,684.9936,685.3368,684.9936,685.3368,600.0
2023-05-01 14:30:00,699.34,699.36,698.01,698.01,1400.0,685.6995,685.7192,684.3955,684.3955,1400.0
2023-05-01 14:40:00,697.88,697.88,697.31,697.31,500.0,684.268,684.268,683.7091,683.7091,500.0
2023-05-01 14:50:00,697.17,697.17,696.84,697.05,400.0,683.5719,683.5719,683.2483,683.4542,400.0
2023-05-01 15:00:00,697.11,697.46,696.59,696.59,1800.0,683.513,683.8562,683.0032,683.0032,1800.0
2023-05-01 15:10:00,696.17,697.27,696.08,697.27,1790.0,682.5914,683.6699,682.5031,683.6699,1790.0
2023-05-01 15:20:00,696.96,697.46,696.71,697.11,3325.0,683.366,683.8562,683.1208,683.513,3325.0
2023-05-01 15:30:00,697.27,697.47,695.8,695.99,6048.0,683.6699,683.866,682.2286,682.4149,6048.0
2023-05-01 15:40:00,695.91,696.39,695.66,696.1,6893.0,682.3364,682.8071,682.0913,682.5227,6893.0
2023-05-01 15:50:00,696.33,696.47,695.69,695.83,27669.0,682.7483,682.8855,682.1207,682.258,27669.0
2023-05-02 09:30:00,693.0,693.41,688.41,693.41,9625.0,679.4832,679.8852,674.9827,679.8852,9625.0
2023-05-02 09:40:00,693.49,693.5,691.01,691.01,3026.0,679.9637,679.9735,677.532,677.532,3026.0
2023-05-02 09:50:00,690.23,693.34,690.09,692.49,2330.0,676.7672,679.8166,676.63,678.9832,2330.0
2023-05-02 10:00:00,695.63,695.63,691.71,692.94,2258.0,682.0619,682.0619,678.2184,679.4244,2258.0
2023-05-02 10:10:00,690.62,692.37,690.62,691.71,8021.0,677.1496,678.8655,677.1496,678.2184,8021.0
2023-05-02 10:20:00,691.84,692.99,688.99,689.87,2100.0,678.3458,679.4734,675.5514,676.4143,2100.0
2023-05-02 10:30:00,689.41,689.41,688.25,689.12,1048.0,675.9632,675.9632,674.8259,675.6789,1048.0
2023-05-02 10:40:00,688.88,688.93,685.99,685.99,1677.0,675.4436,675.4926,672.6099,672.6099,1677.0
2023-05-02 10:50:00,686.81,687.11,682.82,682.83,2800.0,673.4139,673.7081,669.5018,669.5116,2800.0
2023-05-02 11:00:00,683.51,684.03,681.9,682.87,4529.0,670.1783,670.6882,668.5997,669.5508,4529.0
2023-05-02 11:10:00,683.23,684.22,682.48,682.48,1342.0,669.9038,670.8745,669.1684,669.1684,1342.0
2023-05-02 11:20:00,682.57,682.76,682.01,682.3,1000.0,669.2566,669.4429,668.7076,668.9919,1000.0
2023-05-02 11:30:00,681.93,683.27,680.97,683.27,3794.0,668.6291,669.943,667.6879,669.943,3794.0
2023-05-02 11:40:00,683.26,685.78,683.26,685.48,1200.0,669.9332,672.404,669.9332,672.1099,1200.0
2023-05-02 11:50:00,685.9,685.9,683.59,684.31,3476.0,672.5217,672.5217,670.2567,670.9627,3476.0
2023-05-02 12:00:00,683.4,683.51,683.39,683.5,300.0,670.0705,670.1783,670.0606,670.1685,300.0
2023-05-02 12:10:00,683.98,684.27,683.74,683.74,676.0,670.6391,670.9235,670.4038,670.4038,676.0
2023-05-02 12:20:00,684.4,685.09,684.4,684.88,800.0,671.0509,671.7275,671.0509,671.5216,800.0
2023-05-02 12:30:00,686.77,687.59,686.23,687.3,1193.0,673.3747,674.1787,672.8453,673.8944,1193.0
2023-05-02 12:40:00,687.54,688.12,687.54,688.07,300.0,674.1297,674.6984,674.1297,674.6494,300.0
2023-05-02 12:50:00,688.36,689.17,688.26,688.68,1021.0,674.9337,675.7279,674.8357,675.2475,1021.0
2023-05-02 13:00:00,689.16,689.42,688.7,688.7,1200.0,675.7181,675.973,675.2671,675.2671,1200.0
2023-05-02 13:10:00,688.96,690.07,688.59,688.59,1112.0,675.522,676.6104,675.1592,675.1592,1112.0
2023-05-02 13:20:00,688.75,689.04,688.74,688.92,300.0,675.3161,675.6004,675.3063,675.4828,300.0
2023-05-02 13:30:00,688.88,689.16,688.88,689.16,300.0,675.4436,675.7181,675.4436,675.7181,300.0
2023-05-02 13:40:00,689.01,689.47,688.51,688.82,1406.0,675.571,676.0221,675.0808,675.3847,1406.0
2023-05-02 13:50:00,688.67,688.67,687.61,687.61,1400.0,675.2377,675.2377,674.1983,674.1983,1400.0
2023-05-02 14:00:00,687.38,687.38,686.35,687.14,500.0,673.9728,673.9728,672.9629,673.7375,500.0
2023-05-02 14:10:00,687.46,687.46,685.84,686.54,900.0,674.0513,674.0513,672.4629,673.1492,900.0
2023-05-02 14:20:00,687.13,687.69,687.13,687.69,400.0,673.7277,674.2768,673.7277,674.2768,400.0
2023-05-02 14:30:00,687.4,687.96,687.11,687.96,822.0,673.9924,674.5415,673.7081,674.5415,822.0
2023-05-02 14:40:00,687.85,688.23,687.68,688.23,300.0,674.4337,674.8062,674.267,674.8062,300.0
2023-05-02 14:50:00,689.66,689.67,689.3,689.31,200.0,676.2084,676.2182,675.8554,675.8652,200.0
2023-05-02 15:00:00,689.12,689.16,688.81,689.16,425.0,675.6789,675.7181,675.3749,675.7181,425.0
2023-05-02 15:10:00,689.82,690.1,689.1,689.18,1337.0,676.3652,676.6398,675.6593,675.7377,1337.0
2023-05-02 15:20:00,690.14,690.8,689.49,690.74,2470.0,676.679,677.3261,676.0417,677.2673,2470.0
2023-05-02 15:30:00,690.43,690.43,689.81,690.14,1616.0,676.9633,676.9633,676.3554,676.679,1616.0
2023-05-02 15:40:00,690.5,690.66,688.29,689.02,2702.0,677.032,677.1888,674.8651,675.5808,2702.0
2023-05-02 15:50:00,688.85,690.87,688.49,688.9,7134.0,675.4142,677.3948,675.0612,675.4632,7134.0
2023-05-03 09:30:00,692.77,697.41,692.77,694.03,4297.0,679.2577,683.8072,679.2577,680.4931,4297.0
2023-05-03 09:40:00,694.14,694.14,693.52,694.01,1850.0,680.601,680.601,679.9931,680.4735,1850.0
2023-05-03 09:50:00,696.59,696.98,695.87,696.47,1500.0,683.0032,683.3856,682.2972,682.8855,1500.0
2023-05-03 10:00:00,695.34,697.39,695.34,695.34,4428.0,681.7776,683.7876,681.7776,681.7776,4428.0
2023-05-03 10:10:00,696.09,696.63,695.26,695.26,3215.0,682.5129,683.0424,681.6991,681.6991,3215.0
2023-05-03 10:20:00,694.57,695.25,693.86,694.13,2320.0,681.0226,681.6893,680.3264,680.5912,2320.0
2023-05-03 10:30:00,694.58,694.62,691.94,691.94,1307.0,681.0324,681.0716,678.4439,678.4439,1307.0
2023-05-03 10:40:00,691.11,691.4,689.3,689.3,2308.0,677.6301,677.9144,675.8554,675.8554,2308.0
2023-05-03 10:50:00,689.3,689.34,686.87,689.16,10073.0,675.8554,675.8946,673.4728,675.7181,10073.0
2023-05-03 11:00:00,688.95,689.15,687.5,687.85,2025.0,675.5122,675.7083,674.0905,674.4337,2025.0
2023-05-03 11:10:00,687.68,687.72,687.12,687.12,1400.0,674.267,674.3062,673.7179,673.7179,1400.0
2023-05-03 11:20:00,687.25,687.25,685.86,685.96,4130.0,673.8454,673.8454,672.4825,672.5805,4130.0
2023-05-03 11:30:00,685.99,689.97,685.91,689.76,10760.0,672.6099,676.5123,672.5315,676.3064,10760.0
2023-05-03 11:40:00,689.55,689.55,686.91,686.92,5157.0,676.1005,676.1005,673.512,673.5218,5157.0
2023-05-03 11:50:00,687.14,687.67,687.09,687.67,1869.0,673.7375,674.2572,673.6885,674.2572,1869.0
2023-05-03 12:00:00,688.31,688.92,686.74,686.74,2434.0,674.8847,675.4828,673.3453,673.3453,2434.0
2023-05-03 12:10:00,686.8,686.8,684.78,684.79,1303.0,673.4041,673.4041,671.4235,671.4333,1303.0
2023-05-03 12:20:00,684.25,684.61,683.97,684.52,4100.0,670.9039,671.2569,670.6293,671.1686,4100.0
2023-05-03 12:30:00,684.49,684.76,684.3,684.62,5753.0,671.1392,671.4039,670.9529,671.2667,5753.0
2023-05-03 12:40:00,684.73,685.11,684.17,684.79,5251.0,671.3745,671.7471,670.8254,671.4333,5251.0
2023-05-03 12:50:00,684.81,687.24,684.58,687.24,4606.0,671.453,673.8356,671.2274,673.8356,4606.0
2023-05-03 13:00:00,687.8,688.02,687.31,687.34,1700.0,674.3846,674.6003,673.9042,673.9336,1700.0
2023-05-03 13:10:00,687.25,687.38,686.53,686.62,3323.0,673.8454,673.9728,673.1394,673.2276,3323.0
2023-05-03 13:20:00,686.1,686.49,685.8,686.49,3879.0,672.7178,673.1002,672.4236,673.1002,3879.0
2023-05-03 13:30:00,686.6,686.6,684.72,684.8,3106.0,673.208,673.208,671.3647,671.4431,3106.0
2023-05-03 13:40:00,684.74,684.74,682.31,682.85,4805.0,671.3843,671.3843,669.0017,669.5312,4805.0
2023-05-03 13:50:00,682.51,686.51,682.08,686.5,4352.0,669.1978,673.1198,668.7762,673.11,4352.0
2023-05-03 14:00:00,685.34,687.13,684.47,686.21,2900.0,671.9726,673.7277,671.1196,672.8256,2900.0
2023-05-03 14:10:00,686.29,687.17,686.24,687.16,1800.0,672.9041,673.7669,672.8551,673.7571,1800.0
2023-05-03 14:20:00,689.4,690.85,689.14,690.22,3526.0,675.9534,677.3751,675.6985,676.7574,3526.0
2023-05-03 14:30:00,689.85,690.34,686.24,687.67,5463.0,676.3946,676.8751,672.8551,674.2572,5463.0
2023-05-03 14:40:00,691.24,692.0,686.88,687.56,2645.0,677.7575,678.5027,673.4826,674.1493,2645.0
2023-05-03 14:50:00,686.84,688.25,685.69,688.25,1500.0,673.4434,674.8259,672.3158,674.8259,1500.0
2023-05-03 15:00:00,688.65,688.65,686.1,686.31,1104.0,675.2181,675.2181,672.7178,672.9237,1104.0
2023-05-03 15:10:00,686.05,687.36,684.68,686.46,2410.0,672.6688,673.9532,671.3255,673.0708,2410.0
2023-05-03 15:20:00,685.63,686.77,682.88,683.5,3763.0,672.257,673.3747,669.5606,670.1685,3763.0
2023-05-03 15:30:00,683.46,685.18,682.44,684.44,5455.0,670.1293,671.8157,669.1292,671.0902,5455.0
2023-05-03 15:40:00,683.67,685.04,683.41,684.71,9206.0,670.3352,671.6785,670.0803,671.3549,9206.0
2023-05-03 15:50:00,685.2,685.2,681.2,683.3,25679.0,671.8353,671.8353,667.9134,669.9724,25679.0
2023-05-04 09:30:00,681.71,681.71,676.4,676.64,3677.0,668.4134,668.4134,663.207,663.4423,3677.0
2023-05-04 09:40:00,672.64,672.64,664.64,664.64,8059.0,659.5203,659.5203,651.6764,651.6764,8059.0
2023-05-04 09:50:00,665.99,669.72,662.61,669.72,5599.0,653.0,656.6573,649.686,656.6573,5599.0
2023-05-04 10:00:00,667.59,669.38,667.58,668.54,1406.0,654.5688,656.3239,654.559,655.5003,1406.0
2023-05-04 10:10:00,668.89,670.04,666.65,667.63,4700.0,655.8435,656.971,653.6472,654.608,4700.0
2023-05-04 10:20:00,666.98,667.51,665.89,665.89,1800.0,653.9707,654.4904,652.902,652.902,1800.0
2023-05-04 10:30:00,666.12,667.09,665.16,667.08,3702.0,653.1275,654.0786,652.1862,654.0688,3702.0
2023-05-04 10:40:00,666.15,670.16,665.76,670.16,4527.0,653.1569,657.0887,652.7745,657.0887,4527.0
2023-05-04 10:50:00,668.51,668.51,666.35,667.98,1531.0,655.4709,655.4709,653.353,654.9512,1531.0
2023-05-04 11:00:00,669.21,671.94,669.21,670.81,4655.0,656.1572,658.834,656.1572,657.726,4655.0
2023-05-04 11:10:00,672.35,672.35,671.16,671.16,900.0,659.236,659.236,658.0692,658.0692,900.0
2023-05-04 11:20:00,671.38,672.26,670.07,670.07,2120.0,658.2849,659.1477,657.0005,657.0005,2120.0
2023-05-04 11:30:00,670.26,670.29,667.04,667.72,1417.0,657.1867,657.2162,654.0296,654.6963,1417.0
2023-05-04 11:40:00,667.54,668.14,667.24,668.03,709.0,654.5198,655.1081,654.2257,655.0002,709.0
2023-05-04 11:50:00,668.25,668.31,667.65,667.82,1500.0,655.216,655.2748,654.6277,654.7943,1500.0
2023-05-04 12:00:00,667.97,668.14,665.96,665.96,1954.0,654.9414,655.1081,652.9706,652.9706,1954.0
2023-05-04 12:10:00,665.38,668.03,665.38,667.64,1326.0,652.4019,655.0002,652.4019,654.6178,1326.0
2023-05-04 12:20:00,667.83,668.41,667.83,667.88,714.0,654.8041,655.3728,654.8041,654.8532,714.0
2023-05-04 12:30:00,668.56,668.56,667.05,667.05,300.0,655.5199,655.5199,654.0394,654.0394,300.0
2023-05-04 12:40:00,668.18,668.54,668.18,668.54,200.0,655.1473,655.5003,655.1473,655.5003,200.0
2023-05-04 12:50:00,669.06,669.71,668.72,669.71,500.0,656.0102,656.6475,655.6768,656.6475,500.0
2023-05-04 13:00:00,670.3,671.11,670.12,671.11,400.0,657.226,658.0202,657.0495,658.0202,400.0
2023-05-04 13:10:00,671.22,672.45,670.94,672.45,503.0,658.128,659.334,657.8535,659.334,503.0
2023-05-04 13:20:00,673.22,673.73,673.22,673.32,700.0,660.089,660.5891,660.089,660.1871,700.0
2023-05-04 13:30:00,673.09,673.09,671.57,671.57,400.0,659.9615,659.9615,658.4712,658.4712,400.0
2023-05-04 13:40:00,671.74,671.87,670.94,670.94,1301.0,658.6379,658.7653,657.8535,657.8535,1301.0
2023-05-04 13:50:00,671.6,671.92,671.6,671.92,957.0,658.5006,658.8144,658.5006,658.8144,957.0
2023-05-04 14:00:00,671.96,672.29,671.55,672.29,700.0,658.8536,659.1772,658.4516,659.1772,700.0
2023-05-04 14:10:00,672.59,672.74,672.21,672.21,300.0,659.4713,659.6184,659.0987,659.0987,300.0
2023-05-04 14:20:00,672.29,672.33,670.76,670.76,800.0,659.1772,659.2164,657.677,657.677,800.0
2023-05-04 14:30:00,670.41,671.4,669.67,670.44,2431.0,657.3338,658.3045,656.6083,657.3632,2431.0
2023-05-04 14:40:00,669.34,670.81,669.34,670.18,300.0,656.2847,657.726,656.2847,657.1083,300.0
2023-05-04 14:50:00,669.44,670.66,669.44,670.66,400.0,656.3827,657.5789,656.3827,657.5789,400.0
2023-05-04 15:00:00,672.38,673.19,672.38,672.52,800.0,659.2654,660.0596,659.2654,659.4027,800.0
2023-05-04 15:10:00,672.31,672.31,668.11,668.48,2325.0,659.1968,659.1968,655.0787,655.4415,2325.0
2023-05-04 15:20:00,668.29,668.9,667.8,668.08,7700.0,655.2552,655.8533,654.7747,655.0493,7700.0
2023-05-04 15:30:00,668.98,670.01,668.66,669.17,5956.0,655.9317,656.9416,655.618,656.118,5956.0
2023-05-04 15:40:00,668.65,668.65,666.51,668.34,1826.0,655.6081,655.6081,653.5099,655.3042,1826.0
2023-05-04 15:50:00,667.84,668.21,666.33,666.98,13425.0,654.8139,655.1767,653.3334,653.9707,13425.0
2023-05-05 09:30:00,669.98,674.98,669.98,674.98,2964.0,658.721,663.637,658.721,663.637,2964.0
2023-05-05 09:40:00,675.04,678.18,675.04,676.75,4946.0,663.696,666.7832,663.696,665.3772,4946.0
2023-05-05 09:50:00,675.31,676.08,674.42,676.08,1373.0,663.9614,664.7185,663.0864,664.7185,1373.0
2023-05-05 10:00:00,678.03,678.03,675.73,676.65,3433.0,666.6357,666.6357,664.3744,665.2789,3433.0
2023-05-05 10:10:00,677.31,677.31,673.71,674.25,3000.0,665.9278,665.9278,662.3883,662.9192,3000.0
2023-05-05 10:20:00,674.85,674.85,672.3,672.33,552.0,663.5092,663.5092,661.002,661.0315,552.0
2023-05-05 10:30:00,673.05,673.21,672.76,672.76,300.0,661.7394,661.8967,661.4543,661.4543,300.0
2023-05-05 10:40:00,674.53,674.54,673.62,673.62,500.0,663.1945,663.2044,662.2998,662.2998,500.0
2023-05-05 10:50:00,674.77,674.77,673.52,673.52,496.0,663.4305,663.4305,662.2015,662.2015,496.0
2023-05-05 11:00:00,673.59,673.65,672.48,672.48,604.0,662.2703,662.3293,661.179,661.179,604.0
2023-05-05 11:10:00,672.09,672.69,671.94,672.69,500.0,660.7955,661.3855,660.6481,661.3855,500.0
2023-05-05 11:20:00,671.45,671.72,670.7,671.72,4275.0,660.1663,660.4318,659.4289,660.4318,4275.0
2023-05-05 11:30:00,671.59,671.59,670.89,671.01,2170.0,660.3039,660.3039,659.6157,659.7337,2170.0
2023-05-05 11:40:00,670.71,671.22,670.43,670.84,1295.0,659.4387,659.9402,659.1634,659.5665,1295.0
2023-05-05 11:50:00,671.0,671.06,670.63,671.04,948.0,659.7239,659.7828,659.3601,659.7632,948.0
2023-05-05 12:00:00,669.99,671.45,669.99,671.45,700.0,658.7308,660.1663,658.7308,660.1663,700.0
2023-05-05 12:10:00,671.09,671.09,671.08,671.08,361.0,659.8123,659.8123,659.8025,659.8025,361.0
2023-05-05 12:20:00,670.52,671.22,670.52,671.22,1300.0,659.2519,659.9402,659.2519,659.9402,1300.0
2023-05-05 12:30:00,670.85,671.16,670.61,670.61,713.0,659.5764,659.8812,659.3404,659.3404,713.0
2023-05-05 12:40:00,669.99,669.99,669.67,669.74,1020.0,658.7308,658.7308,658.4162,658.485,1020.0
2023-05-05 12:50:00,669.74,670.16,669.74,670.16,200.0,658.485,658.898,658.485,658.898,200.0
2023-05-05 13:00:00,671.25,671.68,671.16,671.16,300.0,659.9697,660.3924,659.8812,659.8812,300.0
2023-05-05 13:10:00,671.58,671.65,671.48,671.48,483.0,660.2941,660.3629,660.1958,660.1958,483.0
2023-05-05 13:20:00,671.3,671.75,671.3,671.75,470.0,660.0188,660.4613,660.0188,660.4613,470.0
2023-05-05 13:30:00,671.87,671.87,671.87,671.87,100.0,660.5792,660.5792,660.5792,660.5792,100.0
2023-05-05 13:40:00,671.39,671.39,671.35,671.35,200.0,660.1073,660.1073,660.068,660.068,200.0
2023-05-05 13:50:00,671.44,671.5,671.3,671.31,500.0,660.1565,660.2155,660.0188,660.0286,500.0
2023-05-05 14:00:00,671.76,671.81,671.45,671.45,1100.0,660.4711,660.5202,660.1663,660.1663,1100.0
2023-05-05 14:10:00,671.72,671.72,670.84,670.84,2000.0,660.4318,660.4318,659.5665,659.5665,2000.0
2023-05-05 14:20:00,670.83,671.68,670.82,671.42,6729.0,659.5567,660.3924,659.5469,660.1368,6729.0
2023-05-05 14:30:00,671.32,671.86,671.2,671.79,3500.0,660.0385,660.5694,659.9205,660.5006,3500.0
2023-05-05 14:40:00,672.5,672.5,672.24,672.49,400.0,661.1987,661.1987,660.943,661.1888,400.0
2023-05-05 14:50:00,672.5,673.03,672.14,672.74,5425.0,661.1987,661.7197,660.8447,661.4346,5425.0
2023-05-05 15:00:00,673.98,674.33,673.79,673.79,2049.0,662.6538,662.9979,662.467,662.467,2049.0
2023-05-05 15:10:00,673.66,673.99,673.34,673.36,1689.0,662.3392,662.6636,662.0245,662.0442,1689.0
2023-05-05 15:20:00,673.64,674.6,673.3,674.18,2606.0,662.3195,663.2634,661.9852,662.8504,2606.0
2023-05-05 15:30:00,674.55,674.67,674.09,674.67,1400.0,663.2142,663.3322,662.7619,663.3322,1400.0
2023-05-05 15:40:00,674.5,675.25,674.49,674.81,2125.0,663.165,663.9024,663.1552,663.4698,2125.0
2023-05-05 15:50:00,674.82,675.51,674.14,675.51,14149.0,663.4797,664.1581,662.8111,664.1581,14149.0
2023-05-08 09:30:00,674.98,676.31,674.98,676.09,5404.0,663.637,664.9446,663.637,664.7283,5404.0
2023-05-08 09:40:00,677.26,677.64,675.49,675.74,1400.0,665.8787,666.2523,664.1384,664.3842,1400.0
2023-05-08 09:50:00,675.81,677.21,674.67,675.37,4133.0,664.453,665.8295,663.3322,664.0204,4133.0
2023-05-08 10:00:00,675.3,676.7,674.49,674.6,2537.0,663.9516,665.3281,663.1552,663.2634,2537.0
2023-05-08 10:10:00,673.92,675.71,673.8,675.71,1100.0,662.5948,664.3547,662.4768,664.3547,1100.0
2023-05-08 10:20:00,675.77,675.77,674.98,675.51,623.0,664.4137,664.4137,663.637,664.1581,623.0
2023-05-08 10:30:00,675.55,676.54,674.86,674.86,749.0,664.1974,665.1708,663.519,663.519,749.0
2023-05-08 10:40:00,675.19,675.92,674.74,675.03,1100.0,663.8434,664.5612,663.401,663.6861,1100.0
2023-05-08 10:50:00,675.29,676.04,675.28,676.04,1244.0,663.9418,664.6792,663.9319,664.6792,1244.0
2023-05-08 11:00:00,676.29,676.29,673.27,673.27,3616.0,664.925,664.925,661.9557,661.9557,3616.0
2023-05-08 11:10:00,672.16,672.19,671.16,672.14,800.0,660.8644,660.8939,659.8812,660.8447,800.0
2023-05-08 11:20:00,673.22,673.22,672.48,672.48,200.0,661.9066,661.9066,661.179,661.179,200.0
2023-05-08 11:30:00,671.94,672.77,671.86,672.67,1528.0,660.6481,661.4641,660.5694,661.3658,1528.0
2023-05-08 11:40:00,672.7,673.16,672.31,673.09,1200.0,661.3953,661.8476,661.0118,661.7787,1200.0
2023-05-08 11:50:00,673.09,673.5,672.55,672.87,1908.0,661.7787,662.1818,661.2478,661.5624,1908.0
2023-05-08 12:00:00,672.89,673.61,672.89,672.97,800.0,661.5821,662.29,661.5821,661.6608,800.0
2023-05-08 12:10:00,672.58,672.58,672.06,672.58,1025.0,661.2773,661.2773,660.766,661.2773,1025.0
2023-05-08 12:20:00,672.24,672.24,672.0,672.0,500.0,660.943,660.943,660.7071,660.7071,500.0
2023-05-08 12:30:00,672.05,673.04,672.04,673.04,303.0,660.7562,661.7296,660.7464,661.7296,303.0
2023-05-08 12:40:00,673.5,673.51,672.94,672.95,515.0,662.1818,662.1917,661.6313,661.6411,515.0
2023-05-08 12:50:00,672.96,673.4,672.95,673.4,500.0,661.6509,662.0835,661.6411,662.0835,500.0
2023-05-08 13:00:00,673.92,674.16,673.46,673.46,1000.0,662.5948,662.8308,662.1425,662.1425,1000.0
2023-05-08 13:10:00,673.56,674.15,673.1,673.34,1200.0,662.2408,662.8209,661.7886,662.0245,1200.0
2023-05-08 13:20:00,673.2,674.14,673.2,673.71,700.0,661.8869,662.8111,661.8869,662.3883,700.0
2023-05-08 13:30:00,673.86,674.16,673.83,673.94,1352.0,662.5358,662.8308,662.5063,662.6145,1352.0
2023-05-08 13:40:00,674.31,675.87,674.31,675.6,2009.0,662.9782,664.512,662.9782,664.2466,2009.0
2023-05-08 13:50:00,675.25,675.52,674.72,675.22,1015.0,663.9024,664.1679,663.3813,663.8729,1015.0
2023-05-08 14:00:00,675.34,676.12,672.99,673.97,1868.0,663.9909,664.7578,661.6804,662.6439,1868.0
2023-05-08 14:10:00,673.97,674.22,673.97,674.22,300.0,662.6439,662.8897,662.6439,662.8897,300.0
2023-05-08 14:20:00,676.19,676.19,675.72,676.16,542.0,664.8266,664.8266,664.3645,664.7971,542.0
2023-05-08 14:30:00,677.11,677.11,676.17,676.17,600.0,665.7312,665.7312,664.807,664.807,600.0
2023-05-08 14:40:00,676.19,676.74,676.19,676.62,700.0,664.8266,665.3674,664.8266,665.2494,700.0
2023-05-08 14:50:00,676.26,676.4,676.16,676.4,517.0,664.8955,665.0331,664.7971,665.0331,517.0
2023-05-08 15:00:00,676.27,676.57,676.08,676.3,2549.0,664.9053,665.2003,664.7185,664.9348,2549.0
2023-05-08 15:10:00,676.34,677.59,676.16,677.2,4347.0,664.9741,666.2031,664.7971,665.8197,4347.0
2023-05-08 15:20:00,676.97,677.35,676.82,677.09,1905.0,665.5935,665.9671,665.4461,665.7115,1905.0
2023-05-08 15:30:00,677.32,678.36,677.21,678.27,2700.0,665.9377,666.9602,665.8295,666.8717,2700.0
2023-05-08 15:40:00,678.63,679.04,678.48,678.56,2294.0,667.2256,667.6287,667.0782,667.1568,2294.0
2023-05-08 15:50:00,678.29,678.29,677.73,677.97,12284.0,666.8913,666.8913,666.3408,666.5767,12284.0
2023-05-09 09:30:00,677.02,678.72,677.02,678.31,1774.0,665.6427,667.3141,665.6427,666.911,1774.0
2023-05-09 09:40:00,680.0,680.0,678.45,679.29,925.0,668.5726,668.5726,667.0487,667.8745,925.0
2023-05-09 09:50:00,677.01,679.45,677.01,679.34,1823.0,665.6329,668.0319,665.6329,667.9237,1823.0
2023-05-09 10:00:00,679.97,680.92,679.53,679.65,1809.0,668.5431,669.4772,668.1105,668.2285,1809.0
2023-05-09 10:10:00,678.75,678.79,678.51,678.69,2800.0,667.3436,667.3829,667.1077,667.2846,2800.0
2023-05-09 10:20:00,678.44,680.24,678.44,680.24,300.0,667.0388,668.8086,667.0388,668.8086,300.0
2023-05-09 10:30:00,679.42,679.43,678.57,679.19,872.0,668.0024,668.0122,667.1666,667.7762,872.0
2023-05-09 10:40:00,680.01,680.03,679.57,679.57,500.0,668.5824,668.6021,668.1498,668.1498,500.0
2023-05-09 10:50:00,679.97,681.94,679.33,681.94,1200.0,668.5431,670.48,667.9139,670.48,1200.0
2023-05-09 11:00:00,683.23,683.68,682.87,683.68,400.0,671.7483,672.1908,671.3944,672.1908,400.0
2023-05-09 11:10:00,682.86,684.6,682.81,684.6,1797.0,671.3846,673.0953,671.3354,673.0953,1797.0
2023-05-09 11:20:00,684.27,684.36,683.58,684.21,2657.0,672.7709,672.8593,672.0925,672.7119,2657.0
2023-05-09 11:30:00,683.89,685.89,683.89,685.89,1100.0,672.3972,674.3636,672.3972,674.3636,1100.0
2023-05-09 11:40:00,685.45,685.45,684.0,684.0,355.0,673.931,673.931,672.5054,672.5054,355.0
2023-05-09 11:50:00,683.06,683.2,682.92,682.93,400.0,671.5812,671.7188,671.4435,671.4534,400.0
2023-05-09 12:00:00,682.93,682.94,682.36,682.37,2065.0,671.4534,671.4632,670.893,670.9028,2065.0
2023-05-09 12:10:00,682.36,682.36,681.42,681.99,1301.0,670.893,670.893,669.9688,670.5292,1301.0
2023-05-09 12:20:00,682.24,682.24,682.23,682.24,100.0,670.775,670.775,670.7651,670.775,100.0
2023-05-09 12:30:00,681.79,682.19,681.2,681.2,1002.0,670.3325,670.7258,669.7524,669.7524,1002.0
2023-05-09 12:40:00,680.7,681.59,680.7,681.58,700.0,669.2608,670.1359,669.2608,670.1261,700.0
2023-05-09 12:50:00,681.93,682.44,681.93,682.44,500.0,670.4702,670.9716,670.4702,670.9716,500.0
2023-05-09 13:00:00,682.42,682.42,681.79,682.11,1319.0,670.9519,670.9519,670.3325,670.6472,1319.0
2023-05-09 13:10:00,681.89,682.73,681.89,681.97,321.0,670.4309,671.2567,670.4309,670.5095,321.0
2023-05-09 13:20:00,681.8,682.03,681.51,681.69,500.0,670.3424,670.5685,670.0572,670.2342,500.0
2023-05-09 13:30:00,682.14,682.2,682.14,682.2,200.0,670.6767,670.7356,670.6767,670.7356,200.0
2023-05-09 13:40:00,681.93,681.93,681.61,681.93,863.0,670.4702,670.4702,670.1556,670.4702,863.0
2023-05-09 13:50:00,682.7,683.64,682.7,683.64,700.0,671.2272,672.1514,671.2272,672.1514,700.0
2023-05-09 14:00:00,682.81,682.81,682.81,682.81,100.0,671.3354,671.3354,671.3354,671.3354,100.0
2023-05-09 14:10:00,682.84,683.63,682.84,683.26,900.0,671.3649,672.1416,671.3649,671.7778,900.0
2023-05-09 14:20:00,682.34,682.34,682.34,682.34,200.0,670.8733,670.8733,670.8733,670.8733,200.0
2023-05-09 14:30:00,681.56,681.56,680.5,680.5,500.0,670.1064,670.1064,669.0642,669.0642,500.0
2023-05-09 14:40:00,680.85,681.26,680.85,681.25,516.0,669.4083,669.8114,669.4083,669.8016,516.0
2023-05-09 14:50:00,681.26,681.26,679.81,680.62,1077.0,669.8114,669.8114,668.3858,669.1822,1077.0
2023-05-09 15:00:00,681.42,681.85,681.24,681.85,626.0,669.9688,670.3915,669.7918,670.3915,626.0
2023-05-09 15:10:00,681.43,681.65,681.42,681.65,600.0,669.9786,670.1949,669.9688,670.1949,600.0
2023-05-09 15:20:00,681.97,683.85,681.97,683.61,1281.0,670.5095,672.3579,670.5095,672.1219,1281.0
2023-05-09 15:30:00,683.56,684.47,683.39,683.6,2197.0,672.0728,672.9675,671.9056,672.1121,2197.0
2023-05-09 15:40:00,683.55,683.84,683.34,683.58,2566.0,672.063,672.3481,671.8565,672.0925,2566.0
2023-05-09 15:50:00,683.29,684.67,683.29,684.52,19037.0,671.8073,673.1641,671.8073,673.0167,19037.0
2023-05-10 09:30:00,690.91,690.91,688.01,688.07,5449.0,679.2993,679.2993,676.448,676.507,5449.0
2023-05-10 09:40:00,687.21,687.21,683.45,683.45,2855.0,675.6614,675.6614,671.9646,671.9646,2855.0
2023-05-10 09:50:00,683.82,685.46,683.46,685.46,6329.0,672.3284,673.9409,671.9745,673.9409,6329.0
2023-05-10 10:00:00,686.65,688.74,686.65,687.35,6666.0,675.1109,677.1657,675.1109,675.7991,6666.0
2023-05-10 10:10:00,686.61,688.11,682.79,682.79,2340.0,675.0715,676.5463,671.3157,671.3157,2340.0
2023-05-10 10:20:00,682.14,685.6,681.77,685.06,4522.0,670.6767,674.0785,670.3129,673.5476,4522.0
2023-05-10 10:30:00,685.42,686.02,682.47,683.54,1353.0,673.9015,674.4914,671.0011,672.0531,1353.0
2023-05-10 10:40:00,683.01,683.6,681.57,683.59,1495.0,671.532,672.1121,670.1162,672.1023,1495.0
2023-05-10 10:50:00,683.15,684.54,683.02,684.53,2147.0,671.6697,673.0363,671.5419,673.0265,2147.0
2023-05-10 11:00:00,684.67,685.47,684.67,685.47,800.0,673.1641,673.9507,673.1641,673.9507,800.0
2023-05-10 11:10:00,685.09,685.18,683.49,685.18,895.0,673.5771,673.6656,672.004,673.6656,895.0
2023-05-10 11:20:00,684.85,684.85,683.32,683.32,500.0,673.3411,673.3411,671.8368,671.8368,500.0
2023-05-10 11:30:00,684.74,685.01,684.74,685.01,501.0,673.233,673.4984,673.233,673.4984,501.0
2023-05-10 11:40:00,684.0,684.3,682.07,682.07,1200.0,672.5054,672.8004,670.6078,670.6078,1200.0
2023-05-10 11:50:00,682.8,682.8,681.66,681.66,400.0,671.3256,671.3256,670.2047,670.2047,400.0
2023-05-10 12:00:00,681.52,681.56,680.04,680.04,900.0,670.0671,670.1064,668.6119,668.6119,900.0
2023-05-10 12:10:00,679.99,679.99,678.65,678.65,602.0,668.5628,668.5628,667.2453,667.2453,602.0
2023-05-10 12:20:00,678.53,680.0,678.53,680.0,500.0,667.1273,668.5726,667.1273,668.5726,500.0
2023-05-10 12:30:00,679.17,679.17,677.63,677.63,400.0,667.7566,667.7566,666.2424,666.2424,400.0
2023-05-10 12:40:00,678.16,678.16,676.86,676.86,400.0,666.7635,666.7635,665.4854,665.4854,400.0
2023-05-10 12:50:00,677.41,677.95,677.4,677.95,574.0,666.0261,666.5571,666.0163,666.5571,574.0
2023-05-10 13:00:00,677.56,677.56,677.47,677.47,200.0,666.1736,666.1736,666.0851,666.0851,200.0
2023-05-10 13:10:00,676.53,676.53,675.07,675.63,1305.0,665.1609,665.1609,663.7255,664.2761,1305.0
2023-05-10 13:20:00,674.99,674.99,672.46,673.52,1324.0,663.6468,663.6468,661.1593,662.2015,1324.0
2023-05-10 13:30:00,673.89,674.01,673.43,673.43,1031.0,662.5653,662.6833,662.113,662.113,1031.0
2023-05-10 13:40:00,672.79,673.61,672.79,673.61,500.0,661.4838,662.29,661.4838,662.29,500.0
2023-05-10 13:50:00,674.39,674.39,674.39,674.39,100.0,663.0569,663.0569,663.0569,663.0569,100.0
2023-05-10 14:00:00,675.43,675.88,675.4,675.88,300.0,664.0794,664.5218,664.0499,664.5218,300.0
2023-05-10 14:10:00,675.0,675.04,674.83,674.83,580.0,663.6566,663.696,663.4895,663.4895,580.0
2023-05-10 14:20:00,674.7,674.86,674.55,674.55,600.0,663.3617,663.519,663.2142,663.2142,600.0
2023-05-10 14:30:00,676.34,676.34,675.58,675.78,375.0,664.9741,664.9741,664.2269,664.4235,375.0
2023-05-10 14:40:00,675.86,676.82,675.86,675.94,900.0,664.5022,665.4461,664.5022,664.5808,900.0
2023-05-10 14:50:00,675.96,676.11,675.6,676.11,700.0,664.6005,664.748,664.2466,664.748,700.0
2023-05-10 15:00:00,675.84,677.38,675.84,677.06,900.0,664.4825,665.9966,664.4825,665.682,900.0
2023-05-10 15:10:00,677.45,677.45,676.88,676.88,421.0,666.0655,666.0655,665.505,665.505,421.0
2023-05-10 15:20:00,677.14,680.12,677.14,680.01,2777.0,665.7607,668.6906,665.7607,668.5824,2777.0
2023-05-10 15:30:00,679.86,681.56,679.69,681.13,2751.0,668.435,670.1064,668.2678,669.6836,2751.0
2023-05-10 15:40:00,681.25,681.51,680.63,681.19,2552.0,669.8016,670.0572,669.192,669.7426,2552.0
2023-05-10 15:50:00,680.21,681.47,679.87,681.45,8925.0,668.7791,670.0179,668.4448,669.9982,8925.0
2023-05-11 09:30:00,677.43,678.29,675.65,677.88,3128.0,666.0458,666.8913,664.2957,666.4882,3128.0
2023-05-11 09:40:00,676.64,678.53,675.74,675.96,1100.0,665.2691,667.1273,664.3842,664.6005,1100.0
2023-05-11 09:50:00,675.62,677.01,674.23,674.23,975.0,664.2662,665.6329,662.8996,662.8996,975.0
2023-05-11 10:00:00,675.14,676.3,674.98,676.3,1077.0,663.7943,664.9348,663.637,664.9348,1077.0
2023-05-11 10:10:00,676.29,679.13,676.29,678.69,1012.0,664.925,667.7172,664.925,667.2846,1012.0
2023-05-11 10:20:00,678.64,680.6,678.38,680.6,1518.0,667.2355,669.1625,666.9798,669.1625,1518.0
2023-05-11 10:30:00,681.36,681.63,680.15,681.08,1356.0,669.9098,670.1752,668.7201,669.6345,1356.0
2023-05-11 10:40:00,680.36,681.76,680.14,681.12,956.0,668.9266,670.303,668.7103,669.6738,956.0
2023-05-11 10:50:00,681.12,681.88,681.08,681.39,1700.0,669.6738,670.421,669.6345,669.9393,1700.0
2023-05-11 11:00:00,681.36,681.71,679.86,679.87,904.0,669.9098,670.2539,668.435,668.4448,904.0
2023-05-11 11:10:00,680.21,680.69,680.01,680.69,500.0,668.7791,669.251,668.5824,669.251,500.0
2023-05-11 11:20:00,681.62,681.95,681.31,681.91,800.0,670.1654,670.4898,669.8606,670.4505,800.0
2023-05-11 11:30:00,682.22,682.91,682.09,682.43,604.0,670.7553,671.4337,670.6275,670.9618,604.0
2023-05-11 11:40:00,682.37,682.77,682.37,682.66,800.0,670.9028,671.2961,670.9028,671.1879,800.0
2023-05-11 11:50:00,682.69,682.69,681.94,681.94,492.0,671.2174,671.2174,670.48,670.48,492.0
2023-05-11 12:00:00,680.91,681.64,680.91,681.63,400.0,669.4673,670.1851,669.4673,670.1752,400.0
2023-05-11 12:10:00,680.99,681.15,680.99,681.15,300.0,669.546,669.7033,669.546,669.7033,300.0
2023-05-11 12:20:00,682.32,682.45,681.32,681.32,722.0,670.8536,670.9814,669.8704,669.8704,722.0
2023-05-11 12:30:00,682.15,682.15,682.15,682.15,150.0,670.6865,670.6865,670.6865,670.6865,150.0
2023-05-11 12:40:00,681.78,681.84,681.72,681.84,300.0,670.3227,670.3817,670.2637,670.3817,300.0
2023-05-11 12:50:00,681.32,681.82,680.8,681.09,700.0,669.8704,670.362,669.3592,669.6443,700.0
2023-05-11 13:00:00,680.77,680.99,680.09,680.77,1200.0,669.3297,669.546,668.6611,669.3297,1200.0
2023-05-11 13:10:00,680.93,680.93,680.42,680.42,411.0,669.487,669.487,668.9856,668.9856,411.0
2023-05-11 13:20:00,681.22,681.22,680.33,680.33,639.0,669.7721,669.7721,668.8971,668.8971,639.0
2023-05-11 13:30:00,680.1,680.38,679.8,680.38,400.0,668.6709,668.9462,668.376,668.9462,400.0
2023-05-11 13:40:00,679.99,680.11,677.99,677.99,3342.0,668.5628,668.6808,666.5964,666.5964,3342.0
2023-05-11 13:50:00,678.78,680.03,678.78,680.03,600.0,667.3731,668.6021,667.3731,668.6021,600.0
2023-05-11 14:00:00,680.09,681.08,680.09,681.08,300.0,668.6611,669.6345,668.6611,669.6345,300.0
2023-05-11 14:10:00,681.62,681.62,680.81,680.81,900.0,670.1654,670.1654,669.369,669.369,900.0
2023-05-11 14:20:00,681.17,682.04,680.51,681.66,1400.0,669.723,670.5783,669.074,670.2047,1400.0
2023-05-11 14:30:00,681.8,681.8,681.2,681.37,300.0,670.3424,670.3424,669.7524,669.9196,300.0
2023-05-11 14:40:00,681.68,682.41,681.6,681.9,884.0,670.2244,670.9421,670.1457,670.4407,884.0
2023-05-11 14:50:00,682.36,682.36,681.98,681.98,300.0,670.893,670.893,670.5193,670.5193,300.0
2023-05-11 15:00:00,681.19,681.54,680.69,681.02,2166.0,669.7426,670.0867,669.251,669.5755,2166.0
2023-05-11 15:10:00,681.03,681.26,680.57,680.57,1000.0,669.5853,669.8114,669.133,669.133,1000.0
2023-05-11 15:20:00,680.34,681.03,679.68,680.52,1727.0,668.9069,669.5853,668.258,669.0839,1727.0
2023-05-11 15:30:00,680.38,680.81,679.9,680.29,1386.0,668.9462,669.369,668.4743,668.8577,1386.0
2023-05-11 15:40:00,680.18,681.69,679.88,681.69,5962.0,668.7496,670.2342,668.4546,670.2342,5962.0
2023-05-11 15:50:00,681.32,684.49,681.32,683.77,12890.0,669.8704,672.9872,669.8704,672.2793,12890.0
2023-05-12 09:30:00,686.31,689.5,686.31,687.71,1901.0,674.7766,677.913,674.7766,676.153,1901.0
2023-05-12 09:40:00,688.99,689.89,688.98,689.89,860.0,677.4115,678.2964,677.4017,678.2964,860.0
2023-05-12 09:50:00,689.72,691.34,689.64,690.61,1210.0,678.1293,679.722,678.0506,679.0043,1210.0
2023-05-12 10:00:00,690.21,690.21,688.21,688.21,1421.0,678.611,678.611,676.6446,676.6446,1421.0
2023-05-12 10:10:00,688.81,689.95,688.81,688.94,880.0,677.2346,678.3554,677.2346,677.3624,880.0
2023-05-12 10:20:00,688.84,689.19,686.38,686.41,2800.0,677.2641,677.6082,674.8454,674.8749,2800.0
2023-05-12 10:30:00,685.69,686.41,684.38,685.25,1100.0,674.167,674.8749,672.879,673.7344,1100.0
2023-05-12 10:40:00,684.83,685.59,684.64,685.15,1000.0,673.3214,674.0687,673.1346,673.6361,1000.0
2023-05-12 10:50:00,683.63,684.97,683.02,684.97,1853.0,672.1416,673.4591,671.5419,673.4591,1853.0
2023-05-12 11:00:00,684.15,684.9,684.15,684.58,300.0,672.6529,673.3903,672.6529,673.0756,300.0
2023-05-12 11:10:00,684.54,684.54,682.6,683.65,720.0,673.0363,673.0363,671.1289,672.1613,720.0
2023-05-12 11:20:00,683.43,684.02,683.31,683.64,600.0,671.945,672.5251,671.827,672.1514,600.0
2023-05-12 11:30:00,682.95,683.63,682.95,683.16,400.0,671.473,672.1416,671.473,671.6795,400.0
2023-05-12 11:40:00,682.99,683.36,682.99,683.05,862.0,671.5124,671.8761,671.5124,671.5714,862.0
2023-05-12 11:50:00,683.47,685.17,683.47,685.06,2468.0,671.9843,673.6557,671.9843,673.5476,2468.0
2023-05-12 12:00:00,684.7,684.7,683.99,683.99,786.0,673.1936,673.1936,672.4956,672.4956,786.0
2023-05-12 12:10:00,683.26,683.26,683.07,683.07,346.0,671.7778,671.7778,671.591,671.591,346.0
2023-05-12 12:20:00,681.82,682.27,681.82,682.27,200.0,670.362,670.8045,670.362,670.8045,200.0
2023-05-12 12:30:00,682.27,682.27,682.27,682.27,0.0,670.8045,670.8045,670.8045,670.8045,0.0
2023-05-12 12:40:00,681.0,681.62,680.65,680.88,1014.0,669.5558,670.1654,669.2117,669.4378,1014.0
2023-05-12 12:50:00,681.84,682.28,681.5,682.28,1000.0,670.3817,670.8143,670.0474,670.8143,1000.0
2023-05-12 13:00:00,682.25,682.25,681.09,681.95,511.0,670.7848,670.7848,669.6443,670.4898,511.0
2023-05-12 13:10:00,680.86,681.13,680.69,680.69,400.0,669.4182,669.6836,669.251,669.251,400.0
2023-05-12 13:20:00,681.92,682.01,681.92,682.01,300.0,670.4603,670.5488,670.4603,670.5488,300.0
2023-05-12 13:30:00,682.12,682.12,681.35,681.58,2628.0,670.657,670.657,669.8999,670.1261,2628.0
2023-05-12 13:40:00,680.71,681.35,680.7,681.07,500.0,669.2707,669.8999,669.2608,669.6246,500.0
2023-05-12 13:50:00,680.95,681.01,678.71,678.92,1147.0,669.5066,669.5656,667.3043,667.5108,1147.0
2023-05-12 14:00:00,678.94,679.55,678.75,679.19,1027.0,667.5304,668.1302,667.3436,667.7762,1027.0
2023-05-12 14:10:00,679.01,679.01,677.7,677.7,526.0,667.5993,667.5993,666.3113,666.3113,526.0
2023-05-12 14:20:00,677.63,678.89,677.63,678.89,965.0,666.2424,667.4813,666.2424,667.4813,965.0
2023-05-12 14:30:00,678.52,679.07,678.52,678.66,1716.0,667.1175,667.6582,667.1175,667.2551,1716.0
2023-05-12 14:40:00,678.76,679.09,678.59,678.59,600.0,667.3535,667.6779,667.1863,667.1863,600.0
2023-05-12 14:50:00,678.72,680.2,678.71,679.7,1523.0,667.3141,668.7693,667.3043,668.2777,1523.0
2023-05-12 15:00:00,679.36,681.47,679.36,681.47,1000.0,667.9434,670.0179,667.9434,670.0179,1000.0
2023-05-12 15:10:00,681.71,682.05,680.42,682.05,3067.0,670.2539,670.5882,668.9856,670.5882,3067.0
2023-05-12 15:20:00,682.11,682.64,681.89,682.61,2047.0,670.6472,671.1682,670.4309,671.1388,2047.0
2023-05-12 15:30:00,682.7,683.81,682.7,683.22,1922.0,671.2272,672.3186,671.2272,671.7385,1922.0
2023-05-12 15:40:00,683.32,684.22,683.08,684.12,6822.0,671.8368,672.7217,671.6009,672.6234,6822.0
2023-05-12 15:50:00,683.12,685.17,683.11,684.26,9888.0,671.6402,673.6557,671.6303,672.761,9888.0
2023-05-15 09:30:00,682.12,682.28,670.27,672.74,9750.0,670.657,670.8143,659.0061,661.4346,9750.0
2023-05-15 09:40:00,672.28,674.93,669.21,670.86,7532.0,660.9823,663.5878,657.9639,659.5862,7532.0
2023-05-15 09:50:00,671.01,671.76,669.35,671.23,4783.0,659.7337,660.4711,658.1016,659.95,4783.0
2023-05-15 10:00:00,671.13,671.19,669.72,670.07,3984.0,659.8517,659.9107,658.4654,658.8095,3984.0
2023-05-15 10:10:00,670.11,670.58,670.09,670.57,700.0,658.8488,659.3109,658.8292,659.3011,700.0
2023-05-15 10:20:00,670.21,670.7,669.92,670.7,907.0,658.9471,659.4289,658.662,659.4289,907.0
2023-05-15 10:30:00,671.61,673.78,671.12,672.92,1974.0,660.3236,662.4571,659.8418,661.6116,1974.0
2023-05-15 10:40:00,672.61,673.84,672.61,673.03,588.0,661.3068,662.5161,661.3068,661.7197,588.0
2023-05-15 10:50:00,673.42,673.42,672.0,672.31,1850.0,662.1032,662.1032,660.7071,661.0118,1850.0
2023-05-15 11:00:00,672.22,672.22,671.15,672.03,800.0,660.9234,660.9234,659.8713,660.7365,800.0
2023-05-15 11:10:00,671.76,673.62,671.76,673.62,815.0,660.4711,662.2998,660.4711,662.2998,815.0
2023-05-15 11:20:00,673.44,673.6,671.75,672.51,1300.0,662.1229,662.2802,660.4613,661.2085,1300.0
2023-05-15 11:30:00,672.38,672.44,671.83,672.29,1564.0,661.0807,661.1397,660.5399,660.9922,1564.0
2023-05-15 11:40:00,671.96,671.96,671.14,671.96,1900.0,660.6677,660.6677,659.8615,660.6677,1900.0
2023-05-15 11:50:00,671.5,671.5,671.49,671.5,100.0,660.2155,660.2155,660.2056,660.2155,100.0
2023-05-15 12:00:00,671.01,671.15,670.57,670.64,816.0,659.7337,659.8713,659.3011,659.3699,816.0
2023-05-15 12:10:00,670.07,670.98,670.06,670.51,2685.0,658.8095,659.7042,658.7997,659.2421,2685.0
2023-05-15 12:20:00,670.75,671.51,670.75,671.51,338.0,659.4781,660.2253,659.4781,660.2253,338.0
2023-05-15 12:30:00,671.19,671.48,671.19,671.41,400.0,659.9107,660.1958,659.9107,660.127,400.0
2023-05-15 12:40:00,671.94,673.01,671.9,672.66,1177.0,660.6481,661.7001,660.6087,661.356,1177.0
2023-05-15 12:50:00,673.24,673.24,673.0,673.0,600.0,661.9262,661.9262,661.6902,661.6902,600.0
2023-05-15 13:00:00,672.98,673.07,672.7,672.7,600.0,661.6706,661.7591,661.3953,661.3953,600.0
2023-05-15 13:10:00,672.56,673.26,672.33,672.33,1200.0,661.2576,661.9459,661.0315,661.0315,1200.0
2023-05-15 13:20:00,671.43,672.11,671.43,671.61,875.0,660.1466,660.8152,660.1466,660.3236,875.0
2023-05-15 13:30:00,670.9,670.9,670.06,670.06,700.0,659.6255,659.6255,658.7997,658.7997,700.0
2023-05-15 13:40:00,669.94,670.23,668.99,670.06,2301.0,658.6817,658.9668,657.7476,658.7997,2301.0
2023-05-15 13:50:00,669.5,670.62,669.5,670.22,804.0,658.2491,659.3502,658.2491,658.957,804.0
2023-05-15 14:00:00,670.7,671.02,670.7,671.02,800.0,659.4289,659.7435,659.4289,659.7435,800.0
2023-05-15 14:10:00,671.16,671.44,670.9,671.01,659.0,659.8812,660.1565,659.6255,659.7337,659.0
2023-05-15 14:20:00,671.34,671.34,670.93,670.93,1388.0,660.0581,660.0581,659.655,659.655,1388.0
2023-05-15 14:30:00,671.31,671.74,671.15,671.15,462.0,660.0286,660.4514,659.8713,659.8713,462.0
2023-05-15 14:40:00,671.41,671.88,671.41,671.88,594.0,660.127,660.5891,660.127,660.5891,594.0
2023-05-15 14:50:00,671.44,671.44,670.16,671.42,2615.0,660.1565,660.1565,658.898,660.1368,2615.0
2023-05-15 15:00:00,670.94,671.39,670.78,671.32,1200.0,659.6649,660.1073,659.5076,660.0385,1200.0
2023-05-15 15:10:00,671.64,672.29,671.51,672.29,1101.0,660.3531,660.9922,660.2253,660.9922,1101.0
2023-05-15 15:20:00,672.51,672.81,671.55,671.85,1704.0,661.2085,661.5034,660.2646,660.5596,1704.0
2023-05-15 15:30:00,671.76,672.05,670.76,670.85,2226.0,660.4711,660.7562,659.4879,659.5764,2226.0
2023-05-15 15:40:00,670.97,670.97,669.81,670.43,3825.0,659.6944,659.6944,658.5539,659.1634,3825.0
2023-05-15 15:50:00,670.25,672.05,669.72,670.55,23268.0,658.9865,660.7562,658.4654,659.2814,23268.0
2023-05-16 09:30:00,666.77,669.24,664.98,665.82,6680.0,655.5649,657.9934,653.805,654.6309,6680.0
2023-05-16 09:40:00,666.11,670.0,666.11,669.96,300.0,654.916,658.7407,654.916,658.7013,300.0
2023-05-16 09:50:00,668.5,669.77,667.14,669.62,1783.0,657.2659,658.5145,655.9287,658.367,1783.0
2023-05-16 10:00:00,669.5,669.97,666.46,666.46,1400.0,658.2491,658.7112,655.2602,655.2602,1400.0
2023-05-16 10:10:00,665.0,665.0,662.73,663.07,1297.0,653.8247,653.8247,651.5928,651.9271,1297.0
2023-05-16 10:20:00,664.31,664.31,661.59,662.02,2856.0,653.1463,653.1463,650.472,650.8948,2856.0
2023-05-16 10:30:00,662.93,662.93,661.0,661.07,1308.0,651.7895,651.7895,649.8919,649.9607,1308.0
2023-05-16 10:40:00,660.36,661.07,659.9,660.63,3094.0,649.2627,649.9607,648.8104,649.5281,3094.0
2023-05-16 10:50:00,660.59,661.0,659.92,660.44,2175.0,649.4888,649.8919,648.8301,649.3413,2175.0
2023-05-16 11:00:00,660.43,661.19,660.31,660.69,1288.0,649.3315,650.0787,649.2135,649.5871,1288.0
2023-05-16 11:10:00,661.64,661.64,661.12,661.18,880.0,650.5212,650.5212,650.0099,650.0689,880.0
2023-05-16 11:20:00,661.58,662.55,661.57,661.91,400.0,650.4622,651.4159,650.4523,650.7866,400.0
2023-05-16 11:30:00,662.82,663.06,661.86,661.99,1023.0,651.6813,651.9173,650.7375,650.8653,1023.0
2023-05-16 11:40:00,662.8,664.91,662.78,664.91,10614.0,651.6617,653.7362,651.642,653.7362,10614.0
2023-05-16 11:50:00,664.21,664.71,663.23,664.71,1602.0,653.048,653.5396,652.0844,653.5396,1602.0
2023-05-16 12:00:00,664.6,665.39,663.39,665.39,800.0,653.4314,654.2081,652.2417,654.2081,800.0
2023-05-16 12:10:00,666.01,666.94,665.11,665.11,1300.0,654.8177,655.7321,653.9328,653.9328,1300.0
2023-05-16 12:20:00,665.72,667.58,665.48,667.58,1000.0,654.5326,656.3613,654.2966,656.3613,1000.0
2023-05-16 12:30:00,667.61,668.42,666.94,667.81,1400.0,656.3908,657.1872,655.7321,656.5875,1400.0
2023-05-16 12:40:00,668.01,668.02,666.38,666.38,2120.0,656.7841,656.7939,655.1815,655.1815,2120.0
2023-05-16 12:50:00,667.22,668.12,666.84,668.12,522.0,656.0074,656.8923,655.6338,656.8923,522.0
2023-05-16 13:00:00,668.0,668.64,667.75,668.5,1300.0,656.7743,657.4035,656.5285,657.2659,1300.0
2023-05-16 13:10:00,668.2,668.86,668.19,668.38,1200.0,656.9709,657.6198,656.9611,657.1479,1200.0
2023-05-16 13:20:00,668.23,668.46,667.54,668.19,600.0,657.0004,657.2265,656.322,656.9611,600.0
2023-05-16 13:30:00,667.8,667.8,667.0,667.0,600.0,656.5776,656.5776,655.7911,655.7911,600.0
2023-05-16 13:40:00,667.0,667.46,666.05,667.31,1829.0,655.7911,656.2433,654.857,656.0959,1829.0
2023-05-16 13:50:00,667.71,668.15,667.09,667.68,2176.0,656.4891,656.9218,655.8796,656.4597,2176.0
2023-05-16 14:00:00,667.7,667.7,666.03,666.16,1511.0,656.4793,656.4793,654.8374,654.9652,1511.0
2023-05-16 14:10:00,666.47,667.43,666.46,667.13,1974.0,655.27,656.2139,655.2602,655.9189,1974.0
2023-05-16 14:20:00,667.11,667.26,666.7,667.26,1600.0,655.8992,656.0467,655.4961,656.0467,1600.0
2023-05-16 14:30:00,667.27,667.27,666.07,666.81,1700.0,656.0565,656.0565,654.8767,655.6043,1700.0
2023-05-16 14:40:00,667.18,667.33,666.52,667.3,1474.0,655.9681,656.1155,655.3191,656.086,1474.0
2023-05-16 14:50:00,667.3,667.73,667.0,667.09,1776.0,656.086,656.5088,655.7911,655.8796,1776.0
2023-05-16 15:00:00,666.95,667.83,666.95,667.38,800.0,655.7419,656.6071,655.7419,656.1647,800.0
2023-05-16 15:10:00,667.75,667.94,666.96,667.32,2417.0,656.5285,656.7153,655.7518,656.1057,2417.0
2023-05-16 15:20:00,666.86,667.52,666.82,667.42,2109.0,655.6534,656.3023,655.6141,656.204,2109.0
2023-05-16 15:30:00,667.65,668.1,667.05,668.06,3249.0,656.4302,656.8726,655.8402,656.8333,3249.0
2023-05-16 15:40:00,667.77,668.11,665.91,666.1,5043.0,656.5481,656.8824,654.7194,654.9062,5043.0
2023-05-16 15:50:00,666.38,666.38,664.25,664.72,11801.0,655.1815,655.1815,653.0873,653.5494,11801.0
2023-05-17 09:30:00,668.35,668.35,668.35,668.35,1735.0,657.1184,657.1184,657.1184,657.1184,1735.0
2023-05-17 09:40:00,666.11,667.61,665.83,667.31,750.0,654.916,656.3908,654.6407,656.0959,750.0
2023-05-17 09:50:00,666.06,666.92,664.5,666.22,643.0,654.8669,655.7124,653.3331,655.0242,643.0
2023-05-17 10:00:00,665.52,666.77,664.73,666.77,1700.0,654.3359,655.5649,653.5592,655.5649,1700.0
2023-05-17 10:10:00,668.39,668.39,665.56,665.88,600.0,657.1577,657.1577,654.3753,654.6899,600.0
2023-05-17 10:20:00,664.03,665.75,663.91,665.37,903.0,652.871,654.5621,652.753,654.1885,903.0
2023-05-17 10:30:00,665.45,665.63,664.92,664.95,981.0,654.2671,654.4441,653.746,653.7755,981.0
2023-05-17 10:40:00,665.04,665.59,664.94,664.94,502.0,653.864,654.4048,653.7657,653.7657,502.0
2023-05-17 10:50:00,665.2,666.15,665.19,665.86,1131.0,654.0213,654.9554,654.0115,654.6702,1131.0
2023-05-17 11:00:00,665.91,666.49,665.85,666.38,1053.0,654.7194,655.2896,654.6604,655.1815,1053.0
2023-05-17 11:10:00,665.6,666.85,665.49,666.72,962.0,654.4146,655.6436,654.3065,655.5158,962.0
2023-05-17 11:20:00,666.0,666.08,665.79,665.99,600.0,654.8079,654.8865,654.6014,654.7981,600.0
2023-05-17 11:30:00,666.44,666.44,666.43,666.44,100.0,655.2405,655.2405,655.2307,655.2405,100.0
2023-05-17 11:40:00,666.89,666.89,666.43,666.44,1278.0,655.6829,655.6829,655.2307,655.2405,1278.0
2023-05-17 11:50:00,666.6,666.6,665.59,665.81,400.0,655.3978,655.3978,654.4048,654.6211,400.0
2023-05-17 12:00:00,666.63,666.63,665.95,666.43,478.0,655.4273,655.4273,654.7587,655.2307,478.0
2023-05-17 12:10:00,666.14,666.15,665.84,665.85,500.0,654.9455,654.9554,654.6506,654.6604,500.0
2023-05-17 12:20:00,666.39,666.39,666.39,666.39,101.0,655.1913,655.1913,655.1913,655.1913,101.0
2023-05-17 12:30:00,666.99,667.87,666.97,667.87,1200.0,655.7812,656.6465,655.7616,656.6465,1200.0
2023-05-17 12:40:00,667.8,669.05,667.8,669.01,400.0,656.5776,657.8066,656.5776,657.7673,400.0
2023-05-17 12:50:00,669.5,669.95,669.15,669.91,900.0,658.2491,658.6915,657.9049,658.6522,900.0
2023-05-17 13:00:00,670.12,671.93,670.12,670.93,800.0,658.8586,660.6382,658.8586,659.655,800.0
2023-05-17 13:10:00,670.42,670.94,670.14,670.94,500.0,659.1536,659.6649,658.8783,659.6649,500.0
2023-05-17 13:20:00,671.36,671.59,671.36,671.59,212.0,660.0778,660.3039,660.0778,660.3039,212.0
2023-05-17 13:30:00,671.98,672.42,671.98,672.42,700.0,660.6874,661.12,660.6874,661.12,700.0
2023-05-17 13:40:00,672.71,673.21,672.22,672.73,1000.0,661.4051,661.8967,660.9234,661.4248,1000.0
2023-05-17 13:50:00,672.71,672.71,672.25,672.65,1100.0,661.4051,661.4051,660.9529,661.3461,1100.0
2023-05-17 14:00:00,672.61,672.69,672.28,672.69,300.0,661.3068,661.3855,660.9823,661.3855,300.0
2023-05-17 14:10:00,672.52,673.14,670.4,670.5,4372.0,661.2183,661.8279,659.1339,659.2323,4372.0
2023-05-17 14:20:00,669.85,669.91,669.27,669.27,760.0,658.5932,658.6522,658.0229,658.0229,760.0
2023-05-17 14:30:00,669.13,670.35,669.13,670.23,1100.0,657.8853,659.0848,657.8853,658.9668,1100.0
2023-05-17 14:40:00,671.05,671.21,670.17,670.32,900.0,659.773,659.9303,658.9078,659.0553,900.0
2023-05-17 14:50:00,670.3,670.3,669.27,669.73,1000.0,659.0356,659.0356,658.0229,658.4752,1000.0
2023-05-17 15:00:00,670.3,671.08,670.3,671.08,378.0,659.0356,659.8025,659.0356,659.8025,378.0
2023-05-17 15:10:00,671.04,671.63,670.48,671.38,1300.0,659.7632,660.3433,659.2126,660.0975,1300.0
2023-05-17 15:20:00,671.34,672.0,670.38,670.94,9982.0,660.0581,660.7071,659.1143,659.6649,9982.0
2023-05-17 15:30:00,671.12,672.67,671.02,672.4,4441.0,659.8418,661.3658,659.7435,661.1003,4441.0
2023-05-17 15:40:00,672.41,673.28,672.02,672.02,4744.0,661.1102,661.9655,660.7267,660.7267,4744.0
2023-05-17 15:50:00,671.64,672.56,670.42,671.48,15518.0,660.3531,661.2576,659.1536,660.1958,15518.0
2023-05-18 09:30:00,673.56,673.58,669.97,671.74,2072.0,662.2408,662.2605,658.7112,660.4514,2072.0
2023-05-18 09:40:00,673.53,673.53,671.74,671.88,935.0,662.2113,662.2113,660.4514,660.5891,935.0
2023-05-18 09:50:00,670.1,672.16,670.1,670.66,800.0,658.839,660.8644,658.839,659.3896,800.0
2023-05-18 10:00:00,671.6,672.5,671.51,671.59,5092.0,660.3138,661.1987,660.2253,660.3039,5092.0
2023-05-18 10:10:00,672.68,673.54,672.68,673.25,400.0,661.3756,662.2212,661.3756,661.936,400.0
2023-05-18 10:20:00,674.29,675.85,674.29,675.85,1507.0,662.9586,664.4924,662.9586,664.4924,1507.0
2023-05-18 10:30:00,676.43,676.73,676.42,676.73,200.0,665.0626,665.3576,665.0528,665.3576,200.0
2023-05-18 10:40:00,676.52,676.72,675.47,676.72,1051.0,665.1511,665.3477,664.1187,665.3477,1051.0
2023-05-18 10:50:00,676.0,678.24,676.0,677.69,1416.0,664.6398,666.8422,664.6398,666.3014,1416.0
2023-05-18 11:00:00,678.96,679.05,678.43,678.43,571.0,667.5501,667.6386,667.029,667.029,571.0
2023-05-18 11:10:00,678.35,678.41,677.31,677.31,601.0,666.9503,667.0093,665.9278,665.9278,601.0
2023-05-18 11:20:00,676.71,677.05,676.26,677.04,600.0,665.3379,665.6722,664.8955,665.6624,600.0
2023-05-18 11:30:00,676.28,676.88,676.01,676.01,701.0,664.9151,665.505,664.6497,664.6497,701.0
2023-05-18 11:40:00,676.0,677.09,676.0,677.01,806.0,664.6398,665.7115,664.6398,665.6329,806.0
2023-05-18 11:50:00,677.29,677.65,675.91,675.92,1338.0,665.9082,666.2621,664.5513,664.5612,1338.0
2023-05-18 12:00:00,673.85,673.85,671.73,672.27,2571.0,662.526,662.526,660.4416,660.9725,2571.0
2023-05-18 12:10:00,671.91,672.52,671.58,672.52,1124.0,660.6186,661.2183,660.2941,661.2183,1124.0
2023-05-18 12:20:00,672.63,672.94,672.63,672.85,300.0,661.3265,661.6313,661.3265,661.5428,300.0
2023-05-18 12:30:00,672.38,672.38,671.7,671.7,524.0,661.0807,661.0807,660.4121,660.4121,524.0
2023-05-18 12:40:00,672.71,672.71,672.71,672.71,100.0,661.4051,661.4051,661.4051,661.4051,100.0
2023-05-18 12:50:00,672.61,672.72,671.89,671.89,334.0,661.3068,661.415,660.5989,660.5989,334.0
2023-05-18 13:00:00,672.75,673.21,672.75,673.21,1250.0,661.4444,661.8967,661.4444,661.8967,1250.0
2023-05-18 13:10:00,672.82,673.34,672.57,673.34,500.0,661.5133,662.0245,661.2675,662.0245,500.0
2023-05-18 13:20:00,673.3,673.3,673.18,673.18,200.0,661.9852,661.9852,661.8672,661.8672,200.0
2023-05-18 13:30:00,671.89,672.18,671.49,671.5,300.0,660.5989,660.884,660.2056,660.2155,300.0
2023-05-18 13:40:00,671.06,671.47,670.34,671.04,1099.0,659.7828,660.186,659.0749,659.7632,1099.0
2023-05-18 13:50:00,670.4,671.07,670.4,671.07,603.0,659.1339,659.7927,659.1339,659.7927,603.0
2023-05-18 14:00:00,671.2,671.29,671.19,671.29,200.0,659.9205,660.009,659.9107,660.009,200.0
2023-05-18 14:10:00,671.07,672.39,670.74,672.38,2416.0,659.7927,661.0905,659.4682,661.0807,2416.0
2023-05-18 14:20:00,672.67,673.26,672.67,673.26,400.0,661.3658,661.9459,661.3658,661.9459,400.0
2023-05-18 14:30:00,673.26,673.93,673.26,673.4,1960.0,661.9459,662.6046,661.9459,662.0835,1960.0
2023-05-18 14:40:00,673.03,673.27,673.03,673.05,2045.0,661.7197,661.9557,661.7197,661.7394,2045.0
2023-05-18 14:50:00,673.3,673.3,673.29,673.3,100.0,661.9852,661.9852,661.9754,661.9852,100.0
2023-05-18 15:00:00,673.4,673.58,672.69,673.16,1200.0,662.0835,662.2605,661.3855,661.8476,1200.0
2023-05-18 15:10:00,673.78,674.77,673.78,674.77,794.0,662.4571,663.4305,662.4571,663.4305,794.0
2023-05-18 15:20:00,674.86,675.74,674.8,675.74,2990.0,663.519,664.3842,663.46,664.3842,2990.0
2023-05-18 15:30:00,675.82,676.61,675.68,676.61,1702.0,664.4629,665.2396,664.3252,665.2396,1702.0
2023-05-18 15:40:00,678.0,678.96,678.0,678.2,3681.0,666.6062,667.5501,666.6062,666.8029,3681.0
2023-05-18 15:50:00,678.52,680.18,678.13,679.1,5206.0,667.1175,668.7496,666.734,667.6877,5206.0
2023-05-19 09:30:00,683.76,683.76,683.76,683.76,5381.0,672.2694,672.2694,672.2694,672.2694,5381.0
2023-05-19 09:40:00,683.43,686.21,683.43,686.21,890.0,671.945,674.6783,671.945,674.6783,890.0
2023-05-19 09:50:00,685.86,686.51,685.03,685.54,1769.0,674.3341,674.9732,673.5181,674.0195,1769.0
2023-05-19 10:00:00,685.77,686.23,685.29,685.81,1006.0,674.2456,674.6979,673.7737,674.285,1006.0
2023-05-19 10:10:00,685.16,685.16,683.61,683.61,600.0,673.6459,673.6459,672.1219,672.1219,600.0
2023-05-19 10:20:00,684.14,684.29,682.66,682.95,1566.0,672.643,672.7905,671.1879,671.473,1566.0
2023-05-19 10:30:00,682.81,683.29,682.54,682.93,750.0,671.3354,671.8073,671.0699,671.4534,750.0
2023-05-19 10:40:00,683.51,684.33,683.39,683.39,620.0,672.0236,672.8298,671.9056,671.9056,620.0
2023-05-19 10:50:00,683.59,684.03,681.85,681.85,1448.0,672.1023,672.5349,670.3915,670.3915,1448.0
2023-05-19 11:00:00,682.53,682.86,680.55,680.57,1024.0,671.0601,671.3846,669.1134,669.133,1024.0
2023-05-19 11:10:00,680.36,680.36,678.99,678.99,902.0,668.9266,668.9266,667.5796,667.5796,902.0
2023-05-19 11:20:00,679.55,679.55,679.33,679.4,400.0,668.1302,668.1302,667.9139,667.9827,400.0
2023-05-19 11:30:00,678.99,678.99,677.75,677.75,918.0,667.5796,667.5796,666.3604,666.3604,918.0
2023-05-19 11:40:00,678.72,680.52,678.72,679.3,1033.0,667.3141,669.0839,667.3141,667.8844,1033.0
2023-05-19 11:50:00,679.83,680.23,679.83,680.23,200.0,668.4055,668.7987,668.4055,668.7987,200.0
2023-05-19 12:00:00,679.64,679.84,679.09,679.33,705.0,668.2187,668.4153,667.6779,667.9139,705.0
2023-05-19 12:10:00,679.74,679.74,678.84,679.08,717.0,668.317,668.317,667.4321,667.6681,717.0
2023-05-19 12:20:00,679.13,679.13,679.13,679.13,100.0,667.7172,667.7172,667.7172,667.7172,100.0
2023-05-19 12:30:00,677.6,677.6,677.6,677.6,100.0,666.2129,666.2129,666.2129,666.2129,100.0
2023-05-19 12:40:00,679.09,680.42,678.95,680.36,1500.0,667.6779,668.9856,667.5403,668.9266,1500.0
2023-05-19 12:50:00,679.73,679.73,679.73,679.73,100.0,668.3072,668.3072,668.3072,668.3072,100.0
2023-05-19 13:00:00,679.92,679.92,679.92,679.92,199.0,668.494,668.494,668.494,668.494,199.0
2023-05-19 13:10:00,679.2,680.76,678.75,680.76,544.0,667.7861,669.3198,667.3436,669.3198,544.0
2023-05-19 13:20:00,679.75,679.75,679.67,679.67,200.0,668.3268,668.3268,668.2482,668.2482,200.0
2023-05-19 13:30:00,679.71,680.34,679.56,679.57,380.0,668.2875,668.9069,668.14,668.1498,380.0
2023-05-19 13:40:00,679.17,679.17,678.48,679.03,400.0,667.7566,667.7566,667.0782,667.6189,400.0
2023-05-19 13:50:00,679.03,679.03,679.03,679.03,0.0,667.6189,667.6189,667.6189,667.6189,0.0
2023-05-19 14:00:00,677.88,677.88,677.88,677.88,100.0,666.4882,666.4882,666.4882,666.4882,100.0
2023-05-19 14:10:00,678.01,679.96,677.93,679.96,5362.0,666.6161,668.5333,666.5374,668.5333,5362.0
2023-05-19 14:20:00,680.02,680.51,679.7,680.28,400.0,668.5923,669.074,668.2777,668.8479,400.0
2023-05-19 14:30:00,679.75,680.31,679.18,679.91,783.0,668.3268,668.8774,667.7664,668.4841,783.0
2023-05-19 14:40:00,679.74,679.74,679.74,679.74,200.0,668.317,668.317,668.317,668.317,200.0
2023-05-19 14:50:00,679.93,680.38,679.93,680.18,400.0,668.5038,668.9462,668.5038,668.7496,400.0
2023-05-19 15:00:00,679.97,679.97,679.74,679.81,300.0,668.5431,668.5431,668.317,668.3858,300.0
2023-05-19 15:10:00,679.69,680.21,679.44,679.96,808.0,668.2678,668.7791,668.022,668.5333,808.0
2023-05-19 15:20:00,679.56,680.14,679.44,680.13,1304.0,668.14,668.7103,668.022,668.7004,1304.0
2023-05-19 15:30:00,679.66,681.6,679.62,681.6,1586.0,668.2383,670.1457,668.199,670.1457,1586.0
2023-05-19 15:40:00,681.93,682.61,680.79,681.1,3732.0,670.4702,671.1388,669.3493,669.6541,3732.0
2023-05-19 15:50:00,680.94,682.03,680.25,681.42,10274.0,669.4968,670.5685,668.8184,669.9688,10274.0
2023-05-22 09:30:00,681.57,681.59,681.57,681.59,1558.0,670.1162,670.1359,670.1162,670.1359,1558.0
2023-05-22 09:40:00,683.98,683.98,681.15,681.88,725.0,672.4857,672.4857,669.7033,670.421,725.0
2023-05-22 09:50:00,680.39,680.84,679.23,679.23,682.0,668.9561,669.3985,667.8156,667.8156,682.0
2023-05-22 10:00:00,679.25,679.81,676.28,676.33,3250.0,667.8352,668.3858,664.9151,664.9643,3250.0
2023-05-22 10:10:00,677.75,680.75,677.75,680.22,4431.0,666.3604,669.31,666.3604,668.7889,4431.0
2023-05-22 10:20:00,679.33,680.23,679.13,679.13,1300.0,667.9139,668.7987,667.7172,667.7172,1300.0
2023-05-22 10:30:00,679.75,680.35,677.97,678.6,2250.0,668.3268,668.9167,666.5767,667.1961,2250.0
2023-05-22 10:40:00,676.99,677.31,676.23,676.42,2235.0,665.6132,665.9278,664.866,665.0528,2235.0
2023-05-22 10:50:00,676.88,677.2,676.31,677.13,2350.0,665.505,665.8197,664.9446,665.7508,2350.0
2023-05-22 11:00:00,677.88,679.02,677.88,679.02,1703.0,666.4882,667.6091,666.4882,667.6091,1703.0
2023-05-22 11:10:00,678.26,678.28,676.94,678.1,1119.0,666.8619,666.8815,665.564,666.7045,1119.0
2023-05-22 11:20:00,678.25,679.32,678.25,679.16,409.0,666.852,667.904,666.852,667.7467,409.0
2023-05-22 11:30:00,679.62,679.85,678.91,679.19,901.0,668.199,668.4251,667.5009,667.7762,901.0
2023-05-22 11:40:00,678.51,678.51,677.26,677.26,300.0,667.1077,667.1077,665.8787,665.8787,300.0
2023-05-22 11:50:00,677.75,678.38,677.75,678.07,625.0,666.3604,666.9798,666.3604,666.675,625.0
2023-05-22 12:00:00,678.61,678.82,677.49,677.5,800.0,667.206,667.4124,666.1048,666.1146,800.0
2023-05-22 12:10:00,677.1,677.4,677.1,677.39,200.0,665.7213,666.0163,665.7213,666.0065,200.0
2023-05-22 12:20:00,677.83,677.83,676.51,677.45,1926.0,666.4391,666.4391,665.1413,666.0655,1926.0
2023-05-22 12:30:00,676.29,677.03,676.14,676.14,821.0,664.925,665.6525,664.7775,664.7775,821.0
2023-05-22 12:40:00,675.44,676.02,675.2,675.2,735.0,664.0892,664.6595,663.8533,663.8533,735.0
2023-05-22 12:50:00,675.29,676.35,675.06,676.35,1800.0,663.9418,664.984,663.7156,664.984,1800.0
2023-05-22 13:00:00,677.31,677.66,676.92,677.66,1487.0,665.9278,666.2719,665.5444,666.2719,1487.0
2023-05-22 13:10:00,677.79,677.79,675.75,676.2,1600.0,666.3998,666.3998,664.394,664.8365,1600.0
2023-05-22 13:20:00,675.78,675.93,674.75,675.53,1562.0,664.4235,664.571,663.4108,664.1777,1562.0
2023-05-22 13:30:00,674.29,674.34,673.95,674.08,800.0,662.9586,663.0077,662.6243,662.7521,800.0
2023-05-22 13:40:00,674.36,675.08,671.99,673.55,4650.0,663.0274,663.7353,660.6972,662.231,4650.0
2023-05-22 13:50:00,673.5,673.52,671.14,671.64,4483.0,662.1818,662.2015,659.8615,660.3531,4483.0
2023-05-22 14:00:00,671.95,672.39,671.69,672.38,2517.0,660.6579,661.0905,660.4023,661.0807,2517.0
2023-05-22 14:10:00,672.63,672.63,670.64,672.56,2928.0,661.3265,661.3265,659.3699,661.2576,2928.0
2023-05-22 14:20:00,672.66,672.79,672.45,672.45,1322.0,661.356,661.4838,661.1495,661.1495,1322.0
2023-05-22 14:30:00,671.99,672.09,670.25,670.84,6209.0,660.6972,660.7955,658.9865,659.5665,6209.0
2023-05-22 14:40:00,671.23,671.49,670.71,671.49,1111.0,659.95,660.2056,659.4387,660.2056,1111.0
2023-05-22 14:50:00,671.88,672.54,671.88,672.29,700.0,660.5891,661.238,660.5891,660.9922,700.0
2023-05-22 15:00:00,672.24,672.24,671.45,672.07,1031.0,660.943,660.943,660.1663,660.7759,1031.0
2023-05-22 15:10:00,671.45,672.09,670.47,671.17,3200.0,660.1663,660.7955,659.2028,659.891,3200.0
2023-05-22 15:20:00,671.22,671.22,669.54,670.21,3499.0,659.9402,659.9402,658.2884,658.9471,3499.0
2023-05-22 15:30:00,670.92,673.12,670.91,673.1,2890.0,659.6452,661.8082,659.6354,661.7886,2890.0
2023-05-22 15:40:00,673.22,673.95,670.62,671.36,8014.0,661.9066,662.6243,659.3502,660.0778,8014.0
2023-05-22 15:50:00,671.37,671.37,669.45,671.3,22827.0,660.0876,660.0876,658.1999,660.0188,22827.0
2023-05-23 09:30:00,666.58,668.88,661.0,661.0,3952.0,655.3781,657.6395,649.8919,649.8919,3952.0
2023-05-23 09:40:00,661.0,662.3,660.8,662.3,2017.0,649.8919,651.1701,649.6953,651.1701,2017.0
2023-05-23 09:50:00,664.5,664.5,663.71,663.71,200.0,653.3331,653.3331,652.5564,652.5564,200.0
2023-05-23 10:00:00,663.49,663.88,663.02,663.48,1025.0,652.3401,652.7235,651.878,652.3302,1025.0
2023-05-23 10:10:00,664.5,664.52,663.59,663.94,3830.0,653.3331,653.3528,652.4384,652.7825,3830.0
2023-05-23 10:20:00,664.01,665.56,664.01,664.91,870.0,652.8513,654.3753,652.8513,653.7362,870.0
2023-05-23 10:30:00,664.59,665.05,664.57,664.57,400.0,653.4216,653.8738,653.4019,653.4019,400.0
2023-05-23 10:40:00,664.68,664.68,663.65,664.46,3000.0,653.5101,653.5101,652.4974,653.2938,3000.0
2023-05-23 10:50:00,664.35,664.76,663.87,664.07,1600.0,653.1856,653.5887,652.7137,652.9103,1600.0
2023-05-23 11:00:00,663.4,664.08,663.4,664.0,1200.0,652.2516,652.9201,652.2516,652.8415,1200.0
2023-05-23 11:10:00,663.97,664.34,663.96,664.19,810.0,652.812,653.1758,652.8022,653.0283,810.0
2023-05-23 11:20:00,664.23,665.77,664.22,665.77,1315.0,653.0676,654.5817,653.0578,654.5817,1315.0
2023-05-23 11:30:00,666.04,666.04,665.39,665.39,301.0,654.8472,654.8472,654.2081,654.2081,301.0
2023-05-23 11:40:00,665.36,665.36,663.78,663.84,1640.0,654.1786,654.1786,652.6252,652.6842,1640.0
2023-05-23 11:50:00,664.19,665.66,664.12,665.39,1300.0,653.0283,654.4736,652.9595,654.2081,1300.0
2023-05-23 12:00:00,665.57,666.07,665.34,665.35,588.0,654.3851,654.8767,654.159,654.1688,588.0
2023-05-23 12:10:00,663.82,664.67,663.51,663.79,500.0,652.6645,653.5002,652.3597,652.635,500.0
2023-05-23 12:20:00,663.35,664.72,663.35,664.15,1628.0,652.2024,653.5494,652.2024,652.989,1628.0
2023-05-23 12:30:00,664.07,664.35,663.48,663.51,3316.0,652.9103,653.1856,652.3302,652.3597,3316.0
2023-05-23 12:40:00,663.02,663.6,662.75,662.99,1874.0,651.878,652.4482,651.6125,651.8485,1874.0
2023-05-23 12:50:00,663.12,663.79,663.12,663.36,1327.0,651.9763,652.635,651.9763,652.2122,1327.0
2023-05-23 13:00:00,663.17,663.17,662.6,662.93,1986.0,652.0254,652.0254,651.465,651.7895,1986.0
2023-05-23 13:10:00,663.64,663.95,663.01,663.13,1400.0,652.4875,652.7923,651.8681,651.9861,1400.0
2023-05-23 13:20:00,662.46,663.11,661.82,662.02,1551.0,651.3274,651.9664,650.6981,650.8948,1551.0
2023-05-23 13:30:00,661.69,662.73,661.5,662.68,3034.0,650.5703,651.5928,650.3835,651.5437,3034.0
2023-05-23 13:40:00,663.26,663.26,662.76,662.86,900.0,652.1139,652.1139,651.6223,651.7207,900.0
2023-05-23 13:50:00,662.86,662.98,662.22,662.3,2021.0,651.7207,651.8386,651.0914,651.1701,2021.0
2023-05-23 14:00:00,662.58,663.52,662.46,662.46,1598.0,651.4454,652.3696,651.3274,651.3274,1598.0
2023-05-23 14:10:00,662.08,662.44,661.67,662.0,3059.0,650.9538,651.3077,650.5506,650.8751,3059.0
2023-05-23 14:20:00,661.84,662.03,660.81,661.9,11559.0,650.7178,650.9046,649.7051,650.7768,11559.0
2023-05-23 14:30:00,661.86,661.92,660.93,660.93,735.0,650.7375,650.7964,649.8231,649.8231,735.0
2023-05-23 14:40:00,660.84,660.84,659.83,659.85,1482.0,649.7346,649.7346,648.7416,648.7612,1482.0
2023-05-23 14:50:00,661.08,662.04,661.08,661.72,800.0,649.9706,650.9144,649.9706,650.5998,800.0
2023-05-23 15:00:00,661.76,661.76,660.68,660.81,968.0,650.6391,650.6391,649.5773,649.7051,968.0
2023-05-23 15:10:00,661.3,662.7,661.14,661.61,4237.0,650.1869,651.5633,650.0296,650.4917,4237.0
2023-05-23 15:20:00,661.39,663.52,661.39,663.12,2590.0,650.2754,652.3696,650.2754,651.9763,2590.0
2023-05-23 15:30:00,663.4,663.47,662.04,662.04,3780.0,652.2516,652.3204,650.9144,650.9144,3780.0
2023-05-23 15:40:00,662.02,662.79,660.99,662.78,11267.0,650.8948,651.6518,649.8821,651.642,11267.0
2023-05-23 15:50:00,662.56,662.56,659.37,659.71,15029.0,651.4257,651.4257,648.2893,648.6236,15029.0
2023-05-24 09:30:00,661.4,661.4,657.37,658.62,3902.0,650.2852,650.2852,646.3229,647.5519,3902.0
2023-05-24 09:40:00,658.22,660.14,657.82,658.38,6934.0,647.1586,649.0464,646.7653,647.3159,6934.0
2023-05-24 09:50:00,659.55,660.7,658.88,659.6,2734.0,648.4663,649.5969,647.8075,648.5154,2734.0
2023-05-24 10:00:00,660.14,660.47,658.84,659.62,3510.0,649.0464,649.3708,647.7682,648.5351,3510.0
2023-05-24 10:10:00,659.65,660.79,658.63,660.26,7317.0,648.5646,649.6854,647.5617,649.1643,7317.0
2023-05-24 10:20:00,659.95,660.03,658.79,659.58,7326.0,648.8596,648.9382,647.719,648.4958,7326.0
2023-05-24 10:30:00,659.41,660.17,658.18,658.89,20169.0,648.3286,649.0759,647.1193,647.8174,20169.0
2023-05-24 10:40:00,658.89,659.4,655.91,655.95,7762.0,647.8174,648.3188,644.8874,644.9268,7762.0
2023-05-24 10:50:00,655.05,655.38,653.91,654.37,1517.0,644.0419,644.3664,642.9211,643.3733,1517.0
2023-05-24 11:00:00,653.97,655.16,653.81,654.96,2051.0,642.98,644.15,642.8227,643.9534,2051.0
2023-05-24 11:10:00,654.98,656.01,654.98,655.49,1242.0,643.9731,644.9858,643.9731,644.4745,1242.0
2023-05-24 11:20:00,655.7,656.55,655.33,655.33,1800.0,644.681,645.5167,644.3172,644.3172,1800.0
2023-05-24 11:30:00,655.12,655.17,654.15,654.96,1203.0,644.1107,644.1599,643.157,643.9534,1203.0
2023-05-24 11:40:00,655.19,656.02,654.98,656.02,900.0,644.1795,644.9956,643.9731,644.9956,900.0
2023-05-24 11:50:00,655.16,655.28,654.83,655.28,300.0,644.15,644.268,643.8256,644.268,300.0
2023-05-24 12:00:00,655.28,655.28,655.28,655.28,0.0,644.268,644.268,644.268,644.268,0.0
2023-05-24 12:10:00,654.5,654.81,654.26,654.53,3059.0,643.5011,643.8059,643.2652,643.5306,3059.0
2023-05-24 12:20:00,656.05,656.1,655.61,655.61,300.0,645.0251,645.0743,644.5925,644.5925,300.0
2023-05-24 12:30:00,655.59,656.21,655.59,655.87,300.0,644.5728,645.1824,644.5728,644.8481,300.0
2023-05-24 12:40:00,656.1,656.64,655.37,655.63,1000.0,645.0743,645.6052,644.3565,644.6122,1000.0
2023-05-24 12:50:00,655.84,655.84,655.25,655.25,400.0,644.8186,644.8186,644.2385,644.2385,400.0
2023-05-24 13:00:00,654.2,654.94,653.85,654.83,3391.0,643.2062,643.9337,642.8621,643.8256,3391.0
2023-05-24 13:10:00,654.83,654.83,654.06,654.17,3800.0,643.8256,643.8256,643.0685,643.1767,3800.0
2023-05-24 13:20:00,653.97,654.81,653.96,654.64,1600.0,642.98,643.8059,642.9702,643.6388,1600.0
2023-05-24 13:30:00,654.93,655.34,654.91,655.34,600.0,643.9239,644.327,643.9043,644.327,600.0
2023-05-24 13:40:00,655.95,655.95,655.2,655.2,1167.0,644.9268,644.9268,644.1894,644.1894,1167.0
2023-05-24 13:50:00,653.84,654.41,653.84,654.11,1100.0,642.8522,643.4127,642.8522,643.1177,1100.0
2023-05-24 14:00:00,654.98,655.06,654.06,655.06,1450.0,643.9731,644.0517,643.0685,644.0517,1450.0
2023-05-24 14:10:00,654.12,654.81,653.91,654.81,2065.0,643.1275,643.8059,642.9211,643.8059,2065.0
2023-05-24 14:20:00,654.85,655.11,653.61,653.71,2189.0,643.8453,644.1009,642.6261,642.7244,2189.0
2023-05-24 14:30:00,653.8,654.27,653.8,654.27,1303.0,642.8129,643.275,642.8129,643.275,1303.0
2023-05-24 14:40:00,655.06,655.3,654.79,654.85,903.0,644.0517,644.2877,643.7863,643.8453,903.0
2023-05-24 14:50:00,654.77,655.18,653.64,653.97,1800.0,643.7666,644.1697,642.6556,642.98,1800.0
2023-05-24 15:00:00,654.38,655.66,654.36,655.66,2002.0,643.3832,644.6416,643.3635,644.6416,2002.0
2023-05-24 15:10:00,655.57,657.37,655.26,657.11,1571.0,644.5532,646.3229,644.2484,646.0673,1571.0
2023-05-24 15:20:00,657.18,658.91,657.18,657.39,2871.0,646.1361,647.837,646.1361,646.3426,2871.0
2023-05-24 15:30:00,657.88,658.78,656.96,656.96,2435.0,646.8243,647.7092,645.9198,645.9198,2435.0
2023-05-24 15:40:00,657.44,657.45,656.17,656.57,4608.0,646.3917,646.4016,645.1431,645.5364,4608.0
2023-05-24 15:50:00,656.25,656.67,655.68,656.24,8454.0,645.2217,645.6347,644.6613,645.2119,8454.0
2023-05-25 09:30:00,660.04,660.04,655.87,655.87,2341.0,648.948,648.948,644.8481,644.8481,2341.0
2023-05-25 09:40:00,657.22,657.74,656.3,656.52,3265.0,646.1754,646.6867,645.2709,645.4872,3265.0
2023-05-25 09:50:00,658.22,659.22,656.84,658.61,1864.0,647.1586,648.1418,645.8018,647.5421,1864.0
2023-05-25 10:00:00,659.16,659.16,657.64,657.64,3512.0,648.0828,648.0828,646.5884,646.5884,3512.0
2023-05-25 10:10:00,656.73,658.36,655.86,658.36,1100.0,645.6937,647.2963,644.8383,647.2963,1100.0
2023-05-25 10:20:00,656.79,658.35,656.59,658.35,736.0,645.7527,647.2864,645.556,647.2864,736.0
2023-05-25 10:30:00,657.79,657.97,656.42,657.81,1800.0,646.7359,646.9128,645.3889,646.7555,1800.0
2023-05-25 10:40:00,659.06,659.62,657.3,657.3,1953.0,647.9845,648.5351,646.2541,646.2541,1953.0
2023-05-25 10:50:00,656.6,656.6,655.08,655.51,700.0,645.5658,645.5658,644.0714,644.4942,700.0
2023-05-25 11:00:00,655.96,657.33,655.91,656.78,1169.0,644.9366,646.2836,644.8874,645.7428,1169.0
2023-05-25 11:10:00,656.74,658.56,656.62,657.11,2805.0,645.7035,647.4929,645.5855,646.0673,2805.0
2023-05-25 11:20:00,656.45,656.65,656.11,656.65,597.0,645.4184,645.615,645.0841,645.615,597.0
2023-05-25 11:30:00,655.45,655.47,654.87,655.22,900.0,644.4352,644.4548,643.8649,644.209,900.0
2023-05-25 11:40:00,655.0,656.63,654.95,655.33,849.0,643.9927,645.5953,643.9436,644.3172,849.0
2023-05-25 11:50:00,655.89,656.71,654.49,655.14,9074.0,644.8678,645.674,643.4913,644.1304,9074.0
2023-05-25 12:00:00,655.67,656.36,655.67,656.05,500.0,644.6515,645.3299,644.6515,645.0251,500.0
2023-05-25 12:10:00,656.14,657.33,656.14,657.31,1401.0,645.1136,646.2836,645.1136,646.2639,1401.0
2023-05-25 12:20:00,657.75,658.08,656.49,657.36,1620.0,646.6965,647.021,645.4577,646.3131,1620.0
2023-05-25 12:30:00,657.53,657.53,656.39,656.39,1000.0,646.4802,646.4802,645.3594,645.3594,1000.0
2023-05-25 12:40:00,657.02,657.02,656.76,656.76,300.0,645.9788,645.9788,645.7232,645.7232,300.0
2023-05-25 12:50:00,656.67,658.2,656.67,657.95,2798.0,645.6347,647.139,645.6347,646.8932,2798.0
2023-05-25 13:00:00,657.63,658.44,657.63,658.44,400.0,646.5785,647.3749,646.5785,647.3749,400.0
2023-05-25 13:10:00,658.98,659.25,658.98,659.25,300.0,647.9059,648.1713,647.9059,648.1713,300.0
2023-05-25 13:20:00,659.27,660.32,659.27,660.32,800.0,648.191,649.2233,648.191,649.2233,800.0
2023-05-25 13:30:00,660.68,660.69,658.76,659.1,1400.0,649.5773,649.5871,647.6896,648.0238,1400.0
2023-05-25 13:40:00,658.99,659.01,658.17,658.49,1631.0,647.9157,647.9353,647.1095,647.4241,1631.0
2023-05-25 13:50:00,657.49,658.55,657.49,657.99,2036.0,646.4409,647.4831,646.4409,646.9325,2036.0
2023-05-25 14:00:00,658.77,660.89,658.33,659.12,1504.0,647.6994,649.7838,647.2668,648.0435,1504.0
2023-05-25 14:10:00,658.92,659.49,658.79,659.49,1370.0,647.8469,648.4073,647.719,648.4073,1370.0
2023-05-25 14:20:00,659.41,659.41,658.36,658.36,3000.0,648.3286,648.3286,647.2963,647.2963,3000.0
2023-05-25 14:30:00,658.79,659.25,657.86,658.38,2704.0,647.719,648.1713,646.8047,647.3159,2704.0
2023-05-25 14:40:00,658.46,659.38,658.27,659.38,600.0,647.3946,648.2991,647.2078,648.2991,600.0
2023-05-25 14:50:00,659.17,659.36,657.86,657.86,1100.0,648.0927,648.2795,646.8047,646.8047,1100.0
2023-05-25 15:00:00,658.18,659.22,658.04,658.9,1700.0,647.1193,648.1418,646.9817,647.8272,1700.0
2023-05-25 15:10:00,659.1,659.63,658.64,659.63,2866.0,648.0238,648.5449,647.5716,648.5449,2866.0
2023-05-25 15:20:00,659.67,660.23,658.98,659.6,2852.0,648.5843,649.1348,647.9059,648.5154,2852.0
2023-05-25 15:30:00,659.38,660.39,659.24,659.48,3046.0,648.2991,649.2922,648.1615,648.3975,3046.0
2023-05-25 15:40:00,659.51,660.98,659.47,660.18,4094.0,648.4269,649.8722,648.3876,649.0857,4094.0
2023-05-25 15:50:00,659.48,659.67,658.75,659.61,11593.0,648.3975,648.5843,647.6797,648.5253,11593.0
2023-05-26 09:30:00,660.47,660.47,655.07,655.07,1580.0,649.3708,649.3708,644.0616,644.0616,1580.0
2023-05-26 09:40:00,656.37,661.22,656.36,661.22,401.0,645.3397,650.1082,645.3299,650.1082,401.0
2023-05-26 09:50:00,661.22,661.22,659.88,660.84,620.0,650.1082,650.1082,648.7907,649.7346,620.0
2023-05-26 10:00:00,660.36,661.83,658.09,661.82,1338.0,649.2627,650.708,647.0308,650.6981,1338.0
2023-05-26 10:10:00,661.04,661.04,659.63,660.38,1200.0,649.9312,649.9312,648.5449,649.2823,1200.0
2023-05-26 10:20:00,660.98,664.32,660.98,664.32,8900.0,649.8722,653.1561,649.8722,653.1561,8900.0
2023-05-26 10:30:00,664.38,664.38,661.65,661.65,1027.0,653.2151,653.2151,650.531,650.531,1027.0
2023-05-26 10:40:00,662.9,663.36,660.59,661.07,2020.0,651.76,652.2122,649.4888,649.9607,2020.0
2023-05-26 10:50:00,661.56,662.3,661.28,661.64,700.0,650.4425,651.1701,650.1672,650.5212,700.0
2023-05-26 11:00:00,661.19,661.95,660.72,660.72,1254.0,650.0787,650.8259,649.6166,649.6166,1254.0
2023-05-26 11:10:00,660.45,660.45,658.29,658.29,800.0,649.3512,649.3512,647.2274,647.2274,800.0
2023-05-26 11:20:00,658.4,659.08,658.4,658.74,1000.0,647.3356,648.0042,647.3356,647.6699,1000.0
2023-05-26 11:30:00,659.13,659.13,658.72,658.72,200.0,648.0533,648.0533,647.6502,647.6502,200.0
2023-05-26 11:40:00,659.2,660.29,658.91,659.26,1913.0,648.1222,649.1938,647.837,648.1811,1913.0
2023-05-26 11:50:00,658.64,658.65,658.64,658.64,100.0,647.5716,647.5814,647.5716,647.5716,100.0
2023-05-26 12:00:00,658.48,659.27,658.47,659.27,200.0,647.4143,648.191,647.4044,648.191,200.0
2023-05-26 12:10:00,658.99,660.4,658.99,660.12,1000.0,647.9157,649.302,647.9157,649.0267,1000.0
2023-05-26 12:20:00,660.51,661.97,660.51,661.56,1058.0,649.4101,650.8456,649.4101,650.4425,1058.0
2023-05-26 12:30:00,661.67,661.67,661.67,661.67,152.0,650.5506,650.5506,650.5506,650.5506,152.0
2023-05-26 12:40:00,660.6,661.23,659.85,660.19,1400.0,649.4986,650.118,648.7612,649.0955,1400.0
2023-05-26 12:50:00,660.17,660.17,659.46,659.46,400.0,649.0759,649.0759,648.3778,648.3778,400.0
2023-05-26 13:00:00,659.54,659.54,659.53,659.54,100.0,648.4564,648.4564,648.4466,648.4564,100.0
2023-05-26 13:10:00,659.5,660.58,659.49,659.66,2015.0,648.4171,649.479,648.4073,648.5744,2015.0
2023-05-26 13:20:00,659.64,659.86,659.52,659.52,325.0,648.5548,648.7711,648.4368,648.4368,325.0
2023-05-26 13:30:00,660.23,660.48,660.14,660.14,500.0,649.1348,649.3806,649.0464,649.0464,500.0
2023-05-26 13:40:00,659.74,660.52,659.39,660.52,1104.0,648.6531,649.42,648.309,649.42,1104.0
2023-05-26 13:50:00,660.46,661.53,660.46,661.53,500.0,649.361,650.413,649.361,650.413,500.0
2023-05-26 14:00:00,661.4,661.4,660.41,660.41,1400.0,650.2852,650.2852,649.3118,649.3118,1400.0
2023-05-26 14:10:00,660.43,660.98,660.4,660.58,801.0,649.3315,649.8722,649.302,649.479,801.0
2023-05-26 14:20:00,660.83,661.03,660.57,661.02,1234.0,649.7248,649.9214,649.4691,649.9116,1234.0
2023-05-26 14:30:00,661.21,661.52,661.21,661.24,402.0,650.0984,650.4032,650.0984,650.1279,402.0
2023-05-26 14:40:00,661.57,661.57,661.57,661.57,100.0,650.4523,650.4523,650.4523,650.4523,100.0
2023-05-26 14:50:00,661.12,661.12,660.76,660.76,300.0,650.0099,650.0099,649.6559,649.6559,300.0
2023-05-26 15:00:00,661.13,662.87,661.06,662.87,1702.0,650.0197,651.7305,649.9509,651.7305,1702.0
2023-05-26 15:10:00,662.89,662.96,662.85,662.96,631.0,651.7501,651.819,651.7108,651.819,631.0
2023-05-26 15:20:00,663.0,663.39,662.46,663.37,1100.0,651.8583,652.2417,651.3274,652.2221,1100.0
2023-05-26 15:30:00,663.32,663.33,663.08,663.08,600.0,652.1729,652.1828,651.937,651.937,600.0
2023-05-26 15:40:00,663.77,664.44,663.77,663.8,915.0,652.6154,653.2741,652.6154,652.6449,915.0
2023-05-26 15:50:00,662.71,665.92,662.71,664.17,18083.0,651.5732,654.7292,651.5732,653.0086,18083.0
2023-05-30 09:30:00,664.23,664.45,659.94,661.37,7459.0,653.0676,653.2839,648.8497,650.2557,7459.0
2023-05-30 09:40:00,661.37,661.75,659.85,660.2,5100.0,650.2557,650.6293,648.7612,649.1054,5100.0
2023-05-30 09:50:00,660.36,663.0,660.35,662.98,7100.0,649.2627,651.8583,649.2528,651.8386,7100.0
2023-05-30 10:00:00,662.93,662.93,659.67,660.54,2712.0,651.7895,651.7895,648.5843,649.4396,2712.0
2023-05-30 10:10:00,659.61,660.55,657.66,660.36,5300.0,648.5253,649.4495,646.608,649.2627,5300.0
2023-05-30 10:20:00,660.49,660.86,656.9,657.11,5102.0,649.3905,649.7543,645.8608,646.0673,5102.0
2023-05-30 10:30:00,657.39,657.64,655.29,657.24,3935.0,646.3426,646.5884,644.2779,646.1951,3935.0
2023-05-30 10:40:00,657.18,657.68,655.96,656.56,3200.0,646.1361,646.6277,644.9366,645.5265,3200.0
2023-05-30 10:50:00,656.62,658.81,656.61,658.14,6800.0,645.5855,647.7387,645.5757,647.08,6800.0
2023-05-30 11:00:00,657.99,658.96,657.32,657.32,3513.0,646.9325,647.8862,646.2738,646.2738,3513.0
2023-05-30 11:10:00,657.35,658.67,656.25,657.29,5003.0,646.3032,647.6011,645.2217,646.2443,5003.0
2023-05-30 11:20:00,655.99,656.94,655.36,656.86,3590.0,644.9661,645.9001,644.3467,645.8215,3590.0
2023-05-30 11:30:00,656.83,656.83,655.84,656.7,2304.0,645.792,645.792,644.8186,645.6642,2304.0
2023-05-30 11:40:00,656.7,657.16,656.35,656.36,2300.0,645.6642,646.1164,645.3201,645.3299,2300.0
2023-05-30 11:50:00,656.01,656.85,655.94,656.18,1700.0,644.9858,645.8116,644.9169,645.1529,1700.0
2023-05-30 12:00:00,656.29,656.4,654.51,655.15,2206.0,645.2611,645.3692,643.511,644.1402,2206.0
2023-05-30 12:10:00,655.02,656.13,655.02,655.98,1700.0,644.0124,645.1037,644.0124,644.9563,1700.0
2023-05-30 12:20:00,656.15,656.21,654.76,655.14,2100.0,645.1234,645.1824,643.7568,644.1304,2100.0
2023-05-30 12:30:00,654.76,655.25,654.65,654.65,600.0,643.7568,644.2385,643.6486,643.6486,600.0
2023-05-30 12:40:00,654.49,654.59,654.1,654.59,2500.0,643.4913,643.5896,643.1079,643.5896,2500.0
2023-05-30 12:50:00,654.97,655.25,654.82,655.25,1200.0,643.9632,644.2385,643.8158,644.2385,1200.0
2023-05-30 13:00:00,654.67,655.43,654.67,654.84,5226.0,643.6683,644.4155,643.6683,643.8354,5226.0
2023-05-30 13:10:00,654.48,654.48,653.59,654.44,1982.0,643.4815,643.4815,642.6064,643.4421,1982.0
2023-05-30 13:20:00,654.45,654.46,652.92,653.11,1100.0,643.452,643.4618,641.9477,642.1345,1100.0
2023-05-30 13:30:00,652.54,654.84,652.31,654.38,4203.0,641.5741,643.8354,641.3479,643.3832,4203.0
2023-05-30 13:40:00,654.12,655.29,654.11,655.29,2685.0,643.1275,644.2779,643.1177,644.2779,2685.0
2023-05-30 13:50:00,655.02,655.03,653.94,653.94,1111.0,644.0124,644.0222,642.9506,642.9506,1111.0
2023-05-30 14:00:00,654.13,654.52,654.06,654.18,1400.0,643.1374,643.5208,643.0685,643.1865,1400.0
2023-05-30 14:10:00,654.09,654.68,653.34,654.68,3828.0,643.098,643.6781,642.3606,643.6781,3828.0
2023-05-30 14:20:00,654.69,655.63,654.42,655.63,3763.0,643.6879,644.6122,643.4225,644.6122,3763.0
2023-05-30 14:30:00,655.69,656.39,655.62,656.38,2500.0,644.6711,645.3594,644.6023,645.3495,2500.0
2023-05-30 14:40:00,656.23,658.18,655.7,657.84,6176.0,645.2021,647.1193,644.681,646.785,6176.0
2023-05-30 14:50:00,657.0,657.98,656.7,656.95,2300.0,645.9591,646.9227,645.6642,645.91,2300.0
2023-05-30 15:00:00,656.95,657.59,656.67,657.58,2757.0,645.91,646.5392,645.6347,646.5294,2757.0
2023-05-30 15:10:00,656.96,657.18,656.15,656.37,2069.0,645.9198,646.1361,645.1234,645.3397,2069.0
2023-05-30 15:20:00,656.45,656.9,656.23,656.24,1700.0,645.4184,645.8608,645.2021,645.2119,1700.0
2023-05-30 15:30:00,656.25,656.48,654.83,655.29,3800.0,645.2217,645.4479,643.8256,644.2779,3800.0
2023-05-30 15:40:00,655.25,655.65,654.01,654.36,7233.0,644.2385,644.6318,643.0194,643.3635,7233.0
2023-05-30 15:50:00,654.1,654.6,652.64,654.43,18055.0,643.1079,643.5995,641.6724,643.4323,18055.0
2023-05-31 09:30:00,652.3,652.3,650.54,651.54,5347.0,641.3381,641.3381,639.6077,640.5909,5347.0
2023-05-31 09:40:00,651.51,652.41,649.93,650.06,10526.0,640.5614,641.4463,639.0079,639.1358,10526.0
2023-05-31 09:50:00,649.68,650.56,649.01,650.32,13489.0,638.7621,639.6274,638.1034,639.3914,13489.0
2023-05-31 10:00:00,649.68,650.56,649.13,650.46,4188.0,638.7621,639.6274,638.2214,639.529,4188.0
2023-05-31 10:10:00,650.71,651.61,650.67,651.61,823.0,639.7748,640.6597,639.7355,640.6597,823.0
2023-05-31 10:20:00,651.82,653.27,651.68,652.5,2200.0,640.8662,642.2918,640.7285,641.5348,2200.0
2023-05-31 10:30:00,652.17,652.34,649.81,649.82,2395.0,641.2103,641.3774,638.89,638.8998,2395.0
2023-05-31 10:40:00,649.39,651.9,648.66,651.36,3217.0,638.477,640.9448,637.7593,640.4139,3217.0
2023-05-31 10:50:00,650.18,650.3,649.28,649.58,4500.0,639.2537,639.3717,638.3689,638.6638,4500.0
2023-05-31 11:00:00,649.88,650.13,648.76,649.83,3455.0,638.9588,639.2046,637.8576,638.9096,3455.0
2023-05-31 11:10:00,649.86,649.86,649.04,649.04,3303.0,638.9391,638.9391,638.1329,638.1329,3303.0
2023-05-31 11:20:00,649.42,650.26,649.02,649.27,5014.0,638.5065,639.3324,638.1132,638.359,5014.0
2023-05-31 11:30:00,649.45,649.96,647.99,648.11,1175.0,638.536,639.0374,637.1005,637.2185,1175.0
2023-05-31 11:40:00,647.6,649.8,647.07,648.94,6822.0,636.7171,638.8801,636.196,638.0346,6822.0
2023-05-31 11:50:00,648.72,649.34,648.21,648.76,1427.0,637.8183,638.4279,637.3168,637.8576,1427.0
2023-05-31 12:00:00,649.45,649.45,647.84,648.52,975.0,638.536,638.536,636.9531,637.6216,975.0
2023-05-31 12:10:00,648.56,648.56,648.56,648.56,196.0,637.661,637.661,637.661,637.661,196.0
2023-05-31 12:20:00,647.98,648.46,647.94,648.04,400.0,637.0907,637.5626,637.0514,637.1497,400.0
2023-05-31 12:30:00,647.97,648.32,647.97,648.14,500.0,637.0809,637.425,637.0809,637.248,500.0
2023-05-31 12:40:00,648.21,649.83,647.69,649.83,3077.0,637.3168,638.9096,636.8056,638.9096,3077.0
2023-05-31 12:50:00,648.74,649.29,648.31,649.14,700.0,637.8379,638.3787,637.4152,638.2312,700.0
2023-05-31 13:00:00,649.36,650.14,649.24,650.14,1700.0,638.4475,639.2144,638.3295,639.2144,1700.0
2023-05-31 13:10:00,650.67,650.67,649.33,649.33,1188.0,639.7355,639.7355,638.418,638.418,1188.0
2023-05-31 13:20:00,650.03,650.06,649.27,650.03,1301.0,639.1063,639.1358,638.359,639.1063,1301.0
2023-05-31 13:30:00,650.27,650.74,650.17,650.74,600.0,639.3422,639.8043,639.2439,639.8043,600.0
2023-05-31 13:40:00,650.77,651.39,649.95,650.84,1813.0,639.8338,640.4434,639.0276,639.9026,1813.0
2023-05-31 13:50:00,650.86,650.86,650.27,650.27,815.0,639.9223,639.9223,639.3422,639.3422,815.0
2023-05-31 14:00:00,650.24,650.87,650.24,650.87,700.0,639.3127,639.9321,639.3127,639.9321,700.0
2023-05-31 14:10:00,650.69,651.39,650.69,650.82,2747.0,639.7552,640.4434,639.7552,639.883,2747.0
2023-05-31 14:20:00,650.69,651.72,650.69,651.72,700.0,639.7552,640.7679,639.7552,640.7679,700.0
2023-05-31 14:30:00,651.68,651.77,650.75,650.75,1200.0,640.7285,640.817,639.8142,639.8142,1200.0
2023-05-31 14:40:00,650.78,651.79,650.78,651.41,1539.0,639.8437,640.8367,639.8437,640.4631,1539.0
2023-05-31 14:50:00,651.31,651.31,650.56,651.01,900.0,640.3647,640.3647,639.6274,640.0698,900.0
2023-05-31 15:00:00,650.67,650.95,650.34,650.34,4800.0,639.7355,640.0108,639.411,639.411,4800.0
2023-05-31 15:10:00,650.29,650.97,650.1,650.11,1562.0,639.3619,640.0305,639.1751,639.1849,1562.0
2023-05-31 15:20:00,649.86,649.97,649.45,649.45,400.0,638.9391,639.0473,638.536,638.536,400.0
2023-05-31 15:30:00,648.69,651.12,648.4,650.87,8407.0,637.7888,640.1779,637.5037,639.9321,8407.0
2023-05-31 15:40:00,650.79,651.55,649.92,650.71,4441.0,639.8535,640.6007,638.9981,639.7748,4441.0
2023-05-31 15:50:00,650.56,652.2,648.58,649.66,41338.0,639.6274,641.2398,637.6806,638.7425,41338.0
2023-06-01 09:30:00,650.55,651.11,648.0,650.1,2756.0,639.6175,640.1681,637.1104,639.1751,2756.0
2023-06-01 09:40:00,649.16,649.72,645.5,646.08,3120.0,638.2509,638.8015,634.6524,635.2226,3120.0
2023-06-01 09:50:00,643.57,643.57,642.64,642.94,691.0,632.7548,632.7548,631.8404,632.1354,691.0
2023-06-01 10:00:00,642.62,645.75,642.58,644.53,4100.0,631.8208,634.8982,631.7815,633.6987,4100.0
2023-06-01 10:10:00,645.09,646.15,643.96,643.98,2066.0,634.2493,635.2915,633.1383,633.1579,2066.0
2023-06-01 10:20:00,643.58,644.61,642.47,642.8,3200.0,632.7647,633.7773,631.6733,631.9978,3200.0
2023-06-01 10:30:00,642.1,644.13,641.95,644.03,1000.0,631.3095,633.3054,631.162,633.2071,1000.0
2023-06-01 10:40:00,644.67,646.71,644.67,645.55,1943.0,633.8363,635.8421,633.8363,634.7015,1943.0
2023-06-01 10:50:00,646.09,647.05,645.66,647.05,2674.0,635.2325,636.1763,634.8097,636.1763,2674.0
2023-06-01 11:00:00,647.27,647.7,646.55,646.55,3729.0,636.3926,636.8154,635.6847,635.6847,3729.0
2023-06-01 11:10:00,645.69,646.12,645.68,646.1,600.0,634.8392,635.262,634.8294,635.2423,600.0
2023-06-01 11:20:00,645.68,647.65,645.67,647.64,1447.0,634.8294,636.7663,634.8195,636.7564,1447.0
2023-06-01 11:30:00,647.36,647.63,646.87,647.0,1903.0,636.4811,636.7466,635.9994,636.1272,1903.0
2023-06-01 11:40:00,647.52,648.11,647.06,647.5,2131.0,636.6384,637.2185,636.1862,636.6188,2131.0
2023-06-01 11:50:00,647.91,648.69,647.85,648.69,700.0,637.0219,637.7888,636.9629,637.7888,700.0
2023-06-01 12:00:00,648.91,648.91,647.58,647.78,910.0,638.0051,638.0051,636.6974,636.8941,910.0
2023-06-01 12:10:00,648.32,648.42,647.63,648.42,1789.0,637.425,637.5233,636.7466,637.5233,1789.0
2023-06-01 12:20:00,648.82,648.82,648.57,648.73,600.0,637.9166,637.9166,637.6708,637.8281,600.0
2023-06-01 12:30:00,648.42,648.42,647.82,648.36,800.0,637.5233,637.5233,636.9334,637.4643,800.0
2023-06-01 12:40:00,648.06,648.61,648.06,648.6,1000.0,637.1694,637.7101,637.1694,637.7003,1000.0
2023-06-01 12:50:00,648.63,648.63,647.12,647.69,1600.0,637.7298,637.7298,636.2452,636.8056,1600.0
2023-06-01 13:00:00,647.56,648.77,647.51,648.32,1101.0,636.6778,637.8674,636.6286,637.425,1101.0
2023-06-01 13:10:00,647.79,648.31,647.14,648.31,2500.0,636.9039,637.4152,636.2648,637.4152,2500.0
2023-06-01 13:20:00,648.34,648.7,646.51,646.51,2324.0,637.4447,637.7986,635.6454,635.6454,2324.0
2023-06-01 13:30:00,646.41,647.06,646.1,646.42,2012.0,635.5471,636.1862,635.2423,635.5569,2012.0
2023-06-01 13:40:00,647.07,648.97,647.07,648.96,2111.0,636.196,638.0641,636.196,638.0542,2111.0
2023-06-01 13:50:00,649.4,649.56,648.83,649.2,1100.0,638.4868,638.6442,637.9264,638.2902,1100.0
2023-06-01 14:00:00,649.08,650.6,648.68,650.22,4815.0,638.1722,639.6667,637.7789,639.2931,4815.0
2023-06-01 14:10:00,650.27,650.72,650.2,650.63,900.0,639.3422,639.7847,639.2734,639.6962,900.0
2023-06-01 14:20:00,650.82,652.73,650.82,652.72,2300.0,639.883,641.7609,639.883,641.7511,2300.0
2023-06-01 14:30:00,653.11,653.26,652.33,652.33,2532.0,642.1345,642.282,641.3676,641.3676,2532.0
2023-06-01 14:40:00,652.66,653.42,652.61,653.42,1400.0,641.6921,642.4393,641.6429,642.4393,1400.0
2023-06-01 14:50:00,653.13,653.16,652.58,653.14,1401.0,642.1542,642.1837,641.6134,642.164,1401.0
2023-06-01 15:00:00,653.52,654.3,653.52,654.3,1653.0,642.5376,643.3045,642.5376,643.3045,1653.0
2023-06-01 15:10:00,654.31,655.32,654.3,654.58,2768.0,643.3143,644.3074,643.3045,643.5798,2768.0
2023-06-01 15:20:00,654.5,655.28,654.45,654.46,3275.0,643.5011,644.268,643.452,643.4618,3275.0
2023-06-01 15:30:00,654.25,654.25,653.01,653.01,3478.0,643.2553,643.2553,642.0362,642.0362,3478.0
2023-06-01 15:40:00,653.03,654.16,652.88,654.16,4233.0,642.0558,643.1669,641.9084,643.1669,4233.0
2023-06-01 15:50:00,654.42,655.8,653.57,655.45,17998.0,643.4225,644.7793,642.5868,644.4352,17998.0
2023-06-02 09:30:00,657.64,659.2,654.65,659.2,4348.0,646.5884,648.1222,643.6486,648.1222,4348.0
2023-06-02 09:40:00,657.85,659.83,656.37,658.49,3145.0,646.7948,648.7416,645.3397,647.4241,3145.0
2023-06-02 09:50:00,657.2,657.99,656.13,656.13,5073.0,646.1558,646.9325,645.1037,645.1037,5073.0
2023-06-02 10:00:00,656.46,660.77,655.62,660.16,6298.0,645.4282,649.6658,644.6023,649.066,6298.0
2023-06-02 10:10:00,660.2,660.78,659.42,659.67,2700.0,649.1054,649.6756,648.3385,648.5843,2700.0
2023-06-02 10:20:00,659.39,660.79,658.65,659.97,7595.0,648.309,649.6854,647.5814,648.8792,7595.0
2023-06-02 10:30:00,660.07,661.12,659.43,659.92,17155.0,648.9775,650.0099,648.3483,648.8301,17155.0
2023-06-02 10:40:00,660.11,660.69,659.29,660.69,3214.0,649.0169,649.5871,648.2106,649.5871,3214.0
2023-06-02 10:50:00,660.25,660.25,658.75,659.61,1872.0,649.1545,649.1545,647.6797,648.5253,1872.0
2023-06-02 11:00:00,659.38,663.38,659.34,663.38,4436.0,648.2991,652.2319,648.2598,652.2319,4436.0
2023-06-02 11:10:00,664.62,665.86,664.62,665.29,1086.0,653.4511,654.6702,653.4511,654.1098,1086.0
2023-06-02 11:20:00,664.23,664.64,662.67,664.46,2298.0,653.0676,653.4707,651.5338,653.2938,2298.0
2023-06-02 11:30:00,664.03,664.29,662.41,662.41,1600.0,652.871,653.1266,651.2782,651.2782,1600.0
2023-06-02 11:40:00,662.89,664.46,662.89,663.73,700.0,651.7501,653.2938,651.7501,652.576,700.0
2023-06-02 11:50:00,664.12,664.37,663.66,663.66,2179.0,652.9595,653.2053,652.5072,652.5072,2179.0
2023-06-02 12:00:00,664.25,664.41,664.0,664.01,4488.0,653.0873,653.2446,652.8415,652.8513,4488.0
2023-06-02 12:10:00,664.42,664.45,663.93,664.45,4705.0,653.2544,653.2839,652.7727,653.2839,4705.0
2023-06-02 12:20:00,664.61,665.61,664.46,665.0,4101.0,653.4412,654.4244,653.2938,653.8247,4101.0
2023-06-02 12:30:00,665.04,665.32,664.56,664.91,2259.0,653.864,654.1393,653.3921,653.7362,2259.0
2023-06-02 12:40:00,665.6,666.22,665.6,666.0,486.0,654.4146,655.0242,654.4146,654.8079,486.0
2023-06-02 12:50:00,668.45,668.45,667.47,668.4,699.0,657.2167,657.2167,656.2532,657.1676,699.0
2023-06-02 13:00:00,668.69,668.73,667.95,667.95,455.0,657.4527,657.492,656.7251,656.7251,455.0
2023-06-02 13:10:00,667.91,668.15,667.24,668.14,700.0,656.6858,656.9218,656.027,656.9119,700.0
2023-06-02 13:20:00,668.14,668.14,668.14,668.14,0.0,656.9119,656.9119,656.9119,656.9119,0.0
2023-06-02 13:30:00,670.56,670.56,669.95,669.95,1184.0,659.2913,659.2913,658.6915,658.6915,1184.0
2023-06-02 13:40:00,669.64,669.75,667.96,669.34,2060.0,658.3867,658.4949,656.7349,658.0918,2060.0
2023-06-02 13:50:00,669.75,670.29,669.75,670.13,476.0,658.4949,659.0258,658.4949,658.8685,476.0
2023-06-02 14:00:00,671.6,671.6,668.61,669.05,5121.0,660.3138,660.3138,657.374,657.8066,5121.0
2023-06-02 14:10:00,670.03,671.89,670.03,671.88,1032.0,658.7702,660.5989,658.7702,660.5891,1032.0
2023-06-02 14:20:00,673.08,673.08,671.84,672.26,911.0,661.7689,661.7689,660.5497,660.9627,911.0
2023-06-02 14:30:00,671.45,671.55,670.87,671.15,2318.0,660.1663,660.2646,659.596,659.8713,2318.0
2023-06-02 14:40:00,671.15,671.33,670.44,671.02,3762.0,659.8713,660.0483,659.1733,659.7435,3762.0
2023-06-02 14:50:00,670.73,671.44,670.37,671.41,8304.0,659.4584,660.1565,659.1044,660.127,8304.0
2023-06-02 15:00:00,672.42,675.15,672.42,675.06,5187.0,661.12,663.8041,661.12,663.7156,5187.0
2023-06-02 15:10:00,674.95,676.68,674.89,676.63,1280.0,663.6075,665.3084,663.5485,665.2592,1280.0
2023-06-02 15:20:00,676.71,676.88,675.72,675.72,8625.0,665.3379,665.505,664.3645,664.3645,8625.0
2023-06-02 15:30:00,675.88,677.16,675.88,676.8,1623.0,664.5218,665.7803,664.5218,665.4264,1623.0
2023-06-02 15:40:00,677.23,677.76,676.89,677.26,4836.0,665.8492,666.3703,665.5149,665.8787,4836.0
2023-06-02 15:50:00,676.72,678.65,676.72,677.91,27175.0,665.3477,667.2453,665.3477,666.5177,27175.0
2023-06-05 09:30:00,677.44,678.37,676.83,677.09,2977.0,666.0556,666.97,665.4559,665.7115,2977.0
2023-06-05 09:40:00,678.17,679.34,677.99,678.91,1200.0,666.7734,667.9237,666.5964,667.5009,1200.0
2023-06-05 09:50:00,677.99,678.17,674.74,674.74,1396.0,666.5964,666.7734,663.401,663.401,1396.0
2023-06-05 10:00:00,676.95,676.95,675.25,675.56,400.0,665.5739,665.5739,663.9024,664.2072,400.0
2023-06-05 10:10:00,674.99,675.35,673.2,674.12,3013.0,663.6468,664.0008,661.8869,662.7914,3013.0
2023-06-05 10:20:00,675.59,675.84,674.78,675.84,1063.0,664.2367,664.4825,663.4403,664.4825,1063.0
2023-06-05 10:30:00,674.68,675.13,674.14,674.7,1644.0,663.342,663.7845,662.8111,663.3617,1644.0
2023-06-05 10:40:00,673.75,674.89,673.75,674.89,300.0,662.4276,663.5485,662.4276,663.5485,300.0
2023-06-05 10:50:00,676.72,676.73,673.44,673.85,3806.0,665.3477,665.3576,662.1229,662.526,3806.0
2023-06-05 11:00:00,674.64,676.1,674.64,675.75,1252.0,663.3027,664.7382,663.3027,664.394,1252.0
2023-06-05 11:10:00,676.19,676.19,676.18,676.18,200.0,664.8266,664.8266,664.8168,664.8168,200.0
2023-06-05 11:20:00,676.19,676.19,676.11,676.11,200.0,664.8266,664.8266,664.748,664.748,200.0
2023-06-05 11:30:00,676.97,677.34,676.81,676.82,610.0,665.5935,665.9573,665.4362,665.4461,610.0
2023-06-05 11:40:00,676.84,677.81,676.83,677.81,719.0,665.4657,666.4194,665.4559,666.4194,719.0
2023-06-05 11:50:00,677.31,678.41,677.3,678.29,1100.0,665.9278,667.0093,665.918,666.8913,1100.0
2023-06-05 12:00:00,678.39,678.39,676.98,676.99,710.0,666.9897,666.9897,665.6034,665.6132,710.0
2023-06-05 12:10:00,677.89,678.51,677.76,677.76,667.0,666.4981,667.1077,666.3703,666.3703,667.0
2023-06-05 12:20:00,677.86,678.21,677.86,678.21,2331.0,666.4686,666.8127,666.4686,666.8127,2331.0
2023-06-05 12:30:00,677.25,677.47,676.41,677.24,3216.0,665.8688,666.0851,665.0429,665.859,3216.0
2023-06-05 12:40:00,676.45,677.14,676.44,677.02,1000.0,665.0823,665.7607,665.0724,665.6427,1000.0
2023-06-05 12:50:00,677.54,678.31,677.54,678.31,1520.0,666.154,666.911,666.154,666.911,1520.0
2023-06-05 13:00:00,678.38,678.38,677.79,677.79,662.0,666.9798,666.9798,666.3998,666.3998,662.0
2023-06-05 13:10:00,677.91,677.91,676.81,677.01,1751.0,666.5177,666.5177,665.4362,665.6329,1751.0
2023-06-05 13:20:00,676.36,676.36,675.5,676.21,2753.0,664.9938,664.9938,664.1482,664.8463,2753.0
2023-06-05 13:30:00,675.68,676.47,675.67,676.47,1100.0,664.3252,665.1019,664.3154,665.1019,1100.0
2023-06-05 13:40:00,677.38,677.38,677.04,677.05,200.0,665.9966,665.9966,665.6624,665.6722,200.0
2023-06-05 13:50:00,676.92,677.33,676.92,677.27,500.0,665.5444,665.9475,665.5444,665.8885,500.0
2023-06-05 14:00:00,677.32,677.32,675.68,675.68,2128.0,665.9377,665.9377,664.3252,664.3252,2128.0
2023-06-05 14:10:00,675.39,676.88,675.39,676.88,1600.0,664.0401,665.505,664.0401,665.505,1600.0
2023-06-05 14:20:00,676.79,676.98,676.52,676.84,900.0,665.4166,665.6034,665.1511,665.4657,900.0
2023-06-05 14:30:00,676.34,676.64,675.14,675.14,2001.0,664.9741,665.2691,663.7943,663.7943,2001.0
2023-06-05 14:40:00,674.77,677.09,674.77,676.75,7003.0,663.4305,665.7115,663.4305,665.3772,7003.0
2023-06-05 14:50:00,676.68,679.28,676.32,678.99,3044.0,665.3084,667.8647,664.9545,667.5796,3044.0
2023-06-05 15:00:00,679.02,679.03,675.82,676.46,2332.0,667.6091,667.6189,664.4629,665.0921,2332.0
2023-06-05 15:10:00,677.42,678.2,677.42,677.58,700.0,666.036,666.8029,666.036,666.1933,700.0
2023-06-05 15:20:00,677.21,677.49,676.52,676.66,1446.0,665.8295,666.1048,665.1511,665.2887,1446.0
2023-06-05 15:30:00,676.38,676.53,674.6,676.52,3566.0,665.0134,665.1609,663.2634,665.1511,3566.0
2023-06-05 15:40:00,676.64,677.32,675.94,677.31,6831.0,665.2691,665.9377,664.5808,665.9278,6831.0
2023-06-05 15:50:00,677.55,677.55,675.64,675.64,11660.0,666.1638,666.1638,664.2859,664.2859,11660.0
2023-06-06 09:30:00,668.28,668.75,661.01,662.05,13834.0,657.0496,657.5117,649.9017,650.9243,13834.0
2023-06-06 09:40:00,663.78,666.5,663.74,665.18,4414.0,652.6252,655.2995,652.5859,654.0017,4414.0
2023-06-06 09:50:00,666.46,673.01,666.23,672.61,4657.0,655.2602,661.7001,655.034,661.3068,4657.0
2023-06-06 10:00:00,672.33,673.36,671.78,673.17,1400.0,661.0315,662.0442,660.4908,661.8574,1400.0
2023-06-06 10:10:00,674.84,675.35,674.51,674.51,700.0,663.4993,664.0008,663.1749,663.1749,700.0
2023-06-06 10:20:00,672.8,672.8,671.2,671.99,1288.0,661.4936,661.4936,659.9205,660.6972,1288.0
2023-06-06 10:30:00,672.77,674.69,671.31,671.31,1640.0,661.4641,663.3518,660.0286,660.0286,1640.0
2023-06-06 10:40:00,672.1,675.39,671.95,675.39,1412.0,660.8054,664.0401,660.6579,664.0401,1412.0
2023-06-06 10:50:00,676.6,676.6,673.96,674.47,800.0,665.2298,665.2298,662.6341,663.1355,800.0
2023-06-06 11:00:00,676.14,677.15,675.61,675.87,1873.0,664.7775,665.7705,664.2564,664.512,1873.0
2023-06-06 11:10:00,674.51,675.88,674.07,674.08,1563.0,663.1749,664.5218,662.7423,662.7521,1563.0
2023-06-06 11:20:00,673.53,674.31,671.51,674.31,4201.0,662.2113,662.9782,660.2253,662.9782,4201.0
2023-06-06 11:30:00,673.23,673.41,673.12,673.12,800.0,661.9164,662.0934,661.8082,661.8082,800.0
2023-06-06 11:40:00,672.66,674.56,672.13,674.56,1812.0,661.356,663.224,660.8349,663.224,1812.0
2023-06-06 11:50:00,674.79,674.79,672.84,672.84,2654.0,663.4502,663.4502,661.5329,661.5329,2654.0
2023-06-06 12:00:00,672.39,672.93,671.7,671.7,4440.0,661.0905,661.6214,660.4121,660.4121,4440.0
2023-06-06 12:10:00,673.08,675.02,673.08,675.02,1099.0,661.7689,663.6763,661.7689,663.6763,1099.0
2023-06-06 12:20:00,675.01,675.55,674.48,675.44,1445.0,663.6665,664.1974,663.1454,664.0892,1445.0
2023-06-06 12:30:00,675.84,676.88,675.48,676.64,1400.0,664.4825,665.505,664.1286,665.2691,1400.0
2023-06-06 12:40:00,676.92,676.92,675.96,676.54,2056.0,665.5444,665.5444,664.6005,665.1708,2056.0
2023-06-06 12:50:00,676.48,676.95,675.67,675.67,1226.0,665.1118,665.5739,664.3154,664.3154,1226.0
2023-06-06 13:00:00,676.12,677.07,675.39,676.62,3167.0,664.7578,665.6919,664.0401,665.2494,3167.0
2023-06-06 13:10:00,676.83,680.11,676.83,679.75,3973.0,665.4559,668.6808,665.4559,668.3268,3973.0
2023-06-06 13:20:00,679.25,679.25,677.75,678.95,4780.0,667.8352,667.8352,666.3604,667.5403,4780.0
2023-06-06 13:30:00,679.13,679.66,678.08,678.08,6741.0,667.7172,668.2383,666.6849,666.6849,6741.0
2023-06-06 13:40:00,678.08,680.26,677.75,679.84,5065.0,666.6849,668.8282,666.3604,668.4153,5065.0
2023-06-06 13:50:00,680.51,681.17,680.01,680.21,5010.0,669.074,669.723,668.5824,668.7791,5010.0
2023-06-06 14:00:00,680.03,682.32,680.0,680.47,8329.0,668.6021,670.8536,668.5726,669.0347,8329.0
2023-06-06 14:10:00,681.13,682.9,680.87,682.34,6795.0,669.6836,671.4239,669.428,670.8733,6795.0
2023-06-06 14:20:00,682.69,684.87,682.62,683.19,10623.0,671.2174,673.3608,671.1486,671.709,10623.0
2023-06-06 14:30:00,683.14,684.8,682.71,684.73,4297.0,671.6598,673.2919,671.2371,673.2231,4297.0
2023-06-06 14:40:00,684.47,686.23,683.87,683.87,7541.0,672.9675,674.6979,672.3776,672.3776,7541.0
2023-06-06 14:50:00,683.66,686.49,683.2,685.83,4656.0,672.1711,674.9535,671.7188,674.3046,4656.0
2023-06-06 15:00:00,686.48,686.57,684.04,685.85,6983.0,674.9437,675.0322,672.5447,674.3243,6983.0
2023-06-06 15:10:00,685.42,685.42,683.54,684.47,10426.0,673.9015,673.9015,672.0531,672.9675,10426.0
2023-06-06 15:20:00,684.44,684.81,682.69,683.42,12172.0,672.938,673.3018,671.2174,671.9351,12172.0
2023-06-06 15:30:00,683.09,683.13,681.17,681.17,16043.0,671.6107,671.65,669.723,669.723,16043.0
2023-06-06 15:40:00,680.92,683.41,680.92,683.01,13647.0,669.4772,671.9253,669.4772,671.532,13647.0
2023-06-06 15:50:00,683.49,685.83,683.49,685.46,55829.0,672.004,674.3046,672.004,673.9409,55829.0
2023-06-07 09:30:00,686.48,687.87,683.84,686.28,9522.0,674.9437,676.3104,672.3481,674.7471,9522.0
2023-06-07 09:40:00,688.47,689.51,686.87,687.82,3225.0,676.9003,677.9228,675.3272,676.2612,3225.0
2023-06-07 09:50:00,687.9,689.98,687.26,689.88,2216.0,676.3399,678.3849,675.7106,678.2866,2216.0
2023-06-07 10:00:00,690.7,691.5,689.63,691.5,701.0,679.0928,679.8794,678.0408,679.8794,701.0
2023-06-07 10:10:00,692.36,692.82,691.88,692.63,758.0,680.7249,681.1772,680.253,680.9904,758.0
2023-06-07 10:20:00,691.99,692.53,691.92,692.49,400.0,680.3611,680.892,680.2923,680.8527,400.0
2023-06-07 10:30:00,692.01,692.02,689.47,689.47,2026.0,680.3808,680.3906,677.8835,677.8835,2026.0
2023-06-07 10:40:00,688.61,690.45,688.61,690.45,2560.0,677.0379,678.847,677.0379,678.847,2560.0
2023-06-07 10:50:00,689.36,691.54,689.36,690.7,900.0,677.7753,679.9187,677.7753,679.0928,900.0
2023-06-07 11:00:00,691.64,692.46,691.26,691.26,1302.0,680.017,680.8232,679.6434,679.6434,1302.0
2023-06-07 11:10:00,691.0,691.53,690.51,690.51,2910.0,679.3878,679.9089,678.906,678.906,2910.0
2023-06-07 11:20:00,689.96,691.62,689.96,691.16,3522.0,678.3652,679.9973,678.3652,679.5451,3522.0
2023-06-07 11:30:00,690.89,690.89,689.55,690.05,1300.0,679.2796,679.2796,677.9621,678.4537,1300.0
2023-06-07 11:40:00,689.09,690.0,688.73,690.0,802.0,677.5099,678.4046,677.1559,678.4046,802.0
2023-06-07 11:50:00,689.97,689.97,688.38,689.4,1224.0,678.3751,678.3751,676.8118,677.8146,1224.0
2023-06-07 12:00:00,688.48,689.83,688.32,689.83,2226.0,676.9101,678.2374,676.7528,678.2374,2226.0
2023-06-07 12:10:00,690.2,690.37,689.99,690.02,3207.0,678.6012,678.7683,678.3947,678.4242,3207.0
2023-06-07 12:20:00,690.25,691.5,689.86,691.5,920.0,678.6504,679.8794,678.2669,679.8794,920.0
2023-06-07 12:30:00,691.18,691.52,691.12,691.27,1100.0,679.5647,679.899,679.5057,679.6532,1100.0
2023-06-07 12:40:00,690.97,691.18,689.82,690.29,1500.0,679.3583,679.5647,678.2276,678.6897,1500.0
2023-06-07 12:50:00,690.48,690.75,689.22,690.75,1801.0,678.8765,679.142,677.6377,679.142,1801.0
2023-06-07 13:00:00,690.55,691.83,690.54,691.83,2500.0,678.9453,680.2038,678.9355,680.2038,2500.0
2023-06-07 13:10:00,692.08,692.08,691.01,691.24,1350.0,680.4496,680.4496,679.3976,679.6237,1350.0
2023-06-07 13:20:00,690.07,691.85,689.99,691.47,2319.0,678.4734,680.2235,678.3947,679.8499,2319.0
2023-06-07 13:30:00,691.53,691.55,690.48,690.49,782.0,679.9089,679.9285,678.8765,678.8863,782.0
2023-06-07 13:40:00,691.42,691.71,691.31,691.43,937.0,679.8007,680.0858,679.6925,679.8105,937.0
2023-06-07 13:50:00,692.17,692.9,692.17,692.55,700.0,680.5381,681.2558,680.5381,680.9117,700.0
2023-06-07 14:00:00,693.1,694.0,692.9,693.99,1400.0,681.4525,682.3373,681.2558,682.3275,1400.0
2023-06-07 14:10:00,694.06,694.43,693.38,694.43,2008.0,682.3963,682.7601,681.7278,682.7601,2008.0
2023-06-07 14:20:00,694.54,695.16,694.13,695.02,1884.0,682.8683,683.4778,682.4652,683.3402,1884.0
2023-06-07 14:30:00,695.59,695.93,694.62,694.62,876.0,683.9006,684.2349,682.9469,682.9469,876.0
2023-06-07 14:40:00,693.7,693.72,693.07,693.72,1325.0,682.0424,682.062,681.423,682.062,1325.0
2023-06-07 14:50:00,694.46,694.48,693.57,694.48,1857.0,682.7896,682.8093,681.9146,682.8093,1857.0
2023-06-07 15:00:00,694.01,694.01,693.28,693.44,900.0,682.3472,682.3472,681.6294,681.7868,900.0
2023-06-07 15:10:00,693.57,695.07,693.57,695.06,2348.0,681.9146,683.3894,681.9146,683.3795,2348.0
2023-06-07 15:20:00,695.08,695.71,694.86,695.57,1816.0,683.3992,684.0186,683.1829,683.881,1816.0
2023-06-07 15:30:00,695.52,695.61,694.56,694.88,2468.0,683.8318,683.9203,682.8879,683.2026,2468.0
2023-06-07 15:40:00,695.18,696.46,694.98,696.06,4347.0,683.4975,684.756,683.3009,684.3627,4347.0
2023-06-07 15:50:00,696.33,697.88,696.11,697.56,18725.0,684.6282,686.1521,684.4119,685.8375,18725.0
2023-06-08 09:30:00,696.89,700.77,696.34,697.29,10157.0,685.1788,688.9936,684.638,685.5721,10157.0
2023-06-08 09:40:00,698.66,698.66,694.22,694.22,2304.0,686.919,686.919,682.5536,682.5536,2304.0
2023-06-08 09:50:00,695.45,696.78,694.45,696.38,2125.0,683.763,685.0706,682.7798,684.6773,2125.0
2023-06-08 10:00:00,698.03,700.68,698.03,700.49,2882.0,686.2996,688.9051,686.2996,688.7183,2882.0
2023-06-08 10:10:00,701.23,701.73,699.96,701.73,6195.0,689.4458,689.9374,688.1972,689.9374,6195.0
2023-06-08 10:20:00,701.36,702.47,701.2,701.35,2560.0,689.5737,690.665,689.4163,689.5638,2560.0
2023-06-08 10:30:00,703.06,704.12,702.6,702.91,2534.0,691.2451,692.2873,690.7928,691.0976,2534.0
2023-06-08 10:40:00,703.21,704.04,702.95,703.87,2579.0,691.3926,692.2086,691.1369,692.0415,2579.0
2023-06-08 10:50:00,703.8,705.26,701.92,701.97,6906.0,691.9727,693.4081,690.1242,690.1734,6906.0
2023-06-08 11:00:00,702.35,702.56,701.17,701.78,3204.0,690.547,690.7535,689.3869,689.9866,3204.0
2023-06-08 11:10:00,702.14,702.14,701.46,701.75,400.0,690.3406,690.3406,689.672,689.9571,400.0
2023-06-08 11:20:00,701.33,703.2,701.33,702.7,1833.0,689.5442,691.3827,689.5442,690.8911,1833.0
2023-06-08 11:30:00,703.23,703.23,702.8,703.15,509.0,691.4122,691.4122,690.9895,691.3336,509.0
2023-06-08 11:40:00,703.77,704.09,703.6,703.83,1551.0,691.9432,692.2578,691.776,692.0022,1551.0
2023-06-08 11:50:00,703.91,705.59,703.91,704.86,1647.0,692.0808,693.7326,692.0808,693.0148,1647.0
2023-06-08 12:00:00,704.61,706.87,704.61,706.63,1204.0,692.769,694.9911,692.769,694.7551,1204.0
2023-06-08 12:10:00,706.93,707.39,705.96,705.96,6837.0,695.0501,695.5023,694.0964,694.0964,6837.0
2023-06-08 12:20:00,705.46,705.79,704.62,705.79,1385.0,693.6048,693.9292,692.7789,693.9292,1385.0
2023-06-08 12:30:00,705.66,705.66,704.67,704.67,2120.0,693.8014,693.8014,692.828,692.828,2120.0
2023-06-08 12:40:00,705.31,705.31,703.97,703.98,800.0,693.4573,693.4573,692.1398,692.1496,800.0
2023-06-08 12:50:00,704.28,704.47,704.27,704.47,400.0,692.4446,692.6314,692.4348,692.6314,400.0
2023-06-08 13:00:00,704.27,704.66,703.84,704.01,400.0,692.4348,692.8182,692.012,692.1791,400.0
2023-06-08 13:10:00,703.99,704.02,703.01,703.99,1382.0,692.1595,692.189,691.1959,692.1595,1382.0
2023-06-08 13:20:00,703.2,703.43,702.13,703.43,900.0,691.3827,691.6089,690.3307,691.6089,900.0
2023-06-08 13:30:00,703.43,703.43,703.43,703.43,0.0,691.6089,691.6089,691.6089,691.6089,0.0
2023-06-08 13:40:00,701.53,702.18,701.53,702.18,800.0,689.7408,690.3799,689.7408,690.3799,800.0
2023-06-08 13:50:00,702.27,702.97,702.27,702.97,900.0,690.4684,691.1566,690.4684,691.1566,900.0
2023-06-08 14:00:00,703.11,704.95,703.1,704.48,705.0,691.2943,693.1033,691.2844,692.6412,705.0
2023-06-08 14:10:00,705.34,705.64,704.65,705.06,1508.0,693.4868,693.7817,692.8084,693.2115,1508.0
2023-06-08 14:20:00,705.27,705.37,704.87,704.99,725.0,693.418,693.5163,693.0247,693.1427,725.0
2023-06-08 14:30:00,705.82,705.87,705.34,705.38,700.0,693.9587,694.0079,693.4868,693.5261,700.0
2023-06-08 14:40:00,704.77,706.59,704.52,706.15,4824.0,692.9264,694.7158,692.6806,694.2832,4824.0
2023-06-08 14:50:00,705.72,705.82,705.14,705.14,1000.0,693.8604,693.9587,693.2901,693.2901,1000.0
2023-06-08 15:00:00,704.52,704.52,703.38,704.39,911.0,692.6806,692.6806,691.5597,692.5527,911.0
2023-06-08 15:10:00,703.62,704.38,703.16,703.16,1676.0,691.7957,692.5429,691.3434,691.3434,1676.0
2023-06-08 15:20:00,703.69,704.1,703.36,703.72,2903.0,691.8645,692.2676,691.54,691.894,2903.0
2023-06-08 15:30:00,704.02,704.21,703.3,703.68,1785.0,692.189,692.3758,691.4811,691.8547,1785.0
2023-06-08 15:40:00,702.97,704.71,702.97,704.57,3441.0,691.1566,692.8674,691.1566,692.7297,3441.0
2023-06-08 15:50:00,704.87,705.06,703.6,704.83,18016.0,693.0247,693.2115,691.776,692.9853,18016.0
2023-06-09 09:30:00,707.04,707.06,703.65,703.65,2006.0,695.1582,695.1779,691.8252,691.8252,2006.0
2023-06-09 09:40:00,704.65,704.65,703.12,703.12,500.0,692.8084,692.8084,691.3041,691.3041,500.0
2023-06-09 09:50:00,704.47,705.32,703.23,704.15,1340.0,692.6314,693.4671,691.4122,692.3168,1340.0
2023-06-09 10:00:00,704.74,705.96,704.74,705.41,1422.0,692.8969,694.0964,692.8969,693.5556,1422.0
2023-06-09 10:10:00,704.29,704.33,702.04,702.92,5643.0,692.4544,692.4937,690.2422,691.1074,5643.0
2023-06-09 10:20:00,701.99,702.36,699.98,699.98,2000.0,690.1931,690.5569,688.2168,688.2168,2000.0
2023-06-09 10:30:00,699.69,700.53,698.87,699.09,3603.0,687.9317,688.7576,687.1255,687.3418,3603.0
2023-06-09 10:40:00,699.24,701.91,699.12,700.53,6610.0,687.4893,690.1144,687.3713,688.7576,6610.0
2023-06-09 10:50:00,700.12,701.54,700.12,700.99,1547.0,688.3545,689.7506,688.3545,689.2099,1547.0
2023-06-09 11:00:00,700.52,700.79,700.01,700.79,800.0,688.7478,689.0132,688.2463,689.0132,800.0
2023-06-09 11:10:00,701.1,701.1,699.59,699.6,1002.0,689.318,689.318,687.8334,687.8432,1002.0
2023-06-09 11:20:00,699.22,699.22,697.13,699.18,5741.0,687.4696,687.4696,685.4147,687.4303,5741.0
2023-06-09 11:30:00,698.14,698.38,696.91,696.91,800.0,686.4078,686.6437,685.1984,685.1984,800.0
2023-06-09 11:40:00,697.85,698.42,697.51,698.08,4346.0,686.1226,686.6831,685.7884,686.3488,4346.0
2023-06-09 11:50:00,697.1,697.42,695.99,695.99,1756.0,685.3852,685.6999,684.2939,684.2939,1756.0
2023-06-09 12:00:00,696.19,697.0,696.18,696.86,2010.0,684.4905,685.2869,684.4807,685.1493,2010.0
2023-06-09 12:10:00,696.57,697.35,696.56,696.65,2290.0,684.8642,685.631,684.8543,684.9428,2290.0
2023-06-09 12:20:00,697.22,697.22,696.87,697.13,406.0,685.5032,685.5032,685.1591,685.4147,406.0
2023-06-09 12:30:00,697.85,697.86,697.21,697.21,604.0,686.1226,686.1325,685.4934,685.4934,604.0
2023-06-09 12:40:00,698.09,698.91,698.09,698.57,1700.0,686.3586,687.1648,686.3586,686.8305,1700.0
2023-06-09 12:50:00,698.6,700.25,698.6,699.9,2300.0,686.86,688.4823,686.86,688.1382,2300.0
2023-06-09 13:00:00,700.2,701.48,699.61,701.29,1988.0,688.4332,689.6916,687.8531,689.5048,1988.0
2023-06-09 13:10:00,700.91,701.09,700.5,701.09,2668.0,689.1312,689.3082,688.7281,689.3082,2668.0
2023-06-09 13:20:00,701.65,701.65,701.65,701.65,100.0,689.8588,689.8588,689.8588,689.8588,100.0
2023-06-09 13:30:00,704.3,704.3,703.55,703.55,776.0,692.4643,692.4643,691.7269,691.7269,776.0
2023-06-09 13:40:00,703.42,705.89,703.42,704.85,2809.0,691.599,694.0275,691.599,693.005,2809.0
2023-06-09 13:50:00,704.6,705.41,704.6,705.41,400.0,692.7592,693.5556,692.7592,693.5556,400.0
2023-06-09 14:00:00,705.41,707.19,705.38,705.87,1812.0,693.5556,695.3057,693.5261,694.0079,1812.0
2023-06-09 14:10:00,706.68,706.68,705.63,706.29,1700.0,694.8043,694.8043,693.7719,694.4208,1700.0
2023-06-09 14:20:00,707.16,708.0,706.82,707.49,2118.0,695.2762,696.1021,694.9419,695.6006,2118.0
2023-06-09 14:30:00,707.56,707.67,706.54,706.54,700.0,695.6695,695.7776,694.6666,694.6666,700.0
2023-06-09 14:40:00,705.93,706.67,705.93,706.67,602.0,694.0669,694.7944,694.0669,694.7944,602.0
2023-06-09 14:50:00,706.32,707.39,706.25,707.39,642.0,694.4503,695.5023,694.3815,695.5023,642.0
2023-06-09 15:00:00,708.0,708.4,707.85,708.09,800.0,696.1021,696.4954,695.9546,696.1906,800.0
2023-06-09 15:10:00,707.4,708.02,707.38,707.67,1500.0,695.5122,696.1217,695.4925,695.7776,1500.0
2023-06-09 15:20:00,706.28,706.28,706.27,706.28,113.0,694.411,694.411,694.4011,694.411,113.0
2023-06-09 15:30:00,706.83,707.18,706.47,706.47,1985.0,694.9517,695.2959,694.5978,694.5978,1985.0
2023-06-09 15:40:00,707.01,707.45,706.68,706.68,830.0,695.1287,695.5613,694.8043,694.8043,830.0
2023-06-09 15:50:00,706.25,706.84,705.42,706.07,9079.0,694.3815,694.9616,693.5654,694.2045,9079.0
2023-06-12 09:30:00,708.79,708.79,705.21,706.93,2905.0,696.8788,696.8788,693.359,695.0501,2905.0
2023-06-12 09:40:00,707.51,707.83,706.76,707.37,1519.0,695.6203,695.9349,694.8829,695.4827,1519.0
2023-06-12 09:50:00,707.24,710.99,707.24,709.57,8924.0,695.3548,699.0418,695.3548,697.6457,8924.0
2023-06-12 10:00:00,710.52,710.94,709.1,710.69,2512.0,698.5797,698.9927,697.1836,698.7469,2512.0
2023-06-12 10:10:00,711.33,712.15,711.05,712.14,2028.0,699.3761,700.1823,699.1008,700.1725,2028.0
2023-06-12 10:20:00,711.47,712.41,710.63,712.41,2400.0,699.5138,700.438,698.6879,700.438,2400.0
2023-06-12 10:30:00,712.48,712.48,710.7,710.97,2816.0,700.5068,700.5068,698.7567,699.0222,2816.0
2023-06-12 10:40:00,710.88,711.46,710.86,711.46,2475.0,698.9337,699.5039,698.914,699.5039,2475.0
2023-06-12 10:50:00,712.04,713.92,712.04,713.89,708.0,700.0742,701.9226,700.0742,701.8931,708.0
2023-06-12 11:00:00,714.02,714.74,713.65,713.8,2501.0,702.0209,702.7288,701.6571,701.8046,2501.0
2023-06-12 11:10:00,714.05,716.03,713.95,716.03,5407.0,702.0504,703.9971,701.9521,703.9971,5407.0
2023-06-12 11:20:00,715.42,716.56,715.4,716.47,1418.0,703.3974,704.5182,703.3777,704.4297,1418.0
2023-06-12 11:30:00,717.51,718.01,716.47,716.57,7278.0,705.4523,705.9439,704.4297,704.5281,7278.0
2023-06-12 11:40:00,716.34,716.86,716.23,716.59,1106.0,704.3019,704.8132,704.1938,704.5477,1106.0
2023-06-12 11:50:00,716.53,717.94,716.53,717.94,2095.0,704.4887,705.875,704.4887,705.875,2095.0
2023-06-12 12:00:00,718.32,719.28,717.76,717.98,2246.0,706.2486,707.1925,705.6981,705.9144,2246.0
2023-06-12 12:10:00,717.98,719.96,717.92,719.67,3786.0,705.9144,707.8611,705.8554,707.576,3786.0
2023-06-12 12:20:00,719.62,719.67,716.44,717.42,3209.0,707.5268,707.576,704.4002,705.3638,3209.0
2023-06-12 12:30:00,718.67,718.67,718.55,718.55,200.0,706.5928,706.5928,706.4748,706.4748,200.0
2023-06-12 12:40:00,718.64,718.64,717.42,717.77,3500.0,706.5633,706.5633,705.3638,705.7079,3500.0
2023-06-12 12:50:00,717.45,717.5,716.53,717.05,4661.0,705.3933,705.4424,704.4887,705.0,4661.0
2023-06-12 13:00:00,717.0,717.13,716.74,716.75,1000.0,704.9508,705.0786,704.6952,704.705,1000.0
2023-06-12 13:10:00,716.75,718.56,716.45,718.56,4596.0,704.705,706.4846,704.4101,706.4846,4596.0
2023-06-12 13:20:00,719.69,719.84,717.84,717.84,1200.0,707.5956,707.7431,705.7767,705.7767,1200.0
2023-06-12 13:30:00,718.22,718.59,718.22,718.51,573.0,706.1503,706.5141,706.1503,706.4355,573.0
2023-06-12 13:40:00,718.54,718.85,717.98,718.56,1400.0,706.4649,706.7697,705.9144,706.4846,1400.0
2023-06-12 13:50:00,718.42,718.67,718.42,718.65,700.0,706.347,706.5928,706.347,706.5731,700.0
2023-06-12 14:00:00,719.03,719.43,718.67,719.36,1272.0,706.9467,707.34,706.5928,707.2712,1272.0
2023-06-12 14:10:00,719.14,719.14,718.51,718.51,500.0,707.0549,707.0549,706.4355,706.4355,500.0
2023-06-12 14:20:00,718.81,718.95,718.81,718.88,300.0,706.7304,706.8681,706.7304,706.7992,300.0
2023-06-12 14:30:00,718.83,719.26,718.23,718.84,3800.0,706.7501,707.1728,706.1602,706.7599,3800.0
2023-06-12 14:40:00,718.67,718.87,717.87,718.37,5802.0,706.5928,706.7894,705.8062,706.2978,5802.0
2023-06-12 14:50:00,718.64,719.07,718.6,719.07,400.0,706.5633,706.986,706.5239,706.986,400.0
2023-06-12 15:00:00,719.65,720.42,719.17,719.71,2122.0,707.5563,708.3134,707.0844,707.6153,2122.0
2023-06-12 15:10:00,719.57,720.77,719.11,720.67,2300.0,707.4776,708.6575,707.0254,708.5592,2300.0
2023-06-12 15:20:00,720.59,721.13,720.58,721.13,543.0,708.4805,709.0114,708.4707,709.0114,543.0
2023-06-12 15:30:00,721.25,722.61,720.87,722.11,3237.0,709.1294,710.4666,708.7558,709.975,3237.0
2023-06-12 15:40:00,722.53,723.33,722.23,722.23,4076.0,710.3879,711.1745,710.0929,710.0929,4076.0
2023-06-12 15:50:00,722.46,722.46,720.4,722.43,15514.0,710.3191,710.3191,708.2937,710.2896,15514.0
2023-06-13 09:30:00,721.32,731.2,721.32,728.25,6042.0,709.1982,718.9122,709.1982,716.0118,6042.0
2023-06-13 09:40:00,727.67,728.48,726.92,727.64,3986.0,715.4415,716.2379,714.7041,715.412,3986.0
2023-06-13 09:50:00,728.05,728.32,725.78,727.56,2951.0,715.8151,716.0806,713.5833,715.3334,2951.0
2023-06-13 10:00:00,726.82,728.86,726.82,728.86,610.0,714.6058,716.6115,714.6058,716.6115,610.0
2023-06-13 10:10:00,728.24,729.48,727.46,727.95,5054.0,716.0019,717.2211,715.235,715.7168,5054.0
2023-06-13 10:20:00,728.18,731.53,728.17,731.53,3412.0,715.9429,719.2367,715.9331,719.2367,3412.0
2023-06-13 10:30:00,730.53,732.16,730.36,731.86,2337.0,718.2535,719.8561,718.0863,719.5611,2337.0
2023-06-13 10:40:00,731.48,731.9,730.5,730.5,2877.0,719.1875,719.6004,718.224,718.224,2877.0
2023-06-13 10:50:00,730.02,730.39,729.23,730.05,2674.0,717.752,718.1158,716.9753,717.7815,2674.0
2023-06-13 11:00:00,729.88,729.88,728.32,728.96,2748.0,717.6144,717.6144,716.0806,716.7098,2748.0
2023-06-13 11:10:00,728.73,729.77,727.78,727.78,2812.0,716.4837,717.5062,715.5497,715.5497,2812.0
2023-06-13 11:20:00,727.78,728.65,726.82,726.83,1331.0,715.5497,716.4051,714.6058,714.6156,1331.0
2023-06-13 11:30:00,727.0,727.23,726.05,726.05,1218.0,714.7828,715.0089,713.8487,713.8487,1218.0
2023-06-13 11:40:00,726.76,728.53,726.76,728.25,1871.0,714.5468,716.2871,714.5468,716.0118,1871.0
2023-06-13 11:50:00,728.86,731.12,728.86,730.53,1299.0,716.6115,718.8335,716.6115,718.2535,1299.0
2023-06-13 12:00:00,730.48,732.79,730.48,731.58,1200.0,718.2043,720.4755,718.2043,719.2858,1200.0
2023-06-13 12:10:00,731.66,733.08,731.66,733.08,743.0,719.3645,720.7606,719.3645,720.7606,743.0
2023-06-13 12:20:00,733.13,733.29,732.84,732.89,1900.0,720.8098,720.9671,720.5246,720.5738,1900.0
2023-06-13 12:30:00,732.51,733.07,732.51,732.84,700.0,720.2002,720.7508,720.2002,720.5246,700.0
2023-06-13 12:40:00,733.16,733.44,733.16,733.44,636.0,720.8393,721.1146,720.8393,721.1146,636.0
2023-06-13 12:50:00,733.54,733.92,732.89,733.92,1892.0,721.2129,721.5865,720.5738,721.5865,1892.0
2023-06-13 13:00:00,734.18,734.6,733.34,733.66,2232.0,721.8421,722.2551,721.0162,721.3309,2232.0
2023-06-13 13:10:00,733.89,734.65,733.78,734.28,801.0,721.557,722.3042,721.4488,721.9404,801.0
2023-06-13 13:20:00,734.7,735.15,734.7,735.14,1067.0,722.3534,722.7958,722.3534,722.786,1067.0
2023-06-13 13:30:00,735.59,735.59,734.55,735.12,1000.0,723.2284,723.2284,722.2059,722.7663,1000.0
2023-06-13 13:40:00,735.04,735.61,734.73,735.61,500.0,722.6877,723.2481,722.3829,723.2481,500.0
2023-06-13 13:50:00,735.24,735.65,735.04,735.64,600.0,722.8843,723.2874,722.6877,723.2776,600.0
2023-06-13 14:00:00,735.71,736.9,735.7,736.31,8392.0,723.3464,724.5164,723.3366,723.9363,8392.0
2023-06-13 14:10:00,735.95,736.36,735.81,736.19,1162.0,723.5824,723.9855,723.4447,723.8183,1162.0
2023-06-13 14:20:00,736.35,736.39,735.5,736.19,2530.0,723.9757,724.015,723.1399,723.8183,2530.0
2023-06-13 14:30:00,736.1,736.23,735.64,735.76,1149.0,723.7299,723.8577,723.2776,723.3956,1149.0
2023-06-13 14:40:00,735.61,736.64,735.43,736.24,1780.0,723.2481,724.2608,723.0711,723.8675,1780.0
2023-06-13 14:50:00,736.89,737.69,736.89,737.47,7510.0,724.5066,725.2931,724.5066,725.0768,7510.0
2023-06-13 15:00:00,737.19,738.88,737.19,738.33,1550.0,724.8015,726.4631,724.8015,725.9224,1550.0
2023-06-13 15:10:00,738.01,738.25,737.37,737.37,2776.0,725.6078,725.8437,724.9785,724.9785,2776.0
2023-06-13 15:20:00,737.71,738.03,737.26,737.47,1501.0,725.3128,725.6274,724.8704,725.0768,1501.0
2023-06-13 15:30:00,737.46,737.63,737.01,737.51,4036.0,725.067,725.2341,724.6246,725.1162,4036.0
2023-06-13 15:40:00,737.7,738.56,736.9,737.26,6437.0,725.303,726.1485,724.5164,724.8704,6437.0
2023-06-13 15:50:00,737.45,737.87,735.79,736.98,16889.0,725.0572,725.4701,723.4251,724.5951,16889.0
2023-06-14 09:30:00,735.88,738.02,734.29,738.02,2312.0,723.5136,725.6176,721.9503,725.6176,2312.0
2023-06-14 09:40:00,738.02,739.36,736.55,737.88,4065.0,725.6176,726.9351,724.1723,725.4799,4065.0
2023-06-14 09:50:00,740.31,740.31,738.47,738.71,2635.0,727.8691,727.8691,726.06,726.296,2635.0
2023-06-14 10:00:00,738.6,738.6,737.4,737.63,554.0,726.1878,726.1878,725.008,725.2341,554.0
2023-06-14 10:10:00,737.71,738.25,736.45,736.45,2558.0,725.3128,725.8437,724.074,724.074,2558.0
2023-06-14 10:20:00,735.63,736.77,735.63,736.76,1404.0,723.2678,724.3886,723.2678,724.3788,1404.0
2023-06-14 10:30:00,736.2,736.61,734.48,735.06,3257.0,723.8282,724.2313,722.1371,722.7073,3257.0
2023-06-14 10:40:00,735.59,735.85,734.98,735.38,2305.0,723.2284,723.4841,722.6287,723.022,2305.0
2023-06-14 10:50:00,735.63,736.24,735.59,736.12,1735.0,723.2678,723.8675,723.2284,723.7495,1735.0
2023-06-14 11:00:00,735.89,736.48,735.0,735.29,1990.0,723.5234,724.1035,722.6483,722.9335,1990.0
2023-06-14 11:10:00,735.55,736.88,735.55,736.88,1086.0,723.1891,724.4967,723.1891,724.4967,1086.0
2023-06-14 11:20:00,738.04,738.86,738.04,738.86,200.0,725.6373,726.4435,725.6373,726.4435,200.0
2023-06-14 11:30:00,739.09,739.16,738.0,738.0,834.0,726.6696,726.7384,725.5979,725.5979,834.0
2023-06-14 11:40:00,737.59,738.14,737.59,737.63,1834.0,725.1948,725.7356,725.1948,725.2341,1834.0
2023-06-14 11:50:00,738.18,738.18,737.21,737.21,700.0,725.7749,725.7749,724.8212,724.8212,700.0
2023-06-14 12:00:00,736.57,736.57,735.81,736.02,364.0,724.192,724.192,723.4447,723.6512,364.0
2023-06-14 12:10:00,736.34,736.67,736.34,736.67,300.0,723.9658,724.2903,723.9658,724.2903,300.0
2023-06-14 12:20:00,736.2,736.2,735.92,735.93,530.0,723.8282,723.8282,723.5529,723.5627,530.0
2023-06-14 12:30:00,736.73,736.73,736.72,736.72,200.0,724.3493,724.3493,724.3394,724.3394,200.0
2023-06-14 12:40:00,736.93,736.93,736.57,736.57,400.0,724.5459,724.5459,724.192,724.192,400.0
2023-06-14 12:50:00,735.48,735.48,733.81,733.81,1241.0,723.1203,723.1203,721.4783,721.4783,1241.0
2023-06-14 13:00:00,733.49,733.49,733.39,733.39,301.0,721.1637,721.1637,721.0654,721.0654,301.0
2023-06-14 13:10:00,733.0,733.28,732.3,732.31,700.0,720.6819,720.9572,719.9937,720.0035,700.0
2023-06-14 13:20:00,732.31,732.33,731.0,731.0,2875.0,720.0035,720.0232,718.7156,718.7156,2875.0
2023-06-14 13:30:00,730.74,731.64,730.46,731.63,1347.0,718.4599,719.3448,718.1846,719.335,1347.0
2023-06-14 13:40:00,731.16,731.41,729.73,729.73,2000.0,718.8729,719.1187,717.4669,717.4669,2000.0
2023-06-14 13:50:00,729.19,729.33,728.44,728.95,1691.0,716.936,717.0736,716.1986,716.7,1691.0
2023-06-14 14:00:00,728.23,728.23,724.12,725.88,3301.0,715.9921,715.9921,711.9512,713.6816,3301.0
2023-06-14 14:10:00,725.29,726.19,724.63,724.68,2880.0,713.1015,713.9864,712.4526,712.5018,2880.0
2023-06-14 14:20:00,724.69,725.89,724.09,725.07,2334.0,712.5116,713.6914,711.9217,712.8852,2334.0
2023-06-14 14:30:00,725.55,726.28,724.7,725.68,881.0,713.3571,714.0749,712.5214,713.485,881.0
2023-06-14 14:40:00,725.65,728.03,725.65,726.82,1320.0,713.4555,715.7955,713.4555,714.6058,1320.0
2023-06-14 14:50:00,727.74,727.74,725.07,725.52,1181.0,715.5103,715.5103,712.8852,713.3277,1181.0
2023-06-14 15:00:00,725.52,728.91,725.09,728.57,3562.0,713.3277,716.6607,712.9049,716.3264,3562.0
2023-06-14 15:10:00,727.82,727.82,724.31,725.58,2197.0,715.589,715.589,712.138,713.3866,2197.0
2023-06-14 15:20:00,725.65,727.36,725.18,725.79,3976.0,713.4555,715.1367,712.9934,713.5931,3976.0
2023-06-14 15:30:00,724.85,726.78,724.81,726.23,2611.0,712.6689,714.5665,712.6296,714.0257,2611.0
2023-06-14 15:40:00,725.8,725.81,724.23,724.7,1828.0,713.6029,713.6128,712.0593,712.5214,1828.0
2023-06-14 15:50:00,724.34,727.29,723.74,726.99,7986.0,712.1675,715.0679,711.5776,714.7729,7986.0
2023-06-15 09:30:00,726.99,726.99,723.8,723.8,2010.0,714.7729,714.7729,711.6366,711.6366,2010.0
2023-06-15 09:40:00,727.62,731.45,727.62,731.45,3233.0,715.3924,719.158,715.3924,719.158,3233.0
2023-06-15 09:50:00,732.14,732.28,731.42,732.28,559.0,719.8364,719.974,719.1285,719.974,559.0
2023-06-15 10:00:00,732.8,733.27,731.07,733.07,3210.0,720.4853,720.9474,718.7844,720.7508,3210.0
2023-06-15 10:10:00,732.93,732.96,730.46,730.47,3545.0,720.6131,720.6426,718.1846,718.1945,3545.0
2023-06-15 10:20:00,730.26,730.92,729.8,730.92,1310.0,717.988,718.6369,717.5357,718.6369,1310.0
2023-06-15 10:30:00,729.93,730.14,729.93,729.99,589.0,717.6635,717.87,717.6635,717.7225,589.0
2023-06-15 10:40:00,730.3,732.12,730.29,732.11,791.0,718.0273,719.8167,718.0175,719.8069,791.0
2023-06-15 10:50:00,732.16,732.16,731.18,731.21,908.0,719.8561,719.8561,718.8925,718.922,908.0
2023-06-15 11:00:00,731.88,731.95,730.42,731.95,500.0,719.5808,719.6496,718.1453,719.6496,500.0
2023-06-15 11:10:00,732.49,732.94,732.4,732.94,400.0,720.1805,720.623,720.092,720.623,400.0
2023-06-15 11:20:00,732.91,735.25,732.91,735.17,935.0,720.5935,722.8941,720.5935,722.8155,935.0
2023-06-15 11:30:00,734.91,736.08,734.77,736.08,600.0,722.5599,723.7102,722.4222,723.7102,600.0
2023-06-15 11:40:00,736.08,736.08,734.33,734.33,600.0,723.7102,723.7102,721.9896,721.9896,600.0
2023-06-15 11:50:00,735.3,735.59,735.3,735.44,700.0,722.9433,723.2284,722.9433,723.0809,700.0
2023-06-15 12:00:00,735.84,736.1,735.68,736.1,500.0,723.4742,723.7299,723.3169,723.7299,500.0
2023-06-15 12:10:00,735.98,736.54,735.97,736.54,300.0,723.6119,724.1625,723.602,724.1625,300.0
2023-06-15 12:20:00,737.3,737.3,736.9,736.9,423.0,724.9097,724.9097,724.5164,724.5164,423.0
2023-06-15 12:30:00,738.05,738.75,737.73,738.75,1045.0,725.6471,726.3353,725.3325,726.3353,1045.0
2023-06-15 12:40:00,739.92,739.99,739.38,739.99,700.0,727.4857,727.5545,726.9547,727.5545,700.0
2023-06-15 12:50:00,739.82,740.63,738.8,738.8,4419.0,727.3873,728.1837,726.3845,726.3845,4419.0
2023-06-15 13:00:00,739.26,739.27,737.69,737.71,669.0,726.8368,726.8466,725.2931,725.3128,669.0
2023-06-15 13:10:00,739.19,739.19,739.19,739.19,114.0,726.7679,726.7679,726.7679,726.7679,114.0
2023-06-15 13:20:00,739.7,740.43,739.7,740.43,500.0,727.2694,727.9871,727.2694,727.9871,500.0
2023-06-15 13:30:00,741.34,741.34,740.54,740.77,1013.0,728.8818,728.8818,728.0952,728.3214,1013.0
2023-06-15 13:40:00,741.24,743.31,741.24,743.31,300.0,728.7835,730.8187,728.7835,730.8187,300.0
2023-06-15 13:50:00,742.89,744.22,742.89,744.18,800.0,730.4057,731.7134,730.4057,731.6741,800.0
2023-06-15 14:00:00,744.28,744.28,742.27,742.27,1000.0,731.7724,731.7724,729.7962,729.7962,1000.0
2023-06-15 14:10:00,741.37,741.86,740.96,741.07,887.0,728.9113,729.3931,728.5082,728.6163,887.0
2023-06-15 14:20:00,740.66,741.05,740.37,740.81,700.0,728.2132,728.5967,727.9281,728.3607,700.0
2023-06-15 14:30:00,741.44,742.74,741.34,742.74,2462.0,728.9801,730.2583,728.8818,730.2583,2462.0
2023-06-15 14:40:00,742.8,743.34,741.99,743.07,1432.0,730.3173,730.8482,729.5209,730.5827,1432.0
2023-06-15 14:50:00,743.29,745.73,743.29,745.73,1000.0,730.799,733.198,730.799,733.198,1000.0
2023-06-15 15:00:00,745.73,745.73,743.27,743.76,1838.0,733.198,733.198,730.7794,731.2611,1838.0
2023-06-15 15:10:00,744.05,744.22,741.81,742.15,1000.0,731.5463,731.7134,729.3439,729.6782,1000.0
2023-06-15 15:20:00,741.82,742.7,741.39,742.7,2243.0,729.3537,730.2189,728.931,730.2189,2243.0
2023-06-15 15:30:00,743.76,743.85,742.72,743.01,2078.0,731.2611,731.3496,730.2386,730.5237,2078.0
2023-06-15 15:40:00,743.32,744.03,743.15,743.27,2262.0,730.8285,731.5266,730.6614,730.7794,2262.0
2023-06-15 15:50:00,744.82,744.93,742.2,744.11,28867.0,732.3033,732.4115,729.7273,731.6052,28867.0
2023-06-16 09:30:00,744.29,748.76,744.29,745.07,49963.0,731.7822,736.1771,731.7822,732.5491,49963.0
2023-06-16 09:40:00,742.4,742.41,741.09,741.95,1600.0,729.924,729.9338,728.636,729.4815,1600.0
2023-06-16 09:50:00,742.68,742.68,740.98,741.88,1240.0,730.1993,730.1993,728.5278,729.4127,1240.0
2023-06-16 10:00:00,743.12,744.72,743.12,743.66,921.0,730.6319,732.205,730.6319,731.1628,921.0
2023-06-16 10:10:00,743.93,744.49,743.78,744.48,616.0,731.4283,731.9789,731.2808,731.969,616.0
2023-06-16 10:20:00,745.3,747.14,745.29,746.37,1463.0,732.7752,734.5843,732.7654,733.8273,1463.0
2023-06-16 10:30:00,747.91,747.91,744.41,744.41,1400.0,735.3414,735.3414,731.9002,731.9002,1400.0
2023-06-16 10:40:00,742.98,742.98,742.27,742.74,1320.0,730.4942,730.4942,729.7962,730.2583,1320.0
2023-06-16 10:50:00,742.44,743.81,741.97,742.88,1176.0,729.9633,731.3103,729.5012,730.3959,1176.0
2023-06-16 11:00:00,741.27,742.16,741.17,742.16,1120.0,728.813,729.688,728.7147,729.688,1120.0
2023-06-16 11:10:00,742.49,742.94,741.56,741.56,825.0,730.0125,730.4549,729.0981,729.0981,825.0
2023-06-16 11:20:00,740.68,740.68,739.9,740.63,1600.0,728.2329,728.2329,727.466,728.1837,1600.0
2023-06-16 11:30:00,740.87,740.87,739.19,739.19,518.0,728.4197,728.4197,726.7679,726.7679,518.0
2023-06-16 11:40:00,739.14,739.99,738.8,739.47,1001.0,726.7188,727.5545,726.3845,727.0432,1001.0
2023-06-16 11:50:00,739.58,740.6,739.55,740.6,616.0,727.1514,728.1542,727.1219,728.1542,616.0
2023-06-16 12:00:00,740.69,741.36,738.85,739.22,1349.0,728.2427,728.9015,726.4336,726.7974,1349.0
2023-06-16 12:10:00,739.01,739.66,738.86,739.13,720.0,726.591,727.23,726.4435,726.7089,720.0
2023-06-16 12:20:00,739.27,740.41,739.27,740.41,948.0,726.8466,727.9674,726.8466,727.9674,948.0
2023-06-16 12:30:00,741.14,741.14,740.74,740.74,400.0,728.6852,728.6852,728.2919,728.2919,400.0
2023-06-16 12:40:00,741.25,741.25,740.15,740.15,500.0,728.7933,728.7933,727.7118,727.7118,500.0
2023-06-16 12:50:00,741.15,743.07,741.15,741.98,1099.0,728.695,730.5827,728.695,729.511,1099.0
2023-06-16 13:00:00,742.58,742.91,742.58,742.68,868.0,730.101,730.4254,730.101,730.1993,868.0
2023-06-16 13:10:00,742.03,742.06,741.78,741.78,948.0,729.5602,729.5897,729.3144,729.3144,948.0
2023-06-16 13:20:00,741.59,741.59,741.0,741.0,500.0,729.1276,729.1276,728.5475,728.5475,500.0
2023-06-16 13:30:00,740.56,740.56,739.28,739.63,1500.0,728.1149,728.1149,726.8564,727.2005,1500.0
2023-06-16 13:40:00,740.55,740.93,740.55,740.93,447.0,728.1051,728.4787,728.1051,728.4787,447.0
2023-06-16 13:50:00,741.04,741.89,741.03,741.89,1071.0,728.5868,729.4226,728.577,729.4226,1071.0
2023-06-16 14:00:00,741.64,741.76,740.83,740.83,1812.0,729.1768,729.2947,728.3804,728.3804,1812.0
2023-06-16 14:10:00,740.65,740.65,739.0,739.62,4157.0,728.2034,728.2034,726.5811,727.1907,4157.0
2023-06-16 14:20:00,739.91,740.43,739.91,739.93,1122.0,727.4758,727.9871,727.4758,727.4955,1122.0
2023-06-16 14:30:00,739.37,739.37,738.0,738.0,1600.0,726.9449,726.9449,725.5979,725.5979,1600.0
2023-06-16 14:40:00,738.33,738.7,737.59,738.12,2581.0,725.9224,726.2862,725.1948,725.7159,2581.0
2023-06-16 14:50:00,738.23,738.7,737.75,737.91,1957.0,725.8241,726.2862,725.3521,725.5094,1957.0
2023-06-16 15:00:00,737.55,738.3,736.66,737.14,1203.0,725.1555,725.8929,724.2804,724.7524,1203.0
2023-06-16 15:10:00,737.14,737.14,735.6,736.0,967.0,724.7524,724.7524,723.2383,723.6315,967.0
2023-06-16 15:20:00,735.29,735.29,734.58,734.58,1116.0,722.9335,722.9335,722.2354,722.2354,1116.0
2023-06-16 15:30:00,735.08,735.92,734.85,734.89,2862.0,722.727,723.5529,722.5009,722.5402,2862.0
2023-06-16 15:40:00,734.19,735.14,733.13,734.0,3602.0,721.852,722.786,720.8098,721.6651,3602.0
2023-06-16 15:50:00,734.4,734.4,731.29,732.32,21317.0,722.0584,722.0584,719.0007,720.0134,21317.0
2023-06-20 09:30:00,730.0,732.0,728.25,731.06,5875.0,717.7324,719.6988,716.0118,718.7746,5875.0
2023-06-20 09:40:00,729.52,734.88,728.99,731.8,2708.0,717.2604,722.5304,716.7393,719.5021,2708.0
2023-06-20 09:50:00,731.81,736.52,731.81,735.18,955.0,719.5119,724.1428,719.5119,722.8253,955.0
2023-06-20 10:00:00,735.53,735.53,731.61,731.78,2031.0,723.1694,723.1694,719.3153,719.4825,2031.0
2023-06-20 10:10:00,732.0,732.0,727.89,727.89,1023.0,719.6988,719.6988,715.6578,715.6578,1023.0
2023-06-20 10:20:00,728.05,728.89,727.46,728.89,1283.0,715.8151,716.641,715.235,716.641,1283.0
2023-06-20 10:30:00,729.21,729.32,727.68,728.0,1702.0,716.9556,717.0638,715.4514,715.766,1702.0
2023-06-20 10:40:00,728.0,729.85,727.99,728.66,1916.0,715.766,717.5849,715.7561,716.4149,1916.0
2023-06-20 10:50:00,728.64,729.3,727.6,728.59,1698.0,716.3952,717.0441,715.3727,716.3461,1698.0
2023-06-20 11:00:00,729.27,729.47,727.2,727.2,1357.0,717.0146,717.2113,714.9794,714.9794,1357.0
2023-06-20 11:10:00,726.9,726.9,725.53,725.53,600.0,714.6845,714.6845,713.3375,713.3375,600.0
2023-06-20 11:20:00,725.9,728.06,725.9,728.06,1149.0,713.7013,715.825,713.7013,715.825,1149.0
2023-06-20 11:30:00,727.52,728.24,727.4,727.84,1800.0,715.294,716.0019,715.1761,715.6087,1800.0
2023-06-20 11:40:00,727.83,728.11,727.83,728.11,823.0,715.5988,715.8741,715.5988,715.8741,823.0
2023-06-20 11:50:00,728.44,728.94,728.44,728.5,400.0,716.1986,716.6902,716.1986,716.2576,400.0
2023-06-20 12:00:00,728.86,728.89,728.32,728.55,598.0,716.6115,716.641,716.0806,716.3067,598.0
2023-06-20 12:10:00,728.62,728.95,728.1,728.7,1100.0,716.3756,716.7,715.8643,716.4542,1100.0
2023-06-20 12:20:00,729.24,730.39,729.08,729.99,1900.0,716.9851,718.1158,716.8278,717.7225,1900.0
2023-06-20 12:30:00,729.23,730.41,729.23,730.36,523.0,716.9753,718.1355,716.9753,718.0863,523.0
2023-06-20 12:40:00,730.36,730.36,730.36,730.36,0.0,718.0863,718.0863,718.0863,718.0863,0.0
2023-06-20 12:50:00,730.34,730.34,730.2,730.2,303.0,718.0667,718.0667,717.929,717.929,303.0
2023-06-20 13:00:00,731.0,731.15,731.0,731.0,400.0,718.7156,718.863,718.7156,718.7156,400.0
2023-06-20 13:10:00,732.52,732.55,732.47,732.55,410.0,720.21,720.2395,720.1609,720.2395,410.0
2023-06-20 13:20:00,731.65,732.63,731.57,731.73,500.0,719.3546,720.3182,719.276,719.4333,500.0
2023-06-20 13:30:00,731.65,731.65,731.65,731.65,100.0,719.3546,719.3546,719.3546,719.3546,100.0
2023-06-20 13:40:00,732.05,732.26,732.05,732.2,2000.0,719.7479,719.9544,719.7479,719.8954,2000.0
2023-06-20 13:50:00,732.21,732.8,732.08,732.17,1400.0,719.9052,720.4853,719.7774,719.8659,1400.0
2023-06-20 14:00:00,732.62,733.18,732.62,732.66,701.0,720.3083,720.8589,720.3083,720.3477,701.0
2023-06-20 14:10:00,732.94,733.45,732.94,733.45,300.0,720.623,721.1244,720.623,721.1244,300.0
2023-06-20 14:20:00,732.96,733.0,732.47,732.76,1103.0,720.6426,720.6819,720.1609,720.446,1103.0
2023-06-20 14:30:00,733.27,733.27,732.5,733.21,766.0,720.9474,720.9474,720.1904,720.8884,766.0
2023-06-20 14:40:00,732.45,733.14,732.45,733.14,1201.0,720.1412,720.8196,720.1412,720.8196,1201.0
2023-06-20 14:50:00,732.98,732.98,732.96,732.97,200.0,720.6623,720.6623,720.6426,720.6525,200.0
2023-06-20 15:00:00,733.43,733.43,732.68,732.68,500.0,721.1047,721.1047,720.3673,720.3673,500.0
2023-06-20 15:10:00,733.82,734.0,732.9,732.9,600.0,721.4882,721.6651,720.5836,720.5836,600.0
2023-06-20 15:20:00,732.78,733.36,732.78,733.14,803.0,720.4656,721.0359,720.4656,720.8196,803.0
2023-06-20 15:30:00,732.79,733.41,732.79,733.15,799.0,720.4755,721.0851,720.4755,720.8294,799.0
2023-06-20 15:40:00,733.07,733.5,732.69,733.5,2031.0,720.7508,721.1735,720.3772,721.1735,2031.0
2023-06-20 15:50:00,734.0,734.0,730.62,730.77,23017.0,721.6651,721.6651,718.3419,718.4894,23017.0
2023-06-21 09:30:00,729.65,733.52,728.6,731.26,2192.0,717.3882,721.1932,716.3559,718.9712,2192.0
2023-06-21 09:40:00,732.79,732.79,730.61,732.78,2200.0,720.4755,720.4755,718.3321,720.4656,2200.0
2023-06-21 09:50:00,733.85,738.04,733.85,738.03,13511.0,721.5177,725.6373,721.5177,725.6274,13511.0
2023-06-21 10:00:00,738.01,738.02,737.41,737.55,772.0,725.6078,725.6176,725.0178,725.1555,772.0
2023-06-21 10:10:00,736.48,737.9,735.57,736.76,1600.0,724.1035,725.4996,723.2088,724.3788,1600.0
2023-06-21 10:20:00,738.7,738.7,737.87,738.34,400.0,726.2862,726.2862,725.4701,725.9322,400.0
2023-06-21 10:30:00,739.6,740.0,738.26,738.72,2590.0,727.171,727.5643,725.8536,726.3058,2590.0
2023-06-21 10:40:00,737.62,737.62,737.44,737.45,300.0,725.2243,725.2243,725.0473,725.0572,300.0
2023-06-21 10:50:00,736.81,738.55,736.78,738.29,3339.0,724.4279,726.1387,724.3984,725.8831,3339.0
2023-06-21 11:00:00,738.39,738.7,737.57,737.96,1300.0,725.9814,726.2862,725.1752,725.5586,1300.0
2023-06-21 11:10:00,738.05,738.7,737.52,737.53,1609.0,725.6471,726.2862,725.126,725.1358,1609.0
2023-06-21 11:20:00,738.54,738.66,737.66,738.01,7442.0,726.1288,726.2468,725.2636,725.6078,7442.0
2023-06-21 11:30:00,738.01,738.97,737.49,738.97,5406.0,725.6078,726.5516,725.0965,726.5516,5406.0
2023-06-21 11:40:00,740.0,742.15,740.0,742.14,5015.0,727.5643,729.6782,727.5643,729.6684,5015.0
2023-06-21 11:50:00,741.9,741.9,741.13,741.72,900.0,729.4324,729.4324,728.6753,729.2554,900.0
2023-06-21 12:00:00,741.27,742.21,741.26,741.68,2405.0,728.813,729.7372,728.8031,729.2161,2405.0
2023-06-21 12:10:00,742.21,742.26,740.82,740.82,1173.0,729.7372,729.7863,728.3705,728.3705,1173.0
2023-06-21 12:20:00,741.12,741.83,741.12,741.83,300.0,728.6655,729.3636,728.6655,729.3636,300.0
2023-06-21 12:30:00,741.8,742.02,740.79,741.54,7554.0,729.3341,729.5504,728.341,729.0784,7554.0
2023-06-21 12:40:00,741.54,741.54,741.54,741.54,0.0,729.0784,729.0784,729.0784,729.0784,0.0
2023-06-21 12:50:00,740.41,741.21,739.6,739.6,2333.0,727.9674,728.754,727.171,727.171,2333.0
2023-06-21 13:00:00,739.94,740.59,739.45,739.69,3405.0,727.5053,728.1444,727.0236,727.2595,3405.0
2023-06-21 13:10:00,739.4,739.96,739.08,739.38,400.0,726.9744,727.525,726.6598,726.9547,400.0
2023-06-21 13:20:00,739.42,740.38,739.42,739.68,700.0,726.9941,727.9379,726.9941,727.2497,700.0
2023-06-21 13:30:00,739.87,741.15,739.85,741.15,1201.0,727.4365,728.695,727.4168,728.695,1201.0
2023-06-21 13:40:00,740.65,740.66,739.48,739.48,1000.0,728.2034,728.2132,727.0531,727.0531,1000.0
2023-06-21 13:50:00,739.43,740.57,739.43,740.07,2600.0,727.0039,728.1247,727.0039,727.6331,2600.0
2023-06-21 14:00:00,739.84,740.96,739.84,740.96,600.0,727.407,728.5082,727.407,728.5082,600.0
2023-06-21 14:10:00,741.34,741.8,741.2,741.66,2914.0,728.8818,729.3341,728.7441,729.1964,2914.0
2023-06-21 14:20:00,742.09,743.34,740.93,741.21,4570.0,729.6192,730.8482,728.4787,728.754,4570.0
2023-06-21 14:30:00,740.86,741.09,739.99,740.32,700.0,728.4099,728.636,727.5545,727.8789,700.0
2023-06-21 14:40:00,740.29,740.29,739.5,739.86,3669.0,727.8494,727.8494,727.0727,727.4267,3669.0
2023-06-21 14:50:00,739.75,740.95,739.75,740.94,1500.0,727.3185,728.4983,727.3185,728.4885,1500.0
2023-06-21 15:00:00,740.37,740.72,740.36,740.68,892.0,727.9281,728.2722,727.9183,728.2329,892.0
2023-06-21 15:10:00,740.71,741.71,740.71,741.71,508.0,728.2624,729.2456,728.2624,729.2456,508.0
2023-06-21 15:20:00,742.29,742.46,741.5,741.62,2700.0,729.8158,729.983,729.0391,729.1571,2700.0
2023-06-21 15:30:00,741.63,742.05,740.88,742.01,10525.0,729.1669,729.5799,728.4295,729.5405,10525.0
2023-06-21 15:40:00,742.16,743.54,742.16,742.57,1700.0,729.688,731.0448,729.688,730.0911,1700.0
2023-06-21 15:50:00,742.89,742.96,741.43,742.0,13705.0,730.4057,730.4746,728.9703,729.5307,13705.0
2023-06-22 09:30:00,742.36,742.36,741.26,741.81,3226.0,729.8847,729.8847,728.8031,729.3439,3226.0
2023-06-22 09:40:00,740.28,740.85,735.97,737.63,2300.0,727.8396,728.4,723.602,725.2341,2300.0
2023-06-22 09:50:00,738.0,742.02,738.0,740.83,8623.0,725.5979,729.5504,725.5979,728.3804,8623.0
2023-06-22 10:00:00,740.88,741.68,739.61,741.54,5142.0,728.4295,729.2161,727.1809,729.0784,5142.0
2023-06-22 10:10:00,741.69,743.0,741.66,741.69,1071.0,729.2259,730.5139,729.1964,729.2259,1071.0
2023-06-22 10:20:00,741.0,741.56,740.4,740.4,1534.0,728.5475,729.0981,727.9576,727.9576,1534.0
2023-06-22 10:30:00,741.51,743.5,741.51,742.97,1302.0,729.0489,731.0055,729.0489,730.4844,1302.0
2023-06-22 10:40:00,742.21,742.57,741.15,741.16,5051.0,729.7372,730.0911,728.695,728.7048,5051.0
2023-06-22 10:50:00,741.36,741.36,739.38,739.38,2001.0,728.9015,728.9015,726.9547,726.9547,2001.0
2023-06-22 11:00:00,740.04,741.06,739.88,740.84,1541.0,727.6036,728.6065,727.4463,728.3902,1541.0
2023-06-22 11:10:00,740.0,740.0,739.57,739.57,300.0,727.5643,727.5643,727.1415,727.1415,300.0
2023-06-22 11:20:00,740.39,740.55,740.06,740.06,601.0,727.9478,728.1051,727.6233,727.6233,601.0
2023-06-22 11:30:00,739.42,739.42,737.78,738.01,1421.0,726.9941,726.9941,725.3816,725.6078,1421.0
2023-06-22 11:40:00,737.81,739.4,737.76,739.4,2058.0,725.4111,726.9744,725.362,726.9744,2058.0
2023-06-22 11:50:00,738.95,739.45,738.95,739.45,400.0,726.532,727.0236,726.532,727.0236,400.0
2023-06-22 12:00:00,738.37,738.46,737.17,737.17,888.0,725.9617,726.0502,724.7819,724.7819,888.0
2023-06-22 12:10:00,738.43,739.47,738.43,739.47,700.0,726.0207,727.0432,726.0207,727.0432,700.0
2023-06-22 12:20:00,739.7,739.7,737.92,737.92,1108.0,727.2694,727.2694,725.5193,725.5193,1108.0
2023-06-22 12:30:00,737.93,738.34,737.68,738.1,1502.0,725.5291,725.9322,725.2833,725.6962,1502.0
2023-06-22 12:40:00,737.95,738.44,737.44,738.44,500.0,725.5488,726.0305,725.0473,726.0305,500.0
2023-06-22 12:50:00,737.8,738.2,737.24,737.88,800.0,725.4013,725.7946,724.8507,725.4799,800.0
2023-06-22 13:00:00,738.61,738.62,736.47,736.48,1090.0,726.1977,726.2075,724.0936,724.1035,1090.0
2023-06-22 13:10:00,736.4,736.4,735.67,735.67,200.0,724.0248,724.0248,723.3071,723.3071,200.0
2023-06-22 13:20:00,735.26,736.27,735.26,735.35,3077.0,722.904,723.897,722.904,722.9925,3077.0
2023-06-22 13:30:00,736.54,738.37,736.52,738.37,1361.0,724.1625,725.9617,724.1428,725.9617,1361.0
2023-06-22 13:40:00,738.37,738.48,738.3,738.48,602.0,725.9617,726.0699,725.8929,726.0699,602.0
2023-06-22 13:50:00,738.84,740.11,738.63,739.88,2445.0,726.4238,727.6725,726.2173,727.4463,2445.0
2023-06-22 14:00:00,739.8,739.8,739.13,739.13,700.0,727.3677,727.3677,726.7089,726.7089,700.0
2023-06-22 14:10:00,739.14,739.14,739.14,739.14,100.0,726.7188,726.7188,726.7188,726.7188,100.0
2023-06-22 14:20:00,739.08,739.54,739.08,739.54,600.0,726.6598,727.112,726.6598,727.112,600.0
2023-06-22 14:30:00,740.69,741.49,740.5,741.14,1800.0,728.2427,729.0293,728.0559,728.6852,1800.0
2023-06-22 14:40:00,740.68,740.68,739.82,739.83,1373.0,728.2329,728.2329,727.3873,727.3972,1373.0
2023-06-22 14:50:00,739.0,739.16,738.67,738.78,900.0,726.5811,726.7384,726.2567,726.3648,900.0
2023-06-22 15:00:00,738.85,738.85,737.43,737.43,1500.0,726.4336,726.4336,725.0375,725.0375,1500.0
2023-06-22 15:10:00,737.65,739.33,737.65,738.39,2125.0,725.2538,726.9056,725.2538,725.9814,2125.0
2023-06-22 15:20:00,738.58,738.58,736.1,736.1,848.0,726.1682,726.1682,723.7299,723.7299,848.0
2023-06-22 15:30:00,736.0,736.58,735.85,736.21,2501.0,723.6315,724.2018,723.4841,723.838,2501.0
2023-06-22 15:40:00,736.84,737.94,736.74,737.57,5688.0,724.4574,725.5389,724.3591,725.1752,5688.0
2023-06-22 15:50:00,737.31,737.71,735.72,735.94,14455.0,724.9195,725.3128,723.3562,723.5725,14455.0
2023-06-23 09:30:00,732.77,732.77,729.95,729.95,2072.0,720.4558,720.4558,717.6832,717.6832,2072.0
2023-06-23 09:40:00,735.01,736.14,735.01,736.09,400.0,722.6582,723.7692,722.6582,723.72,400.0
2023-06-23 09:50:00,735.38,736.79,734.62,734.62,2800.0,723.022,724.4083,722.2747,722.2747,2800.0
2023-06-23 10:00:00,735.47,736.37,734.3,734.3,500.0,723.1104,723.9953,721.9601,721.9601,500.0
2023-06-23 10:10:00,734.25,734.25,732.93,733.5,500.0,721.9109,721.9109,720.6131,721.1735,500.0
2023-06-23 10:20:00,734.65,737.1,734.65,737.1,1100.0,722.3042,724.713,722.3042,724.713,1100.0
2023-06-23 10:30:00,736.2,737.51,736.19,737.49,836.0,723.8282,725.1162,723.8183,725.0965,836.0
2023-06-23 10:40:00,736.69,736.69,736.69,736.69,100.0,724.3099,724.3099,724.3099,724.3099,100.0
2023-06-23 10:50:00,736.6,736.89,735.87,735.88,982.0,724.2215,724.5066,723.5037,723.5136,982.0
2023-06-23 11:00:00,735.88,735.88,735.88,735.88,0.0,723.5136,723.5136,723.5136,723.5136,0.0
2023-06-23 11:10:00,737.75,737.75,736.31,736.81,1100.0,725.3521,725.3521,723.9363,724.4279,1100.0
2023-06-23 11:20:00,737.04,737.04,734.87,736.18,1000.0,724.6541,724.6541,722.5205,723.8085,1000.0
2023-06-23 11:30:00,735.94,737.76,735.94,737.34,400.0,723.5725,725.362,723.5725,724.949,400.0
2023-06-23 11:40:00,737.27,737.35,737.12,737.35,900.0,724.8802,724.9588,724.7327,724.9588,900.0
2023-06-23 11:50:00,736.87,736.94,736.33,736.94,729.0,724.4869,724.5557,723.956,724.5557,729.0
2023-06-23 12:00:00,737.81,737.81,737.81,737.81,100.0,725.4111,725.4111,725.4111,725.4111,100.0
2023-06-23 12:10:00,737.61,738.43,737.0,738.06,1914.0,725.2145,726.0207,724.6147,725.6569,1914.0
2023-06-23 12:20:00,737.7,738.44,737.6,738.44,500.0,725.303,726.0305,725.2046,726.0305,500.0
2023-06-23 12:30:00,738.02,738.36,737.99,738.36,939.0,725.6176,725.9519,725.5881,725.9519,939.0
2023-06-23 12:40:00,738.19,738.37,737.84,738.37,300.0,725.7847,725.9617,725.4406,725.9617,300.0
2023-06-23 12:50:00,737.9,738.12,737.9,738.12,500.0,725.4996,725.7159,725.4996,725.7159,500.0
2023-06-23 13:00:00,738.37,738.37,738.37,738.37,222.0,725.9617,725.9617,725.9617,725.9617,222.0
2023-06-23 13:10:00,738.14,738.55,738.14,738.52,302.0,725.7356,726.1387,725.7356,726.1092,302.0
2023-06-23 13:20:00,738.78,738.78,738.78,738.78,200.0,726.3648,726.3648,726.3648,726.3648,200.0
2023-06-23 13:30:00,739.11,739.48,739.1,739.39,1000.0,726.6893,727.0531,726.6794,726.9646,1000.0
2023-06-23 13:40:00,739.75,740.74,739.75,739.99,900.0,727.3185,728.2919,727.3185,727.5545,900.0
2023-06-23 13:50:00,739.5,739.5,739.13,739.4,1067.0,727.0727,727.0727,726.7089,726.9744,1067.0
2023-06-23 14:00:00,739.49,739.49,738.8,738.81,312.0,727.0629,727.0629,726.3845,726.3943,312.0
2023-06-23 14:10:00,737.79,738.26,737.5,738.08,1006.0,725.3915,725.8536,725.1063,725.6766,1006.0
2023-06-23 14:20:00,737.26,737.62,737.26,737.48,300.0,724.8704,725.2243,724.8704,725.0867,300.0
2023-06-23 14:30:00,737.55,738.21,736.96,736.96,1001.0,725.1555,725.8044,724.5754,724.5754,1001.0
2023-06-23 14:40:00,737.15,737.36,736.82,736.89,1136.0,724.7622,724.9687,724.4378,724.5066,1136.0
2023-06-23 14:50:00,736.8,737.47,736.8,737.47,327.0,724.4181,725.0768,724.4181,725.0768,327.0
2023-06-23 15:00:00,737.33,738.0,736.6,738.0,1719.0,724.9392,725.5979,724.2215,725.5979,1719.0
2023-06-23 15:10:00,738.0,738.81,737.83,738.81,1971.0,725.5979,726.3943,725.4308,726.3943,1971.0
2023-06-23 15:20:00,738.59,738.9,738.38,738.73,1945.0,726.178,726.4828,725.9715,726.3157,1945.0
2023-06-23 15:30:00,738.5,739.08,738.45,738.65,2532.0,726.0895,726.6598,726.0404,726.237,2532.0
2023-06-23 15:40:00,738.95,741.15,738.84,740.7,11967.0,726.532,728.695,726.4238,728.2526,11967.0
2023-06-23 15:50:00,740.68,740.68,737.55,737.91,9372.0,728.2329,728.2329,725.1555,725.5094,9372.0
2023-06-26 09:30:00,736.95,741.26,736.95,741.26,2549.0,724.5656,728.8031,724.5656,728.8031,2549.0
2023-06-26 09:40:00,742.53,747.06,742.53,745.96,1100.0,730.0518,734.5057,730.0518,733.4242,1100.0
2023-06-26 09:50:00,746.81,751.22,746.81,751.22,1707.0,734.2599,738.5958,734.2599,738.5958,1707.0
2023-06-26 10:00:00,750.31,750.31,748.5,748.5,2200.0,737.7011,737.7011,735.9215,735.9215,2200.0
2023-06-26 10:10:00,747.6,748.43,747.6,748.07,900.0,735.0366,735.8526,735.0366,735.4987,900.0
2023-06-26 10:20:00,747.6,747.6,746.31,746.65,800.0,735.0366,735.0366,733.7683,734.1026,800.0
2023-06-26 10:30:00,747.56,748.0,747.01,747.8,1601.0,734.9973,735.4299,734.4565,735.2332,1601.0
2023-06-26 10:40:00,746.33,747.27,745.87,746.96,1700.0,733.7879,734.7121,733.3357,734.4074,1700.0
2023-06-26 10:50:00,747.1,747.85,746.65,747.41,1205.0,734.545,735.2824,734.1026,734.8498,1205.0
2023-06-26 11:00:00,747.18,748.41,747.13,747.78,2419.0,734.6237,735.833,734.5745,735.2136,2419.0
2023-06-26 11:10:00,747.38,748.43,747.1,748.43,1000.0,734.8203,735.8526,734.545,735.8526,1000.0
2023-06-26 11:20:00,747.38,747.38,745.71,747.14,1790.0,734.8203,734.8203,733.1784,734.5843,1790.0
2023-06-26 11:30:00,747.44,747.44,746.66,746.66,200.0,734.8793,734.8793,734.1124,734.1124,200.0
2023-06-26 11:40:00,747.28,748.26,747.28,748.11,1020.0,734.722,735.6855,734.722,735.538,1020.0
2023-06-26 11:50:00,748.16,748.45,747.34,748.45,506.0,735.5872,735.8723,734.781,735.8723,506.0
2023-06-26 12:00:00,748.6,748.6,747.35,747.78,1000.0,736.0198,736.0198,734.7908,735.2136,1000.0
2023-06-26 12:10:00,747.49,748.01,747.01,748.01,610.0,734.9284,735.4397,734.4565,735.4397,610.0
2023-06-26 12:20:00,748.81,749.59,748.56,749.59,1200.0,736.2263,736.9932,735.9805,736.9932,1200.0
2023-06-26 12:30:00,748.56,748.56,747.72,748.13,1100.0,735.9805,735.9805,735.1546,735.5577,1100.0
2023-06-26 12:40:00,748.62,748.62,747.3,747.89,400.0,736.0395,736.0395,734.7416,735.3217,400.0
2023-06-26 12:50:00,749.0,749.92,748.63,749.92,642.0,736.4131,737.3176,736.0493,737.3176,642.0
2023-06-26 13:00:00,749.95,749.95,748.88,748.88,600.0,737.3471,737.3471,736.2951,736.2951,600.0
2023-06-26 13:10:00,748.22,748.9,748.18,748.89,900.0,735.6462,736.3148,735.6068,736.3049,900.0
2023-06-26 13:20:00,749.41,749.41,748.4,749.39,500.0,736.8162,736.8162,735.8232,736.7965,500.0
2023-06-26 13:30:00,749.98,749.98,748.79,748.8,813.0,737.3766,737.3766,736.2066,736.2164,813.0
2023-06-26 13:40:00,748.35,748.95,748.35,748.95,317.0,735.774,736.3639,735.774,736.3639,317.0
2023-06-26 13:50:00,747.37,747.51,747.37,747.51,382.0,734.8105,734.9481,734.8105,734.9481,382.0
2023-06-26 14:00:00,747.87,748.0,746.7,746.7,1466.0,735.3021,735.4299,734.1517,734.1517,1466.0
2023-06-26 14:10:00,746.71,746.88,746.53,746.53,814.0,734.1616,734.3287,733.9846,733.9846,814.0
2023-06-26 14:20:00,746.31,746.31,745.94,745.98,500.0,733.7683,733.7683,733.4045,733.4438,500.0
2023-06-26 14:30:00,746.01,747.0,746.01,746.97,500.0,733.4733,734.4467,733.4733,734.4172,500.0
2023-06-26 14:40:00,746.47,747.14,746.31,746.86,868.0,733.9256,734.5843,733.7683,734.309,868.0
2023-06-26 14:50:00,746.57,746.67,746.53,746.55,600.0,734.0239,734.1222,733.9846,734.0042,600.0
2023-06-26 15:00:00,747.15,747.66,747.04,747.13,2530.0,734.5942,735.0956,734.486,734.5745,2530.0
2023-06-26 15:10:00,747.37,747.37,746.68,747.14,1158.0,734.8105,734.8105,734.1321,734.5843,1158.0
2023-06-26 15:20:00,747.53,747.53,747.13,747.13,1225.0,734.9678,734.9678,734.5745,734.5745,1225.0
2023-06-26 15:30:00,747.11,749.91,747.11,749.64,3995.0,734.5548,737.3078,734.5548,737.0423,3995.0
2023-06-26 15:40:00,749.15,749.76,748.86,749.11,4135.0,736.5605,737.1603,736.2754,736.5212,4135.0
2023-06-26 15:50:00,748.88,749.07,746.88,748.1,10619.0,736.2951,736.4819,734.3287,735.5282,10619.0
2023-06-27 09:30:00,749.78,754.82,748.19,754.82,6012.0,737.18,742.1353,735.6167,742.1353,6012.0
2023-06-27 09:40:00,756.82,756.82,753.97,755.22,3327.0,744.1017,744.1017,741.2995,742.5285,3327.0
2023-06-27 09:50:00,753.42,754.6,753.19,754.6,700.0,740.7588,741.919,740.5327,741.919,700.0
2023-06-27 10:00:00,755.15,758.2,755.15,756.91,5750.0,742.4597,745.4585,742.4597,744.1901,5750.0
2023-06-27 10:10:00,756.17,760.87,756.17,760.81,1900.0,743.4626,748.0836,743.4626,748.0246,1900.0
2023-06-27 10:20:00,760.94,761.9,760.03,760.1,2843.0,748.1524,749.0963,747.2577,747.3265,2843.0
2023-06-27 10:30:00,760.65,762.45,760.65,762.44,2241.0,747.8673,749.637,747.8673,749.6272,2241.0
2023-06-27 10:40:00,761.63,761.63,760.77,760.86,400.0,748.8308,748.8308,747.9853,748.0738,400.0
2023-06-27 10:50:00,760.83,762.17,760.43,762.17,3829.0,748.0443,749.3617,747.651,749.3617,3829.0
2023-06-27 11:00:00,763.16,764.81,763.16,763.38,1443.0,750.3351,751.9574,750.3351,750.5514,1443.0
2023-06-27 11:10:00,763.8,764.53,763.11,764.29,5336.0,750.9644,751.6821,750.286,751.4461,5336.0
2023-06-27 11:20:00,763.97,765.04,763.7,765.04,1300.0,751.1315,752.1835,750.866,752.1835,1300.0
2023-06-27 11:30:00,765.31,766.78,765.1,765.1,3083.0,752.449,753.8943,752.2425,752.2425,3083.0
2023-06-27 11:40:00,765.0,766.02,765.0,765.59,907.0,752.1442,753.147,752.1442,752.7243,907.0
2023-06-27 11:50:00,765.81,766.72,765.56,766.61,1667.0,752.9406,753.8353,752.6948,753.7271,1667.0
2023-06-27 12:00:00,766.73,768.33,766.73,768.33,1406.0,753.8451,755.4182,753.8451,755.4182,1406.0
2023-06-27 12:10:00,768.37,768.51,767.59,767.59,1550.0,755.4576,755.5952,754.6907,754.6907,1550.0
2023-06-27 12:20:00,767.43,768.22,767.09,767.09,1100.0,754.5334,755.3101,754.1991,754.1991,1100.0
2023-06-27 12:30:00,767.36,768.82,767.36,768.82,572.0,754.4645,755.9,754.4645,755.9,572.0
2023-06-27 12:40:00,768.8,769.22,768.27,768.65,2232.0,755.8803,756.2933,755.3592,755.7329,2232.0
2023-06-27 12:50:00,768.6,769.38,767.69,768.23,991.0,755.6837,756.4506,754.789,755.3199,991.0
2023-06-27 13:00:00,767.63,767.63,767.23,767.23,200.0,754.73,754.73,754.3367,754.3367,200.0
2023-06-27 13:10:00,767.68,768.43,767.43,768.43,2162.0,754.7792,755.5165,754.5334,755.5165,2162.0
2023-06-27 13:20:00,768.74,769.98,768.73,769.43,8274.0,755.8213,757.0405,755.8115,756.4997,8274.0
2023-06-27 13:30:00,769.93,769.99,769.34,769.82,2153.0,756.9913,757.0503,756.4113,756.8832,2153.0
2023-06-27 13:40:00,769.99,770.38,769.94,770.0,3043.0,757.0503,757.4338,757.0012,757.0602,3043.0
2023-06-27 13:50:00,769.98,770.01,768.24,768.24,1800.0,757.0405,757.07,755.3297,755.3297,1800.0
2023-06-27 14:00:00,768.2,768.3,767.75,767.75,500.0,755.2904,755.3887,754.848,754.848,500.0
2023-06-27 14:10:00,767.33,767.33,765.95,766.58,600.0,754.435,754.435,753.0782,753.6976,600.0
2023-06-27 14:20:00,766.47,767.17,766.47,767.17,600.0,753.5895,754.2777,753.5895,754.2777,600.0
2023-06-27 14:30:00,767.44,767.5,766.6,766.6,2414.0,754.5432,754.6022,753.7173,753.7173,2414.0
2023-06-27 14:40:00,766.91,767.93,766.7,767.67,1630.0,754.0221,755.025,753.8156,754.7693,1630.0
2023-06-27 14:50:00,767.36,768.38,767.36,767.76,902.0,754.4645,755.4674,754.4645,754.8578,902.0
2023-06-27 15:00:00,768.67,768.67,768.07,768.58,900.0,755.7525,755.7525,755.1626,755.664,900.0
2023-06-27 15:10:00,768.54,769.16,768.12,769.16,1908.0,755.6247,756.2343,755.2118,756.2343,1908.0
2023-06-27 15:20:00,769.31,771.26,769.21,770.79,2794.0,756.3818,758.299,756.2834,757.8369,2794.0
2023-06-27 15:30:00,770.29,770.77,769.66,770.37,4931.0,757.3453,757.8172,756.7259,757.4239,4931.0
2023-06-27 15:40:00,770.05,771.34,769.76,770.74,5020.0,757.1093,758.3776,756.8242,757.7877,5020.0
2023-06-27 15:50:00,770.31,770.69,769.47,769.8,19812.0,757.365,757.7386,756.5391,756.8635,19812.0
2023-06-28 09:30:00,768.22,769.52,763.22,769.02,7106.0,755.3101,756.5882,750.3941,756.0966,7106.0
2023-06-28 09:40:00,770.73,774.0,769.01,772.31,4370.0,757.7779,760.9929,756.0868,759.3313,4370.0
2023-06-28 09:50:00,772.29,775.39,771.07,774.34,4596.0,759.3117,762.3596,758.1122,761.3272,4596.0
2023-06-28 10:00:00,776.45,776.66,773.56,774.14,3977.0,763.4018,763.6082,760.5603,761.1306,3977.0
2023-06-28 10:10:00,774.63,774.74,772.52,772.52,3237.0,761.6124,761.7205,759.5378,759.5378,3237.0
2023-06-28 10:20:00,774.6,774.6,771.17,772.69,2307.0,761.5829,761.5829,758.2105,759.705,2307.0
2023-06-28 10:30:00,772.72,775.73,772.72,775.71,3414.0,759.7345,762.6939,759.7345,762.6742,3414.0
2023-06-28 10:40:00,776.28,777.64,775.16,776.75,4057.0,763.2346,764.5718,762.1335,763.6967,4057.0
2023-06-28 10:50:00,776.72,776.74,774.85,776.26,3200.0,763.6672,763.6869,761.8287,763.215,3200.0
2023-06-28 11:00:00,775.57,776.96,775.56,776.96,1355.0,762.5366,763.9032,762.5267,763.9032,1355.0
2023-06-28 11:10:00,777.31,777.95,775.81,776.89,1740.0,764.2473,764.8766,762.7725,763.8344,1740.0
2023-06-28 11:20:00,776.57,776.68,775.16,775.38,1908.0,763.5198,763.6279,762.1335,762.3498,1908.0
2023-06-28 11:30:00,775.89,778.16,775.46,777.99,3023.0,762.8512,765.083,762.4284,764.9159,3023.0
2023-06-28 11:40:00,777.8,777.8,776.6,776.72,500.0,764.7291,764.7291,763.5493,763.6672,500.0
2023-06-28 11:50:00,776.01,776.01,775.08,775.76,1761.0,762.9692,762.9692,762.0548,762.7234,1761.0
2023-06-28 12:00:00,775.62,775.63,773.86,773.87,682.0,762.5857,762.5956,760.8553,760.8651,682.0
2023-06-28 12:10:00,774.04,774.85,774.03,774.85,804.0,761.0323,761.8287,761.0224,761.8287,804.0
2023-06-28 12:20:00,774.4,774.73,773.62,773.8,1594.0,761.3862,761.7107,760.6193,760.7963,1594.0
2023-06-28 12:30:00,775.25,775.25,773.98,774.09,688.0,762.2219,762.2219,760.9733,761.0814,688.0
2023-06-28 12:40:00,774.09,774.09,770.92,771.71,1100.0,761.0814,761.0814,757.9647,758.7414,1100.0
2023-06-28 12:50:00,770.95,771.31,769.96,769.96,1885.0,757.9942,758.3482,757.0208,757.0208,1885.0
2023-06-28 13:00:00,770.8,771.48,770.14,771.48,1383.0,757.8467,758.5153,757.1978,758.5153,1383.0
2023-06-28 13:10:00,771.31,772.06,771.15,771.44,1358.0,758.3482,759.0855,758.1908,758.476,1358.0
2023-06-28 13:20:00,771.45,771.92,771.44,771.87,500.0,758.4858,758.9479,758.476,758.8987,500.0
2023-06-28 13:30:00,772.67,774.16,772.09,774.12,3005.0,759.6853,761.1503,759.115,761.1109,3005.0
2023-06-28 13:40:00,773.98,774.89,773.8,773.8,1910.0,760.9733,761.868,760.7963,760.7963,1910.0
2023-06-28 13:50:00,773.4,774.08,772.79,773.59,8475.0,760.403,761.0716,759.8033,760.5898,8475.0
2023-06-28 14:00:00,773.0,774.31,772.96,773.15,1700.0,760.0098,761.2977,759.9704,760.1572,1700.0
2023-06-28 14:10:00,773.3,773.3,772.46,772.68,615.0,760.3047,760.3047,759.4788,759.6951,615.0
2023-06-28 14:20:00,772.21,773.25,772.0,772.0,1809.0,759.233,760.2555,759.0266,759.0266,1809.0
2023-06-28 14:30:00,771.92,772.38,770.91,770.91,1001.0,758.9479,759.4002,757.9549,757.9549,1001.0
2023-06-28 14:40:00,770.85,771.37,770.48,770.48,1000.0,757.8959,758.4071,757.5321,757.5321,1000.0
2023-06-28 14:50:00,769.59,770.03,769.45,769.46,1024.0,756.6571,757.0897,756.5194,756.5292,1024.0
2023-06-28 15:00:00,769.79,770.06,768.83,769.83,1926.0,756.8537,757.1192,755.9098,756.893,1926.0
2023-06-28 15:10:00,769.81,770.77,769.8,770.58,1243.0,756.8734,757.8172,756.8635,757.6304,1243.0
2023-06-28 15:20:00,771.38,772.08,771.0,771.65,2014.0,758.417,759.1052,758.0434,758.6824,2014.0
2023-06-28 15:30:00,771.91,772.67,771.24,771.4,2642.0,758.9381,759.6853,758.2793,758.4366,2642.0
2023-06-28 15:40:00,771.51,771.66,770.53,771.19,3853.0,758.5448,758.6923,757.5813,758.2302,3853.0
2023-06-28 15:50:00,771.51,773.44,771.11,772.99,18961.0,758.5448,760.4424,758.1515,759.9999,18961.0
2023-06-29 09:30:00,771.59,778.17,770.16,777.66,6514.0,758.6234,765.0929,757.2175,764.5914,6514.0
2023-06-29 09:40:00,776.85,777.45,774.66,775.88,4184.0,763.7951,764.385,761.6419,762.8414,4184.0
2023-06-29 09:50:00,778.02,778.71,776.87,778.23,1500.0,764.9454,765.6238,763.8147,765.1519,1500.0
2023-06-29 10:00:00,778.19,778.31,775.68,777.06,3172.0,765.1125,765.2305,762.6447,764.0015,3172.0
2023-06-29 10:10:00,776.52,779.27,776.52,779.2,1591.0,763.4706,766.1744,763.4706,766.1056,1591.0
2023-06-29 10:20:00,779.38,779.93,778.46,779.22,1178.0,766.2825,766.8233,765.378,766.1252,1178.0
2023-06-29 10:30:00,779.33,780.0,777.64,778.6,1831.0,766.2334,766.8921,764.5718,765.5156,1831.0
2023-06-29 10:40:00,779.22,779.86,778.52,778.52,1000.0,766.1252,766.7545,765.437,765.437,1000.0
2023-06-29 10:50:00,778.79,781.31,778.54,780.38,3258.0,765.7024,768.1801,765.4567,767.2657,3258.0
2023-06-29 11:00:00,780.58,782.09,780.58,781.1,1530.0,767.4624,768.947,767.4624,767.9736,1530.0
2023-06-29 11:10:00,779.76,780.42,779.76,779.98,300.0,766.6561,767.3051,766.6561,766.8725,300.0
2023-06-29 11:20:00,779.85,780.11,778.44,780.11,757.0,766.7446,767.0003,765.3583,767.0003,757.0
2023-06-29 11:30:00,778.94,779.68,778.93,779.68,291.0,765.8499,766.5775,765.8401,766.5775,291.0
2023-06-29 11:40:00,779.97,779.97,777.76,777.76,1822.0,766.8626,766.8626,764.6898,764.6898,1822.0
2023-06-29 11:50:00,778.87,779.64,778.14,778.88,2541.0,765.7811,766.5382,765.0634,765.7909,2541.0
2023-06-29 12:00:00,779.38,779.38,778.05,778.29,902.0,766.2825,766.2825,764.9749,765.2109,902.0
2023-06-29 12:10:00,778.47,780.0,777.81,780.0,1150.0,765.3878,766.8921,764.7389,766.8921,1150.0
2023-06-29 12:20:00,779.61,780.17,779.45,780.17,629.0,766.5087,767.0593,766.3514,767.0593,629.0
2023-06-29 12:30:00,780.16,780.86,779.61,780.28,600.0,767.0494,767.7377,766.5087,767.1674,600.0
2023-06-29 12:40:00,780.1,781.02,780.1,781.02,600.0,766.9904,767.895,766.9904,767.895,600.0
2023-06-29 12:50:00,780.5,781.47,780.5,780.52,406.0,767.3837,768.3374,767.3837,767.4034,406.0
2023-06-29 13:00:00,779.95,779.95,778.92,779.2,401.0,766.843,766.843,765.8303,766.1056,401.0
2023-06-29 13:10:00,778.37,778.81,778.15,778.41,500.0,765.2895,765.7221,765.0732,765.3288,500.0
2023-06-29 13:20:00,778.75,779.45,778.75,779.45,600.0,765.6631,766.3514,765.6631,766.3514,600.0
2023-06-29 13:30:00,779.31,779.47,778.76,778.76,519.0,766.2137,766.371,765.673,765.673,519.0
2023-06-29 13:40:00,778.69,778.95,778.56,778.57,1000.0,765.6041,765.8598,765.4763,765.4861,1000.0
2023-06-29 13:50:00,779.21,779.43,778.38,778.38,509.0,766.1154,766.3317,765.2993,765.2993,509.0
2023-06-29 14:00:00,777.49,777.5,776.75,777.06,600.0,764.4243,764.4341,763.6967,764.0015,600.0
2023-06-29 14:10:00,777.48,779.04,777.48,778.73,563.0,764.4145,765.9482,764.4145,765.6435,563.0
2023-06-29 14:20:00,779.41,779.41,778.67,778.67,330.0,766.312,766.312,765.5845,765.5845,330.0
2023-06-29 14:30:00,779.39,779.7,779.38,779.39,400.0,766.2924,766.5972,766.2825,766.2924,400.0
2023-06-29 14:40:00,778.93,779.69,778.93,779.69,700.0,765.8401,766.5873,765.8401,766.5873,700.0
2023-06-29 14:50:00,778.03,778.49,777.81,778.49,1600.0,764.9552,765.4075,764.7389,765.4075,1600.0
2023-06-29 15:00:00,778.04,778.64,778.03,778.61,1312.0,764.9651,765.555,764.9552,765.5255,1312.0
2023-06-29 15:10:00,779.24,780.54,779.24,780.54,1149.0,766.1449,767.423,766.1449,767.423,1149.0
2023-06-29 15:20:00,781.0,782.08,780.63,782.08,1500.0,767.8753,768.9372,767.5115,768.9372,1500.0
2023-06-29 15:30:00,782.18,782.75,781.02,781.03,1849.0,769.0355,769.5959,767.895,767.9048,1849.0
2023-06-29 15:40:00,780.58,781.48,780.57,781.48,2824.0,767.4624,768.3472,767.4525,768.3472,2824.0
2023-06-29 15:50:00,781.17,782.83,781.17,782.72,11783.0,768.0425,769.6746,768.0425,769.5664,11783.0
2023-06-30 09:30:00,787.4,791.27,787.4,787.48,3740.0,774.1678,777.9727,774.1678,774.2464,3740.0
2023-06-30 09:40:00,788.98,791.9,788.66,791.41,1200.0,775.7212,778.5921,775.4066,778.1104,1200.0
2023-06-30 09:50:00,791.13,793.74,791.12,792.43,3498.0,777.8351,780.4012,777.8252,779.1132,3498.0
2023-06-30 10:00:00,792.79,795.83,792.23,794.54,3252.0,779.4672,782.4561,778.9166,781.1878,3252.0
2023-06-30 10:10:00,794.32,794.32,793.83,793.83,300.0,780.9715,780.9715,780.4897,780.4897,300.0
2023-06-30 10:20:00,793.24,794.14,791.28,791.88,1996.0,779.9096,780.7945,777.9826,778.5725,1996.0
2023-06-30 10:30:00,792.75,793.08,790.98,791.96,641.0,779.4279,779.7523,777.6876,778.6511,641.0
2023-06-30 10:40:00,791.21,792.28,790.52,790.53,2608.0,777.9137,778.9658,777.2353,777.2452,2608.0
2023-06-30 10:50:00,790.77,793.45,790.77,793.45,900.0,777.4811,780.1161,777.4811,780.1161,900.0
2023-06-30 11:00:00,793.44,794.83,792.54,794.83,1219.0,780.1063,781.4729,779.2214,781.4729,1219.0
2023-06-30 11:10:00,794.85,794.85,793.72,793.72,1000.0,781.4926,781.4926,780.3816,780.3816,1000.0
2023-06-30 11:20:00,792.64,793.06,790.42,790.42,2635.0,779.3197,779.7326,777.137,777.137,2635.0
2023-06-30 11:30:00,790.46,790.54,788.04,788.04,2586.0,777.1763,777.255,774.797,774.797,2586.0
2023-06-30 11:40:00,788.51,788.52,786.77,787.22,2200.0,775.2591,775.2689,773.5483,773.9908,2200.0
2023-06-30 11:50:00,785.92,786.09,785.92,786.09,200.0,772.7126,772.8798,772.7126,772.8798,200.0
2023-06-30 12:00:00,786.78,787.06,786.32,786.48,1741.0,773.5582,773.8335,773.1059,773.2632,1741.0
2023-06-30 12:10:00,787.09,787.91,786.49,787.16,1426.0,773.863,774.6692,773.2731,773.9318,1426.0
2023-06-30 12:20:00,786.48,788.57,786.48,788.57,1879.0,773.2632,775.3181,773.2632,775.3181,1879.0
2023-06-30 12:30:00,788.31,788.44,787.55,788.44,301.0,775.0625,775.1903,774.3152,775.1903,301.0
2023-06-30 12:40:00,787.75,788.7,787.75,788.7,501.0,774.5119,775.4459,774.5119,775.4459,501.0
2023-06-30 12:50:00,788.9,789.0,788.06,788.16,4001.0,775.6426,775.7409,774.8167,774.915,4001.0
2023-06-30 13:00:00,788.13,788.73,788.08,788.62,1100.0,774.8855,775.4754,774.8363,775.3673,1100.0
2023-06-30 13:10:00,788.49,788.49,787.7,788.16,1300.0,775.2394,775.2394,774.4627,774.915,1300.0
2023-06-30 13:20:00,787.75,789.41,787.75,789.41,2621.0,774.5119,776.144,774.5119,776.144,2621.0
2023-06-30 13:30:00,789.14,790.42,788.91,789.59,4500.0,775.8785,777.137,775.6524,776.321,4500.0
2023-06-30 13:40:00,789.0,789.59,788.62,789.59,1122.0,775.7409,776.321,775.3673,776.321,1122.0
2023-06-30 13:50:00,790.0,790.02,788.85,788.85,2732.0,776.7241,776.7437,775.5934,775.5934,2732.0
2023-06-30 14:00:00,788.96,790.38,788.67,789.91,3985.0,775.7015,777.0977,775.4164,776.6356,3985.0
2023-06-30 14:10:00,789.42,790.75,789.42,790.75,500.0,776.1538,777.4615,776.1538,777.4615,500.0
2023-06-30 14:20:00,790.01,791.43,789.83,791.43,1210.0,776.7339,778.13,776.5569,778.13,1210.0
2023-06-30 14:30:00,790.89,792.74,790.89,792.65,610.0,777.5991,779.418,777.5991,779.3295,610.0
2023-06-30 14:40:00,792.73,793.62,792.72,793.01,418.0,779.4082,780.2832,779.3984,779.6835,418.0
2023-06-30 14:50:00,793.09,793.09,792.27,792.57,700.0,779.7621,779.7621,778.9559,779.2509,700.0
2023-06-30 15:00:00,793.17,793.17,792.23,792.23,500.0,779.8408,779.8408,778.9166,778.9166,500.0
2023-06-30 15:10:00,792.64,793.7,792.64,793.0,401.0,779.3197,780.3619,779.3197,779.6737,401.0
2023-06-30 15:20:00,792.47,792.47,791.38,791.81,400.0,779.1526,779.1526,778.0809,778.5036,400.0
2023-06-30 15:30:00,792.25,792.27,791.46,792.15,1579.0,778.9363,778.9559,778.1595,778.8379,1579.0
2023-06-30 15:40:00,792.36,793.06,791.89,792.83,6309.0,779.0444,779.7326,778.5823,779.5065,6309.0
2023-06-30 15:50:00,793.08,793.08,788.3,788.35,21810.0,779.7523,779.7523,775.0526,775.1018,21810.0
2023-07-03 09:30:00,786.75,787.54,783.29,784.12,4941.0,773.5287,774.3054,770.1268,770.9429,4941.0
2023-07-03 09:40:00,782.98,787.13,782.98,784.8,10886.0,769.822,773.9023,769.822,771.6115,10886.0
2023-07-03 09:50:00,783.07,786.98,782.65,786.97,635.0,769.9105,773.7548,769.4976,773.745,635.0
2023-07-03 10:00:00,786.89,787.23,785.9,785.9,439.0,773.6663,774.0006,772.693,772.693,439.0
2023-07-03 10:10:00,785.69,785.69,783.0,783.0,2312.0,772.4865,772.4865,769.8417,769.8417,2312.0
2023-07-03 10:20:00,783.42,784.51,783.13,783.68,5352.0,770.2546,771.3263,769.9695,770.5103,5352.0
2023-07-03 10:30:00,783.63,784.06,782.16,784.0,1316.0,770.4611,770.8839,769.0158,770.8249,1316.0
2023-07-03 10:40:00,784.27,784.78,783.0,783.97,2596.0,771.0904,771.5918,769.8417,770.7954,2596.0
2023-07-03 10:50:00,783.25,784.36,783.24,783.56,1500.0,770.0875,771.1788,770.0777,770.3923,1500.0
2023-07-03 11:00:00,783.17,784.13,783.17,783.42,830.0,770.0088,770.9527,770.0088,770.2546,830.0
2023-07-03 11:10:00,783.33,783.76,782.38,782.46,810.0,770.1662,770.5889,769.2321,769.3108,810.0
2023-07-03 11:20:00,782.82,782.9,782.0,782.0,705.0,769.6647,769.7434,768.8585,768.8585,705.0
2023-07-03 11:30:00,781.21,781.77,780.29,780.95,1807.0,768.0818,768.6324,767.1772,767.8262,1807.0
2023-07-03 11:40:00,780.85,781.56,780.84,780.88,1400.0,767.7278,768.4259,767.718,767.7573,1400.0
2023-07-03 11:50:00,780.41,781.08,780.0,780.0,1500.0,767.2952,767.954,766.8921,766.8921,1500.0
2023-07-03 12:00:00,780.22,780.22,778.36,778.81,2400.0,767.1084,767.1084,765.2797,765.7221,2400.0
2023-07-03 12:10:00,779.52,780.89,778.75,780.51,4200.0,766.4202,767.7672,765.6631,767.3935,4200.0
2023-07-03 12:20:00,780.6,781.61,780.6,780.91,3862.0,767.482,768.4751,767.482,767.7868,3862.0
2023-07-03 12:30:00,780.82,783.4,780.7,783.4,2200.0,767.6983,770.235,767.5804,770.235,2200.0
2023-07-03 12:40:00,783.42,785.65,782.84,785.64,4401.0,770.2546,772.4472,769.6844,772.4373,4401.0
2023-07-03 12:50:00,785.62,785.62,782.68,782.68,8919.0,772.4177,772.4177,769.5271,769.5271,8919.0
2023-07-05 09:30:00,772.68,779.69,768.1,779.69,8272.0,759.6951,766.5873,755.1921,766.5873,8272.0
2023-07-05 09:40:00,778.19,781.96,776.33,778.75,3175.0,765.1125,768.8192,763.2838,765.6631,3175.0
2023-07-05 09:50:00,779.43,782.42,778.94,780.51,5068.0,766.3317,769.2714,765.8499,767.3935,5068.0
2023-07-05 10:00:00,780.5,781.17,778.34,780.62,8263.0,767.3837,768.0425,765.26,767.5017,8263.0
2023-07-05 10:10:00,779.67,782.09,778.83,778.83,2400.0,766.5677,768.947,765.7418,765.7418,2400.0
2023-07-05 10:20:00,780.29,781.1,779.55,780.45,3149.0,767.1772,767.9736,766.4497,767.3346,3149.0
2023-07-05 10:30:00,780.48,781.49,779.76,779.76,8728.0,767.364,768.3571,766.6561,766.6561,8728.0
2023-07-05 10:40:00,780.01,780.54,777.58,778.28,9573.0,766.9019,767.423,764.5128,765.201,9573.0
2023-07-05 10:50:00,778.71,781.27,777.7,779.77,2947.0,765.6238,768.1408,764.6308,766.666,2947.0
2023-07-05 11:00:00,780.13,782.21,779.28,779.28,2230.0,767.0199,769.065,766.1842,766.1842,2230.0
2023-07-05 11:10:00,780.35,780.65,779.47,779.47,711.0,767.2362,767.5312,766.371,766.371,711.0
2023-07-05 11:20:00,780.99,780.99,780.97,780.97,200.0,767.8655,767.8655,767.8458,767.8458,200.0
2023-07-05 11:30:00,781.55,781.55,778.13,778.13,1134.0,768.4161,768.4161,765.0535,765.0535,1134.0
2023-07-05 11:40:00,778.85,780.4,778.64,780.39,500.0,765.7614,767.2854,765.555,767.2756,500.0
2023-07-05 11:50:00,779.95,781.28,779.95,780.48,929.0,766.843,768.1506,766.843,767.364,929.0
2023-07-05 12:00:00,781.64,781.65,780.83,781.16,632.0,768.5046,768.5144,767.7082,768.0326,632.0
2023-07-05 12:10:00,780.72,782.84,780.72,782.84,500.0,767.6,769.6844,767.6,769.6844,500.0
2023-07-05 12:20:00,781.53,782.19,781.24,781.94,3000.0,768.3964,769.0453,768.1113,768.7995,3000.0
2023-07-05 12:30:00,781.47,781.84,780.58,780.58,1761.0,768.3374,768.7012,767.4624,767.4624,1761.0
2023-07-05 12:40:00,781.47,781.49,781.45,781.45,300.0,768.3374,768.3571,768.3177,768.3177,300.0
2023-07-05 12:50:00,781.14,781.14,780.22,780.22,448.0,768.013,768.013,767.1084,767.1084,448.0
2023-07-05 13:00:00,779.69,780.0,779.17,780.0,695.0,766.5873,766.8921,766.0761,766.8921,695.0
2023-07-05 13:10:00,779.62,780.0,779.0,779.0,700.0,766.5185,766.8921,765.9089,765.9089,700.0
2023-07-05 13:20:00,779.34,779.34,778.94,779.13,300.0,766.2432,766.2432,765.8499,766.0367,300.0
2023-07-05 13:30:00,779.7,779.7,778.73,779.34,500.0,766.5972,766.5972,765.6435,766.2432,500.0
2023-07-05 13:40:00,780.05,781.0,779.4,781.0,800.0,766.9413,767.8753,766.3022,767.8753,800.0
2023-07-05 13:50:00,781.0,781.0,781.0,781.0,0.0,767.8753,767.8753,767.8753,767.8753,0.0
2023-07-05 14:00:00,780.75,781.2,779.74,780.07,5765.0,767.6295,768.0719,766.6365,766.9609,5765.0
2023-07-05 14:10:00,780.1,780.16,779.27,779.27,500.0,766.9904,767.0494,766.1744,766.1744,500.0
2023-07-05 14:20:00,779.09,779.26,778.99,778.99,300.0,765.9974,766.1646,765.8991,765.8991,300.0
2023-07-05 14:30:00,779.1,780.01,779.09,780.0,400.0,766.0072,766.9019,765.9974,766.8921,400.0
2023-07-05 14:40:00,780.4,780.4,780.24,780.25,300.0,767.2854,767.2854,767.1281,767.1379,300.0
2023-07-05 14:50:00,780.24,780.68,779.26,779.94,2451.0,767.1281,767.5607,766.1646,766.8331,2451.0
2023-07-05 15:00:00,780.01,780.48,780.01,780.48,1300.0,766.9019,767.364,766.9019,767.364,1300.0
2023-07-05 15:10:00,780.12,781.46,779.76,781.35,1405.0,767.0101,768.3276,766.6561,768.2194,1405.0
2023-07-05 15:20:00,781.82,782.36,781.51,782.36,300.0,768.6815,769.2125,768.3767,769.2125,300.0
2023-07-05 15:30:00,782.5,783.64,782.09,783.14,1841.0,769.3501,770.4709,768.947,769.9793,1841.0
2023-07-05 15:40:00,782.17,782.66,781.62,782.25,4300.0,769.0256,769.5074,768.4849,769.1043,4300.0
2023-07-05 15:50:00,781.8,782.81,781.49,782.44,10169.0,768.6619,769.6549,768.3571,769.2911,10169.0
2023-07-06 09:30:00,778.31,779.55,771.79,779.55,6218.0,765.2305,766.4497,758.8201,766.4497,6218.0
2023-07-06 09:40:00,778.37,778.37,771.75,776.91,2109.0,765.2895,765.2895,758.7808,763.854,2109.0
2023-07-06 09:50:00,778.46,779.68,775.58,775.62,2249.0,765.378,766.5775,762.5464,762.5857,2249.0
2023-07-06 10:00:00,775.86,776.75,771.13,771.29,1571.0,762.8217,763.6967,758.1712,758.3285,1571.0
2023-07-06 10:10:00,771.79,775.56,771.58,772.58,2336.0,758.8201,762.5267,758.6136,759.5968,2336.0
2023-07-06 10:20:00,773.06,773.7,769.99,771.49,6001.0,760.0687,760.698,757.0503,758.5251,6001.0
2023-07-06 10:30:00,770.37,771.87,770.12,771.4,1125.0,757.4239,758.8987,757.1781,758.4366,1125.0
2023-07-06 10:40:00,770.86,771.61,770.58,771.14,602.0,757.9057,758.6431,757.6304,758.181,602.0
2023-07-06 10:50:00,770.92,771.39,770.31,771.09,2200.0,757.9647,758.4268,757.365,758.1318,2200.0
2023-07-06 11:00:00,771.9,773.92,771.9,773.51,1904.0,758.9282,760.9143,758.9282,760.5112,1904.0
2023-07-06 11:10:00,773.51,774.31,773.33,773.94,1838.0,760.5112,761.2977,760.3342,760.934,1838.0
2023-07-06 11:20:00,774.1,774.64,772.23,772.23,2705.0,761.0913,761.6222,759.2527,759.2527,2705.0
2023-07-06 11:30:00,771.87,773.15,771.46,771.46,1407.0,758.8987,760.1572,758.4956,758.4956,1407.0
2023-07-06 11:40:00,773.18,773.24,771.9,773.24,750.0,760.1867,760.2457,758.9282,760.2457,750.0
2023-07-06 11:50:00,772.31,772.5,771.96,772.5,400.0,759.3313,759.5182,758.9872,759.5182,400.0
2023-07-06 12:00:00,772.8,772.8,772.0,772.0,800.0,759.8131,759.8131,759.0266,759.0266,800.0
2023-07-06 12:10:00,772.42,773.62,772.23,773.62,518.0,759.4395,760.6193,759.2527,760.6193,518.0
2023-07-06 12:20:00,774.13,774.44,774.13,774.44,409.0,761.1208,761.4256,761.1208,761.4256,409.0
2023-07-06 12:30:00,776.0,776.0,775.48,775.85,444.0,762.9593,762.9593,762.4481,762.8119,444.0
2023-07-06 12:40:00,775.42,775.43,775.13,775.13,400.0,762.3891,762.3989,762.104,762.104,400.0
2023-07-06 12:50:00,775.26,776.95,775.26,776.95,1000.0,762.2318,763.8934,762.2318,763.8934,1000.0
2023-07-06 13:00:00,777.29,777.97,776.8,777.97,2585.0,764.2277,764.8962,763.7459,764.8962,2585.0
2023-07-06 13:10:00,777.3,777.39,776.79,777.39,685.0,764.2375,764.326,763.7361,764.326,685.0
2023-07-06 13:20:00,777.08,779.22,777.08,778.61,1012.0,764.0212,766.1252,764.0212,765.5255,1012.0
2023-07-06 13:30:00,778.44,778.44,777.32,778.08,797.0,765.3583,765.3583,764.2572,765.0044,797.0
2023-07-06 13:40:00,779.0,779.0,778.54,778.86,700.0,765.9089,765.9089,765.4567,765.7713,700.0
2023-07-06 13:50:00,778.22,779.22,778.21,779.02,1014.0,765.142,766.1252,765.1322,765.9286,1014.0
2023-07-06 14:00:00,779.52,779.52,778.8,779.19,1125.0,766.4202,766.4202,765.7123,766.0957,1125.0
2023-07-06 14:10:00,778.99,779.93,778.98,779.22,1300.0,765.8991,766.8233,765.8893,766.1252,1300.0
2023-07-06 14:20:00,779.23,779.59,779.01,779.07,2000.0,766.1351,766.489,765.9188,765.9777,2000.0
2023-07-06 14:30:00,779.35,779.73,779.35,779.73,400.0,766.253,766.6267,766.253,766.6267,400.0
2023-07-06 14:40:00,779.76,779.83,779.33,779.83,729.0,766.6561,766.725,766.2334,766.725,729.0
2023-07-06 14:50:00,779.93,780.26,779.72,779.78,909.0,766.8233,767.1477,766.6168,766.6758,909.0
2023-07-06 15:00:00,779.73,780.63,779.72,780.61,900.0,766.6267,767.5115,766.6168,767.4919,900.0
2023-07-06 15:10:00,780.0,780.26,779.69,779.75,1116.0,766.8921,767.1477,766.5873,766.6463,1116.0
2023-07-06 15:20:00,779.65,780.52,779.38,779.74,2530.0,766.548,767.4034,766.2825,766.6365,2530.0
2023-07-06 15:30:00,779.74,780.25,779.42,780.0,3009.0,766.6365,767.1379,766.3219,766.8921,3009.0
2023-07-06 15:40:00,778.73,779.74,778.51,779.74,3682.0,765.6435,766.6365,765.4272,766.6365,3682.0
2023-07-06 15:50:00,779.85,780.32,778.56,778.63,21203.0,766.7446,767.2067,765.4763,765.5451,21203.0
2023-07-07 09:30:00,776.48,778.67,775.38,776.41,8438.0,763.4313,765.5845,762.3498,763.3624,8438.0
2023-07-07 09:40:00,776.73,781.18,776.7,781.18,1890.0,763.6771,768.0523,763.6476,768.0523,1890.0
2023-07-07 09:50:00,782.29,782.29,779.94,781.03,2103.0,769.1436,769.1436,766.8331,767.9048,2103.0
2023-07-07 10:00:00,781.83,782.37,781.43,781.51,1200.0,768.6914,769.2223,768.2981,768.3767,1200.0
2023-07-07 10:10:00,782.22,782.47,780.84,781.99,700.0,769.0748,769.3206,767.718,768.8487,700.0
2023-07-07 10:20:00,781.4,782.17,781.26,782.17,400.0,768.2686,769.0256,768.1309,769.0256,400.0
2023-07-07 10:30:00,781.33,781.35,780.37,781.03,1019.0,768.1998,768.2194,767.2559,767.9048,1019.0
2023-07-07 10:40:00,780.62,780.7,779.53,779.63,1400.0,767.5017,767.5804,766.43,766.5283,1400.0
2023-07-07 10:50:00,780.28,782.49,780.02,782.49,2018.0,767.1674,769.3403,766.9118,769.3403,2018.0
2023-07-07 11:00:00,781.87,781.87,780.45,780.45,832.0,768.7307,768.7307,767.3346,767.3346,832.0
2023-07-07 11:10:00,780.61,781.48,780.6,781.48,500.0,767.4919,768.3472,767.482,768.3472,500.0
2023-07-07 11:20:00,781.36,782.37,781.35,781.66,1100.0,768.2293,769.2223,768.2194,768.5242,1100.0
2023-07-07 11:30:00,781.54,782.53,780.84,782.3,900.0,768.4062,769.3796,767.718,769.1535,900.0
2023-07-07 11:40:00,781.69,783.05,781.69,783.05,400.0,768.5537,769.8909,768.5537,769.8909,400.0
2023-07-07 11:50:00,783.01,783.01,781.94,783.0,750.0,769.8515,769.8515,768.7995,769.8417,750.0
2023-07-07 12:00:00,782.92,782.92,782.91,782.92,100.0,769.763,769.763,769.7532,769.763,100.0
2023-07-07 12:10:00,782.59,783.66,782.07,783.66,1836.0,769.4386,770.4906,768.9273,770.4906,1836.0
2023-07-07 12:20:00,784.0,784.34,783.92,784.34,900.0,770.8249,771.1592,770.7462,771.1592,900.0
2023-07-07 12:30:00,785.34,788.03,785.33,788.03,600.0,772.1424,774.7872,772.1325,774.7872,600.0
2023-07-07 12:40:00,788.41,788.59,786.5,786.5,1410.0,775.1608,775.3378,773.2829,773.2829,1410.0
2023-07-07 12:50:00,786.48,787.02,785.25,787.01,5900.0,773.2632,773.7941,772.0539,773.7843,5900.0
2023-07-07 13:00:00,787.88,787.88,787.49,787.55,600.0,774.6397,774.6397,774.2562,774.3152,600.0
2023-07-07 13:10:00,787.64,787.97,787.38,787.55,2363.0,774.4037,774.7282,774.1481,774.3152,2363.0
2023-07-07 13:20:00,787.73,787.97,787.12,787.63,3301.0,774.4922,774.7282,773.8925,774.3939,3301.0
2023-07-07 13:30:00,787.17,787.48,786.1,786.1,8011.0,773.9416,774.2464,772.8896,772.8896,8011.0
2023-07-07 13:40:00,786.42,786.42,785.2,785.47,1063.0,773.2042,773.2042,772.0047,772.2702,1063.0
2023-07-07 13:50:00,785.11,785.11,784.45,784.46,400.0,771.9162,771.9162,771.2673,771.2772,400.0
2023-07-07 14:00:00,784.7,785.46,784.7,784.92,898.0,771.5131,772.2604,771.5131,771.7294,898.0
2023-07-07 14:10:00,784.11,784.38,783.79,783.79,509.0,770.933,771.1985,770.6184,770.6184,509.0
2023-07-07 14:20:00,784.13,784.13,784.13,784.13,200.0,770.9527,770.9527,770.9527,770.9527,200.0
2023-07-07 14:30:00,783.93,783.93,783.08,783.08,300.0,770.7561,770.7561,769.9204,769.9204,300.0
2023-07-07 14:40:00,782.61,782.61,781.46,781.46,2100.0,769.4583,769.4583,768.3276,768.3276,2100.0
2023-07-07 14:50:00,781.47,781.49,780.01,781.04,5518.0,768.3374,768.3571,766.9019,767.9146,5518.0
2023-07-07 15:00:00,781.0,781.89,781.0,781.67,446.0,767.8753,768.7504,767.8753,768.5341,446.0
2023-07-07 15:10:00,781.26,781.64,780.73,780.95,1300.0,768.1309,768.5046,767.6098,767.8262,1300.0
2023-07-07 15:20:00,781.28,781.36,779.31,780.48,2570.0,768.1506,768.2293,766.2137,767.364,2570.0
2023-07-07 15:30:00,780.09,780.3,778.76,778.78,1900.0,766.9806,767.1871,765.673,765.6926,1900.0
2023-07-07 15:40:00,777.9,777.95,775.93,776.17,3038.0,764.8274,764.8766,762.8905,763.1265,3038.0
2023-07-07 15:50:00,776.32,776.73,775.08,775.53,11531.0,763.274,763.6771,762.0548,762.4972,11531.0
2023-07-10 09:30:00,777.61,784.1,776.56,784.1,2868.0,764.5423,770.9232,763.5099,770.9232,2868.0
2023-07-10 09:40:00,786.52,787.99,786.52,787.99,300.0,773.3025,774.7478,773.3025,774.7478,300.0
2023-07-10 09:50:00,787.82,791.5,787.7,790.63,5949.0,774.5807,778.1989,774.4627,777.3435,5949.0
2023-07-10 10:00:00,790.64,791.47,790.0,791.47,4031.0,777.3533,778.1694,776.7241,778.1694,4031.0
2023-07-10 10:10:00,790.55,790.55,787.44,787.89,2475.0,777.2648,777.2648,774.2071,774.6495,2475.0
2023-07-10 10:20:00,786.75,787.96,786.74,787.81,1050.0,773.5287,774.7183,773.5188,774.5709,1050.0
2023-07-10 10:30:00,788.08,788.34,785.68,787.0,2900.0,774.8363,775.092,772.4767,773.7745,2900.0
2023-07-10 10:40:00,787.11,788.42,787.1,787.9,810.0,773.8826,775.1706,773.8728,774.6594,810.0
2023-07-10 10:50:00,787.52,787.52,786.38,786.38,1300.0,774.2857,774.2857,773.1649,773.1649,1300.0
2023-07-10 11:00:00,786.75,787.03,785.39,786.67,2909.0,773.5287,773.804,772.1915,773.45,2909.0
2023-07-10 11:10:00,786.62,786.62,786.16,786.29,2100.0,773.4009,773.4009,772.9486,773.0764,2100.0
2023-07-10 11:20:00,786.71,787.94,786.71,787.94,1044.0,773.4894,774.6987,773.4894,774.6987,1044.0
2023-07-10 11:30:00,787.94,788.0,787.28,787.56,3035.0,774.6987,774.7577,774.0498,774.3251,3035.0
2023-07-10 11:40:00,787.9,788.15,787.27,787.92,3287.0,774.6594,774.9052,774.0399,774.679,3287.0
2023-07-10 11:50:00,787.2,787.87,787.2,787.87,300.0,773.9711,774.6299,773.9711,774.6299,300.0
2023-07-10 12:00:00,788.77,788.77,787.37,787.61,1432.0,775.5147,775.5147,774.1383,774.3742,1432.0
2023-07-10 12:10:00,788.92,790.01,788.92,790.01,410.0,775.6622,776.7339,775.6622,776.7339,410.0
2023-07-10 12:20:00,791.41,791.44,791.41,791.43,381.0,778.1104,778.1399,778.1104,778.13,381.0
2023-07-10 12:30:00,790.83,790.83,790.36,790.37,300.0,777.5401,777.5401,777.078,777.0878,300.0
2023-07-10 12:40:00,790.82,791.45,790.82,791.16,700.0,777.5303,778.1497,777.5303,777.8646,700.0
2023-07-10 12:50:00,790.51,790.65,790.51,790.65,286.0,777.2255,777.3631,777.2255,777.3631,286.0
2023-07-10 13:00:00,791.34,791.34,790.62,790.65,358.0,778.0415,778.0415,777.3336,777.3631,358.0
2023-07-10 13:10:00,791.49,791.5,790.97,791.34,500.0,778.189,778.1989,777.6778,778.0415,500.0
2023-07-10 13:20:00,791.39,791.91,791.24,791.74,1112.0,778.0907,778.602,777.9432,778.4348,1112.0
2023-07-10 13:30:00,792.36,792.8,792.27,792.31,760.0,779.0444,779.477,778.9559,778.9952,760.0
2023-07-10 13:40:00,793.03,793.03,791.5,791.5,1800.0,779.7031,779.7031,778.1989,778.1989,1800.0
2023-07-10 13:50:00,790.99,791.34,790.99,791.34,300.0,777.6974,778.0415,777.6974,778.0415,300.0
2023-07-10 14:00:00,790.52,791.33,790.52,791.33,298.0,777.2353,778.0317,777.2353,778.0317,298.0
2023-07-10 14:10:00,791.24,791.5,790.57,790.71,3089.0,777.9432,778.1989,777.2845,777.4221,3089.0
2023-07-10 14:20:00,791.83,791.94,791.5,791.5,2128.0,778.5233,778.6315,778.1989,778.1989,2128.0
2023-07-10 14:30:00,792.15,792.15,792.15,792.15,100.0,778.8379,778.8379,778.8379,778.8379,100.0
2023-07-10 14:40:00,791.26,791.26,790.93,791.23,612.0,777.9629,777.9629,777.6384,777.9334,612.0
2023-07-10 14:50:00,792.09,792.54,791.97,791.97,1000.0,778.7789,779.2214,778.661,778.661,1000.0
2023-07-10 15:00:00,792.7,792.7,791.78,792.7,500.0,779.3787,779.3787,778.4742,779.3787,500.0
2023-07-10 15:10:00,793.07,793.16,792.97,793.14,500.0,779.7425,779.831,779.6442,779.8113,500.0
2023-07-10 15:20:00,793.53,794.34,793.53,793.89,1213.0,780.1947,780.9911,780.1947,780.5487,1213.0
2023-07-10 15:30:00,793.92,794.86,793.92,794.57,617.0,780.5782,781.5024,780.5782,781.2173,617.0
2023-07-10 15:40:00,795.39,795.51,794.87,794.98,1800.0,782.0235,782.1415,781.5122,781.6204,1800.0
2023-07-10 15:50:00,795.11,797.28,794.94,797.26,8364.0,781.7482,783.8817,781.581,783.8621,8364.0
2023-07-11 09:30:00,799.87,804.69,799.86,804.6,10688.0,786.4282,791.1672,786.4184,791.0787,10688.0
2023-07-11 09:40:00,803.34,806.17,803.0,806.17,8429.0,789.8399,792.6223,789.5056,792.6223,8429.0
2023-07-11 09:50:00,807.24,808.02,806.32,807.99,1628.0,793.6743,794.4412,792.7698,794.4117,1628.0
2023-07-11 10:00:00,809.25,811.6,807.93,811.6,13214.0,795.6506,797.9611,794.3528,797.9611,13214.0
2023-07-11 10:10:00,810.95,811.3,808.63,809.42,14852.0,797.322,797.6661,795.041,795.8177,14852.0
2023-07-11 10:20:00,810.44,810.44,804.06,804.48,1500.0,796.8206,796.8206,790.5478,790.9607,1500.0
2023-07-11 10:30:00,802.18,802.73,800.01,802.18,6464.0,788.6994,789.2401,786.5658,788.6994,6464.0
2023-07-11 10:40:00,801.42,802.05,800.0,800.0,2763.0,787.9522,788.5716,786.556,786.556,2763.0
2023-07-11 10:50:00,799.94,800.14,797.07,797.16,3146.0,786.497,786.6937,783.6753,783.7637,3146.0
2023-07-11 11:00:00,797.82,799.85,797.0,798.29,4728.0,784.4127,786.4085,783.6064,784.8748,4728.0
2023-07-11 11:10:00,798.26,799.52,797.0,798.98,2300.0,784.8453,786.0841,783.6064,785.5532,2300.0
2023-07-11 11:20:00,799.1,799.14,796.74,796.74,2611.0,785.6711,785.7105,783.3508,783.3508,2611.0
2023-07-11 11:30:00,797.78,797.78,794.54,795.06,3022.0,784.3733,784.3733,781.1878,781.699,3022.0
2023-07-11 11:40:00,795.65,796.0,795.65,795.73,900.0,782.2791,782.6232,782.2791,782.3578,900.0
2023-07-11 11:50:00,795.74,795.92,795.47,795.48,700.0,782.3676,782.5446,782.1021,782.112,700.0
2023-07-11 12:00:00,795.85,796.49,795.0,795.32,1806.0,782.4758,783.105,781.64,781.9547,1806.0
2023-07-11 12:10:00,794.84,796.25,794.84,796.25,500.0,781.4827,782.869,781.4827,782.869,500.0
2023-07-11 12:20:00,795.53,796.83,795.53,796.01,2000.0,782.1611,783.4393,782.1611,782.6331,2000.0
2023-07-11 12:30:00,796.35,797.83,796.28,796.98,4545.0,782.9674,784.4225,782.8985,783.5868,4545.0
2023-07-11 12:40:00,797.32,797.32,796.78,797.18,300.0,783.9211,783.9211,783.3901,783.7834,300.0
2023-07-11 12:50:00,797.15,797.31,796.79,797.02,1302.0,783.7539,783.9112,783.4,783.6261,1302.0
2023-07-11 13:00:00,797.07,797.39,796.56,796.91,900.0,783.6753,783.9899,783.1738,783.5179,900.0
2023-07-11 13:10:00,796.0,796.47,795.32,795.74,2792.0,782.6232,783.0853,781.9547,782.3676,2792.0
2023-07-11 13:20:00,795.64,795.64,793.23,793.23,11072.0,782.2693,782.2693,779.8998,779.8998,11072.0
2023-07-11 13:30:00,793.91,793.91,793.07,793.07,792.0,780.5684,780.5684,779.7425,779.7425,792.0
2023-07-11 13:40:00,793.21,793.21,792.53,792.58,1643.0,779.8801,779.8801,779.2115,779.2607,1643.0
2023-07-11 13:50:00,791.47,792.47,791.47,792.11,10989.0,778.1694,779.1526,778.1694,778.7986,10989.0
2023-07-11 14:00:00,792.2,792.67,791.49,792.22,1000.0,778.8871,779.3492,778.189,778.9068,1000.0
2023-07-11 14:10:00,792.42,792.6,790.0,790.34,1892.0,779.1034,779.2804,776.7241,777.0584,1892.0
2023-07-11 14:20:00,789.8,791.0,789.79,791.0,1172.0,776.5274,777.7073,776.5176,777.7073,1172.0
2023-07-11 14:30:00,790.75,790.96,790.18,790.96,1714.0,777.4615,777.6679,776.901,777.6679,1714.0
2023-07-11 14:40:00,791.27,794.21,790.78,793.91,6586.0,777.9727,780.8633,777.491,780.5684,6586.0
2023-07-11 14:50:00,793.84,794.19,793.1,793.46,3854.0,780.4995,780.8437,779.772,780.1259,3854.0
2023-07-11 15:00:00,793.56,794.72,793.51,794.72,4100.0,780.2242,781.3647,780.1751,781.3647,4100.0
2023-07-11 15:10:00,794.64,794.93,793.09,793.55,2604.0,781.2861,781.5712,779.7621,780.2144,2604.0
2023-07-11 15:20:00,793.62,793.72,792.46,792.97,3229.0,780.2832,780.3816,779.1427,779.6442,3229.0
2023-07-11 15:30:00,792.57,794.02,792.21,793.28,7105.0,779.2509,780.6765,778.8969,779.9489,7105.0
2023-07-11 15:40:00,793.42,796.7,793.34,796.5,5200.0,780.0866,783.3115,780.0079,783.1148,5200.0
2023-07-11 15:50:00,798.3,798.3,795.04,795.35,12890.0,784.8846,784.8846,781.6794,781.9842,12890.0
2023-07-12 09:30:00,789.75,793.64,773.76,777.9,12869.0,776.4783,780.3029,760.757,764.8274,12869.0
2023-07-12 09:40:00,775.56,779.29,773.95,776.78,4052.0,762.5267,766.194,760.9438,763.7262,4052.0
2023-07-12 09:50:00,776.27,787.02,776.27,787.02,2500.0,763.2248,773.7941,763.2248,773.7941,2500.0
2023-07-12 10:00:00,786.62,788.73,785.58,788.38,5186.0,773.4009,775.4754,772.3783,775.1313,5186.0
2023-07-12 10:10:00,788.21,789.5,784.0,784.18,11824.0,774.9641,776.2325,770.8249,771.0019,11824.0
2023-07-12 10:20:00,784.12,784.12,774.88,777.78,10212.0,770.9429,770.9429,761.8582,764.7094,10212.0
2023-07-12 10:30:00,778.32,783.37,778.23,782.75,1600.0,765.2403,770.2055,765.1519,769.5959,1600.0
2023-07-12 10:40:00,783.16,783.16,779.0,779.01,2555.0,769.999,769.999,765.9089,765.9188,2555.0
2023-07-12 10:50:00,778.95,782.16,778.95,780.58,4124.0,765.8598,769.0158,765.8598,767.4624,4124.0
2023-07-12 11:00:00,781.31,781.31,780.11,780.12,1000.0,768.1801,768.1801,767.0003,767.0101,1000.0
2023-07-12 11:10:00,779.67,780.79,779.67,780.14,700.0,766.5677,767.6688,766.5677,767.0298,700.0
2023-07-12 11:20:00,779.36,779.87,778.92,778.92,800.0,766.2629,766.7643,765.8303,765.8303,800.0
2023-07-12 11:30:00,778.38,778.38,777.52,777.59,1578.0,765.2993,765.2993,764.4538,764.5226,1578.0
2023-07-12 11:40:00,775.16,776.7,774.66,776.37,1677.0,762.1335,763.6476,761.6419,763.3231,1677.0
2023-07-12 11:50:00,776.47,776.54,775.34,776.0,1300.0,763.4214,763.4903,762.3104,762.9593,1300.0
2023-07-12 12:00:00,775.46,775.78,774.82,775.36,1290.0,762.4284,762.743,761.7992,762.3301,1290.0
2023-07-12 12:10:00,774.9,775.77,774.74,774.74,4073.0,761.8778,762.7332,761.7205,761.7205,4073.0
2023-07-12 12:20:00,774.75,774.75,773.31,773.32,3186.0,761.7303,761.7303,760.3145,760.3244,3186.0
2023-07-12 12:30:00,773.77,774.82,773.77,774.62,3311.0,760.7668,761.7992,760.7668,761.6025,3311.0
2023-07-12 12:40:00,774.7,775.41,773.62,775.41,3001.0,761.6812,762.3793,760.6193,762.3793,3001.0
2023-07-12 12:50:00,775.39,776.01,775.31,775.48,1082.0,762.3596,762.9692,762.2809,762.4481,1082.0
2023-07-12 13:00:00,775.48,776.0,775.09,775.2,1109.0,762.4481,762.9593,762.0646,762.1728,1109.0
2023-07-12 13:10:00,775.78,776.37,775.39,775.75,3545.0,762.743,763.3231,762.3596,762.7135,3545.0
2023-07-12 13:20:00,775.72,777.43,775.62,777.13,3681.0,762.684,764.3653,762.5857,764.0703,3681.0
2023-07-12 13:30:00,776.59,777.23,776.19,776.19,601.0,763.5394,764.1687,763.1461,763.1461,601.0
2023-07-12 13:40:00,776.51,776.7,776.39,776.45,1621.0,763.4608,763.6476,763.3428,763.4018,1621.0
2023-07-12 13:50:00,776.15,776.5,775.15,775.35,2700.0,763.1068,763.4509,762.1236,762.3203,2700.0
2023-07-12 14:00:00,775.66,775.98,775.47,775.98,1786.0,762.625,762.9397,762.4382,762.9397,1786.0
2023-07-12 14:10:00,776.06,776.9,775.87,776.4,3682.0,763.0183,763.8442,762.8315,763.3526,3682.0
2023-07-12 14:20:00,775.93,776.28,775.47,775.68,2309.0,762.8905,763.2346,762.4382,762.6447,2309.0
2023-07-12 14:30:00,776.16,777.77,775.89,777.77,4494.0,763.1166,764.6996,762.8512,764.6996,4494.0
2023-07-12 14:40:00,778.24,778.35,777.34,777.44,2420.0,765.1617,765.2698,764.2768,764.3751,2420.0
2023-07-12 14:50:00,776.95,777.03,776.27,776.28,1200.0,763.8934,763.972,763.2248,763.2346,1200.0
2023-07-12 15:00:00,776.13,777.88,775.61,777.88,2596.0,763.0872,764.8077,762.5759,764.8077,2596.0
2023-07-12 15:10:00,777.51,778.21,776.9,776.91,1925.0,764.444,765.1322,763.8442,763.854,1925.0
2023-07-12 15:20:00,776.58,777.48,776.31,777.39,3800.0,763.5296,764.4145,763.2641,764.326,3800.0
2023-07-12 15:30:00,777.32,777.9,776.92,777.43,3700.0,764.2572,764.8274,763.8639,764.3653,3700.0
2023-07-12 15:40:00,776.93,777.94,776.27,776.37,8886.0,763.8737,764.8667,763.2248,763.3231,8886.0
2023-07-12 15:50:00,776.13,779.47,775.89,777.9,26800.0,763.0872,766.371,762.8512,764.8274,26800.0
2023-07-13 09:30:00,769.3,773.22,766.07,766.25,11616.0,756.3719,760.2261,753.1962,753.3732,11616.0
2023-07-13 09:40:00,768.02,769.65,765.55,766.82,10424.0,755.1134,756.716,752.6849,753.9336,10424.0
2023-07-13 09:50:00,766.85,770.82,765.97,769.97,13561.0,753.9631,757.8664,753.0979,757.0307,13561.0
2023-07-13 10:00:00,770.98,770.98,765.81,768.85,10232.0,758.0237,758.0237,752.9406,755.9295,10232.0
2023-07-13 10:10:00,767.26,769.95,766.86,768.13,6445.0,754.3662,757.011,753.9729,755.2216,6445.0
2023-07-13 10:20:00,767.02,768.8,764.7,767.33,15160.0,754.1302,755.8803,751.8492,754.435,15160.0
2023-07-13 10:30:00,768.11,769.94,767.11,768.14,10817.0,755.2019,757.0012,754.2187,755.2314,10817.0
2023-07-13 10:40:00,769.09,770.34,767.81,767.82,5036.0,756.1655,757.3945,754.907,754.9168,5036.0
2023-07-13 10:50:00,767.01,767.64,766.61,766.73,3013.0,754.1204,754.7398,753.7271,753.8451,3013.0
2023-07-13 11:00:00,766.88,767.21,766.11,766.72,5120.0,753.9926,754.3171,753.2355,753.8353,5120.0
2023-07-13 11:10:00,767.34,768.9,767.22,768.9,1998.0,754.4449,755.9787,754.3269,755.9787,1998.0
2023-07-13 11:20:00,768.87,769.7,767.94,767.94,1225.0,755.9492,756.7652,755.0348,755.0348,1225.0
2023-07-13 11:30:00,767.69,768.43,767.54,767.87,2451.0,754.789,755.5165,754.6415,754.966,2451.0
2023-07-13 11:40:00,767.44,767.64,767.0,767.14,887.0,754.5432,754.7398,754.1106,754.2482,887.0
2023-07-13 11:50:00,766.79,768.28,766.79,767.7,2800.0,753.9041,755.3691,753.9041,754.7988,2800.0
2023-07-13 12:00:00,767.27,769.06,766.76,768.19,1501.0,754.376,756.136,753.8746,755.2806,1501.0
2023-07-13 12:10:00,768.15,768.3,766.99,768.3,1301.0,755.2413,755.3887,754.1007,755.3887,1301.0
2023-07-13 12:20:00,768.6,768.6,767.91,768.24,500.0,755.6837,755.6837,755.0053,755.3297,500.0
2023-07-13 12:30:00,768.69,768.93,767.41,767.41,3100.0,755.7722,756.0081,754.5137,754.5137,3100.0
2023-07-13 12:40:00,768.18,769.17,766.69,767.19,2529.0,755.2708,756.2441,753.8058,754.2974,2529.0
2023-07-13 12:50:00,767.2,767.2,765.0,766.38,16893.0,754.3072,754.3072,752.1442,753.501,16893.0
2023-07-13 13:00:00,766.7,767.0,763.88,764.77,12184.0,753.8156,754.1106,751.043,751.9181,12184.0
2023-07-13 13:10:00,764.79,767.08,764.79,767.08,1722.0,751.9377,754.1892,751.9377,754.1892,1722.0
2023-07-13 13:20:00,767.19,768.38,766.3,767.51,4647.0,754.2974,755.4674,753.4223,754.612,4647.0
2023-07-13 13:30:00,766.98,768.13,766.89,768.13,6577.0,754.0909,755.2216,754.0024,755.2216,6577.0
2023-07-13 13:40:00,768.13,769.63,768.13,769.22,1101.0,755.2216,756.6964,755.2216,756.2933,1101.0
2023-07-13 13:50:00,768.68,768.99,767.32,767.32,2823.0,755.7623,756.0671,754.4252,754.4252,2823.0
2023-07-13 14:00:00,766.97,767.18,766.12,766.12,900.0,754.0811,754.2876,753.2454,753.2454,900.0
2023-07-13 14:10:00,765.97,766.87,765.96,766.87,500.0,753.0979,753.9828,753.0881,753.9828,500.0
2023-07-13 14:20:00,766.56,767.23,766.2,766.2,2955.0,753.678,754.3367,753.324,753.324,2955.0
2023-07-13 14:30:00,766.56,767.55,766.49,767.55,1617.0,753.678,754.6513,753.6092,754.6513,1617.0
2023-07-13 14:40:00,767.55,767.81,766.95,767.35,2461.0,754.6513,754.907,754.0614,754.4547,2461.0
2023-07-13 14:50:00,768.0,769.26,768.0,769.2,1500.0,755.0938,756.3326,755.0938,756.2736,1500.0
2023-07-13 15:00:00,768.87,768.87,766.24,766.94,5770.0,755.9492,755.9492,753.3634,754.0516,5770.0
2023-07-13 15:10:00,767.01,767.77,765.88,766.14,1518.0,754.1204,754.8676,753.0094,753.265,1518.0
2023-07-13 15:20:00,766.2,766.6,765.23,765.6,2113.0,753.324,753.7173,752.3703,752.7341,2113.0
2023-07-13 15:30:00,765.86,766.33,764.45,765.99,5744.0,752.9897,753.4518,751.6034,753.1176,5744.0
2023-07-13 15:40:00,765.89,766.25,764.84,765.47,6600.0,753.0192,753.3732,751.9869,752.6063,6600.0
2023-07-13 15:50:00,765.05,765.05,761.27,761.56,23944.0,752.1933,752.1933,748.4769,748.762,23944.0
2023-07-14 09:30:00,762.0,762.0,754.85,754.86,4134.0,749.1946,749.1946,742.1648,742.1746,4134.0
2023-07-14 09:40:00,752.15,755.55,750.47,751.58,18111.0,739.5101,742.853,737.8584,738.9497,18111.0
2023-07-14 09:50:00,752.04,753.98,752.04,752.94,4315.0,739.402,741.3094,739.402,740.2869,4315.0
2023-07-14 10:00:00,751.58,757.92,751.57,757.39,3604.0,738.9497,745.1832,738.9399,744.6621,3604.0
2023-07-14 10:10:00,757.46,757.92,755.91,757.3,6113.0,744.7309,745.1832,743.2069,744.5736,6113.0
2023-07-14 10:20:00,757.58,757.58,754.85,754.85,5000.0,744.8489,744.8489,742.1648,742.1648,5000.0
2023-07-14 10:30:00,754.34,754.34,751.99,752.76,6470.0,741.6633,741.6633,739.3528,740.1099,6470.0
2023-07-14 10:40:00,752.94,753.73,752.46,753.58,1500.0,740.2869,741.0636,739.8149,740.9161,1500.0
2023-07-14 10:50:00,753.69,756.08,753.02,756.08,3773.0,741.0243,743.3741,740.3655,743.3741,3773.0
2023-07-14 11:00:00,756.08,757.93,755.32,757.5,1761.0,743.3741,745.193,742.6269,744.7702,1761.0
2023-07-14 11:10:00,757.77,760.09,757.77,759.5,6558.0,745.0357,747.3167,745.0357,746.7366,6558.0
2023-07-14 11:20:00,759.94,760.12,758.93,759.6,3721.0,747.1692,747.3462,746.1762,746.8349,3721.0
2023-07-14 11:30:00,759.05,760.29,759.05,759.37,1802.0,746.2942,747.5133,746.2942,746.6088,1802.0
2023-07-14 11:40:00,759.87,759.87,757.01,757.55,1800.0,747.1004,747.1004,744.2885,744.8194,1800.0
2023-07-14 11:50:00,757.01,757.49,756.8,757.49,1400.0,744.2885,744.7604,744.082,744.7604,1400.0
2023-07-14 12:00:00,757.64,757.64,756.12,757.31,500.0,744.9079,744.9079,743.4134,744.5834,500.0
2023-07-14 12:10:00,756.88,757.01,756.76,757.01,380.0,744.1606,744.2885,744.0427,744.2885,380.0
2023-07-14 12:20:00,756.99,758.69,756.3,758.69,1423.0,744.2688,745.9402,743.5904,745.9402,1423.0
2023-07-14 12:30:00,758.16,760.45,758.16,759.81,1811.0,745.4191,747.6707,745.4191,747.0414,1811.0
2023-07-14 12:40:00,759.51,759.51,759.11,759.12,701.0,746.7464,746.7464,746.3532,746.363,701.0
2023-07-14 12:50:00,758.8,759.15,758.8,759.15,265.0,746.0484,746.3925,746.0484,746.3925,265.0
2023-07-14 13:00:00,759.15,759.37,758.06,758.43,1025.0,746.3925,746.6088,745.3208,745.6846,1025.0
2023-07-14 13:10:00,758.58,760.48,758.57,759.94,1854.0,745.8321,747.7001,745.8222,747.1692,1854.0
2023-07-14 13:20:00,759.35,759.51,759.34,759.45,518.0,746.5891,746.7464,746.5793,746.6875,518.0
2023-07-14 13:30:00,759.43,760.04,759.43,760.04,400.0,746.6678,747.2675,746.6678,747.2675,400.0
2023-07-14 13:40:00,760.04,760.04,760.04,760.04,0.0,747.2675,747.2675,747.2675,747.2675,0.0
2023-07-14 13:50:00,761.13,761.75,760.26,760.27,1209.0,748.3392,748.9488,747.4838,747.4937,1209.0
2023-07-14 14:00:00,760.97,760.97,760.97,760.97,1036.0,748.1819,748.1819,748.1819,748.1819,1036.0
2023-07-14 14:10:00,761.19,763.02,761.19,763.02,1600.0,748.3982,750.1975,748.3982,750.1975,1600.0
2023-07-14 14:20:00,762.89,763.31,762.18,762.18,2120.0,750.0696,750.4826,749.3716,749.3716,2120.0
2023-07-14 14:30:00,762.49,762.83,761.88,762.26,905.0,749.6764,750.0107,749.0766,749.4502,905.0
2023-07-14 14:40:00,762.29,762.29,760.75,760.94,891.0,749.4797,749.4797,747.9656,748.1524,891.0
2023-07-14 14:50:00,760.69,760.75,759.04,759.84,2300.0,747.9066,747.9656,746.2843,747.0709,2300.0
2023-07-14 15:00:00,759.3,760.3,759.07,760.3,2300.0,746.54,747.5232,746.3138,747.5232,2300.0
2023-07-14 15:10:00,760.3,761.54,760.02,761.54,5687.0,747.5232,748.7423,747.2479,748.7423,5687.0
2023-07-14 15:20:00,761.48,761.97,761.21,761.52,1363.0,748.6833,749.1651,748.4179,748.7227,1363.0
2023-07-14 15:30:00,761.27,762.83,761.27,762.64,3125.0,748.4769,750.0107,748.4769,749.8238,3125.0
2023-07-14 15:40:00,762.62,762.86,761.46,761.49,3464.0,749.8042,750.0402,748.6637,748.6932,3464.0
2023-07-14 15:50:00,761.6,763.46,761.41,763.39,19570.0,748.8013,750.6301,748.6145,750.5612,19570.0
2023-07-17 09:30:00,762.97,765.67,760.99,765.67,2963.0,750.1483,752.8029,748.2016,752.8029,2963.0
2023-07-17 09:40:00,765.68,765.89,759.91,763.82,7769.0,752.8128,753.0192,747.1397,750.984,7769.0
2023-07-17 09:50:00,764.69,764.69,762.03,762.03,1000.0,751.8394,751.8394,749.2241,749.2241,1000.0
2023-07-17 10:00:00,762.11,763.1,761.36,762.75,1321.0,749.3028,750.2761,748.5654,749.932,1321.0
2023-07-17 10:10:00,762.08,762.08,760.05,760.05,1726.0,749.2733,749.2733,747.2774,747.2774,1726.0
2023-07-17 10:20:00,760.14,761.37,759.61,760.47,14281.0,747.3659,748.5752,746.8448,747.6903,14281.0
2023-07-17 10:30:00,761.74,763.16,759.58,759.58,1611.0,748.939,750.3351,746.8153,746.8153,1611.0
2023-07-17 10:40:00,759.28,761.21,759.28,760.38,744.0,746.5203,748.4179,746.5203,747.6018,744.0
2023-07-17 10:50:00,759.27,759.27,759.03,759.03,200.0,746.5105,746.5105,746.2745,746.2745,200.0
2023-07-17 11:00:00,759.25,760.15,759.02,759.21,1100.0,746.4908,747.3757,746.2647,746.4515,1100.0
2023-07-17 11:10:00,758.96,760.58,758.51,760.01,5964.0,746.2057,747.7985,745.7633,747.238,5964.0
2023-07-17 11:20:00,760.78,763.04,759.73,763.04,7280.0,747.9951,750.2171,746.9628,750.2171,7280.0
2023-07-17 11:30:00,762.76,763.27,762.1,763.13,800.0,749.9418,750.4433,749.2929,750.3056,800.0
2023-07-17 11:40:00,762.51,763.04,762.51,762.92,1000.0,749.696,750.2171,749.696,750.0991,1000.0
2023-07-17 11:50:00,762.3,763.88,762.3,763.88,2096.0,749.4896,751.043,749.4896,751.043,2096.0
2023-07-17 12:00:00,763.62,763.63,762.69,762.69,925.0,750.7874,750.7972,749.873,749.873,925.0
2023-07-17 12:10:00,762.48,762.72,761.86,761.95,909.0,749.6665,749.9025,749.057,749.1454,909.0
2023-07-17 12:20:00,761.98,762.54,761.87,762.42,1900.0,749.1749,749.7255,749.0668,749.6075,1900.0
2023-07-17 12:30:00,761.97,763.3,761.96,762.7,8879.0,749.1651,750.4728,749.1553,749.8828,8879.0
2023-07-17 12:40:00,762.7,763.57,762.7,763.09,2501.0,749.8828,750.7382,749.8828,750.2663,2501.0
2023-07-17 12:50:00,763.01,763.71,763.01,763.61,700.0,750.1876,750.8759,750.1876,750.7775,700.0
2023-07-17 13:00:00,763.51,765.25,763.32,764.62,3280.0,750.6792,752.39,750.4924,751.7706,3280.0
2023-07-17 13:10:00,765.04,765.04,765.04,765.04,100.0,752.1835,752.1835,752.1835,752.1835,100.0
2023-07-17 13:20:00,764.97,764.98,763.91,763.91,1600.0,752.1147,752.1245,751.0725,751.0725,1600.0
2023-07-17 13:30:00,763.46,763.7,763.39,763.64,500.0,750.6301,750.866,750.5612,750.807,500.0
2023-07-17 13:40:00,764.78,765.62,764.78,765.61,408.0,751.9279,752.7538,751.9279,752.7439,408.0
2023-07-17 13:50:00,765.34,765.5,764.96,764.96,895.0,752.4785,752.6358,752.1049,752.1049,895.0
2023-07-17 14:00:00,765.72,766.27,765.72,766.27,6612.0,752.8521,753.3928,752.8521,753.3928,6612.0
2023-07-17 14:10:00,766.03,766.96,765.86,766.49,1400.0,753.1569,754.0713,752.9897,753.6092,1400.0
2023-07-17 14:20:00,766.55,767.57,766.55,766.94,8600.0,753.6681,754.671,753.6681,754.0516,8600.0
2023-07-17 14:30:00,766.98,766.98,765.15,765.16,1930.0,754.0909,754.0909,752.2917,752.3015,1930.0
2023-07-17 14:40:00,764.54,764.86,763.68,763.86,700.0,751.6919,752.0065,750.8464,751.0233,700.0
2023-07-17 14:50:00,764.17,765.37,764.17,765.3,900.0,751.3281,752.508,751.3281,752.4391,900.0
2023-07-17 15:00:00,764.76,765.92,764.53,765.88,1517.0,751.9082,753.0487,751.6821,753.0094,1517.0
2023-07-17 15:10:00,765.97,765.99,765.08,765.62,2604.0,753.0979,753.1176,752.2228,752.7538,2604.0
2023-07-17 15:20:00,766.3,766.31,764.86,765.62,1655.0,753.4223,753.4322,752.0065,752.7538,1655.0
2023-07-17 15:30:00,764.63,765.38,763.88,764.47,2508.0,751.7804,752.5178,751.043,751.6231,2508.0
2023-07-17 15:40:00,764.35,764.76,763.72,764.64,3546.0,751.5051,751.9082,750.8857,751.7902,3546.0
2023-07-17 15:50:00,764.34,764.49,762.34,763.02,18158.0,751.4953,751.6428,749.5289,750.1975,18158.0
2023-07-18 09:30:00,759.04,763.49,756.76,763.49,4492.0,746.2843,750.6596,744.0427,750.6596,4492.0
2023-07-18 09:40:00,763.34,763.43,760.63,760.63,800.0,750.5121,750.6006,747.8476,747.8476,800.0
2023-07-18 09:50:00,758.79,760.06,758.79,760.06,200.0,746.0385,747.2872,746.0385,747.2872,200.0
2023-07-18 10:00:00,761.43,761.43,758.05,758.73,3777.0,748.6342,748.6342,745.311,745.9796,3777.0
2023-07-18 10:10:00,757.44,757.85,750.51,753.05,14808.0,744.7112,745.1143,737.8977,740.395,14808.0
2023-07-18 10:20:00,753.95,756.83,753.94,756.78,1800.0,741.2799,744.1115,741.2701,744.0623,1800.0
2023-07-18 10:30:00,757.11,759.03,756.46,759.02,3197.0,744.3868,746.2745,743.7477,746.2647,3197.0
2023-07-18 10:40:00,759.08,760.16,758.7,760.09,2919.0,746.3237,747.3855,745.9501,747.3167,2919.0
2023-07-18 10:50:00,760.09,760.71,759.81,759.81,4024.0,747.3167,747.9263,747.0414,747.0414,4024.0
2023-07-18 11:00:00,759.47,759.82,758.39,759.0,1304.0,746.7071,747.0512,745.6453,746.245,1304.0
2023-07-18 11:10:00,759.7,760.45,759.7,760.34,2100.0,746.9333,747.6707,746.9333,747.5625,2100.0
2023-07-18 11:20:00,760.23,760.23,759.65,759.85,500.0,747.4543,747.4543,746.8841,747.0807,500.0
2023-07-18 11:30:00,759.35,759.35,757.43,757.43,407.0,746.5891,746.5891,744.7014,744.7014,407.0
2023-07-18 11:40:00,758.19,758.2,757.08,757.46,4657.0,745.4486,745.4585,744.3573,744.7309,4657.0
2023-07-18 11:50:00,757.38,758.48,757.12,758.07,3564.0,744.6522,745.7338,744.3966,745.3306,3564.0
2023-07-18 12:00:00,758.52,758.75,757.35,757.36,1700.0,745.7731,745.9992,744.6227,744.6326,1700.0
2023-07-18 12:10:00,757.54,757.64,756.36,756.36,3290.0,744.8096,744.9079,743.6494,743.6494,3290.0
2023-07-18 12:20:00,756.0,756.81,755.57,756.81,4639.0,743.2954,744.0918,742.8727,744.0918,4639.0
2023-07-18 12:30:00,756.16,756.94,755.9,756.94,2704.0,743.4527,744.2196,743.1971,744.2196,2704.0
2023-07-18 12:40:00,757.89,758.0,757.89,758.0,200.0,745.1537,745.2618,745.1537,745.2618,200.0
2023-07-18 12:50:00,759.11,759.86,759.1,759.86,400.0,746.3532,747.0906,746.3433,747.0906,400.0
2023-07-18 13:00:00,759.57,759.97,759.55,759.56,999.0,746.8054,747.1987,746.7858,746.7956,999.0
2023-07-18 13:10:00,759.77,760.67,759.77,760.67,719.0,747.0021,747.887,747.0021,747.887,719.0
2023-07-18 13:20:00,759.53,759.53,758.99,758.99,375.0,746.7661,746.7661,746.2352,746.2352,375.0
2023-07-18 13:30:00,757.06,757.06,756.57,756.57,409.0,744.3376,744.3376,743.8559,743.8559,409.0
2023-07-18 13:40:00,756.25,756.75,755.91,756.75,2300.0,743.5412,744.0328,743.2069,744.0328,2300.0
2023-07-18 13:50:00,757.38,757.38,756.57,756.57,400.0,744.6522,744.6522,743.8559,743.8559,400.0
2023-07-18 14:00:00,756.88,758.86,756.87,758.86,1719.0,744.1606,746.1074,744.1508,746.1074,1719.0
2023-07-18 14:10:00,759.18,759.46,757.93,758.24,1840.0,746.422,746.6973,745.193,745.4978,1840.0
2023-07-18 14:20:00,758.46,758.73,758.46,758.73,200.0,745.7141,745.9796,745.7141,745.9796,200.0
2023-07-18 14:30:00,758.81,759.09,757.87,758.43,1547.0,746.0582,746.3335,745.134,745.6846,1547.0
2023-07-18 14:40:00,758.05,758.67,757.71,757.72,1736.0,745.311,745.9206,744.9767,744.9865,1736.0
2023-07-18 14:50:00,757.73,758.93,757.68,758.93,1401.0,744.9964,746.1762,744.9472,746.1762,1401.0
2023-07-18 15:00:00,758.57,759.49,758.56,759.49,589.0,745.8222,746.7268,745.8124,746.7268,589.0
2023-07-18 15:10:00,759.46,760.04,758.4,759.05,2900.0,746.6973,747.2675,745.6551,746.2942,2900.0
2023-07-18 15:20:00,759.1,759.65,758.51,758.51,3788.0,746.3433,746.8841,745.7633,745.7633,3788.0
2023-07-18 15:30:00,758.69,759.19,758.01,758.73,3453.0,745.9402,746.4318,745.2717,745.9796,3453.0
2023-07-18 15:40:00,758.92,759.88,758.19,758.19,6761.0,746.1664,747.1102,745.4486,745.4486,6761.0
2023-07-18 15:50:00,758.81,760.52,757.7,760.32,24407.0,746.0582,747.7395,744.9669,747.5428,24407.0
2023-07-19 09:30:00,757.74,762.19,757.74,761.16,4456.0,745.0062,749.3814,745.0062,748.3687,4456.0
2023-07-19 09:40:00,758.6,760.43,758.25,758.95,4791.0,745.8517,747.651,745.5076,746.1959,4791.0
2023-07-19 09:50:00,759.81,763.75,758.75,763.75,15756.0,747.0414,750.9152,745.9992,750.9152,15756.0
2023-07-19 10:00:00,765.0,767.18,763.57,767.18,5408.0,752.1442,754.2876,750.7382,754.2876,5408.0
2023-07-19 10:10:00,766.07,767.65,763.12,763.12,5286.0,753.1962,754.7497,750.2958,750.2958,5286.0
2023-07-19 10:20:00,762.99,765.14,762.55,763.16,3070.0,750.168,752.2818,749.7354,750.3351,3070.0
2023-07-19 10:30:00,762.99,762.99,762.32,762.32,2700.0,750.168,750.168,749.5092,749.5092,2700.0
2023-07-19 10:40:00,761.38,763.51,761.0,761.0,4027.0,748.585,750.6792,748.2114,748.2114,4027.0
2023-07-19 10:50:00,762.27,762.91,760.36,762.71,6869.0,749.4601,750.0893,747.5822,749.8927,6869.0
2023-07-19 11:00:00,762.7,764.85,762.42,762.91,3871.0,749.8828,751.9967,749.6075,750.0893,3871.0
2023-07-19 11:10:00,763.47,764.37,762.69,764.31,1232.0,750.6399,751.5248,749.873,751.4658,1232.0
2023-07-19 11:20:00,763.76,764.48,762.91,763.16,600.0,750.925,751.6329,750.0893,750.3351,600.0
2023-07-19 11:30:00,763.12,764.79,762.89,762.89,854.0,750.2958,751.9377,750.0696,750.0696,854.0
2023-07-19 11:40:00,763.45,763.45,763.3,763.3,200.0,750.6202,750.6202,750.4728,750.4728,200.0
2023-07-19 11:50:00,763.66,764.74,763.05,764.74,6400.0,750.8267,751.8886,750.227,751.8886,6400.0
2023-07-19 12:00:00,765.31,765.31,763.18,763.22,4780.0,752.449,752.449,750.3548,750.3941,4780.0
2023-07-19 12:10:00,764.05,764.35,764.04,764.32,800.0,751.2102,751.5051,751.2003,751.4756,800.0
2023-07-19 12:20:00,763.77,765.47,763.77,764.88,4916.0,750.9349,752.6063,750.9349,752.0262,4916.0
2023-07-19 12:30:00,765.56,765.86,764.09,764.29,2850.0,752.6948,752.9897,751.2495,751.4461,2850.0
2023-07-19 12:40:00,764.55,766.49,764.55,765.79,1463.0,751.7018,753.6092,751.7018,752.9209,1463.0
2023-07-19 12:50:00,766.14,767.23,764.48,766.92,1406.0,753.265,754.3367,751.6329,754.0319,1406.0
2023-07-19 13:00:00,767.27,770.21,767.24,768.96,5052.0,754.376,757.2666,754.3465,756.0376,5052.0
2023-07-19 13:10:00,769.0,769.96,768.41,768.99,4800.0,756.077,757.0208,755.4969,756.0671,4800.0
2023-07-19 13:20:00,769.28,769.28,767.02,767.3,3813.0,756.3523,756.3523,754.1302,754.4055,3813.0
2023-07-19 13:30:00,767.17,767.32,766.39,766.95,600.0,754.2777,754.4252,753.5108,754.0614,600.0
2023-07-19 13:40:00,766.61,766.98,766.25,766.25,500.0,753.7271,754.0909,753.3732,753.3732,500.0
2023-07-19 13:50:00,766.56,766.57,765.9,765.91,936.0,753.678,753.6878,753.0291,753.0389,936.0
2023-07-19 14:00:00,766.47,766.84,764.39,764.39,1625.0,753.5895,753.9533,751.5444,751.5444,1625.0
2023-07-19 14:10:00,763.6,764.94,763.35,764.63,1200.0,750.7677,752.0852,750.5219,751.7804,1200.0
2023-07-19 14:20:00,764.15,764.74,763.65,764.01,4225.0,751.3085,751.8886,750.8169,751.1708,4225.0
2023-07-19 14:30:00,764.0,764.44,763.93,764.44,1087.0,751.161,751.5936,751.0922,751.5936,1087.0
2023-07-19 14:40:00,764.86,764.86,763.45,763.82,1101.0,752.0065,752.0065,750.6202,750.984,1101.0
2023-07-19 14:50:00,763.37,765.02,762.95,764.47,3605.0,750.5416,752.1639,750.1286,751.6231,3605.0
2023-07-19 15:00:00,764.04,766.85,763.49,765.6,7540.0,751.2003,753.9631,750.6596,752.7341,7540.0
2023-07-19 15:10:00,765.35,766.54,765.35,765.47,1923.0,752.4883,753.6583,752.4883,752.6063,1923.0
2023-07-19 15:20:00,765.32,765.32,763.77,764.6,1705.0,752.4588,752.4588,750.9349,751.7509,1705.0
2023-07-19 15:30:00,764.37,765.3,764.37,764.95,4314.0,751.5248,752.4391,751.5248,752.095,4314.0
2023-07-19 15:40:00,765.27,766.11,765.24,765.71,2120.0,752.4097,753.2355,752.3802,752.8423,2120.0
2023-07-19 15:50:00,765.77,767.23,765.59,766.81,18781.0,752.9013,754.3367,752.7243,753.9238,18781.0
2023-07-20 09:30:00,769.9,769.9,759.47,759.47,7566.0,756.9618,756.9618,746.7071,746.7071,7566.0
2023-07-20 09:40:00,758.33,761.14,757.64,761.14,2821.0,745.5863,748.3491,744.9079,748.3491,2821.0
2023-07-20 09:50:00,761.35,763.0,760.68,761.0,5993.0,748.5555,750.1778,747.8968,748.2114,5993.0
2023-07-20 10:00:00,762.26,762.57,759.37,761.33,4100.0,749.4502,749.755,746.6088,748.5359,4100.0
2023-07-20 10:10:00,760.43,760.62,758.95,760.08,1819.0,747.651,747.8378,746.1959,747.3069,1819.0
2023-07-20 10:20:00,760.03,761.5,759.52,760.79,4279.0,747.2577,748.703,746.7563,748.0049,4279.0
2023-07-20 10:30:00,760.83,761.12,759.8,761.12,8296.0,748.0443,748.3294,747.0316,748.3294,8296.0
2023-07-20 10:40:00,760.76,763.56,760.63,763.0,3586.0,747.9754,750.7284,747.8476,750.1778,3586.0
2023-07-20 10:50:00,763.49,765.87,763.49,764.69,2788.0,750.6596,752.9996,750.6596,751.8394,2788.0
2023-07-20 11:00:00,764.64,764.99,763.59,764.8,3243.0,751.7902,752.1344,750.7579,751.9476,3243.0
2023-07-20 11:10:00,764.8,764.8,763.87,764.25,1360.0,751.9476,751.9476,751.0332,751.4068,1360.0
2023-07-20 11:20:00,764.1,764.31,762.92,763.15,3289.0,751.2593,751.4658,750.0991,750.3253,3289.0
2023-07-20 11:30:00,763.65,765.0,763.65,765.0,698.0,750.8169,752.1442,750.8169,752.1442,698.0
2023-07-20 11:40:00,765.86,766.24,764.92,765.45,904.0,752.9897,753.3634,752.0655,752.5866,904.0
2023-07-20 11:50:00,764.88,764.88,763.67,763.7,1050.0,752.0262,752.0262,750.8365,750.866,1050.0
2023-07-20 12:00:00,763.87,765.01,763.87,765.01,797.0,751.0332,752.154,751.0332,752.154,797.0
2023-07-20 12:10:00,765.55,766.0,764.65,764.65,1300.0,752.6849,753.1274,751.8001,751.8001,1300.0
2023-07-20 12:20:00,764.65,764.78,763.2,764.21,900.0,751.8001,751.9279,750.3744,751.3675,900.0
2023-07-20 12:30:00,763.94,764.12,763.08,763.08,800.0,751.102,751.279,750.2565,750.2565,800.0
2023-07-20 12:40:00,764.64,764.64,764.5,764.5,1300.0,751.7902,751.7902,751.6526,751.6526,1300.0
2023-07-20 12:50:00,764.5,764.5,763.58,763.97,2700.0,751.6526,751.6526,750.7481,751.1315,2700.0
2023-07-20 13:00:00,763.66,763.79,763.64,763.76,601.0,750.8267,750.9545,750.807,750.925,601.0
2023-07-20 13:10:00,764.29,764.29,763.32,763.32,1201.0,751.4461,751.4461,750.4924,750.4924,1201.0
2023-07-20 13:20:00,763.64,764.5,763.64,764.08,1100.0,750.807,751.6526,750.807,751.2397,1100.0
2023-07-20 13:30:00,764.24,764.24,763.47,763.47,301.0,751.397,751.397,750.6399,750.6399,301.0
2023-07-20 13:40:00,762.24,763.59,762.24,763.59,704.0,749.4306,750.7579,749.4306,750.7579,704.0
2023-07-20 13:50:00,763.25,763.56,762.68,762.72,901.0,750.4236,750.7284,749.8632,749.9025,901.0
2023-07-20 14:00:00,762.78,763.2,762.39,763.2,1538.0,749.9615,750.3744,749.5781,750.3744,1538.0
2023-07-20 14:10:00,762.91,763.04,761.73,761.73,830.0,750.0893,750.2171,748.9291,748.9291,830.0
2023-07-20 14:20:00,761.73,762.87,761.41,761.41,1363.0,748.9291,750.05,748.6145,748.6145,1363.0
2023-07-20 14:30:00,761.31,764.5,761.3,764.5,2388.0,748.5162,751.6526,748.5064,751.6526,2388.0
2023-07-20 14:40:00,764.32,766.85,764.2,766.84,10154.0,751.4756,753.9631,751.3576,753.9533,10154.0
2023-07-20 14:50:00,767.0,768.5,766.91,767.14,8086.0,754.1106,755.5854,754.0221,754.2482,8086.0
2023-07-20 15:00:00,766.75,767.8,766.44,766.48,2634.0,753.8648,754.8971,753.56,753.5993,2634.0
2023-07-20 15:10:00,766.22,766.22,765.46,765.61,8426.0,753.3437,753.3437,752.5965,752.7439,8426.0
2023-07-20 15:20:00,765.71,765.71,764.27,765.31,3012.0,752.8423,752.8423,751.4265,752.449,3012.0
2023-07-20 15:30:00,765.31,766.2,764.61,764.99,12354.0,752.449,753.324,751.7607,752.1344,12354.0
2023-07-20 15:40:00,764.89,765.42,764.26,764.53,5853.0,752.036,752.5571,751.4166,751.6821,5853.0
2023-07-20 15:50:00,764.79,767.2,764.79,766.75,38436.0,751.9377,754.3072,751.9377,753.8648,38436.0
2023-07-21 09:30:00,769.58,769.58,766.86,769.47,6723.0,756.6472,756.6472,753.9729,756.5391,6723.0
2023-07-21 09:40:00,769.5,769.5,767.34,767.94,2402.0,756.5686,756.5686,754.4449,755.0348,2402.0
2023-07-21 09:50:00,769.4,769.5,767.83,769.41,2537.0,756.4702,756.5686,754.9266,756.4801,2537.0
2023-07-21 10:00:00,769.5,771.01,769.5,770.5,5256.0,756.5686,758.0532,756.5686,757.5518,5256.0
2023-07-21 10:10:00,770.5,771.96,769.73,771.32,5810.0,757.5518,758.9872,756.7947,758.358,5810.0
2023-07-21 10:20:00,772.39,772.91,770.66,771.22,3641.0,759.41,759.9213,757.7091,758.2597,3641.0
2023-07-21 10:30:00,770.58,771.17,770.17,770.34,3819.0,757.6304,758.2105,757.2273,757.3945,3819.0
2023-07-21 10:40:00,770.08,770.08,769.4,769.95,1100.0,757.1388,757.1388,756.4702,757.011,1100.0
2023-07-21 10:50:00,769.88,771.0,769.0,770.51,3727.0,756.9422,758.0434,756.077,757.5616,3727.0
2023-07-21 11:00:00,770.57,771.84,770.1,771.84,2546.0,757.6206,758.8692,757.1585,758.8692,2546.0
2023-07-21 11:10:00,772.85,772.85,771.04,771.57,1150.0,759.8623,759.8623,758.0827,758.6038,1150.0
2023-07-21 11:20:00,771.45,771.45,770.72,771.21,600.0,758.4858,758.4858,757.7681,758.2498,600.0
2023-07-21 11:30:00,771.75,771.75,770.39,770.78,2100.0,758.7808,758.7808,757.4436,757.8271,2100.0
2023-07-21 11:40:00,771.11,771.11,768.98,769.02,1900.0,758.1515,758.1515,756.0573,756.0966,1900.0
2023-07-21 11:50:00,769.1,769.33,767.91,768.95,1737.0,756.1753,756.4014,755.0053,756.0278,1737.0
2023-07-21 12:00:00,769.47,769.61,768.35,768.42,1395.0,756.5391,756.6767,755.4379,755.5067,1395.0
2023-07-21 12:10:00,768.55,769.68,768.55,769.63,6321.0,755.6345,756.7455,755.6345,756.6964,6321.0
2023-07-21 12:20:00,768.61,768.61,767.3,767.3,800.0,755.6935,755.6935,754.4055,754.4055,800.0
2023-07-21 12:30:00,766.84,766.84,765.49,766.63,2546.0,753.9533,753.9533,752.626,753.7468,2546.0
2023-07-21 12:40:00,766.27,767.58,766.14,766.57,1600.0,753.3928,754.6808,753.265,753.6878,1600.0
2023-07-21 12:50:00,766.85,767.3,766.85,767.3,400.0,753.9631,754.4055,753.9631,754.4055,400.0
2023-07-21 13:00:00,767.02,767.69,767.02,767.69,1100.0,754.1302,754.789,754.1302,754.789,1100.0
2023-07-21 13:10:00,767.9,767.9,767.39,767.63,884.0,754.9955,754.9955,754.494,754.73,884.0
2023-07-21 13:20:00,767.09,767.69,766.94,767.69,1317.0,754.1991,754.789,754.0516,754.789,1317.0
2023-07-21 13:30:00,767.93,768.61,767.71,768.05,900.0,755.025,755.6935,754.8086,755.1429,900.0
2023-07-21 13:40:00,767.73,768.29,767.73,768.29,400.0,754.8283,755.3789,754.8283,755.3789,400.0
2023-07-21 13:50:00,767.93,768.23,766.87,767.58,1373.0,755.025,755.3199,753.9828,754.6808,1373.0
2023-07-21 14:00:00,767.61,767.94,767.26,767.94,600.0,754.7103,755.0348,754.3662,755.0348,600.0
2023-07-21 14:10:00,768.04,768.04,766.77,767.61,2400.0,755.1331,755.1331,753.8844,754.7103,2400.0
2023-07-21 14:20:00,767.49,769.05,767.01,769.05,2689.0,754.5923,756.1261,754.1204,756.1261,2689.0
2023-07-21 14:30:00,768.62,768.97,768.41,768.58,500.0,755.7034,756.0475,755.4969,755.664,500.0
2023-07-21 14:40:00,768.71,769.35,768.71,768.94,900.0,755.7918,756.4211,755.7918,756.018,900.0
2023-07-21 14:50:00,769.32,769.76,768.68,769.58,3900.0,756.3916,756.8242,755.7623,756.6472,3900.0
2023-07-21 15:00:00,769.07,769.8,768.7,769.44,4407.0,756.1458,756.8635,755.782,756.5096,4407.0
2023-07-21 15:10:00,769.44,769.94,768.58,769.94,11910.0,756.5096,757.0012,755.664,757.0012,11910.0
2023-07-21 15:20:00,768.45,769.16,768.36,768.74,1835.0,755.5362,756.2343,755.4477,755.8213,1835.0
2023-07-21 15:30:00,769.4,769.59,769.18,769.5,5919.0,756.4702,756.6571,756.2539,756.5686,5919.0
2023-07-21 15:40:00,768.78,769.15,768.57,768.98,2913.0,755.8607,756.2244,755.6542,756.0573,2913.0
2023-07-21 15:50:00,769.0,770.49,768.59,769.0,27539.0,756.077,757.5419,755.6739,756.077,27539.0
2023-07-24 09:30:00,770.54,777.86,769.53,777.86,8946.0,757.5911,764.7881,756.5981,764.7881,8946.0
2023-07-24 09:40:00,776.52,776.77,773.36,773.58,3114.0,763.4706,763.7164,760.3637,760.58,3114.0
2023-07-24 09:50:00,773.78,773.78,771.54,772.32,1600.0,760.7766,760.7766,758.5743,759.3412,1600.0
2023-07-24 10:00:00,772.83,772.83,771.5,772.2,1600.0,759.8426,759.8426,758.535,759.2232,1600.0
2023-07-24 10:10:00,770.11,770.11,770.07,770.07,200.0,757.1683,757.1683,757.129,757.129,200.0
2023-07-24 10:20:00,770.0,770.45,768.81,770.45,2622.0,757.0602,757.5026,755.8902,757.5026,2622.0
2023-07-24 10:30:00,769.94,770.18,767.36,767.36,2177.0,757.0012,757.2371,754.4645,754.4645,2177.0
2023-07-24 10:40:00,767.14,768.89,767.14,767.86,600.0,754.2482,755.9688,754.2482,754.9561,600.0
2023-07-24 10:50:00,767.78,768.79,767.74,768.26,1182.0,754.8775,755.8705,754.8381,755.3494,1182.0
2023-07-24 11:00:00,768.44,769.29,767.92,768.58,7316.0,755.5264,756.3621,755.0151,755.664,7316.0
2023-07-24 11:10:00,768.98,769.21,768.81,769.0,2976.0,756.0573,756.2834,755.8902,756.077,2976.0
2023-07-24 11:20:00,769.28,769.39,768.51,769.38,1100.0,756.3523,756.4604,755.5952,756.4506,1100.0
2023-07-24 11:30:00,769.03,769.03,768.59,768.59,492.0,756.1065,756.1065,755.6739,755.6739,492.0
2023-07-24 11:40:00,768.96,769.0,768.58,768.96,1116.0,756.0376,756.077,755.664,756.0376,1116.0
2023-07-24 11:50:00,769.1,770.06,769.1,769.86,869.0,756.1753,757.1192,756.1753,756.9225,869.0
2023-07-24 12:00:00,770.43,770.43,769.76,769.86,1329.0,757.4829,757.4829,756.8242,756.9225,1329.0
2023-07-24 12:10:00,769.01,769.49,769.0,769.49,400.0,756.0868,756.5587,756.077,756.5587,400.0
2023-07-24 12:20:00,769.32,769.32,768.46,768.89,600.0,756.3916,756.3916,755.546,755.9688,600.0
2023-07-24 12:30:00,768.98,769.43,768.98,769.43,400.0,756.0573,756.4997,756.0573,756.4997,400.0
2023-07-24 12:40:00,769.81,770.3,769.81,769.88,909.0,756.8734,757.3551,756.8734,756.9422,909.0
2023-07-24 12:50:00,769.93,771.28,769.93,771.28,4263.0,756.9913,758.3187,756.9913,758.3187,4263.0
2023-07-24 13:00:00,771.09,771.09,770.01,770.67,700.0,758.1318,758.1318,757.07,757.7189,700.0
2023-07-24 13:10:00,770.85,771.68,770.85,771.65,1131.0,757.8959,758.7119,757.8959,758.6824,1131.0
2023-07-24 13:20:00,771.65,771.65,771.65,771.65,0.0,758.6824,758.6824,758.6824,758.6824,0.0
2023-07-24 13:30:00,771.12,771.63,770.53,771.63,1133.0,758.1613,758.6628,757.5813,758.6628,1133.0
2023-07-24 13:40:00,771.47,772.0,770.93,770.93,1573.0,758.5055,759.0266,757.9745,757.9745,1573.0
2023-07-24 13:50:00,770.91,772.74,770.85,772.74,1100.0,757.9549,759.7541,757.8959,759.7541,1100.0
2023-07-24 14:00:00,772.89,773.23,772.78,773.23,911.0,759.9016,760.2359,759.7934,760.2359,911.0
2023-07-24 14:10:00,773.94,774.56,773.01,773.63,3066.0,760.934,761.5435,760.0196,760.6292,3066.0
2023-07-24 14:20:00,773.01,773.47,772.62,772.65,946.0,760.0196,760.4719,759.6361,759.6656,946.0
2023-07-24 14:30:00,772.01,773.3,771.87,771.88,2407.0,759.0364,760.3047,758.8987,758.9086,2407.0
2023-07-24 14:40:00,771.88,771.88,771.87,771.88,100.0,758.9086,758.9086,758.8987,758.9086,100.0
2023-07-24 14:50:00,772.13,774.88,772.13,774.88,5853.0,759.1544,761.8582,759.1544,761.8582,5853.0
2023-07-24 15:00:00,774.88,775.38,773.87,774.71,5019.0,761.8582,762.3498,760.8651,761.691,5019.0
2023-07-24 15:10:00,774.68,775.0,774.16,774.54,2055.0,761.6615,761.9761,761.1503,761.5239,2055.0
2023-07-24 15:20:00,774.63,775.79,773.95,773.95,5522.0,761.6124,762.7529,760.9438,760.9438,5522.0
2023-07-24 15:30:00,774.66,775.26,773.64,773.68,4773.0,761.6419,762.2318,760.639,760.6783,4773.0
2023-07-24 15:40:00,773.57,773.85,772.37,772.37,4213.0,760.5702,760.8455,759.3903,759.3903,4213.0
2023-07-24 15:50:00,772.54,772.54,769.24,769.27,19987.0,759.5575,759.5575,756.3129,756.3424,19987.0
2023-07-25 09:30:00,767.1,768.71,765.0,768.71,7569.0,754.2089,755.7918,752.1442,755.7918,7569.0
2023-07-25 09:40:00,769.79,769.79,764.5,766.18,2117.0,756.8537,756.8537,751.6526,753.3044,2117.0
2023-07-25 09:50:00,766.53,767.09,765.2,766.2,1400.0,753.6485,754.1991,752.3408,753.324,1400.0
2023-07-25 10:00:00,766.48,766.98,766.48,766.98,600.0,753.5993,754.0909,753.5993,754.0909,600.0
2023-07-25 10:10:00,768.29,768.33,767.25,767.37,1110.0,755.3789,755.4182,754.3564,754.4744,1110.0
2023-07-25 10:20:00,767.68,769.39,767.68,768.03,3628.0,754.7792,756.4604,754.7792,755.1233,3628.0
2023-07-25 10:30:00,767.36,767.45,766.85,767.45,1350.0,754.4645,754.553,753.9631,754.553,1350.0
2023-07-25 10:40:00,766.67,766.86,765.14,765.14,5380.0,753.7861,753.9729,752.2818,752.2818,5380.0
2023-07-25 10:50:00,766.27,766.32,765.97,765.98,300.0,753.3928,753.442,753.0979,753.1077,300.0
2023-07-25 11:00:00,766.13,767.73,766.07,767.14,916.0,753.2552,754.8283,753.1962,754.2482,916.0
2023-07-25 11:10:00,767.33,767.33,767.33,767.33,100.0,754.435,754.435,754.435,754.435,100.0
2023-07-25 11:20:00,767.67,768.44,767.5,767.79,1500.0,754.7693,755.5264,754.6022,754.8873,1500.0
2023-07-25 11:30:00,767.84,769.51,767.82,769.1,1000.0,754.9365,756.5784,754.9168,756.1753,1000.0
2023-07-25 11:40:00,768.96,769.13,768.79,769.13,400.0,756.0376,756.2048,755.8705,756.2048,400.0
2023-07-25 11:50:00,769.26,769.27,768.55,768.61,600.0,756.3326,756.3424,755.6345,755.6935,600.0
2023-07-25 12:00:00,769.07,769.24,769.05,769.24,300.0,756.1458,756.3129,756.1261,756.3129,300.0
2023-07-25 12:10:00,769.44,769.44,769.23,769.23,506.0,756.5096,756.5096,756.3031,756.3031,506.0
2023-07-25 12:20:00,769.98,770.1,769.59,769.59,500.0,757.0405,757.1585,756.6571,756.6571,500.0
2023-07-25 12:30:00,769.51,769.62,768.3,768.31,400.0,756.5784,756.6866,755.3887,755.3986,400.0
2023-07-25 12:40:00,768.22,768.42,767.98,767.98,300.0,755.3101,755.5067,755.0741,755.0741,300.0
2023-07-25 12:50:00,767.98,767.98,767.98,767.98,100.0,755.0741,755.0741,755.0741,755.0741,100.0
2023-07-25 13:00:00,767.99,768.08,767.81,768.08,916.0,755.0839,755.1724,754.907,755.1724,916.0
2023-07-25 13:10:00,768.08,768.08,768.08,768.08,0.0,755.1724,755.1724,755.1724,755.1724,0.0
2023-07-25 13:20:00,768.66,769.28,768.64,769.28,600.0,755.7427,756.3523,755.723,756.3523,600.0
2023-07-25 13:30:00,769.28,769.28,769.28,769.28,0.0,756.3523,756.3523,756.3523,756.3523,0.0
2023-07-25 13:40:00,769.08,769.34,769.08,769.34,707.0,756.1556,756.4113,756.1556,756.4113,707.0
2023-07-25 13:50:00,769.14,769.14,768.77,769.04,300.0,756.2146,756.2146,755.8508,756.1163,300.0
2023-07-25 14:00:00,768.73,769.19,768.73,768.75,400.0,755.8115,756.2638,755.8115,755.8312,400.0
2023-07-25 14:10:00,769.16,769.87,768.86,769.21,637.0,756.2343,756.9323,755.9393,756.2834,637.0
2023-07-25 14:20:00,769.07,769.25,769.07,769.15,400.0,756.1458,756.3228,756.1458,756.2244,400.0
2023-07-25 14:30:00,769.05,770.45,768.86,770.28,2048.0,756.1261,757.5026,755.9393,757.3355,2048.0
2023-07-25 14:40:00,770.04,770.79,769.79,770.58,2695.0,757.0995,757.8369,756.8537,757.6304,2695.0
2023-07-25 14:50:00,770.33,770.33,768.56,768.56,994.0,757.3846,757.3846,755.6444,755.6444,994.0
2023-07-25 15:00:00,768.02,768.92,767.85,768.92,1425.0,755.1134,755.9983,754.9463,755.9983,1425.0
2023-07-25 15:10:00,769.03,769.03,768.31,768.33,1110.0,756.1065,756.1065,755.3986,755.4182,1110.0
2023-07-25 15:20:00,768.8,768.9,768.39,768.66,1900.0,755.8803,755.9787,755.4772,755.7427,1900.0
2023-07-25 15:30:00,768.72,768.74,767.93,768.24,1528.0,755.8017,755.8213,755.025,755.3297,1528.0
2023-07-25 15:40:00,767.92,768.0,766.27,766.76,14503.0,755.0151,755.0938,753.3928,753.8746,14503.0
2023-07-25 15:50:00,766.78,768.93,766.4,766.93,14315.0,753.8943,756.0081,753.5207,754.0418,14315.0
2023-07-26 09:30:00,759.53,764.01,759.53,763.87,4028.0,746.7661,751.1708,746.7661,751.0332,4028.0
2023-07-26 09:40:00,764.65,765.56,761.99,762.0,930.0,751.8001,752.6948,749.1848,749.1946,930.0
2023-07-26 09:50:00,762.71,764.55,761.33,761.91,1935.0,749.8927,751.7018,748.5359,749.1061,1935.0
2023-07-26 10:00:00,762.89,762.89,762.18,762.74,332.0,750.0696,750.0696,749.3716,749.9222,332.0
2023-07-26 10:10:00,761.91,762.62,761.9,762.62,1602.0,749.1061,749.8042,749.0963,749.8042,1602.0
2023-07-26 10:20:00,761.79,763.21,761.09,763.12,2478.0,748.9881,750.3843,748.2999,750.2958,2478.0
2023-07-26 10:30:00,763.87,763.87,762.93,763.59,1200.0,751.0332,751.0332,750.109,750.7579,1200.0
2023-07-26 10:40:00,763.1,763.1,760.65,761.08,1706.0,750.2761,750.2761,747.8673,748.2901,1706.0
2023-07-26 10:50:00,760.51,760.79,759.18,760.79,2579.0,747.7296,748.0049,746.422,748.0049,2579.0
2023-07-26 11:00:00,762.3,764.64,761.83,764.47,1062.0,749.4896,751.7902,749.0275,751.6231,1062.0
2023-07-26 11:10:00,764.07,765.44,763.48,764.71,3504.0,751.2298,752.5768,750.6497,751.8591,3504.0
2023-07-26 11:20:00,765.13,765.14,762.93,763.41,931.0,752.272,752.2818,750.109,750.5809,931.0
2023-07-26 11:30:00,762.6,763.12,762.6,762.81,800.0,749.7845,750.2958,749.7845,749.991,800.0
2023-07-26 11:40:00,762.94,764.23,762.94,764.23,800.0,750.1188,751.3871,750.1188,751.3871,800.0
2023-07-26 11:50:00,764.79,765.46,764.73,765.45,658.0,751.9377,752.5965,751.8787,752.5866,658.0
2023-07-26 12:00:00,765.26,765.43,765.26,765.35,600.0,752.3998,752.567,752.3998,752.4883,600.0
2023-07-26 12:10:00,765.86,766.58,765.71,766.11,1302.0,752.9897,753.6976,752.8423,753.2355,1302.0
2023-07-26 12:20:00,766.26,766.66,766.21,766.66,1629.0,753.383,753.7763,753.3339,753.7763,1629.0
2023-07-26 12:30:00,766.14,766.51,766.04,766.45,1241.0,753.265,753.6288,753.1667,753.5698,1241.0
2023-07-26 12:40:00,766.4,766.4,765.28,765.28,1206.0,753.5207,753.5207,752.4195,752.4195,1206.0
2023-07-26 12:50:00,765.82,766.82,765.14,766.82,1802.0,752.9504,753.9336,752.2818,753.9336,1802.0
2023-07-26 13:00:00,765.64,765.64,764.99,765.5,1500.0,752.7734,752.7734,752.1344,752.6358,1500.0
2023-07-26 13:10:00,765.89,766.8,765.89,766.8,900.0,753.0192,753.9139,753.0192,753.9139,900.0
2023-07-26 13:20:00,766.79,766.79,765.36,765.36,1416.0,753.9041,753.9041,752.4981,752.4981,1416.0
2023-07-26 13:30:00,765.22,765.44,764.59,764.92,810.0,752.3605,752.5768,751.7411,752.0655,810.0
2023-07-26 13:40:00,764.98,765.93,764.9,764.97,1502.0,752.1245,753.0586,752.0459,752.1147,1502.0
2023-07-26 13:50:00,765.35,765.83,765.25,765.83,600.0,752.4883,752.9602,752.39,752.9602,600.0
2023-07-26 14:00:00,765.19,766.06,765.08,765.19,1801.0,752.331,753.1864,752.2228,752.331,1801.0
2023-07-26 14:10:00,765.65,765.77,764.98,765.55,2073.0,752.7833,752.9013,752.1245,752.6849,2073.0
2023-07-26 14:20:00,765.56,766.66,765.47,766.63,1600.0,752.6948,753.7763,752.6063,753.7468,1600.0
2023-07-26 14:30:00,765.71,767.27,765.13,766.64,2240.0,752.8423,754.376,752.272,753.7566,2240.0
2023-07-26 14:40:00,767.91,768.86,766.97,767.13,1675.0,755.0053,755.9393,754.0811,754.2384,1675.0
2023-07-26 14:50:00,766.64,767.2,764.83,765.05,5861.0,753.7566,754.3072,751.977,752.1933,5861.0
2023-07-26 15:00:00,764.66,767.04,763.02,763.26,4099.0,751.8099,754.1499,750.1975,750.4334,4099.0
2023-07-26 15:10:00,763.24,765.14,762.88,763.26,3701.0,750.4138,752.2818,750.0598,750.4334,3701.0
2023-07-26 15:20:00,763.75,763.93,762.93,763.78,1948.0,750.9152,751.0922,750.109,750.9447,1948.0
2023-07-26 15:30:00,763.12,764.08,762.96,764.03,5047.0,750.2958,751.2397,750.1385,751.1905,5047.0
2023-07-26 15:40:00,763.56,764.86,763.56,763.88,5175.0,750.7284,752.0065,750.7284,751.043,5175.0
2023-07-26 15:50:00,763.65,763.97,760.38,762.54,21801.0,750.8169,751.1315,747.6018,749.7255,21801.0
2023-07-27 09:30:00,735.63,744.82,735.63,744.82,32951.0,723.2678,732.3033,723.2678,732.3033,32951.0
2023-07-27 09:40:00,740.64,750.0,740.64,750.0,12049.0,728.1936,737.3963,728.1936,737.3963,12049.0
2023-07-27 09:50:00,751.65,751.76,745.52,747.37,4285.0,739.0185,739.1267,732.9916,734.8105,4285.0
2023-07-27 10:00:00,748.01,748.53,737.0,737.99,12006.0,735.4397,735.951,724.6147,725.5881,12006.0
2023-07-27 10:10:00,737.99,738.16,732.0,732.0,10288.0,725.5881,725.7552,719.6988,719.6988,10288.0
2023-07-27 10:20:00,730.22,731.64,725.02,728.07,8867.0,717.9487,719.3448,712.8361,715.8348,8867.0
2023-07-27 10:30:00,728.08,734.18,727.46,733.75,13360.0,715.8446,721.8421,715.235,721.4193,13360.0
2023-07-27 10:40:00,732.0,734.7,732.0,733.72,2496.0,719.6988,722.3534,719.6988,721.3898,2496.0
2023-07-27 10:50:00,734.63,737.44,731.07,731.81,3713.0,722.2846,725.0473,718.7844,719.5119,3713.0
2023-07-27 11:00:00,731.92,734.45,731.92,732.97,1286.0,719.6201,722.1076,719.6201,720.6525,1286.0
2023-07-27 11:10:00,732.74,732.74,730.39,732.36,6407.0,720.4263,720.4263,718.1158,720.0527,6407.0
2023-07-27 11:20:00,730.48,732.93,729.93,732.93,10600.0,718.2043,720.6131,717.6635,720.6131,10600.0
2023-07-27 11:30:00,732.42,735.3,730.28,732.93,10969.0,720.1117,722.9433,718.0077,720.6131,10969.0
2023-07-27 11:40:00,732.35,732.72,730.35,731.27,7977.0,720.0429,720.4067,718.0765,718.981,7977.0
2023-07-27 11:50:00,730.55,731.04,727.5,730.67,6922.0,718.2731,718.7549,715.2744,718.3911,6922.0
2023-07-27 12:00:00,730.93,733.78,730.93,733.32,2056.0,718.6467,721.4488,718.6467,720.9966,2056.0
2023-07-27 12:10:00,733.02,734.39,733.02,733.86,600.0,720.7016,722.0486,720.7016,721.5275,600.0
2023-07-27 12:20:00,734.08,737.49,734.07,737.48,2779.0,721.7438,725.0965,721.734,725.0867,2779.0
2023-07-27 12:30:00,737.4,737.4,735.3,735.62,1895.0,725.008,725.008,722.9433,723.2579,1895.0
2023-07-27 12:40:00,735.62,735.77,733.65,733.65,1000.0,723.2579,723.4054,721.321,721.321,1000.0
2023-07-27 12:50:00,733.7,735.0,730.4,731.22,4756.0,721.3702,722.6483,718.1256,718.9319,4756.0
2023-07-27 13:00:00,731.29,733.0,730.65,731.5,3123.0,719.0007,720.6819,718.3714,719.2072,3123.0
2023-07-27 13:10:00,731.31,731.31,727.6,728.3,1800.0,719.0203,719.0203,715.3727,716.0609,1800.0
2023-07-27 13:20:00,727.68,727.68,726.85,726.85,343.0,715.4514,715.4514,714.6353,714.6353,343.0
2023-07-27 13:30:00,726.57,727.09,726.34,726.36,900.0,714.36,714.8713,714.1339,714.1535,900.0
2023-07-27 13:40:00,726.86,726.86,724.68,725.2,10516.0,714.6451,714.6451,712.5018,713.013,10516.0
2023-07-27 13:50:00,725.8,726.87,724.75,725.65,3107.0,713.6029,714.655,712.5706,713.4555,3107.0
2023-07-27 14:00:00,725.29,726.97,724.65,726.58,3964.0,713.1015,714.7533,712.4723,714.3698,3964.0
2023-07-27 14:10:00,726.14,726.14,724.33,724.58,7964.0,713.9372,713.9372,712.1576,712.4034,7964.0
2023-07-27 14:20:00,724.21,725.68,721.98,722.62,4946.0,712.0397,713.485,709.8471,710.4764,4946.0
2023-07-27 14:30:00,723.56,724.34,722.51,723.33,3002.0,711.4006,712.1675,710.3682,711.1745,3002.0
2023-07-27 14:40:00,723.27,724.58,723.11,724.18,1752.0,711.1155,712.4034,710.9582,712.0102,1752.0
2023-07-27 14:50:00,724.16,724.61,722.73,723.0,7360.0,711.9905,712.4329,710.5845,710.85,7360.0
2023-07-27 15:00:00,722.93,723.43,721.69,721.69,2167.0,710.7812,711.2728,709.562,709.562,2167.0
2023-07-27 15:10:00,721.94,722.42,721.07,721.07,2979.0,709.8078,710.2797,708.9524,708.9524,2979.0
2023-07-27 15:20:00,721.21,721.23,719.2,721.23,3857.0,709.0901,709.1097,707.1139,709.1097,3857.0
2023-07-27 15:30:00,721.62,724.13,721.62,723.45,6258.0,709.4932,711.961,709.4932,711.2924,6258.0
2023-07-27 15:40:00,723.1,724.09,721.99,721.99,6143.0,710.9483,711.9217,709.857,709.857,6143.0
2023-07-27 15:50:00,721.98,725.67,721.98,725.0,29203.0,709.8471,713.4751,709.8471,712.8164,29203.0
2023-07-28 09:30:00,731.42,734.0,724.05,727.34,4712.0,719.1285,721.6651,711.8824,715.1171,4712.0
2023-07-28 09:40:00,728.54,731.13,728.4,729.55,3377.0,716.2969,718.8434,716.1593,717.2899,3377.0
2023-07-28 09:50:00,732.17,733.92,730.82,733.92,2536.0,719.8659,721.5865,718.5386,721.5865,2536.0
2023-07-28 10:00:00,732.99,734.3,732.7,734.01,1524.0,720.6721,721.9601,720.387,721.675,1524.0
2023-07-28 10:10:00,733.5,734.31,732.65,733.05,1643.0,721.1735,721.9699,720.3378,720.7311,1643.0
2023-07-28 10:20:00,733.32,733.32,730.6,731.97,1001.0,720.9966,720.9966,718.3223,719.6693,1001.0
2023-07-28 10:30:00,732.23,732.44,730.22,730.5,1700.0,719.9249,720.1314,717.9487,718.224,1700.0
2023-07-28 10:40:00,731.5,732.52,731.5,732.52,1183.0,719.2072,720.21,719.2072,720.21,1183.0
2023-07-28 10:50:00,732.5,733.5,732.5,733.5,1343.0,720.1904,721.1735,720.1904,721.1735,1343.0
2023-07-28 11:00:00,733.09,733.09,731.6,731.82,1100.0,720.7704,720.7704,719.3055,719.5218,1100.0
2023-07-28 11:10:00,732.64,733.89,732.61,733.89,1503.0,720.328,721.557,720.2985,721.557,1503.0
2023-07-28 11:20:00,733.48,733.48,732.19,732.3,5926.0,721.1539,721.1539,719.8856,719.9937,5926.0
2023-07-28 11:30:00,732.79,733.1,731.4,731.4,700.0,720.4755,720.7803,719.1088,719.1088,700.0
2023-07-28 11:40:00,729.83,729.87,729.45,729.53,778.0,717.5652,717.6045,717.1916,717.2703,778.0
2023-07-28 11:50:00,729.62,731.71,729.12,731.11,2624.0,717.3588,719.4136,716.8672,718.8237,2624.0
2023-07-28 12:00:00,732.03,732.21,731.6,732.21,500.0,719.7283,719.9052,719.3055,719.9052,500.0
2023-07-28 12:10:00,732.02,732.33,731.2,731.2,723.0,719.7184,720.0232,718.9122,718.9122,723.0
2023-07-28 12:20:00,731.61,731.61,731.15,731.53,400.0,719.3153,719.3153,718.863,719.2367,400.0
2023-07-28 12:30:00,731.01,731.23,730.43,730.43,551.0,718.7254,718.9417,718.1551,718.1551,551.0
2023-07-28 12:40:00,730.71,730.71,729.95,729.95,800.0,718.4304,718.4304,717.6832,717.6832,800.0
2023-07-28 12:50:00,729.92,729.92,728.34,728.34,900.0,717.6537,717.6537,716.1003,716.1003,900.0
2023-07-28 13:00:00,727.66,728.3,726.51,726.96,2553.0,715.4317,716.0609,714.301,714.7435,2553.0
2023-07-28 13:10:00,727.0,727.11,726.36,726.45,1348.0,714.7828,714.8909,714.1535,714.242,1348.0
2023-07-28 13:20:00,726.0,726.39,725.89,726.01,739.0,713.7996,714.183,713.6914,713.8094,739.0
2023-07-28 13:30:00,726.64,726.7,726.05,726.7,1900.0,714.4288,714.4878,713.8487,714.4878,1900.0
2023-07-28 13:40:00,725.46,725.46,725.1,725.44,300.0,713.2687,713.2687,712.9147,713.249,300.0
2023-07-28 13:50:00,725.04,726.74,724.9,726.17,2338.0,712.8557,714.5271,712.7181,713.9667,2338.0
2023-07-28 14:00:00,726.54,727.54,726.53,727.54,903.0,714.3305,715.3137,714.3207,715.3137,903.0
2023-07-28 14:10:00,728.16,728.16,727.72,727.72,300.0,715.9233,715.9233,715.4907,715.4907,300.0
2023-07-28 14:20:00,727.62,728.96,727.57,728.82,1095.0,715.3924,716.7098,715.3432,716.5722,1095.0
2023-07-28 14:30:00,728.52,728.52,728.52,728.52,100.0,716.2772,716.2772,716.2772,716.2772,100.0
2023-07-28 14:40:00,728.31,728.32,727.85,727.85,1574.0,716.0708,716.0806,715.6185,715.6185,1574.0
2023-07-28 14:50:00,727.86,728.29,727.85,728.0,1141.0,715.6283,716.0511,715.6185,715.766,1141.0
2023-07-28 15:00:00,727.39,727.8,727.03,727.8,1563.0,715.1662,715.5693,714.8123,715.5693,1563.0
2023-07-28 15:10:00,727.8,728.27,727.62,728.23,1700.0,715.5693,716.0314,715.3924,715.9921,1700.0
2023-07-28 15:20:00,728.04,729.1,727.78,728.55,1628.0,715.8053,716.8475,715.5497,716.3067,1628.0
2023-07-28 15:30:00,728.44,728.83,727.6,727.68,3201.0,716.1986,716.582,715.3727,715.4514,3201.0
2023-07-28 15:40:00,727.66,727.7,726.42,727.53,3496.0,715.4317,715.471,714.2125,715.3039,3496.0
2023-07-28 15:50:00,727.33,731.4,727.32,731.29,25151.0,715.1072,719.1088,715.0974,719.0007,25151.0
2023-07-31 09:30:00,733.14,733.14,728.34,731.61,3524.0,720.8196,720.8196,716.1003,719.3153,3524.0
2023-07-31 09:40:00,731.49,733.75,731.49,733.44,1700.0,719.1973,721.4193,719.1973,721.1146,1700.0
2023-07-31 09:50:00,733.77,733.77,728.29,730.32,3102.0,721.439,721.439,716.0511,718.047,3102.0
2023-07-31 10:00:00,730.1,730.25,730.04,730.05,400.0,717.8307,717.9782,717.7717,717.7815,400.0
2023-07-31 10:10:00,730.46,732.91,730.46,732.76,1666.0,718.1846,720.5935,718.1846,720.446,1666.0
2023-07-31 10:20:00,734.23,734.23,731.4,731.41,1848.0,721.8913,721.8913,719.1088,719.1187,1848.0
2023-07-31 10:30:00,731.55,731.55,729.09,729.81,3608.0,719.2563,719.2563,716.8377,717.5456,3608.0
2023-07-31 10:40:00,730.34,731.0,730.31,730.31,1229.0,718.0667,718.7156,718.0372,718.0372,1229.0
2023-07-31 10:50:00,730.31,730.31,730.31,730.31,0.0,718.0372,718.0372,718.0372,718.0372,0.0
2023-07-31 11:00:00,731.5,731.78,731.49,731.78,200.0,719.2072,719.4825,719.1973,719.4825,200.0
2023-07-31 11:10:00,731.8,732.82,731.16,731.16,525.0,719.5021,720.505,718.8729,718.8729,525.0
2023-07-31 11:20:00,731.88,731.88,730.53,730.78,400.0,719.5808,719.5808,718.2535,718.4993,400.0
2023-07-31 11:30:00,730.24,730.56,729.93,730.56,750.0,717.9683,718.283,717.6635,718.283,750.0
2023-07-31 11:40:00,730.66,731.26,730.42,731.26,500.0,718.3813,718.9712,718.1453,718.9712,500.0
2023-07-31 11:50:00,731.76,731.76,731.09,731.54,2800.0,719.4628,719.4628,718.804,719.2465,2800.0
2023-07-31 12:00:00,732.94,733.0,732.61,733.0,1731.0,720.623,720.6819,720.2985,720.6819,1731.0
2023-07-31 12:10:00,733.41,734.62,733.31,734.62,400.0,721.0851,722.2747,720.9867,722.2747,400.0
2023-07-31 12:20:00,734.67,737.71,734.67,736.39,4100.0,722.3239,725.3128,722.3239,724.015,4100.0
2023-07-31 12:30:00,736.53,737.13,734.89,734.89,1322.0,724.1526,724.7425,722.5402,722.5402,1322.0
2023-07-31 12:40:00,734.85,735.06,734.5,735.06,300.0,722.5009,722.7073,722.1567,722.7073,300.0
2023-07-31 12:50:00,735.19,735.43,735.11,735.43,400.0,722.8351,723.0711,722.7565,723.0711,400.0
2023-07-31 13:00:00,735.3,736.47,734.73,736.47,926.0,722.9433,724.0936,722.3829,724.0936,926.0
2023-07-31 13:10:00,736.68,737.06,735.92,736.04,1403.0,724.3001,724.6737,723.5529,723.6709,1403.0
2023-07-31 13:20:00,735.37,736.55,735.36,736.5,600.0,723.0121,724.1723,723.0023,724.1231,600.0
2023-07-31 13:30:00,736.5,736.97,736.37,736.48,1498.0,724.1231,724.5852,723.9953,724.1035,1498.0
2023-07-31 13:40:00,736.03,736.47,735.84,736.47,800.0,723.661,724.0936,723.4742,724.0936,800.0
2023-07-31 13:50:00,736.06,736.2,735.86,735.86,400.0,723.6905,723.8282,723.4939,723.4939,400.0
2023-07-31 14:00:00,736.28,738.53,736.28,738.06,1333.0,723.9068,726.119,723.9068,725.6569,1333.0
2023-07-31 14:10:00,737.04,737.19,736.18,736.63,1000.0,724.6541,724.8015,723.8085,724.2509,1000.0
2023-07-31 14:20:00,736.55,737.83,736.54,737.83,2530.0,724.1723,725.4308,724.1625,725.4308,2530.0
2023-07-31 14:30:00,738.21,738.28,737.83,738.2,1251.0,725.8044,725.8732,725.4308,725.7946,1251.0
2023-07-31 14:40:00,737.97,738.06,737.65,737.83,600.0,725.5684,725.6569,725.2538,725.4308,600.0
2023-07-31 14:50:00,738.1,738.42,737.56,737.79,1355.0,725.6962,726.0109,725.1653,725.3915,1355.0
2023-07-31 15:00:00,737.79,737.96,737.12,737.33,2456.0,725.3915,725.5586,724.7327,724.9392,2456.0
2023-07-31 15:10:00,737.27,737.27,737.27,737.27,100.0,724.8802,724.8802,724.8802,724.8802,100.0
2023-07-31 15:20:00,737.29,737.85,737.07,737.85,2518.0,724.8999,725.4504,724.6836,725.4504,2518.0
2023-07-31 15:30:00,737.88,738.09,736.83,736.83,1755.0,725.4799,725.6864,724.4476,724.4476,1755.0
2023-07-31 15:40:00,737.42,738.52,737.27,737.29,3501.0,725.0277,726.1092,724.8802,724.8999,3501.0
2023-07-31 15:50:00,736.89,739.36,736.19,738.58,28192.0,724.5066,726.9351,723.8183,726.1682,28192.0
2023-08-01 09:30:00,734.76,737.06,734.76,735.32,4173.0,722.4124,724.6737,722.4124,722.963,4173.0
2023-08-01 09:40:00,733.32,735.8,731.66,731.94,8676.0,720.9966,723.4349,719.3645,719.6398,8676.0
2023-08-01 09:50:00,732.0,736.12,732.0,734.64,10550.0,719.6988,723.7495,719.6988,722.2944,10550.0
2023-08-01 10:00:00,735.22,737.53,734.22,737.52,12647.0,722.8646,725.1358,721.8814,725.126,12647.0
2023-08-01 10:10:00,734.49,734.49,729.04,729.04,4453.0,722.1469,722.1469,716.7885,716.7885,4453.0
2023-08-01 10:20:00,729.83,730.58,723.18,723.59,8548.0,717.5652,718.3026,711.027,711.4301,8548.0
2023-08-01 10:30:00,723.67,727.23,722.86,725.37,16543.0,711.5087,715.0089,710.7124,713.1802,16543.0
2023-08-01 10:40:00,725.5,725.5,721.99,722.76,9070.0,713.308,713.308,709.857,710.614,9070.0
2023-08-01 10:50:00,723.35,725.08,722.75,723.95,4617.0,711.1941,712.895,710.6042,711.784,4617.0
2023-08-01 11:00:00,723.57,723.9,722.99,723.57,2574.0,711.4104,711.7349,710.8402,711.4104,2574.0
2023-08-01 11:10:00,722.65,723.36,722.49,723.21,2500.0,710.5059,711.2039,710.3486,711.0565,2500.0
2023-08-01 11:20:00,723.09,723.49,722.52,723.16,3208.0,710.9385,711.3318,710.3781,711.0073,3208.0
2023-08-01 11:30:00,722.91,723.82,722.23,723.61,8581.0,710.7615,711.6562,710.0929,711.4497,8581.0
2023-08-01 11:40:00,723.6,723.94,721.77,722.0,13036.0,711.4399,711.7742,709.6407,709.8668,13036.0
2023-08-01 11:50:00,721.94,723.62,721.93,723.62,4216.0,709.8078,711.4596,709.798,711.4596,4216.0
2023-08-01 12:00:00,725.01,725.27,724.68,725.06,1501.0,712.8262,713.0819,712.5018,712.8754,1501.0
2023-08-01 12:10:00,725.23,725.23,724.02,724.02,3648.0,713.0425,713.0425,711.8529,711.8529,3648.0
2023-08-01 12:20:00,723.82,723.82,722.74,722.74,1825.0,711.6562,711.6562,710.5944,710.5944,1825.0
2023-08-01 12:30:00,722.27,722.36,721.64,721.71,4837.0,710.1323,710.2208,709.5129,709.5817,4837.0
2023-08-01 12:40:00,721.97,721.99,719.38,719.38,2951.0,709.8373,709.857,707.2908,707.2908,2951.0
2023-08-01 12:50:00,718.49,720.32,717.23,720.32,6631.0,706.4158,708.215,705.177,708.215,6631.0
2023-08-01 13:00:00,720.2,720.34,719.97,719.97,1047.0,708.0971,708.2347,707.8709,707.8709,1047.0
2023-08-01 13:10:00,719.44,721.25,719.19,720.27,2030.0,707.3498,709.1294,707.104,708.1659,2030.0
2023-08-01 13:20:00,720.64,722.6,720.24,722.3,2634.0,708.5297,710.4567,708.1364,710.1618,2634.0
2023-08-01 13:30:00,722.29,723.05,721.83,721.85,2314.0,710.1519,710.8992,709.6997,709.7193,2314.0
2023-08-01 13:40:00,721.95,722.48,721.24,721.24,2618.0,709.8176,710.3387,709.1196,709.1196,2618.0
2023-08-01 13:50:00,721.01,721.52,720.67,721.33,6306.0,708.8934,709.3949,708.5592,709.2081,6306.0
2023-08-01 14:00:00,720.71,721.95,720.71,721.58,3088.0,708.5985,709.8176,708.5985,709.4539,3088.0
2023-08-01 14:10:00,721.7,723.15,720.91,722.89,16620.0,709.5718,710.9975,708.7951,710.7418,16620.0
2023-08-01 14:20:00,722.32,725.1,722.32,724.29,5382.0,710.1814,712.9147,710.1814,712.1183,5382.0
2023-08-01 14:30:00,723.96,724.8,723.51,724.18,3634.0,711.7939,712.6198,711.3514,712.0102,3634.0
2023-08-01 14:40:00,724.41,724.63,723.12,723.61,2929.0,712.2363,712.4526,710.968,711.4497,2929.0
2023-08-01 14:50:00,723.32,724.27,722.33,723.14,7809.0,711.1646,712.0987,710.1913,710.9876,7809.0
2023-08-01 15:00:00,723.63,725.06,723.32,724.37,7206.0,711.4694,712.8754,711.1646,712.197,7206.0
2023-08-01 15:10:00,724.69,724.97,723.62,723.91,6540.0,712.5116,712.7869,711.4596,711.7447,6540.0
2023-08-01 15:20:00,723.91,724.61,723.59,724.06,7257.0,711.7447,712.4329,711.4301,711.8922,7257.0
2023-08-01 15:30:00,724.74,725.1,722.76,723.14,6710.0,712.5608,712.9147,710.614,710.9876,6710.0
2023-08-01 15:40:00,722.82,724.67,720.62,724.39,25153.0,710.673,712.4919,708.51,712.2166,25153.0
2023-08-01 15:50:00,723.26,725.66,723.26,725.16,48767.0,711.1056,713.4653,711.1056,712.9737,48767.0
2023-08-02 09:30:00,724.54,726.63,721.34,726.63,5045.0,712.3641,714.419,709.2179,714.419,5045.0
2023-08-02 09:40:00,728.04,729.14,725.75,726.66,3271.0,715.8053,716.8868,713.5538,714.4485,3271.0
2023-08-02 09:50:00,727.15,727.15,725.13,726.19,2807.0,714.9303,714.9303,712.9442,713.9864,2807.0
2023-08-02 10:00:00,725.92,727.77,722.87,722.87,2100.0,713.7209,715.5398,710.7222,710.7222,2100.0
2023-08-02 10:10:00,724.38,724.87,722.76,722.86,3812.0,712.2068,712.6886,710.614,710.7124,3812.0
2023-08-02 10:20:00,723.34,724.96,722.77,723.7,5621.0,711.1843,712.7771,710.6239,711.5382,5621.0
2023-08-02 10:30:00,723.73,724.01,722.22,722.42,1678.0,711.5677,711.843,710.0831,710.2797,1678.0
2023-08-02 10:40:00,722.72,723.84,722.72,722.75,4045.0,710.5747,711.6759,710.5747,710.6042,4045.0
2023-08-02 10:50:00,723.09,723.25,722.11,723.04,3709.0,710.9385,711.0958,709.975,710.8893,3709.0
2023-08-02 11:00:00,722.7,725.8,722.47,725.8,5400.0,710.555,713.6029,710.3289,713.6029,5400.0
2023-08-02 11:10:00,726.23,727.41,724.87,726.67,1943.0,714.0257,715.1859,712.6886,714.4583,1943.0
2023-08-02 11:20:00,727.18,730.72,727.18,730.72,1901.0,714.9598,718.4403,714.9598,718.4403,1901.0
2023-08-02 11:30:00,730.08,730.08,729.46,729.56,700.0,717.811,717.811,717.2014,717.2998,700.0
2023-08-02 11:40:00,729.93,730.04,729.14,729.9,2067.0,717.6635,717.7717,716.8868,717.634,2067.0
2023-08-02 11:50:00,729.96,730.02,726.32,726.32,2032.0,717.693,717.752,714.1142,714.1142,2032.0
2023-08-02 12:00:00,727.19,728.1,727.11,728.1,1738.0,714.9696,715.8643,714.8909,715.8643,1738.0
2023-08-02 12:10:00,728.52,728.93,728.44,728.85,800.0,716.2772,716.6803,716.1986,716.6017,800.0
2023-08-02 12:20:00,728.9,729.65,727.12,727.5,3689.0,716.6508,717.3882,714.9008,715.2744,3689.0
2023-08-02 12:30:00,726.72,727.54,726.72,727.5,1120.0,714.5075,715.3137,714.5075,715.2744,1120.0
2023-08-02 12:40:00,727.01,727.41,726.55,726.55,500.0,714.7926,715.1859,714.3403,714.3403,500.0
2023-08-02 12:50:00,726.06,726.69,725.69,726.35,1463.0,713.8586,714.478,713.4948,714.1437,1463.0
2023-08-02 13:00:00,728.16,728.2,727.77,727.78,400.0,715.9233,715.9626,715.5398,715.5497,400.0
2023-08-02 13:10:00,727.73,727.77,727.3,727.77,721.0,715.5005,715.5398,715.0777,715.5398,721.0
2023-08-02 13:20:00,727.78,728.32,726.78,726.78,2103.0,715.5497,716.0806,714.5665,714.5665,2103.0
2023-08-02 13:30:00,727.23,727.5,726.77,726.77,1300.0,715.0089,715.2744,714.5566,714.5566,1300.0
2023-08-02 13:40:00,726.57,726.57,726.28,726.41,500.0,714.36,714.36,714.0749,714.2027,500.0
2023-08-02 13:50:00,726.72,727.1,725.85,725.85,1734.0,714.5075,714.8811,713.6521,713.6521,1734.0
2023-08-02 14:00:00,726.39,726.39,725.44,725.72,848.0,714.183,714.183,713.249,713.5243,848.0
2023-08-02 14:10:00,725.44,725.62,725.02,725.06,1302.0,713.249,713.426,712.8361,712.8754,1302.0
2023-08-02 14:20:00,724.86,725.08,724.21,724.21,1452.0,712.6787,712.895,712.0397,712.0397,1452.0
2023-08-02 14:30:00,724.07,724.83,724.07,724.39,2000.0,711.902,712.6492,711.902,712.2166,2000.0
2023-08-02 14:40:00,724.16,724.22,723.04,723.96,1511.0,711.9905,712.0495,710.8893,711.7939,1511.0
2023-08-02 14:50:00,724.05,724.54,723.34,723.56,1500.0,711.8824,712.3641,711.1843,711.4006,1500.0
2023-08-02 15:00:00,723.79,724.58,722.91,722.91,1350.0,711.6267,712.4034,710.7615,710.7615,1350.0
2023-08-02 15:10:00,722.8,722.8,722.1,722.8,1449.0,710.6534,710.6534,709.9651,710.6534,1449.0
2023-08-02 15:20:00,722.88,723.04,720.75,720.75,1027.0,710.732,710.8893,708.6378,708.6378,1027.0
2023-08-02 15:30:00,720.77,721.47,720.49,720.8,3219.0,708.6575,709.3457,708.3822,708.687,3219.0
2023-08-02 15:40:00,720.58,722.82,720.52,722.39,6342.0,708.4707,710.673,708.4117,710.2503,6342.0
2023-08-02 15:50:00,722.35,722.71,721.18,721.32,28255.0,710.2109,710.5649,709.0606,709.1982,28255.0
2023-08-03 09:30:00,714.59,717.6,713.0,717.6,8259.0,702.5813,705.5407,701.018,705.5407,8259.0
2023-08-03 09:40:00,718.92,720.04,718.92,719.74,1202.0,706.8386,707.9397,706.8386,707.6448,1202.0
2023-08-03 09:50:00,719.74,721.28,719.14,719.16,1983.0,707.6448,709.1589,707.0549,707.0745,1983.0
2023-08-03 10:00:00,718.69,719.07,714.41,715.69,3915.0,706.6124,706.986,702.4044,703.6628,3915.0
2023-08-03 10:10:00,715.77,717.14,715.24,716.92,9190.0,703.7415,705.0885,703.2204,704.8722,9190.0
2023-08-03 10:20:00,717.39,717.39,714.92,716.6,4299.0,705.3343,705.3343,702.9058,704.5576,4299.0
2023-08-03 10:30:00,715.43,717.93,715.4,716.87,2185.0,703.4072,705.8652,703.3777,704.823,2185.0
2023-08-03 10:40:00,716.85,716.85,715.54,716.14,1900.0,704.8033,704.8033,703.5154,704.1053,1900.0
2023-08-03 10:50:00,715.55,716.83,714.78,715.74,3044.0,703.5252,704.7837,702.7681,703.712,3044.0
2023-08-03 11:00:00,716.52,716.52,715.44,716.06,1512.0,704.4789,704.4789,703.417,704.0266,1512.0
2023-08-03 11:10:00,715.43,717.69,715.4,717.69,1400.0,703.4072,705.6292,703.3777,705.6292,1400.0
2023-08-03 11:20:00,717.37,719.78,717.37,719.78,1500.0,705.3146,707.6841,705.3146,707.6841,1500.0
2023-08-03 11:30:00,719.78,720.62,719.57,719.86,2246.0,707.6841,708.51,707.4776,707.7628,2246.0
2023-08-03 11:40:00,719.53,720.69,719.0,720.69,1700.0,707.4383,708.5788,706.9172,708.5788,1700.0
2023-08-03 11:50:00,720.36,720.9,719.02,719.68,1721.0,708.2544,708.7853,706.9369,707.5858,1721.0
2023-08-03 12:00:00,719.84,720.63,719.0,720.63,2648.0,707.7431,708.5198,706.9172,708.5198,2648.0
2023-08-03 12:10:00,719.01,719.65,719.0,719.65,888.0,706.9271,707.5563,706.9172,707.5563,888.0
2023-08-03 12:20:00,719.19,719.98,718.76,718.76,1509.0,707.104,707.8808,706.6813,706.6813,1509.0
2023-08-03 12:30:00,719.33,719.33,719.08,719.11,500.0,707.2417,707.2417,706.9959,707.0254,500.0
2023-08-03 12:40:00,719.48,720.36,719.48,720.36,1617.0,707.3892,708.2544,707.3892,708.2544,1617.0
2023-08-03 12:50:00,720.37,720.37,718.66,719.21,1500.0,708.2642,708.2642,706.5829,707.1237,1500.0
2023-08-03 13:00:00,719.76,719.99,719.42,719.73,1519.0,707.6644,707.8906,707.3302,707.635,1519.0
2023-08-03 13:10:00,720.22,721.62,719.98,721.26,2119.0,708.1167,709.4932,707.8808,709.1392,2119.0
2023-08-03 13:20:00,720.93,722.16,720.93,722.16,1332.0,708.8148,710.0241,708.8148,710.0241,1332.0
2023-08-03 13:30:00,722.17,723.39,721.13,723.39,4366.0,710.0339,711.2334,709.0114,711.2334,4366.0
2023-08-03 13:40:00,723.39,723.39,721.76,722.37,1577.0,711.2334,711.2334,709.6308,710.2306,1577.0
2023-08-03 13:50:00,722.36,722.36,721.27,721.41,1578.0,710.2208,710.2208,709.1491,709.2867,1578.0
2023-08-03 14:00:00,720.87,721.28,720.61,721.17,1600.0,708.7558,709.1589,708.5002,709.0508,1600.0
2023-08-03 14:10:00,720.76,722.9,720.4,722.9,2900.0,708.6476,710.7517,708.2937,710.7517,2900.0
2023-08-03 14:20:00,722.08,723.31,722.08,722.45,1131.0,709.9455,711.1548,709.9455,710.3092,1131.0
2023-08-03 14:30:00,723.18,723.47,722.39,722.64,2406.0,711.027,711.3121,710.2503,710.496,2406.0
2023-08-03 14:40:00,722.48,723.28,722.37,722.59,1622.0,710.3387,711.1253,710.2306,710.4469,1622.0
2023-08-03 14:50:00,722.2,723.0,722.11,722.7,2534.0,710.0634,710.85,709.975,710.555,2534.0
2023-08-03 15:00:00,722.7,722.7,720.41,720.41,3989.0,710.555,710.555,708.3035,708.3035,3989.0
2023-08-03 15:10:00,720.39,721.84,720.01,721.84,3660.0,708.2839,709.7095,707.9102,709.7095,3660.0
2023-08-03 15:20:00,722.31,723.02,722.3,722.9,2225.0,710.1716,710.8697,710.1618,710.7517,2225.0
2023-08-03 15:30:00,722.66,723.82,721.76,721.76,2807.0,710.5157,711.6562,709.6308,709.6308,2807.0
2023-08-03 15:40:00,721.71,723.23,721.71,722.14,10226.0,709.5817,711.0761,709.5817,710.0045,10226.0
2023-08-03 15:50:00,721.81,723.63,721.1,722.79,23871.0,709.68,711.4694,708.9819,710.6435,23871.0
2023-08-04 09:30:00,725.23,725.93,718.6,720.52,9688.0,713.0425,713.7308,706.5239,708.4117,9688.0
2023-08-04 09:40:00,721.73,724.37,718.08,718.42,2175.0,709.6013,712.197,706.0127,706.347,2175.0
2023-08-04 09:50:00,718.86,720.81,716.0,716.01,3139.0,706.7796,708.6968,703.9676,703.9775,3139.0
2023-08-04 10:00:00,715.82,715.84,712.46,712.75,3390.0,703.7907,703.8103,700.4871,700.7723,3390.0
2023-08-04 10:10:00,713.23,713.58,712.16,713.18,2497.0,701.2442,701.5883,700.1922,701.195,2497.0
2023-08-04 10:20:00,714.07,716.32,713.54,716.32,3314.0,702.0701,704.2823,701.549,704.2823,3314.0
2023-08-04 10:30:00,716.39,716.55,714.9,715.77,1246.0,704.3511,704.5084,702.8861,703.7415,1246.0
2023-08-04 10:40:00,716.67,716.72,714.94,715.09,1907.0,704.6264,704.6755,702.9254,703.0729,1907.0
2023-08-04 10:50:00,715.69,715.69,714.48,714.53,2094.0,703.6628,703.6628,702.4732,702.5223,2094.0
2023-08-04 11:00:00,714.52,716.76,713.66,716.64,3528.0,702.5125,704.7149,701.667,704.5969,3528.0
2023-08-04 11:10:00,715.8,717.05,715.8,717.05,800.0,703.771,705.0,703.771,705.0,800.0
2023-08-04 11:20:00,716.17,719.48,716.17,719.48,1491.0,704.1348,707.3892,704.1348,707.3892,1491.0
2023-08-04 11:30:00,719.07,719.73,717.3,717.3,1100.0,706.986,707.635,705.2458,705.2458,1100.0
2023-08-04 11:40:00,717.66,718.0,716.88,716.9,1179.0,705.5997,705.934,704.8328,704.8525,1179.0
2023-08-04 11:50:00,716.05,716.25,714.95,714.95,2680.0,704.0168,704.2134,702.9353,702.9353,2680.0
2023-08-04 12:00:00,714.97,715.82,714.8,715.82,3239.0,702.9549,703.7907,702.7878,703.7907,3239.0
2023-08-04 12:10:00,715.41,716.76,715.41,716.47,931.0,703.3875,704.7149,703.3875,704.4297,931.0
2023-08-04 12:20:00,716.94,716.94,716.09,716.6,1509.0,704.8918,704.8918,704.0561,704.5576,1509.0
2023-08-04 12:30:00,716.6,716.65,714.52,714.94,11402.0,704.5576,704.6067,702.5125,702.9254,11402.0
2023-08-04 12:40:00,714.23,714.94,713.21,713.94,5374.0,702.2274,702.9254,701.2245,701.9423,5374.0
2023-08-04 12:50:00,715.35,717.0,714.4,714.4,2712.0,703.3286,704.9508,702.3945,702.3945,2712.0
2023-08-04 13:00:00,715.1,715.41,714.53,714.62,2400.0,703.0828,703.3875,702.5223,702.6108,2400.0
2023-08-04 13:10:00,714.15,716.01,714.15,716.01,2090.0,702.1487,703.9775,702.1487,703.9775,2090.0
2023-08-04 13:20:00,715.88,715.88,714.2,714.2,2957.0,703.8497,703.8497,702.1979,702.1979,2957.0
2023-08-04 13:30:00,714.67,714.67,713.4,713.78,1100.0,702.66,702.66,701.4113,701.7849,1100.0
2023-08-04 13:40:00,713.64,713.94,713.01,713.94,1300.0,701.6473,701.9423,701.0279,701.9423,1300.0
2023-08-04 13:50:00,714.33,714.54,713.22,713.25,1641.0,702.3257,702.5322,701.2344,701.2638,1641.0
2023-08-04 14:00:00,712.82,712.82,708.76,709.02,10529.0,700.8411,700.8411,696.8493,697.1049,10529.0
2023-08-04 14:10:00,709.86,711.75,708.78,708.78,3534.0,697.9308,699.7891,696.869,696.869,3534.0
2023-08-04 14:20:00,708.78,708.94,707.03,708.04,3087.0,696.869,697.0263,695.1484,696.1414,3087.0
2023-08-04 14:30:00,707.32,707.32,706.67,706.89,1244.0,695.4335,695.4335,694.7944,695.0107,1244.0
2023-08-04 14:40:00,707.29,707.68,706.78,707.14,1956.0,695.404,695.7875,694.9026,695.2565,1956.0
2023-08-04 14:50:00,708.99,708.99,706.59,707.76,2151.0,697.0754,697.0754,694.7158,695.8661,2151.0
2023-08-04 15:00:00,708.42,708.42,707.69,708.24,974.0,696.515,696.515,695.7973,696.338,974.0
2023-08-04 15:10:00,707.73,709.85,707.73,709.19,5153.0,695.8366,697.921,695.8366,697.2721,5153.0
2023-08-04 15:20:00,709.19,709.64,708.95,709.64,1900.0,697.2721,697.7145,697.0361,697.7145,1900.0
2023-08-04 15:30:00,709.71,709.9,707.33,707.68,4737.0,697.7833,697.9701,695.4433,695.7875,4737.0
2023-08-04 15:40:00,707.97,708.19,707.38,707.9,7186.0,696.0726,696.2889,695.4925,696.0038,7186.0
2023-08-04 15:50:00,707.58,708.46,706.85,708.18,16668.0,695.6891,696.5543,694.9714,696.279,16668.0
2023-08-07 09:30:00,713.69,720.95,712.66,718.89,3432.0,701.6965,708.8344,700.6838,706.8091,3432.0
2023-08-07 09:40:00,719.93,719.93,713.58,715.06,1000.0,707.8316,707.8316,701.5883,703.0434,1000.0
2023-08-07 09:50:00,716.54,717.11,715.21,716.6,2074.0,704.4986,705.059,703.1909,704.5576,2074.0
2023-08-07 10:00:00,716.52,718.95,716.0,717.83,3020.0,704.4789,706.8681,703.9676,705.7669,3020.0
2023-08-07 10:10:00,718.29,719.3,714.49,716.04,2175.0,706.2192,707.2122,702.483,704.007,2175.0
2023-08-07 10:20:00,716.28,716.89,715.39,716.18,2306.0,704.2429,704.8427,703.3679,704.1446,2306.0
2023-08-07 10:30:00,716.0,717.55,715.79,716.15,2220.0,703.9676,705.4916,703.7612,704.1151,2220.0
2023-08-07 10:40:00,716.38,716.73,715.66,715.66,800.0,704.3412,704.6854,703.6333,703.6333,800.0
2023-08-07 10:50:00,715.06,715.11,713.7,714.85,2723.0,703.0434,703.0926,701.7063,702.837,2723.0
2023-08-07 11:00:00,714.38,715.18,713.13,713.86,2411.0,702.3749,703.1614,701.1459,701.8636,2411.0
2023-08-07 11:10:00,714.52,714.64,714.49,714.54,1110.0,702.5125,702.6305,702.483,702.5322,1110.0
2023-08-07 11:20:00,714.18,716.0,714.18,715.29,1559.0,702.1782,703.9676,702.1782,703.2696,1559.0
2023-08-07 11:30:00,715.28,715.88,714.32,715.88,2011.0,703.2597,703.8497,702.3159,703.8497,2011.0
2023-08-07 11:40:00,715.29,715.45,715.29,715.45,300.0,703.2696,703.4269,703.2696,703.4269,300.0
2023-08-07 11:50:00,714.82,716.53,714.75,716.53,1301.0,702.8075,704.4887,702.7386,704.4887,1301.0
2023-08-07 12:00:00,716.01,716.19,715.45,715.69,1303.0,703.9775,704.1544,703.4269,703.6628,1303.0
2023-08-07 12:10:00,715.91,715.99,715.14,715.14,712.0,703.8791,703.9578,703.1221,703.1221,712.0
2023-08-07 12:20:00,715.28,715.37,714.48,714.5,1032.0,703.2597,703.3482,702.4732,702.4928,1032.0
2023-08-07 12:30:00,714.25,714.76,712.84,713.97,1704.0,702.247,702.7485,700.8607,701.9717,1704.0
2023-08-07 12:40:00,714.0,714.74,713.99,714.74,1239.0,702.0012,702.7288,701.9914,702.7288,1239.0
2023-08-07 12:50:00,714.81,716.28,714.2,715.29,1500.0,702.7976,704.2429,702.1979,703.2696,1500.0
2023-08-07 13:00:00,716.42,718.08,715.17,718.08,1430.0,704.3806,706.0127,703.1516,706.0127,1430.0
2023-08-07 13:10:00,718.28,718.28,717.22,717.22,500.0,706.2093,706.2093,705.1671,705.1671,500.0
2023-08-07 13:20:00,716.6,716.83,715.75,716.64,1878.0,704.5576,704.7837,703.7218,704.5969,1878.0
2023-08-07 13:30:00,716.26,716.46,715.4,716.17,1200.0,704.2233,704.4199,703.3777,704.1348,1200.0
2023-08-07 13:40:00,715.88,718.82,715.88,718.82,2100.0,703.8497,706.7402,703.8497,706.7402,2100.0
2023-08-07 13:50:00,719.09,719.83,718.18,718.65,3045.0,707.0057,707.7333,706.111,706.5731,3045.0
2023-08-07 14:00:00,718.29,719.34,717.08,717.47,1041.0,706.2192,707.2515,705.0295,705.4129,1041.0
2023-08-07 14:10:00,717.45,717.47,716.66,716.67,2860.0,705.3933,705.4129,704.6165,704.6264,2860.0
2023-08-07 14:20:00,716.67,717.25,716.49,717.25,1143.0,704.6264,705.1966,704.4494,705.1966,1143.0
2023-08-07 14:30:00,717.19,717.19,716.49,716.58,1115.0,705.1376,705.1376,704.4494,704.5379,1115.0
2023-08-07 14:40:00,716.63,716.63,715.71,715.72,1633.0,704.587,704.587,703.6825,703.6923,1633.0
2023-08-07 14:50:00,715.51,716.38,715.35,716.0,1700.0,703.4859,704.3412,703.3286,703.9676,1700.0
2023-08-07 15:00:00,716.0,716.45,715.49,716.4,4938.0,703.9676,704.4101,703.4662,704.3609,4938.0
2023-08-07 15:10:00,716.2,716.41,715.01,715.54,3745.0,704.1643,704.3707,702.9943,703.5154,3745.0
2023-08-07 15:20:00,714.68,714.92,713.9,714.06,1900.0,702.6698,702.9058,701.9029,702.0602,1900.0
2023-08-07 15:30:00,713.83,714.41,713.59,714.11,2585.0,701.8341,702.4044,701.5981,702.1094,2585.0
2023-08-07 15:40:00,714.37,714.93,713.91,714.93,3591.0,702.365,702.9156,701.9128,702.9156,3591.0
2023-08-07 15:50:00,714.82,717.53,714.81,717.11,19465.0,702.8075,705.4719,702.7976,705.059,19465.0
2023-08-08 09:30:00,714.89,714.89,710.9,712.61,4127.0,702.8763,702.8763,698.9533,700.6346,4127.0
2023-08-08 09:40:00,712.61,712.61,709.72,710.56,2005.0,700.6346,700.6346,697.7932,698.6191,2005.0
2023-08-08 09:50:00,711.11,712.12,708.73,708.73,1850.0,699.1598,700.1528,696.8198,696.8198,1850.0
2023-08-08 10:00:00,709.27,710.78,709.27,710.29,1202.0,697.3507,698.8354,697.3507,698.3536,1202.0
2023-08-08 10:10:00,710.23,710.23,707.25,707.25,1226.0,698.2946,698.2946,695.3647,695.3647,1226.0
2023-08-08 10:20:00,707.28,708.8,707.28,708.7,1910.0,695.3942,696.8886,695.3942,696.7903,1910.0
2023-08-08 10:30:00,708.26,709.0,707.73,708.51,2184.0,696.3577,697.0853,695.8366,696.6035,2184.0
2023-08-08 10:40:00,708.0,710.29,707.39,709.97,3416.0,696.1021,698.3536,695.5023,698.039,3416.0
2023-08-08 10:50:00,710.89,711.72,709.93,710.5,1490.0,698.9435,699.7596,697.9996,698.5601,1490.0
2023-08-08 11:00:00,710.5,710.54,709.19,710.0,1003.0,698.5601,698.5994,697.2721,698.0685,1003.0
2023-08-08 11:10:00,710.86,711.48,710.42,711.33,1024.0,698.914,699.5236,698.4814,699.3761,1024.0
2023-08-08 11:20:00,711.64,713.13,709.29,710.78,2410.0,699.6809,701.1459,697.3704,698.8354,2410.0
2023-08-08 11:30:00,710.49,712.31,709.86,712.31,3290.0,698.5502,700.3396,697.9308,700.3396,3290.0
2023-08-08 11:40:00,711.42,712.02,710.32,710.83,1463.0,699.4646,700.0545,698.3831,698.8845,1463.0
2023-08-08 11:50:00,710.83,710.94,710.5,710.94,301.0,698.8845,698.9927,698.5601,698.9927,301.0
2023-08-08 12:00:00,711.0,712.3,710.64,711.45,1800.0,699.0517,700.3298,698.6977,699.4941,1800.0
2023-08-08 12:10:00,711.81,712.84,711.39,712.61,1400.0,699.848,700.8607,699.4351,700.6346,1400.0
2023-08-08 12:20:00,712.7,712.94,711.8,712.94,776.0,700.7231,700.9591,699.8382,700.9591,776.0
2023-08-08 12:30:00,713.07,713.19,712.44,713.19,2783.0,701.0869,701.2049,700.4675,701.2049,2783.0
2023-08-08 12:40:00,713.14,714.41,713.14,714.31,2036.0,701.1557,702.4044,701.1557,702.306,2036.0
2023-08-08 12:50:00,713.71,713.71,712.52,712.52,3050.0,701.7161,701.7161,700.5461,700.5461,3050.0
2023-08-08 13:00:00,712.69,713.83,712.59,713.83,3078.0,700.7133,701.8341,700.6149,701.8341,3078.0
2023-08-08 13:10:00,713.69,716.15,713.68,716.15,1104.0,701.6965,704.1151,701.6866,704.1151,1104.0
2023-08-08 13:20:00,715.22,715.6,714.69,715.08,1900.0,703.2007,703.5744,702.6796,703.0631,1900.0
2023-08-08 13:30:00,714.74,714.74,713.96,713.97,1400.0,702.7288,702.7288,701.9619,701.9717,1400.0
2023-08-08 13:40:00,713.55,713.65,713.36,713.64,825.0,701.5588,701.6571,701.372,701.6473,825.0
2023-08-08 13:50:00,713.37,713.84,713.34,713.84,1598.0,701.3818,701.8439,701.3523,701.8439,1598.0
2023-08-08 14:00:00,713.83,714.27,713.66,714.27,310.0,701.8341,702.2667,701.667,702.2667,310.0
2023-08-08 14:10:00,714.27,714.66,713.74,714.35,3437.0,702.2667,702.6502,701.7456,702.3454,3437.0
2023-08-08 14:20:00,714.8,714.8,713.37,713.81,1670.0,702.7878,702.7878,701.3818,701.8144,1670.0
2023-08-08 14:30:00,714.39,714.51,714.04,714.51,500.0,702.3847,702.5027,702.0406,702.5027,500.0
2023-08-08 14:40:00,714.1,714.43,713.55,714.18,910.0,702.0996,702.424,701.5588,702.1782,910.0
2023-08-08 14:50:00,714.18,715.76,714.03,715.71,1577.0,702.1782,703.7317,702.0307,703.6825,1577.0
2023-08-08 15:00:00,715.58,715.58,714.64,714.64,1000.0,703.5547,703.5547,702.6305,702.6305,1000.0
2023-08-08 15:10:00,715.11,715.14,713.64,714.24,6635.0,703.0926,703.1221,701.6473,702.2372,6635.0
2023-08-08 15:20:00,714.25,714.6,713.16,713.19,19354.0,702.247,702.5912,701.1754,701.2049,19354.0
2023-08-08 15:30:00,713.44,713.45,712.17,712.41,8244.0,701.4507,701.4605,700.202,700.438,8244.0
2023-08-08 15:40:00,712.38,713.65,712.38,713.11,5170.0,700.4085,701.6571,700.4085,701.1262,5170.0
2023-08-08 15:50:00,713.73,713.73,712.11,713.28,19360.0,701.7358,701.7358,700.143,701.2933,19360.0
2023-08-09 09:30:00,714.93,716.35,714.93,716.35,1888.0,702.9156,704.3118,702.9156,704.3118,1888.0
2023-08-09 09:40:00,713.71,715.95,713.48,715.13,1550.0,701.7161,703.9185,701.49,703.1123,1550.0
2023-08-09 09:50:00,715.13,715.13,715.13,715.13,376.0,703.1123,703.1123,703.1123,703.1123,376.0
2023-08-09 10:00:00,714.05,714.6,712.35,712.35,2624.0,702.0504,702.5912,700.379,700.379,2624.0
2023-08-09 10:10:00,712.35,713.0,712.35,713.0,420.0,700.379,701.018,700.379,701.018,420.0
2023-08-09 10:20:00,712.13,713.21,711.77,713.21,1455.0,700.1627,701.2245,699.8087,701.2245,1455.0
2023-08-09 10:30:00,713.14,713.15,711.97,711.97,701.0,701.1557,701.1655,700.0054,700.0054,701.0
2023-08-09 10:40:00,713.0,713.0,712.8,712.86,1100.0,701.018,701.018,700.8214,700.8804,1100.0
2023-08-09 10:50:00,712.86,712.98,711.79,712.86,1495.0,700.8804,700.9984,699.8284,700.8804,1495.0
2023-08-09 11:00:00,713.0,713.46,713.0,713.46,300.0,701.018,701.4703,701.018,701.4703,300.0
2023-08-09 11:10:00,716.13,717.35,716.13,717.12,1888.0,704.0954,705.2949,704.0954,705.0688,1888.0
2023-08-09 11:20:00,716.67,716.67,715.62,716.29,4200.0,704.6264,704.6264,703.594,704.2528,4200.0
2023-08-09 11:30:00,716.29,716.91,716.29,716.91,700.0,704.2528,704.8623,704.2528,704.8623,700.0
2023-08-09 11:40:00,715.78,715.79,714.59,714.59,1201.0,703.7513,703.7612,702.5813,702.5813,1201.0
2023-08-09 11:50:00,714.21,714.41,714.21,714.41,543.0,702.2077,702.4044,702.2077,702.4044,543.0
2023-08-09 12:00:00,713.69,714.56,713.69,714.56,1300.0,701.6965,702.5518,701.6965,702.5518,1300.0
2023-08-09 12:10:00,714.21,714.21,713.06,713.07,624.0,702.2077,702.2077,701.077,701.0869,624.0
2023-08-09 12:20:00,713.22,713.52,713.22,713.52,900.0,701.2344,701.5293,701.2344,701.5293,900.0
2023-08-09 12:30:00,713.35,713.53,712.59,712.59,600.0,701.3622,701.5391,700.6149,700.6149,600.0
2023-08-09 12:40:00,713.71,714.06,713.7,714.06,800.0,701.7161,702.0602,701.7063,702.0602,800.0
2023-08-09 12:50:00,713.8,713.8,713.47,713.47,1529.0,701.8046,701.8046,701.4802,701.4802,1529.0
2023-08-09 13:00:00,713.77,715.33,713.77,714.86,1100.0,701.7751,703.3089,701.7751,702.8468,1100.0
2023-08-09 13:10:00,714.93,717.09,714.93,716.6,1000.0,702.9156,705.0393,702.9156,704.5576,1000.0
2023-08-09 13:20:00,717.17,717.63,717.16,717.2,900.0,705.118,705.5702,705.1081,705.1475,900.0
2023-08-09 13:30:00,717.2,717.2,717.2,717.2,0.0,705.1475,705.1475,705.1475,705.1475,0.0
2023-08-09 13:40:00,717.24,717.24,714.85,714.85,300.0,705.1868,705.1868,702.837,702.837,300.0
2023-08-09 13:50:00,716.31,716.31,716.31,716.31,200.0,704.2724,704.2724,704.2724,704.2724,200.0
2023-08-09 14:00:00,715.61,717.0,715.61,717.0,1100.0,703.5842,704.9508,703.5842,704.9508,1100.0
2023-08-09 14:10:00,716.09,716.8,716.09,716.8,400.0,704.0561,704.7542,704.0561,704.7542,400.0
2023-08-09 14:20:00,717.42,717.97,717.01,717.97,1812.0,705.3638,705.9045,704.9607,705.9045,1812.0
2023-08-09 14:30:00,718.86,719.72,718.07,719.71,880.0,706.7796,707.6251,706.0028,707.6153,880.0
2023-08-09 14:40:00,719.86,719.88,718.49,718.5,600.0,707.7628,707.7824,706.4158,706.4256,600.0
2023-08-09 14:50:00,719.54,719.61,718.27,718.27,1172.0,707.4481,707.517,706.1995,706.1995,1172.0
2023-08-09 15:00:00,718.51,718.73,717.21,717.21,1605.0,706.4355,706.6518,705.1573,705.1573,1605.0
2023-08-09 15:10:00,718.21,718.27,717.76,717.97,1150.0,706.1405,706.1995,705.6981,705.9045,1150.0
2023-08-09 15:20:00,718.23,718.93,717.25,717.33,1101.0,706.1602,706.8484,705.1966,705.2753,1101.0
2023-08-09 15:30:00,717.57,717.57,716.35,716.37,1055.0,705.5113,705.5113,704.3118,704.3314,1055.0
2023-08-09 15:40:00,715.75,716.1,713.38,713.68,2296.0,703.7218,704.066,701.3917,701.6866,2296.0
2023-08-09 15:50:00,714.04,714.99,713.66,714.71,7885.0,702.0406,702.9746,701.667,702.6993,7885.0
2023-08-10 09:30:00,715.93,720.06,715.93,720.06,1771.0,703.8988,707.9594,703.8988,707.9594,1771.0
2023-08-10 09:40:00,720.03,720.99,719.99,719.99,500.0,707.9299,708.8738,707.8906,707.8906,500.0
2023-08-10 09:50:00,719.99,719.99,717.47,717.47,1200.0,707.8906,707.8906,705.4129,705.4129,1200.0
2023-08-10 10:00:00,718.12,721.17,718.11,720.41,1400.0,706.052,709.0508,706.0422,708.3035,1400.0
2023-08-10 10:10:00,720.55,720.56,720.24,720.24,500.0,708.4412,708.451,708.1364,708.1364,500.0
2023-08-10 10:20:00,719.96,721.86,719.61,721.32,2350.0,707.8611,709.7292,707.517,709.1982,2350.0
2023-08-10 10:30:00,721.32,722.09,718.89,718.89,1919.0,709.1982,709.9553,706.8091,706.8091,1919.0
2023-08-10 10:40:00,719.49,719.49,717.37,717.68,1149.0,707.399,707.399,705.3146,705.6194,1149.0
2023-08-10 10:50:00,716.36,718.42,716.29,717.83,1000.0,704.3216,706.347,704.2528,705.7669,1000.0
2023-08-10 11:00:00,717.14,718.01,716.04,717.96,700.0,705.0885,705.9439,704.007,705.8947,700.0
2023-08-10 11:10:00,717.96,717.96,716.96,716.96,200.0,705.8947,705.8947,704.9115,704.9115,200.0
2023-08-10 11:20:00,716.61,717.76,716.61,717.76,800.0,704.5674,705.6981,704.5674,705.6981,800.0
2023-08-10 11:30:00,718.17,719.4,717.88,719.07,800.0,706.1012,707.3105,705.816,706.986,800.0
2023-08-10 11:40:00,719.07,719.07,719.07,719.07,0.0,706.986,706.986,706.986,706.986,0.0
2023-08-10 11:50:00,715.08,716.24,715.08,716.24,509.0,703.0631,704.2036,703.0631,704.2036,509.0
2023-08-10 12:00:00,714.63,714.63,714.63,714.63,100.0,702.6207,702.6207,702.6207,702.6207,100.0
2023-08-10 12:10:00,714.03,714.46,713.08,714.46,384.0,702.0307,702.4535,701.0967,702.4535,384.0
2023-08-10 12:20:00,713.08,713.55,712.78,713.55,500.0,701.0967,701.5588,700.8017,701.5588,500.0
2023-08-10 12:30:00,713.53,714.65,713.53,714.1,500.0,701.5391,702.6403,701.5391,702.0996,500.0
2023-08-10 12:40:00,713.37,713.83,713.37,713.83,441.0,701.3818,701.8341,701.3818,701.8341,441.0
2023-08-10 12:50:00,713.82,713.82,710.45,711.83,800.0,701.8243,701.8243,698.5109,699.8677,800.0
2023-08-10 13:00:00,712.44,713.41,712.44,713.41,551.0,700.4675,701.4212,700.4675,701.4212,551.0
2023-08-10 13:10:00,713.19,713.84,713.19,713.68,716.0,701.2049,701.8439,701.2049,701.6866,716.0
2023-08-10 13:20:00,713.35,713.35,712.44,712.44,200.0,701.3622,701.3622,700.4675,700.4675,200.0
2023-08-10 13:30:00,712.44,713.67,712.44,713.67,400.0,700.4675,701.6768,700.4675,701.6768,400.0
2023-08-10 13:40:00,714.12,714.25,714.12,714.16,300.0,702.1192,702.247,702.1192,702.1586,300.0
2023-08-10 13:50:00,713.32,713.32,711.79,711.79,300.0,701.3327,701.3327,699.8284,699.8284,300.0
2023-08-10 14:00:00,712.18,714.26,712.18,713.9,900.0,700.2118,702.2569,700.2118,701.9029,900.0
2023-08-10 14:10:00,713.9,713.9,713.9,713.9,0.0,701.9029,701.9029,701.9029,701.9029,0.0
2023-08-10 14:20:00,714.45,714.62,714.44,714.62,866.0,702.4437,702.6108,702.4338,702.6108,866.0
2023-08-10 14:30:00,715.09,715.09,714.48,714.48,400.0,703.0729,703.0729,702.4732,702.4732,400.0
2023-08-10 14:40:00,713.85,714.45,713.85,714.16,300.0,701.8538,702.4437,701.8538,702.1586,300.0
2023-08-10 14:50:00,715.36,715.85,715.35,715.49,700.0,703.3384,703.8202,703.3286,703.4662,700.0
2023-08-10 15:00:00,714.75,715.0,714.75,714.85,1302.0,702.7386,702.9844,702.7386,702.837,1302.0
2023-08-10 15:10:00,714.48,714.48,713.64,713.69,500.0,702.4732,702.4732,701.6473,701.6965,500.0
2023-08-10 15:20:00,713.69,713.98,712.3,712.3,1114.0,701.6965,701.9816,700.3298,700.3298,1114.0
2023-08-10 15:30:00,712.65,712.76,711.9,712.56,935.0,700.6739,700.7821,699.9365,700.5854,935.0
2023-08-10 15:40:00,711.95,712.67,711.26,712.67,1213.0,699.9857,700.6936,699.3073,700.6936,1213.0
2023-08-10 15:50:00,713.17,714.12,711.87,712.63,11676.0,701.1852,702.1192,699.907,700.6543,11676.0
2023-08-11 09:30:00,710.59,710.59,708.14,708.14,1153.0,700.4702,700.4702,698.0551,698.0551,1153.0
2023-08-11 09:40:00,708.15,711.7,708.15,711.7,1818.0,698.065,701.5644,698.065,701.5644,1818.0
2023-08-11 09:50:00,711.72,712.12,710.88,710.88,600.0,701.5841,701.9785,700.7561,700.7561,600.0
2023-08-11 10:00:00,711.5,712.27,710.89,711.99,500.0,701.3673,702.1263,700.766,701.8503,500.0
2023-08-11 10:10:00,710.88,711.4,709.63,709.75,1300.0,700.7561,701.2687,699.5239,699.6422,1300.0
2023-08-11 10:20:00,712.13,712.13,710.94,710.94,200.0,701.9883,701.9883,700.8153,700.8153,200.0
2023-08-11 10:30:00,710.99,711.72,709.75,710.41,1013.0,700.8645,701.5841,699.6422,700.2928,1013.0
2023-08-11 10:40:00,712.26,712.26,710.78,710.81,810.0,702.1165,702.1165,700.6575,700.6871,810.0
2023-08-11 10:50:00,710.81,711.05,709.75,709.75,655.0,700.6871,700.9237,699.6422,699.6422,655.0
2023-08-11 11:00:00,711.77,712.55,711.28,711.28,913.0,701.6334,702.4023,701.1504,701.1504,913.0
2023-08-11 11:10:00,711.96,711.96,710.9,711.19,401.0,701.8207,701.8207,700.7758,701.0617,401.0
2023-08-11 11:20:00,711.88,712.85,711.5,712.23,1000.0,701.7419,702.6981,701.3673,702.0869,1000.0
2023-08-11 11:30:00,713.66,714.58,712.79,712.84,2906.0,703.4965,704.4034,702.6389,702.6882,2906.0
2023-08-11 11:40:00,713.3,714.02,712.92,712.92,400.0,703.1416,703.8514,702.7671,702.7671,400.0
2023-08-11 11:50:00,714.17,714.63,713.01,714.63,300.0,703.9993,704.4527,702.8558,704.4527,300.0
2023-08-11 12:00:00,714.63,715.32,713.82,715.32,1393.0,704.4527,705.1329,703.6542,705.1329,1393.0
2023-08-11 12:10:00,714.34,714.81,713.8,713.8,1300.0,704.1668,704.6301,703.6345,703.6345,1300.0
2023-08-11 12:20:00,713.96,713.96,713.22,713.26,300.0,703.7922,703.7922,703.0628,703.1022,300.0
2023-08-11 12:30:00,713.26,713.26,713.26,713.26,0.0,703.1022,703.1022,703.1022,703.1022,0.0
2023-08-11 12:40:00,714.45,714.45,713.95,714.06,400.0,704.2753,704.2753,703.7824,703.8908,400.0
2023-08-11 12:50:00,714.07,714.82,713.56,713.56,1000.0,703.9007,704.64,703.3979,703.3979,1000.0
2023-08-11 13:00:00,714.56,714.56,713.75,713.75,500.0,704.3837,704.3837,703.5852,703.5852,500.0
2023-08-11 13:10:00,713.3,715.07,713.25,715.06,700.0,703.1416,704.8864,703.0924,704.8766,700.0
2023-08-11 13:20:00,714.19,714.61,713.42,713.42,990.0,704.019,704.433,703.2599,703.2599,990.0
2023-08-11 13:30:00,714.17,714.41,713.63,714.41,820.0,703.9993,704.2358,703.4669,704.2358,820.0
2023-08-11 13:40:00,713.87,714.17,712.99,713.13,1256.0,703.7035,703.9993,702.8361,702.9741,1256.0
2023-08-11 13:50:00,712.43,713.14,712.33,713.01,800.0,702.284,702.9839,702.1855,702.8558,800.0
2023-08-11 14:00:00,712.41,712.41,712.4,712.41,100.0,702.2643,702.2643,702.2545,702.2643,100.0
2023-08-11 14:10:00,713.1,713.1,712.18,712.31,1100.0,702.9445,702.9445,702.0376,702.1657,1100.0
2023-08-11 14:20:00,711.93,713.03,711.92,712.14,1400.0,701.7912,702.8755,701.7813,701.9982,1400.0
2023-08-11 14:30:00,712.17,713.84,712.17,713.16,1700.0,702.0277,703.674,702.0277,703.0036,1700.0
2023-08-11 14:40:00,712.72,713.33,712.13,712.16,1200.0,702.5699,703.1712,701.9883,702.0179,1200.0
2023-08-11 14:50:00,712.94,713.51,712.93,712.97,579.0,702.7868,703.3487,702.7769,702.8163,579.0
2023-08-11 15:00:00,712.96,712.96,712.9,712.91,300.0,702.8065,702.8065,702.7473,702.7572,300.0
2023-08-11 15:10:00,712.91,713.22,712.73,712.85,1101.0,702.7572,703.0628,702.5798,702.6981,1101.0
2023-08-11 15:20:00,713.13,714.01,712.5,712.92,1545.0,702.9741,703.8415,702.353,702.7671,1545.0
2023-08-11 15:30:00,712.98,713.4,712.65,713.05,1601.0,702.8262,703.2402,702.5009,702.8952,1601.0
2023-08-11 15:40:00,712.71,712.89,712.33,712.87,1300.0,702.5601,702.7375,702.1855,702.7178,1300.0
2023-08-11 15:50:00,713.69,713.84,712.16,713.59,6955.0,703.5261,703.674,702.0179,703.4275,6955.0
2023-08-14 09:30:00,712.0,712.05,712.0,712.05,2002.0,701.8602,701.9094,701.8602,701.9094,2002.0
2023-08-14 09:40:00,713.34,715.46,712.05,713.84,705.0,703.1811,705.2709,701.9094,703.674,705.0
2023-08-14 09:50:00,713.47,713.76,711.78,713.76,400.0,703.3092,703.5951,701.6433,703.5951,400.0
2023-08-14 10:00:00,714.09,715.46,713.98,715.45,1600.0,703.9204,705.2709,703.812,705.261,1600.0
2023-08-14 10:10:00,715.99,717.08,713.46,713.46,1007.0,705.7933,706.8678,703.2994,703.2994,1007.0
2023-08-14 10:20:00,714.82,714.82,713.3,714.36,1398.0,704.64,704.64,703.1416,704.1866,1398.0
2023-08-14 10:30:00,714.4,714.45,713.6,713.61,1216.0,704.226,704.2753,703.4374,703.4472,1216.0
2023-08-14 10:40:00,712.97,713.51,712.97,713.05,607.0,702.8163,703.3487,702.8163,702.8952,607.0
2023-08-14 10:50:00,712.86,714.64,712.84,714.37,3168.0,702.7079,704.4626,702.6882,704.1964,3168.0
2023-08-14 11:00:00,714.46,714.46,714.46,714.46,600.0,704.2851,704.2851,704.2851,704.2851,600.0
2023-08-14 11:10:00,714.26,714.27,713.66,713.91,900.0,704.088,704.0978,703.4965,703.743,900.0
2023-08-14 11:20:00,713.6,713.68,712.29,713.15,1020.0,703.4374,703.5162,702.146,702.9938,1020.0
2023-08-14 11:30:00,713.91,714.61,713.9,714.61,410.0,703.743,704.433,703.7331,704.433,410.0
2023-08-14 11:40:00,715.82,716.41,715.62,716.41,920.0,705.6258,706.2074,705.4286,706.2074,920.0
2023-08-14 11:50:00,716.41,717.27,715.61,715.96,1300.0,706.2074,707.0551,705.4188,705.7638,1300.0
2023-08-14 12:00:00,715.96,716.48,715.31,716.31,600.0,705.7638,706.2764,705.123,706.1088,600.0
2023-08-14 12:10:00,715.22,715.69,714.98,715.63,2480.0,705.0343,705.4976,704.7977,705.4385,2480.0
2023-08-14 12:20:00,715.14,715.28,714.06,715.24,2180.0,704.9554,705.0934,703.8908,705.054,2180.0
2023-08-14 12:30:00,715.24,715.24,714.52,714.53,200.0,705.054,705.054,704.3443,704.3541,200.0
2023-08-14 12:40:00,714.35,714.96,713.47,713.63,3800.0,704.1767,704.778,703.3092,703.4669,3800.0
2023-08-14 12:50:00,714.01,714.97,713.88,714.5,1200.0,703.8415,704.7879,703.7134,704.3246,1200.0
2023-08-14 13:00:00,715.62,715.62,715.27,715.27,384.0,705.4286,705.4286,705.0836,705.0836,384.0
2023-08-14 13:10:00,715.28,715.28,714.61,714.61,200.0,705.0934,705.0934,704.433,704.433,200.0
2023-08-14 13:20:00,715.67,715.67,715.19,715.2,300.0,705.4779,705.4779,705.0047,705.0146,300.0
2023-08-14 13:30:00,714.58,714.65,714.0,714.0,1600.0,704.4034,704.4724,703.8317,703.8317,1600.0
2023-08-14 13:40:00,714.84,714.84,713.19,713.19,1662.0,704.6597,704.6597,703.0332,703.0332,1662.0
2023-08-14 13:50:00,713.26,713.68,713.26,713.68,300.0,703.1022,703.5162,703.1022,703.5162,300.0
2023-08-14 14:00:00,713.68,714.79,713.07,713.08,1713.0,703.5162,704.6104,702.9149,702.9248,1713.0
2023-08-14 14:10:00,713.33,713.33,713.17,713.18,200.0,703.1712,703.1712,703.0135,703.0234,200.0
2023-08-14 14:20:00,713.17,713.17,713.09,713.11,420.0,703.0135,703.0135,702.9346,702.9544,420.0
2023-08-14 14:30:00,713.06,713.74,712.55,712.94,1010.0,702.9051,703.5754,702.4023,702.7868,1010.0
2023-08-14 14:40:00,712.72,713.22,712.71,713.22,609.0,702.5699,703.0628,702.5601,703.0628,609.0
2023-08-14 14:50:00,713.9,713.9,713.9,713.9,100.0,703.7331,703.7331,703.7331,703.7331,100.0
2023-08-14 15:00:00,713.75,713.76,712.47,713.13,500.0,703.5852,703.5951,702.3235,702.9741,500.0
2023-08-14 15:10:00,712.41,713.39,712.41,713.26,489.0,702.2643,703.2304,702.2643,703.1022,489.0
2023-08-14 15:20:00,712.75,713.3,712.57,713.1,2161.0,702.5995,703.1416,702.422,702.9445,2161.0
2023-08-14 15:30:00,713.06,713.24,712.67,712.83,1472.0,702.9051,703.0825,702.5206,702.6783,1472.0
2023-08-14 15:40:00,713.25,714.75,713.25,714.38,1965.0,703.0924,704.571,703.0924,704.2063,1965.0
2023-08-14 15:50:00,714.82,715.73,713.55,715.31,8151.0,704.64,705.537,703.3881,705.123,8151.0
2023-08-15 09:30:00,713.27,714.65,713.27,714.65,1821.0,703.1121,704.4724,703.1121,704.4724,1821.0
2023-08-15 09:40:00,714.0,714.0,713.0,713.96,774.0,703.8317,703.8317,702.8459,703.7922,774.0
2023-08-15 09:50:00,715.67,715.67,714.7,715.31,1559.0,705.4779,705.4779,704.5217,705.123,1559.0
2023-08-15 10:00:00,714.13,714.42,713.0,713.9,1750.0,703.9598,704.2457,702.8459,703.7331,1750.0
2023-08-15 10:10:00,713.73,713.73,712.66,713.12,700.0,703.5655,703.5655,702.5108,702.9642,700.0
2023-08-15 10:20:00,713.96,714.34,713.95,713.95,1694.0,703.7922,704.1668,703.7824,703.7824,1694.0
2023-08-15 10:30:00,715.03,715.25,713.48,714.38,1902.0,704.847,705.0639,703.3191,704.2063,1902.0
2023-08-15 10:40:00,714.55,715.98,714.45,714.45,1209.0,704.3738,705.7835,704.2753,704.2753,1209.0
2023-08-15 10:50:00,714.45,714.82,713.64,714.82,503.0,704.2753,704.64,703.4768,704.64,503.0
2023-08-15 11:00:00,714.99,714.99,714.04,714.06,690.0,704.8076,704.8076,703.8711,703.8908,690.0
2023-08-15 11:10:00,714.6,714.6,712.57,712.57,739.0,704.4231,704.4231,702.422,702.422,739.0
2023-08-15 11:20:00,713.44,713.44,712.72,713.23,700.0,703.2797,703.2797,702.5699,703.0726,700.0
2023-08-15 11:30:00,713.85,714.4,713.61,713.62,1324.0,703.6838,704.226,703.4472,703.4571,1324.0
2023-08-15 11:40:00,713.46,713.46,713.46,713.46,300.0,703.2994,703.2994,703.2994,703.2994,300.0
2023-08-15 11:50:00,712.85,713.76,712.85,713.76,743.0,702.6981,703.5951,702.6981,703.5951,743.0
2023-08-15 12:00:00,713.08,713.39,713.02,713.39,457.0,702.9248,703.2304,702.8656,703.2304,457.0
2023-08-15 12:10:00,712.82,713.75,712.81,713.46,749.0,702.6685,703.5852,702.6586,703.2994,749.0
2023-08-15 12:20:00,714.07,714.76,714.07,714.74,814.0,703.9007,704.5809,703.9007,704.5611,814.0
2023-08-15 12:30:00,714.24,714.24,714.06,714.06,500.0,704.0683,704.0683,703.8908,703.8908,500.0
2023-08-15 12:40:00,714.06,714.06,714.06,714.06,100.0,703.8908,703.8908,703.8908,703.8908,100.0
2023-08-15 12:50:00,713.98,713.98,713.02,713.02,282.0,703.812,703.812,702.8656,702.8656,282.0
2023-08-15 13:00:00,713.29,713.41,712.27,712.83,2673.0,703.1318,703.2501,702.1263,702.6783,2673.0
2023-08-15 13:10:00,712.23,713.43,712.22,713.43,300.0,702.0869,703.2698,702.077,703.2698,300.0
2023-08-15 13:20:00,714.27,714.27,714.27,714.27,200.0,704.0978,704.0978,704.0978,704.0978,200.0
2023-08-15 13:30:00,714.15,714.72,713.27,713.27,729.0,703.9795,704.5414,703.1121,703.1121,729.0
2023-08-15 13:40:00,713.31,714.61,713.1,713.44,1040.0,703.1515,704.433,702.9445,703.2797,1040.0
2023-08-15 13:50:00,713.8,715.44,713.77,714.6,1012.0,703.6345,705.2512,703.605,704.4231,1012.0
2023-08-15 14:00:00,714.99,715.38,714.99,715.28,500.0,704.8076,705.192,704.8076,705.0934,500.0
2023-08-15 14:10:00,715.53,715.53,714.72,714.8,2983.0,705.3399,705.3399,704.5414,704.6203,2983.0
2023-08-15 14:20:00,713.8,714.7,713.13,713.25,2616.0,703.6345,704.5217,702.9741,703.0924,2616.0
2023-08-15 14:30:00,713.72,714.32,713.05,714.32,1457.0,703.5557,704.1471,702.8952,704.1471,1457.0
2023-08-15 14:40:00,714.39,714.56,714.38,714.39,600.0,704.2161,704.3837,704.2063,704.2161,600.0
2023-08-15 14:50:00,714.58,714.59,713.78,713.78,1300.0,704.4034,704.4133,703.6148,703.6148,1300.0
2023-08-15 15:00:00,714.11,714.38,713.65,714.13,1084.0,703.9401,704.2063,703.4867,703.9598,1084.0
2023-08-15 15:10:00,714.14,714.9,714.14,714.86,3439.0,703.9697,704.7189,703.9697,704.6794,3439.0
2023-08-15 15:20:00,714.5,714.5,713.12,713.18,1621.0,704.3246,704.3246,702.9642,703.0234,1621.0
2023-08-15 15:30:00,712.7,713.49,712.43,712.43,3022.0,702.5502,703.3289,702.284,702.284,3022.0
2023-08-15 15:40:00,713.04,713.84,712.48,713.24,1723.0,702.8854,703.674,702.3333,703.0825,1723.0
2023-08-15 15:50:00,712.74,713.49,712.48,712.88,14930.0,702.5896,703.3289,702.3333,702.7276,14930.0
2023-08-16 09:30:00,715.04,719.05,714.64,717.87,3986.0,704.8569,708.8098,704.4626,707.6466,3986.0
2023-08-16 09:40:00,719.6,723.01,718.03,718.04,3580.0,709.3519,712.7134,707.8043,707.8141,3580.0
2023-08-16 09:50:00,718.91,719.83,717.32,719.51,7084.0,708.6718,709.5787,707.1044,709.2632,7084.0
2023-08-16 10:00:00,719.51,721.0,717.88,720.92,4998.0,709.2632,710.732,707.6564,710.6531,4998.0
2023-08-16 10:10:00,720.42,721.98,720.42,721.18,2915.0,710.1602,711.698,710.1602,710.9094,2915.0
2023-08-16 10:20:00,720.98,721.63,720.83,720.84,1148.0,710.7123,711.353,710.5644,710.5743,1148.0
2023-08-16 10:30:00,720.45,720.45,718.78,720.03,1511.0,710.1898,710.1898,708.5436,709.7758,1511.0
2023-08-16 10:40:00,719.86,719.86,718.08,718.08,400.0,709.6082,709.6082,707.8536,707.8536,400.0
2023-08-16 10:50:00,717.23,720.66,717.07,720.66,4399.0,707.0157,710.3968,706.858,710.3968,4399.0
2023-08-16 11:00:00,720.74,721.35,719.73,719.74,1719.0,710.4757,711.077,709.4801,709.4899,1719.0
2023-08-16 11:10:00,720.09,720.78,720.0,720.54,1266.0,709.8349,710.5151,709.7462,710.2785,1266.0
2023-08-16 11:20:00,721.04,721.04,720.76,720.76,500.0,710.7714,710.7714,710.4954,710.4954,500.0
2023-08-16 11:30:00,720.74,720.91,720.71,720.71,629.0,710.4757,710.6433,710.4461,710.4461,629.0
2023-08-16 11:40:00,720.83,721.07,720.7,720.7,892.0,710.5644,710.801,710.4363,710.4363,892.0
2023-08-16 11:50:00,720.31,720.99,719.55,719.55,1578.0,710.0518,710.7221,709.3026,709.3026,1578.0
2023-08-16 12:00:00,719.36,719.36,717.81,717.81,2030.0,709.1153,709.1153,707.5874,707.5874,2030.0
2023-08-16 12:10:00,716.63,716.83,716.09,716.09,1939.0,706.4242,706.6214,705.8919,705.8919,1939.0
2023-08-16 12:20:00,716.2,716.56,715.32,716.56,882.0,706.0003,706.3552,705.1329,706.3552,882.0
2023-08-16 12:30:00,716.3,716.35,715.11,715.29,4895.0,706.0989,706.1482,704.9259,705.1033,4895.0
2023-08-16 12:40:00,714.79,714.79,714.79,714.79,100.0,704.6104,704.6104,704.6104,704.6104,100.0
2023-08-16 12:50:00,714.29,714.53,713.97,714.31,707.0,704.1175,704.3541,703.8021,704.1373,707.0
2023-08-16 13:00:00,714.74,714.74,713.52,713.52,500.0,704.5611,704.5611,703.3585,703.3585,500.0
2023-08-16 13:10:00,712.87,713.45,712.87,713.41,444.0,702.7178,703.2895,702.7178,703.2501,444.0
2023-08-16 13:20:00,713.16,713.16,713.16,713.16,100.0,703.0036,703.0036,703.0036,703.0036,100.0
2023-08-16 13:30:00,712.92,713.19,712.92,713.19,500.0,702.7671,703.0332,702.7671,703.0332,500.0
2023-08-16 13:40:00,713.18,713.46,712.37,713.07,2659.0,703.0234,703.2994,702.2249,702.9149,2659.0
2023-08-16 13:50:00,713.76,713.76,713.34,713.35,1170.0,703.5951,703.5951,703.1811,703.1909,1170.0
2023-08-16 14:00:00,712.0,712.47,711.32,711.86,2434.0,701.8602,702.3235,701.1898,701.7222,2434.0
2023-08-16 14:10:00,711.38,712.0,711.38,712.0,360.0,701.249,701.8602,701.249,701.8602,360.0
2023-08-16 14:20:00,712.71,713.14,712.49,712.5,1051.0,702.5601,702.9839,702.3432,702.353,1051.0
2023-08-16 14:30:00,713.03,713.03,713.02,713.03,100.0,702.8755,702.8755,702.8656,702.8755,100.0
2023-08-16 14:40:00,713.44,713.44,711.82,711.83,1241.0,703.2797,703.2797,701.6827,701.6926,1241.0
2023-08-16 14:50:00,712.17,712.91,711.46,711.46,2094.0,702.0277,702.7572,701.3279,701.3279,2094.0
2023-08-16 15:00:00,712.56,712.56,711.36,711.45,1150.0,702.4122,702.4122,701.2293,701.318,1150.0
2023-08-16 15:10:00,711.68,712.17,710.21,710.4,2024.0,701.5447,702.0277,700.0957,700.2829,2024.0
2023-08-16 15:20:00,710.66,710.68,709.61,709.94,3675.0,700.5392,700.559,699.5042,699.8295,3675.0
2023-08-16 15:30:00,709.94,710.58,709.62,709.62,1202.0,699.8295,700.4604,699.5141,699.5141,1202.0
2023-08-16 15:40:00,708.91,710.24,708.23,709.96,3828.0,698.8142,700.1252,698.1439,699.8492,3828.0
2023-08-16 15:50:00,709.42,710.17,708.91,709.37,9590.0,699.3169,700.0562,698.8142,699.2676,9590.0
2023-08-17 09:30:00,711.35,716.83,711.35,713.62,2439.0,701.2194,706.6214,701.2194,703.4571,2439.0
2023-08-17 09:40:00,712.24,712.24,709.56,710.01,725.0,702.0967,702.0967,699.4549,699.8985,725.0
2023-08-17 09:50:00,710.7,710.81,709.52,709.62,1300.0,700.5787,700.6871,699.4155,699.5141,1300.0
2023-08-17 10:00:00,710.61,710.66,708.29,710.66,1419.0,700.49,700.5392,698.203,700.5392,1419.0
2023-08-17 10:10:00,710.65,710.81,710.65,710.81,200.0,700.5294,700.6871,700.5294,700.6871,200.0
2023-08-17 10:20:00,710.81,712.1,710.81,711.53,1110.0,700.6871,701.9587,700.6871,701.3969,1110.0
2023-08-17 10:30:00,711.53,712.05,710.51,711.66,800.0,701.3969,701.9094,700.3914,701.525,800.0
2023-08-17 10:40:00,710.73,710.73,707.5,707.62,1853.0,700.6082,700.6082,697.4242,697.5425,1853.0
2023-08-17 10:50:00,709.0,710.31,708.61,710.31,1001.0,698.9029,700.1942,698.5184,700.1942,1001.0
2023-08-17 11:00:00,709.76,709.77,708.58,708.58,600.0,699.6521,699.6619,698.4889,698.4889,600.0
2023-08-17 11:10:00,708.75,708.75,705.16,705.55,4826.0,698.6564,698.6564,695.1176,695.502,4826.0
2023-08-17 11:20:00,705.55,705.55,705.55,705.55,0.0,695.502,695.502,695.502,695.502,0.0
2023-08-17 11:30:00,706.23,706.9,706.22,706.78,465.0,696.1723,696.8328,696.1625,696.7145,465.0
2023-08-17 11:40:00,707.75,707.75,707.42,707.43,313.0,697.6707,697.6707,697.3454,697.3552,313.0
2023-08-17 11:50:00,706.82,707.34,706.82,707.34,400.0,696.7539,697.2665,696.7539,697.2665,400.0
2023-08-17 12:00:00,707.73,707.74,707.73,707.73,100.0,697.651,697.6608,697.651,697.651,100.0
2023-08-17 12:10:00,706.91,706.91,706.2,706.2,300.0,696.8426,696.8426,696.1428,696.1428,300.0
2023-08-17 12:20:00,705.92,706.76,705.91,706.76,701.0,695.8667,696.6948,695.8569,696.6948,701.0
2023-08-17 12:30:00,708.0,708.07,707.32,707.33,500.0,697.9171,697.9861,697.2468,697.2567,500.0
2023-08-17 12:40:00,707.13,707.26,706.94,706.95,300.0,697.0595,697.1877,696.8722,696.8821,300.0
2023-08-17 12:50:00,706.92,708.39,706.92,708.38,600.0,696.8525,698.3016,696.8525,698.2917,600.0
2023-08-17 13:00:00,708.07,708.07,707.62,707.88,600.0,697.9861,697.9861,697.5425,697.7988,600.0
2023-08-17 13:10:00,707.63,707.68,707.16,707.27,1221.0,697.5524,697.6017,697.0891,697.1975,1221.0
2023-08-17 13:20:00,707.27,707.27,706.23,706.23,811.0,697.1975,697.1975,696.1723,696.1723,811.0
2023-08-17 13:30:00,705.9,706.43,705.9,706.43,1611.0,695.847,696.3695,695.847,696.3695,1611.0
2023-08-17 13:40:00,705.39,705.42,705.39,705.42,200.0,695.3443,695.3739,695.3443,695.3739,200.0
2023-08-17 13:50:00,705.57,705.57,704.38,704.6,2177.0,695.5217,695.5217,694.3487,694.5655,2177.0
2023-08-17 14:00:00,704.88,705.25,704.34,705.25,1335.0,694.8416,695.2063,694.3093,695.2063,1335.0
2023-08-17 14:10:00,704.62,704.63,704.47,704.47,554.0,694.5853,694.5951,694.4374,694.4374,554.0
2023-08-17 14:20:00,704.37,705.81,703.88,705.81,11001.0,694.3388,695.7583,693.8558,695.7583,11001.0
2023-08-17 14:30:00,705.45,705.45,704.48,705.21,1117.0,695.4034,695.4034,694.4473,695.1669,1117.0
2023-08-17 14:40:00,704.2,704.33,702.62,702.62,1192.0,694.1712,694.2994,692.6137,692.6137,1192.0
2023-08-17 14:50:00,702.55,703.27,702.5,703.15,2443.0,692.5447,693.2545,692.4955,693.1362,2443.0
2023-08-17 15:00:00,702.28,703.4,702.28,703.28,859.0,692.2786,693.3826,692.2786,693.2643,859.0
2023-08-17 15:10:00,702.61,703.89,702.61,703.88,1358.0,692.6039,693.8657,692.6039,693.8558,1358.0
2023-08-17 15:20:00,703.96,704.95,703.28,704.95,4098.0,693.9347,694.9106,693.2643,694.9106,4098.0
2023-08-17 15:30:00,704.97,704.97,703.87,704.36,1660.0,694.9303,694.9303,693.8459,694.329,1660.0
2023-08-17 15:40:00,703.54,704.98,703.28,704.07,10737.0,693.5206,694.9401,693.2643,694.0431,10737.0
2023-08-17 15:50:00,704.84,705.29,703.18,703.26,15848.0,694.8021,695.2457,693.1658,693.2446,15848.0
2023-08-18 09:30:00,698.17,701.44,696.47,701.44,14658.0,688.2271,691.4506,686.5513,691.4506,14658.0
2023-08-18 09:40:00,701.2,703.02,701.09,702.89,865.0,691.214,693.008,691.1055,692.8799,865.0
2023-08-18 09:50:00,704.29,704.29,702.51,702.51,300.0,694.26,694.26,692.5053,692.5053,300.0
2023-08-18 10:00:00,701.8,704.23,701.8,704.0,873.0,691.8054,694.2008,691.8054,693.9741,873.0
2023-08-18 10:10:00,701.48,703.31,701.48,703.29,920.0,691.49,693.2939,691.49,693.2742,920.0
2023-08-18 10:20:00,702.3,702.46,700.92,700.93,500.0,692.2983,692.456,690.938,690.9478,500.0
2023-08-18 10:30:00,702.05,702.96,702.05,702.71,700.0,692.0519,692.9489,692.0519,692.7025,700.0
2023-08-18 10:40:00,701.46,701.74,699.89,701.74,1100.0,691.4703,691.7463,689.9226,691.7463,1100.0
2023-08-18 10:50:00,700.45,700.98,699.47,700.39,1841.0,690.4746,690.9971,689.5086,690.4155,1841.0
2023-08-18 11:00:00,701.44,701.82,701.44,701.54,600.0,691.4506,691.8251,691.4506,691.5491,600.0
2023-08-18 11:10:00,702.3,702.88,702.22,702.88,635.0,692.2983,692.87,692.2194,692.87,635.0
2023-08-18 11:20:00,702.43,702.86,702.32,702.85,421.0,692.4265,692.8503,692.318,692.8405,421.0
2023-08-18 11:30:00,702.72,703.38,702.02,702.1,2974.0,692.7123,693.3629,692.0223,692.1012,2974.0
2023-08-18 11:40:00,701.57,701.88,700.93,700.93,538.0,691.5787,691.8843,690.9478,690.9478,538.0
2023-08-18 11:50:00,702.47,704.81,702.47,704.81,1358.0,692.4659,694.7726,692.4659,694.7726,1358.0
2023-08-18 12:00:00,704.81,704.81,704.81,704.81,0.0,694.7726,694.7726,694.7726,694.7726,0.0
2023-08-18 12:10:00,703.93,703.93,703.85,703.85,201.0,693.9051,693.9051,693.8262,693.8262,201.0
2023-08-18 12:20:00,701.61,703.05,701.61,703.05,1357.0,691.6181,693.0376,691.6181,693.0376,1357.0
2023-08-18 12:30:00,702.46,703.04,702.05,703.04,1335.0,692.456,693.0278,692.0519,693.0278,1335.0
2023-08-18 12:40:00,703.06,703.76,703.06,703.22,500.0,693.0475,693.7375,693.0475,693.2052,500.0
2023-08-18 12:50:00,702.87,702.87,702.51,702.51,400.0,692.8602,692.8602,692.5053,692.5053,400.0
2023-08-18 13:00:00,702.51,702.82,702.14,702.31,600.0,692.5053,692.8109,692.1406,692.3082,600.0
2023-08-18 13:10:00,701.92,702.68,701.52,702.68,2745.0,691.9237,692.6729,691.5294,692.6729,2745.0
2023-08-18 13:20:00,701.32,701.49,701.32,701.35,300.0,691.3323,691.4998,691.3323,691.3618,300.0
2023-08-18 13:30:00,700.48,700.48,700.48,700.48,234.0,690.5042,690.5042,690.5042,690.5042,234.0
2023-08-18 13:40:00,700.04,701.39,700.04,701.29,1100.0,690.0705,691.4013,690.0705,691.3027,1100.0
2023-08-18 13:50:00,701.19,701.19,700.62,700.63,711.0,691.2041,691.2041,690.6422,690.6521,711.0
2023-08-18 14:00:00,701.1,701.65,701.08,701.14,1274.0,691.1154,691.6576,691.0957,691.1548,1274.0
2023-08-18 14:10:00,700.91,701.03,700.0,700.47,1500.0,690.9281,691.0464,690.0311,690.4944,1500.0
2023-08-18 14:20:00,700.47,701.19,700.47,701.19,900.0,690.4944,691.2041,690.4944,691.2041,900.0
2023-08-18 14:30:00,701.42,702.03,701.42,701.56,1719.0,691.4308,692.0321,691.4308,691.5688,1719.0
2023-08-18 14:40:00,702.04,702.04,702.03,702.03,400.0,692.042,692.042,692.0321,692.0321,400.0
2023-08-18 14:50:00,701.37,701.58,701.15,701.43,815.0,691.3815,691.5886,691.1647,691.4407,815.0
2023-08-18 15:00:00,701.36,701.9,701.36,701.48,1200.0,691.3717,691.904,691.3717,691.49,1200.0
2023-08-18 15:10:00,701.63,701.63,700.58,701.05,2374.0,691.6378,691.6378,690.6028,691.0661,2374.0
2023-08-18 15:20:00,701.0,701.97,700.67,701.97,1483.0,691.0168,691.973,690.6915,691.973,1483.0
2023-08-18 15:30:00,701.94,702.67,701.62,702.03,3004.0,691.9434,692.663,691.628,692.0321,3004.0
2023-08-18 15:40:00,702.21,704.34,702.21,703.49,2526.0,692.2096,694.3093,692.2096,693.4714,2526.0
2023-08-18 15:50:00,703.74,703.74,701.75,703.59,7825.0,693.7178,693.7178,691.7561,693.5699,7825.0
2023-08-21 09:30:00,703.55,708.01,703.55,708.01,1908.0,693.5305,697.927,693.5305,697.927,1908.0
2023-08-21 09:40:00,708.02,708.02,703.27,703.85,2586.0,697.9368,697.9368,693.2545,693.8262,2586.0
2023-08-21 09:50:00,704.05,705.55,703.2,705.55,950.0,694.0234,695.502,693.1855,695.502,950.0
2023-08-21 10:00:00,705.35,705.35,704.18,704.94,561.0,695.3049,695.3049,694.1515,694.9007,561.0
2023-08-21 10:10:00,703.22,703.22,699.34,699.4,500.0,693.2052,693.2052,689.3805,689.4396,500.0
2023-08-21 10:20:00,699.92,700.96,698.27,698.27,507.0,689.9522,690.9774,688.3257,688.3257,507.0
2023-08-21 10:30:00,696.91,697.55,696.56,697.48,900.0,686.9851,687.6159,686.64,687.5469,900.0
2023-08-21 10:40:00,696.74,698.22,696.4,698.22,900.0,686.8175,688.2764,686.4823,688.2764,900.0
2023-08-21 10:50:00,697.59,698.23,697.58,697.64,407.0,687.6554,688.2863,687.6455,687.7047,407.0
2023-08-21 11:00:00,699.64,699.68,698.58,699.04,908.0,689.6762,689.7156,688.6313,689.0847,908.0
2023-08-21 11:10:00,698.8,699.25,697.49,697.78,621.0,688.8481,689.2917,687.5568,687.8427,621.0
2023-08-21 11:20:00,696.65,697.36,696.6,696.6,700.0,686.7288,687.4287,686.6795,686.6795,700.0
2023-08-21 11:30:00,696.92,697.5,696.92,697.47,500.0,686.9949,687.5667,686.9949,687.5371,500.0
2023-08-21 11:40:00,697.45,697.45,696.0,696.17,601.0,687.5174,687.5174,686.088,686.2556,601.0
2023-08-21 11:50:00,696.56,696.71,695.45,696.12,1025.0,686.64,686.7879,685.5459,686.2063,1025.0
2023-08-21 12:00:00,696.81,696.83,696.0,696.0,326.0,686.8865,686.9062,686.088,686.088,326.0
2023-08-21 12:10:00,696.0,696.0,696.0,696.0,294.0,686.088,686.088,686.088,686.088,294.0
2023-08-21 12:20:00,696.47,696.47,696.47,696.47,125.0,686.5513,686.5513,686.5513,686.5513,125.0
2023-08-21 12:30:00,697.43,698.48,697.43,698.41,600.0,687.4977,688.5327,687.4977,688.4637,600.0
2023-08-21 12:40:00,698.3,699.1,698.29,698.48,1172.0,688.3553,689.1439,688.3454,688.5327,1172.0
2023-08-21 12:50:00,698.28,699.83,698.28,699.18,549.0,688.3356,689.8635,688.3356,689.2227,549.0
2023-08-21 13:00:00,699.18,699.89,699.16,699.89,603.0,689.2227,689.9226,689.203,689.9226,603.0
2023-08-21 13:10:00,699.56,699.56,699.03,699.03,300.0,689.5973,689.5973,689.0749,689.0749,300.0
2023-08-21 13:20:00,700.43,700.98,700.22,700.22,1000.0,690.4549,690.9971,690.2479,690.2479,1000.0
2023-08-21 13:30:00,699.55,700.03,699.51,699.51,2100.0,689.5875,690.0606,689.548,689.548,2100.0
2023-08-21 13:40:00,699.51,699.51,699.51,699.51,0.0,689.548,689.548,689.548,689.548,0.0
2023-08-21 13:50:00,699.46,700.1,699.34,699.99,800.0,689.4987,690.1296,689.3805,690.0212,800.0
2023-08-21 14:00:00,699.88,701.12,699.88,700.43,1224.0,689.9128,691.1351,689.9128,690.4549,1224.0
2023-08-21 14:10:00,700.89,700.89,699.92,699.96,800.0,690.9084,690.9084,689.9522,689.9916,800.0
2023-08-21 14:20:00,699.61,700.18,699.26,700.18,2026.0,689.6466,690.2085,689.3016,690.2085,2026.0
2023-08-21 14:30:00,700.01,700.5,699.95,700.13,1469.0,690.0409,690.5239,689.9818,690.1592,1469.0
2023-08-21 14:40:00,700.2,701.98,700.2,701.98,1004.0,690.2282,691.9829,690.2282,691.9829,1004.0
2023-08-21 14:50:00,701.83,701.83,701.63,701.66,700.0,691.835,691.835,691.6378,691.6674,700.0
2023-08-21 15:00:00,701.7,702.7,701.57,701.57,2176.0,691.7068,692.6926,691.5787,691.5787,2176.0
2023-08-21 15:10:00,701.98,702.73,701.89,702.31,800.0,691.9829,692.7222,691.8941,692.3082,800.0
2023-08-21 15:20:00,701.85,702.72,701.76,702.35,2266.0,691.8547,692.7123,691.766,692.3476,2266.0
2023-08-21 15:30:00,702.75,703.9,702.75,703.9,1720.0,692.7419,693.8755,692.7419,693.8755,1720.0
2023-08-21 15:40:00,704.35,704.71,703.72,703.89,903.0,694.3191,694.674,693.6981,693.8657,903.0
2023-08-21 15:50:00,703.12,703.56,701.29,703.06,7207.0,693.1066,693.5404,691.3027,693.0475,7207.0
2023-08-22 09:30:00,705.25,707.16,704.18,704.18,3057.0,695.2063,697.0891,694.1515,694.1515,3057.0
2023-08-22 09:40:00,703.64,703.64,701.08,702.22,400.0,693.6192,693.6192,691.0957,692.2194,400.0
2023-08-22 09:50:00,701.08,702.11,698.49,698.49,2700.0,691.0957,692.111,688.5426,688.5426,2700.0
2023-08-22 10:00:00,699.02,703.01,698.83,699.81,1480.0,689.065,692.9982,688.8777,689.8438,1480.0
2023-08-22 10:10:00,700.24,702.13,699.93,702.13,6586.0,690.2676,692.1307,689.9621,692.1307,6586.0
2023-08-22 10:20:00,702.59,702.59,701.25,701.6,1527.0,692.5842,692.5842,691.2633,691.6083,1527.0
2023-08-22 10:30:00,701.77,701.77,701.39,701.39,200.0,691.7759,691.7759,691.4013,691.4013,200.0
2023-08-22 10:40:00,699.64,703.06,699.41,701.82,6565.0,689.6762,693.0475,689.4495,691.8251,6565.0
2023-08-22 10:50:00,702.43,703.12,702.03,702.04,1396.0,692.4265,693.1066,692.0321,692.042,1396.0
2023-08-22 11:00:00,702.16,702.16,700.21,700.21,1167.0,692.1603,692.1603,690.2381,690.2381,1167.0
2023-08-22 11:10:00,700.76,701.57,700.76,701.57,728.0,690.7802,691.5787,690.7802,691.5787,728.0
2023-08-22 11:20:00,700.85,700.85,700.84,700.85,501.0,690.869,690.869,690.8591,690.869,501.0
2023-08-22 11:30:00,700.39,700.42,700.39,700.41,200.0,690.4155,690.4451,690.4155,690.4352,200.0
2023-08-22 11:40:00,698.45,698.99,698.45,698.99,1700.0,688.5031,689.0354,688.5031,689.0354,1700.0
2023-08-22 11:50:00,699.64,701.71,699.64,701.29,774.0,689.6762,691.7167,689.6762,691.3027,774.0
2023-08-22 12:00:00,701.29,701.29,701.29,701.29,0.0,691.3027,691.3027,691.3027,691.3027,0.0
2023-08-22 12:10:00,702.11,702.11,700.39,701.39,400.0,692.111,692.111,690.4155,691.4013,400.0
2023-08-22 12:20:00,701.23,701.23,700.37,700.37,200.0,691.2435,691.2435,690.3958,690.3958,200.0
2023-08-22 12:30:00,701.18,702.31,700.99,702.31,300.0,691.1943,692.3082,691.007,692.3082,300.0
2023-08-22 12:40:00,702.87,703.06,702.86,703.06,300.0,692.8602,693.0475,692.8503,693.0475,300.0
2023-08-22 12:50:00,703.13,703.13,702.56,702.57,200.0,693.1165,693.1165,692.5546,692.5645,200.0
2023-08-22 13:00:00,701.46,702.96,700.32,702.96,650.0,691.4703,692.9489,690.3465,692.9489,650.0
2023-08-22 13:10:00,701.7,702.28,700.99,700.99,374.0,691.7068,692.2786,691.007,691.007,374.0
2023-08-22 13:20:00,701.56,701.56,701.08,701.09,208.0,691.5688,691.5688,691.0957,691.1055,208.0
2023-08-22 13:30:00,701.61,701.73,700.86,701.73,2200.0,691.6181,691.7364,690.8788,691.7364,2200.0
2023-08-22 13:40:00,701.0,701.07,700.0,700.99,500.0,691.0168,691.0858,690.0311,691.007,500.0
2023-08-22 13:50:00,701.01,701.01,701.01,701.01,100.0,691.0267,691.0267,691.0267,691.0267,100.0
2023-08-22 14:00:00,700.79,701.04,700.79,700.79,1100.0,690.8098,691.0562,690.8098,690.8098,1100.0
2023-08-22 14:10:00,700.25,700.25,698.92,699.51,1155.0,690.2775,690.2775,688.9664,689.548,1155.0
2023-08-22 14:20:00,699.68,699.92,699.35,699.92,731.0,689.7156,689.9522,689.3903,689.9522,731.0
2023-08-22 14:30:00,700.04,700.23,699.36,699.37,420.0,690.0705,690.2578,689.4002,689.41,420.0
2023-08-22 14:40:00,699.31,699.4,697.47,698.64,831.0,689.3509,689.4396,687.5371,688.6904,831.0
2023-08-22 14:50:00,698.64,700.31,698.64,699.68,603.0,688.6904,690.3366,688.6904,689.7156,603.0
2023-08-22 15:00:00,699.68,700.06,699.28,699.84,1410.0,689.7156,690.0902,689.3213,689.8733,1410.0
2023-08-22 15:10:00,699.84,699.96,699.84,699.96,430.0,689.8733,689.9916,689.8733,689.9916,430.0
2023-08-22 15:20:00,700.21,700.36,699.98,699.98,1000.0,690.2381,690.3859,690.0113,690.0113,1000.0
2023-08-22 15:30:00,698.61,698.99,697.71,698.07,1460.0,688.6609,689.0354,687.7737,688.1285,1460.0
2023-08-22 15:40:00,697.63,698.03,697.32,698.02,2758.0,687.6948,688.0891,687.3892,688.0793,2758.0
2023-08-22 15:50:00,698.18,698.98,697.89,698.87,5952.0,688.237,689.0256,687.9511,688.9172,5952.0
2023-08-23 09:30:00,702.11,703.26,702.11,703.26,2059.0,692.111,693.2446,692.111,693.2446,2059.0
2023-08-23 09:40:00,701.42,701.42,701.42,701.42,100.0,691.4308,691.4308,691.4308,691.4308,100.0
2023-08-23 09:50:00,702.01,703.4,700.59,700.59,1620.0,692.0124,693.3826,690.6127,690.6127,1620.0
2023-08-23 10:00:00,702.27,703.86,702.27,702.86,900.0,692.2687,693.8361,692.2687,692.8503,900.0
2023-08-23 10:10:00,702.75,702.76,702.07,702.08,500.0,692.7419,692.7518,692.0716,692.0814,500.0
2023-08-23 10:20:00,701.2,701.32,699.68,699.71,700.0,691.214,691.3323,689.7156,689.7452,700.0
2023-08-23 10:30:00,700.36,701.02,699.55,700.7,2000.0,690.3859,691.0365,689.5875,690.7211,2000.0
2023-08-23 10:40:00,702.0,702.5,701.48,702.5,500.0,692.0026,692.4955,691.49,692.4955,500.0
2023-08-23 10:50:00,703.46,703.53,702.16,702.16,1792.0,693.4418,693.5108,692.1603,692.1603,1792.0
2023-08-23 11:00:00,702.36,702.67,701.56,702.67,2576.0,692.3574,692.663,691.5688,692.663,2576.0
2023-08-23 11:10:00,702.63,702.98,702.62,702.75,300.0,692.6236,692.9686,692.6137,692.7419,300.0
2023-08-23 11:20:00,703.5,705.88,703.5,705.88,3056.0,693.4812,695.8273,693.4812,695.8273,3056.0
2023-08-23 11:30:00,705.86,706.56,704.61,704.62,1411.0,695.8076,696.4976,694.5754,694.5853,1411.0
2023-08-23 11:40:00,705.01,705.41,704.88,705.41,995.0,694.9697,695.364,694.8416,695.364,995.0
2023-08-23 11:50:00,705.05,706.09,705.05,706.09,200.0,695.0091,696.0343,695.0091,696.0343,200.0
2023-08-23 12:00:00,706.12,706.73,704.89,705.16,1700.0,696.0639,696.6652,694.8514,695.1176,1700.0
2023-08-23 12:10:00,704.9,705.82,704.9,705.82,1400.0,694.8613,695.7682,694.8613,695.7682,1400.0
2023-08-23 12:20:00,706.27,706.28,705.58,705.58,300.0,696.2118,696.2216,695.5316,695.5316,300.0
2023-08-23 12:30:00,705.86,706.62,705.85,706.62,300.0,695.8076,696.5568,695.7977,696.5568,300.0
2023-08-23 12:40:00,706.67,706.74,706.38,706.74,400.0,696.6061,696.6751,696.3202,696.6751,400.0
2023-08-23 12:50:00,706.9,707.61,706.7,707.02,700.0,696.8328,697.5327,696.6356,696.9511,700.0
2023-08-23 13:00:00,706.07,707.66,706.07,707.66,1000.0,696.0146,697.582,696.0146,697.582,1000.0
2023-08-23 13:10:00,707.66,707.66,706.1,706.33,2200.0,697.582,697.582,696.0442,696.2709,2200.0
2023-08-23 13:20:00,706.62,706.95,706.62,706.95,700.0,696.5568,696.8821,696.5568,696.8821,700.0
2023-08-23 13:30:00,706.96,707.05,706.66,706.66,1300.0,696.8919,696.9807,696.5962,696.5962,1300.0
2023-08-23 13:40:00,707.0,707.02,706.32,706.32,1364.0,696.9314,696.9511,696.2611,696.2611,1364.0
2023-08-23 13:50:00,706.45,707.45,704.64,707.45,1846.0,696.3892,697.375,694.605,697.375,1846.0
2023-08-23 14:00:00,706.5,706.5,706.48,706.48,200.0,696.4385,696.4385,696.4188,696.4188,200.0
2023-08-23 14:10:00,706.5,706.5,706.14,706.21,1200.0,696.4385,696.4385,696.0836,696.1526,1200.0
2023-08-23 14:20:00,706.0,706.64,705.98,705.98,3983.0,695.9456,696.5765,695.9259,695.9259,3983.0
2023-08-23 14:30:00,706.31,706.31,705.32,705.32,300.0,696.2512,696.2512,695.2753,695.2753,300.0
2023-08-23 14:40:00,705.87,706.42,705.77,706.22,3272.0,695.8175,696.3596,695.7189,696.1625,3272.0
2023-08-23 14:50:00,706.0,706.44,705.9,706.44,2750.0,695.9456,696.3793,695.847,696.3793,2750.0
2023-08-23 15:00:00,705.68,706.48,705.6,706.48,3400.0,695.6302,696.4188,695.5513,696.4188,3400.0
2023-08-23 15:10:00,706.83,707.08,706.64,706.75,1300.0,696.7638,697.0102,696.5765,696.6849,1300.0
2023-08-23 15:20:00,706.75,708.91,706.66,708.51,2000.0,696.6849,698.8142,696.5962,698.4199,2000.0
2023-08-23 15:30:00,708.82,709.49,708.82,709.49,900.0,698.7254,699.3859,698.7254,699.3859,900.0
2023-08-23 15:40:00,709.47,710.21,709.33,709.38,800.0,699.3662,700.0957,699.2282,699.2775,800.0
2023-08-23 15:50:00,709.41,709.41,706.33,707.27,8345.0,699.307,699.307,696.2709,697.1975,8345.0
2023-08-24 09:30:00,706.42,708.35,706.42,708.35,2672.0,696.3596,698.2621,696.3596,698.2621,2672.0
2023-08-24 09:40:00,711.91,711.91,711.91,711.91,200.0,701.7714,701.7714,701.7714,701.7714,200.0
2023-08-24 09:50:00,711.91,715.97,711.0,715.97,1100.0,701.7714,705.7736,700.8744,705.7736,1100.0
2023-08-24 10:00:00,715.95,716.44,714.3,714.76,1620.0,705.7539,706.2369,704.1274,704.5809,1620.0
2023-08-24 10:10:00,714.1,714.38,712.5,714.14,1009.0,703.9303,704.2063,702.353,703.9697,1009.0
2023-08-24 10:20:00,714.3,714.87,714.3,714.3,421.0,704.1274,704.6893,704.1274,704.1274,421.0
2023-08-24 10:30:00,714.33,715.13,714.0,714.81,674.0,704.157,704.9456,703.8317,704.6301,674.0
2023-08-24 10:40:00,714.85,715.49,714.0,715.49,1700.0,704.6696,705.3005,703.8317,705.3005,1700.0
2023-08-24 10:50:00,715.43,716.25,714.51,716.25,5093.0,705.2413,706.0496,704.3344,706.0496,5093.0
2023-08-24 11:00:00,715.26,715.87,713.51,715.24,11966.0,705.0737,705.675,703.3487,705.054,11966.0
2023-08-24 11:10:00,715.27,715.8,714.59,715.0,600.0,705.0836,705.606,704.4133,704.8174,600.0
2023-08-24 11:20:00,714.96,715.39,714.85,715.38,500.0,704.778,705.2019,704.6696,705.192,500.0
2023-08-24 11:30:00,714.42,714.43,713.84,714.31,500.0,704.2457,704.2556,703.674,704.1373,500.0
2023-08-24 11:40:00,713.85,714.36,713.25,713.92,1600.0,703.6838,704.1866,703.0924,703.7528,1600.0
2023-08-24 11:50:00,713.87,714.13,713.72,713.72,400.0,703.7035,703.9598,703.5557,703.5557,400.0
2023-08-24 12:00:00,713.32,714.48,713.11,714.48,1309.0,703.1614,704.3048,702.9544,704.3048,1309.0
2023-08-24 12:10:00,714.88,715.88,714.88,715.86,1652.0,704.6991,705.6849,704.6991,705.6652,1652.0
2023-08-24 12:20:00,715.25,715.89,714.93,714.99,1107.0,705.0639,705.6948,704.7484,704.8076,1107.0
2023-08-24 12:30:00,714.88,715.72,714.81,714.96,920.0,704.6991,705.5272,704.6301,704.778,920.0
2023-08-24 12:40:00,714.98,715.2,714.92,714.98,1018.0,704.7977,705.0146,704.7386,704.7977,1018.0
2023-08-24 12:50:00,714.71,714.71,713.24,713.59,1815.0,704.5316,704.5316,703.0825,703.4275,1815.0
2023-08-24 13:00:00,713.47,713.47,712.18,712.35,1200.0,703.3092,703.3092,702.0376,702.2052,1200.0
2023-08-24 13:10:00,712.29,712.63,711.65,711.65,500.0,702.146,702.4812,701.5151,701.5151,500.0
2023-08-24 13:20:00,711.44,711.97,711.44,711.88,920.0,701.3081,701.8306,701.3081,701.7419,920.0
2023-08-24 13:30:00,712.0,712.4,711.69,711.93,1000.0,701.8602,702.2545,701.5546,701.7912,1000.0
2023-08-24 13:40:00,711.95,712.27,711.66,711.75,600.0,701.8109,702.1263,701.525,701.6137,600.0
2023-08-24 13:50:00,711.75,711.75,710.07,711.1,900.0,701.6137,701.6137,699.9576,700.973,900.0
2023-08-24 14:00:00,711.7,711.9,711.7,711.84,330.0,701.5644,701.7616,701.5644,701.7024,330.0
2023-08-24 14:10:00,711.97,712.71,711.6,712.32,1200.0,701.8306,702.5601,701.4659,702.1756,1200.0
2023-08-24 14:20:00,712.17,712.17,711.36,711.5,1467.0,702.0277,702.0277,701.2293,701.3673,1467.0
2023-08-24 14:30:00,712.05,712.05,711.11,711.11,700.0,701.9094,701.9094,700.9828,700.9828,700.0
2023-08-24 14:40:00,710.85,710.85,710.46,710.46,200.0,700.7265,700.7265,700.3421,700.3421,200.0
2023-08-24 14:50:00,711.21,712.68,711.19,712.68,2551.0,701.0814,702.5305,701.0617,702.5305,2551.0
2023-08-24 15:00:00,713.13,713.77,713.09,713.1,2731.0,702.9741,703.605,702.9346,702.9445,2731.0
2023-08-24 15:10:00,713.29,713.31,713.01,713.01,912.0,703.1318,703.1515,702.8558,702.8558,912.0
2023-08-24 15:20:00,713.77,713.77,711.99,713.04,3660.0,703.605,703.605,701.8503,702.8854,3660.0
2023-08-24 15:30:00,713.15,713.55,711.05,711.08,3915.0,702.9938,703.3881,700.9237,700.9533,3915.0
2023-08-24 15:40:00,710.49,710.49,708.64,709.42,1973.0,700.3717,700.3717,698.548,699.3169,1973.0
2023-08-24 15:50:00,710.61,710.61,708.36,708.37,12501.0,700.49,700.49,698.272,698.2819,12501.0
2023-08-25 09:30:00,711.41,711.41,711.41,711.41,1651.0,701.2786,701.2786,701.2786,701.2786,1651.0
2023-08-25 09:40:00,711.41,711.41,711.41,711.41,0.0,701.2786,701.2786,701.2786,701.2786,0.0
2023-08-25 09:50:00,712.32,714.37,712.32,714.37,300.0,702.1756,704.1964,702.1756,704.1964,300.0
2023-08-25 10:00:00,715.05,715.8,713.16,714.63,1259.0,704.8667,705.606,703.0036,704.4527,1259.0
2023-08-25 10:10:00,714.63,718.26,714.63,714.85,2109.0,704.4527,708.031,704.4527,704.6696,2109.0
2023-08-25 10:20:00,713.75,714.84,713.57,713.57,500.0,703.5852,704.6597,703.4078,703.4078,500.0
2023-08-25 10:30:00,713.62,714.5,713.62,714.5,901.0,703.4571,704.3246,703.4571,704.3246,901.0
2023-08-25 10:40:00,714.17,714.27,711.83,711.83,3303.0,703.9993,704.0978,701.6926,701.6926,3303.0
2023-08-25 10:50:00,711.89,711.89,710.27,711.03,605.0,701.7517,701.7517,700.1548,700.904,605.0
2023-08-25 11:00:00,711.41,713.06,711.41,713.06,1531.0,701.2786,702.9051,701.2786,702.9051,1531.0
2023-08-25 11:10:00,715.16,715.8,714.97,714.97,787.0,704.9752,705.606,704.7879,704.7879,787.0
2023-08-25 11:20:00,714.95,715.69,714.55,715.43,1000.0,704.7681,705.4976,704.3738,705.2413,1000.0
2023-08-25 11:30:00,715.78,716.35,715.35,716.35,1100.0,705.5863,706.1482,705.1625,706.1482,1100.0
2023-08-25 11:40:00,717.41,717.41,716.41,716.47,1316.0,707.1931,707.1931,706.2074,706.2665,1316.0
2023-08-25 11:50:00,716.55,716.85,715.49,715.49,1571.0,706.3454,706.6411,705.3005,705.3005,1571.0
2023-08-25 12:00:00,714.46,716.68,714.46,716.68,751.0,704.2851,706.4735,704.2851,706.4735,751.0
2023-08-25 12:10:00,717.35,717.35,717.19,717.19,401.0,707.134,707.134,706.9762,706.9762,401.0
2023-08-25 12:20:00,718.15,718.15,716.2,716.2,1204.0,707.9226,707.9226,706.0003,706.0003,1204.0
2023-08-25 12:30:00,716.15,716.87,715.87,716.87,1482.0,705.9511,706.6608,705.675,706.6608,1482.0
2023-08-25 12:40:00,716.5,716.5,715.98,716.43,600.0,706.2961,706.2961,705.7835,706.2271,600.0
2023-08-25 12:50:00,716.43,717.11,716.43,716.57,648.0,706.2271,706.8974,706.2271,706.3651,648.0
2023-08-25 13:00:00,716.5,716.5,716.5,716.5,301.0,706.2961,706.2961,706.2961,706.2961,301.0
2023-08-25 13:10:00,716.5,716.5,716.5,716.5,100.0,706.2961,706.2961,706.2961,706.2961,100.0
2023-08-25 13:20:00,717.4,717.4,716.04,716.5,600.0,707.1833,707.1833,705.8426,706.2961,600.0
2023-08-25 13:30:00,716.5,716.5,716.5,716.5,0.0,706.2961,706.2961,706.2961,706.2961,0.0
2023-08-25 13:40:00,716.48,716.76,715.86,716.17,781.0,706.2764,706.5524,705.6652,705.9708,781.0
2023-08-25 13:50:00,717.25,717.36,717.24,717.35,323.0,707.0354,707.1438,707.0255,707.134,323.0
2023-08-25 14:00:00,717.35,717.35,717.35,717.35,0.0,707.134,707.134,707.134,707.134,0.0
2023-08-25 14:10:00,716.6,718.0,716.6,717.3,805.0,706.3947,707.7747,706.3947,707.0847,805.0
2023-08-25 14:20:00,717.47,718.75,717.46,718.75,600.0,707.2523,708.514,707.2424,708.514,600.0
2023-08-25 14:30:00,718.51,718.89,718.51,718.89,447.0,708.2775,708.652,708.2775,708.652,447.0
2023-08-25 14:40:00,718.89,718.89,717.79,717.79,600.0,708.652,708.652,707.5677,707.5677,600.0
2023-08-25 14:50:00,717.83,720.12,717.82,719.47,1058.0,707.6071,709.8645,707.5973,709.2238,1058.0
2023-08-25 15:00:00,719.62,719.63,717.98,717.98,2314.0,709.3716,709.3815,707.755,707.755,2314.0
2023-08-25 15:10:00,719.04,719.69,718.51,719.69,2200.0,708.7999,709.4406,708.2775,709.4406,2200.0
2023-08-25 15:20:00,718.88,720.64,718.88,719.63,643.0,708.6422,710.3771,708.6422,709.3815,643.0
2023-08-25 15:30:00,719.55,719.55,718.43,718.43,901.0,709.3026,709.3026,708.1986,708.1986,901.0
2023-08-25 15:40:00,718.74,719.67,717.31,717.31,1444.0,708.5042,709.4209,707.0945,707.0945,1444.0
2023-08-25 15:50:00,716.26,716.64,714.03,714.37,16639.0,706.0595,706.4341,703.8613,704.1964,16639.0
2023-08-28 09:30:00,715.21,720.11,715.21,720.11,4789.0,705.0244,709.8547,705.0244,709.8547,4789.0
2023-08-28 09:40:00,718.7,720.41,718.55,719.83,1099.0,708.4647,710.1504,708.3169,709.5787,1099.0
2023-08-28 09:50:00,717.03,719.88,717.03,718.45,700.0,706.8185,709.6279,706.8185,708.2183,700.0
2023-08-28 10:00:00,718.5,719.19,717.65,718.04,6340.0,708.2676,708.9478,707.4297,707.8141,6340.0
2023-08-28 10:10:00,717.01,717.69,714.14,714.14,2036.0,706.7988,707.4691,703.9697,703.9697,2036.0
2023-08-28 10:20:00,714.31,716.5,714.3,716.49,626.0,704.1373,706.2961,704.1274,706.2862,626.0
2023-08-28 10:30:00,716.33,716.34,714.11,714.12,1000.0,706.1285,706.1384,703.9401,703.95,1000.0
2023-08-28 10:40:00,712.0,712.0,712.0,712.0,100.0,701.8602,701.8602,701.8602,701.8602,100.0
2023-08-28 10:50:00,712.79,713.64,711.08,712.45,4484.0,702.6389,703.4768,700.9533,702.3038,4484.0
2023-08-28 11:00:00,712.05,712.09,710.75,711.2,1550.0,701.9094,701.9489,700.628,701.0716,1550.0
2023-08-28 11:10:00,711.23,711.23,710.22,710.22,500.0,701.1011,701.1011,700.1055,700.1055,500.0
2023-08-28 11:20:00,710.0,712.51,710.0,712.18,2735.0,699.8886,702.3629,699.8886,702.0376,2735.0
2023-08-28 11:30:00,711.5,712.99,711.5,712.99,1000.0,701.3673,702.8361,701.3673,702.8361,1000.0
2023-08-28 11:40:00,714.3,714.3,712.06,712.06,600.0,704.1274,704.1274,701.9193,701.9193,600.0
2023-08-28 11:50:00,713.11,713.44,712.41,712.42,812.0,702.9544,703.2797,702.2643,702.2742,812.0
2023-08-28 12:00:00,713.04,713.07,713.02,713.03,754.0,702.8854,702.9149,702.8656,702.8755,754.0
2023-08-28 12:10:00,712.41,713.04,712.41,712.62,804.0,702.2643,702.8854,702.2643,702.4713,804.0
2023-08-28 12:20:00,711.93,711.93,710.82,711.56,1324.0,701.7912,701.7912,700.697,701.4264,1324.0
2023-08-28 12:30:00,711.0,711.0,710.74,710.81,500.0,700.8744,700.8744,700.6181,700.6871,500.0
2023-08-28 12:40:00,710.0,710.0,708.04,708.82,3490.0,699.8886,699.8886,697.9566,698.7254,3490.0
2023-08-28 12:50:00,708.66,710.99,708.13,710.1,2131.0,698.5677,700.8645,698.0453,699.9872,2131.0
2023-08-28 13:00:00,711.26,712.36,711.26,711.9,2100.0,701.1307,702.215,701.1307,701.7616,2100.0
2023-08-28 13:10:00,711.09,711.81,711.07,711.8,900.0,700.9631,701.6729,700.9434,701.663,900.0
2023-08-28 13:20:00,710.81,711.24,710.74,710.74,700.0,700.6871,701.111,700.6181,700.6181,700.0
2023-08-28 13:30:00,711.18,712.41,711.18,711.74,608.0,701.0518,702.2643,701.0518,701.6039,608.0
2023-08-28 13:40:00,712.22,712.28,711.76,712.19,900.0,702.077,702.1362,701.6236,702.0475,900.0
2023-08-28 13:50:00,712.34,713.56,711.22,711.22,2426.0,702.1953,703.3979,701.0913,701.0913,2426.0
2023-08-28 14:00:00,711.86,711.86,711.52,711.52,300.0,701.7222,701.7222,701.387,701.387,300.0
2023-08-28 14:10:00,711.69,711.83,710.32,710.32,600.0,701.5546,701.6926,700.2041,700.2041,600.0
2023-08-28 14:20:00,710.42,713.13,710.39,713.13,1509.0,700.3027,702.9741,700.2731,702.9741,1509.0
2023-08-28 14:30:00,713.47,713.47,712.85,713.09,557.0,703.3092,703.3092,702.6981,702.9346,557.0
2023-08-28 14:40:00,713.09,713.27,712.84,713.27,1288.0,702.9346,703.1121,702.6882,703.1121,1288.0
2023-08-28 14:50:00,713.69,714.61,713.29,713.9,4138.0,703.5261,704.433,703.1318,703.7331,4138.0
2023-08-28 15:00:00,713.72,715.41,713.72,715.41,2302.0,703.5557,705.2216,703.5557,705.2216,2302.0
2023-08-28 15:10:00,715.17,715.2,713.78,713.78,6135.0,704.985,705.0146,703.6148,703.6148,6135.0
2023-08-28 15:20:00,713.94,713.94,712.11,712.33,3512.0,703.7725,703.7725,701.9686,702.1855,3512.0
2023-08-28 15:30:00,711.93,712.31,711.81,712.21,2800.0,701.7912,702.1657,701.6729,702.0672,2800.0
2023-08-28 15:40:00,710.89,712.88,710.89,711.47,6079.0,700.766,702.7276,700.766,701.3377,6079.0
2023-08-28 15:50:00,711.48,711.86,709.82,710.53,16787.0,701.3476,701.7222,699.7112,700.4111,16787.0
2023-08-29 09:30:00,707.78,707.78,702.02,704.89,2883.0,697.7003,697.7003,692.0223,694.8514,2883.0
2023-08-29 09:40:00,705.66,705.66,704.81,704.99,623.0,695.6105,695.6105,694.7726,694.95,623.0
2023-08-29 09:50:00,704.99,704.99,704.67,704.92,762.0,694.95,694.95,694.6346,694.881,762.0
2023-08-29 10:00:00,707.09,707.09,704.49,704.87,2482.0,697.0201,697.0201,694.4571,694.8317,2482.0
2023-08-29 10:10:00,704.23,705.4,703.96,705.11,2220.0,694.2008,695.3542,693.9347,695.0683,2220.0
2023-08-29 10:20:00,705.64,706.49,705.64,706.49,205.0,695.5907,696.4286,695.5907,696.4286,205.0
2023-08-29 10:30:00,705.87,706.25,704.47,704.47,1063.0,695.8175,696.192,694.4374,694.4374,1063.0
2023-08-29 10:40:00,704.29,705.15,703.83,704.93,1379.0,694.26,695.1077,693.8065,694.8908,1379.0
2023-08-29 10:50:00,705.05,706.87,705.05,706.87,1838.0,695.0091,696.8032,695.0091,696.8032,1838.0
2023-08-29 11:00:00,708.14,708.47,708.14,708.47,261.0,698.0551,698.3804,698.0551,698.3804,261.0
2023-08-29 11:10:00,709.56,711.77,707.58,711.33,1740.0,699.4549,701.6334,697.5031,701.1997,1740.0
2023-08-29 11:20:00,711.49,712.81,711.44,712.29,2495.0,701.3574,702.6586,701.3081,702.146,2495.0
2023-08-29 11:30:00,712.86,713.07,712.0,712.72,715.0,702.7079,702.9149,701.8602,702.5699,715.0
2023-08-29 11:40:00,713.4,714.5,712.7,713.68,2622.0,703.2402,704.3246,702.5502,703.5162,2622.0
2023-08-29 11:50:00,713.57,714.58,713.57,714.24,1000.0,703.4078,704.4034,703.4078,704.0683,1000.0
2023-08-29 12:00:00,714.61,716.91,714.61,716.91,767.0,704.433,706.7002,704.433,706.7002,767.0
2023-08-29 12:10:00,717.26,717.81,716.48,717.81,950.0,707.0453,707.5874,706.2764,707.5874,950.0
2023-08-29 12:20:00,717.25,718.24,717.25,718.24,200.0,707.0354,708.0113,707.0354,708.0113,200.0
2023-08-29 12:30:00,717.16,717.16,715.42,715.73,1151.0,706.9467,706.9467,705.2315,705.537,1151.0
2023-08-29 12:40:00,715.59,715.59,714.59,715.0,920.0,705.399,705.399,704.4133,704.8174,920.0
2023-08-29 12:50:00,715.62,715.62,715.61,715.62,100.0,705.4286,705.4286,705.4188,705.4286,100.0
2023-08-29 13:00:00,716.98,718.3,716.98,718.3,576.0,706.7692,708.0704,706.7692,708.0704,576.0
2023-08-29 13:10:00,718.12,718.12,717.06,717.51,400.0,707.893,707.893,706.8481,707.2917,400.0
2023-08-29 13:20:00,718.07,718.94,718.06,718.94,400.0,707.8437,708.7013,707.8339,708.7013,400.0
2023-08-29 13:30:00,718.79,719.27,718.79,719.27,879.0,708.5535,709.0266,708.5535,709.0266,879.0
2023-08-29 13:40:00,718.65,719.39,718.65,718.87,700.0,708.4155,709.1449,708.4155,708.6323,700.0
2023-08-29 13:50:00,719.44,719.5,718.85,718.92,1039.0,709.1942,709.2534,708.6126,708.6816,1039.0
2023-08-29 14:00:00,719.66,719.66,717.52,717.62,1999.0,709.4111,709.4111,707.3015,707.4001,1999.0
2023-08-29 14:10:00,717.57,717.79,717.0,717.32,1400.0,707.3508,707.5677,706.789,707.1044,1400.0
2023-08-29 14:20:00,717.74,717.99,716.86,717.99,5744.0,707.5184,707.7649,706.6509,707.7649,5744.0
2023-08-29 14:30:00,719.13,719.3,718.58,718.8,600.0,708.8886,709.0562,708.3465,708.5633,600.0
2023-08-29 14:40:00,719.29,719.29,719.11,719.11,200.0,709.0463,709.0463,708.8689,708.8689,200.0
2023-08-29 14:50:00,719.91,719.91,718.85,718.85,739.0,709.6575,709.6575,708.6126,708.6126,739.0
2023-08-29 15:00:00,718.51,718.86,718.28,718.28,400.0,708.2775,708.6225,708.0507,708.0507,400.0
2023-08-29 15:10:00,717.91,718.77,717.56,718.77,700.0,707.686,708.5337,707.341,708.5337,700.0
2023-08-29 15:20:00,719.05,719.26,718.86,718.86,450.0,708.8098,709.0168,708.6225,708.6225,450.0
2023-08-29 15:30:00,719.28,719.28,718.37,718.37,1064.0,709.0365,709.0365,708.1394,708.1394,1064.0
2023-08-29 15:40:00,718.44,719.57,718.39,718.67,2036.0,708.2084,709.3224,708.1592,708.4352,2036.0
2023-08-29 15:50:00,718.51,719.51,717.78,717.97,10111.0,708.2775,709.2632,707.5578,707.7451,10111.0
2023-08-30 09:30:00,719.0,719.25,717.61,718.99,2064.0,708.7605,709.0069,707.3903,708.7506,2064.0
2023-08-30 09:40:00,720.86,723.36,720.86,722.48,451.0,710.594,713.0584,710.594,712.1909,451.0
2023-08-30 09:50:00,722.36,724.73,722.36,724.73,446.0,712.0726,714.4089,712.0726,714.4089,446.0
2023-08-30 10:00:00,725.07,725.07,722.95,723.79,984.0,714.744,714.744,712.6542,713.4823,984.0
2023-08-30 10:10:00,723.78,723.92,720.26,720.69,2576.0,713.4724,713.6104,710.0025,710.4264,2576.0
2023-08-30 10:20:00,720.19,720.19,718.73,718.97,1788.0,709.9335,709.9335,708.4943,708.7309,1788.0
2023-08-30 10:30:00,718.99,720.19,718.99,719.74,1000.0,708.7506,709.9335,708.7506,709.4899,1000.0
2023-08-30 10:40:00,718.54,719.82,717.91,719.38,1875.0,708.307,709.5688,707.686,709.1351,1875.0
2023-08-30 10:50:00,719.35,721.53,719.04,721.53,930.0,709.1055,711.2544,708.7999,711.2544,930.0
2023-08-30 11:00:00,719.74,720.26,719.74,720.26,317.0,709.4899,710.0025,709.4899,710.0025,317.0
2023-08-30 11:10:00,720.8,721.96,720.79,721.96,500.0,710.5348,711.6783,710.525,711.6783,500.0
2023-08-30 11:20:00,721.85,722.18,721.54,722.03,500.0,711.5699,711.8952,711.2643,711.7473,500.0
2023-08-30 11:30:00,722.61,723.9,722.6,723.89,300.0,712.3191,713.5907,712.3092,713.5808,300.0
2023-08-30 11:40:00,722.55,723.86,722.23,722.23,1066.0,712.2599,713.5513,711.9445,711.9445,1066.0
2023-08-30 11:50:00,722.61,722.67,722.61,722.67,200.0,712.3191,712.3782,712.3191,712.3782,200.0
2023-08-30 12:00:00,722.36,722.57,721.66,721.66,421.0,712.0726,712.2796,711.3826,711.3826,421.0
2023-08-30 12:10:00,721.67,723.68,721.66,723.68,502.0,711.3924,713.3738,711.3826,713.3738,502.0
2023-08-30 12:20:00,722.94,723.5,722.69,723.5,600.0,712.6444,713.1964,712.3979,713.1964,600.0
2023-08-30 12:30:00,723.58,724.0,723.22,723.22,400.0,713.2752,713.6893,712.9204,712.9204,400.0
2023-08-30 12:40:00,723.81,723.81,723.5,723.5,282.0,713.502,713.502,713.1964,713.1964,282.0
2023-08-30 12:50:00,722.51,723.06,722.41,723.06,598.0,712.2205,712.7627,712.1219,712.7627,598.0
2023-08-30 13:00:00,723.06,723.34,723.06,723.34,812.0,712.7627,713.0387,712.7627,713.0387,812.0
2023-08-30 13:10:00,723.34,723.34,723.03,723.34,300.0,713.0387,713.0387,712.7331,713.0387,300.0
2023-08-30 13:20:00,723.52,723.52,722.71,722.71,400.0,713.2161,713.2161,712.4176,712.4176,400.0
2023-08-30 13:30:00,723.25,725.69,723.25,723.91,2228.0,712.9499,715.3552,712.9499,713.6005,2228.0
2023-08-30 13:40:00,724.44,725.08,723.53,723.53,1002.0,714.123,714.7539,713.226,713.226,1002.0
2023-08-30 13:50:00,724.52,724.52,724.52,724.52,100.0,714.2019,714.2019,714.2019,714.2019,100.0
2023-08-30 14:00:00,723.85,724.59,723.85,724.49,300.0,713.5414,714.2709,713.5414,714.1723,300.0
2023-08-30 14:10:00,723.7,724.13,723.7,723.95,604.0,713.3935,713.8174,713.3935,713.64,604.0
2023-08-30 14:20:00,724.36,724.36,723.67,723.74,700.0,714.0441,714.0441,713.364,713.433,700.0
2023-08-30 14:30:00,723.8,724.76,723.58,724.76,1015.0,713.4921,714.4384,713.2752,714.4384,1015.0
2023-08-30 14:40:00,724.62,725.16,724.59,725.14,821.0,714.3004,714.8327,714.2709,714.813,821.0
2023-08-30 14:50:00,725.03,725.03,724.99,724.99,588.0,714.7046,714.7046,714.6652,714.6652,588.0
2023-08-30 15:00:00,725.06,726.01,725.05,725.28,1003.0,714.7342,715.6706,714.7243,714.951,1003.0
2023-08-30 15:10:00,725.79,726.22,725.39,725.39,1300.0,715.4538,715.8776,715.0595,715.0595,1300.0
2023-08-30 15:20:00,725.47,725.47,724.81,725.42,1250.0,715.1383,715.1383,714.4877,715.089,1250.0
2023-08-30 15:30:00,725.45,726.0,724.43,725.72,2866.0,715.1186,715.6608,714.1131,715.3848,2866.0
2023-08-30 15:40:00,725.42,726.48,725.42,725.93,1609.0,715.089,716.1339,715.089,715.5918,1609.0
2023-08-30 15:50:00,725.57,726.34,725.21,725.54,5327.0,715.2369,715.9959,714.882,715.2073,5327.0
2023-08-31 09:30:00,726.8,729.98,725.0,729.98,1854.0,716.4494,719.5841,714.675,719.5841,1854.0
2023-08-31 09:40:00,726.61,728.01,724.98,726.21,1700.0,716.2621,717.6422,714.6553,715.8678,1700.0
2023-08-31 09:50:00,726.21,726.21,726.21,726.21,0.0,715.8678,715.8678,715.8678,715.8678,0.0
2023-08-31 10:00:00,726.21,726.21,726.21,726.21,0.0,715.8678,715.8678,715.8678,715.8678,0.0
2023-08-31 10:10:00,726.22,726.22,726.22,726.22,220.0,715.8776,715.8776,715.8776,715.8776,220.0
2023-08-31 10:20:00,726.22,726.22,726.22,726.22,0.0,715.8776,715.8776,715.8776,715.8776,0.0
2023-08-31 10:30:00,728.85,730.02,728.22,729.98,1496.0,718.4702,719.6235,717.8492,719.5841,1496.0
2023-08-31 10:40:00,728.51,729.37,728.39,729.07,948.0,718.135,718.9828,718.0167,718.6871,948.0
2023-08-31 10:50:00,728.24,730.15,728.24,730.15,697.0,717.8689,719.7517,717.8689,719.7517,697.0
2023-08-31 11:00:00,729.38,729.46,729.38,729.46,786.0,718.9926,719.0715,718.9926,719.0715,786.0
2023-08-31 11:10:00,728.99,730.44,728.99,730.31,1098.0,718.6082,720.0376,718.6082,719.9094,1098.0
2023-08-31 11:20:00,729.41,730.24,729.39,730.23,600.0,719.0222,719.8404,719.0025,719.8305,600.0
2023-08-31 11:30:00,730.23,730.23,730.23,730.23,0.0,719.8305,719.8305,719.8305,719.8305,0.0
2023-08-31 11:40:00,730.23,730.23,730.23,730.23,0.0,719.8305,719.8305,719.8305,719.8305,0.0
2023-08-31 11:50:00,728.7,728.7,728.69,728.7,430.0,718.3223,718.3223,718.3125,718.3223,430.0
2023-08-31 12:00:00,728.46,728.46,728.14,728.46,700.0,718.0857,718.0857,717.7703,718.0857,700.0
2023-08-31 12:10:00,728.08,728.08,727.88,727.88,399.0,717.7112,717.7112,717.514,717.514,399.0
2023-08-31 12:20:00,726.7,728.78,726.7,728.78,1049.0,716.3508,718.4012,716.3508,718.4012,1049.0
2023-08-31 12:30:00,727.7,727.7,727.14,727.14,300.0,717.3366,717.3366,716.7845,716.7845,300.0
2023-08-31 12:40:00,726.84,726.84,726.83,726.83,200.0,716.4888,716.4888,716.479,716.479,200.0
2023-08-31 12:50:00,727.01,727.26,726.88,727.26,622.0,716.6564,716.9028,716.5283,716.9028,622.0
2023-08-31 13:00:00,726.99,727.95,726.98,727.95,550.0,716.6367,717.583,716.6268,717.583,550.0
2023-08-31 13:10:00,727.95,728.14,727.87,727.88,711.0,717.583,717.7703,717.5042,717.514,711.0
2023-08-31 13:20:00,727.07,727.07,726.98,726.99,200.0,716.7155,716.7155,716.6268,716.6367,200.0
2023-08-31 13:30:00,727.4,728.14,726.73,726.78,1638.0,717.0408,717.7703,716.3804,716.4297,1638.0
2023-08-31 13:40:00,725.83,726.02,725.83,726.01,217.0,715.4932,715.6805,715.4932,715.6706,217.0
2023-08-31 13:50:00,724.59,724.98,724.0,724.0,690.0,714.2709,714.6553,713.6893,713.6893,690.0
2023-08-31 14:00:00,724.43,724.81,724.16,724.8,600.0,714.1131,714.4877,713.847,714.4779,600.0
2023-08-31 14:10:00,724.77,724.8,722.76,722.85,1700.0,714.4483,714.4779,712.4669,712.5556,1700.0
2023-08-31 14:20:00,722.31,722.95,722.31,722.33,1166.0,712.0233,712.6542,712.0233,712.043,1166.0
2023-08-31 14:30:00,722.16,722.34,718.99,718.99,5411.0,711.8755,712.0529,708.7506,708.7506,5411.0
2023-08-31 14:40:00,719.0,719.5,717.25,717.25,3014.0,708.7605,709.2534,707.0354,707.0354,3014.0
2023-08-31 14:50:00,716.73,717.5,716.18,717.06,3784.0,706.5228,707.2818,705.9806,706.8481,3784.0
2023-08-31 15:00:00,717.02,718.3,717.02,717.82,2846.0,706.8087,708.0704,706.8087,707.5973,2846.0
2023-08-31 15:10:00,717.91,718.63,717.82,718.57,6051.0,707.686,708.3957,707.5973,708.3366,6051.0
2023-08-31 15:20:00,718.87,718.89,718.16,718.16,1132.0,708.6323,708.652,707.9324,707.9324,1132.0
2023-08-31 15:30:00,717.99,718.16,716.67,717.23,7987.0,707.7649,707.9324,706.4637,707.0157,7987.0
2023-08-31 15:40:00,717.4,717.63,716.47,716.47,8903.0,707.1833,707.41,706.2665,706.2665,8903.0
2023-08-31 15:50:00,716.2,717.03,713.79,714.37,28404.0,706.0003,706.8185,703.6247,704.1964,28404.0
2023-09-01 09:30:00,718.15,719.17,715.53,715.53,3312.0,707.9226,708.9281,705.3399,705.3399,3312.0
2023-09-01 09:40:00,713.24,716.05,712.61,712.61,3532.0,703.0825,705.8525,702.4615,702.4615,3532.0
2023-09-01 09:50:00,712.0,713.32,710.32,710.81,4100.0,701.8602,703.1614,700.2041,700.6871,4100.0
2023-09-01 10:00:00,710.72,711.97,708.85,711.97,5643.0,700.5984,701.8306,698.755,701.8306,5643.0
2023-09-01 10:10:00,713.14,713.14,711.93,712.11,452.0,702.9839,702.9839,701.7912,701.9686,452.0
2023-09-01 10:20:00,712.51,712.52,711.83,711.84,749.0,702.3629,702.3728,701.6926,701.7024,749.0
2023-09-01 10:30:00,711.83,712.16,711.83,712.16,300.0,701.6926,702.0179,701.6926,702.0179,300.0
2023-09-01 10:40:00,710.96,710.96,710.96,710.96,100.0,700.835,700.835,700.835,700.835,100.0
2023-09-01 10:50:00,711.15,711.24,708.5,708.5,3313.0,701.0223,701.111,698.41,698.41,3313.0
2023-09-01 11:00:00,709.4,710.01,708.73,708.73,1614.0,699.2972,699.8985,698.6367,698.6367,1614.0
2023-09-01 11:10:00,709.05,709.6,708.72,709.49,2800.0,698.9522,699.4943,698.6269,699.3859,2800.0
2023-09-01 11:20:00,709.36,709.36,708.41,708.59,519.0,699.2578,699.2578,698.3213,698.4987,519.0
2023-09-01 11:30:00,708.5,708.5,707.66,707.66,1615.0,698.41,698.41,697.582,697.582,1615.0
2023-09-01 11:40:00,707.16,707.16,707.11,707.11,200.0,697.0891,697.0891,697.0398,697.0398,200.0
2023-09-01 11:50:00,706.99,706.99,706.27,706.99,1000.0,696.9215,696.9215,696.2118,696.9215,1000.0
2023-09-01 12:00:00,706.99,706.99,705.89,705.89,1960.0,696.9215,696.9215,695.8372,695.8372,1960.0
2023-09-01 12:10:00,706.01,706.01,705.35,705.58,967.0,695.9555,695.9555,695.3049,695.5316,967.0
2023-09-01 12:20:00,705.18,706.04,705.17,706.04,500.0,695.1373,695.985,695.1274,695.985,500.0
2023-09-01 12:30:00,706.34,707.03,705.91,705.99,1080.0,696.2808,696.9609,695.8569,695.9358,1080.0
2023-09-01 12:40:00,705.5,706.07,705.5,706.07,400.0,695.4527,696.0146,695.4527,696.0146,400.0
2023-09-01 12:50:00,705.92,706.37,705.65,705.74,1102.0,695.8667,696.3103,695.6006,695.6893,1102.0
2023-09-01 13:00:00,706.15,707.57,705.69,705.69,4579.0,696.0935,697.4933,695.64,695.64,4579.0
2023-09-01 13:10:00,705.96,706.8,704.99,705.07,1737.0,695.9062,696.7342,694.95,695.0289,1737.0
2023-09-01 13:20:00,704.68,704.96,704.37,704.96,1010.0,694.6444,694.9204,694.3388,694.9204,1010.0
2023-09-01 13:30:00,704.48,705.16,704.39,705.16,572.0,694.4473,695.1176,694.3585,695.1176,572.0
2023-09-01 13:40:00,704.63,705.01,704.63,704.66,1100.0,694.5951,694.9697,694.5951,694.6247,1100.0
2023-09-01 13:50:00,705.25,705.3,703.68,704.26,3110.0,695.2063,695.2556,693.6586,694.2304,3110.0
2023-09-01 14:00:00,703.99,704.53,703.95,704.52,744.0,693.9642,694.4965,693.9248,694.4867,744.0
2023-09-01 14:10:00,704.52,704.52,703.81,704.21,502.0,694.4867,694.4867,693.7868,694.1811,502.0
2023-09-01 14:20:00,704.09,704.09,702.99,703.33,600.0,694.0628,694.0628,692.9785,693.3136,600.0
2023-09-01 14:30:00,702.96,703.3,702.25,702.45,1100.0,692.9489,693.2841,692.249,692.4462,1100.0
2023-09-01 14:40:00,702.2,702.2,701.64,701.84,1400.0,692.1997,692.1997,691.6477,691.8449,1400.0
2023-09-01 14:50:00,701.83,703.44,701.67,703.44,17643.0,691.835,693.4221,691.6773,693.4221,17643.0
2023-09-01 15:00:00,704.27,705.32,703.43,705.32,8442.0,694.2402,695.2753,693.4122,695.2753,8442.0
2023-09-01 15:10:00,705.46,708.77,705.46,708.77,2448.0,695.4133,698.6762,695.4133,698.6762,2448.0
2023-09-01 15:20:00,710.27,710.35,709.75,709.75,921.0,700.1548,700.2337,699.6422,699.6422,921.0
2023-09-01 15:30:00,709.9,709.9,708.29,708.75,1842.0,699.7901,699.7901,698.203,698.6564,1842.0
2023-09-01 15:40:00,709.35,709.71,708.51,709.25,3128.0,699.2479,699.6028,698.4199,699.1493,3128.0
2023-09-01 15:50:00,708.86,711.12,708.86,711.08,11806.0,698.7649,700.9927,698.7649,700.9533,11806.0
2023-09-05 09:30:00,707.72,707.9,700.18,701.19,5249.0,697.6411,697.8186,690.2085,691.2041,5249.0
2023-09-05 09:40:00,700.76,700.77,695.47,695.47,2546.0,690.7802,690.7901,685.5656,685.5656,2546.0
2023-09-05 09:50:00,695.51,696.33,692.98,696.17,1440.0,685.605,686.4133,683.111,686.2556,1440.0
2023-09-05 10:00:00,694.39,694.8,692.34,692.87,2339.0,684.501,684.9051,682.4801,683.0026,2339.0
2023-09-05 10:10:00,692.87,693.35,692.26,693.11,1228.0,683.0026,683.4758,682.4013,683.2392,1228.0
2023-09-05 10:20:00,694.15,694.15,692.94,692.94,1700.0,684.2644,684.2644,683.0716,683.0716,1700.0
2023-09-05 10:30:00,693.82,693.89,692.28,693.89,1091.0,683.9391,684.0081,682.421,684.0081,1091.0
2023-09-05 10:40:00,695.11,696.93,695.11,696.93,806.0,685.2107,687.0048,685.2107,687.0048,806.0
2023-09-05 10:50:00,695.95,696.88,695.94,696.35,705.0,686.0387,686.9555,686.0289,686.433,705.0
2023-09-05 11:00:00,695.99,696.38,695.98,696.24,1590.0,686.0782,686.4626,686.0683,686.3246,1590.0
2023-09-05 11:10:00,696.35,697.56,695.17,695.58,6545.0,686.433,687.6258,685.2698,685.674,6545.0
2023-09-05 11:20:00,695.7,695.7,694.09,694.1,672.0,685.7923,685.7923,684.2052,684.2151,672.0
2023-09-05 11:30:00,693.1,694.34,692.86,694.34,610.0,683.2293,684.4517,682.9927,684.4517,610.0
2023-09-05 11:40:00,694.36,694.58,694.15,694.16,300.0,684.4714,684.6882,684.2644,684.2742,300.0
2023-09-05 11:50:00,694.01,694.89,694.01,694.38,416.0,684.1264,684.9938,684.1264,684.4911,416.0
2023-09-05 12:00:00,694.57,694.57,690.12,690.96,744.0,684.6784,684.6784,680.2918,681.1198,744.0
2023-09-05 12:10:00,691.59,691.59,689.6,689.93,1061.0,681.7408,681.7408,679.7792,680.1045,1061.0
2023-09-05 12:20:00,690.43,690.43,689.5,690.32,1664.0,680.5973,680.5973,679.6806,680.4889,1664.0
2023-09-05 12:30:00,689.73,691.37,689.32,691.21,1198.0,679.9073,681.524,679.5032,681.3662,1198.0
2023-09-05 12:40:00,691.98,692.96,691.7,692.12,1700.0,682.1253,683.0913,681.8493,682.2633,1700.0
2023-09-05 12:50:00,691.35,691.35,690.59,690.59,879.0,681.5042,681.5042,680.7551,680.7551,879.0
2023-09-05 13:00:00,691.49,691.49,691.49,691.49,100.0,681.6423,681.6423,681.6423,681.6423,100.0
2023-09-05 13:10:00,689.46,689.86,689.24,689.24,989.0,679.6412,680.0355,679.4243,679.4243,989.0
2023-09-05 13:20:00,690.04,690.04,689.07,689.07,200.0,680.2129,680.2129,679.2567,679.2567,200.0
2023-09-05 13:30:00,689.71,690.05,689.7,689.78,601.0,679.8876,680.2228,679.8777,679.9566,601.0
2023-09-05 13:40:00,689.92,689.93,689.92,689.92,541.0,680.0946,680.1045,680.0946,680.0946,541.0
2023-09-05 13:50:00,689.85,689.85,689.13,689.13,600.0,680.0256,680.0256,679.3159,679.3159,600.0
2023-09-05 14:00:00,690.29,690.84,689.71,690.84,747.0,680.4593,681.0015,679.8876,681.0015,747.0
2023-09-05 14:10:00,690.07,691.48,690.07,691.48,1460.0,680.2425,681.6324,680.2425,681.6324,1460.0
2023-09-05 14:20:00,691.34,692.52,691.33,692.52,1602.0,681.4944,682.6576,681.4845,682.6576,1602.0
2023-09-05 14:30:00,692.81,693.33,692.08,692.08,2639.0,682.9435,683.456,682.2238,682.2238,2639.0
2023-09-05 14:40:00,692.79,692.79,691.77,692.57,700.0,682.9237,682.9237,681.9183,682.7069,700.0
2023-09-05 14:50:00,692.47,692.83,692.25,692.57,3200.0,682.6083,682.9632,682.3914,682.7069,3200.0
2023-09-05 15:00:00,691.9,692.63,691.57,691.57,1707.0,682.0464,682.766,681.7211,681.7211,1707.0
2023-09-05 15:10:00,691.1,691.56,691.1,691.31,1326.0,681.2578,681.7113,681.2578,681.4648,1326.0
2023-09-05 15:20:00,691.82,691.85,691.45,691.85,429.0,681.9676,681.9971,681.6028,681.9971,429.0
2023-09-05 15:30:00,691.97,693.32,691.62,692.8,2134.0,682.1154,683.4462,681.7704,682.9336,2134.0
2023-09-05 15:40:00,693.02,693.02,692.0,692.0,2492.0,683.1505,683.1505,682.145,682.145,2492.0
2023-09-05 15:50:00,692.47,693.34,691.83,693.21,11278.0,682.6083,683.4659,681.9774,683.3378,11278.0
2023-09-06 09:30:00,693.48,693.53,689.05,691.93,6176.0,683.6039,683.6532,679.237,682.076,6176.0
2023-09-06 09:40:00,696.66,697.6,696.16,697.6,500.0,686.7386,687.6652,686.2457,687.6652,500.0
2023-09-06 09:50:00,695.18,695.18,695.02,695.02,200.0,685.2797,685.2797,685.122,685.122,200.0
2023-09-06 10:00:00,695.13,696.61,695.13,696.11,1242.0,685.2304,686.6893,685.2304,686.1965,1242.0
2023-09-06 10:10:00,695.57,695.57,694.87,694.88,400.0,685.6641,685.6641,684.9741,684.984,400.0
2023-09-06 10:20:00,694.0,694.14,693.4,693.79,1500.0,684.1165,684.2545,683.5251,683.9095,1500.0
2023-09-06 10:30:00,694.16,695.28,694.15,694.18,1333.0,684.2742,685.3783,684.2644,684.2939,1333.0
2023-09-06 10:40:00,694.61,695.17,694.6,694.82,700.0,684.7178,685.2698,684.708,684.9248,700.0
2023-09-06 10:50:00,694.38,694.38,693.3,693.98,600.0,684.4911,684.4911,683.4265,684.0968,600.0
2023-09-06 11:00:00,694.66,694.77,694.08,694.08,717.0,684.7671,684.8755,684.1954,684.1954,717.0
2023-09-06 11:10:00,693.36,694.16,692.57,693.88,1999.0,683.4856,684.2742,682.7069,683.9982,1999.0
2023-09-06 11:20:00,694.04,694.04,693.31,693.32,1638.0,684.1559,684.1559,683.4363,683.4462,1638.0
2023-09-06 11:30:00,692.17,692.44,691.5,692.32,635.0,682.3126,682.5787,681.6521,682.4604,635.0
2023-09-06 11:40:00,691.92,693.06,691.64,691.64,600.0,682.0661,683.1899,681.7901,681.7901,600.0
2023-09-06 11:50:00,691.85,693.06,691.54,692.0,3120.0,681.9971,683.1899,681.6915,682.145,3120.0
2023-09-06 12:00:00,692.28,693.06,692.14,693.06,900.0,682.421,683.1899,682.283,683.1899,900.0
2023-09-06 12:10:00,691.52,692.78,691.52,692.72,700.0,681.6718,682.9139,681.6718,682.8547,700.0
2023-09-06 12:20:00,692.23,692.23,691.5,691.52,2000.0,682.3717,682.3717,681.6521,681.6718,2000.0
2023-09-06 12:30:00,691.13,692.19,690.87,690.87,2178.0,681.2874,682.3323,681.0311,681.0311,2178.0
2023-09-06 12:40:00,691.12,691.12,688.67,689.46,1801.0,681.2775,681.2775,678.8624,679.6412,1801.0
2023-09-06 12:50:00,689.44,689.44,688.82,689.2,500.0,679.6214,679.6214,679.0103,679.3849,500.0
2023-09-06 13:00:00,689.26,689.26,688.42,688.57,1870.0,679.444,679.444,678.616,678.7638,1870.0
2023-09-06 13:10:00,688.07,690.8,688.07,690.8,5133.0,678.271,680.9621,678.271,680.9621,5133.0
2023-09-06 13:20:00,690.85,692.2,690.85,692.2,900.0,681.0114,682.3421,681.0114,682.3421,900.0
2023-09-06 13:30:00,692.2,692.21,690.41,690.41,2566.0,682.3421,682.352,680.5776,680.5776,2566.0
2023-09-06 13:40:00,690.16,691.72,690.16,691.72,302.0,680.3312,681.869,680.3312,681.869,302.0
2023-09-06 13:50:00,691.76,691.76,691.03,691.03,200.0,681.9084,681.9084,681.1888,681.1888,200.0
2023-09-06 14:00:00,690.82,691.98,690.2,691.85,702.0,680.9818,682.1253,680.3706,681.9971,702.0
2023-09-06 14:10:00,690.61,691.48,690.43,691.2,6238.0,680.7748,681.6324,680.5973,681.3564,6238.0
2023-09-06 14:20:00,691.13,691.85,690.92,691.09,1077.0,681.2874,681.9971,681.0804,681.2479,1077.0
2023-09-06 14:30:00,691.35,691.99,691.35,691.5,4892.0,681.5042,682.1351,681.5042,681.6521,4892.0
2023-09-06 14:40:00,691.94,693.05,691.78,693.05,2123.0,682.0858,683.18,681.9281,683.18,2123.0
2023-09-06 14:50:00,693.16,693.16,691.44,692.18,2644.0,683.2885,683.2885,681.593,682.3224,2644.0
2023-09-06 15:00:00,692.75,693.0,692.07,692.47,3955.0,682.8843,683.1307,682.214,682.6083,3955.0
2023-09-06 15:10:00,692.32,693.29,692.24,692.56,1410.0,682.4604,683.4166,682.3816,682.697,1410.0
2023-09-06 15:20:00,692.61,692.99,692.61,692.69,600.0,682.7463,683.1209,682.7463,682.8252,600.0
2023-09-06 15:30:00,693.34,694.5,693.21,694.23,2576.0,683.4659,684.6094,683.3378,684.3432,2576.0
2023-09-06 15:40:00,694.3,694.3,692.58,693.74,1500.0,684.4122,684.4122,682.7167,683.8602,1500.0
2023-09-06 15:50:00,693.76,694.29,692.84,694.09,11970.0,683.8799,684.4024,682.973,684.2052,11970.0
2023-09-07 09:30:00,692.31,692.31,692.31,692.31,1758.0,682.4506,682.4506,682.4506,682.4506,1758.0
2023-09-07 09:40:00,693.42,693.42,690.6,690.67,4937.0,683.5448,683.5448,680.7649,680.8339,4937.0
2023-09-07 09:50:00,691.7,691.7,690.2,690.2,1027.0,681.8493,681.8493,680.3706,680.3706,1027.0
2023-09-07 10:00:00,687.8,689.9,687.8,689.2,2165.0,678.0048,680.0749,678.0048,679.3849,2165.0
2023-09-07 10:10:00,688.79,689.04,688.76,689.04,571.0,678.9807,679.2271,678.9511,679.2271,571.0
2023-09-07 10:20:00,691.56,692.55,691.36,692.55,700.0,681.7113,682.6872,681.5141,682.6872,700.0
2023-09-07 10:30:00,693.35,693.47,692.33,693.47,742.0,683.4758,683.5941,682.4703,683.5941,742.0
2023-09-07 10:40:00,693.68,694.77,692.0,692.0,3031.0,683.8011,684.8755,682.145,682.145,3031.0
2023-09-07 10:50:00,691.94,693.2,691.79,692.95,2990.0,682.0858,683.3279,681.938,683.0815,2990.0
2023-09-07 11:00:00,692.09,692.1,691.91,692.1,602.0,682.2337,682.2436,682.0563,682.2436,602.0
2023-09-07 11:10:00,692.75,693.31,692.57,693.01,1993.0,682.8843,683.4363,682.7069,683.1406,1993.0
2023-09-07 11:20:00,693.24,693.27,691.96,691.96,1500.0,683.3673,683.3969,682.1056,682.1056,1500.0
2023-09-07 11:30:00,691.81,692.9,691.8,692.87,2104.0,681.9577,683.0322,681.9478,683.0026,2104.0
2023-09-07 11:40:00,692.6,693.09,692.01,692.01,1498.0,682.7364,683.2195,682.1548,682.1548,1498.0
2023-09-07 11:50:00,691.98,692.59,691.6,692.59,2683.0,682.1253,682.7266,681.7507,682.7266,2683.0
2023-09-07 12:00:00,692.52,694.16,692.09,694.16,4596.0,682.6576,684.2742,682.2337,684.2742,4596.0
2023-09-07 12:10:00,694.02,694.02,693.78,693.82,1000.0,684.1362,684.1362,683.8996,683.9391,1000.0
2023-09-07 12:20:00,694.0,694.17,693.1,694.17,1476.0,684.1165,684.2841,683.2293,684.2841,1476.0
2023-09-07 12:30:00,693.93,694.39,693.86,693.89,1334.0,684.0475,684.501,683.9785,684.0081,1334.0
2023-09-07 12:40:00,693.85,693.85,692.14,692.25,1900.0,683.9686,683.9686,682.283,682.3914,1900.0
2023-09-07 12:50:00,692.34,693.4,691.62,692.2,7348.0,682.4801,683.5251,681.7704,682.3421,7348.0
2023-09-07 13:00:00,692.68,692.69,692.33,692.49,837.0,682.8153,682.8252,682.4703,682.628,837.0
2023-09-07 13:10:00,692.4,692.97,691.62,692.64,2002.0,682.5393,683.1012,681.7704,682.7759,2002.0
2023-09-07 13:20:00,692.63,692.63,691.92,692.06,2632.0,682.766,682.766,682.0661,682.2041,2632.0
2023-09-07 13:30:00,692.0,692.46,691.96,692.46,1295.0,682.145,682.5984,682.1056,682.5984,1295.0
2023-09-07 13:40:00,692.49,693.09,692.48,692.82,601.0,682.628,683.2195,682.6182,682.9533,601.0
2023-09-07 13:50:00,693.21,693.21,693.21,693.21,300.0,683.3378,683.3378,683.3378,683.3378,300.0
2023-09-07 14:00:00,693.59,693.6,692.84,693.22,1213.0,683.7123,683.7222,682.973,683.3476,1213.0
2023-09-07 14:10:00,693.22,693.22,691.88,691.88,2182.0,683.3476,683.3476,682.0267,682.0267,2182.0
2023-09-07 14:20:00,692.08,692.99,692.06,692.45,3633.0,682.2238,683.1209,682.2041,682.5886,3633.0
2023-09-07 14:30:00,692.5,692.9,692.43,692.45,3822.0,682.6379,683.0322,682.5689,682.5886,3822.0
2023-09-07 14:40:00,692.46,694.32,692.22,694.32,2891.0,682.5984,684.4319,682.3619,684.4319,2891.0
2023-09-07 14:50:00,694.18,694.22,693.46,693.61,3034.0,684.2939,684.3334,683.5842,683.7321,3034.0
2023-09-07 15:00:00,693.63,693.65,692.83,692.83,1720.0,683.7518,683.7715,682.9632,682.9632,1720.0
2023-09-07 15:10:00,692.76,694.0,692.76,693.71,1312.0,682.8942,684.1165,682.8942,683.8306,1312.0
2023-09-07 15:20:00,693.7,693.98,693.16,693.25,1989.0,683.8208,684.0968,683.2885,683.3772,1989.0
2023-09-07 15:30:00,692.92,692.92,691.5,691.5,3648.0,683.0519,683.0519,681.6521,681.6521,3648.0
2023-09-07 15:40:00,691.4,693.1,691.4,692.92,2410.0,681.5535,683.2293,681.5535,683.0519,2410.0
2023-09-07 15:50:00,692.97,692.97,691.21,691.79,14982.0,683.1012,683.1012,681.3662,681.938,14982.0
2023-09-08 09:30:00,690.43,691.89,690.43,691.89,1468.0,680.5973,682.0366,680.5973,682.0366,1468.0
2023-09-08 09:40:00,691.28,691.79,691.0,691.56,1912.0,681.4352,681.938,681.1592,681.7113,1912.0
2023-09-08 09:50:00,690.53,692.0,690.49,692.0,2872.0,680.6959,682.145,680.6565,682.145,2872.0
2023-09-08 10:00:00,693.41,693.66,692.82,692.99,900.0,683.5349,683.7813,682.9533,683.1209,900.0
2023-09-08 10:10:00,693.78,694.91,693.78,694.37,1950.0,683.8996,685.0135,683.8996,684.4812,1950.0
2023-09-08 10:20:00,693.7,694.91,692.66,694.39,6165.0,683.8208,685.0135,682.7956,684.501,6165.0
2023-09-08 10:30:00,694.51,694.57,693.68,694.41,1561.0,684.6192,684.6784,683.8011,684.5207,1561.0
2023-09-08 10:40:00,693.76,694.15,692.35,692.57,1894.0,683.8799,684.2644,682.49,682.7069,1894.0
2023-09-08 10:50:00,691.56,693.86,691.56,693.45,1838.0,681.7113,683.9785,681.7113,683.5743,1838.0
2023-09-08 11:00:00,693.71,694.46,692.87,693.37,907.0,683.8306,684.57,683.0026,683.4955,907.0
2023-09-08 11:10:00,694.17,694.61,694.14,694.54,900.0,684.2841,684.7178,684.2545,684.6488,900.0
2023-09-08 11:20:00,693.96,693.96,692.84,692.85,426.0,684.0771,684.0771,682.973,682.9829,426.0
2023-09-08 11:30:00,693.81,694.01,693.06,693.52,2765.0,683.9292,684.1264,683.1899,683.6433,2765.0
2023-09-08 11:40:00,693.84,694.09,693.31,694.09,3149.0,683.9588,684.2052,683.4363,684.2052,3149.0
2023-09-08 11:50:00,693.35,694.26,693.28,693.99,2003.0,683.4758,684.3728,683.4068,684.1066,2003.0
2023-09-08 12:00:00,693.42,693.97,693.14,693.63,2001.0,683.5448,684.0869,683.2688,683.7518,2001.0
2023-09-08 12:10:00,693.22,694.1,693.2,694.1,1409.0,683.3476,684.2151,683.3279,684.2151,1409.0
2023-09-08 12:20:00,693.84,694.03,692.76,693.0,3201.0,683.9588,684.1461,682.8942,683.1307,3201.0
2023-09-08 12:30:00,693.23,693.59,692.03,692.7,7827.0,683.3575,683.7123,682.1746,682.835,7827.0
2023-09-08 12:40:00,692.78,692.94,691.71,691.71,1021.0,682.9139,683.0716,681.8591,681.8591,1021.0
2023-09-08 12:50:00,690.81,691.4,690.5,691.39,1001.0,680.9719,681.5535,680.6664,681.5437,1001.0
2023-09-08 13:00:00,690.57,691.6,690.52,691.1,5087.0,680.7354,681.7507,680.6861,681.2578,5087.0
2023-09-08 13:10:00,691.82,692.24,691.82,692.13,900.0,681.9676,682.3816,681.9676,682.2731,900.0
2023-09-08 13:20:00,692.76,692.76,690.71,690.82,726.0,682.8942,682.8942,680.8734,680.9818,726.0
2023-09-08 13:30:00,690.64,690.86,690.4,690.69,1461.0,680.8044,681.0212,680.5678,680.8536,1461.0
2023-09-08 13:40:00,690.69,691.51,690.69,690.87,818.0,680.8536,681.662,680.8536,681.0311,818.0
2023-09-08 13:50:00,690.77,691.43,690.62,691.43,800.0,680.9325,681.5831,680.7846,681.5831,800.0
2023-09-08 14:00:00,691.84,692.68,691.84,692.68,500.0,681.9873,682.8153,681.9873,682.8153,500.0
2023-09-08 14:10:00,691.79,691.79,689.72,690.4,2236.0,681.938,681.938,679.8975,680.5678,2236.0
2023-09-08 14:20:00,691.48,691.6,691.2,691.41,1066.0,681.6324,681.7507,681.3564,681.5634,1066.0
2023-09-08 14:30:00,691.37,691.7,690.82,691.59,1600.0,681.524,681.8493,680.9818,681.7408,1600.0
2023-09-08 14:40:00,691.1,691.72,691.1,691.16,2327.0,681.2578,681.869,681.2578,681.317,2327.0
2023-09-08 14:50:00,691.67,692.13,691.46,691.9,1109.0,681.8197,682.2731,681.6127,682.0464,1109.0
2023-09-08 15:00:00,691.97,691.97,691.18,691.19,736.0,682.1154,682.1154,681.3367,681.3465,736.0
2023-09-08 15:10:00,691.84,691.84,691.11,691.11,400.0,681.9873,681.9873,681.2677,681.2677,400.0
2023-09-08 15:20:00,691.55,691.81,690.71,690.71,2500.0,681.7014,681.9577,680.8734,680.8734,2500.0
2023-09-08 15:30:00,690.87,691.55,690.87,691.07,2510.0,681.0311,681.7014,681.0311,681.2282,2510.0
2023-09-08 15:40:00,691.26,691.75,691.01,691.24,3636.0,681.4155,681.8985,681.1691,681.3958,3636.0
2023-09-08 15:50:00,690.97,691.29,689.6,689.92,14091.0,681.1297,681.4451,679.7792,680.0946,14091.0
2023-09-11 09:30:00,692.1,692.1,692.1,692.1,1436.0,682.2436,682.2436,682.2436,682.2436,1436.0
2023-09-11 09:40:00,692.22,692.22,690.2,691.85,1929.0,682.3619,682.3619,680.3706,681.9971,1929.0
2023-09-11 09:50:00,691.67,691.75,690.0,691.28,1179.0,681.8197,681.8985,680.1735,681.4352,1179.0
2023-09-11 10:00:00,690.27,693.06,690.27,692.93,1525.0,680.4396,683.1899,680.4396,683.0617,1525.0
2023-09-11 10:10:00,693.74,694.38,692.8,693.36,1300.0,683.8602,684.4911,682.9336,683.4856,1300.0
2023-09-11 10:20:00,692.97,694.87,692.37,693.49,1400.0,683.1012,684.9741,682.5097,683.6138,1400.0
2023-09-11 10:30:00,692.13,692.71,690.29,690.29,600.0,682.2731,682.8449,680.4593,680.4593,600.0
2023-09-11 10:40:00,691.51,691.51,690.06,690.06,5323.0,681.662,681.662,680.2326,680.2326,5323.0
2023-09-11 10:50:00,689.53,689.53,688.16,688.47,1300.0,679.7102,679.7102,678.3597,678.6653,1300.0
2023-09-11 11:00:00,688.41,689.38,688.05,689.38,1000.0,678.6061,679.5623,678.2512,679.5623,1000.0
2023-09-11 11:10:00,688.99,689.2,688.99,689.08,878.0,679.1779,679.3849,679.1779,679.2666,878.0
2023-09-11 11:20:00,689.68,690.34,688.67,690.34,1500.0,679.858,680.5086,678.8624,680.5086,1500.0
2023-09-11 11:30:00,689.61,690.22,689.27,689.27,508.0,679.789,680.3903,679.4539,679.4539,508.0
2023-09-11 11:40:00,690.17,690.66,689.99,690.66,500.0,680.341,680.8241,680.1636,680.8241,500.0
2023-09-11 11:50:00,691.25,691.36,690.77,691.13,1200.0,681.4057,681.5141,680.9325,681.2874,1200.0
2023-09-11 12:00:00,691.97,691.97,690.51,690.95,600.0,682.1154,682.1154,680.6762,681.1099,600.0
2023-09-11 12:10:00,691.63,691.63,690.7,690.9,1100.0,681.7803,681.7803,680.8635,681.0607,1100.0
2023-09-11 12:20:00,690.93,691.26,690.27,690.76,1750.0,681.0902,681.4155,680.4396,680.9226,1750.0
2023-09-11 12:30:00,690.8,690.8,690.13,690.24,400.0,680.9621,680.9621,680.3016,680.4101,400.0
2023-09-11 12:40:00,690.4,690.82,690.3,690.53,3307.0,680.5678,680.9818,680.4692,680.6959,3307.0
2023-09-11 12:50:00,690.67,690.86,689.87,690.86,1942.0,680.8339,681.0212,680.0453,681.0212,1942.0
2023-09-11 13:00:00,690.17,690.45,690.17,690.45,400.0,680.341,680.6171,680.341,680.6171,400.0
2023-09-11 13:10:00,690.24,690.24,689.82,690.14,1226.0,680.4101,680.4101,679.996,680.3115,1226.0
2023-09-11 13:20:00,689.57,690.25,689.33,690.24,800.0,679.7496,680.4199,679.513,680.4101,800.0
2023-09-11 13:30:00,690.8,690.95,690.58,690.68,600.0,680.9621,681.1099,680.7452,680.8438,600.0
2023-09-11 13:40:00,690.27,691.35,690.25,691.0,2307.0,680.4396,681.5042,680.4199,681.1592,2307.0
2023-09-11 13:50:00,691.3,691.47,690.65,691.11,1400.0,681.455,681.6225,680.8142,681.2677,1400.0
2023-09-11 14:00:00,691.37,691.37,690.36,690.52,1000.0,681.524,681.524,680.5283,680.6861,1000.0
2023-09-11 14:10:00,691.41,691.41,690.87,691.17,900.0,681.5634,681.5634,681.0311,681.3268,900.0
2023-09-11 14:20:00,691.28,691.28,690.13,690.83,3648.0,681.4352,681.4352,680.3016,680.9917,3648.0
2023-09-11 14:30:00,690.71,691.02,690.51,690.51,1343.0,680.8734,681.1789,680.6762,680.6762,1343.0
2023-09-11 14:40:00,690.72,690.72,690.09,690.41,600.0,680.8832,680.8832,680.2622,680.5776,600.0
2023-09-11 14:50:00,689.83,689.83,689.02,689.64,1402.0,680.0059,680.0059,679.2074,679.8186,1402.0
2023-09-11 15:00:00,689.63,690.53,689.63,690.53,800.0,679.8087,680.6959,679.8087,680.6959,800.0
2023-09-11 15:10:00,690.73,690.73,689.9,690.17,1512.0,680.8931,680.8931,680.0749,680.341,1512.0
2023-09-11 15:20:00,690.23,690.44,689.87,690.44,1450.0,680.4002,680.6072,680.0453,680.6072,1450.0
2023-09-11 15:30:00,690.67,690.93,690.1,690.54,2000.0,680.8339,681.0902,680.272,680.7058,2000.0
2023-09-11 15:40:00,690.92,690.92,690.24,690.81,1800.0,681.0804,681.0804,680.4101,680.9719,1800.0
2023-09-11 15:50:00,690.91,692.1,690.83,692.04,8576.0,681.0705,682.2436,680.9917,682.1844,8576.0
2023-09-12 09:30:00,689.38,691.08,689.38,689.96,1978.0,679.5623,681.2381,679.5623,680.134,1978.0
2023-09-12 09:40:00,689.51,691.87,689.51,691.72,4257.0,679.6904,682.0168,679.6904,681.869,4257.0
2023-09-12 09:50:00,690.82,692.43,690.82,692.31,796.0,680.9818,682.5689,680.9818,682.4506,796.0
2023-09-12 10:00:00,692.0,694.26,691.6,693.7,2691.0,682.145,684.3728,681.7507,683.8208,2691.0
2023-09-12 10:10:00,694.63,694.63,694.51,694.51,700.0,684.7375,684.7375,684.6192,684.6192,700.0
2023-09-12 10:20:00,693.99,695.21,693.3,693.3,2561.0,684.1066,685.3093,683.4265,683.4265,2561.0
2023-09-12 10:30:00,693.23,693.23,692.69,692.79,691.0,683.3575,683.3575,682.8252,682.9237,691.0
2023-09-12 10:40:00,692.12,692.12,690.33,691.06,840.0,682.2633,682.2633,680.4988,681.2184,840.0
2023-09-12 10:50:00,690.46,690.46,689.52,689.87,900.0,680.6269,680.6269,679.7003,680.0453,900.0
2023-09-12 11:00:00,690.35,690.35,690.01,690.33,595.0,680.5185,680.5185,680.1833,680.4988,595.0
2023-09-12 11:10:00,689.45,690.3,689.25,690.0,858.0,679.6313,680.4692,679.4342,680.1735,858.0
2023-09-12 11:20:00,690.19,691.38,690.0,691.38,991.0,680.3608,681.5338,680.1735,681.5338,991.0
2023-09-12 11:30:00,691.61,691.61,690.54,690.54,710.0,681.7605,681.7605,680.7058,680.7058,710.0
2023-09-12 11:40:00,690.59,690.64,690.07,690.21,800.0,680.7551,680.8044,680.2425,680.3805,800.0
2023-09-12 11:50:00,690.54,690.54,689.28,689.28,1003.0,680.7058,680.7058,679.4637,679.4637,1003.0
2023-09-12 12:00:00,689.6,689.6,689.25,689.25,200.0,679.7792,679.7792,679.4342,679.4342,200.0
2023-09-12 12:10:00,689.51,689.51,689.51,689.51,100.0,679.6904,679.6904,679.6904,679.6904,100.0
2023-09-12 12:20:00,689.26,690.1,688.4,688.75,4228.0,679.444,680.272,678.5963,678.9413,4228.0
2023-09-12 12:30:00,688.45,688.55,688.34,688.45,576.0,678.6455,678.7441,678.5371,678.6455,576.0
2023-09-12 12:40:00,688.99,689.26,687.93,688.3,1938.0,679.1779,679.444,678.133,678.4977,1938.0
2023-09-12 12:50:00,688.35,688.35,688.09,688.09,200.0,678.547,678.547,678.2907,678.2907,200.0
2023-09-12 13:00:00,687.76,687.77,687.76,687.76,100.0,677.9654,677.9752,677.9654,677.9654,100.0
2023-09-12 13:10:00,687.67,687.67,686.86,686.86,561.0,677.8767,677.8767,677.0782,677.0782,561.0
2023-09-12 13:20:00,687.34,687.34,686.54,687.33,840.0,677.5514,677.5514,676.7627,677.5415,840.0
2023-09-12 13:30:00,687.62,688.18,687.5,687.5,712.0,677.8274,678.3794,677.7091,677.7091,712.0
2023-09-12 13:40:00,686.86,686.99,686.67,686.91,843.0,677.0782,677.2063,676.8909,677.1275,843.0
2023-09-12 13:50:00,686.78,687.46,686.78,687.46,2582.0,676.9993,677.6696,676.9993,677.6696,2582.0
2023-09-12 14:00:00,686.67,686.67,686.17,686.4,1208.0,676.8909,676.8909,676.398,676.6247,1208.0
2023-09-12 14:10:00,686.4,686.69,686.4,686.43,700.0,676.6247,676.9106,676.6247,676.6543,700.0
2023-09-12 14:20:00,686.5,687.53,686.0,687.52,1799.0,676.7233,677.7386,676.2304,677.7288,1799.0
2023-09-12 14:30:00,687.08,687.08,687.08,687.08,100.0,677.2951,677.2951,677.2951,677.2951,100.0
2023-09-12 14:40:00,686.95,687.14,686.66,687.08,952.0,677.1669,677.3542,676.881,677.2951,952.0
2023-09-12 14:50:00,686.71,687.0,686.7,686.9,1245.0,676.9303,677.2162,676.9205,677.1176,1245.0
2023-09-12 15:00:00,686.95,686.99,686.49,686.5,406.0,677.1669,677.2063,676.7135,676.7233,406.0
2023-09-12 15:10:00,686.51,686.82,685.78,686.82,1933.0,676.7332,677.0388,676.0136,677.0388,1933.0
2023-09-12 15:20:00,686.82,686.97,685.93,686.11,1222.0,677.0388,677.1866,676.1614,676.3389,1222.0
2023-09-12 15:30:00,685.58,685.89,685.15,685.89,1010.0,675.8164,676.122,675.3925,676.122,1010.0
2023-09-12 15:40:00,685.75,686.85,685.68,686.46,2280.0,675.984,677.0683,675.915,676.6839,2280.0
2023-09-12 15:50:00,687.14,687.14,685.75,686.81,4854.0,677.3542,677.3542,675.984,677.0289,4854.0
2023-09-13 09:30:00,685.01,685.01,685.01,685.01,896.0,675.2545,675.2545,675.2545,675.2545,896.0
2023-09-13 09:40:00,685.07,685.07,685.07,685.07,100.0,675.3137,675.3137,675.3137,675.3137,100.0
2023-09-13 09:50:00,687.73,690.35,686.25,686.53,1000.0,677.9358,680.5185,676.4769,676.7529,1000.0
2023-09-13 10:00:00,686.38,686.51,685.16,686.51,1600.0,676.605,676.7332,675.4024,676.7332,1600.0
2023-09-13 10:10:00,687.84,689.0,686.67,688.43,3700.0,678.0442,679.1877,676.8909,678.6258,3700.0
2023-09-13 10:20:00,688.96,689.44,688.09,689.36,3705.0,679.1483,679.6214,678.2907,679.5426,3705.0
2023-09-13 10:30:00,689.46,689.46,688.33,689.09,1523.0,679.6412,679.6412,678.5273,679.2764,1523.0
2023-09-13 10:40:00,689.0,689.18,687.0,687.73,2905.0,679.1877,679.3651,677.2162,677.9358,2905.0
2023-09-13 10:50:00,687.25,688.56,687.22,687.94,830.0,677.4626,678.754,677.4331,678.1428,830.0
2023-09-13 11:00:00,687.94,689.78,687.94,689.27,1110.0,678.1428,679.9566,678.1428,679.4539,1110.0
2023-09-13 11:10:00,689.28,689.28,689.03,689.03,200.0,679.4637,679.4637,679.2173,679.2173,200.0
2023-09-13 11:20:00,687.41,688.62,687.41,688.62,1010.0,677.6204,678.8131,677.6204,678.8131,1010.0
2023-09-13 11:30:00,688.91,689.4,687.9,689.0,5342.0,679.099,679.582,678.1034,679.1877,5342.0
2023-09-13 11:40:00,688.58,688.58,687.27,688.08,650.0,678.7737,678.7737,677.4823,678.2808,650.0
2023-09-13 11:50:00,688.08,688.08,688.08,688.08,0.0,678.2808,678.2808,678.2808,678.2808,0.0
2023-09-13 12:00:00,687.87,688.21,687.53,688.15,3119.0,678.0738,678.409,677.7386,678.3498,3119.0
2023-09-13 12:10:00,687.73,687.86,687.52,687.86,402.0,677.9358,678.0639,677.7288,678.0639,402.0
2023-09-13 12:20:00,688.92,689.68,688.51,689.68,600.0,679.1089,679.858,678.7047,679.858,600.0
2023-09-13 12:30:00,689.16,689.16,687.92,687.92,1300.0,679.3454,679.3454,678.1231,678.1231,1300.0
2023-09-13 12:40:00,687.83,687.83,687.65,687.7,523.0,678.0344,678.0344,677.8569,677.9062,523.0
2023-09-13 12:50:00,687.15,688.13,687.15,687.96,1909.0,677.3641,678.3301,677.3641,678.1625,1909.0
2023-09-13 13:00:00,688.13,688.58,687.63,687.63,760.0,678.3301,678.7737,677.8372,677.8372,760.0
2023-09-13 13:10:00,687.98,687.98,687.62,687.7,300.0,678.1822,678.1822,677.8274,677.9062,300.0
2023-09-13 13:20:00,687.99,688.24,687.32,687.39,2552.0,678.1921,678.4385,677.5316,677.6006,2552.0
2023-09-13 13:30:00,687.03,687.12,686.84,686.84,1000.0,677.2458,677.3345,677.0585,677.0585,1000.0
2023-09-13 13:40:00,686.21,686.43,686.21,686.21,466.0,676.4374,676.6543,676.4374,676.4374,466.0
2023-09-13 13:50:00,686.32,686.44,685.04,685.63,967.0,676.5459,676.6642,675.2841,675.8657,967.0
2023-09-13 14:00:00,685.62,685.73,685.6,685.64,1201.0,675.8558,675.9643,675.8361,675.8756,1201.0
2023-09-13 14:10:00,685.34,685.65,683.9,684.6,3896.0,675.5798,675.8854,674.1603,674.8504,3896.0
2023-09-13 14:20:00,684.2,685.99,684.09,685.79,3687.0,674.4561,676.2206,674.3476,676.0234,3687.0
2023-09-13 14:30:00,685.42,685.55,685.08,685.44,1505.0,675.6587,675.7868,675.3235,675.6784,1505.0
2023-09-13 14:40:00,685.8,685.92,685.39,685.65,1631.0,676.0333,676.1516,675.6291,675.8854,1631.0
2023-09-13 14:50:00,685.04,685.04,683.78,684.5,2751.0,675.2841,675.2841,674.0421,674.7518,2751.0
2023-09-13 15:00:00,684.17,684.51,684.07,684.51,1400.0,674.4265,674.7617,674.3279,674.7617,1400.0
2023-09-13 15:10:00,684.51,684.54,683.44,684.1,1338.0,674.7617,674.7912,673.7069,674.3575,1338.0
2023-09-13 15:20:00,684.3,685.0,684.07,684.89,1307.0,674.5546,675.2447,674.3279,675.1362,1307.0
2023-09-13 15:30:00,685.08,686.54,685.08,686.26,1822.0,675.3235,676.7627,675.3235,676.4867,1822.0
2023-09-13 15:40:00,686.3,686.84,686.29,686.74,2194.0,676.5262,677.0585,676.5163,676.9599,2194.0
2023-09-13 15:50:00,686.21,686.35,684.89,684.96,8475.0,676.4374,676.5755,675.1362,675.2052,8475.0
2023-09-14 09:30:00,692.1,696.95,692.1,693.84,2708.0,682.2436,687.0245,682.2436,683.9588,2708.0
2023-09-14 09:40:00,693.59,693.59,688.58,689.58,1900.0,683.7123,683.7123,678.7737,679.7595,1900.0
2023-09-14 09:50:00,691.61,692.39,691.28,692.37,650.0,681.7605,682.5294,681.4352,682.5097,650.0
2023-09-14 10:00:00,692.25,693.09,692.25,693.09,1211.0,682.3914,683.2195,682.3914,683.2195,1211.0
2023-09-14 10:10:00,694.19,695.27,694.18,694.89,739.0,684.3038,685.3684,684.2939,684.9938,739.0
2023-09-14 10:20:00,694.8,694.8,692.21,692.46,2531.0,684.9051,684.9051,682.352,682.5984,2531.0
2023-09-14 10:30:00,693.19,693.2,693.19,693.19,553.0,683.318,683.3279,683.318,683.318,553.0
2023-09-14 10:40:00,691.94,692.87,691.94,692.87,400.0,682.0858,683.0026,682.0858,683.0026,400.0
2023-09-14 10:50:00,694.42,694.94,694.42,694.94,200.0,684.5305,685.0431,684.5305,685.0431,200.0
2023-09-14 11:00:00,695.0,695.33,694.82,694.95,2624.0,685.1023,685.4276,684.9248,685.053,2624.0
2023-09-14 11:10:00,695.09,695.13,694.0,694.18,2378.0,685.191,685.2304,684.1165,684.2939,2378.0
2023-09-14 11:20:00,694.26,694.29,693.64,694.04,1392.0,684.3728,684.4024,683.7616,684.1559,1392.0
2023-09-14 11:30:00,693.66,693.74,692.97,693.02,1997.0,683.7813,683.8602,683.1012,683.1505,1997.0
2023-09-14 11:40:00,693.25,693.68,693.19,693.68,1844.0,683.3772,683.8011,683.318,683.8011,1844.0
2023-09-14 11:50:00,694.1,694.6,693.7,694.44,3117.0,684.2151,684.708,683.8208,684.5502,3117.0
2023-09-14 12:00:00,694.42,694.82,694.41,694.55,2580.0,684.5305,684.9248,684.5207,684.6587,2580.0
2023-09-14 12:10:00,694.53,695.28,694.52,695.28,1980.0,684.639,685.3783,684.6291,685.3783,1980.0
2023-09-14 12:20:00,695.25,695.71,695.25,695.71,601.0,685.3487,685.8022,685.3487,685.8022,601.0
2023-09-14 12:30:00,696.0,696.31,696.0,696.31,406.0,686.088,686.3936,686.088,686.3936,406.0
2023-09-14 12:40:00,696.91,697.06,696.9,697.02,500.0,686.9851,687.1329,686.9752,687.0935,500.0
2023-09-14 12:50:00,697.03,697.69,697.03,697.69,2160.0,687.1034,687.754,687.1034,687.754,2160.0
2023-09-14 13:00:00,697.46,697.75,697.46,697.75,350.0,687.5272,687.8131,687.5272,687.8131,350.0
2023-09-14 13:10:00,697.05,697.73,697.05,697.73,220.0,687.1231,687.7934,687.1231,687.7934,220.0
2023-09-14 13:20:00,696.56,696.8,695.6,695.88,872.0,686.64,686.8766,685.6937,685.9697,872.0
2023-09-14 13:30:00,696.29,696.3,695.46,695.57,2368.0,686.3739,686.3838,685.5557,685.6641,2368.0
2023-09-14 13:40:00,695.07,695.46,694.77,695.46,3299.0,685.1713,685.5557,684.8755,685.5557,3299.0
2023-09-14 13:50:00,695.81,695.81,695.8,695.81,600.0,685.9007,685.9007,685.8909,685.9007,600.0
2023-09-14 14:00:00,695.69,696.01,694.82,695.33,6314.0,685.7824,686.0979,684.9248,685.4276,6314.0
2023-09-14 14:10:00,695.34,695.8,695.18,695.45,1100.0,685.4374,685.8909,685.2797,685.5459,1100.0
2023-09-14 14:20:00,695.42,695.84,694.91,694.91,620.0,685.5163,685.9303,685.0135,685.0135,620.0
2023-09-14 14:30:00,694.54,694.89,694.53,694.62,400.0,684.6488,684.9938,684.639,684.7277,400.0
2023-09-14 14:40:00,694.71,695.58,694.44,695.58,1707.0,684.8164,685.674,684.5502,685.674,1707.0
2023-09-14 14:50:00,695.18,695.31,695.17,695.31,300.0,685.2797,685.4078,685.2698,685.4078,300.0
2023-09-14 15:00:00,695.71,695.8,695.05,695.05,1102.0,685.8022,685.8909,685.1516,685.1516,1102.0
2023-09-14 15:10:00,694.98,694.98,694.56,694.75,666.0,685.0825,685.0825,684.6685,684.8558,666.0
2023-09-14 15:20:00,694.19,694.19,693.85,694.0,2302.0,684.3038,684.3038,683.9686,684.1165,2302.0
2023-09-14 15:30:00,694.0,695.14,693.79,694.9,2181.0,684.1165,685.2403,683.9095,685.0037,2181.0
2023-09-14 15:40:00,694.77,695.9,694.77,695.48,9260.0,684.8755,685.9894,684.8755,685.5754,9260.0
2023-09-14 15:50:00,696.0,696.38,694.81,696.38,13974.0,686.088,686.4626,684.915,686.4626,13974.0
2023-09-15 09:30:00,696.96,696.96,693.42,693.42,34898.0,687.0344,687.0344,683.5448,683.5448,34898.0
2023-09-15 09:40:00,695.01,697.4,695.01,695.91,1150.0,685.1121,687.4681,685.1121,685.9993,1150.0
2023-09-15 09:50:00,694.52,697.29,694.52,697.29,600.0,684.6291,687.3597,684.6291,687.3597,600.0
2023-09-15 10:00:00,697.52,698.34,695.47,697.06,2830.0,687.5864,688.3947,685.5656,687.1329,2830.0
2023-09-15 10:10:00,697.06,697.29,694.73,696.0,1400.0,687.1329,687.3597,684.8361,686.088,1400.0
2023-09-15 10:20:00,695.84,696.27,694.91,694.91,1817.0,685.9303,686.3542,685.0135,685.0135,1817.0
2023-09-15 10:30:00,694.38,694.38,693.7,694.35,700.0,684.4911,684.4911,683.8208,684.4615,700.0
2023-09-15 10:40:00,693.5,694.14,693.5,694.14,703.0,683.6236,684.2545,683.6236,684.2545,703.0
2023-09-15 10:50:00,693.68,693.68,693.39,693.39,200.0,683.8011,683.8011,683.5152,683.5152,200.0
2023-09-15 11:00:00,690.83,692.75,690.83,692.75,400.0,680.9917,682.8843,680.9917,682.8843,400.0
2023-09-15 11:10:00,692.88,692.88,692.6,692.6,346.0,683.0125,683.0125,682.7364,682.7364,346.0
2023-09-15 11:20:00,693.67,693.85,692.62,692.95,2819.0,683.7912,683.9686,682.7562,683.0815,2819.0
2023-09-15 11:30:00,693.35,694.43,692.01,692.01,2488.0,683.4758,684.5404,682.1548,682.1548,2488.0
2023-09-15 11:40:00,692.18,693.35,692.17,693.35,2036.0,682.3224,683.4758,682.3126,683.4758,2036.0
2023-09-15 11:50:00,692.89,692.9,692.7,692.7,300.0,683.0223,683.0322,682.835,682.835,300.0
2023-09-15 12:00:00,693.73,693.73,692.92,693.2,400.0,683.8504,683.8504,683.0519,683.3279,400.0
2023-09-15 12:10:00,693.4,693.65,692.97,693.65,4268.0,683.5251,683.7715,683.1012,683.7715,4268.0
2023-09-15 12:20:00,693.84,693.93,693.43,693.44,400.0,683.9588,684.0475,683.5546,683.5645,400.0
2023-09-15 12:30:00,694.2,694.47,693.8,694.33,927.0,684.3137,684.5798,683.9194,684.4418,927.0
2023-09-15 12:40:00,694.51,694.98,694.51,694.98,212.0,684.6192,685.0825,684.6192,685.0825,212.0
2023-09-15 12:50:00,694.36,694.36,694.36,694.36,200.0,684.4714,684.4714,684.4714,684.4714,200.0
2023-09-15 13:00:00,694.1,694.1,693.88,693.88,204.0,684.2151,684.2151,683.9982,683.9982,204.0
2023-09-15 13:10:00,693.84,693.84,693.84,693.84,100.0,683.9588,683.9588,683.9588,683.9588,100.0
2023-09-15 13:20:00,693.38,693.42,692.43,692.43,1500.0,683.5053,683.5448,682.5689,682.5689,1500.0
2023-09-15 13:30:00,692.23,694.59,692.02,694.59,1731.0,682.3717,684.6981,682.1647,684.6981,1731.0
2023-09-15 13:40:00,694.77,694.77,694.47,694.47,509.0,684.8755,684.8755,684.5798,684.5798,509.0
2023-09-15 13:50:00,694.93,695.65,694.76,695.65,810.0,685.0333,685.743,684.8657,685.743,810.0
2023-09-15 14:00:00,694.42,694.42,693.99,694.06,577.0,684.5305,684.5305,684.1066,684.1757,577.0
2023-09-15 14:10:00,694.31,694.31,693.97,693.98,800.0,684.4221,684.4221,684.0869,684.0968,800.0
2023-09-15 14:20:00,693.63,693.89,692.3,692.3,1916.0,683.7518,684.0081,682.4407,682.4407,1916.0
2023-09-15 14:30:00,692.69,693.57,692.68,693.28,1220.0,682.8252,683.6926,682.8153,683.4068,1220.0
2023-09-15 14:40:00,693.32,694.21,692.99,694.21,900.0,683.4462,684.3235,683.1209,684.3235,900.0
2023-09-15 14:50:00,693.6,695.55,693.6,695.41,1393.0,683.7222,685.6444,683.7222,685.5064,1393.0
2023-09-15 15:00:00,695.29,695.47,694.24,695.47,1900.0,685.3881,685.5656,684.3531,685.5656,1900.0
2023-09-15 15:10:00,695.34,695.73,695.34,695.42,300.0,685.4374,685.8219,685.4374,685.5163,300.0
2023-09-15 15:20:00,694.93,695.28,694.93,695.28,708.0,685.0333,685.3783,685.0333,685.3783,708.0
2023-09-15 15:30:00,694.78,694.94,693.49,693.5,2250.0,684.8854,685.0431,683.6138,683.6236,2250.0
2023-09-15 15:40:00,693.6,694.29,693.45,693.62,1725.0,683.7222,684.4024,683.5743,683.7419,1725.0
2023-09-15 15:50:00,694.01,695.2,692.98,693.13,9218.0,684.1264,685.2994,683.111,683.2589,9218.0
2023-09-18 09:30:00,694.0,696.75,693.1,696.75,2486.0,684.1165,686.8273,683.2293,686.8273,2486.0
2023-09-18 09:40:00,693.98,694.97,693.45,694.67,2340.0,684.0968,685.0727,683.5743,684.777,2340.0
2023-09-18 09:50:00,695.01,695.01,692.32,694.32,400.0,685.1121,685.1121,682.4604,684.4319,400.0
2023-09-18 10:00:00,695.05,695.38,692.84,693.79,1601.0,685.1516,685.4769,682.973,683.9095,1601.0
2023-09-18 10:10:00,693.5,693.58,693.49,693.57,500.0,683.6236,683.7025,683.6138,683.6926,500.0
2023-09-18 10:20:00,693.46,695.11,693.46,695.1,5503.0,683.5842,685.2107,683.5842,685.2008,5503.0
2023-09-18 10:30:00,695.71,695.86,695.15,695.15,544.0,685.8022,685.95,685.2501,685.2501,544.0
2023-09-18 10:40:00,694.92,696.7,694.75,696.53,2207.0,685.0234,686.7781,684.8558,686.6105,2207.0
2023-09-18 10:50:00,696.5,697.46,696.05,697.46,898.0,686.5809,687.5272,686.1373,687.5272,898.0
2023-09-18 11:00:00,696.17,697.08,696.15,696.75,2200.0,686.2556,687.1526,686.2359,686.8273,2200.0
2023-09-18 11:10:00,696.44,696.63,695.69,695.69,863.0,686.5218,686.7091,685.7824,685.7824,863.0
2023-09-18 11:20:00,695.91,695.92,694.82,695.02,4391.0,685.9993,686.0092,684.9248,685.122,4391.0
2023-09-18 11:30:00,695.31,695.36,694.71,695.06,506.0,685.4078,685.4571,684.8164,685.1614,506.0
2023-09-18 11:40:00,695.47,696.83,695.28,696.83,2123.0,685.5656,686.9062,685.3783,686.9062,2123.0
2023-09-18 11:50:00,696.07,696.59,695.97,695.97,657.0,686.157,686.6696,686.0585,686.0585,657.0
2023-09-18 12:00:00,696.27,696.29,695.64,695.67,2100.0,686.3542,686.3739,685.7331,685.7627,2100.0
2023-09-18 12:10:00,695.64,695.71,695.42,695.52,697.0,685.7331,685.8022,685.5163,685.6149,697.0
2023-09-18 12:20:00,695.54,695.77,695.17,695.59,1711.0,685.6346,685.8613,685.2698,685.6839,1711.0
2023-09-18 12:30:00,696.05,696.25,696.05,696.08,800.0,686.1373,686.3345,686.1373,686.1669,800.0
2023-09-18 12:40:00,696.41,696.76,696.36,696.75,1012.0,686.4922,686.8372,686.4429,686.8273,1012.0
2023-09-18 12:50:00,696.67,696.75,696.67,696.69,1400.0,686.7485,686.8273,686.7485,686.7682,1400.0
2023-09-18 13:00:00,695.92,696.76,695.33,696.75,2419.0,686.0092,686.8372,685.4276,686.8273,2419.0
2023-09-18 13:10:00,696.62,696.65,696.36,696.51,500.0,686.6992,686.7288,686.4429,686.5908,500.0
2023-09-18 13:20:00,696.64,696.64,696.29,696.41,800.0,686.7189,686.7189,686.3739,686.4922,800.0
2023-09-18 13:30:00,696.49,697.95,696.48,697.72,2445.0,686.571,688.0103,686.5612,687.7835,2445.0
2023-09-18 13:40:00,697.23,697.44,696.86,696.86,617.0,687.3005,687.5075,686.9358,686.9358,617.0
2023-09-18 13:50:00,696.82,697.54,696.82,696.99,1907.0,686.8963,687.6061,686.8963,687.0639,1907.0
2023-09-18 14:00:00,697.25,697.26,696.59,696.59,1046.0,687.3202,687.3301,686.6696,686.6696,1046.0
2023-09-18 14:10:00,696.62,696.66,696.22,696.3,1200.0,686.6992,686.7386,686.3049,686.3838,1200.0
2023-09-18 14:20:00,696.26,696.26,695.99,696.0,400.0,686.3443,686.3443,686.0782,686.088,400.0
2023-09-18 14:30:00,695.56,696.25,695.53,696.25,1263.0,685.6543,686.3345,685.6247,686.3345,1263.0
2023-09-18 14:40:00,695.77,695.97,695.44,695.74,813.0,685.8613,686.0585,685.536,685.8317,813.0
2023-09-18 14:50:00,695.87,696.44,695.71,695.86,3497.0,685.9599,686.5218,685.8022,685.95,3497.0
2023-09-18 15:00:00,695.68,696.14,695.19,695.19,1901.0,685.7726,686.226,685.2896,685.2896,1901.0
2023-09-18 15:10:00,694.78,694.81,694.44,694.68,600.0,684.8854,684.915,684.5502,684.7868,600.0
2023-09-18 15:20:00,694.87,695.67,694.65,695.45,1660.0,684.9741,685.7627,684.7572,685.5459,1660.0
2023-09-18 15:30:00,695.46,695.84,695.46,695.84,1902.0,685.5557,685.9303,685.5557,685.9303,1902.0
2023-09-18 15:40:00,695.42,695.6,694.7,695.27,3923.0,685.5163,685.6937,684.8065,685.3684,3923.0
2023-09-18 15:50:00,694.79,695.01,692.85,693.81,14622.0,684.8953,685.1121,682.9829,683.9292,14622.0
2023-09-19 09:30:00,692.38,693.14,692.38,692.41,1720.0,682.5196,683.2688,682.5196,682.5491,1720.0
2023-09-19 09:40:00,692.4,692.4,688.55,688.77,4957.0,682.5393,682.5393,678.7441,678.961,4957.0
2023-09-19 09:50:00,689.88,690.81,689.06,689.07,3404.0,680.0552,680.9719,679.2469,679.2567,3404.0
2023-09-19 10:00:00,689.42,690.5,689.05,689.73,1736.0,679.6017,680.6664,679.237,679.9073,1736.0
2023-09-19 10:10:00,690.0,691.63,689.99,690.49,700.0,680.1735,681.7803,680.1636,680.6565,700.0
2023-09-19 10:20:00,691.48,691.5,691.48,691.5,359.0,681.6324,681.6521,681.6324,681.6521,359.0
2023-09-19 10:30:00,691.98,692.74,691.98,692.74,613.0,682.1253,682.8744,682.1253,682.8744,613.0
2023-09-19 10:40:00,692.74,692.74,692.74,692.74,0.0,682.8744,682.8744,682.8744,682.8744,0.0
2023-09-19 10:50:00,691.05,693.51,691.05,692.85,515.0,681.2085,683.6335,681.2085,682.9829,515.0
2023-09-19 11:00:00,693.38,693.38,692.63,692.63,800.0,683.5053,683.5053,682.766,682.766,800.0
2023-09-19 11:10:00,692.62,692.62,692.61,692.62,100.0,682.7562,682.7562,682.7463,682.7562,100.0
2023-09-19 11:20:00,693.4,694.25,693.4,694.25,1604.0,683.5251,684.3629,683.5251,684.3629,1604.0
2023-09-19 11:30:00,692.97,693.03,692.69,692.69,906.0,683.1012,683.1603,682.8252,682.8252,906.0
2023-09-19 11:40:00,692.95,692.95,692.9,692.91,200.0,683.0815,683.0815,683.0322,683.042,200.0
2023-09-19 11:50:00,692.35,693.15,692.35,692.81,1300.0,682.49,683.2786,682.49,682.9435,1300.0
2023-09-19 12:00:00,692.79,692.79,691.66,691.66,300.0,682.9237,682.9237,681.8098,681.8098,300.0
2023-09-19 12:10:00,691.13,691.89,690.97,690.97,717.0,681.2874,682.0366,681.1297,681.1297,717.0
2023-09-19 12:20:00,691.07,691.1,690.46,690.74,3159.0,681.2282,681.2578,680.6269,680.9029,3159.0
2023-09-19 12:30:00,690.37,690.37,687.91,687.91,535.0,680.5382,680.5382,678.1132,678.1132,535.0
2023-09-19 12:40:00,687.84,688.14,687.67,688.0,1700.0,678.0442,678.34,677.8767,678.202,1700.0
2023-09-19 12:50:00,688.18,688.27,687.98,688.18,1320.0,678.3794,678.4681,678.1822,678.3794,1320.0
2023-09-19 13:00:00,688.1,688.23,687.89,687.89,600.0,678.3005,678.4287,678.0935,678.0935,600.0
2023-09-19 13:10:00,687.51,688.11,687.51,687.8,782.0,677.7189,678.3104,677.7189,678.0048,782.0
2023-09-19 13:20:00,687.32,687.32,687.32,687.32,100.0,677.5316,677.5316,677.5316,677.5316,100.0
2023-09-19 13:30:00,688.02,688.64,687.95,688.57,1113.0,678.2217,678.8328,678.1527,678.7638,1113.0
2023-09-19 13:40:00,688.84,688.84,688.84,688.84,100.0,679.03,679.03,679.03,679.03,100.0
2023-09-19 13:50:00,690.4,690.88,690.39,690.58,915.0,680.5678,681.0409,680.5579,680.7452,915.0
2023-09-19 14:00:00,690.58,690.58,690.58,690.58,0.0,680.7452,680.7452,680.7452,680.7452,0.0
2023-09-19 14:10:00,690.58,690.73,690.45,690.46,913.0,680.7452,680.8931,680.6171,680.6269,913.0
2023-09-19 14:20:00,690.49,690.52,690.02,690.02,1900.0,680.6565,680.6861,680.1932,680.1932,1900.0
2023-09-19 14:30:00,690.26,691.54,690.01,691.26,1000.0,680.4298,681.6915,680.1833,681.4155,1000.0
2023-09-19 14:40:00,691.29,691.89,691.27,691.43,1805.0,681.4451,682.0366,681.4254,681.5831,1805.0
2023-09-19 14:50:00,691.56,691.74,691.55,691.59,300.0,681.7113,681.8887,681.7014,681.7408,300.0
2023-09-19 15:00:00,691.59,691.59,690.5,690.5,1790.0,681.7408,681.7408,680.6664,680.6664,1790.0
2023-09-19 15:10:00,690.77,691.29,690.64,690.67,1803.0,680.9325,681.4451,680.8044,680.8339,1803.0
2023-09-19 15:20:00,691.45,692.89,691.45,692.85,1100.0,681.6028,683.0223,681.6028,682.9829,1100.0
2023-09-19 15:30:00,692.12,692.66,691.87,692.05,865.0,682.2633,682.7956,682.0168,682.1943,865.0
2023-09-19 15:40:00,692.63,693.44,692.63,692.65,1200.0,682.766,683.5645,682.766,682.7857,1200.0
2023-09-19 15:50:00,692.6,692.71,690.95,691.32,3939.0,682.7364,682.8449,681.1099,681.4747,3939.0
2023-09-20 09:30:00,693.17,693.89,693.17,693.88,1499.0,683.2983,684.0081,683.2983,683.9982,1499.0
2023-09-20 09:40:00,693.5,696.0,693.02,696.0,630.0,683.6236,686.088,683.1505,686.088,630.0
2023-09-20 09:50:00,698.25,698.25,698.15,698.17,400.0,688.306,688.306,688.2074,688.2271,400.0
2023-09-20 10:00:00,697.87,700.06,696.4,697.08,2887.0,687.9314,690.0902,686.4823,687.1526,2887.0
2023-09-20 10:10:00,696.5,696.5,693.75,694.73,1672.0,686.5809,686.5809,683.8701,684.8361,1672.0
2023-09-20 10:20:00,694.89,694.89,694.79,694.79,305.0,684.9938,684.9938,684.8953,684.8953,305.0
2023-09-20 10:30:00,693.9,695.22,693.74,695.0,900.0,684.0179,685.3191,683.8602,685.1023,900.0
2023-09-20 10:40:00,694.95,694.95,694.95,694.95,250.0,685.053,685.053,685.053,685.053,250.0
2023-09-20 10:50:00,693.77,693.77,693.77,693.77,174.0,683.8898,683.8898,683.8898,683.8898,174.0
2023-09-20 11:00:00,695.11,696.78,695.11,696.5,3691.0,685.2107,686.8569,685.2107,686.5809,3691.0
2023-09-20 11:10:00,695.99,695.99,695.19,695.19,400.0,686.0782,686.0782,685.2896,685.2896,400.0
2023-09-20 11:20:00,694.37,695.07,694.33,694.43,800.0,684.4812,685.1713,684.4418,684.5404,800.0
2023-09-20 11:30:00,694.48,696.21,694.44,695.51,1326.0,684.5897,686.295,684.5502,685.605,1326.0
2023-09-20 11:40:00,695.61,695.61,695.61,695.61,100.0,685.7036,685.7036,685.7036,685.7036,100.0
2023-09-20 11:50:00,695.33,696.36,695.33,695.78,970.0,685.4276,686.4429,685.4276,685.8712,970.0
2023-09-20 12:00:00,696.48,696.55,696.48,696.55,200.0,686.5612,686.6302,686.5612,686.6302,200.0
2023-09-20 12:10:00,696.59,696.6,696.26,696.34,800.0,686.6696,686.6795,686.3443,686.4232,800.0
2023-09-20 12:20:00,696.34,696.79,696.31,696.79,415.0,686.4232,686.8668,686.3936,686.8668,415.0
2023-09-20 12:30:00,696.97,697.32,696.33,696.47,1416.0,687.0442,687.3892,686.4133,686.5513,1416.0
2023-09-20 12:40:00,696.55,696.55,696.47,696.49,600.0,686.6302,686.6302,686.5513,686.571,600.0
2023-09-20 12:50:00,695.84,696.74,695.78,696.44,700.0,685.9303,686.8175,685.8712,686.5218,700.0
2023-09-20 13:00:00,695.06,695.6,695.06,695.6,300.0,685.1614,685.6937,685.1614,685.6937,300.0
2023-09-20 13:10:00,694.78,694.78,694.76,694.76,206.0,684.8854,684.8854,684.8657,684.8657,206.0
2023-09-20 13:20:00,695.01,695.46,695.01,695.05,1000.0,685.1121,685.5557,685.1121,685.1516,1000.0
2023-09-20 13:30:00,694.74,694.74,693.51,693.51,701.0,684.846,684.846,683.6335,683.6335,701.0
2023-09-20 13:40:00,693.2,693.52,692.94,693.5,1300.0,683.3279,683.6433,683.0716,683.6236,1300.0
2023-09-20 13:50:00,693.48,693.93,693.48,693.93,200.0,683.6039,684.0475,683.6039,684.0475,200.0
2023-09-20 14:00:00,692.63,692.63,690.17,690.17,400.0,682.766,682.766,680.341,680.341,400.0
2023-09-20 14:10:00,690.79,691.87,690.27,691.87,1147.0,680.9522,682.0168,680.4396,682.0168,1147.0
2023-09-20 14:20:00,693.07,693.07,693.07,693.07,300.0,683.1998,683.1998,683.1998,683.1998,300.0
2023-09-20 14:30:00,692.72,693.6,690.76,692.86,2534.0,682.8547,683.7222,680.9226,682.9927,2534.0
2023-09-20 14:40:00,692.63,692.63,691.61,691.9,700.0,682.766,682.766,681.7605,682.0464,700.0
2023-09-20 14:50:00,690.4,691.48,690.33,690.84,2100.0,680.5678,681.6324,680.4988,681.0015,2100.0
2023-09-20 15:00:00,690.89,691.06,689.39,689.64,1170.0,681.0508,681.2184,679.5722,679.8186,1170.0
2023-09-20 15:10:00,690.2,690.2,689.06,689.33,700.0,680.3706,680.3706,679.2469,679.513,700.0
2023-09-20 15:20:00,688.77,688.93,688.25,688.93,1607.0,678.961,679.1187,678.4484,679.1187,1607.0
2023-09-20 15:30:00,688.58,688.71,687.2,687.44,1271.0,678.7737,678.9018,677.4133,677.6499,1271.0
2023-09-20 15:40:00,686.81,687.08,685.47,686.46,3245.0,677.0289,677.2951,675.708,676.6839,3245.0
2023-09-20 15:50:00,685.81,686.04,683.83,684.99,7805.0,676.0431,676.2699,674.0913,675.2348,7805.0
2023-09-21 09:30:00,683.23,683.23,678.96,679.67,2909.0,673.4999,673.4999,669.2907,669.9906,2909.0
2023-09-21 09:40:00,679.25,682.46,679.25,681.04,2550.0,669.5766,672.7409,669.5766,671.3411,2550.0
2023-09-21 09:50:00,682.12,682.12,678.63,678.63,1102.0,672.4057,672.4057,668.9654,668.9654,1102.0
2023-09-21 10:00:00,680.0,681.4,678.99,680.74,6944.0,670.3159,671.6959,669.3203,671.0453,6944.0
2023-09-21 10:10:00,681.08,683.6,681.08,682.9,3600.0,671.3805,673.8646,671.3805,673.1746,3600.0
2023-09-21 10:20:00,683.36,684.37,682.94,683.17,4848.0,673.628,674.6236,673.214,673.4407,4848.0
2023-09-21 10:30:00,682.97,684.5,682.32,684.5,1000.0,673.2436,674.7518,672.6028,674.7518,1000.0
2023-09-21 10:40:00,684.51,684.51,682.82,682.82,637.0,674.7617,674.7617,673.0957,673.0957,637.0
2023-09-21 10:50:00,682.84,682.85,682.15,682.16,420.0,673.1154,673.1253,672.4353,672.4451,420.0
2023-09-21 11:00:00,681.71,682.82,681.71,682.11,911.0,672.0015,673.0957,672.0015,672.3958,911.0
2023-09-21 11:10:00,681.16,681.16,681.14,681.14,300.0,671.4594,671.4594,671.4396,671.4396,300.0
2023-09-21 11:20:00,681.41,682.71,681.41,682.7,600.0,671.7058,672.9873,671.7058,672.9774,600.0
2023-09-21 11:30:00,682.55,687.37,682.55,686.96,8368.0,672.8296,677.5809,672.8296,677.1768,8368.0
2023-09-21 11:40:00,687.17,688.85,685.9,688.79,4444.0,677.3838,679.0398,676.1319,678.9807,4444.0
2023-09-21 11:50:00,688.83,688.83,687.5,687.9,4356.0,679.0201,679.0201,677.7091,678.1034,4356.0
2023-09-21 12:00:00,687.68,688.51,687.59,688.36,1028.0,677.8865,678.7047,677.7978,678.5568,1028.0
2023-09-21 12:10:00,688.34,688.91,688.0,688.15,2743.0,678.5371,679.099,678.202,678.3498,2743.0
2023-09-21 12:20:00,687.88,688.57,686.67,688.57,3858.0,678.0837,678.7638,676.8909,678.7638,3858.0
2023-09-21 12:30:00,687.63,688.42,687.46,687.97,1000.0,677.8372,678.616,677.6696,678.1724,1000.0
2023-09-21 12:40:00,687.51,687.78,687.04,687.24,1822.0,677.7189,677.9851,677.2556,677.4528,1822.0
2023-09-21 12:50:00,686.88,687.42,686.57,686.6,1300.0,677.0979,677.6302,676.7923,676.8219,1300.0
2023-09-21 13:00:00,685.92,687.39,685.92,687.39,1264.0,676.1516,677.6006,676.1516,677.6006,1264.0
2023-09-21 13:10:00,687.0,687.01,686.66,686.7,600.0,677.2162,677.2261,676.881,676.9205,600.0
2023-09-21 13:20:00,686.8,687.88,686.73,687.88,1330.0,677.019,678.0837,676.95,678.0837,1330.0
2023-09-21 13:30:00,687.96,688.47,687.96,688.0,700.0,678.1625,678.6653,678.1625,678.202,700.0
2023-09-21 13:40:00,687.59,688.62,687.59,688.62,800.0,677.7978,678.8131,677.7978,678.8131,800.0
2023-09-21 13:50:00,688.89,689.57,688.88,689.14,1021.0,679.0793,679.7496,679.0694,679.3257,1021.0
2023-09-21 14:00:00,689.01,689.52,688.55,689.52,1097.0,679.1976,679.7003,678.7441,679.7003,1097.0
2023-09-21 14:10:00,689.72,690.22,689.65,690.22,800.0,679.8975,680.3903,679.8285,680.3903,800.0
2023-09-21 14:20:00,689.41,690.13,689.3,689.67,3575.0,679.5919,680.3016,679.4834,679.8482,3575.0
2023-09-21 14:30:00,689.55,689.57,688.75,688.75,2692.0,679.7299,679.7496,678.9413,678.9413,2692.0
2023-09-21 14:40:00,688.75,689.77,688.75,689.77,1656.0,678.9413,679.9467,678.9413,679.9467,1656.0
2023-09-21 14:50:00,690.02,690.58,689.98,689.98,3559.0,680.1932,680.7452,680.1538,680.1538,3559.0
2023-09-21 15:00:00,689.63,690.11,689.63,689.64,2396.0,679.8087,680.2819,679.8087,679.8186,2396.0
2023-09-21 15:10:00,689.77,689.78,687.65,687.88,2009.0,679.9467,679.9566,677.8569,678.0837,2009.0
2023-09-21 15:20:00,688.24,688.26,686.95,686.95,3100.0,678.4385,678.4583,677.1669,677.1669,3100.0
2023-09-21 15:30:00,687.27,687.74,686.91,687.15,2018.0,677.4823,677.9457,677.1275,677.3641,2018.0
2023-09-21 15:40:00,686.87,687.01,686.1,686.18,2493.0,677.088,677.2261,676.329,676.4079,2493.0
2023-09-21 15:50:00,685.42,685.42,682.37,683.0,28529.0,675.6587,675.6587,672.6521,673.2732,28529.0
2023-09-22 09:30:00,681.57,687.09,681.57,687.01,2202.0,671.8635,677.3049,671.8635,677.2261,2202.0
2023-09-22 09:40:00,686.85,686.85,686.85,686.85,100.0,677.0683,677.0683,677.0683,677.0683,100.0
2023-09-22 09:50:00,687.87,688.47,687.6,688.0,661.0,678.0738,678.6653,677.8077,678.202,661.0
2023-09-22 10:00:00,687.63,688.12,686.88,688.01,1992.0,677.8372,678.3202,677.0979,678.2118,1992.0
2023-09-22 10:10:00,689.52,689.53,686.68,686.89,1712.0,679.7003,679.7102,676.9008,677.1078,1712.0
2023-09-22 10:20:00,685.59,687.08,685.59,686.76,2509.0,675.8263,677.2951,675.8263,676.9796,2509.0
2023-09-22 10:30:00,687.56,688.95,687.56,688.6,748.0,677.7682,679.1384,677.7682,678.7934,748.0
2023-09-22 10:40:00,687.57,687.57,686.31,686.31,777.0,677.7781,677.7781,676.536,676.536,777.0
2023-09-22 10:50:00,686.48,687.79,686.48,687.79,520.0,676.7036,677.9949,676.7036,677.9949,520.0
2023-09-22 11:00:00,688.66,688.77,687.06,688.12,1400.0,678.8526,678.961,677.2753,678.3202,1400.0
2023-09-22 11:10:00,687.63,688.34,687.63,688.34,530.0,677.8372,678.5371,677.8372,678.5371,530.0
2023-09-22 11:20:00,688.29,688.55,687.32,687.53,521.0,678.4878,678.7441,677.5316,677.7386,521.0
2023-09-22 11:30:00,688.31,688.31,685.54,686.52,982.0,678.5075,678.5075,675.777,676.743,982.0
2023-09-22 11:40:00,684.72,685.13,684.52,684.52,600.0,674.9687,675.3728,674.7715,674.7715,600.0
2023-09-22 11:50:00,684.26,685.1,684.22,684.22,500.0,674.5152,675.3433,674.4758,674.4758,500.0
2023-09-22 12:00:00,684.26,684.26,683.71,683.73,400.0,674.5152,674.5152,673.973,673.9928,400.0
2023-09-22 12:10:00,683.25,683.34,682.57,683.33,1871.0,673.5196,673.6083,672.8493,673.5985,1871.0
2023-09-22 12:20:00,683.49,684.2,683.3,683.94,609.0,673.7562,674.4561,673.5689,674.1998,609.0
2023-09-22 12:30:00,684.21,684.97,684.01,684.97,307.0,674.4659,675.2151,674.2688,675.2151,307.0
2023-09-22 12:40:00,684.65,684.65,684.65,684.65,212.0,674.8997,674.8997,674.8997,674.8997,212.0
2023-09-22 12:50:00,684.22,684.79,684.22,684.79,300.0,674.4758,675.0377,674.4758,675.0377,300.0
2023-09-22 13:00:00,684.23,684.23,684.09,684.09,200.0,674.4856,674.4856,674.3476,674.3476,200.0
2023-09-22 13:10:00,684.81,685.67,684.8,685.02,1623.0,675.0574,675.9051,675.0475,675.2644,1623.0
2023-09-22 13:20:00,684.23,684.23,684.22,684.23,100.0,674.4856,674.4856,674.4758,674.4856,100.0
2023-09-22 13:30:00,684.8,684.94,684.64,684.64,574.0,675.0475,675.1855,674.8898,674.8898,574.0
2023-09-22 13:40:00,683.89,683.89,683.13,683.13,200.0,674.1505,674.1505,673.4013,673.4013,200.0
2023-09-22 13:50:00,683.23,683.91,683.23,683.36,300.0,673.4999,674.1702,673.4999,673.628,300.0
2023-09-22 14:00:00,683.47,683.64,682.74,682.74,500.0,673.7365,673.904,673.0169,673.0169,500.0
2023-09-22 14:10:00,682.47,682.47,681.54,681.54,1113.0,672.7507,672.7507,671.834,671.834,1113.0
2023-09-22 14:20:00,681.9,682.07,681.68,682.07,507.0,672.1888,672.3564,671.972,672.3564,507.0
2023-09-22 14:30:00,681.51,681.76,681.29,681.29,522.0,671.8044,672.0508,671.5875,671.5875,522.0
2023-09-22 14:40:00,680.96,680.96,680.73,680.74,200.0,671.2622,671.2622,671.0355,671.0453,200.0
2023-09-22 14:50:00,680.81,681.36,680.67,680.67,865.0,671.1143,671.6565,670.9763,670.9763,865.0
2023-09-22 15:00:00,681.25,682.7,681.23,682.7,900.0,671.5481,672.9774,671.5284,672.9774,900.0
2023-09-22 15:10:00,682.98,683.36,682.98,683.36,503.0,673.2534,673.628,673.2534,673.628,503.0
2023-09-22 15:20:00,683.98,684.35,683.33,683.36,623.0,674.2392,674.6039,673.5985,673.628,623.0
2023-09-22 15:30:00,683.15,683.15,682.22,682.59,601.0,673.421,673.421,672.5043,672.869,601.0
2023-09-22 15:40:00,682.75,682.76,680.95,680.95,2006.0,673.0267,673.0366,671.2524,671.2524,2006.0
2023-09-22 15:50:00,680.95,681.61,680.13,681.6,11567.0,671.2524,671.903,670.444,671.8931,11567.0
2023-09-25 09:30:00,680.42,684.83,680.42,684.83,6157.0,670.7299,675.0771,670.7299,675.0771,6157.0
2023-09-25 09:40:00,685.08,686.51,683.67,686.51,4139.0,675.3235,676.7332,673.9336,676.7332,4139.0
2023-09-25 09:50:00,686.15,686.7,685.32,686.02,2553.0,676.3783,676.9205,675.5601,676.2502,2553.0
2023-09-25 10:00:00,685.32,685.69,684.51,685.69,1849.0,675.5601,675.9249,674.7617,675.9249,1849.0
2023-09-25 10:10:00,685.86,688.7,685.86,688.12,1800.0,676.0924,678.892,676.0924,678.3202,1800.0
2023-09-25 10:20:00,687.98,689.08,687.79,689.08,1100.0,678.1822,679.2666,677.9949,679.2666,1100.0
2023-09-25 10:30:00,688.2,688.2,685.35,685.35,1100.0,678.3991,678.3991,675.5897,675.5897,1100.0
2023-09-25 10:40:00,686.81,689.04,686.69,688.42,2700.0,677.0289,679.2271,676.9106,678.616,2700.0
2023-09-25 10:50:00,688.84,688.84,688.3,688.31,493.0,679.03,679.03,678.4977,678.5075,493.0
2023-09-25 11:00:00,687.79,689.67,687.43,689.67,2621.0,677.9949,679.8482,677.6401,679.8482,2621.0
2023-09-25 11:10:00,689.71,691.42,689.71,691.42,600.0,679.8876,681.5732,679.8876,681.5732,600.0
2023-09-25 11:20:00,691.85,691.95,691.1,691.47,1280.0,681.9971,682.0957,681.2578,681.6225,1280.0
2023-09-25 11:30:00,691.41,691.46,690.98,690.98,1700.0,681.5634,681.6127,681.1395,681.1395,1700.0
2023-09-25 11:40:00,689.31,692.12,689.31,691.39,900.0,679.4933,682.2633,679.4933,681.5437,900.0
2023-09-25 11:50:00,690.9,690.9,690.74,690.74,206.0,681.0607,681.0607,680.9029,680.9029,206.0
2023-09-25 12:00:00,691.05,691.98,691.05,691.71,600.0,681.2085,682.1253,681.2085,681.8591,600.0
2023-09-25 12:10:00,691.6,691.6,691.09,691.14,1700.0,681.7507,681.7507,681.2479,681.2972,1700.0
2023-09-25 12:20:00,691.24,691.81,690.51,690.55,3287.0,681.3958,681.9577,680.6762,680.7156,3287.0
2023-09-25 12:30:00,690.69,690.96,690.66,690.75,1135.0,680.8536,681.1198,680.8241,680.9128,1135.0
2023-09-25 12:40:00,690.75,691.45,690.43,690.75,1100.0,680.9128,681.6028,680.5973,680.9128,1100.0
2023-09-25 12:50:00,690.6,691.05,690.32,691.0,1004.0,680.7649,681.2085,680.4889,681.1592,1004.0
2023-09-25 13:00:00,691.25,692.01,691.22,691.24,1100.0,681.4057,682.1548,681.3761,681.3958,1100.0
2023-09-25 13:10:00,691.51,691.74,691.1,691.1,700.0,681.662,681.8887,681.2578,681.2578,700.0
2023-09-25 13:20:00,690.11,690.11,689.41,689.41,200.0,680.2819,680.2819,679.5919,679.5919,200.0
2023-09-25 13:30:00,689.4,690.67,689.4,690.26,700.0,679.582,680.8339,679.582,680.4298,700.0
2023-09-25 13:40:00,689.71,689.71,688.98,688.98,501.0,679.8876,679.8876,679.168,679.168,501.0
2023-09-25 13:50:00,688.73,690.14,688.72,690.14,910.0,678.9216,680.3115,678.9117,680.3115,910.0
2023-09-25 14:00:00,690.27,690.9,690.27,690.9,700.0,680.4396,681.0607,680.4396,681.0607,700.0
2023-09-25 14:10:00,690.92,690.92,690.33,690.5,1228.0,681.0804,681.0804,680.4988,680.6664,1228.0
2023-09-25 14:20:00,689.83,689.96,689.37,689.96,400.0,680.0059,680.134,679.5524,680.134,400.0
2023-09-25 14:30:00,689.96,690.91,689.96,690.82,900.0,680.134,681.0705,680.134,680.9818,900.0
2023-09-25 14:40:00,690.7,690.83,690.59,690.59,500.0,680.8635,680.9917,680.7551,680.7551,500.0
2023-09-25 14:50:00,690.36,690.36,690.17,690.17,399.0,680.5283,680.5283,680.341,680.341,399.0
2023-09-25 15:00:00,689.72,689.72,689.65,689.65,307.0,679.8975,679.8975,679.8285,679.8285,307.0
2023-09-25 15:10:00,690.21,691.13,690.21,691.13,1400.0,680.3805,681.2874,680.3805,681.2874,1400.0
2023-09-25 15:20:00,691.06,691.34,690.32,690.79,1908.0,681.2184,681.4944,680.4889,680.9522,1908.0
2023-09-25 15:30:00,690.63,691.5,690.3,691.5,5482.0,680.7945,681.6521,680.4692,681.6521,5482.0
2023-09-25 15:40:00,691.31,691.77,690.46,690.86,2939.0,681.4648,681.9183,680.6269,681.0212,2939.0
2023-09-25 15:50:00,689.98,690.87,689.22,689.89,8922.0,680.1538,681.0311,679.4046,680.065,8922.0
2023-09-26 09:30:00,689.68,689.68,689.68,689.68,1148.0,679.858,679.858,679.858,679.858,1148.0
2023-09-26 09:40:00,691.39,691.39,689.75,689.98,700.0,681.5437,681.5437,679.927,680.1538,700.0
2023-09-26 09:50:00,687.26,687.26,687.02,687.02,200.0,677.4725,677.4725,677.2359,677.2359,200.0
2023-09-26 10:00:00,688.62,691.14,687.05,688.78,1090.0,678.8131,681.2972,677.2655,678.9708,1090.0
2023-09-26 10:10:00,687.46,688.59,687.46,687.98,3000.0,677.6696,678.7836,677.6696,678.1822,3000.0
2023-09-26 10:20:00,687.69,689.86,687.59,689.86,3700.0,677.8964,680.0355,677.7978,680.0355,3700.0
2023-09-26 10:30:00,689.52,689.54,689.03,689.54,1100.0,679.7003,679.72,679.2173,679.72,1100.0
2023-09-26 10:40:00,689.63,691.99,689.63,691.12,900.0,679.8087,682.1351,679.8087,681.2775,900.0
2023-09-26 10:50:00,690.71,691.33,690.65,691.33,800.0,680.8734,681.4845,680.8142,681.4845,800.0
2023-09-26 11:00:00,692.42,692.42,691.54,691.85,1400.0,682.559,682.559,681.6915,681.9971,1400.0
2023-09-26 11:10:00,692.18,693.97,692.18,693.84,2287.0,682.3224,684.0869,682.3224,683.9588,2287.0
2023-09-26 11:20:00,692.83,693.57,692.76,692.79,1439.0,682.9632,683.6926,682.8942,682.9237,1439.0
2023-09-26 11:30:00,692.76,692.76,690.87,690.88,1139.0,682.8942,682.8942,681.0311,681.0409,1139.0
2023-09-26 11:40:00,690.75,692.33,690.73,691.54,2696.0,680.9128,682.4703,680.8931,681.6915,2696.0
2023-09-26 11:50:00,691.42,691.51,690.44,691.51,1496.0,681.5732,681.662,680.6072,681.662,1496.0
2023-09-26 12:00:00,690.71,690.71,689.78,689.78,2164.0,680.8734,680.8734,679.9566,679.9566,2164.0
2023-09-26 12:10:00,689.94,690.43,689.91,690.43,405.0,680.1143,680.5973,680.0848,680.5973,405.0
2023-09-26 12:20:00,690.22,690.6,690.01,690.09,1334.0,680.3903,680.7649,680.1833,680.2622,1334.0
2023-09-26 12:30:00,689.14,689.17,688.83,689.17,5239.0,679.3257,679.3553,679.0201,679.3553,5239.0
2023-09-26 12:40:00,689.0,689.76,688.83,689.7,1513.0,679.1877,679.9369,679.0201,679.8777,1513.0
2023-09-26 12:50:00,690.11,690.21,689.77,689.78,606.0,680.2819,680.3805,679.9467,679.9566,606.0
2023-09-26 13:00:00,689.19,690.66,688.85,690.65,1416.0,679.375,680.8241,679.0398,680.8142,1416.0
2023-09-26 13:10:00,690.26,690.27,689.67,690.05,531.0,680.4298,680.4396,679.8482,680.2228,531.0
2023-09-26 13:20:00,690.04,691.33,690.04,690.95,2436.0,680.2129,681.4845,680.2129,681.1099,2436.0
2023-09-26 13:30:00,691.14,691.14,689.68,689.89,1189.0,681.2972,681.2972,679.858,680.065,1189.0
2023-09-26 13:40:00,689.84,689.94,689.63,689.94,1018.0,680.0157,680.1143,679.8087,680.1143,1018.0
2023-09-26 13:50:00,689.24,689.76,689.23,689.55,825.0,679.4243,679.9369,679.4144,679.7299,825.0
2023-09-26 14:00:00,689.32,689.53,688.7,688.99,1411.0,679.5032,679.7102,678.892,679.1779,1411.0
2023-09-26 14:10:00,688.75,689.1,688.45,688.76,4700.0,678.9413,679.2863,678.6455,678.9511,4700.0
2023-09-26 14:20:00,688.58,688.76,688.19,688.43,1784.0,678.7737,678.9511,678.3892,678.6258,1784.0
2023-09-26 14:30:00,688.4,688.4,687.44,687.44,805.0,678.5963,678.5963,677.6499,677.6499,805.0
2023-09-26 14:40:00,687.86,688.53,687.64,688.53,2565.0,678.0639,678.7244,677.8471,678.7244,2565.0
2023-09-26 14:50:00,688.52,688.95,688.24,688.76,1500.0,678.7145,679.1384,678.4385,678.9511,1500.0
2023-09-26 15:00:00,688.58,688.58,688.48,688.48,400.0,678.7737,678.7737,678.6751,678.6751,400.0
2023-09-26 15:10:00,688.46,688.52,688.09,688.1,1600.0,678.6554,678.7145,678.2907,678.3005,1600.0
2023-09-26 15:20:00,688.1,688.1,686.59,686.94,6978.0,678.3005,678.3005,676.812,677.157,6978.0
2023-09-26 15:30:00,686.99,687.1,685.37,685.38,1400.0,677.2063,677.3148,675.6094,675.6193,1400.0
2023-09-26 15:40:00,685.85,686.59,685.69,686.23,2590.0,676.0826,676.812,675.9249,676.4572,2590.0
2023-09-26 15:50:00,686.22,687.08,684.88,685.76,15229.0,676.4473,677.2951,675.1264,675.9939,15229.0
2023-09-27 09:30:00,690.88,690.88,690.88,690.88,1316.0,681.0409,681.0409,681.0409,681.0409,1316.0
2023-09-27 09:40:00,689.68,691.02,687.43,690.59,2253.0,679.858,681.1789,677.6401,680.7551,2253.0
2023-09-27 09:50:00,690.6,693.66,690.59,692.22,1900.0,680.7649,683.7813,680.7551,682.3619,1900.0
2023-09-27 10:00:00,693.24,693.24,691.02,691.98,1465.0,683.3673,683.3673,681.1789,682.1253,1465.0
2023-09-27 10:10:00,692.27,694.48,691.42,694.48,3102.0,682.4111,684.5897,681.5732,684.5897,3102.0
2023-09-27 10:20:00,693.67,697.15,693.67,696.63,4789.0,683.7912,687.2216,683.7912,686.7091,4789.0
2023-09-27 10:30:00,696.54,698.91,695.71,697.78,2900.0,686.6203,688.9566,685.8022,687.8427,2900.0
2023-09-27 10:40:00,697.52,698.57,697.03,697.44,4200.0,687.5864,688.6214,687.1034,687.5075,4200.0
2023-09-27 10:50:00,696.64,697.22,693.56,694.1,2100.0,686.7189,687.2906,683.6828,684.2151,2100.0
2023-09-27 11:00:00,694.1,696.9,694.1,696.12,2000.0,684.2151,686.9752,684.2151,686.2063,2000.0
2023-09-27 11:10:00,696.71,697.42,696.26,696.26,1100.0,686.7879,687.4878,686.3443,686.3443,1100.0
2023-09-27 11:20:00,695.87,697.53,695.73,697.31,3900.0,685.9599,687.5962,685.8219,687.3794,3900.0
2023-09-27 11:30:00,696.99,697.74,696.97,697.29,3772.0,687.0639,687.8032,687.0442,687.3597,3772.0
2023-09-27 11:40:00,696.2,696.69,695.7,696.41,2500.0,686.2852,686.7682,685.7923,686.4922,2500.0
2023-09-27 11:50:00,696.49,696.63,696.49,696.55,1200.0,686.571,686.7091,686.571,686.6302,1200.0
2023-09-27 12:00:00,696.3,696.67,694.62,694.76,5341.0,686.3838,686.7485,684.7277,684.8657,5341.0
2023-09-27 12:10:00,694.76,694.84,693.89,694.62,3034.0,684.8657,684.9445,684.0081,684.7277,3034.0
2023-09-27 12:20:00,694.62,694.62,694.04,694.1,1447.0,684.7277,684.7277,684.1559,684.2151,1447.0
2023-09-27 12:30:00,694.08,695.61,694.08,695.61,1254.0,684.1954,685.7036,684.1954,685.7036,1254.0
2023-09-27 12:40:00,695.55,695.55,695.51,695.51,300.0,685.6444,685.6444,685.605,685.605,300.0
2023-09-27 12:50:00,694.97,695.34,693.96,694.45,930.0,685.0727,685.4374,684.0771,684.5601,930.0
2023-09-27 13:00:00,695.04,696.1,695.04,696.06,1348.0,685.1417,686.1866,685.1417,686.1472,1348.0
2023-09-27 13:10:00,695.42,696.68,694.79,694.79,1211.0,685.5163,686.7583,684.8953,684.8953,1211.0
2023-09-27 13:20:00,694.18,694.18,693.93,693.94,681.0,684.2939,684.2939,684.0475,684.0574,681.0
2023-09-27 13:30:00,694.0,694.94,693.71,694.94,1501.0,684.1165,685.0431,683.8306,685.0431,1501.0
2023-09-27 13:40:00,694.19,694.87,694.19,694.87,500.0,684.3038,684.9741,684.3038,684.9741,500.0
2023-09-27 13:50:00,695.26,695.77,695.26,695.69,1400.0,685.3586,685.8613,685.3586,685.7824,1400.0
2023-09-27 14:00:00,695.66,695.66,695.18,695.37,851.0,685.7529,685.7529,685.2797,685.467,851.0
2023-09-27 14:10:00,694.55,694.55,694.54,694.55,300.0,684.6587,684.6587,684.6488,684.6587,300.0
2023-09-27 14:20:00,694.62,696.6,694.62,696.6,1114.0,684.7277,686.6795,684.7277,686.6795,1114.0
2023-09-27 14:30:00,697.68,697.68,695.73,696.64,1343.0,687.7441,687.7441,685.8219,686.7189,1343.0
2023-09-27 14:40:00,697.12,697.3,697.09,697.27,1400.0,687.1921,687.3695,687.1625,687.3399,1400.0
2023-09-27 14:50:00,697.25,699.09,697.25,698.25,1997.0,687.3202,689.134,687.3202,688.306,1997.0
2023-09-27 15:00:00,698.06,700.27,697.82,700.26,1278.0,688.1187,690.2972,687.8821,690.2874,1278.0
2023-09-27 15:10:00,700.89,700.89,699.07,699.07,800.0,690.9084,690.9084,689.1143,689.1143,800.0
2023-09-27 15:20:00,699.51,700.62,699.51,700.27,2517.0,689.548,690.6422,689.548,690.2972,2517.0
2023-09-27 15:30:00,700.33,700.97,699.73,700.3,4021.0,690.3564,690.9872,689.7649,690.3268,4021.0
2023-09-27 15:40:00,700.19,700.19,698.44,698.93,2912.0,690.2184,690.2184,688.4933,688.9763,2912.0
2023-09-27 15:50:00,699.34,700.78,698.91,700.32,12667.0,689.3805,690.7999,688.9566,690.3465,12667.0
2023-09-28 09:30:00,702.15,707.19,702.15,707.19,1734.0,692.1504,697.1187,692.1504,697.1187,1734.0
2023-09-28 09:40:00,704.21,704.21,699.55,700.56,1400.0,694.1811,694.1811,689.5875,690.5831,1400.0
2023-09-28 09:50:00,701.43,703.7,701.42,703.58,2102.0,691.4407,693.6784,691.4308,693.5601,2102.0
2023-09-28 10:00:00,703.25,703.41,700.27,700.27,1340.0,693.2348,693.3925,690.2972,690.2972,1340.0
2023-09-28 10:10:00,700.43,702.1,700.42,701.89,700.0,690.4549,692.1012,690.4451,691.8941,700.0
2023-09-28 10:20:00,701.35,701.79,699.7,701.23,1800.0,691.3618,691.7956,689.7353,691.2435,1800.0
2023-09-28 10:30:00,700.4,700.81,699.9,700.28,1000.0,690.4254,690.8295,689.9325,690.3071,1000.0
2023-09-28 10:40:00,699.08,699.46,698.99,699.0,900.0,689.1242,689.4987,689.0354,689.0453,900.0
2023-09-28 10:50:00,698.61,700.29,698.57,700.29,1301.0,688.6609,690.3169,688.6214,690.3169,1301.0
2023-09-28 11:00:00,700.76,701.87,699.32,701.34,4645.0,690.7802,691.8744,689.3607,691.352,4645.0
2023-09-28 11:10:00,703.05,703.27,701.98,703.27,1025.0,693.0376,693.2545,691.9829,693.2545,1025.0
2023-09-28 11:20:00,702.73,705.84,702.73,705.84,800.0,692.7222,695.7879,692.7222,695.7879,800.0
2023-09-28 11:30:00,705.91,706.42,704.96,704.97,700.0,695.8569,696.3596,694.9204,694.9303,700.0
2023-09-28 11:40:00,704.63,705.13,704.63,705.13,400.0,694.5951,695.088,694.5951,695.088,400.0
2023-09-28 11:50:00,704.3,704.3,704.3,704.3,100.0,694.2698,694.2698,694.2698,694.2698,100.0
2023-09-28 12:00:00,705.7,705.7,704.65,705.0,1029.0,695.6499,695.6499,694.6148,694.9599,1029.0
2023-09-28 12:10:00,704.61,704.61,703.94,703.94,200.0,694.5754,694.5754,693.9149,693.9149,200.0
2023-09-28 12:20:00,703.19,704.84,703.19,704.63,3299.0,693.1756,694.8021,693.1756,694.5951,3299.0
2023-09-28 12:30:00,704.86,705.28,704.2,704.6,3400.0,694.8218,695.2359,694.1712,694.5655,3400.0
2023-09-28 12:40:00,704.54,705.51,704.31,704.31,1085.0,694.5064,695.4626,694.2797,694.2797,1085.0
2023-09-28 12:50:00,703.42,704.35,702.41,704.35,1502.0,693.4024,694.3191,692.4067,694.3191,1502.0
2023-09-28 13:00:00,704.4,704.4,703.69,703.69,750.0,694.3684,694.3684,693.6685,693.6685,750.0
2023-09-28 13:10:00,702.8,704.11,702.8,703.85,600.0,692.7912,694.0825,692.7912,693.8262,600.0
2023-09-28 13:20:00,703.97,703.97,703.24,703.25,800.0,693.9445,693.9445,693.2249,693.2348,800.0
2023-09-28 13:30:00,702.53,702.53,701.23,701.68,1802.0,692.525,692.525,691.2435,691.6871,1802.0
2023-09-28 13:40:00,701.05,701.84,700.34,700.67,1799.0,691.0661,691.8449,690.3662,690.6915,1799.0
2023-09-28 13:50:00,700.69,700.71,699.17,700.71,1549.0,690.7112,690.7309,689.2129,690.7309,1549.0
2023-09-28 14:00:00,700.13,701.92,700.13,700.71,1308.0,690.1592,691.9237,690.1592,690.7309,1308.0
2023-09-28 14:10:00,700.71,700.82,700.05,700.81,946.0,690.7309,690.8394,690.0803,690.8295,946.0
2023-09-28 14:20:00,700.98,701.83,700.98,701.73,1020.0,690.9971,691.835,690.9971,691.7364,1020.0
2023-09-28 14:30:00,701.54,701.54,700.5,700.5,500.0,691.5491,691.5491,690.5239,690.5239,500.0
2023-09-28 14:40:00,700.5,702.35,700.04,700.04,1319.0,690.5239,692.3476,690.0705,690.0705,1319.0
2023-09-28 14:50:00,700.09,700.51,698.57,699.52,9821.0,690.1198,690.5338,688.6214,689.5579,9821.0
2023-09-28 15:00:00,699.64,701.29,699.53,700.87,4226.0,689.6762,691.3027,689.5678,690.8887,4226.0
2023-09-28 15:10:00,701.29,702.36,700.96,702.29,3002.0,691.3027,692.3574,690.9774,692.2884,3002.0
2023-09-28 15:20:00,702.26,702.51,701.88,702.01,2807.0,692.2589,692.5053,691.8843,692.0124,2807.0
2023-09-28 15:30:00,701.75,701.88,698.1,698.5,5600.0,691.7561,691.8843,688.1581,688.5524,5600.0
2023-09-28 15:40:00,698.52,699.39,698.42,698.91,20377.0,688.5721,689.4297,688.4736,688.9566,20377.0
2023-09-28 15:50:00,698.47,699.13,697.37,698.84,18224.0,688.5228,689.1734,687.4385,688.8876,18224.0
2023-09-29 09:30:00,701.38,703.68,699.99,699.99,2538.0,691.3914,693.6586,690.0212,690.0212,2538.0
2023-09-29 09:40:00,700.0,700.0,694.14,694.14,1221.0,690.0311,690.0311,684.2545,684.2545,1221.0
2023-09-29 09:50:00,696.32,699.23,696.06,698.69,1905.0,686.4035,689.272,686.1472,688.7397,1905.0
2023-09-29 10:00:00,698.69,698.69,695.68,695.68,619.0,688.7397,688.7397,685.7726,685.7726,619.0
2023-09-29 10:10:00,695.59,695.59,693.34,693.34,400.0,685.6839,685.6839,683.4659,683.4659,400.0
2023-09-29 10:20:00,694.59,694.66,693.02,694.66,2580.0,684.6981,684.7671,683.1505,684.7671,2580.0
2023-09-29 10:30:00,695.35,696.46,694.64,696.46,2523.0,685.4473,686.5415,684.7474,686.5415,2523.0
2023-09-29 10:40:00,696.46,696.46,696.46,696.46,0.0,686.5415,686.5415,686.5415,686.5415,0.0
2023-09-29 10:50:00,698.78,698.78,697.73,697.87,2409.0,688.8284,688.8284,687.7934,687.9314,2409.0
2023-09-29 11:00:00,698.12,698.12,696.49,696.5,1337.0,688.1778,688.1778,686.571,686.5809,1337.0
2023-09-29 11:10:00,697.3,698.01,696.93,697.63,3888.0,687.3695,688.0694,687.0048,687.6948,3888.0
2023-09-29 11:20:00,698.28,700.0,698.28,699.0,500.0,688.3356,690.0311,688.3356,689.0453,500.0
2023-09-29 11:30:00,696.75,696.93,696.43,696.93,818.0,686.8273,687.0048,686.5119,687.0048,818.0
2023-09-29 11:40:00,697.81,697.81,697.73,697.73,200.0,687.8722,687.8722,687.7934,687.7934,200.0
2023-09-29 11:50:00,697.55,697.55,696.44,697.46,900.0,687.6159,687.6159,686.5218,687.5272,900.0
2023-09-29 12:00:00,695.84,695.84,695.83,695.84,200.0,685.9303,685.9303,685.9204,685.9303,200.0
2023-09-29 12:10:00,695.96,695.96,695.18,695.18,400.0,686.0486,686.0486,685.2797,685.2797,400.0
2023-09-29 12:20:00,696.18,696.2,696.06,696.2,400.0,686.2655,686.2852,686.1472,686.2852,400.0
2023-09-29 12:30:00,695.95,695.96,695.95,695.96,200.0,686.0387,686.0486,686.0387,686.0486,200.0
2023-09-29 12:40:00,695.69,695.69,693.94,693.95,600.0,685.7824,685.7824,684.0574,684.0672,600.0
2023-09-29 12:50:00,692.66,693.35,692.13,692.46,1300.0,682.7956,683.4758,682.2731,682.5984,1300.0
2023-09-29 13:00:00,692.46,692.46,690.46,690.46,665.0,682.5984,682.5984,680.6269,680.6269,665.0
2023-09-29 13:10:00,690.29,690.32,689.66,689.66,471.0,680.4593,680.4889,679.8383,679.8383,471.0
2023-09-29 13:20:00,690.33,691.05,689.65,691.05,1697.0,680.4988,681.2085,679.8285,681.2085,1697.0
2023-09-29 13:30:00,690.97,690.97,689.67,690.66,1200.0,681.1297,681.1297,679.8482,680.8241,1200.0
2023-09-29 13:40:00,690.62,693.01,690.62,691.91,2100.0,680.7846,683.1406,680.7846,682.0563,2100.0
2023-09-29 13:50:00,692.0,693.57,691.73,692.0,3400.0,682.145,683.6926,681.8788,682.145,3400.0
2023-09-29 14:00:00,692.0,693.06,691.94,693.02,1014.0,682.145,683.1899,682.0858,683.1505,1014.0
2023-09-29 14:10:00,693.19,693.81,693.19,693.81,965.0,683.318,683.9292,683.318,683.9292,965.0
2023-09-29 14:20:00,693.49,693.52,692.17,692.26,1052.0,683.6138,683.6433,682.3126,682.4013,1052.0
2023-09-29 14:30:00,691.61,692.27,691.52,692.27,807.0,681.7605,682.4111,681.6718,682.4111,807.0
2023-09-29 14:40:00,692.77,694.03,692.65,693.15,1018.0,682.904,684.1461,682.7857,683.2786,1018.0
2023-09-29 14:50:00,692.8,694.49,692.71,694.23,1201.0,682.9336,684.5995,682.8449,684.3432,1201.0
2023-09-29 15:00:00,694.0,694.0,693.21,693.87,704.0,684.1165,684.1165,683.3378,683.9884,704.0
2023-09-29 15:10:00,693.87,693.87,693.87,693.87,110.0,683.9884,683.9884,683.9884,683.9884,110.0
2023-09-29 15:20:00,693.03,693.76,692.98,693.75,1922.0,683.1603,683.8799,683.111,683.8701,1922.0
2023-09-29 15:30:00,693.38,693.38,691.98,692.85,1545.0,683.5053,683.5053,682.1253,682.9829,1545.0
2023-09-29 15:40:00,692.6,692.87,691.93,692.73,2830.0,682.7364,683.0026,682.076,682.8646,2830.0
2023-09-29 15:50:00,692.98,693.77,691.7,692.28,19862.0,683.111,683.8898,681.8493,682.421,19862.0
2023-10-02 09:30:00,693.15,694.14,693.15,694.14,2127.0,683.2786,684.2545,683.2786,684.2545,2127.0
2023-10-02 09:40:00,694.22,696.83,694.13,694.71,4165.0,684.3334,686.9062,684.2447,684.8164,4165.0
2023-10-02 09:50:00,693.59,694.31,693.58,694.17,300.0,683.7123,684.4221,683.7025,684.2841,300.0
2023-10-02 10:00:00,693.76,695.46,693.76,694.99,700.0,683.8799,685.5557,683.8799,685.0924,700.0
2023-10-02 10:10:00,694.41,697.02,694.41,696.77,3083.0,684.5207,687.0935,684.5207,686.8471,3083.0
2023-10-02 10:20:00,696.94,699.21,696.94,697.01,3291.0,687.0146,689.2523,687.0146,687.0836,3291.0
2023-10-02 10:30:00,696.86,696.87,695.22,695.31,1082.0,686.9358,686.9456,685.3191,685.4078,1082.0
2023-10-02 10:40:00,695.7,697.36,694.92,694.93,1202.0,685.7923,687.4287,685.0234,685.0333,1202.0
2023-10-02 10:50:00,694.49,695.44,693.74,695.44,700.0,684.5995,685.536,683.8602,685.536,700.0
2023-10-02 11:00:00,696.97,697.55,696.26,696.26,800.0,687.0442,687.6159,686.3443,686.3443,800.0
2023-10-02 11:10:00,696.02,698.32,696.02,698.32,2536.0,686.1077,688.375,686.1077,688.375,2536.0
2023-10-02 11:20:00,698.49,700.13,698.49,700.13,2721.0,688.5426,690.1592,688.5426,690.1592,2721.0
2023-10-02 11:30:00,700.14,700.76,699.54,700.75,3335.0,690.1691,690.7802,689.5776,690.7704,3335.0
2023-10-02 11:40:00,700.72,701.21,698.72,698.82,7190.0,690.7408,691.2238,688.7693,688.8679,7190.0
2023-10-02 11:50:00,698.82,699.75,698.21,699.61,2640.0,688.8679,689.7846,688.2665,689.6466,2640.0
2023-10-02 12:00:00,699.95,700.09,698.13,698.13,2000.0,689.9818,690.1198,688.1877,688.1877,2000.0
2023-10-02 12:10:00,697.83,697.95,696.32,696.32,1939.0,687.892,688.0103,686.4035,686.4035,1939.0
2023-10-02 12:20:00,696.4,697.89,696.39,697.36,1618.0,686.4823,687.9511,686.4725,687.4287,1618.0
2023-10-02 12:30:00,697.65,697.65,695.82,695.82,900.0,687.7145,687.7145,685.9106,685.9106,900.0
2023-10-02 12:40:00,695.5,695.5,693.63,693.63,1200.0,685.5951,685.5951,683.7518,683.7518,1200.0
2023-10-02 12:50:00,693.48,694.37,693.48,694.18,2922.0,683.6039,684.4812,683.6039,684.2939,2922.0
2023-10-02 13:00:00,694.53,694.93,692.21,693.03,2000.0,684.639,685.0333,682.352,683.1603,2000.0
2023-10-02 13:10:00,694.1,694.77,693.77,694.51,1574.0,684.2151,684.8755,683.8898,684.6192,1574.0
2023-10-02 13:20:00,694.99,696.42,694.99,695.91,3245.0,685.0924,686.502,685.0924,685.9993,3245.0
2023-10-02 13:30:00,696.92,697.73,696.69,696.69,4356.0,686.9949,687.7934,686.7682,686.7682,4356.0
2023-10-02 13:40:00,697.38,697.38,696.58,696.58,200.0,687.4484,687.4484,686.6598,686.6598,200.0
2023-10-02 13:50:00,696.58,697.28,696.14,696.14,1972.0,686.6598,687.3498,686.226,686.226,1972.0
2023-10-02 14:00:00,695.83,697.01,695.82,696.88,2403.0,685.9204,687.0836,685.9106,686.9555,2403.0
2023-10-02 14:10:00,697.16,698.02,696.74,696.74,1312.0,687.2315,688.0793,686.8175,686.8175,1312.0
2023-10-02 14:20:00,696.94,696.94,695.99,696.74,1200.0,687.0146,687.0146,686.0782,686.8175,1200.0
2023-10-02 14:30:00,696.68,697.16,695.94,695.95,2507.0,686.7583,687.2315,686.0289,686.0387,2507.0
2023-10-02 14:40:00,696.47,696.73,696.07,696.69,3164.0,686.5513,686.8076,686.157,686.7682,3164.0
2023-10-02 14:50:00,696.21,696.48,695.92,696.43,1658.0,686.295,686.5612,686.0092,686.5119,1658.0
2023-10-02 15:00:00,696.15,696.15,693.04,693.27,4908.0,686.2359,686.2359,683.1702,683.3969,4908.0
2023-10-02 15:10:00,693.31,694.96,693.31,694.96,2008.0,683.4363,685.0628,683.4363,685.0628,2008.0
2023-10-02 15:20:00,694.29,695.01,693.74,693.89,1956.0,684.4024,685.1121,683.8602,684.0081,1956.0
2023-10-02 15:30:00,693.9,694.99,693.85,694.56,2333.0,684.0179,685.0924,683.9686,684.6685,2333.0
2023-10-02 15:40:00,694.5,695.51,694.2,694.26,5665.0,684.6094,685.605,684.3137,684.3728,5665.0
2023-10-02 15:50:00,693.77,695.08,693.69,694.37,17069.0,683.8898,685.1811,683.8109,684.4812,17069.0
2023-10-03 09:30:00,695.0,700.19,694.6,699.42,4693.0,685.1023,690.2184,684.708,689.4593,4693.0
2023-10-03 09:40:00,699.42,701.32,697.47,699.56,9572.0,689.4593,691.3323,687.5371,689.5973,9572.0
2023-10-03 09:50:00,700.42,701.65,700.23,701.32,2216.0,690.4451,691.6576,690.2578,691.3323,2216.0
2023-10-03 10:00:00,699.85,701.0,697.01,697.02,5878.0,689.8832,691.0168,687.0836,687.0935,5878.0
2023-10-03 10:10:00,697.88,698.05,691.84,691.84,3958.0,687.9412,688.1088,681.9873,681.9873,3958.0
2023-10-03 10:20:00,692.11,692.72,690.43,691.46,4407.0,682.2534,682.8547,680.5973,681.6127,4407.0
2023-10-03 10:30:00,691.26,691.26,688.06,688.35,1901.0,681.4155,681.4155,678.2611,678.547,1901.0
2023-10-03 10:40:00,687.85,688.63,686.91,686.92,3001.0,678.0541,678.823,677.1275,677.1373,3001.0
2023-10-03 10:50:00,688.01,688.29,687.07,687.07,1500.0,678.2118,678.4878,677.2852,677.2852,1500.0
2023-10-03 11:00:00,687.05,687.7,686.89,687.19,1072.0,677.2655,677.9062,677.1078,677.4035,1072.0
2023-10-03 11:10:00,687.67,687.68,686.02,686.58,1992.0,677.8767,677.8865,676.2502,676.8022,1992.0
2023-10-03 11:20:00,686.63,686.63,684.91,684.92,2590.0,676.8515,676.8515,675.156,675.1658,2590.0
2023-10-03 11:30:00,684.92,687.26,683.8,686.48,6134.0,675.1658,677.4725,674.0618,676.7036,6134.0
2023-10-03 11:40:00,686.51,687.56,686.47,687.31,3116.0,676.7332,677.7682,676.6937,677.5218,3116.0
2023-10-03 11:50:00,687.57,687.57,686.62,686.71,2180.0,677.7781,677.7781,676.8416,676.9303,2180.0
2023-10-03 12:00:00,687.9,688.7,687.9,688.07,12048.0,678.1034,678.892,678.1034,678.271,12048.0
2023-10-03 12:10:00,687.74,689.13,687.52,688.67,1881.0,677.9457,679.3159,677.7288,678.8624,1881.0
2023-10-03 12:20:00,688.63,690.85,688.61,690.85,3721.0,678.823,681.0114,678.8033,681.0114,3721.0
2023-10-03 12:30:00,689.57,689.97,688.78,689.72,820.0,679.7496,680.1439,678.9708,679.8975,820.0
2023-10-03 12:40:00,689.1,689.79,689.05,689.05,375.0,679.2863,679.9665,679.237,679.237,375.0
2023-10-03 12:50:00,689.38,689.9,688.88,689.89,850.0,679.5623,680.0749,679.0694,680.065,850.0
2023-10-03 13:00:00,689.27,689.96,689.03,689.03,906.0,679.4539,680.134,679.2173,679.2173,906.0
2023-10-03 13:10:00,688.5,688.5,688.5,688.5,300.0,678.6948,678.6948,678.6948,678.6948,300.0
2023-10-03 13:20:00,688.5,688.72,688.5,688.5,710.0,678.6948,678.9117,678.6948,678.6948,710.0
2023-10-03 13:30:00,688.38,688.38,687.49,687.76,1050.0,678.5765,678.5765,677.6992,677.9654,1050.0
2023-10-03 13:40:00,687.35,687.35,686.89,686.94,1279.0,677.5612,677.5612,677.1078,677.157,1279.0
2023-10-03 13:50:00,687.32,687.32,686.71,686.72,1300.0,677.5316,677.5316,676.9303,676.9402,1300.0
2023-10-03 14:00:00,686.25,686.65,685.59,685.59,700.0,676.4769,676.8712,675.8263,675.8263,700.0
2023-10-03 14:10:00,685.48,686.23,685.48,685.72,2245.0,675.7178,676.4572,675.7178,675.9544,2245.0
2023-10-03 14:20:00,685.12,685.83,685.12,685.78,1194.0,675.363,676.0629,675.363,676.0136,1194.0
2023-10-03 14:30:00,685.52,685.95,685.51,685.95,1941.0,675.7573,676.1811,675.7474,676.1811,1941.0
2023-10-03 14:40:00,685.78,686.48,685.78,686.48,1500.0,676.0136,676.7036,676.0136,676.7036,1500.0
2023-10-03 14:50:00,686.46,686.7,685.99,686.7,2625.0,676.6839,676.9205,676.2206,676.9205,2625.0
2023-10-03 15:00:00,685.93,685.93,685.03,685.04,707.0,676.1614,676.1614,675.2743,675.2841,707.0
2023-10-03 15:10:00,685.25,685.72,684.93,685.56,2603.0,675.4911,675.9544,675.1757,675.7967,2603.0
2023-10-03 15:20:00,685.86,686.97,685.38,685.57,2972.0,676.0924,677.1866,675.6193,675.8066,2972.0
2023-10-03 15:30:00,685.39,686.12,684.83,686.12,3622.0,675.6291,676.3487,675.0771,676.3487,3622.0
2023-10-03 15:40:00,686.85,687.79,686.84,687.79,4343.0,677.0683,677.9949,677.0585,677.9949,4343.0
2023-10-03 15:50:00,688.21,688.83,686.04,687.65,31490.0,678.409,679.0201,676.2699,677.8569,31490.0
2023-10-04 09:30:00,688.64,688.64,688.64,688.64,1526.0,678.8328,678.8328,678.8328,678.8328,1526.0
2023-10-04 09:40:00,688.92,688.92,688.92,688.92,100.0,679.1089,679.1089,679.1089,679.1089,100.0
2023-10-04 09:50:00,687.97,689.46,686.48,689.32,1255.0,678.1724,679.6412,676.7036,679.5032,1255.0
2023-10-04 10:00:00,687.19,687.29,687.18,687.29,404.0,677.4035,677.5021,677.3936,677.5021,404.0
2023-10-04 10:10:00,686.9,688.46,686.9,687.34,600.0,677.1176,678.6554,677.1176,677.5514,600.0
2023-10-04 10:20:00,687.34,687.34,685.01,685.01,3909.0,677.5514,677.5514,675.2545,675.2545,3909.0
2023-10-04 10:30:00,685.58,686.71,685.58,686.55,570.0,675.8164,676.9303,675.8164,676.7726,570.0
2023-10-04 10:40:00,686.54,686.85,686.26,686.57,1200.0,676.7627,677.0683,676.4867,676.7923,1200.0
2023-10-04 10:50:00,686.37,686.37,685.82,685.86,361.0,676.5952,676.5952,676.053,676.0924,361.0
2023-10-04 11:00:00,685.76,685.76,684.68,685.09,3587.0,675.9939,675.9939,674.9292,675.3334,3587.0
2023-10-04 11:10:00,685.04,690.0,685.04,690.0,2707.0,675.2841,680.1735,675.2841,680.1735,2707.0
2023-10-04 11:20:00,689.39,690.77,688.62,690.75,1712.0,679.5722,680.9325,678.8131,680.9128,1712.0
2023-10-04 11:30:00,690.73,691.82,690.02,691.55,1200.0,680.8931,681.9676,680.1932,681.7014,1200.0
2023-10-04 11:40:00,691.98,694.2,691.24,694.02,4442.0,682.1253,684.3137,681.3958,684.1362,4442.0
2023-10-04 11:50:00,694.01,695.04,693.23,695.04,947.0,684.1264,685.1417,683.3575,685.1417,947.0
2023-10-04 12:00:00,695.1,695.1,694.34,695.01,1300.0,685.2008,685.2008,684.4517,685.1121,1300.0
2023-10-04 12:10:00,694.33,694.39,693.08,694.19,1900.0,684.4418,684.501,683.2096,684.3038,1900.0
2023-10-04 12:20:00,694.2,694.77,693.76,694.31,1744.0,684.3137,684.8755,683.8799,684.4221,1744.0
2023-10-04 12:30:00,694.93,696.08,694.5,695.52,1156.0,685.0333,686.1669,684.6094,685.6149,1156.0
2023-10-04 12:40:00,696.29,696.85,696.05,696.85,600.0,686.3739,686.9259,686.1373,686.9259,600.0
2023-10-04 12:50:00,696.29,696.91,696.26,696.91,700.0,686.3739,686.9851,686.3443,686.9851,700.0
2023-10-04 13:00:00,697.0,697.83,696.97,697.81,1170.0,687.0738,687.892,687.0442,687.8722,1170.0
2023-10-04 13:10:00,698.09,698.51,697.51,698.24,2035.0,688.1483,688.5623,687.5765,688.2961,2035.0
2023-10-04 13:20:00,698.33,698.63,696.25,696.3,2228.0,688.3848,688.6806,686.3345,686.3838,2228.0
2023-10-04 13:30:00,696.23,696.69,696.04,696.46,1258.0,686.3147,686.7682,686.1275,686.5415,1258.0
2023-10-04 13:40:00,696.36,697.1,696.35,697.06,1200.0,686.4429,687.1724,686.433,687.1329,1200.0
2023-10-04 13:50:00,696.71,696.71,695.62,695.66,1617.0,686.7879,686.7879,685.7134,685.7529,1617.0
2023-10-04 14:00:00,695.4,695.83,695.09,695.4,1099.0,685.4966,685.9204,685.191,685.4966,1099.0
2023-10-04 14:10:00,695.81,696.53,695.81,696.51,306.0,685.9007,686.6105,685.9007,686.5908,306.0
2023-10-04 14:20:00,695.83,695.83,694.72,694.9,1310.0,685.9204,685.9204,684.8263,685.0037,1310.0
2023-10-04 14:30:00,694.27,694.36,693.83,694.36,600.0,684.3827,684.4714,683.9489,684.4714,600.0
2023-10-04 14:40:00,694.58,695.68,694.58,695.68,661.0,684.6882,685.7726,684.6882,685.7726,661.0
2023-10-04 14:50:00,695.56,695.7,695.56,695.64,500.0,685.6543,685.7923,685.6543,685.7331,500.0
2023-10-04 15:00:00,695.99,696.03,695.92,695.99,1045.0,686.0782,686.1176,686.0092,686.0782,1045.0
2023-10-04 15:10:00,696.68,697.76,696.68,697.75,3328.0,686.7583,687.823,686.7583,687.8131,3328.0
2023-10-04 15:20:00,697.9,698.86,697.9,698.01,1844.0,687.961,688.9073,687.961,688.0694,1844.0
2023-10-04 15:30:00,698.41,699.88,698.35,699.39,2045.0,688.4637,689.9128,688.4046,689.4297,2045.0
2023-10-04 15:40:00,699.46,699.49,698.51,698.51,2224.0,689.4987,689.5283,688.5623,688.5623,2224.0
2023-10-04 15:50:00,698.5,699.14,697.79,698.8,11220.0,688.5524,689.1833,687.8525,688.8481,11220.0
2023-10-05 09:30:00,699.97,700.0,699.96,700.0,1404.0,690.0015,690.0311,689.9916,690.0311,1404.0
2023-10-05 09:40:00,699.61,699.61,694.21,695.45,826.0,689.6466,689.6466,684.3235,685.5459,826.0
2023-10-05 09:50:00,695.89,696.62,695.76,695.76,400.0,685.9796,686.6992,685.8514,685.8514,400.0
2023-10-05 10:00:00,697.14,697.14,695.29,696.09,1428.0,687.2118,687.2118,685.3881,686.1767,1428.0
2023-10-05 10:10:00,695.64,696.19,694.91,696.16,1100.0,685.7331,686.2753,685.0135,686.2457,1100.0
2023-10-05 10:20:00,696.39,698.38,696.39,698.38,1900.0,686.4725,688.4341,686.4725,688.4341,1900.0
2023-10-05 10:30:00,697.44,697.75,695.35,695.35,800.0,687.5075,687.8131,685.4473,685.4473,800.0
2023-10-05 10:40:00,694.83,694.83,694.19,694.19,524.0,684.9347,684.9347,684.3038,684.3038,524.0
2023-10-05 10:50:00,693.59,693.64,693.5,693.64,300.0,683.7123,683.7616,683.6236,683.7616,300.0
2023-10-05 11:00:00,693.53,694.25,693.02,694.2,700.0,683.6532,684.3629,683.1505,684.3137,700.0
2023-10-05 11:10:00,694.33,694.65,694.2,694.4,700.0,684.4418,684.7572,684.3137,684.5108,700.0
2023-10-05 11:20:00,693.4,694.71,693.4,694.06,1055.0,683.5251,684.8164,683.5251,684.1757,1055.0
2023-10-05 11:30:00,694.53,695.25,694.53,695.0,500.0,684.639,685.3487,684.639,685.1023,500.0
2023-10-05 11:40:00,695.0,695.0,695.0,695.0,0.0,685.1023,685.1023,685.1023,685.1023,0.0
2023-10-05 11:50:00,695.35,695.66,695.01,695.36,1300.0,685.4473,685.7529,685.1121,685.4571,1300.0
2023-10-05 12:00:00,695.01,695.29,695.0,695.0,409.0,685.1121,685.3881,685.1023,685.1023,409.0
2023-10-05 12:10:00,695.84,695.84,695.31,695.31,500.0,685.9303,685.9303,685.4078,685.4078,500.0
2023-10-05 12:20:00,696.03,696.2,696.03,696.2,619.0,686.1176,686.2852,686.1176,686.2852,619.0
2023-10-05 12:30:00,697.29,697.29,697.06,697.06,231.0,687.3597,687.3597,687.1329,687.1329,231.0
2023-10-05 12:40:00,696.69,696.69,696.0,696.0,712.0,686.7682,686.7682,686.088,686.088,712.0
2023-10-05 12:50:00,696.37,697.6,695.48,696.34,5301.0,686.4528,687.6652,685.5754,686.4232,5301.0
2023-10-05 13:00:00,695.44,695.48,695.41,695.46,400.0,685.536,685.5754,685.5064,685.5557,400.0
2023-10-05 13:10:00,695.63,695.93,695.63,695.93,200.0,685.7233,686.019,685.7233,686.019,200.0
2023-10-05 13:20:00,695.96,696.91,695.96,696.91,1132.0,686.0486,686.9851,686.0486,686.9851,1132.0
2023-10-05 13:30:00,697.45,697.45,696.31,696.31,403.0,687.5174,687.5174,686.3936,686.3936,403.0
2023-10-05 13:40:00,696.31,696.31,696.31,696.31,0.0,686.3936,686.3936,686.3936,686.3936,0.0
2023-10-05 13:50:00,697.8,698.54,697.78,698.54,1350.0,687.8624,688.5918,687.8427,688.5918,1350.0
2023-10-05 14:00:00,699.06,699.28,699.06,699.27,300.0,689.1044,689.3213,689.1044,689.3115,300.0
2023-10-05 14:10:00,699.29,700.22,698.78,699.96,2783.0,689.3312,690.2479,688.8284,689.9916,2783.0
2023-10-05 14:20:00,699.93,700.0,699.5,699.8,1925.0,689.9621,690.0311,689.5382,689.8339,1925.0
2023-10-05 14:30:00,700.81,701.35,700.62,701.35,1401.0,690.8295,691.3618,690.6422,691.3618,1401.0
2023-10-05 14:40:00,701.61,701.83,700.97,700.98,2200.0,691.6181,691.835,690.9872,690.9971,2200.0
2023-10-05 14:50:00,700.99,701.34,700.59,701.34,1208.0,691.007,691.352,690.6127,691.352,1208.0
2023-10-05 15:00:00,701.34,701.34,700.87,700.87,1925.0,691.352,691.352,690.8887,690.8887,1925.0
2023-10-05 15:10:00,701.24,701.33,700.74,701.33,1263.0,691.2534,691.3421,690.7605,691.3421,1263.0
2023-10-05 15:20:00,701.36,702.97,701.35,702.76,2300.0,691.3717,692.9588,691.3618,692.7518,2300.0
2023-10-05 15:30:00,703.14,703.24,702.55,702.93,7767.0,693.1263,693.2249,692.5447,692.9193,7767.0
2023-10-05 15:40:00,703.27,705.03,702.74,705.03,6930.0,693.2545,694.9894,692.732,694.9894,6930.0
2023-10-05 15:50:00,703.76,704.1,702.28,702.35,21706.0,693.7375,694.0727,692.2786,692.3476,21706.0
2023-10-06 09:30:00,700.73,701.84,700.73,701.78,1366.0,690.7507,691.8449,690.7507,691.7857,1366.0
2023-10-06 09:40:00,702.13,705.9,702.13,704.83,928.0,692.1307,695.847,692.1307,694.7923,928.0
2023-10-06 09:50:00,703.23,703.57,703.11,703.57,300.0,693.2151,693.5502,693.0968,693.5502,300.0
2023-10-06 10:00:00,704.04,704.04,700.41,700.41,2340.0,694.0135,694.0135,690.4352,690.4352,2340.0
2023-10-06 10:10:00,700.63,701.87,700.63,701.49,2688.0,690.6521,691.8744,690.6521,691.4998,2688.0
2023-10-06 10:20:00,701.44,703.97,701.34,703.97,3128.0,691.4506,693.9445,691.352,693.9445,3128.0
2023-10-06 10:30:00,705.16,706.71,705.13,706.57,2100.0,695.1176,696.6455,695.088,696.5075,2100.0
2023-10-06 10:40:00,706.83,709.49,706.68,709.2,3364.0,696.7638,699.3859,696.6159,699.1,3364.0
2023-10-06 10:50:00,709.27,709.58,706.09,707.73,2891.0,699.169,699.4746,696.0343,697.651,2891.0
2023-10-06 11:00:00,707.89,708.25,707.59,708.21,1456.0,697.8087,698.1636,697.513,698.1241,1456.0
2023-10-06 11:10:00,708.81,709.54,708.08,709.33,2750.0,698.7156,699.4352,697.996,699.2282,2750.0
2023-10-06 11:20:00,709.14,713.43,709.0,712.59,2542.0,699.0409,703.2698,698.9029,702.4418,2542.0
2023-10-06 11:30:00,712.83,714.82,712.82,714.82,1379.0,702.6783,704.64,702.6685,704.64,1379.0
2023-10-06 11:40:00,715.68,717.01,715.67,716.73,1857.0,705.4878,706.7988,705.4779,706.5228,1857.0
2023-10-06 11:50:00,717.17,718.1,717.0,717.75,700.0,706.9565,707.8733,706.789,707.5283,700.0
2023-10-06 12:00:00,717.74,717.74,716.68,716.68,459.0,707.5184,707.5184,706.4735,706.4735,459.0
2023-10-06 12:10:00,716.87,719.31,716.87,719.04,1700.0,706.6608,709.0661,706.6608,708.7999,1700.0
2023-10-06 12:20:00,718.6,719.24,718.25,719.14,2320.0,708.3662,708.9971,708.0212,708.8985,2320.0
2023-10-06 12:30:00,718.95,719.26,718.07,718.28,2386.0,708.7112,709.0168,707.8437,708.0507,2386.0
2023-10-06 12:40:00,718.14,719.18,718.14,718.39,1603.0,707.9127,708.9379,707.9127,708.1592,1603.0
2023-10-06 12:50:00,717.83,718.0,717.01,717.01,813.0,707.6071,707.7747,706.7988,706.7988,813.0
2023-10-06 13:00:00,717.27,718.05,717.27,717.92,1400.0,707.0551,707.824,707.0551,707.6959,1400.0
2023-10-06 13:10:00,717.26,718.55,717.25,718.55,1293.0,707.0453,708.3169,707.0354,708.3169,1293.0
2023-10-06 13:20:00,719.4,719.78,719.22,719.61,1165.0,709.1548,709.5294,708.9773,709.3618,1165.0
2023-10-06 13:30:00,719.71,720.07,719.71,720.0,400.0,709.4604,709.8152,709.4604,709.7462,400.0
2023-10-06 13:40:00,719.15,719.95,718.64,719.43,4546.0,708.9083,709.6969,708.4056,709.1843,4546.0
2023-10-06 13:50:00,719.09,720.97,718.97,720.97,2386.0,708.8492,710.7024,708.7309,710.7024,2386.0
2023-10-06 14:00:00,720.64,721.53,720.04,721.1,1918.0,710.3771,711.2544,709.7857,710.8306,1918.0
2023-10-06 14:10:00,721.25,721.25,719.54,720.39,2050.0,710.9784,710.9784,709.2928,710.1307,2050.0
2023-10-06 14:20:00,720.96,722.1,720.96,721.74,800.0,710.6926,711.8163,710.6926,711.4615,800.0
2023-10-06 14:30:00,722.03,722.22,721.53,721.72,1600.0,711.7473,711.9346,711.2544,711.4417,1600.0
2023-10-06 14:40:00,722.16,722.49,721.71,721.83,1200.0,711.8755,712.2008,711.4319,711.5502,1200.0
2023-10-06 14:50:00,721.73,722.52,721.41,721.83,948.0,711.4516,712.2303,711.1362,711.5502,948.0
2023-10-06 15:00:00,721.57,721.72,721.38,721.72,800.0,711.2939,711.4417,711.1066,711.4417,800.0
2023-10-06 15:10:00,721.38,721.38,719.47,719.72,1800.0,711.1066,711.1066,709.2238,709.4702,1800.0
2023-10-06 15:20:00,720.07,721.75,720.0,721.73,3265.0,709.8152,711.4713,709.7462,711.4516,3265.0
2023-10-06 15:30:00,721.92,722.39,718.65,719.89,7903.0,711.6389,712.1022,708.4155,709.6378,7903.0
2023-10-06 15:40:00,719.99,720.35,718.95,719.24,4927.0,709.7364,710.0912,708.7112,708.9971,4927.0
2023-10-06 15:50:00,718.72,719.78,716.08,716.14,19662.0,708.4845,709.5294,705.8821,705.9412,19662.0
2023-10-09 09:30:00,716.32,723.42,716.32,721.25,6681.0,706.1186,713.1175,706.1186,710.9784,6681.0
2023-10-09 09:40:00,720.41,724.21,719.49,719.49,5143.0,710.1504,713.8963,709.2435,709.2435,5143.0
2023-10-09 09:50:00,719.02,719.02,714.92,717.18,2602.0,708.7802,708.7802,704.7386,706.9664,2602.0
2023-10-09 10:00:00,717.18,720.13,717.18,718.89,3832.0,706.9664,709.8744,706.9664,708.652,3832.0
2023-10-09 10:10:00,719.0,721.07,719.0,721.07,3358.0,708.7605,710.801,708.7605,710.801,3358.0
2023-10-09 10:20:00,720.64,721.91,720.37,721.19,2800.0,710.3771,711.629,710.111,710.9193,2800.0
2023-10-09 10:30:00,721.69,721.93,720.41,720.75,2603.0,711.4122,711.6487,710.1504,710.4855,2603.0
2023-10-09 10:40:00,720.08,721.18,718.84,719.74,4841.0,709.8251,710.9094,708.6028,709.4899,4841.0
2023-10-09 10:50:00,718.75,720.98,718.75,720.97,3492.0,708.514,710.7123,708.514,710.7024,3492.0
2023-10-09 11:00:00,720.98,721.59,719.37,721.57,2095.0,710.7123,711.3136,709.1252,711.2939,2095.0
2023-10-09 11:10:00,721.15,721.2,719.5,719.51,2500.0,710.8799,710.9291,709.2534,709.2632,2500.0
2023-10-09 11:20:00,719.24,720.62,719.06,720.0,1757.0,708.9971,710.3574,708.8196,709.7462,1757.0
2023-10-09 11:30:00,720.6,721.72,720.0,721.7,1823.0,710.3377,711.4417,709.7462,711.422,1823.0
2023-10-09 11:40:00,721.61,721.81,720.99,721.79,708.0,711.3333,711.5305,710.7221,711.5107,708.0
2023-10-09 11:50:00,721.6,722.59,721.01,722.59,1718.0,711.3234,712.2993,710.7418,712.2993,1718.0
2023-10-09 12:00:00,722.46,723.32,721.86,723.32,816.0,712.1712,713.0189,711.5797,713.0189,816.0
2023-10-09 12:10:00,723.12,723.92,723.11,723.92,599.0,712.8218,713.6104,712.8119,713.6104,599.0
2023-10-09 12:20:00,724.09,724.9,723.82,723.94,2923.0,713.778,714.5764,713.5118,713.6301,2923.0
2023-10-09 12:30:00,724.68,724.88,723.83,724.29,3250.0,714.3596,714.5567,713.5217,713.9751,3250.0
2023-10-09 12:40:00,724.13,724.69,723.54,723.95,700.0,713.8174,714.3694,713.2358,713.64,700.0
2023-10-09 12:50:00,724.69,724.69,724.11,724.11,1000.0,714.3694,714.3694,713.7977,713.7977,1000.0
2023-10-09 13:00:00,724.57,725.11,724.56,724.67,1298.0,714.2511,714.7835,714.2413,714.3497,1298.0
2023-10-09 13:10:00,725.09,725.52,725.04,725.05,957.0,714.7637,715.1876,714.7145,714.7243,957.0
2023-10-09 13:20:00,724.71,724.9,723.6,724.19,1778.0,714.3892,714.5764,713.295,713.8766,1778.0
2023-10-09 13:30:00,724.19,725.24,724.18,725.08,841.0,713.8766,714.9116,713.8667,714.7539,841.0
2023-10-09 13:40:00,725.18,725.6,725.18,725.6,1127.0,714.8525,715.2665,714.8525,715.2665,1127.0
2023-10-09 13:50:00,725.53,725.72,724.76,725.72,2405.0,715.1975,715.3848,714.4384,715.3848,2405.0
2023-10-09 14:00:00,726.1,726.86,725.8,726.86,1415.0,715.7594,716.5085,715.4636,716.5085,1415.0
2023-10-09 14:10:00,726.85,726.85,725.52,725.52,1100.0,716.4987,716.4987,715.1876,715.1876,1100.0
2023-10-09 14:20:00,724.65,725.13,724.37,725.13,3267.0,714.33,714.8032,714.054,714.8032,3267.0
2023-10-09 14:30:00,725.32,725.36,724.49,724.62,1000.0,714.9905,715.0299,714.1723,714.3004,1000.0
2023-10-09 14:40:00,724.81,725.3,724.81,724.88,600.0,714.4877,714.9708,714.4877,714.5567,600.0
2023-10-09 14:50:00,724.86,725.2,724.44,725.2,1002.0,714.537,714.8722,714.123,714.8722,1002.0
2023-10-09 15:00:00,724.38,725.11,724.38,724.78,1937.0,714.0639,714.7835,714.0639,714.4582,1937.0
2023-10-09 15:10:00,724.89,725.49,724.89,725.38,743.0,714.5666,715.158,714.5666,715.0496,743.0
2023-10-09 15:20:00,725.38,727.01,725.38,726.61,2353.0,715.0496,716.6564,715.0496,716.2621,2353.0
2023-10-09 15:30:00,726.29,726.72,725.85,726.49,3984.0,715.9467,716.3705,715.5129,716.1438,3984.0
2023-10-09 15:40:00,726.14,726.39,725.38,726.39,3869.0,715.7988,716.0452,715.0496,716.0452,3869.0
2023-10-09 15:50:00,726.18,727.28,725.51,726.07,17911.0,715.8382,716.9226,715.1778,715.7298,17911.0
2023-10-10 09:30:00,725.91,726.12,717.44,718.5,6445.0,715.5721,715.7791,707.2227,708.2676,6445.0
2023-10-10 09:40:00,718.32,722.05,713.91,720.0,7584.0,708.0902,711.767,703.743,709.7462,7584.0
2023-10-10 09:50:00,719.06,720.73,716.05,717.96,10537.0,708.8196,710.4658,705.8525,707.7353,10537.0
2023-10-10 10:00:00,718.74,722.1,718.55,720.78,7888.0,708.5042,711.8163,708.3169,710.5151,7888.0
2023-10-10 10:10:00,720.79,721.92,718.93,718.93,3734.0,710.525,711.6389,708.6915,708.6915,3734.0
2023-10-10 10:20:00,715.93,717.44,714.39,717.12,6772.0,705.7342,707.2227,704.2161,706.9072,6772.0
2023-10-10 10:30:00,717.36,718.48,716.32,717.25,4171.0,707.1438,708.2479,706.1186,707.0354,4171.0
2023-10-10 10:40:00,716.79,718.12,715.96,717.69,11410.0,706.5819,707.893,705.7638,707.4691,11410.0
2023-10-10 10:50:00,717.71,719.29,715.43,717.06,6610.0,707.4888,709.0463,705.2413,706.8481,6610.0
2023-10-10 11:00:00,717.58,720.51,716.68,718.32,9184.0,707.3607,710.249,706.4735,708.0902,9184.0
2023-10-10 11:10:00,718.14,720.97,717.88,719.96,4319.0,707.9127,710.7024,707.6564,709.7068,4319.0
2023-10-10 11:20:00,719.97,721.99,719.51,721.97,2619.0,709.7167,711.7079,709.2632,711.6882,2619.0
2023-10-10 11:30:00,722.04,722.52,720.2,721.37,2045.0,711.7572,712.2303,709.9434,711.0967,2045.0
2023-10-10 11:40:00,720.76,721.42,720.27,720.27,942.0,710.4954,711.146,710.0124,710.0124,942.0
2023-10-10 11:50:00,720.64,720.7,719.67,720.69,2500.0,710.3771,710.4363,709.4209,710.4264,2500.0
2023-10-10 12:00:00,720.73,722.02,720.73,720.89,2419.0,710.4658,711.7375,710.4658,710.6236,2419.0
2023-10-10 12:10:00,720.27,720.72,720.07,720.26,1472.0,710.0124,710.456,709.8152,710.0025,1472.0
2023-10-10 12:20:00,720.68,721.91,720.49,721.68,4100.0,710.4165,711.629,710.2293,711.4023,4100.0
2023-10-10 12:30:00,721.15,721.19,719.92,720.03,1455.0,710.8799,710.9193,709.6674,709.7758,1455.0
2023-10-10 12:40:00,719.79,720.74,719.43,720.74,2000.0,709.5392,710.4757,709.1843,710.4757,2000.0
2023-10-10 12:50:00,719.62,719.79,717.2,718.59,5563.0,709.3716,709.5392,706.9861,708.3563,5563.0
2023-10-10 13:00:00,718.1,718.1,715.76,715.76,1674.0,707.8733,707.8733,705.5666,705.5666,1674.0
2023-10-10 13:10:00,716.46,716.46,715.67,716.19,1002.0,706.2566,706.2566,705.4779,705.9905,1002.0
2023-10-10 13:20:00,716.46,716.47,714.93,714.93,1708.0,706.2566,706.2665,704.7484,704.7484,1708.0
2023-10-10 13:30:00,715.2,715.2,713.66,713.71,844.0,705.0146,705.0146,703.4965,703.5458,844.0
2023-10-10 13:40:00,714.13,714.13,712.94,713.84,2432.0,703.9598,703.9598,702.7868,703.674,2432.0
2023-10-10 13:50:00,713.22,713.68,712.46,713.45,1338.0,703.0628,703.5162,702.3136,703.2895,1338.0
2023-10-10 14:00:00,713.68,713.84,713.16,713.16,600.0,703.5162,703.674,703.0036,703.0036,600.0
2023-10-10 14:10:00,712.84,713.92,712.56,713.49,8268.0,702.6882,703.7528,702.4122,703.3289,8268.0
2023-10-10 14:20:00,713.55,714.61,713.35,714.14,2216.0,703.3881,704.433,703.1909,703.9697,2216.0
2023-10-10 14:30:00,713.23,714.62,713.13,713.96,1318.0,703.0726,704.4428,702.9741,703.7922,1318.0
2023-10-10 14:40:00,713.89,714.45,713.24,713.53,1507.0,703.7232,704.2753,703.0825,703.3684,1507.0
2023-10-10 14:50:00,712.63,712.66,711.43,711.43,1500.0,702.4812,702.5108,701.2983,701.2983,1500.0
2023-10-10 15:00:00,711.53,713.31,711.53,713.31,3105.0,701.3969,703.1515,701.3969,703.1515,3105.0
2023-10-10 15:10:00,713.31,713.31,712.35,712.35,316.0,703.1515,703.1515,702.2052,702.2052,316.0
2023-10-10 15:20:00,712.33,712.49,711.7,712.12,2015.0,702.1855,702.3432,701.5644,701.9785,2015.0
2023-10-10 15:30:00,711.97,712.75,711.45,711.45,2715.0,701.8306,702.5995,701.318,701.318,2715.0
2023-10-10 15:40:00,711.39,713.01,711.39,712.84,5968.0,701.2588,702.8558,701.2588,702.6882,5968.0
2023-10-10 15:50:00,713.31,713.72,710.5,710.87,18901.0,703.1515,703.5557,700.3815,700.7463,18901.0
2023-10-11 09:30:00,709.09,712.39,709.09,710.08,3699.0,698.9916,702.2446,698.9916,699.9675,3699.0
2023-10-11 09:40:00,710.88,711.04,707.44,708.8,3100.0,700.7561,700.9138,697.3651,698.7057,3100.0
2023-10-11 09:50:00,707.78,709.06,706.44,707.51,5973.0,697.7003,698.962,696.3793,697.4341,5973.0
2023-10-11 10:00:00,709.06,712.62,709.06,712.56,2915.0,698.962,702.4713,698.962,702.4122,2915.0
2023-10-11 10:10:00,714.12,714.12,712.07,712.07,5644.0,703.95,703.95,701.9292,701.9292,5644.0
2023-10-11 10:20:00,712.17,713.46,711.74,713.22,2647.0,702.0277,703.2994,701.6039,703.0628,2647.0
2023-10-11 10:30:00,712.05,714.2,712.04,714.06,1185.0,701.9094,704.0288,701.8996,703.8908,1185.0
2023-10-11 10:40:00,714.08,714.34,712.75,713.2,1478.0,703.9105,704.1668,702.5995,703.0431,1478.0
2023-10-11 10:50:00,714.5,715.39,714.49,715.34,1246.0,704.3246,705.2019,704.3147,705.1526,1246.0
2023-10-11 11:00:00,715.52,716.27,713.63,716.27,10363.0,705.33,706.0694,703.4669,706.0694,10363.0
2023-10-11 11:10:00,716.54,716.54,713.2,713.2,900.0,706.3355,706.3355,703.0431,703.0431,900.0
2023-10-11 11:20:00,713.06,713.58,713.06,713.58,700.0,702.9051,703.4177,702.9051,703.4177,700.0
2023-10-11 11:30:00,713.59,713.59,712.43,713.04,978.0,703.4275,703.4275,702.284,702.8854,978.0
2023-10-11 11:40:00,712.46,713.43,711.5,713.43,2006.0,702.3136,703.2698,701.3673,703.2698,2006.0
2023-10-11 11:50:00,713.62,714.04,711.63,712.55,1667.0,703.4571,703.8711,701.4954,702.4023,1667.0
2023-10-11 12:00:00,712.57,712.75,712.06,712.48,836.0,702.422,702.5995,701.9193,702.3333,836.0
2023-10-11 12:10:00,712.02,712.42,710.5,710.5,1287.0,701.8799,702.2742,700.3815,700.3815,1287.0
2023-10-11 12:20:00,710.61,711.45,710.48,710.48,830.0,700.49,701.318,700.3618,700.3618,830.0
2023-10-11 12:30:00,710.41,711.0,710.41,710.5,458.0,700.2928,700.8744,700.2928,700.3815,458.0
2023-10-11 12:40:00,710.95,710.95,709.83,709.84,639.0,700.8251,700.8251,699.7211,699.7309,639.0
2023-10-11 12:50:00,709.51,710.35,709.51,710.07,960.0,699.4056,700.2337,699.4056,699.9576,960.0
2023-10-11 13:00:00,710.49,711.33,710.49,711.33,1549.0,700.3717,701.1997,700.3717,701.1997,1549.0
2023-10-11 13:10:00,709.37,710.1,709.37,710.1,559.0,699.2676,699.9872,699.2676,699.9872,559.0
2023-10-11 13:20:00,709.81,710.24,709.63,709.71,400.0,699.7013,700.1252,699.5239,699.6028,400.0
2023-10-11 13:30:00,710.03,710.05,709.29,709.82,1416.0,699.9182,699.9379,699.1888,699.7112,1416.0
2023-10-11 13:40:00,709.84,710.25,709.83,710.13,400.0,699.7309,700.1351,699.7211,700.0168,400.0
2023-10-11 13:50:00,710.23,711.37,709.73,710.36,2447.0,700.1154,701.2391,699.6225,700.2435,2447.0
2023-10-11 14:00:00,710.98,710.98,710.01,710.01,600.0,700.8547,700.8547,699.8985,699.8985,600.0
2023-10-11 14:10:00,709.84,709.88,709.17,709.17,1662.0,699.7309,699.7704,699.0705,699.0705,1662.0
2023-10-11 14:20:00,709.37,710.4,709.04,709.78,1965.0,699.2676,700.2829,698.9423,699.6718,1965.0
2023-10-11 14:30:00,710.01,711.15,710.01,711.15,900.0,699.8985,701.0223,699.8985,701.0223,900.0
2023-10-11 14:40:00,710.4,710.88,709.38,709.38,2508.0,700.2829,700.7561,699.2775,699.2775,2508.0
2023-10-11 14:50:00,709.06,709.67,708.79,708.94,3365.0,698.962,699.5633,698.6959,698.8437,3365.0
2023-10-11 15:00:00,709.31,710.4,709.31,709.74,3251.0,699.2085,700.2829,699.2085,699.6323,3251.0
2023-10-11 15:10:00,709.58,710.36,708.85,710.36,1703.0,699.4746,700.2435,698.755,700.2435,1703.0
2023-10-11 15:20:00,710.35,711.6,710.34,711.6,2277.0,700.2337,701.4659,700.2238,701.4659,2277.0
2023-10-11 15:30:00,711.93,712.68,711.65,711.89,6241.0,701.7912,702.5305,701.5151,701.7517,6241.0
2023-10-11 15:40:00,711.61,714.13,711.6,713.59,8734.0,701.4757,703.9598,701.4659,703.4275,8734.0
2023-10-11 15:50:00,713.7,714.58,713.1,714.58,14165.0,703.536,704.4034,702.9445,704.4034,14165.0
2023-10-12 09:30:00,726.89,730.83,726.02,730.02,12676.0,716.5381,720.422,715.6805,719.6235,12676.0
2023-10-12 09:40:00,730.8,738.27,730.15,732.98,9936.0,720.3924,727.756,719.7517,722.5414,9936.0
2023-10-12 09:50:00,733.16,736.81,731.52,735.05,7342.0,722.7188,726.3168,721.1022,724.5819,7342.0
2023-10-12 10:00:00,733.48,735.25,731.6,735.17,8604.0,723.0343,724.7791,721.181,724.7002,8604.0
2023-10-12 10:10:00,734.6,738.99,734.13,737.15,10254.0,724.1383,728.4658,723.675,726.652,10254.0
2023-10-12 10:20:00,738.75,740.58,736.3,739.5,13149.0,728.2292,730.0331,725.8141,728.9685,13149.0
2023-10-12 10:30:00,738.85,740.46,737.93,737.95,1325.0,728.3278,729.9149,727.4209,727.4406,1325.0
2023-10-12 10:40:00,737.08,738.59,735.03,736.51,2640.0,726.583,728.0715,724.5622,726.0211,2640.0
2023-10-12 10:50:00,736.56,736.73,735.2,736.73,5058.0,726.0704,726.238,724.7298,726.238,5058.0
2023-10-12 11:00:00,736.15,736.27,735.0,735.14,1480.0,725.6662,725.7845,724.5326,724.6706,1480.0
2023-10-12 11:10:00,737.1,737.86,736.92,737.86,400.0,726.6027,727.3519,726.4253,727.3519,400.0
2023-10-12 11:20:00,737.85,738.37,737.36,737.71,2458.0,727.342,727.8546,726.859,727.204,2458.0
2023-10-12 11:30:00,738.14,740.28,738.14,739.84,6037.0,727.6279,729.7374,727.6279,729.3037,6037.0
2023-10-12 11:40:00,739.7,742.92,739.21,742.92,3516.0,729.1657,732.3398,728.6827,732.3398,3516.0
2023-10-12 11:50:00,742.82,742.87,742.5,742.87,300.0,732.2412,732.2905,731.9258,732.2905,300.0
2023-10-12 12:00:00,744.25,744.8,741.4,741.79,2452.0,733.6509,734.193,730.8415,731.2259,2452.0
2023-10-12 12:10:00,741.86,742.8,741.57,742.8,2000.0,731.2949,732.2215,731.009,732.2215,2000.0
2023-10-12 12:20:00,742.85,745.17,742.84,745.17,3675.0,732.2708,734.5578,732.261,734.5578,3675.0
2023-10-12 12:30:00,744.96,744.96,743.1,743.55,1600.0,734.3508,734.3508,732.5173,732.9608,1600.0
2023-10-12 12:40:00,743.39,743.72,743.21,743.28,2600.0,732.8031,733.1284,732.6257,732.6947,2600.0
2023-10-12 12:50:00,743.28,744.39,743.21,743.22,4212.0,732.6947,733.7889,732.6257,732.6355,4212.0
2023-10-12 13:00:00,743.21,743.49,739.14,739.69,8199.0,732.6257,732.9017,728.6137,729.1558,8199.0
2023-10-12 13:10:00,738.85,738.85,738.52,738.52,200.0,728.3278,728.3278,728.0025,728.0025,200.0
2023-10-12 13:20:00,738.8,739.1,738.21,738.21,8433.0,728.2785,728.5742,727.6969,727.6969,8433.0
2023-10-12 13:30:00,737.25,738.06,737.06,738.06,1106.0,726.7506,727.549,726.5633,727.549,1106.0
2023-10-12 13:40:00,737.8,739.23,737.73,737.86,2088.0,727.2927,728.7024,727.2237,727.3519,2088.0
2023-10-12 13:50:00,737.17,737.18,736.11,736.11,806.0,726.6717,726.6816,725.6268,725.6268,806.0
2023-10-12 14:00:00,736.23,736.23,731.3,731.39,7430.0,725.7451,725.7451,720.8853,720.974,7430.0
2023-10-12 14:10:00,731.83,733.2,730.88,731.62,4405.0,721.4078,722.7582,720.4713,721.2007,4405.0
2023-10-12 14:20:00,732.62,733.12,731.8,732.16,2793.0,722.1865,722.6794,721.3782,721.7331,2793.0
2023-10-12 14:30:00,732.49,733.49,732.36,733.4,2302.0,722.0584,723.0441,721.9302,722.9554,2302.0
2023-10-12 14:40:00,733.5,733.99,733.3,733.64,2001.0,723.054,723.537,722.8568,723.192,2001.0
2023-10-12 14:50:00,733.75,735.62,733.68,735.56,2600.0,723.3004,725.1438,723.2314,725.0846,2600.0
2023-10-12 15:00:00,735.97,736.42,735.49,736.0,2557.0,725.4888,725.9324,725.0156,725.5184,2557.0
2023-10-12 15:10:00,736.2,737.95,735.86,736.73,3805.0,725.7155,727.4406,725.3804,726.238,3805.0
2023-10-12 15:20:00,736.72,736.74,736.13,736.54,1500.0,726.2281,726.2478,725.6465,726.0507,1500.0
2023-10-12 15:30:00,736.75,736.75,736.07,736.21,1765.0,726.2577,726.2577,725.5874,725.7254,1765.0
2023-10-12 15:40:00,736.13,736.13,734.77,735.36,3473.0,725.6465,725.6465,724.3059,724.8875,3473.0
2023-10-12 15:50:00,735.62,736.74,735.1,735.54,18283.0,725.1438,726.2478,724.6312,725.0649,18283.0
2023-10-13 09:30:00,738.09,738.39,736.45,737.0,2536.0,727.5786,727.8743,725.962,726.5041,2536.0
2023-10-13 09:40:00,738.58,740.18,737.5,738.43,2000.0,728.0616,729.6388,726.997,727.9138,2000.0
2023-10-13 09:50:00,738.8,739.91,738.4,738.79,2500.0,728.2785,729.3727,727.8842,728.2686,2500.0
2023-10-13 10:00:00,738.19,738.19,733.8,734.5,3147.0,727.6772,727.6772,723.3497,724.0397,3147.0
2023-10-13 10:10:00,734.52,734.52,731.91,732.55,2111.0,724.0594,724.0594,721.4866,722.1175,2111.0
2023-10-13 10:20:00,732.75,734.9,732.06,734.9,1300.0,722.3147,724.434,721.6345,724.434,1300.0
2023-10-13 10:30:00,734.96,736.91,734.6,736.29,2239.0,724.4932,726.4154,724.1383,725.8042,2239.0
2023-10-13 10:40:00,736.28,736.36,733.15,733.15,2619.0,725.7944,725.8732,722.709,722.709,2619.0
2023-10-13 10:50:00,732.8,732.8,730.29,730.71,655.0,722.3639,722.3639,719.8897,720.3037,655.0
2023-10-13 11:00:00,730.49,730.53,728.32,728.57,3214.0,720.0868,720.1263,717.9477,718.1942,3214.0
2023-10-13 11:10:00,727.95,730.53,727.95,730.53,1838.0,717.583,720.1263,717.583,720.1263,1838.0
2023-10-13 11:20:00,730.35,730.35,728.88,729.81,3100.0,719.9488,719.9488,718.4998,719.4165,3100.0
2023-10-13 11:30:00,729.71,730.69,729.66,730.5,1682.0,719.3179,720.284,719.2687,720.0967,1682.0
2023-10-13 11:40:00,731.51,732.0,730.42,731.82,1888.0,721.0923,721.5753,720.0178,721.3979,1888.0
2023-10-13 11:50:00,731.85,732.25,731.13,732.25,6650.0,721.4275,721.8218,720.7177,721.8218,6650.0
2023-10-13 12:00:00,732.05,732.69,731.78,732.05,1768.0,721.6246,722.2555,721.3585,721.6246,1768.0
2023-10-13 12:10:00,731.78,735.64,731.68,735.24,3468.0,721.3585,725.1635,721.2599,724.7692,3468.0
2023-10-13 12:20:00,735.62,736.42,734.77,736.39,2325.0,725.1438,725.9324,724.3059,725.9028,2325.0
2023-10-13 12:30:00,736.26,737.16,736.19,736.34,2600.0,725.7747,726.6618,725.7057,725.8535,2600.0
2023-10-13 12:40:00,736.58,736.9,736.56,736.59,1910.0,726.0901,726.4056,726.0704,726.1,1910.0
2023-10-13 12:50:00,736.59,736.63,735.41,736.63,1000.0,726.1,726.1394,724.9368,726.1394,1000.0
2023-10-13 13:00:00,736.14,736.4,733.76,734.94,6082.0,725.6564,725.9127,723.3103,724.4735,6082.0
2023-10-13 13:10:00,734.84,735.01,734.17,734.17,1407.0,724.3749,724.5425,723.7144,723.7144,1407.0
2023-10-13 13:20:00,734.34,734.51,733.41,733.77,7321.0,723.882,724.0496,722.9653,723.3201,7321.0
2023-10-13 13:30:00,732.82,732.82,731.3,732.24,1900.0,722.3837,722.3837,720.8853,721.8119,1900.0
2023-10-13 13:40:00,732.24,733.95,731.81,732.68,3528.0,721.8119,723.4976,721.388,722.2457,3528.0
2023-10-13 13:50:00,733.62,734.04,733.62,733.77,1000.0,723.1723,723.5863,723.1723,723.3201,1000.0
2023-10-13 14:00:00,734.0,734.55,733.41,734.55,3902.0,723.5469,724.089,722.9653,724.089,3902.0
2023-10-13 14:10:00,734.37,734.58,733.77,734.3,1200.0,723.9116,724.1186,723.3201,723.8426,1200.0
2023-10-13 14:20:00,734.17,734.43,733.66,733.74,1600.0,723.7144,723.9707,723.2117,723.2906,1600.0
2023-10-13 14:30:00,734.28,734.79,733.79,734.38,906.0,723.8229,724.3256,723.3398,723.9214,906.0
2023-10-13 14:40:00,734.06,734.24,731.67,731.82,3305.0,723.606,723.7834,721.25,721.3979,3305.0
2023-10-13 14:50:00,730.85,732.14,730.85,731.34,1165.0,720.4417,721.7133,720.4417,720.9247,1165.0
2023-10-13 15:00:00,731.8,732.58,731.23,731.23,1395.0,721.3782,722.1471,720.8163,720.8163,1395.0
2023-10-13 15:10:00,732.36,733.52,732.28,732.28,2000.0,721.9302,723.0737,721.8513,721.8513,2000.0
2023-10-13 15:20:00,732.29,732.7,731.42,731.42,1202.0,721.8612,722.2654,721.0036,721.0036,1202.0
2023-10-13 15:30:00,731.4,732.34,730.46,730.99,4709.0,720.9839,721.9105,720.0573,720.5797,4709.0
2023-10-13 15:40:00,730.7,731.27,729.87,731.27,6207.0,720.2938,720.8557,719.4757,720.8557,6207.0
2023-10-13 15:50:00,730.96,732.4,730.76,731.46,18173.0,720.5501,721.9696,720.353,721.043,18173.0
2023-10-16 09:30:00,737.15,741.61,737.11,737.11,2345.0,726.652,731.0485,726.6126,726.6126,2345.0
2023-10-16 09:40:00,738.55,738.55,735.56,735.61,1710.0,728.0321,728.0321,725.0846,725.1339,1710.0
2023-10-16 09:50:00,736.18,736.18,734.4,734.74,901.0,725.6958,725.6958,723.9412,724.2763,901.0
2023-10-16 10:00:00,735.14,735.33,733.81,734.81,1165.0,724.6706,724.8579,723.3596,724.3453,1165.0
2023-10-16 10:10:00,734.73,735.13,733.95,734.63,974.0,724.2665,724.6608,723.4976,724.1679,974.0
2023-10-16 10:20:00,734.0,734.51,732.93,733.52,1822.0,723.5469,724.0496,722.4921,723.0737,1822.0
2023-10-16 10:30:00,733.5,734.62,733.5,734.61,900.0,723.054,724.158,723.054,724.1482,900.0
2023-10-16 10:40:00,734.57,735.45,733.65,734.58,1536.0,724.1087,724.9762,723.2018,724.1186,1536.0
2023-10-16 10:50:00,734.61,736.07,734.61,735.71,878.0,724.1482,725.5874,724.1482,725.2325,878.0
2023-10-16 11:00:00,736.28,736.88,735.68,736.45,1443.0,725.7944,726.3858,725.2029,725.962,1443.0
2023-10-16 11:10:00,736.12,736.81,733.62,733.86,1563.0,725.6367,726.3168,723.1723,723.4088,1563.0
2023-10-16 11:20:00,733.18,734.02,733.0,733.45,1017.0,722.7385,723.5666,722.5611,723.0047,1017.0
2023-10-16 11:30:00,733.31,733.71,732.16,732.16,737.0,722.8667,723.261,721.7331,721.7331,737.0
2023-10-16 11:40:00,731.58,732.92,730.82,731.4,2725.0,721.1613,722.4822,720.4121,720.9839,2725.0
2023-10-16 11:50:00,731.17,732.32,731.13,731.57,1010.0,720.7572,721.8908,720.7177,721.1515,1010.0
2023-10-16 12:00:00,731.41,731.41,730.26,730.42,950.0,720.9937,720.9937,719.8601,720.0178,950.0
2023-10-16 12:10:00,729.82,729.82,728.9,728.9,1123.0,719.4264,719.4264,718.5195,718.5195,1123.0
2023-10-16 12:20:00,729.01,729.02,728.39,728.39,400.0,718.6279,718.6378,718.0167,718.0167,400.0
2023-10-16 12:30:00,728.5,728.52,727.75,727.75,425.0,718.1252,718.1449,717.3859,717.3859,425.0
2023-10-16 12:40:00,727.26,727.67,727.26,727.67,258.0,716.9028,717.307,716.9028,717.307,258.0
2023-10-16 12:50:00,727.88,728.36,727.81,728.36,1109.0,717.514,717.9872,717.445,717.9872,1109.0
2023-10-16 13:00:00,729.32,729.32,728.75,728.75,300.0,718.9335,718.9335,718.3716,718.3716,300.0
2023-10-16 13:10:00,728.78,728.85,728.75,728.85,300.0,718.4012,718.4702,718.3716,718.4702,300.0
2023-10-16 13:20:00,726.6,727.03,723.84,726.49,2044.0,716.2522,716.6761,713.5315,716.1438,2044.0
2023-10-16 13:30:00,725.56,726.35,725.56,726.35,468.0,715.227,716.0058,715.227,716.0058,468.0
2023-10-16 13:40:00,726.7,727.97,726.7,727.97,500.0,716.3508,717.6027,716.3508,717.6027,500.0
2023-10-16 13:50:00,727.39,727.95,727.27,727.27,472.0,717.031,717.583,716.9127,716.9127,472.0
2023-10-16 14:00:00,727.81,727.81,727.81,727.81,100.0,717.445,717.445,717.445,717.445,100.0
2023-10-16 14:10:00,726.71,726.99,726.28,726.84,529.0,716.3607,716.6367,715.9368,716.4888,529.0
2023-10-16 14:20:00,726.64,726.99,726.64,726.92,400.0,716.2917,716.6367,716.2917,716.5677,400.0
2023-10-16 14:30:00,726.94,728.36,726.93,727.91,300.0,716.5874,717.9872,716.5775,717.5436,300.0
2023-10-16 14:40:00,727.07,728.12,727.07,728.12,225.0,716.7155,717.7506,716.7155,717.7506,225.0
2023-10-16 14:50:00,728.21,729.77,728.08,729.77,1425.0,717.8393,719.3771,717.7112,719.3771,1425.0
2023-10-16 15:00:00,729.77,730.19,729.67,730.04,1072.0,719.3771,719.7911,719.2785,719.6432,1072.0
2023-10-16 15:10:00,729.97,730.19,729.39,729.39,2439.0,719.5742,719.7911,719.0025,719.0025,2439.0
2023-10-16 15:20:00,729.51,730.53,729.42,730.26,1938.0,719.1208,720.1263,719.0321,719.8601,1938.0
2023-10-16 15:30:00,729.97,730.14,729.26,730.04,2855.0,719.5742,719.7418,718.8744,719.6432,2855.0
2023-10-16 15:40:00,730.07,731.63,729.87,731.51,4786.0,719.6728,721.2106,719.4757,721.0923,4786.0
2023-10-16 15:50:00,731.45,732.66,730.63,731.78,31253.0,721.0332,722.2259,720.2248,721.3585,31253.0
2023-10-17 09:30:00,730.96,731.73,728.43,728.59,3030.0,720.5501,721.3092,718.0562,718.2139,3030.0
2023-10-17 09:40:00,732.34,734.61,730.28,730.28,427.0,721.9105,724.1482,719.8798,719.8798,427.0
2023-10-17 09:50:00,731.22,732.4,731.22,732.4,354.0,720.8064,721.9696,720.8064,721.9696,354.0
2023-10-17 10:00:00,733.05,734.71,729.72,734.71,4047.0,722.6104,724.2467,719.3278,724.2467,4047.0
2023-10-17 10:10:00,735.0,735.0,734.2,734.2,601.0,724.5326,724.5326,723.744,723.744,601.0
2023-10-17 10:20:00,733.55,733.82,733.19,733.19,500.0,723.1033,723.3694,722.7484,722.7484,500.0
2023-10-17 10:30:00,733.19,733.75,733.19,733.75,780.0,722.7484,723.3004,722.7484,723.3004,780.0
2023-10-17 10:40:00,733.25,733.25,733.25,733.25,100.0,722.8075,722.8075,722.8075,722.8075,100.0
2023-10-17 10:50:00,732.34,732.34,732.34,732.34,200.0,721.9105,721.9105,721.9105,721.9105,200.0
2023-10-17 11:00:00,731.97,732.15,731.76,731.76,400.0,721.5458,721.7232,721.3388,721.3388,400.0
2023-10-17 11:10:00,733.14,733.14,733.14,733.14,209.0,722.6991,722.6991,722.6991,722.6991,209.0
2023-10-17 11:20:00,734.04,735.0,733.77,734.2,2135.0,723.5863,724.5326,723.3201,723.744,2135.0
2023-10-17 11:30:00,733.4,735.0,733.4,735.0,422.0,722.9554,724.5326,722.9554,724.5326,422.0
2023-10-17 11:40:00,736.79,737.01,736.79,736.84,470.0,726.2971,726.514,726.2971,726.3464,470.0
2023-10-17 11:50:00,737.08,737.15,736.54,736.54,300.0,726.583,726.652,726.0507,726.0507,300.0
2023-10-17 12:00:00,736.53,736.53,735.39,735.5,600.0,726.0408,726.0408,724.9171,725.0255,600.0
2023-10-17 12:10:00,735.5,735.5,735.5,735.5,0.0,725.0255,725.0255,725.0255,725.0255,0.0
2023-10-17 12:20:00,736.37,738.91,736.34,738.31,3499.0,725.8831,728.3869,725.8535,727.7955,3499.0
2023-10-17 12:30:00,738.31,738.31,736.94,737.01,810.0,727.7955,727.7955,726.445,726.514,810.0
2023-10-17 12:40:00,737.24,737.24,736.84,736.85,800.0,726.7407,726.7407,726.3464,726.3563,800.0
2023-10-17 12:50:00,736.6,736.6,736.1,736.22,303.0,726.1098,726.1098,725.6169,725.7352,303.0
2023-10-17 13:00:00,735.57,736.33,735.36,736.33,1378.0,725.0945,725.8437,724.8875,725.8437,1378.0
2023-10-17 13:10:00,736.66,736.66,736.66,736.66,100.0,726.169,726.169,726.169,726.169,100.0
2023-10-17 13:20:00,736.18,736.86,735.32,736.86,908.0,725.6958,726.3661,724.8481,726.3661,908.0
2023-10-17 13:30:00,736.35,737.02,735.48,737.02,1200.0,725.8634,726.5238,725.0058,726.5238,1200.0
2023-10-17 13:40:00,737.43,737.86,737.36,737.51,700.0,726.928,727.3519,726.859,727.0069,700.0
2023-10-17 13:50:00,738.06,738.06,736.5,736.5,529.0,727.549,727.549,726.0112,726.0112,529.0
2023-10-17 14:00:00,737.11,737.13,736.34,736.49,600.0,726.6126,726.6323,725.8535,726.0014,600.0
2023-10-17 14:10:00,736.57,736.85,736.19,736.33,700.0,726.0803,726.3563,725.7057,725.8437,700.0
2023-10-17 14:20:00,736.41,736.79,736.41,736.53,400.0,725.9225,726.2971,725.9225,726.0408,400.0
2023-10-17 14:30:00,737.57,739.01,737.57,738.09,900.0,727.066,728.4855,727.066,727.5786,900.0
2023-10-17 14:40:00,738.09,738.09,737.7,738.09,400.0,727.5786,727.5786,727.1942,727.5786,400.0
2023-10-17 14:50:00,738.23,738.36,736.65,736.99,1729.0,727.7166,727.8448,726.1591,726.4943,1729.0
2023-10-17 15:00:00,736.98,738.64,736.64,738.64,500.0,726.4844,728.1208,726.1493,728.1208,500.0
2023-10-17 15:10:00,738.14,738.73,738.14,738.36,764.0,727.6279,728.2095,727.6279,727.8448,764.0
2023-10-17 15:20:00,738.73,738.73,738.34,738.34,1311.0,728.2095,728.2095,727.825,727.825,1311.0
2023-10-17 15:30:00,738.24,738.24,737.75,738.07,1073.0,727.7265,727.7265,727.2434,727.5589,1073.0
2023-10-17 15:40:00,738.1,738.1,736.82,736.83,2703.0,727.5885,727.5885,726.3267,726.3365,2703.0
2023-10-17 15:50:00,737.25,738.54,736.43,738.19,15343.0,726.7506,728.0222,725.9422,727.6772,15343.0
2023-10-18 09:30:00,736.27,736.27,727.16,727.16,3458.0,725.7845,725.7845,716.8043,716.8043,3458.0
2023-10-18 09:40:00,725.0,725.0,722.91,724.73,1003.0,714.675,714.675,712.6148,714.4089,1003.0
2023-10-18 09:50:00,726.24,726.73,725.0,725.0,1146.0,715.8974,716.3804,714.675,714.675,1146.0
2023-10-18 10:00:00,725.0,725.0,724.54,724.54,200.0,714.675,714.675,714.2216,714.2216,200.0
2023-10-18 10:10:00,724.18,724.18,723.99,724.18,300.0,713.8667,713.8667,713.6794,713.8667,300.0
2023-10-18 10:20:00,724.54,724.91,721.43,722.52,1249.0,714.2216,714.5863,711.1559,712.2303,1249.0
2023-10-18 10:30:00,722.08,723.52,720.05,720.05,800.0,711.7966,713.2161,709.7955,709.7955,800.0
2023-10-18 10:40:00,719.08,719.38,718.34,718.35,700.0,708.8393,709.1351,708.1099,708.1197,700.0
2023-10-18 10:50:00,719.64,721.53,719.64,721.53,600.0,709.3914,711.2544,709.3914,711.2544,600.0
2023-10-18 11:00:00,721.57,721.68,720.99,720.99,700.0,711.2939,711.4023,710.7221,710.7221,700.0
2023-10-18 11:10:00,722.71,722.71,722.71,722.71,100.0,712.4176,712.4176,712.4176,712.4176,100.0
2023-10-18 11:20:00,722.09,722.62,722.09,722.62,200.0,711.8065,712.3289,711.8065,712.3289,200.0
2023-10-18 11:30:00,721.66,722.62,721.66,722.16,700.0,711.3826,712.3289,711.3826,711.8755,700.0
2023-10-18 11:40:00,721.22,721.91,720.71,720.71,300.0,710.9489,711.629,710.4461,710.4461,300.0
2023-10-18 11:50:00,720.87,721.87,720.87,721.86,605.0,710.6038,711.5896,710.6038,711.5797,605.0
2023-10-18 12:00:00,721.51,722.08,721.23,721.24,1011.0,711.2347,711.7966,710.9587,710.9686,1011.0
2023-10-18 12:10:00,721.92,722.29,721.04,721.05,626.0,711.6389,712.0036,710.7714,710.7813,626.0
2023-10-18 12:20:00,720.99,720.99,719.74,720.24,400.0,710.7221,710.7221,709.4899,709.9828,400.0
2023-10-18 12:30:00,720.24,721.43,720.01,721.43,1709.0,709.9828,711.1559,709.7561,711.1559,1709.0
2023-10-18 12:40:00,721.43,721.74,721.3,721.74,500.0,711.1559,711.4615,711.0277,711.4615,500.0
2023-10-18 12:50:00,722.0,722.07,721.25,721.32,1400.0,711.7177,711.7868,710.9784,711.0474,1400.0
2023-10-18 13:00:00,720.76,725.86,720.59,725.86,5387.0,710.4954,715.5228,710.3278,715.5228,5387.0
2023-10-18 13:10:00,726.01,726.01,723.19,723.19,600.0,715.6706,715.6706,712.8908,712.8908,600.0
2023-10-18 13:20:00,723.38,723.61,722.29,722.29,1113.0,713.0781,713.3048,712.0036,712.0036,1113.0
2023-10-18 13:30:00,721.19,721.19,720.42,720.5,300.0,710.9193,710.9193,710.1602,710.2391,300.0
2023-10-18 13:40:00,719.42,719.42,719.39,719.39,300.0,709.1745,709.1745,709.1449,709.1449,300.0
2023-10-18 13:50:00,720.1,720.56,719.26,720.56,1101.0,709.8448,710.2983,709.0168,710.2983,1101.0
2023-10-18 14:00:00,721.57,721.97,721.57,721.97,600.0,711.2939,711.6882,711.2939,711.6882,600.0
2023-10-18 14:10:00,720.68,720.74,720.67,720.74,200.0,710.4165,710.4757,710.4067,710.4757,200.0
2023-10-18 14:20:00,720.74,720.74,720.74,720.74,0.0,710.4757,710.4757,710.4757,710.4757,0.0
2023-10-18 14:30:00,719.22,720.4,719.13,719.13,600.0,708.9773,710.1405,708.8886,708.8886,600.0
2023-10-18 14:40:00,719.19,719.19,717.58,718.11,1529.0,708.9478,708.9478,707.3607,707.8831,1529.0
2023-10-18 14:50:00,718.14,719.4,718.1,718.79,1803.0,707.9127,709.1548,707.8733,708.5535,1803.0
2023-10-18 15:00:00,718.02,718.59,716.62,716.62,1900.0,707.7944,708.3563,706.4144,706.4144,1900.0
2023-10-18 15:10:00,716.76,716.85,715.61,716.56,3458.0,706.5524,706.6411,705.4188,706.3552,3458.0
2023-10-18 15:20:00,715.92,716.85,715.6,716.56,2506.0,705.7243,706.6411,705.4089,706.3552,2506.0
2023-10-18 15:30:00,716.55,716.85,715.61,715.61,1594.0,706.3454,706.6411,705.4188,705.4188,1594.0
2023-10-18 15:40:00,715.6,715.61,712.81,713.19,3947.0,705.4089,705.4188,702.6586,703.0332,3947.0
2023-10-18 15:50:00,713.81,714.65,711.82,712.19,22924.0,703.6444,704.4724,701.6827,702.0475,22924.0
2023-10-19 09:30:00,713.55,713.74,709.95,709.95,4191.0,703.3881,703.5754,699.8394,699.8394,4191.0
2023-10-19 09:40:00,708.67,711.33,708.42,708.82,1400.0,698.5776,701.1997,698.3311,698.7254,1400.0
2023-10-19 09:50:00,708.91,711.86,708.91,711.64,1106.0,698.8142,701.7222,698.8142,701.5053,1106.0
2023-10-19 10:00:00,711.31,711.62,710.49,710.5,3525.0,701.18,701.4856,700.3717,700.3815,3525.0
2023-10-19 10:10:00,711.0,712.59,709.99,710.64,3024.0,700.8744,702.4418,699.8788,700.5195,3024.0
2023-10-19 10:20:00,711.01,713.17,710.87,711.04,2993.0,700.8843,703.0135,700.7463,700.9138,2993.0
2023-10-19 10:30:00,710.63,712.27,710.63,711.11,1716.0,700.5097,702.1263,700.5097,700.9828,1716.0
2023-10-19 10:40:00,711.81,711.81,710.08,710.5,1099.0,701.6729,701.6729,699.9675,700.3815,1099.0
2023-10-19 10:50:00,709.31,709.42,708.78,709.07,709.0,699.2085,699.3169,698.686,698.9719,709.0
2023-10-19 11:00:00,709.93,710.78,709.93,710.77,1418.0,699.8196,700.6575,699.8196,700.6477,1418.0
2023-10-19 11:10:00,710.81,711.07,710.14,710.14,1100.0,700.6871,700.9434,700.0267,700.0267,1100.0
2023-10-19 11:20:00,710.39,712.5,710.01,712.5,1700.0,700.2731,702.353,699.8985,702.353,1700.0
2023-10-19 11:30:00,712.33,712.33,711.66,712.17,5217.0,702.1855,702.1855,701.525,702.0277,5217.0
2023-10-19 11:40:00,712.36,712.79,711.85,712.16,2217.0,702.215,702.6389,701.7123,702.0179,2217.0
2023-10-19 11:50:00,711.78,713.14,711.78,712.37,8185.0,701.6433,702.9839,701.6433,702.2249,8185.0
2023-10-19 12:00:00,712.01,714.21,712.01,713.43,3602.0,701.87,704.0387,701.87,703.2698,3602.0
2023-10-19 12:10:00,713.46,713.46,712.01,713.13,1083.0,703.2994,703.2994,701.87,702.9741,1083.0
2023-10-19 12:20:00,714.49,716.53,714.49,715.76,4169.0,704.3147,706.3256,704.3147,705.5666,4169.0
2023-10-19 12:30:00,713.27,713.27,709.56,711.29,1300.0,703.1121,703.1121,699.4549,701.1603,1300.0
2023-10-19 12:40:00,710.7,713.28,710.38,713.28,3728.0,700.5787,703.1219,700.2632,703.1219,3728.0
2023-10-19 12:50:00,715.74,717.64,715.2,715.87,3365.0,705.5469,707.4198,705.0146,705.675,3365.0
2023-10-19 13:00:00,716.7,718.51,716.5,717.84,1848.0,706.4932,708.2775,706.2961,707.617,1848.0
2023-10-19 13:10:00,715.32,715.33,715.2,715.2,374.0,705.1329,705.1427,705.0146,705.0146,374.0
2023-10-19 13:20:00,715.51,716.05,714.45,714.46,1326.0,705.3202,705.8525,704.2753,704.2851,1326.0
2023-10-19 13:30:00,714.94,715.24,711.5,711.5,1216.0,704.7583,705.054,701.3673,701.3673,1216.0
2023-10-19 13:40:00,710.92,711.28,710.92,711.07,1176.0,700.7955,701.1504,700.7955,700.9434,1176.0
2023-10-19 13:50:00,711.32,711.93,710.58,711.28,2577.0,701.1898,701.7912,700.4604,701.1504,2577.0
2023-10-19 14:00:00,710.97,711.41,710.33,710.88,2183.0,700.8448,701.2786,700.2139,700.7561,2183.0
2023-10-19 14:10:00,710.2,710.74,709.48,709.49,900.0,700.0858,700.6181,699.376,699.3859,900.0
2023-10-19 14:20:00,708.86,709.49,708.21,708.32,900.0,698.7649,699.3859,698.1241,698.2326,900.0
2023-10-19 14:30:00,707.83,708.06,706.21,707.41,3763.0,697.7495,697.9763,696.1526,697.3355,3763.0
2023-10-19 14:40:00,707.24,707.25,705.81,705.81,2347.0,697.168,697.1778,695.7583,695.7583,2347.0
2023-10-19 14:50:00,705.5,705.87,705.49,705.87,300.0,695.4527,695.8175,695.4429,695.8175,300.0
2023-10-19 15:00:00,705.87,706.0,705.66,705.68,500.0,695.8175,695.9456,695.6105,695.6302,500.0
2023-10-19 15:10:00,705.42,705.74,704.54,704.54,2756.0,695.3739,695.6893,694.5064,694.5064,2756.0
2023-10-19 15:20:00,704.41,704.44,703.45,703.57,2219.0,694.3783,694.4078,693.4319,693.5502,2219.0
2023-10-19 15:30:00,703.79,704.57,703.52,703.86,2600.0,693.7671,694.536,693.5009,693.8361,2600.0
2023-10-19 15:40:00,702.75,703.4,700.92,703.4,5520.0,692.7419,693.3826,690.938,693.3826,5520.0
2023-10-19 15:50:00,704.19,704.66,702.83,702.83,18645.0,694.1614,694.6247,692.8208,692.8208,18645.0
2023-10-20 09:30:00,704.63,704.63,702.83,702.84,11741.0,694.5951,694.5951,692.8208,692.8306,11741.0
2023-10-20 09:40:00,703.25,704.53,703.16,704.53,400.0,693.2348,694.4965,693.1461,694.4965,400.0
2023-10-20 09:50:00,702.99,704.3,700.79,702.97,3499.0,692.9785,694.2698,690.8098,692.9588,3499.0
2023-10-20 10:00:00,701.8,703.09,700.44,701.9,1714.0,691.8054,693.0771,690.4648,691.904,1714.0
2023-10-20 10:10:00,701.54,701.96,700.81,701.96,1000.0,691.5491,691.9631,690.8295,691.9631,1000.0
2023-10-20 10:20:00,700.12,700.12,698.2,698.2,2414.0,690.1493,690.1493,688.2567,688.2567,2414.0
2023-10-20 10:30:00,697.8,699.14,697.8,698.29,1213.0,687.8624,689.1833,687.8624,688.3454,1213.0
2023-10-20 10:40:00,698.27,698.69,697.48,698.25,1600.0,688.3257,688.7397,687.5469,688.306,1600.0
2023-10-20 10:50:00,697.8,697.8,695.57,695.74,4371.0,687.8624,687.8624,685.6641,685.8317,4371.0
2023-10-20 11:00:00,695.73,696.43,695.7,695.73,1214.0,685.8219,686.5119,685.7923,685.8219,1214.0
2023-10-20 11:10:00,695.27,695.59,693.95,694.13,2600.0,685.3684,685.6839,684.0672,684.2447,2600.0
2023-10-20 11:20:00,694.49,695.97,694.49,695.97,1960.0,684.5995,686.0585,684.5995,686.0585,1960.0
2023-10-20 11:30:00,695.57,696.26,694.99,696.26,1036.0,685.6641,686.3443,685.0924,686.3443,1036.0
2023-10-20 11:40:00,695.92,696.07,695.09,695.75,700.0,686.0092,686.157,685.191,685.8416,700.0
2023-10-20 11:50:00,696.51,697.08,696.17,696.88,1300.0,686.5908,687.1526,686.2556,686.9555,1300.0
2023-10-20 12:00:00,696.27,696.28,696.27,696.27,300.0,686.3542,686.364,686.3542,686.3542,300.0
2023-10-20 12:10:00,696.13,696.13,695.73,695.75,300.0,686.2162,686.2162,685.8219,685.8416,300.0
2023-10-20 12:20:00,696.13,697.85,696.13,697.0,1300.0,686.2162,687.9117,686.2162,687.0738,1300.0
2023-10-20 12:30:00,696.94,697.66,696.94,697.66,500.0,687.0146,687.7244,687.0146,687.7244,500.0
2023-10-20 12:40:00,697.66,697.66,697.2,697.44,500.0,687.7244,687.7244,687.2709,687.5075,500.0
2023-10-20 12:50:00,697.27,697.92,697.22,697.92,802.0,687.3399,687.9807,687.2906,687.9807,802.0
2023-10-20 13:00:00,698.04,698.57,697.21,697.21,1100.0,688.099,688.6214,687.2808,687.2808,1100.0
2023-10-20 13:10:00,697.54,699.24,697.16,699.24,1300.0,687.6061,689.2819,687.2315,689.2819,1300.0
2023-10-20 13:20:00,698.94,698.94,698.18,698.26,1600.0,688.9862,688.9862,688.237,688.3158,1600.0
2023-10-20 13:30:00,697.68,697.68,696.98,696.99,1000.0,687.7441,687.7441,687.0541,687.0639,1000.0
2023-10-20 13:40:00,696.95,697.07,695.74,696.1,1200.0,687.0245,687.1428,685.8317,686.1866,1200.0
2023-10-20 13:50:00,695.84,695.84,695.23,695.79,1658.0,685.9303,685.9303,685.329,685.881,1658.0
2023-10-20 14:00:00,695.45,695.45,695.34,695.34,300.0,685.5459,685.5459,685.4374,685.4374,300.0
2023-10-20 14:10:00,694.82,694.82,693.82,694.3,646.0,684.9248,684.9248,683.9391,684.4122,646.0
2023-10-20 14:20:00,694.02,695.64,694.02,694.76,1256.0,684.1362,685.7331,684.1362,684.8657,1256.0
2023-10-20 14:30:00,694.93,695.66,694.92,695.66,400.0,685.0333,685.7529,685.0234,685.7529,400.0
2023-10-20 14:40:00,695.1,696.09,695.1,696.09,600.0,685.2008,686.1767,685.2008,686.1767,600.0
2023-10-20 14:50:00,695.41,695.94,695.15,695.44,1350.0,685.5064,686.0289,685.2501,685.536,1350.0
2023-10-20 15:00:00,696.01,697.2,696.0,696.15,1400.0,686.0979,687.2709,686.088,686.2359,1400.0
2023-10-20 15:10:00,695.25,695.38,694.75,695.08,1300.0,685.3487,685.4769,684.8558,685.1811,1300.0
2023-10-20 15:20:00,695.08,695.08,694.41,694.84,779.0,685.1811,685.1811,684.5207,684.9445,779.0
2023-10-20 15:30:00,694.33,694.79,694.14,694.79,1907.0,684.4418,684.8953,684.2545,684.8953,1907.0
2023-10-20 15:40:00,694.0,694.0,693.46,693.48,408.0,684.1165,684.1165,683.5842,683.6039,408.0
2023-10-20 15:50:00,693.4,693.4,691.13,691.16,18384.0,683.5251,683.5251,681.2874,681.317,18384.0
2023-10-23 09:30:00,692.42,693.81,690.59,690.59,2240.0,682.559,683.9292,680.7551,680.7551,2240.0
2023-10-23 09:40:00,693.6,693.98,692.62,693.66,761.0,683.7222,684.0968,682.7562,683.7813,761.0
2023-10-23 09:50:00,695.24,696.04,695.24,696.04,1100.0,685.3388,686.1275,685.3388,686.1275,1100.0
2023-10-23 10:00:00,697.46,697.46,695.98,696.77,1881.0,687.5272,687.5272,686.0683,686.8471,1881.0
2023-10-23 10:10:00,695.71,695.71,694.94,694.94,400.0,685.8022,685.8022,685.0431,685.0431,400.0
2023-10-23 10:20:00,696.06,696.06,695.73,695.75,611.0,686.1472,686.1472,685.8219,685.8416,611.0
2023-10-23 10:30:00,694.51,694.52,692.39,692.74,2100.0,684.6192,684.6291,682.5294,682.8744,2100.0
2023-10-23 10:40:00,693.32,693.56,692.89,693.0,1271.0,683.4462,683.6828,683.0223,683.1307,1271.0
2023-10-23 10:50:00,693.0,694.3,692.98,694.3,1412.0,683.1307,684.4122,683.111,684.4122,1412.0
2023-10-23 11:00:00,693.64,694.16,693.62,693.7,893.0,683.7616,684.2742,683.7419,683.8208,893.0
2023-10-23 11:10:00,694.49,694.7,694.49,694.7,300.0,684.5995,684.8065,684.5995,684.8065,300.0
2023-10-23 11:20:00,692.94,693.94,692.94,693.77,500.0,683.0716,684.0574,683.0716,683.8898,500.0
2023-10-23 11:30:00,693.75,694.1,693.27,694.09,2103.0,683.8701,684.2151,683.3969,684.2052,2103.0
2023-10-23 11:40:00,693.81,693.81,692.54,692.79,600.0,683.9292,683.9292,682.6773,682.9237,600.0
2023-10-23 11:50:00,693.3,693.3,693.2,693.29,300.0,683.4265,683.4265,683.3279,683.4166,300.0
2023-10-23 12:00:00,693.29,693.29,692.63,692.63,640.0,683.4166,683.4166,682.766,682.766,640.0
2023-10-23 12:10:00,692.64,692.64,691.94,691.95,500.0,682.7759,682.7759,682.0858,682.0957,500.0
2023-10-23 12:20:00,691.44,692.58,691.12,692.58,846.0,681.593,682.7167,681.2775,682.7167,846.0
2023-10-23 12:30:00,692.57,692.58,692.12,692.58,410.0,682.7069,682.7167,682.2633,682.7167,410.0
2023-10-23 12:40:00,693.29,693.29,692.5,692.5,500.0,683.4166,683.4166,682.6379,682.6379,500.0
2023-10-23 12:50:00,692.21,693.64,692.21,693.64,985.0,682.352,683.7616,682.352,683.7616,985.0
2023-10-23 13:00:00,694.29,694.37,692.61,692.61,826.0,684.4024,684.4812,682.7463,682.7463,826.0
2023-10-23 13:10:00,692.25,692.25,691.44,691.88,700.0,682.3914,682.3914,681.593,682.0267,700.0
2023-10-23 13:20:00,691.49,691.87,691.49,691.87,400.0,681.6423,682.0168,681.6423,682.0168,400.0
2023-10-23 13:30:00,691.76,691.76,691.22,691.46,1500.0,681.9084,681.9084,681.3761,681.6127,1500.0
2023-10-23 13:40:00,691.44,692.44,691.3,692.44,990.0,681.593,682.5787,681.455,682.5787,990.0
2023-10-23 13:50:00,692.11,692.11,690.59,690.59,412.0,682.2534,682.2534,680.7551,680.7551,412.0
2023-10-23 14:00:00,690.51,690.57,689.8,690.54,700.0,680.6762,680.7354,679.9763,680.7058,700.0
2023-10-23 14:10:00,690.03,690.03,687.12,687.94,3111.0,680.203,680.203,677.3345,678.1428,3111.0
2023-10-23 14:20:00,687.92,688.48,687.6,688.48,506.0,678.1231,678.6751,677.8077,678.6751,506.0
2023-10-23 14:30:00,688.39,689.49,688.39,689.14,1978.0,678.5864,679.6707,678.5864,679.3257,1978.0
2023-10-23 14:40:00,689.53,689.59,688.77,689.59,620.0,679.7102,679.7693,678.961,679.7693,620.0
2023-10-23 14:50:00,688.56,688.56,686.92,687.54,5433.0,678.754,678.754,677.1373,677.7485,5433.0
2023-10-23 15:00:00,688.4,689.31,688.4,689.1,14390.0,678.5963,679.4933,678.5963,679.2863,14390.0
2023-10-23 15:10:00,688.34,688.41,687.66,687.9,4057.0,678.5371,678.6061,677.8668,678.1034,4057.0
2023-10-23 15:20:00,687.81,687.95,686.43,686.43,3985.0,678.0147,678.1527,676.6543,676.6543,3985.0
2023-10-23 15:30:00,686.69,687.59,686.69,687.43,1749.0,676.9106,677.7978,676.9106,677.6401,1749.0
2023-10-23 15:40:00,687.94,688.37,687.53,687.83,6295.0,678.1428,678.5667,677.7386,678.0344,6295.0
2023-10-23 15:50:00,687.49,688.09,686.25,686.32,21398.0,677.6992,678.2907,676.4769,676.5459,21398.0
2023-10-24 09:30:00,691.84,693.5,691.84,692.14,8460.0,681.9873,683.6236,681.9873,682.283,8460.0
2023-10-24 09:40:00,688.04,690.74,688.04,690.73,2053.0,678.2414,680.9029,678.2414,680.8931,2053.0
2023-10-24 09:50:00,690.06,692.61,690.05,692.61,1603.0,680.2326,682.7463,680.2228,682.7463,1603.0
2023-10-24 10:00:00,693.13,693.71,691.7,693.1,4613.0,683.2589,683.8306,681.8493,683.2293,4613.0
2023-10-24 10:10:00,693.05,693.05,690.23,690.23,3631.0,683.18,683.18,680.4002,680.4002,3631.0
2023-10-24 10:20:00,689.85,691.58,689.84,691.45,2136.0,680.0256,681.731,680.0157,681.6028,2136.0
2023-10-24 10:30:00,691.84,692.28,691.54,692.02,1542.0,681.9873,682.421,681.6915,682.1647,1542.0
2023-10-24 10:40:00,691.96,693.99,691.96,693.25,3663.0,682.1056,684.1066,682.1056,683.3772,3663.0
2023-10-24 10:50:00,693.55,693.55,692.35,693.45,3773.0,683.6729,683.6729,682.49,683.5743,3773.0
2023-10-24 11:00:00,693.48,693.48,692.26,692.77,4005.0,683.6039,683.6039,682.4013,682.904,4005.0
2023-10-24 11:10:00,692.78,692.78,691.01,691.29,1472.0,682.9139,682.9139,681.1691,681.4451,1472.0
2023-10-24 11:20:00,690.79,690.79,688.04,688.04,760.0,680.9522,680.9522,678.2414,678.2414,760.0
2023-10-24 11:30:00,687.92,688.04,687.29,687.29,1420.0,678.1231,678.2414,677.5021,677.5021,1420.0
2023-10-24 11:40:00,686.59,686.81,685.97,685.98,1595.0,676.812,677.0289,676.2009,676.2107,1595.0
2023-10-24 11:50:00,685.5,687.17,685.5,687.17,1600.0,675.7376,677.3838,675.7376,677.3838,1600.0
2023-10-24 12:00:00,687.49,688.2,687.12,687.12,700.0,677.6992,678.3991,677.3345,677.3345,700.0
2023-10-24 12:10:00,687.23,687.88,686.46,686.46,1508.0,677.4429,678.0837,676.6839,676.6839,1508.0
2023-10-24 12:20:00,686.43,686.97,685.8,685.94,1900.0,676.6543,677.1866,676.0333,676.1713,1900.0
2023-10-24 12:30:00,685.83,685.83,685.7,685.7,702.0,676.0629,676.0629,675.9347,675.9347,702.0
2023-10-24 12:40:00,686.42,686.42,685.75,686.04,544.0,676.6445,676.6445,675.984,676.2699,544.0
2023-10-24 12:50:00,685.5,685.73,685.29,685.73,1400.0,675.7376,675.9643,675.5305,675.9643,1400.0
2023-10-24 13:00:00,685.59,686.0,685.27,685.53,3273.0,675.8263,676.2304,675.5108,675.7671,3273.0
2023-10-24 13:10:00,685.33,685.33,685.0,685.17,771.0,675.57,675.57,675.2447,675.4123,771.0
2023-10-24 13:20:00,685.24,685.53,684.63,685.38,2019.0,675.4813,675.7671,674.8799,675.6193,2019.0
2023-10-24 13:30:00,685.75,685.83,684.94,685.81,1504.0,675.984,676.0629,675.1855,676.0431,1504.0
2023-10-24 13:40:00,685.44,685.66,685.38,685.5,600.0,675.6784,675.8953,675.6193,675.7376,600.0
2023-10-24 13:50:00,685.66,685.88,685.51,685.51,500.0,675.8953,676.1121,675.7474,675.7474,500.0
2023-10-24 14:00:00,685.4,685.47,684.96,685.08,837.0,675.639,675.708,675.2052,675.3235,837.0
2023-10-24 14:10:00,684.93,685.13,684.44,684.44,1818.0,675.1757,675.3728,674.6927,674.6927,1818.0
2023-10-24 14:20:00,684.66,685.42,684.66,685.14,1214.0,674.9095,675.6587,674.9095,675.3827,1214.0
2023-10-24 14:30:00,685.62,686.64,685.3,686.42,2881.0,675.8558,676.8613,675.5404,676.6445,2881.0
2023-10-24 14:40:00,686.5,687.79,686.49,687.76,1924.0,676.7233,677.9949,676.7135,677.9654,1924.0
2023-10-24 14:50:00,687.55,687.69,687.2,687.67,1000.0,677.7584,677.8964,677.4133,677.8767,1000.0
2023-10-24 15:00:00,688.1,688.27,687.28,687.28,885.0,678.3005,678.4681,677.4922,677.4922,885.0
2023-10-24 15:10:00,687.28,687.87,687.06,687.87,1874.0,677.4922,678.0738,677.2753,678.0738,1874.0
2023-10-24 15:20:00,687.76,688.23,687.31,688.22,2704.0,677.9654,678.4287,677.5218,678.4188,2704.0
2023-10-24 15:30:00,688.31,688.33,687.55,687.71,1876.0,678.5075,678.5273,677.7584,677.9161,1876.0
2023-10-24 15:40:00,687.97,688.83,687.95,688.17,1700.0,678.1724,679.0201,678.1527,678.3695,1700.0
2023-10-24 15:50:00,687.65,687.92,686.34,686.48,19650.0,677.8569,678.1231,676.5656,676.7036,19650.0
2023-10-25 09:30:00,684.71,686.16,680.42,682.01,9565.0,674.9588,676.3882,670.7299,672.2973,9565.0
2023-10-25 09:40:00,683.58,683.58,675.18,678.32,17522.0,673.8449,673.8449,665.5645,668.6598,17522.0
2023-10-25 09:50:00,681.09,681.1,679.1,680.05,1440.0,671.3904,671.4002,669.4287,670.3652,1440.0
2023-10-25 10:00:00,679.16,679.99,678.87,679.17,2055.0,669.4878,670.306,669.202,669.4977,2055.0
2023-10-25 10:10:00,679.1,679.77,678.77,679.28,3906.0,669.4287,670.0892,669.1034,669.6061,3906.0
2023-10-25 10:20:00,679.28,680.44,678.67,680.44,702.0,669.6061,670.7496,669.0048,670.7496,702.0
2023-10-25 10:30:00,680.45,682.36,680.16,682.29,3134.0,670.7595,672.6423,670.4736,672.5733,3134.0
2023-10-25 10:40:00,682.46,683.68,680.92,683.68,1116.0,672.7409,673.9435,671.2228,673.9435,1116.0
2023-10-25 10:50:00,683.14,684.84,683.14,684.84,900.0,673.4112,675.087,673.4112,675.087,900.0
2023-10-25 11:00:00,684.32,685.31,683.26,683.26,800.0,674.5744,675.5503,673.5295,673.5295,800.0
2023-10-25 11:10:00,682.72,684.69,682.72,684.69,1009.0,672.9971,674.9391,672.9971,674.9391,1009.0
2023-10-25 11:20:00,684.38,684.73,683.69,684.69,1225.0,674.6335,674.9785,673.9533,674.9391,1225.0
2023-10-25 11:30:00,684.45,684.45,681.82,683.06,1620.0,674.7025,674.7025,672.11,673.3323,1620.0
2023-10-25 11:40:00,681.86,682.44,681.24,681.24,700.0,672.1494,672.7211,671.5382,671.5382,700.0
2023-10-25 11:50:00,680.52,681.04,680.36,680.55,1400.0,670.8285,671.3411,670.6708,670.8581,1400.0
2023-10-25 12:00:00,680.24,681.26,680.24,680.6,1773.0,670.5525,671.5579,670.5525,670.9073,1773.0
2023-10-25 12:10:00,679.62,679.95,677.66,679.95,1874.0,669.9413,670.2666,668.0092,670.2666,1874.0
2023-10-25 12:20:00,679.74,679.74,677.21,677.21,3604.0,670.0596,670.0596,667.5656,667.5656,3604.0
2023-10-25 12:30:00,677.41,678.78,677.32,678.02,1759.0,667.7628,669.1133,667.6741,668.3641,1759.0
2023-10-25 12:40:00,677.89,678.36,677.17,677.94,1205.0,668.2359,668.6992,667.5262,668.2852,1205.0
2023-10-25 12:50:00,677.8,679.15,677.78,679.13,2369.0,668.1472,669.478,668.1275,669.4583,2369.0
2023-10-25 13:00:00,678.76,679.02,677.38,677.38,1501.0,669.0935,669.3498,667.7332,667.7332,1501.0
2023-10-25 13:10:00,677.59,677.98,676.32,677.73,2788.0,667.9402,668.3247,666.6883,668.0782,2788.0
2023-10-25 13:20:00,677.07,677.75,676.48,676.96,2604.0,667.4276,668.0979,666.846,667.3192,2604.0
2023-10-25 13:30:00,676.95,676.95,675.08,675.31,2048.0,667.3093,667.3093,665.466,665.6927,2048.0
2023-10-25 13:40:00,675.6,675.78,674.41,675.01,4338.0,665.9785,666.156,664.8055,665.3969,4338.0
2023-10-25 13:50:00,675.0,675.72,674.49,675.51,5332.0,665.3871,666.0968,664.8844,665.8898,5332.0
2023-10-25 14:00:00,675.49,675.49,674.85,674.98,2861.0,665.8701,665.8701,665.2392,665.3674,2861.0
2023-10-25 14:10:00,674.96,676.25,674.66,676.13,2900.0,665.3477,666.6193,665.0519,666.501,2900.0
2023-10-25 14:20:00,675.85,676.53,675.05,675.84,3116.0,666.225,666.8953,665.4364,666.2151,3116.0
2023-10-25 14:30:00,675.85,676.31,675.08,675.08,3458.0,666.225,666.6784,665.466,665.466,3458.0
2023-10-25 14:40:00,674.79,675.1,674.44,674.68,2907.0,665.1801,665.4857,664.8351,665.0716,2907.0
2023-10-25 14:50:00,674.97,676.44,674.73,675.44,3719.0,665.3575,666.8066,665.1209,665.8208,3719.0
2023-10-25 15:00:00,675.28,675.28,674.56,674.84,1800.0,665.6631,665.6631,664.9534,665.2294,1800.0
2023-10-25 15:10:00,674.65,675.29,674.46,674.89,3843.0,665.0421,665.673,664.8548,665.2787,3843.0
2023-10-25 15:20:00,675.08,676.26,675.06,676.25,3112.0,665.466,666.6291,665.4462,666.6193,3112.0
2023-10-25 15:30:00,676.36,676.69,675.36,675.37,3127.0,666.7277,667.053,665.742,665.7518,3127.0
2023-10-25 15:40:00,675.65,675.77,674.64,675.47,5822.0,666.0278,666.1461,665.0322,665.8504,5822.0
2023-10-25 15:50:00,675.74,678.08,675.12,677.41,27203.0,666.1166,668.4232,665.5054,667.7628,27203.0
2023-10-26 09:30:00,705.96,705.96,687.66,693.91,10273.0,695.9062,695.9062,677.8668,684.0278,10273.0
2023-10-26 09:40:00,695.54,697.19,687.55,690.37,15601.0,685.6346,687.2611,677.7584,680.5382,15601.0
2023-10-26 09:50:00,690.0,698.44,687.95,698.44,10405.0,680.1735,688.4933,678.1527,688.4933,10405.0
2023-10-26 10:00:00,698.22,699.31,691.95,692.3,6425.0,688.2764,689.3509,682.0957,682.4407,6425.0
2023-10-26 10:10:00,693.35,697.76,692.78,697.75,9891.0,683.4758,687.823,682.9139,687.8131,9891.0
2023-10-26 10:20:00,697.97,702.38,697.97,702.38,4451.0,688.03,692.3772,688.03,692.3772,4451.0
2023-10-26 10:30:00,701.46,702.1,697.02,699.31,2856.0,691.4703,692.1012,687.0935,689.3509,2856.0
2023-10-26 10:40:00,698.94,701.85,698.66,699.9,10521.0,688.9862,691.8547,688.7101,689.9325,10521.0
2023-10-26 10:50:00,701.07,703.72,700.94,701.97,5289.0,691.0858,693.6981,690.9577,691.973,5289.0
2023-10-26 11:00:00,701.96,701.96,698.82,699.35,5576.0,691.9631,691.9631,688.8679,689.3903,5576.0
2023-10-26 11:10:00,698.77,702.0,698.46,701.74,7492.0,688.8186,692.0026,688.513,691.7463,7492.0
2023-10-26 11:20:00,701.77,710.92,701.0,709.09,12167.0,691.7759,700.7955,691.0168,698.9916,12167.0
2023-10-26 11:30:00,709.75,709.8,707.34,708.57,7008.0,699.6422,699.6915,697.2665,698.479,7008.0
2023-10-26 11:40:00,708.06,708.62,701.59,701.93,7515.0,697.9763,698.5283,691.5984,691.9336,7515.0
2023-10-26 11:50:00,701.61,701.61,698.36,700.23,6331.0,691.6181,691.6181,688.4144,690.2578,6331.0
2023-10-26 12:00:00,700.09,701.61,699.92,699.97,4720.0,690.1198,691.6181,689.9522,690.0015,4720.0
2023-10-26 12:10:00,699.94,699.94,696.17,697.13,1917.0,689.9719,689.9719,686.2556,687.2019,1917.0
2023-10-26 12:20:00,696.28,697.2,695.59,697.2,5888.0,686.364,687.2709,685.6839,687.2709,5888.0
2023-10-26 12:30:00,696.69,696.86,696.4,696.66,1100.0,686.7682,686.9358,686.4823,686.7386,1100.0
2023-10-26 12:40:00,697.16,697.66,696.17,696.18,500.0,687.2315,687.7244,686.2556,686.2655,500.0
2023-10-26 12:50:00,695.97,696.43,695.0,695.56,3031.0,686.0585,686.5119,685.1023,685.6543,3031.0
2023-10-26 13:00:00,695.35,699.38,695.34,699.38,3015.0,685.4473,689.4199,685.4374,689.4199,3015.0
2023-10-26 13:10:00,698.75,701.68,698.5,700.7,1500.0,688.7989,691.6871,688.5524,690.7211,1500.0
2023-10-26 13:20:00,700.28,700.4,699.2,700.4,1681.0,690.3071,690.4254,689.2425,690.4254,1681.0
2023-10-26 13:30:00,699.53,699.55,698.26,699.55,1521.0,689.5678,689.5875,688.3158,689.5875,1521.0
2023-10-26 13:40:00,699.45,699.78,698.89,699.11,1501.0,689.4889,689.8142,688.9369,689.1537,1501.0
2023-10-26 13:50:00,699.25,699.81,698.91,698.91,900.0,689.2917,689.8438,688.9566,688.9566,900.0
2023-10-26 14:00:00,699.56,701.05,699.56,700.38,4401.0,689.5973,691.0661,689.5973,690.4056,4401.0
2023-10-26 14:10:00,700.9,703.17,700.89,703.13,1671.0,690.9182,693.1559,690.9084,693.1165,1671.0
2023-10-26 14:20:00,703.3,704.11,702.05,703.98,4410.0,693.2841,694.0825,692.0519,693.9544,4410.0
2023-10-26 14:30:00,704.37,705.97,704.12,704.92,2913.0,694.3388,695.916,694.0924,694.881,2913.0
2023-10-26 14:40:00,705.05,706.78,704.31,704.31,3313.0,695.0091,696.7145,694.2797,694.2797,3313.0
2023-10-26 14:50:00,704.18,705.14,704.14,704.88,2501.0,694.1515,695.0979,694.1121,694.8416,2501.0
2023-10-26 15:00:00,705.65,706.52,705.65,705.67,1587.0,695.6006,696.4582,695.6006,695.6203,1587.0
2023-10-26 15:10:00,705.27,705.86,705.04,705.71,2424.0,695.226,695.8076,694.9993,695.6597,2424.0
2023-10-26 15:20:00,705.77,705.77,704.58,705.05,2660.0,695.7189,695.7189,694.5458,695.0091,2660.0
2023-10-26 15:30:00,704.68,704.79,703.6,703.87,6162.0,694.6444,694.7528,693.5798,693.8459,6162.0
2023-10-26 15:40:00,703.61,703.62,701.17,701.78,7489.0,693.5896,693.5995,691.1844,691.7857,7489.0
2023-10-26 15:50:00,701.1,701.41,699.14,699.56,28980.0,691.1154,691.421,689.1833,689.5973,28980.0
2023-10-27 09:30:00,702.25,703.0,701.99,702.0,2350.0,692.249,692.9883,691.9927,692.0026,2350.0
2023-10-27 09:40:00,703.84,703.84,699.97,700.59,6219.0,693.8164,693.8164,690.0015,690.6127,6219.0
2023-10-27 09:50:00,700.33,704.11,700.32,702.7,1200.0,690.3564,694.0825,690.3465,692.6926,1200.0
2023-10-27 10:00:00,703.17,703.18,701.0,701.28,2217.0,693.1559,693.1658,691.0168,691.2928,2217.0
2023-10-27 10:10:00,700.44,703.57,700.42,703.16,3808.0,690.4648,693.5502,690.4451,693.1461,3808.0
2023-10-27 10:20:00,703.37,706.0,703.37,706.0,2907.0,693.3531,695.9456,693.3531,695.9456,2907.0
2023-10-27 10:30:00,706.25,707.95,705.59,707.95,1916.0,696.192,697.8678,695.5414,697.8678,1916.0
2023-10-27 10:40:00,707.94,708.11,707.27,707.63,1556.0,697.858,698.0256,697.1975,697.5524,1556.0
2023-10-27 10:50:00,707.52,710.55,707.47,710.25,8799.0,697.444,700.4308,697.3947,700.1351,8799.0
2023-10-27 11:00:00,709.88,711.93,709.88,711.93,2300.0,699.7704,701.7912,699.7704,701.7912,2300.0
2023-10-27 11:10:00,711.51,711.66,709.61,709.61,802.0,701.3771,701.525,699.5042,699.5042,802.0
2023-10-27 11:20:00,709.86,709.86,709.77,709.77,447.0,699.7506,699.7506,699.6619,699.6619,447.0
2023-10-27 11:30:00,709.86,711.17,709.63,709.76,1325.0,699.7506,701.042,699.5239,699.6521,1325.0
2023-10-27 11:40:00,708.09,708.4,707.45,708.4,800.0,698.0058,698.3114,697.375,698.3114,800.0
2023-10-27 11:50:00,707.63,707.69,706.51,707.66,1276.0,697.5524,697.6115,696.4483,697.582,1276.0
2023-10-27 12:00:00,707.49,707.49,705.61,705.76,1505.0,697.4144,697.4144,695.5612,695.709,1505.0
2023-10-27 12:10:00,705.55,705.55,704.27,704.94,605.0,695.502,695.502,694.2402,694.9007,605.0
2023-10-27 12:20:00,705.05,705.05,703.14,703.46,1700.0,695.0091,695.0091,693.1263,693.4418,1700.0
2023-10-27 12:30:00,702.89,705.05,702.73,704.81,1500.0,692.8799,695.0091,692.7222,694.7726,1500.0
2023-10-27 12:40:00,703.83,704.5,703.83,704.5,400.0,693.8065,694.467,693.8065,694.467,400.0
2023-10-27 12:50:00,704.25,704.26,703.37,703.37,1050.0,694.2205,694.2304,693.3531,693.3531,1050.0
2023-10-27 13:00:00,704.09,704.18,701.38,702.87,1753.0,694.0628,694.1515,691.3914,692.8602,1753.0
2023-10-27 13:10:00,702.73,702.73,701.84,701.84,1807.0,692.7222,692.7222,691.8449,691.8449,1807.0
2023-10-27 13:20:00,701.61,702.94,701.03,702.33,1726.0,691.6181,692.9292,691.0464,692.3279,1726.0
2023-10-27 13:30:00,702.34,703.38,702.34,703.11,1003.0,692.3377,693.3629,692.3377,693.0968,1003.0
2023-10-27 13:40:00,703.27,703.37,702.27,702.27,1675.0,693.2545,693.3531,692.2687,692.2687,1675.0
2023-10-27 13:50:00,702.94,702.94,702.23,702.23,1200.0,692.9292,692.9292,692.2293,692.2293,1200.0
2023-10-27 14:00:00,702.81,704.17,702.18,704.17,8300.0,692.801,694.1417,692.18,694.1417,8300.0
2023-10-27 14:10:00,703.95,706.84,703.94,705.36,3509.0,693.9248,696.7736,693.9149,695.3147,3509.0
2023-10-27 14:20:00,705.36,705.75,705.2,705.74,3978.0,695.3147,695.6992,695.157,695.6893,3978.0
2023-10-27 14:30:00,705.76,707.45,705.25,707.35,6730.0,695.709,697.375,695.2063,697.2764,6730.0
2023-10-27 14:40:00,707.0,707.0,705.21,705.53,2160.0,696.9314,696.9314,695.1669,695.4823,2160.0
2023-10-27 14:50:00,704.98,705.5,702.9,703.64,3001.0,694.9401,695.4527,692.8898,693.6192,3001.0
2023-10-27 15:00:00,703.69,704.56,703.43,704.25,3898.0,693.6685,694.5261,693.4122,694.2205,3898.0
2023-10-27 15:10:00,704.49,705.12,704.38,704.9,2801.0,694.4571,695.0781,694.3487,694.8613,2801.0
2023-10-27 15:20:00,704.98,707.15,704.75,706.95,3974.0,694.9401,697.0792,694.7134,696.8821,3974.0
2023-10-27 15:30:00,706.56,707.18,704.69,704.96,4772.0,696.4976,697.1088,694.6543,694.9204,4772.0
2023-10-27 15:40:00,705.25,707.39,704.99,707.08,8926.0,695.2063,697.3158,694.95,697.0102,8926.0
2023-10-27 15:50:00,707.21,708.83,706.47,707.1,39727.0,697.1384,698.7353,696.4089,697.0299,39727.0
2023-10-30 09:30:00,711.8,711.8,711.8,711.8,1675.0,701.663,701.663,701.663,701.663,1675.0
2023-10-30 09:40:00,710.24,713.53,710.24,711.61,16089.0,700.1252,703.3684,700.1252,701.4757,16089.0
2023-10-30 09:50:00,711.83,713.68,711.62,713.63,8948.0,701.6926,703.5162,701.4856,703.4669,8948.0
2023-10-30 10:00:00,713.96,716.09,713.96,715.9,2089.0,703.7922,705.8919,703.7922,705.7046,2089.0
2023-10-30 10:10:00,715.24,715.84,714.14,715.84,2334.0,705.054,705.6455,703.9697,705.6455,2334.0
2023-10-30 10:20:00,716.14,718.0,715.92,717.7,8529.0,705.9412,707.7747,705.7243,707.479,8529.0
2023-10-30 10:30:00,716.88,720.32,716.88,719.74,5883.0,706.6707,710.0617,706.6707,709.4899,5883.0
2023-10-30 10:40:00,719.71,720.29,717.48,719.07,5475.0,709.4604,710.0321,707.2621,708.8295,5475.0
2023-10-30 10:50:00,718.59,719.97,717.59,717.6,5297.0,708.3563,709.7167,707.3706,707.3804,5297.0
2023-10-30 11:00:00,718.14,719.05,717.79,719.0,2035.0,707.9127,708.8098,707.5677,708.7605,2035.0
2023-10-30 11:10:00,718.85,719.59,718.8,719.0,3013.0,708.6126,709.3421,708.5633,708.7605,3013.0
2023-10-30 11:20:00,719.0,719.0,716.75,718.23,4005.0,708.7605,708.7605,706.5425,708.0014,4005.0
2023-10-30 11:30:00,719.02,720.09,718.57,720.09,2512.0,708.7802,709.8349,708.3366,709.8349,2512.0
2023-10-30 11:40:00,719.55,720.34,719.55,720.34,400.0,709.3026,710.0814,709.3026,710.0814,400.0
2023-10-30 11:50:00,720.44,721.26,720.01,720.74,1740.0,710.18,710.9883,709.7561,710.4757,1740.0
2023-10-30 12:00:00,720.45,720.85,719.32,719.32,5892.0,710.1898,710.5841,709.0759,709.0759,5892.0
2023-10-30 12:10:00,719.66,720.06,719.35,719.4,10012.0,709.4111,709.8054,709.1055,709.1548,10012.0
2023-10-30 12:20:00,719.24,719.57,719.0,719.12,1120.0,708.9971,709.3224,708.7605,708.8788,1120.0
2023-10-30 12:30:00,719.22,720.15,719.22,719.92,1440.0,708.9773,709.8941,708.9773,709.6674,1440.0
2023-10-30 12:40:00,719.92,720.6,719.63,720.6,1746.0,709.6674,710.3377,709.3815,710.3377,1746.0
2023-10-30 12:50:00,720.72,720.95,720.69,720.92,800.0,710.456,710.6827,710.4264,710.6531,800.0
2023-10-30 13:00:00,721.28,721.63,720.55,721.57,4093.0,711.008,711.353,710.2884,711.2939,4093.0
2023-10-30 13:10:00,722.33,722.33,721.31,721.5,2149.0,712.043,712.043,711.0376,711.2249,2149.0
2023-10-30 13:20:00,722.03,724.44,722.03,724.44,3659.0,711.7473,714.123,711.7473,714.123,3659.0
2023-10-30 13:30:00,724.82,725.35,724.0,725.23,6306.0,714.4976,715.02,713.6893,714.9017,6306.0
2023-10-30 13:40:00,725.35,727.29,725.15,727.29,6126.0,715.02,716.9324,714.8229,716.9324,6126.0
2023-10-30 13:50:00,727.43,729.0,726.99,728.39,2200.0,717.0704,718.6181,716.6367,718.0167,2200.0
2023-10-30 14:00:00,728.78,729.01,726.98,728.09,5281.0,718.4012,718.6279,716.6268,717.721,5281.0
2023-10-30 14:10:00,728.12,728.47,726.07,726.64,7726.0,717.7506,718.0956,715.7298,716.2917,7726.0
2023-10-30 14:20:00,727.26,728.3,726.7,727.62,3920.0,716.9028,717.928,716.3508,717.2577,3920.0
2023-10-30 14:30:00,727.18,728.61,727.18,727.92,2794.0,716.824,718.2336,716.824,717.5534,2794.0
2023-10-30 14:40:00,728.12,728.79,728.0,728.79,3626.0,717.7506,718.411,717.6323,718.411,3626.0
2023-10-30 14:50:00,728.88,728.91,727.21,727.89,4944.0,718.4998,718.5293,716.8536,717.5239,4944.0
2023-10-30 15:00:00,727.72,729.74,727.57,729.01,5166.0,717.3563,719.3475,717.2084,718.6279,5166.0
2023-10-30 15:10:00,728.66,730.02,728.65,729.54,4549.0,718.2829,719.6235,718.273,719.1504,4549.0
2023-10-30 15:20:00,730.0,730.59,728.91,729.07,5121.0,719.6038,720.1854,718.5293,718.6871,5121.0
2023-10-30 15:30:00,728.88,729.46,728.23,729.46,6507.0,718.4998,719.0715,717.859,719.0715,6507.0
2023-10-30 15:40:00,729.5,729.56,727.5,728.39,14014.0,719.1109,719.1701,717.1394,718.0167,14014.0
2023-10-30 15:50:00,728.48,729.27,725.66,725.91,36975.0,718.1055,718.8842,715.3256,715.5721,36975.0
2023-10-31 09:30:00,725.76,726.86,725.0,726.0,5556.0,715.4242,716.5085,714.675,715.6608,5556.0
2023-10-31 09:40:00,725.48,726.97,721.99,722.63,9344.0,715.1482,716.617,711.7079,712.3388,9344.0
2023-10-31 09:50:00,724.74,730.12,724.73,730.12,1300.0,714.4187,719.7221,714.4089,719.7221,1300.0
2023-10-31 10:00:00,728.64,729.76,725.12,725.88,3430.0,718.2632,719.3672,714.7933,715.5425,3430.0
2023-10-31 10:10:00,726.35,727.27,726.25,726.77,2884.0,716.0058,716.9127,715.9072,716.4198,2884.0
2023-10-31 10:20:00,725.0,725.32,724.28,724.83,2465.0,714.675,714.9905,713.9653,714.5074,2465.0
2023-10-31 10:30:00,725.12,725.78,724.88,725.78,1001.0,714.7933,715.4439,714.5567,715.4439,1001.0
2023-10-31 10:40:00,725.78,725.78,724.96,725.1,813.0,715.4439,715.4439,714.6356,714.7736,813.0
2023-10-31 10:50:00,725.59,725.68,725.37,725.37,1820.0,715.2566,715.3453,715.0398,715.0398,1820.0
2023-10-31 11:00:00,725.58,727.31,725.57,727.02,3175.0,715.2468,716.9521,715.2369,716.6663,3175.0
2023-10-31 11:10:00,727.33,727.55,726.4,726.82,2980.0,716.9718,717.1887,716.0551,716.4691,2980.0
2023-10-31 11:20:00,727.0,729.25,727.0,729.25,1601.0,716.6465,718.8645,716.6465,718.8645,1601.0
2023-10-31 11:30:00,728.6,729.61,728.6,729.48,1937.0,718.2238,719.2194,718.2238,719.0912,1937.0
2023-10-31 11:40:00,729.48,730.57,729.0,730.0,2630.0,719.0912,720.1657,718.6181,719.6038,2630.0
2023-10-31 11:50:00,730.0,732.01,729.87,732.01,2309.0,719.6038,721.5852,719.4757,721.5852,2309.0
2023-10-31 12:00:00,732.37,732.69,732.0,732.47,1500.0,721.9401,722.2555,721.5753,722.0386,1500.0
2023-10-31 12:10:00,732.51,733.34,732.0,733.13,3458.0,722.0781,722.8963,721.5753,722.6892,3458.0
2023-10-31 12:20:00,733.12,733.87,733.07,733.52,3136.0,722.6794,723.4187,722.6301,723.0737,3136.0
2023-10-31 12:30:00,734.09,735.45,734.09,735.26,6155.0,723.6356,724.9762,723.6356,724.7889,6155.0
2023-10-31 12:40:00,736.4,736.53,735.82,736.43,5742.0,725.9127,726.0408,725.3409,725.9422,5742.0
2023-10-31 12:50:00,736.85,737.07,736.06,737.01,1579.0,726.3563,726.5731,725.5775,726.514,1579.0
2023-10-31 13:00:00,736.97,738.2,736.91,738.2,1556.0,726.4746,727.687,726.4154,727.687,1556.0
2023-10-31 13:10:00,738.0,738.36,736.72,737.93,5873.0,727.4899,727.8448,726.2281,727.4209,5873.0
2023-10-31 13:20:00,737.4,738.12,737.12,737.77,3100.0,726.8984,727.6082,726.6224,727.2632,3100.0
2023-10-31 13:30:00,737.62,737.77,737.2,737.45,1500.0,727.1153,727.2632,726.7013,726.9477,1500.0
2023-10-31 13:40:00,737.67,737.67,736.0,736.05,5895.0,727.1646,727.1646,725.5184,725.5677,5895.0
2023-10-31 13:50:00,736.0,736.0,735.0,735.17,1893.0,725.5184,725.5184,724.5326,724.7002,1893.0
2023-10-31 14:00:00,735.17,735.83,735.0,735.0,2260.0,724.7002,725.3508,724.5326,724.5326,2260.0
2023-10-31 14:10:00,734.0,734.0,732.0,732.0,4627.0,723.5469,723.5469,721.5753,721.5753,4627.0
2023-10-31 14:20:00,732.0,732.42,731.16,731.71,1821.0,721.5753,721.9894,720.7473,721.2895,1821.0
2023-10-31 14:30:00,731.52,731.86,731.0,731.83,1400.0,721.1022,721.4373,720.5896,721.4078,1400.0
2023-10-31 14:40:00,731.5,732.18,731.5,732.12,2429.0,721.0825,721.7528,721.0825,721.6936,2429.0
2023-10-31 14:50:00,732.0,732.0,729.72,730.76,1888.0,721.5753,721.5753,719.3278,720.353,1888.0
2023-10-31 15:00:00,730.41,730.79,730.41,730.41,1050.0,720.008,720.3826,720.008,720.008,1050.0
2023-10-31 15:10:00,730.0,730.82,729.63,730.82,5659.0,719.6038,720.4121,719.2391,720.4121,5659.0
2023-10-31 15:20:00,730.82,730.87,729.59,730.5,3057.0,720.4121,720.4614,719.1997,720.0967,3057.0
2023-10-31 15:30:00,730.5,730.5,729.25,730.0,8082.0,720.0967,720.0967,718.8645,719.6038,8082.0
2023-10-31 15:40:00,730.06,730.28,729.03,730.0,4418.0,719.663,719.8798,718.6476,719.6038,4418.0
2023-10-31 15:50:00,730.39,730.39,727.83,729.72,22058.0,719.9883,719.9883,717.4647,719.3278,22058.0
2023-11-01 09:30:00,731.85,733.23,727.99,732.07,4918.0,721.4275,722.7878,717.6224,721.6443,4918.0
2023-11-01 09:40:00,731.42,732.39,730.08,730.88,1317.0,721.0036,721.9598,719.6827,720.4713,1317.0
2023-11-01 09:50:00,730.88,736.68,730.88,736.68,627.0,720.4713,726.1887,720.4713,726.1887,627.0
2023-11-01 10:00:00,733.92,736.01,733.37,734.84,4080.0,723.468,725.5282,722.9258,724.3749,4080.0
2023-11-01 10:10:00,733.84,735.23,732.69,733.62,702.0,723.3891,724.7593,722.2555,723.1723,702.0
2023-11-01 10:20:00,734.01,736.82,734.0,736.29,3684.0,723.5567,726.3267,723.5469,725.8042,3684.0
2023-11-01 10:30:00,736.58,737.72,736.56,737.72,2667.0,726.0901,727.2139,726.0704,727.2139,2667.0
2023-11-01 10:40:00,737.65,737.96,737.29,737.79,900.0,727.1449,727.4505,726.79,727.2829,900.0
2023-11-01 10:50:00,736.59,736.92,735.87,736.01,869.0,726.1,726.4253,725.3902,725.5282,869.0
2023-11-01 11:00:00,736.96,736.96,736.5,736.54,1066.0,726.4647,726.4647,726.0112,726.0507,1066.0
2023-11-01 11:10:00,737.13,738.78,737.13,738.19,5427.0,726.6323,728.2588,726.6323,727.6772,5427.0
2023-11-01 11:20:00,737.5,737.82,737.17,737.51,500.0,726.997,727.3124,726.6717,727.0069,500.0
2023-11-01 11:30:00,737.68,738.54,737.16,738.54,2647.0,727.1744,728.0222,726.6618,728.0222,2647.0
2023-11-01 11:40:00,738.72,739.25,738.72,739.0,860.0,728.1996,728.7221,728.1996,728.4756,860.0
2023-11-01 11:50:00,739.0,740.6,739.0,740.5,826.0,728.4756,730.0529,728.4756,729.9543,826.0
2023-11-01 12:00:00,740.72,740.92,738.25,739.05,1930.0,730.1711,730.3683,727.7363,728.5249,1930.0
2023-11-01 12:10:00,738.5,738.5,737.5,738.42,2000.0,727.9828,727.9828,726.997,727.9039,2000.0
2023-11-01 12:20:00,738.32,738.47,738.0,738.47,300.0,727.8053,727.9532,727.4899,727.9532,300.0
2023-11-01 12:30:00,738.61,738.82,738.01,738.01,2501.0,728.0912,728.2982,727.4997,727.4997,2501.0
2023-11-01 12:40:00,737.19,737.35,735.93,736.55,3931.0,726.6914,726.8491,725.4494,726.0605,3931.0
2023-11-01 12:50:00,736.67,738.27,736.67,737.84,2975.0,726.1788,727.756,726.1788,727.3322,2975.0
2023-11-01 13:00:00,737.42,737.82,737.13,737.8,1610.0,726.9181,727.3124,726.6323,727.2927,1610.0
2023-11-01 13:10:00,737.79,739.61,737.79,738.96,1180.0,727.2829,729.077,727.2829,728.4362,1180.0
2023-11-01 13:20:00,739.02,739.13,738.25,739.13,2082.0,728.4954,728.6038,727.7363,728.6038,2082.0
2023-11-01 13:30:00,739.01,739.74,739.0,739.74,1506.0,728.4855,729.2051,728.4756,729.2051,1506.0
2023-11-01 13:40:00,739.43,740.78,739.42,740.0,2158.0,728.8995,730.2303,728.8897,729.4614,2158.0
2023-11-01 13:50:00,740.39,741.14,740.32,741.13,900.0,729.8458,730.5852,729.7768,730.5753,900.0
2023-11-01 14:00:00,741.31,741.99,740.21,740.22,3769.0,730.7527,731.4231,729.6684,729.6783,3769.0
2023-11-01 14:10:00,740.22,741.21,740.0,740.99,1934.0,729.6783,730.6542,729.4614,730.4373,1934.0
2023-11-01 14:20:00,741.0,743.13,741.0,743.13,2414.0,730.4472,732.5468,730.4472,732.5468,2414.0
2023-11-01 14:30:00,742.97,743.48,740.28,740.28,5669.0,732.3891,732.8918,729.7374,729.7374,5669.0
2023-11-01 14:40:00,739.53,741.43,739.09,741.01,4600.0,728.9981,730.871,728.5644,730.457,4600.0
2023-11-01 14:50:00,742.2,744.27,742.0,744.27,3089.0,731.6301,733.6706,731.4329,733.6706,3089.0
2023-11-01 15:00:00,744.52,745.5,744.08,745.34,1032.0,733.917,734.8831,733.4833,734.7254,1032.0
2023-11-01 15:10:00,745.1,746.06,744.81,745.57,3918.0,734.4888,735.4351,734.2029,734.9521,3918.0
2023-11-01 15:20:00,745.11,747.52,745.1,746.54,3591.0,734.4986,736.8743,734.4888,735.9083,3591.0
2023-11-01 15:30:00,746.07,746.83,745.8,746.32,6266.0,735.445,736.1941,735.1788,735.6914,6266.0
2023-11-01 15:40:00,746.0,746.64,745.56,746.0,7112.0,735.376,736.0068,734.9422,735.376,7112.0
2023-11-01 15:50:00,745.75,746.0,741.99,742.11,23899.0,735.1295,735.376,731.4231,731.5414,23899.0
2023-11-02 09:30:00,747.0,754.9,747.0,752.91,10321.0,736.3617,744.1492,736.3617,742.1875,10321.0
2023-11-02 09:40:00,752.0,753.99,748.43,751.07,5773.0,741.2905,743.2522,737.7713,740.3738,5773.0
2023-11-02 09:50:00,751.07,751.43,750.47,750.64,1374.0,740.3738,740.7286,739.7823,739.9499,1374.0
2023-11-02 10:00:00,750.81,755.0,750.0,754.88,5485.0,740.1175,744.2478,739.319,744.1295,5485.0
2023-11-02 10:10:00,753.49,753.81,752.0,753.81,3239.0,742.7593,743.0747,741.2905,743.0747,3239.0
2023-11-02 10:20:00,754.39,756.19,753.97,755.95,5382.0,743.6465,745.4208,743.2325,745.1843,5382.0
2023-11-02 10:30:00,755.0,757.79,755.0,756.97,2732.0,744.2478,746.9981,744.2478,746.1897,2732.0
2023-11-02 10:40:00,756.97,756.97,755.48,756.38,3649.0,746.1897,746.1897,744.7209,745.6081,3649.0
2023-11-02 10:50:00,757.0,757.4,756.52,756.63,1200.0,746.2193,746.6136,745.7461,745.8546,1200.0
2023-11-02 11:00:00,756.57,756.99,755.14,755.32,1630.0,745.7954,746.2094,744.3858,744.5632,1630.0
2023-11-02 11:10:00,755.02,755.5,754.57,754.66,9253.0,744.2675,744.7407,743.8239,743.9126,9253.0
2023-11-02 11:20:00,754.85,755.21,754.17,755.21,1768.0,744.0999,744.4548,743.4296,744.4548,1768.0
2023-11-02 11:30:00,754.69,755.17,754.68,755.16,887.0,743.9422,744.4154,743.9323,744.4055,887.0
2023-11-02 11:40:00,754.33,754.33,754.33,754.33,400.0,743.5873,743.5873,743.5873,743.5873,400.0
2023-11-02 11:50:00,754.83,754.83,754.0,754.3,6559.0,744.0802,744.0802,743.262,743.5578,6559.0
2023-11-02 12:00:00,754.0,754.69,754.0,754.29,3754.0,743.262,743.9422,743.262,743.5479,3754.0
2023-11-02 12:10:00,754.34,754.76,753.93,753.94,4966.0,743.5972,744.0112,743.193,743.2029,4966.0
2023-11-02 12:20:00,753.22,753.72,753.0,753.56,1628.0,742.4931,742.986,742.2763,742.8283,1628.0
2023-11-02 12:30:00,753.69,754.39,753.68,754.16,700.0,742.9564,743.6465,742.9466,743.4197,700.0
2023-11-02 12:40:00,754.84,755.0,754.64,755.0,878.0,744.0901,744.2478,743.8929,744.2478,878.0
2023-11-02 12:50:00,755.02,755.02,753.7,754.85,4927.0,744.2675,744.2675,742.9663,744.0999,4927.0
2023-11-02 13:00:00,755.47,755.68,755.08,755.34,1390.0,744.7111,744.9181,744.3266,744.5829,1390.0
2023-11-02 13:10:00,755.85,755.85,755.84,755.85,100.0,745.0857,745.0857,745.0758,745.0857,100.0
2023-11-02 13:20:00,756.1,757.44,756.1,756.48,1600.0,745.3321,746.653,745.3321,745.7067,1600.0
2023-11-02 13:30:00,756.56,757.59,756.56,757.59,1341.0,745.7856,746.8009,745.7856,746.8009,1341.0
2023-11-02 13:40:00,757.43,758.92,757.37,758.3,7623.0,746.6432,748.112,746.584,747.5008,7623.0
2023-11-02 13:50:00,758.0,758.95,758.0,758.95,1235.0,747.2051,748.1415,747.2051,748.1415,1235.0
2023-11-02 14:00:00,759.49,760.19,759.24,759.24,4056.0,748.6738,749.3639,748.4274,748.4274,4056.0
2023-11-02 14:10:00,759.67,760.09,759.09,759.93,1850.0,748.8513,749.2653,748.2795,749.1076,1850.0
2023-11-02 14:20:00,759.76,760.55,759.76,760.46,1300.0,748.94,749.7187,748.94,749.63,1300.0
2023-11-02 14:30:00,760.33,760.46,759.09,759.2,1701.0,749.5019,749.63,748.2795,748.388,1701.0
2023-11-02 14:40:00,759.27,759.85,759.12,759.63,2099.0,748.457,749.0287,748.3091,748.8118,2099.0
2023-11-02 14:50:00,759.12,759.77,757.99,758.8,2545.0,748.3091,748.9499,747.1952,747.9937,2545.0
2023-11-02 15:00:00,758.7,758.7,757.94,758.28,1901.0,747.8951,747.8951,747.1459,747.4811,1901.0
2023-11-02 15:10:00,758.06,758.26,756.57,756.61,2618.0,747.2642,747.4614,745.7954,745.8349,2618.0
2023-11-02 15:20:00,756.75,756.76,756.06,756.28,1723.0,745.9729,745.9827,745.2927,745.5096,1723.0
2023-11-02 15:30:00,756.28,756.28,754.65,755.57,3335.0,745.5096,745.5096,743.9028,744.8097,3335.0
2023-11-02 15:40:00,755.72,755.9,754.99,755.9,4211.0,744.9575,745.135,744.2379,745.135,4211.0
2023-11-02 15:50:00,755.61,756.59,754.94,756.59,18559.0,744.8491,745.8151,744.1886,745.8151,18559.0
2023-11-03 09:30:00,761.13,762.97,757.78,762.97,1795.0,750.2905,752.1043,746.9882,752.1043,1795.0
2023-11-03 09:40:00,760.25,763.84,760.24,763.12,618.0,749.423,752.9619,749.4132,752.2521,618.0
2023-11-03 09:50:00,762.38,765.77,762.37,765.77,2393.0,751.5227,754.8644,751.5128,754.8644,2393.0
2023-11-03 10:00:00,764.07,768.38,764.07,768.38,4172.0,753.1886,757.4372,753.1886,757.4372,4172.0
2023-11-03 10:10:00,767.0,769.65,767.0,769.63,3407.0,756.0769,758.6891,756.0769,758.6694,3407.0
2023-11-03 10:20:00,770.14,771.24,770.0,770.41,3074.0,759.1722,760.2565,759.0342,759.4383,3074.0
2023-11-03 10:30:00,771.84,772.55,770.0,770.44,3705.0,760.848,761.5478,759.0342,759.4679,3705.0
2023-11-03 10:40:00,770.56,770.76,769.0,769.43,4951.0,759.5862,759.7833,758.0484,758.4723,4951.0
2023-11-03 10:50:00,769.0,769.42,767.75,769.1,8268.0,758.0484,758.4624,756.8162,758.147,8268.0
2023-11-03 11:00:00,769.3,769.32,768.48,769.29,3300.0,758.3441,758.3638,757.5358,758.3343,3300.0
2023-11-03 11:10:00,768.75,769.11,768.0,768.05,3531.0,757.802,758.1568,757.0626,757.1119,3531.0
2023-11-03 11:20:00,768.07,768.8,767.28,768.79,4967.0,757.1316,757.8513,756.3529,757.8414,4967.0
2023-11-03 11:30:00,768.7,770.39,768.7,770.04,1511.0,757.7527,759.4186,757.7527,759.0736,1511.0
2023-11-03 11:40:00,768.85,769.13,768.39,768.57,2170.0,757.9005,758.1766,757.4471,757.6245,2170.0
2023-11-03 11:50:00,769.18,769.41,769.18,769.41,330.0,758.2258,758.4526,758.2258,758.4526,330.0
2023-11-03 12:00:00,770.37,771.0,769.79,770.06,1856.0,759.3989,760.0199,758.8272,759.0933,1856.0
2023-11-03 12:10:00,770.84,770.84,770.0,770.0,1575.0,759.8622,759.8622,759.0342,759.0342,1575.0
2023-11-03 12:20:00,770.0,770.0,768.77,769.03,3566.0,759.0342,759.0342,757.8217,758.078,3566.0
2023-11-03 12:30:00,769.76,769.9,769.0,769.9,2475.0,758.7976,758.9356,758.0484,758.9356,2475.0
2023-11-03 12:40:00,769.0,769.86,768.99,769.86,3570.0,758.0484,758.8962,758.0385,758.8962,3570.0
2023-11-03 12:50:00,770.77,770.9,770.07,770.9,700.0,759.7932,759.9213,759.1032,759.9213,700.0
2023-11-03 13:00:00,770.39,770.72,768.97,768.97,1599.0,759.4186,759.7439,758.0188,758.0188,1599.0
2023-11-03 13:10:00,769.05,769.23,769.0,769.23,1205.0,758.0977,758.2751,758.0484,758.2751,1205.0
2023-11-03 13:20:00,769.09,769.78,767.63,769.78,4475.0,758.1371,758.8173,756.6979,758.8173,4475.0
2023-11-03 13:30:00,769.78,769.81,769.73,769.81,591.0,758.8173,758.8469,758.768,758.8469,591.0
2023-11-03 13:40:00,770.28,770.56,769.95,770.38,5841.0,759.3102,759.5862,758.9849,759.4088,5841.0
2023-11-03 13:50:00,770.38,770.69,770.1,770.5,1100.0,759.4088,759.7143,759.1327,759.527,1100.0
2023-11-03 14:00:00,770.05,770.92,770.0,770.65,2852.0,759.0835,759.9411,759.0342,759.6749,2852.0
2023-11-03 14:10:00,770.38,771.62,770.37,771.0,1669.0,759.4088,760.6311,759.3989,760.0199,1669.0
2023-11-03 14:20:00,771.55,771.55,771.01,771.11,1200.0,760.5621,760.5621,760.0298,760.1284,1200.0
2023-11-03 14:30:00,771.11,771.11,771.11,771.11,0.0,760.1284,760.1284,760.1284,760.1284,0.0
2023-11-03 14:40:00,771.85,773.03,771.74,771.75,1554.0,760.8578,762.021,760.7494,760.7592,1554.0
2023-11-03 14:50:00,772.47,772.95,772.47,772.83,1508.0,761.469,761.9422,761.469,761.8239,1508.0
2023-11-03 15:00:00,772.5,772.97,770.92,770.92,8846.0,761.4986,761.9619,759.9411,759.9411,8846.0
2023-11-03 15:10:00,771.72,772.38,771.0,772.06,5669.0,760.7297,761.3803,760.0199,761.0648,5669.0
2023-11-03 15:20:00,772.0,773.17,772.0,772.0,5216.0,761.0057,762.159,761.0057,761.0057,5216.0
2023-11-03 15:30:00,772.0,772.0,769.03,770.59,10427.0,761.0057,761.0057,758.078,759.6158,10427.0
2023-11-03 15:40:00,770.64,771.51,769.25,770.0,8413.0,759.665,760.5227,758.2948,759.0342,8413.0
2023-11-03 15:50:00,770.0,770.57,767.42,767.73,25575.0,759.0342,759.596,756.4909,756.7965,25575.0
2023-11-06 09:30:00,766.45,766.45,762.91,763.95,4305.0,755.5347,755.5347,752.0451,753.0703,4305.0
2023-11-06 09:40:00,761.86,763.0,758.11,758.68,4080.0,751.0101,752.1339,747.3135,747.8754,4080.0
2023-11-06 09:50:00,759.34,761.73,759.34,761.73,2631.0,748.526,750.8819,748.526,750.8819,2631.0
2023-11-06 10:00:00,761.3,761.3,758.64,759.43,5651.0,750.4581,750.4581,747.8359,748.6147,5651.0
2023-11-06 10:10:00,759.12,759.73,759.0,759.3,1601.0,748.3091,748.9104,748.1908,748.4865,1601.0
2023-11-06 10:20:00,759.83,760.33,759.0,759.51,600.0,749.009,749.5019,748.1908,748.6936,600.0
2023-11-06 10:30:00,759.63,761.28,759.63,761.08,908.0,748.8118,750.4383,748.8118,750.2412,908.0
2023-11-06 10:40:00,761.86,761.86,761.53,761.53,626.0,751.0101,751.0101,750.6848,750.6848,626.0
2023-11-06 10:50:00,761.57,762.04,761.0,761.27,3789.0,750.7242,751.1875,750.1623,750.4285,3789.0
2023-11-06 11:00:00,761.0,761.94,760.7,761.43,2638.0,750.1623,751.0889,749.8666,750.5862,2638.0
2023-11-06 11:10:00,761.63,761.64,761.63,761.63,364.0,750.7834,750.7932,750.7834,750.7834,364.0
2023-11-06 11:20:00,762.02,762.02,761.0,761.4,1888.0,751.1678,751.1678,750.1623,750.5566,1888.0
2023-11-06 11:30:00,761.91,762.55,761.88,762.21,1300.0,751.0594,751.6903,751.0298,751.3551,1300.0
2023-11-06 11:40:00,762.21,762.21,762.21,762.21,0.0,751.3551,751.3551,751.3551,751.3551,0.0
2023-11-06 11:50:00,763.76,765.68,763.76,765.0,2554.0,752.883,754.7757,752.883,754.1054,2554.0
2023-11-06 12:00:00,764.69,764.69,764.57,764.58,427.0,753.7998,753.7998,753.6815,753.6914,427.0
2023-11-06 12:10:00,764.07,764.9,764.0,764.0,1100.0,753.1886,754.0068,753.1196,753.1196,1100.0
2023-11-06 12:20:00,764.41,764.41,764.0,764.2,2311.0,753.5238,753.5238,753.1196,753.3168,2311.0
2023-11-06 12:30:00,764.06,764.25,764.0,764.0,1290.0,753.1788,753.3661,753.1196,753.1196,1290.0
2023-11-06 12:40:00,764.26,764.41,762.69,763.63,1005.0,753.3759,753.5238,751.8283,752.7549,1005.0
2023-11-06 12:50:00,763.57,763.76,763.0,763.73,976.0,752.6957,752.883,752.1339,752.8535,976.0
2023-11-06 13:00:00,764.24,765.37,764.23,764.98,2348.0,753.3562,754.4701,753.3463,754.0857,2348.0
2023-11-06 13:10:00,764.5,764.84,763.7,764.29,4815.0,753.6125,753.9476,752.8239,753.4055,4815.0
2023-11-06 13:20:00,763.38,764.16,762.94,763.96,1836.0,752.5084,753.2773,752.0747,753.0802,1836.0
2023-11-06 13:30:00,764.99,766.57,764.98,766.56,2203.0,754.0955,755.653,754.0857,755.6432,2203.0
2023-11-06 13:40:00,767.17,767.17,767.0,767.07,1200.0,756.2445,756.2445,756.0769,756.1459,1200.0
2023-11-06 13:50:00,767.48,767.48,767.0,767.46,1477.0,756.5501,756.5501,756.0769,756.5303,1477.0
2023-11-06 14:00:00,767.44,767.44,766.0,766.0,5486.0,756.5106,756.5106,755.0911,755.0911,5486.0
2023-11-06 14:10:00,766.0,766.24,764.96,765.0,3627.0,755.0911,755.3277,754.0659,754.1054,3627.0
2023-11-06 14:20:00,765.0,765.06,763.98,764.0,4316.0,754.1054,754.1645,753.0999,753.1196,4316.0
2023-11-06 14:30:00,764.73,765.45,764.73,765.45,313.0,753.8392,754.549,753.8392,754.549,313.0
2023-11-06 14:40:00,766.0,766.97,766.0,766.11,2689.0,755.0911,756.0473,755.0911,755.1996,2689.0
2023-11-06 14:50:00,766.1,766.78,765.91,766.6,1768.0,755.1897,755.86,755.0024,755.6826,1768.0
2023-11-06 15:00:00,766.6,767.41,766.59,766.72,2911.0,755.6826,756.481,755.6727,755.8009,2911.0
2023-11-06 15:10:00,766.95,767.46,766.94,767.0,2093.0,756.0276,756.5303,756.0177,756.0769,2093.0
2023-11-06 15:20:00,767.0,767.35,766.36,766.38,2087.0,756.0769,756.4219,755.446,755.4657,2087.0
2023-11-06 15:30:00,766.69,767.54,766.5,767.53,4613.0,755.7713,756.6092,755.584,756.5993,4613.0
2023-11-06 15:40:00,767.21,767.5,766.71,767.25,3316.0,756.2839,756.5698,755.791,756.3233,3316.0
2023-11-06 15:50:00,767.45,767.66,766.6,767.52,14715.0,756.5205,756.7275,755.6826,756.5895,14715.0
2023-11-07 09:30:00,766.48,766.48,764.13,765.38,2356.0,755.5643,755.5643,753.2478,754.48,2356.0
2023-11-07 09:40:00,765.0,767.07,765.0,765.06,3004.0,754.1054,756.1459,754.1054,754.1645,3004.0
2023-11-07 09:50:00,767.16,767.81,767.0,767.81,3037.0,756.2346,756.8754,756.0769,756.8754,3037.0
2023-11-07 10:00:00,766.9,766.92,766.67,766.77,700.0,755.9783,755.998,755.7516,755.8502,700.0
2023-11-07 10:10:00,766.77,766.77,765.0,766.33,2322.0,755.8502,755.8502,754.1054,755.4164,2322.0
2023-11-07 10:20:00,766.2,766.46,765.46,765.56,1800.0,755.2883,755.5446,754.5588,754.6574,1800.0
2023-11-07 10:30:00,765.56,768.63,765.08,768.06,1682.0,754.6574,757.6837,754.1842,757.1218,1682.0
2023-11-07 10:40:00,768.0,769.22,767.84,769.22,1475.0,757.0626,758.2653,756.9049,758.2653,1475.0
2023-11-07 10:50:00,768.99,770.99,768.98,770.99,1929.0,758.0385,760.0101,758.0287,760.0101,1929.0
2023-11-07 11:00:00,770.59,770.59,768.99,768.99,1883.0,759.6158,759.6158,758.0385,758.0385,1883.0
2023-11-07 11:10:00,768.76,769.29,768.44,769.29,500.0,757.8118,758.3343,757.4964,758.3343,500.0
2023-11-07 11:20:00,768.88,768.88,768.0,768.03,967.0,757.9301,757.9301,757.0626,757.0922,967.0
2023-11-07 11:30:00,769.23,769.48,769.23,769.48,200.0,758.2751,758.5216,758.2751,758.5216,200.0
2023-11-07 11:40:00,769.84,770.46,769.84,770.19,3365.0,758.8764,759.4876,758.8764,759.2215,3365.0
2023-11-07 11:50:00,769.86,769.86,769.12,769.12,500.0,758.8962,758.8962,758.1667,758.1667,500.0
2023-11-07 12:00:00,769.88,771.49,769.88,771.28,2863.0,758.9159,760.5029,758.9159,760.2959,2863.0
2023-11-07 12:10:00,771.36,771.36,770.58,771.03,1125.0,760.3748,760.3748,759.6059,760.0495,1125.0
2023-11-07 12:20:00,769.63,770.63,769.63,769.88,2160.0,758.6694,759.6552,758.6694,758.9159,2160.0
2023-11-07 12:30:00,770.61,770.61,769.66,770.56,1802.0,759.6355,759.6355,758.699,759.5862,1802.0
2023-11-07 12:40:00,770.65,771.18,770.62,770.78,500.0,759.6749,760.1974,759.6453,759.8031,500.0
2023-11-07 12:50:00,771.07,771.07,770.69,770.69,700.0,760.0889,760.0889,759.7143,759.7143,700.0
2023-11-07 13:00:00,770.81,771.5,770.71,771.05,2255.0,759.8326,760.5128,759.7341,760.0692,2255.0
2023-11-07 13:10:00,771.64,772.11,771.33,771.39,882.0,760.6508,761.1141,760.3452,760.4044,882.0
2023-11-07 13:20:00,771.0,772.23,771.0,771.56,4052.0,760.0199,761.2324,760.0199,760.5719,4052.0
2023-11-07 13:30:00,770.78,771.25,770.78,771.25,517.0,759.8031,760.2664,759.8031,760.2664,517.0
2023-11-07 13:40:00,771.47,771.7,771.25,771.7,2131.0,760.4832,760.71,760.2664,760.71,2131.0
2023-11-07 13:50:00,772.19,773.21,771.74,772.35,2045.0,761.193,762.1984,760.7494,761.3507,2045.0
2023-11-07 14:00:00,772.88,773.16,772.5,773.01,3500.0,761.8731,762.1492,761.4986,762.0013,3500.0
2023-11-07 14:10:00,773.01,773.36,773.0,773.18,1914.0,762.0013,762.3463,761.9914,762.1689,1914.0
2023-11-07 14:20:00,773.52,774.78,773.51,774.38,2530.0,762.504,763.7461,762.4942,763.3518,2530.0
2023-11-07 14:30:00,774.34,774.78,774.23,774.66,2768.0,763.3124,763.7461,763.2039,763.6278,2768.0
2023-11-07 14:40:00,774.54,775.5,774.54,775.0,2901.0,763.5095,764.4558,763.5095,763.963,2901.0
2023-11-07 14:50:00,775.5,775.67,775.0,775.22,3261.0,764.4558,764.6234,763.963,764.1798,3261.0
2023-11-07 15:00:00,775.5,775.86,775.5,775.5,2338.0,764.4558,764.8107,764.4558,764.4558,2338.0
2023-11-07 15:10:00,775.68,776.09,775.5,775.5,4417.0,764.6333,765.0374,764.4558,764.4558,4417.0
2023-11-07 15:20:00,775.45,776.98,775.22,776.72,3976.0,764.4065,765.9148,764.1798,765.6585,3976.0
2023-11-07 15:30:00,776.7,776.7,775.0,775.0,5015.0,765.6387,765.6387,763.963,763.963,5015.0
2023-11-07 15:40:00,775.0,776.23,774.62,776.23,7600.0,763.963,765.1754,763.5884,765.1754,7600.0
2023-11-07 15:50:00,776.0,776.0,771.91,772.82,23817.0,764.9487,764.9487,760.917,761.814,23817.0
2023-11-08 09:30:00,776.26,777.16,774.33,774.34,8362.0,765.205,766.0922,763.3025,763.3124,8362.0
2023-11-08 09:40:00,773.87,778.8,773.27,778.03,2840.0,762.849,767.7088,762.2576,766.9498,2840.0
2023-11-08 09:50:00,778.47,780.94,778.46,780.94,6583.0,767.3835,769.8184,767.3737,769.8184,6583.0
2023-11-08 10:00:00,781.3,781.6,779.56,781.14,4104.0,770.1732,770.469,768.458,770.0155,4104.0
2023-11-08 10:10:00,780.22,782.05,780.0,782.05,1107.0,769.1086,770.9126,768.8917,770.9126,1107.0
2023-11-08 10:20:00,782.31,782.31,781.24,781.24,4014.0,771.1689,771.1689,770.1141,770.1141,4014.0
2023-11-08 10:30:00,781.12,783.33,781.12,783.33,2261.0,769.9958,772.1743,769.9958,772.1743,2261.0
2023-11-08 10:40:00,783.43,784.46,782.62,783.88,5469.0,772.2729,773.2882,771.4744,772.7165,5469.0
2023-11-08 10:50:00,783.56,783.62,780.31,780.31,3057.0,772.4011,772.4602,769.1973,769.1973,3057.0
2023-11-08 11:00:00,781.29,781.93,781.23,781.31,1600.0,770.1634,770.7943,770.1042,770.1831,1600.0
2023-11-08 11:10:00,781.0,781.62,781.0,781.0,3143.0,769.8775,770.4887,769.8775,769.8775,3143.0
2023-11-08 11:20:00,781.26,782.09,781.0,782.05,3446.0,770.1338,770.952,769.8775,770.9126,3446.0
2023-11-08 11:30:00,781.64,781.9,780.43,780.43,3085.0,770.5084,770.7647,769.3156,769.3156,3085.0
2023-11-08 11:40:00,779.94,781.16,779.75,781.16,4367.0,768.8326,770.0352,768.6453,770.0352,4367.0
2023-11-08 11:50:00,780.25,781.2,779.69,779.7,5430.0,769.1382,770.0747,768.5862,768.596,5430.0
2023-11-08 12:00:00,779.5,779.5,776.82,776.82,725.0,768.3989,768.3989,765.757,765.757,725.0
2023-11-08 12:10:00,775.53,779.38,775.53,777.73,3844.0,764.4854,768.2806,764.4854,766.6541,3844.0
2023-11-08 12:20:00,778.66,779.12,778.38,778.98,1927.0,767.5708,768.0243,767.2948,767.8863,1927.0
2023-11-08 12:30:00,779.02,780.49,779.0,780.03,2133.0,767.9257,769.3748,767.906,768.9213,2133.0
2023-11-08 12:40:00,780.74,780.74,779.88,780.05,2410.0,769.6212,769.6212,768.7735,768.941,2410.0
2023-11-08 12:50:00,780.05,780.79,780.0,780.51,2366.0,768.941,769.6705,768.8917,769.3945,2366.0
2023-11-08 13:00:00,780.86,782.17,780.57,781.35,3971.0,769.7395,771.0308,769.4536,770.2225,3971.0
2023-11-08 13:10:00,781.29,781.31,780.96,781.3,4100.0,770.1634,770.1831,769.8381,770.1732,4100.0
2023-11-08 13:20:00,781.3,781.67,781.1,781.17,1800.0,770.1732,770.538,769.9761,770.0451,1800.0
2023-11-08 13:30:00,781.45,781.45,780.97,781.3,1301.0,770.3211,770.3211,769.8479,770.1732,1301.0
2023-11-08 13:40:00,781.08,781.64,781.08,781.3,3820.0,769.9564,770.5084,769.9564,770.1732,3820.0
2023-11-08 13:50:00,781.3,781.46,780.9,781.46,2066.0,770.1732,770.331,769.7789,770.331,2066.0
2023-11-08 14:00:00,781.79,782.63,781.77,782.62,695.0,770.6563,771.4843,770.6365,771.4744,695.0
2023-11-08 14:10:00,782.08,783.14,782.08,782.83,1908.0,770.9421,771.987,770.9421,771.6814,1908.0
2023-11-08 14:20:00,783.26,783.81,782.98,782.99,3602.0,772.1053,772.6475,771.8293,771.8392,3602.0
2023-11-08 14:30:00,783.13,783.15,782.48,782.91,5795.0,771.9772,771.9969,771.3364,771.7603,5795.0
2023-11-08 14:40:00,782.83,783.44,782.58,782.96,3382.0,771.6814,772.2828,771.435,771.8096,3382.0
2023-11-08 14:50:00,782.96,784.91,782.8,783.89,2700.0,771.8096,773.7318,771.6519,772.7264,2700.0
2023-11-08 15:00:00,783.53,784.0,783.1,784.0,6600.0,772.3715,772.8348,771.9476,772.8348,6600.0
2023-11-08 15:10:00,784.18,784.18,782.75,782.75,3579.0,773.0122,773.0122,771.6026,771.6026,3579.0
2023-11-08 15:20:00,782.61,783.28,782.48,783.27,2401.0,771.4646,772.125,771.3364,772.1152,2401.0
2023-11-08 15:30:00,782.78,782.78,780.81,780.82,1008.0,771.6322,771.6322,769.6902,769.7001,1008.0
2023-11-08 15:40:00,780.81,781.38,780.06,781.09,4368.0,769.6902,770.2521,768.9509,769.9662,4368.0
2023-11-08 15:50:00,781.68,782.16,780.75,781.03,21728.0,770.5478,771.021,769.6311,769.9071,21728.0
2023-11-09 09:30:00,783.58,785.0,781.02,783.0,5605.0,772.4208,773.8205,769.8972,771.849,5605.0
2023-11-09 09:40:00,784.27,785.35,784.0,785.14,3113.0,773.1009,774.1656,772.8348,773.9585,3113.0
2023-11-09 09:50:00,785.0,785.42,784.78,785.42,1648.0,773.8205,774.2346,773.6037,774.2346,1648.0
2023-11-09 10:00:00,785.76,785.97,785.0,785.44,2362.0,774.5697,774.7767,773.8205,774.2543,2362.0
2023-11-09 10:10:00,786.08,786.81,786.08,786.81,1200.0,774.8852,775.6048,774.8852,775.6048,1200.0
2023-11-09 10:20:00,786.54,787.01,785.95,786.48,1250.0,775.3386,775.8019,774.757,775.2795,1250.0
2023-11-09 10:30:00,786.88,787.23,786.57,787.1,500.0,775.6738,776.0188,775.3682,775.8906,500.0
2023-11-09 10:40:00,786.84,789.28,786.84,788.51,2547.0,775.6343,778.0396,775.6343,777.2806,2547.0
2023-11-09 10:50:00,788.0,789.25,787.47,789.19,6298.0,776.7778,778.01,776.2554,777.9509,6298.0
2023-11-09 11:00:00,789.1,790.99,788.99,789.75,3143.0,777.8622,779.7252,777.7537,778.5029,3143.0
2023-11-09 11:10:00,789.74,790.71,789.49,790.0,6236.0,778.493,779.4492,778.2466,778.7493,6236.0
2023-11-09 11:20:00,790.1,791.36,790.06,790.4,1340.0,778.8479,780.09,778.8085,779.1436,1340.0
2023-11-09 11:30:00,791.1,791.72,790.5,791.0,3805.0,779.8337,780.4448,779.2422,779.7351,3805.0
2023-11-09 11:40:00,790.97,793.27,790.55,793.26,6206.0,779.7055,781.9728,779.2915,781.9629,6206.0
2023-11-09 11:50:00,793.0,793.51,792.19,792.42,4245.0,781.7066,782.2093,780.9081,781.1349,4245.0
2023-11-09 12:00:00,792.77,792.77,791.89,792.32,1741.0,781.4799,781.4799,780.6124,781.0363,1741.0
2023-11-09 12:10:00,792.32,793.83,790.98,791.58,5290.0,781.0363,782.5248,779.7154,780.3068,5290.0
2023-11-09 12:20:00,791.12,791.13,789.41,789.41,1207.0,779.8534,779.8632,778.1677,778.1677,1207.0
2023-11-09 12:30:00,790.37,791.03,790.37,790.89,400.0,779.1141,779.7647,779.1141,779.6267,400.0
2023-11-09 12:40:00,790.37,790.46,790.03,790.43,600.0,779.1141,779.2028,778.7789,779.1732,600.0
2023-11-09 12:50:00,790.71,791.4,790.4,791.39,3026.0,779.4492,780.1294,779.1436,780.1195,3026.0
2023-11-09 13:00:00,791.02,791.02,788.31,788.34,6354.0,779.7548,779.7548,777.0834,777.113,6354.0
2023-11-09 13:10:00,788.37,790.49,788.37,789.78,1300.0,777.1425,779.2324,777.1425,778.5325,1300.0
2023-11-09 13:20:00,789.3,789.8,789.3,789.3,300.0,778.0593,778.5522,778.0593,778.0593,300.0
2023-11-09 13:30:00,789.3,789.33,788.33,788.33,1800.0,778.0593,778.0889,777.1031,777.1031,1800.0
2023-11-09 13:40:00,788.33,788.33,786.64,786.64,864.0,777.1031,777.1031,775.4372,775.4372,864.0
2023-11-09 13:50:00,786.61,786.61,785.35,785.35,1874.0,775.4076,775.4076,774.1656,774.1656,1874.0
2023-11-09 14:00:00,784.13,784.81,783.9,784.01,1320.0,772.9629,773.6332,772.7362,772.8446,1320.0
2023-11-09 14:10:00,784.01,784.01,782.65,782.65,3502.0,772.8446,772.8446,771.504,771.504,3502.0
2023-11-09 14:20:00,782.48,783.78,782.13,783.07,900.0,771.3364,772.6179,770.9914,771.918,900.0
2023-11-09 14:30:00,783.04,783.04,782.06,782.59,609.0,771.8885,771.8885,770.9224,771.4449,609.0
2023-11-09 14:40:00,781.89,784.15,781.83,784.14,7063.0,770.7548,772.9826,770.6957,772.9728,7063.0
2023-11-09 14:50:00,783.2,783.83,782.87,783.63,3712.0,772.0462,772.6672,771.7209,772.4701,3712.0
2023-11-09 15:00:00,783.36,783.55,782.55,782.99,4501.0,772.2039,772.3912,771.4054,771.8392,4501.0
2023-11-09 15:10:00,783.55,783.74,783.24,783.3,1521.0,772.3912,772.5785,772.0856,772.1448,1521.0
2023-11-09 15:20:00,783.1,784.14,783.09,783.35,2798.0,771.9476,772.9728,771.9377,772.194,2798.0
2023-11-09 15:30:00,783.24,783.84,782.84,783.08,5088.0,772.0856,772.6771,771.6913,771.9279,5088.0
2023-11-09 15:40:00,782.83,783.25,782.52,782.59,3920.0,771.6814,772.0955,771.3759,771.4449,3920.0
2023-11-09 15:50:00,782.59,782.87,781.2,781.93,13875.0,771.4449,771.7209,770.0747,770.7943,13875.0
2023-11-10 09:30:00,782.68,783.85,781.93,783.85,2290.0,773.3449,774.501,772.6039,774.501,2290.0
2023-11-10 09:40:00,784.92,784.92,784.54,784.55,200.0,775.5582,775.5582,775.1828,775.1926,200.0
2023-11-10 09:50:00,786.19,787.56,786.19,786.91,1528.0,776.8131,778.1667,776.8131,777.5245,1528.0
2023-11-10 10:00:00,786.82,787.62,785.41,785.41,1319.0,777.4356,778.226,776.0424,776.0424,1319.0
2023-11-10 10:10:00,785.41,785.41,785.41,785.41,0.0,776.0424,776.0424,776.0424,776.0424,0.0
2023-11-10 10:20:00,785.92,785.92,785.36,785.37,1159.0,776.5463,776.5463,775.993,776.0029,1159.0
2023-11-10 10:30:00,785.38,785.5,784.46,784.46,3273.0,776.0127,776.1313,775.1037,775.1037,3273.0
2023-11-10 10:40:00,784.49,784.74,784.26,784.46,1858.0,775.1334,775.3804,774.9061,775.1037,1858.0
2023-11-10 10:50:00,784.0,784.26,783.76,784.18,1844.0,774.6492,774.9061,774.4121,774.8271,1844.0
2023-11-10 11:00:00,783.54,784.35,782.73,783.5,4260.0,774.1947,774.995,773.3943,774.1552,4260.0
2023-11-10 11:10:00,783.56,784.9,783.56,784.9,1000.0,774.2145,775.5385,774.2145,775.5385,1000.0
2023-11-10 11:20:00,785.58,785.58,783.95,784.0,2074.0,776.2104,776.2104,774.5998,774.6492,2074.0
2023-11-10 11:30:00,783.99,784.92,783.94,784.0,800.0,774.6393,775.5582,774.5899,774.6492,800.0
2023-11-10 11:40:00,784.0,785.15,783.9,785.14,720.0,774.6492,775.7855,774.5504,775.7756,720.0
2023-11-10 11:50:00,785.14,785.14,785.14,785.14,0.0,775.7756,775.7756,775.7756,775.7756,0.0
2023-11-10 12:00:00,784.66,784.66,784.37,784.38,200.0,775.3013,775.3013,775.0148,775.0247,200.0
2023-11-10 12:10:00,784.96,785.17,784.95,784.97,700.0,775.5978,775.8052,775.5879,775.6076,700.0
2023-11-10 12:20:00,784.61,785.11,784.0,784.0,1100.0,775.2519,775.746,774.6492,774.6492,1100.0
2023-11-10 12:30:00,783.85,787.59,783.85,787.59,2085.0,774.501,778.1964,774.501,778.1964,2085.0
2023-11-10 12:40:00,788.02,788.48,788.0,788.0,800.0,778.6213,779.0758,778.6015,778.6015,800.0
2023-11-10 12:50:00,788.4,788.4,787.07,787.07,202.0,778.9967,778.9967,777.6826,777.6826,202.0
2023-11-10 13:00:00,786.94,787.58,786.94,787.0,700.0,777.5541,778.1865,777.5541,777.6134,700.0
2023-11-10 13:10:00,786.98,786.98,786.79,786.95,500.0,777.5937,777.5937,777.4059,777.564,500.0
2023-11-10 13:20:00,787.35,788.51,787.35,788.39,804.0,777.9592,779.1054,777.9592,778.9868,804.0
2023-11-10 13:30:00,788.46,788.6,787.84,788.6,2612.0,779.056,779.1943,778.4434,779.1943,2612.0
2023-11-10 13:40:00,788.44,788.86,788.18,788.45,1571.0,779.0362,779.4512,778.7793,779.0461,1571.0
2023-11-10 13:50:00,788.45,789.08,788.45,788.92,512.0,779.0461,779.6686,779.0461,779.5105,512.0
2023-11-10 14:00:00,788.92,788.92,788.92,788.92,0.0,779.5105,779.5105,779.5105,779.5105,0.0
2023-11-10 14:10:00,788.94,789.1,788.94,789.1,500.0,779.5303,779.6884,779.5303,779.6884,500.0
2023-11-10 14:20:00,789.43,789.66,789.07,789.43,1400.0,780.0144,780.2417,779.6587,780.0144,1400.0
2023-11-10 14:30:00,789.64,789.64,789.06,789.11,1200.0,780.2219,780.2219,779.6489,779.6983,1200.0
2023-11-10 14:40:00,789.11,789.34,789.11,789.34,400.0,779.6983,779.9255,779.6983,779.9255,400.0
2023-11-10 14:50:00,789.1,789.6,789.01,789.49,3100.0,779.6884,780.1824,779.5994,780.0737,3100.0
2023-11-10 15:00:00,789.78,791.01,789.64,790.69,2483.0,780.3603,781.5756,780.2219,781.2594,2483.0
2023-11-10 15:10:00,790.42,791.17,790.41,790.92,2269.0,780.9926,781.7337,780.9828,781.4867,2269.0
2023-11-10 15:20:00,791.12,791.74,790.52,791.61,2209.0,781.6843,782.2969,781.0914,782.1684,2209.0
2023-11-10 15:30:00,791.38,791.42,790.68,790.69,2670.0,781.9412,781.9807,781.2495,781.2594,2670.0
2023-11-10 15:40:00,791.02,792.3,791.02,791.78,4189.0,781.5855,782.8502,781.5855,782.3364,4189.0
2023-11-10 15:50:00,792.19,794.14,791.53,792.52,27647.0,782.7415,784.6683,782.0894,783.0676,27647.0
2023-11-13 09:30:00,789.75,790.74,787.77,790.37,1672.0,780.3306,781.3088,778.3742,780.9432,1672.0
2023-11-13 09:40:00,790.38,793.0,790.37,793.0,4494.0,780.9531,783.5419,780.9432,783.5419,4494.0
2023-11-13 09:50:00,793.06,794.84,790.84,794.53,3200.0,783.6011,785.3599,781.4076,785.0536,3200.0
2023-11-13 10:00:00,793.59,793.59,790.67,791.72,2205.0,784.1248,784.1248,781.2396,782.2771,2205.0
2023-11-13 10:10:00,791.98,793.14,791.93,792.56,1900.0,782.534,783.6802,782.4846,783.1071,1900.0
2023-11-13 10:20:00,792.0,792.37,790.64,790.64,800.0,782.5538,782.9194,781.21,781.21,800.0
2023-11-13 10:30:00,790.0,792.16,790.0,791.65,2063.0,780.5776,782.7119,780.5776,782.208,2063.0
2023-11-13 10:40:00,791.25,794.0,791.25,794.0,2012.0,781.8127,784.5299,781.8127,784.5299,2012.0
2023-11-13 10:50:00,794.0,794.04,792.79,792.81,1576.0,784.5299,784.5695,783.3344,783.3541,1576.0
2023-11-13 11:00:00,792.37,792.87,792.0,792.7,1746.0,782.9194,783.4134,782.5538,783.2454,1746.0
2023-11-13 11:10:00,792.35,792.67,792.0,792.39,4887.0,782.8996,783.2158,782.5538,782.9391,4887.0
2023-11-13 11:20:00,792.29,792.71,792.28,792.43,1901.0,782.8403,783.2553,782.8304,782.9787,1901.0
2023-11-13 11:30:00,793.34,793.84,792.88,793.3,3282.0,783.8778,784.3718,783.4233,783.8383,3282.0
2023-11-13 11:40:00,792.71,794.0,792.71,793.49,2733.0,783.2553,784.5299,783.2553,784.026,2733.0
2023-11-13 11:50:00,793.89,794.94,793.75,794.7,7209.0,784.4212,785.4587,784.2829,785.2216,7209.0
2023-11-13 12:00:00,795.06,795.06,793.56,793.56,700.0,785.5773,785.5773,784.0952,784.0952,700.0
2023-11-13 12:10:00,792.8,793.67,792.79,793.45,828.0,783.3442,784.2039,783.3344,783.9865,828.0
2023-11-13 12:20:00,793.91,794.44,793.62,794.0,1770.0,784.441,784.9647,784.1545,784.5299,1770.0
2023-11-13 12:30:00,794.01,794.52,794.0,794.23,1768.0,784.5398,785.0437,784.5299,784.7572,1768.0
2023-11-13 12:40:00,794.22,794.36,792.88,794.36,6869.0,784.7473,784.8856,783.4233,784.8856,6869.0
2023-11-13 12:50:00,794.37,794.37,794.0,794.0,1200.0,784.8955,784.8955,784.5299,784.5299,1200.0
2023-11-13 13:00:00,793.92,794.45,793.72,794.25,3341.0,784.4509,784.9746,784.2533,784.777,3341.0
2023-11-13 13:10:00,794.04,795.21,794.03,794.2,2609.0,784.5695,785.7255,784.5596,784.7275,2609.0
2023-11-13 13:20:00,794.36,794.36,792.86,793.66,900.0,784.8856,784.8856,783.4035,784.194,900.0
2023-11-13 13:30:00,793.25,793.77,792.46,792.47,1735.0,783.7889,784.3027,783.0083,783.0182,1735.0
2023-11-13 13:40:00,792.63,793.58,792.21,793.01,1905.0,783.1763,784.1149,782.7613,783.5517,1905.0
2023-11-13 13:50:00,793.01,793.05,792.27,792.28,1399.0,783.5517,783.5913,782.8206,782.8304,1399.0
2023-11-13 14:00:00,792.19,792.24,791.49,792.0,1393.0,782.7415,782.7909,782.0499,782.5538,1393.0
2023-11-13 14:10:00,791.51,791.89,791.51,791.67,1300.0,782.0696,782.4451,782.0696,782.2277,1300.0
2023-11-13 14:20:00,792.02,793.0,792.02,792.85,1197.0,782.5735,783.5419,782.5735,783.3936,1197.0
2023-11-13 14:30:00,793.65,793.94,793.27,793.27,1373.0,784.1841,784.4706,783.8086,783.8086,1373.0
2023-11-13 14:40:00,793.5,793.72,793.5,793.52,1180.0,784.0359,784.2533,784.0359,784.0557,1180.0
2023-11-13 14:50:00,792.85,793.16,790.95,791.48,3555.0,783.3936,783.7,781.5163,782.04,3555.0
2023-11-13 15:00:00,791.53,791.89,790.92,791.3,2821.0,782.0894,782.4451,781.4867,781.8621,2821.0
2023-11-13 15:10:00,791.04,791.37,790.79,791.04,1700.0,781.6052,781.9313,781.3582,781.6052,1700.0
2023-11-13 15:20:00,791.02,792.01,791.02,792.0,3299.0,781.5855,782.5637,781.5855,782.5538,3299.0
2023-11-13 15:30:00,791.84,791.98,790.85,790.96,2500.0,782.3957,782.534,781.4175,781.5262,2500.0
2023-11-13 15:40:00,790.64,790.93,790.19,790.45,5085.0,781.21,781.4965,780.7654,781.0223,5085.0
2023-11-13 15:50:00,790.25,790.59,788.76,789.02,17522.0,780.8247,781.1606,779.3524,779.6093,17522.0
2023-11-14 09:30:00,792.48,797.69,792.48,793.94,4428.0,783.0281,788.1759,783.0281,784.4706,4428.0
2023-11-14 09:40:00,794.12,797.09,792.51,797.09,4307.0,784.6485,787.5831,783.0577,787.5831,4307.0
2023-11-14 09:50:00,796.96,798.17,796.96,798.16,701.0,787.4546,788.6502,787.4546,788.6403,701.0
2023-11-14 10:00:00,798.33,802.79,798.33,802.0,1483.0,788.8083,793.2151,788.8083,792.4345,1483.0
2023-11-14 10:10:00,802.66,802.66,802.0,802.51,3522.0,793.0866,793.0866,792.4345,792.9384,3522.0
2023-11-14 10:20:00,802.85,802.91,802.33,802.34,485.0,793.2744,793.3337,792.7606,792.7705,485.0
2023-11-14 10:30:00,802.19,802.56,801.72,802.56,900.0,792.6222,792.9878,792.1579,792.9878,900.0
2023-11-14 10:40:00,803.0,803.01,801.81,801.82,1127.0,793.4226,793.4325,792.2468,792.2567,1127.0
2023-11-14 10:50:00,802.24,802.24,801.58,801.63,1000.0,792.6717,792.6717,792.0195,792.0689,1000.0
2023-11-14 11:00:00,801.17,801.57,799.45,799.55,1958.0,791.6144,792.0096,789.9149,790.0137,1958.0
2023-11-14 11:10:00,799.91,800.9,799.82,800.5,2353.0,790.3694,791.3476,790.2805,790.9524,2353.0
2023-11-14 11:20:00,800.89,802.06,800.89,802.06,2505.0,791.3378,792.4938,791.3378,792.4938,2505.0
2023-11-14 11:30:00,802.09,802.41,800.17,800.17,2987.0,792.5234,792.8396,790.6263,790.6263,2987.0
2023-11-14 11:40:00,800.2,800.25,798.55,799.2,2909.0,790.656,790.7054,789.0257,789.6679,2909.0
2023-11-14 11:50:00,799.42,800.8,799.42,800.27,1620.0,789.8853,791.2488,789.8853,790.7251,1620.0
2023-11-14 12:00:00,800.58,800.61,799.19,799.19,2317.0,791.0315,791.0611,789.658,789.658,2317.0
2023-11-14 12:10:00,799.5,799.72,798.12,798.12,2688.0,789.9643,790.1817,788.6008,788.6008,2688.0
2023-11-14 12:20:00,798.05,799.47,797.69,798.87,6604.0,788.5316,789.9347,788.1759,789.3418,6604.0
2023-11-14 12:30:00,799.0,799.62,798.99,799.62,200.0,789.4703,790.0829,789.4604,790.0829,200.0
2023-11-14 12:40:00,799.92,800.49,799.63,800.49,800.0,790.3793,790.9425,790.0928,790.9425,800.0
2023-11-14 12:50:00,801.82,802.13,801.75,802.0,2183.0,792.2567,792.563,792.1875,792.4345,2183.0
2023-11-14 13:00:00,802.0,802.35,801.43,801.43,2076.0,792.4345,792.7803,791.8713,791.8713,2076.0
2023-11-14 13:10:00,801.43,802.7,801.43,802.59,4083.0,791.8713,793.1262,791.8713,793.0175,4083.0
2023-11-14 13:20:00,802.56,802.56,802.55,802.56,200.0,792.9878,792.9878,792.978,792.9878,200.0
2023-11-14 13:30:00,803.05,803.4,802.81,803.39,2431.0,793.472,793.8178,793.2349,793.8079,2431.0
2023-11-14 13:40:00,803.48,803.72,803.4,803.5,3009.0,793.8969,794.134,793.8178,793.9166,3009.0
2023-11-14 13:50:00,803.35,803.35,802.82,802.82,1488.0,793.7684,793.7684,793.2447,793.2447,1488.0
2023-11-14 14:00:00,802.75,803.26,802.56,803.26,847.0,793.1756,793.6795,792.9878,793.6795,847.0
2023-11-14 14:10:00,803.18,804.04,802.91,803.91,2339.0,793.6004,794.4502,793.3337,794.3217,2339.0
2023-11-14 14:20:00,804.0,805.99,803.99,805.98,1142.0,794.4107,796.3769,794.4008,796.367,1142.0
2023-11-14 14:30:00,806.0,806.29,805.07,805.2,1793.0,796.3868,796.6733,795.4679,795.5963,1793.0
2023-11-14 14:40:00,804.5,805.86,804.5,805.75,1031.0,794.9047,796.2485,794.9047,796.1398,1031.0
2023-11-14 14:50:00,805.52,805.6,805.23,805.23,2274.0,795.9125,795.9916,795.626,795.626,2274.0
2023-11-14 15:00:00,805.4,805.42,804.43,804.6,1983.0,795.794,795.8137,794.8355,795.0035,1983.0
2023-11-14 15:10:00,805.35,805.84,805.28,805.28,2673.0,795.7446,796.2287,795.6754,795.6754,2673.0
2023-11-14 15:20:00,804.73,805.27,804.73,804.81,2528.0,795.132,795.6655,795.132,795.211,2528.0
2023-11-14 15:30:00,804.68,805.11,804.03,804.04,4044.0,795.0826,795.5074,794.4403,794.4502,4044.0
2023-11-14 15:40:00,804.0,804.42,803.36,803.5,5177.0,794.4107,794.8257,793.7783,793.9166,5177.0
2023-11-14 15:50:00,802.19,802.46,801.16,801.42,8705.0,792.6222,792.889,791.6045,791.8614,8705.0
2023-11-15 09:30:00,804.0,806.13,803.89,803.89,3117.0,794.4107,796.5153,794.302,794.302,3117.0
2023-11-15 09:40:00,804.58,804.65,803.34,804.05,700.0,794.9837,795.0529,793.7585,794.4601,700.0
2023-11-15 09:50:00,803.21,804.5,801.94,804.5,4072.0,793.6301,794.9047,792.3752,794.9047,4072.0
2023-11-15 10:00:00,804.0,804.75,804.0,804.0,3923.0,794.4107,795.1517,794.4107,794.4107,3923.0
2023-11-15 10:10:00,804.0,804.32,803.25,803.93,3691.0,794.4107,794.7268,793.6696,794.3415,3691.0
2023-11-15 10:20:00,802.17,803.19,801.91,801.92,1600.0,792.6025,793.6103,792.3456,792.3555,1600.0
2023-11-15 10:30:00,802.78,803.53,802.72,803.53,640.0,793.2052,793.9463,793.1459,793.9463,640.0
2023-11-15 10:40:00,802.77,803.96,802.77,803.77,1117.0,793.1953,794.3711,793.1953,794.1834,1117.0
2023-11-15 10:50:00,804.65,804.65,803.99,804.25,2068.0,795.0529,795.0529,794.4008,794.6577,2068.0
2023-11-15 11:00:00,804.53,804.72,804.26,804.26,896.0,794.9343,795.1221,794.6676,794.6676,896.0
2023-11-15 11:10:00,804.26,804.26,802.22,803.0,2441.0,794.6676,794.6676,792.6519,793.4226,2441.0
2023-11-15 11:20:00,802.55,803.04,802.55,803.04,590.0,792.978,793.4621,792.978,793.4621,590.0
2023-11-15 11:30:00,802.9,804.39,802.9,803.01,800.0,793.3238,794.796,793.3238,793.4325,800.0
2023-11-15 11:40:00,803.03,803.54,801.47,802.61,5125.0,793.4522,793.9561,791.9108,793.0372,5125.0
2023-11-15 11:50:00,803.13,804.62,803.0,804.62,1209.0,793.551,795.0233,793.4226,795.0233,1209.0
2023-11-15 12:00:00,803.06,804.15,803.06,804.0,2509.0,793.4819,794.5589,793.4819,794.4107,2509.0
2023-11-15 12:10:00,803.94,803.94,803.75,803.75,200.0,794.3514,794.3514,794.1636,794.1636,200.0
2023-11-15 12:20:00,804.15,804.15,803.36,803.36,300.0,794.5589,794.5589,793.7783,793.7783,300.0
2023-11-15 12:30:00,803.9,803.9,803.39,803.39,1560.0,794.3119,794.3119,793.8079,793.8079,1560.0
2023-11-15 12:40:00,803.45,803.66,803.0,803.39,1122.0,793.8672,794.0747,793.4226,793.8079,1122.0
2023-11-15 12:50:00,803.69,803.88,802.7,802.7,2421.0,794.1044,794.2921,793.1262,793.1262,2421.0
2023-11-15 13:00:00,802.65,803.5,802.65,803.5,2400.0,793.0768,793.9166,793.0768,793.9166,2400.0
2023-11-15 13:10:00,802.75,802.84,802.29,802.29,685.0,793.1756,793.2645,792.7211,792.7211,685.0
2023-11-15 13:20:00,802.69,803.25,802.69,803.1,991.0,793.1163,793.6696,793.1163,793.5214,991.0
2023-11-15 13:30:00,803.21,803.49,803.2,803.47,1032.0,793.6301,793.9067,793.6202,793.887,1032.0
2023-11-15 13:40:00,803.47,803.47,802.2,802.5,2233.0,793.887,793.887,792.6321,792.9286,2233.0
2023-11-15 13:50:00,802.03,802.81,802.03,802.59,2980.0,792.4642,793.2349,792.4642,793.0175,2980.0
2023-11-15 14:00:00,802.62,802.77,802.6,802.61,3982.0,793.0471,793.1953,793.0274,793.0372,3982.0
2023-11-15 14:10:00,802.6,802.6,799.76,799.89,1852.0,793.0274,793.0274,790.2212,790.3497,1852.0
2023-11-15 14:20:00,799.1,800.08,799.1,800.08,1200.0,789.5691,790.5374,789.5691,790.5374,1200.0
2023-11-15 14:30:00,800.3,800.36,799.63,800.01,1576.0,790.7548,790.8141,790.0928,790.4683,1576.0
2023-11-15 14:40:00,800.47,800.48,798.04,798.04,1525.0,790.9228,790.9326,788.5217,788.5217,1525.0
2023-11-15 14:50:00,798.42,798.85,796.29,796.82,5108.0,788.8972,789.3221,786.7926,787.3163,5108.0
2023-11-15 15:00:00,797.0,797.78,797.0,797.16,1313.0,787.4942,788.2648,787.4942,787.6522,1313.0
2023-11-15 15:10:00,797.14,798.0,796.47,797.93,3038.0,787.6325,788.4822,786.9705,788.4131,3038.0
2023-11-15 15:20:00,797.78,797.78,796.91,796.92,2413.0,788.2648,788.2648,787.4052,787.4151,2413.0
2023-11-15 15:30:00,797.09,797.26,795.12,795.72,5407.0,787.5831,787.7511,785.6366,786.2294,5407.0
2023-11-15 15:40:00,795.74,795.82,793.99,793.99,10649.0,786.2492,786.3282,784.5201,784.5201,10649.0
2023-11-15 15:50:00,793.95,795.12,793.31,794.55,14969.0,784.4805,785.6366,783.8482,785.0734,14969.0
2023-11-16 09:30:00,795.81,800.4,795.52,800.39,2798.0,786.3183,790.8536,786.0318,790.8437,2798.0
2023-11-16 09:40:00,798.01,801.06,798.01,800.0,1060.0,788.4921,791.5057,788.4921,790.4584,1060.0
2023-11-16 09:50:00,801.07,801.07,800.0,800.5,1900.0,791.5156,791.5156,790.4584,790.9524,1900.0
2023-11-16 10:00:00,800.93,800.93,798.5,798.5,3241.0,791.3773,791.3773,788.9763,788.9763,3241.0
2023-11-16 10:10:00,800.41,800.41,796.71,796.71,2383.0,790.8635,790.8635,787.2076,787.2076,2383.0
2023-11-16 10:20:00,796.86,797.56,795.75,797.56,6033.0,787.3558,788.0475,786.2591,788.0475,6033.0
2023-11-16 10:30:00,797.89,799.0,797.89,798.57,2694.0,788.3735,789.4703,788.3735,789.0454,2694.0
2023-11-16 10:40:00,798.45,798.45,796.5,798.0,939.0,788.9269,788.9269,787.0001,788.4822,939.0
2023-11-16 10:50:00,798.62,798.8,798.13,798.5,3665.0,789.0948,789.2727,788.6107,788.9763,3665.0
2023-11-16 11:00:00,798.5,798.5,798.14,798.17,1000.0,788.9763,788.9763,788.6206,788.6502,1000.0
2023-11-16 11:10:00,797.44,798.0,797.03,797.04,3580.0,787.9289,788.4822,787.5238,787.5337,3580.0
2023-11-16 11:20:00,797.0,797.1,795.92,795.92,798.0,787.4942,787.593,786.427,786.427,798.0
2023-11-16 11:30:00,796.03,796.9,795.18,795.26,1635.0,786.5357,787.3953,785.6959,785.7749,1635.0
2023-11-16 11:40:00,795.83,797.02,795.75,797.02,1400.0,786.3381,787.5139,786.2591,787.5139,1400.0
2023-11-16 11:50:00,797.02,797.08,796.29,796.3,1062.0,787.5139,787.5732,786.7926,786.8025,1062.0
2023-11-16 12:00:00,796.85,797.15,796.49,797.15,1500.0,787.3459,787.6424,786.9902,787.6424,1500.0
2023-11-16 12:10:00,797.44,797.44,797.44,797.44,100.0,787.9289,787.9289,787.9289,787.9289,100.0
2023-11-16 12:20:00,797.54,797.54,795.11,795.11,1185.0,788.0277,788.0277,785.6267,785.6267,1185.0
2023-11-16 12:30:00,796.3,796.3,794.51,794.99,1620.0,786.8025,786.8025,785.0338,785.5081,1620.0
2023-11-16 12:40:00,795.98,797.15,795.98,797.15,1130.0,786.4863,787.6424,786.4863,787.6424,1130.0
2023-11-16 12:50:00,796.97,796.97,796.48,796.55,1485.0,787.4645,787.4645,786.9804,787.0495,1485.0
2023-11-16 13:00:00,796.64,797.31,795.31,795.33,500.0,787.1384,787.8005,785.8243,785.8441,500.0
2023-11-16 13:10:00,795.55,795.61,794.95,795.01,794.0,786.0614,786.1207,785.4686,785.5279,794.0
2023-11-16 13:20:00,795.07,795.69,795.07,795.63,2266.0,785.5872,786.1998,785.5872,786.1405,2266.0
2023-11-16 13:30:00,795.2,795.58,795.02,795.58,700.0,785.7156,786.0911,785.5378,786.0911,700.0
2023-11-16 13:40:00,795.06,795.18,795.05,795.08,400.0,785.5773,785.6959,785.5674,785.5971,400.0
2023-11-16 13:50:00,794.94,794.99,793.64,794.08,1261.0,785.4587,785.5081,784.1742,784.609,1261.0
2023-11-16 14:00:00,794.71,795.17,794.71,795.07,1000.0,785.2315,785.686,785.2315,785.5872,1000.0
2023-11-16 14:10:00,795.1,796.64,795.1,796.64,1012.0,785.6168,787.1384,785.6168,787.1384,1012.0
2023-11-16 14:20:00,795.69,795.69,794.66,794.66,1339.0,786.1998,786.1998,785.1821,785.1821,1339.0
2023-11-16 14:30:00,794.7,794.83,794.44,794.57,600.0,785.2216,785.35,784.9647,785.0931,600.0
2023-11-16 14:40:00,794.37,796.06,794.37,796.06,649.0,784.8955,786.5654,784.8955,786.5654,649.0
2023-11-16 14:50:00,795.67,796.04,794.79,795.98,1327.0,786.18,786.5456,785.3105,786.4863,1327.0
2023-11-16 15:00:00,795.73,795.77,795.65,795.76,633.0,786.2393,786.2788,786.1603,786.2689,633.0
2023-11-16 15:10:00,796.14,796.15,795.84,796.11,528.0,786.6444,786.6543,786.348,786.6148,528.0
2023-11-16 15:20:00,796.09,796.36,795.28,795.28,1200.0,786.595,786.8618,785.7947,785.7947,1200.0
2023-11-16 15:30:00,795.62,795.71,794.69,795.17,1205.0,786.1306,786.2195,785.2117,785.686,1205.0
2023-11-16 15:40:00,795.29,796.03,794.88,796.03,1604.0,785.8045,786.5357,785.3994,786.5357,1604.0
2023-11-16 15:50:00,796.15,796.45,794.5,794.81,15802.0,786.6543,786.9507,785.024,785.3303,15802.0
2023-11-17 09:30:00,797.93,797.93,795.12,795.12,9626.0,788.4131,788.4131,785.6366,785.6366,9626.0
2023-11-17 09:40:00,795.12,796.02,795.12,796.02,200.0,785.6366,786.5258,785.6366,786.5258,200.0
2023-11-17 09:50:00,797.94,798.46,797.01,798.45,683.0,788.4229,788.9367,787.504,788.9269,683.0
2023-11-17 10:00:00,797.04,797.14,795.11,795.11,1164.0,787.5337,787.6325,785.6267,785.6267,1164.0
2023-11-17 10:10:00,794.78,795.29,793.98,794.72,1501.0,785.3006,785.8045,784.5102,785.2413,1501.0
2023-11-17 10:20:00,795.01,795.05,795.01,795.05,503.0,785.5279,785.5674,785.5279,785.5674,503.0
2023-11-17 10:30:00,795.04,795.05,795.03,795.04,400.0,785.5575,785.5674,785.5476,785.5575,400.0
2023-11-17 10:40:00,795.04,795.2,795.04,795.17,866.0,785.5575,785.7156,785.5575,785.686,866.0
2023-11-17 10:50:00,795.89,796.29,795.59,795.74,1739.0,786.3974,786.7926,786.101,786.2492,1739.0
2023-11-17 11:00:00,794.82,794.82,794.25,794.25,202.0,785.3402,785.3402,784.777,784.777,202.0
2023-11-17 11:10:00,795.47,795.49,795.25,795.25,917.0,785.9824,786.0022,785.765,785.765,917.0
2023-11-17 11:20:00,796.37,796.37,795.0,795.0,400.0,786.8717,786.8717,785.518,785.518,400.0
2023-11-17 11:30:00,795.58,796.74,795.02,795.67,1011.0,786.0911,787.2373,785.5378,786.18,1011.0
2023-11-17 11:40:00,795.67,795.67,795.67,795.67,0.0,786.18,786.18,786.18,786.18,0.0
2023-11-17 11:50:00,795.79,795.79,795.78,795.79,100.0,786.2986,786.2986,786.2887,786.2986,100.0
2023-11-17 12:00:00,795.8,795.8,795.32,795.32,201.0,786.3085,786.3085,785.8342,785.8342,201.0
2023-11-17 12:10:00,796.09,796.38,796.08,796.21,600.0,786.595,786.8815,786.5851,786.7136,600.0
2023-11-17 12:20:00,796.31,796.31,796.22,796.23,400.0,786.8124,786.8124,786.7235,786.7333,400.0
2023-11-17 12:30:00,796.23,796.23,795.43,795.44,701.0,786.7333,786.7333,785.9429,785.9528,701.0
2023-11-17 12:40:00,794.87,794.87,794.21,794.58,730.0,785.3896,785.3896,784.7374,785.103,730.0
2023-11-17 12:50:00,795.06,795.24,794.97,794.97,1154.0,785.5773,785.7551,785.4884,785.4884,1154.0
2023-11-17 13:00:00,795.54,796.32,795.47,796.32,1134.0,786.0516,786.8223,785.9824,786.8223,1134.0
2023-11-17 13:10:00,796.19,796.42,795.71,796.41,900.0,786.6938,786.9211,786.2195,786.9112,900.0
2023-11-17 13:20:00,796.49,797.44,796.49,797.31,1123.0,786.9902,787.9289,786.9902,787.8005,1123.0
2023-11-17 13:30:00,797.29,797.29,796.77,797.13,419.0,787.7807,787.7807,787.2669,787.6226,419.0
2023-11-17 13:40:00,797.13,797.13,797.13,797.13,0.0,787.6226,787.6226,787.6226,787.6226,0.0
2023-11-17 13:50:00,798.1,798.6,798.0,798.6,829.0,788.581,789.0751,788.4822,789.0751,829.0
2023-11-17 14:00:00,798.84,799.26,798.84,799.26,430.0,789.3122,789.7272,789.3122,789.7272,430.0
2023-11-17 14:10:00,799.41,799.67,799.16,799.16,889.0,789.8754,790.1323,789.6284,789.6284,889.0
2023-11-17 14:20:00,799.31,799.31,798.87,799.22,1076.0,789.7766,789.7766,789.3418,789.6877,1076.0
2023-11-17 14:30:00,799.22,800.59,799.22,800.59,688.0,789.6877,791.0413,789.6877,791.0413,688.0
2023-11-17 14:40:00,801.02,801.12,800.44,800.54,524.0,791.4662,791.565,790.8931,790.9919,524.0
2023-11-17 14:50:00,799.97,800.11,799.84,800.11,877.0,790.4287,790.5671,790.3003,790.5671,877.0
2023-11-17 15:00:00,800.1,800.93,799.21,800.85,1693.0,790.5572,791.3773,789.6778,791.2982,1693.0
2023-11-17 15:10:00,801.01,801.28,801.01,801.08,2000.0,791.4563,791.7231,791.4563,791.5255,2000.0
2023-11-17 15:20:00,801.41,801.41,799.97,800.4,2182.0,791.8516,791.8516,790.4287,790.8536,2182.0
2023-11-17 15:30:00,800.57,800.57,799.36,800.08,1565.0,791.0216,791.0216,789.826,790.5374,1565.0
2023-11-17 15:40:00,799.99,800.75,799.73,800.34,1700.0,790.4485,791.1994,790.1916,790.7943,1700.0
2023-11-17 15:50:00,800.53,802.68,799.74,802.49,11910.0,790.982,793.1064,790.2015,792.9187,11910.0
2023-11-20 09:30:00,800.0,802.03,799.08,800.25,4895.0,790.4584,792.4642,789.5493,790.7054,4895.0
2023-11-20 09:40:00,800.25,800.25,796.49,796.49,600.0,790.7054,790.7054,786.9902,786.9902,600.0
2023-11-20 09:50:00,797.45,797.67,796.15,797.5,2023.0,787.9388,788.1562,786.6543,787.9882,2023.0
2023-11-20 10:00:00,798.02,800.27,798.02,798.43,1429.0,788.502,790.7251,788.502,788.9071,1429.0
2023-11-20 10:10:00,798.41,799.89,797.99,798.95,1389.0,788.8873,790.3497,788.4723,789.4209,1389.0
2023-11-20 10:20:00,802.39,802.39,800.27,800.28,932.0,792.8199,792.8199,790.7251,790.735,932.0
2023-11-20 10:30:00,802.09,802.98,802.09,802.82,500.0,792.5234,793.4028,792.5234,793.2447,500.0
2023-11-20 10:40:00,803.46,803.95,802.72,803.95,1000.0,793.8771,794.3613,793.1459,794.3613,1000.0
2023-11-20 10:50:00,803.97,803.97,802.97,803.11,1381.0,794.381,794.381,793.3929,793.5313,1381.0
2023-11-20 11:00:00,803.07,803.89,802.46,803.53,800.0,793.4918,794.302,792.889,793.9463,800.0
2023-11-20 11:10:00,802.53,802.53,801.98,801.99,723.0,792.9582,792.9582,792.4148,792.4246,723.0
2023-11-20 11:20:00,802.06,802.15,801.39,801.39,633.0,792.4938,792.5827,791.8318,791.8318,633.0
2023-11-20 11:30:00,801.83,801.88,801.83,801.88,200.0,792.2665,792.3159,792.2665,792.3159,200.0
2023-11-20 11:40:00,802.59,803.0,802.12,802.97,1969.0,793.0175,793.4226,792.5531,793.3929,1969.0
2023-11-20 11:50:00,804.02,804.06,803.04,803.97,900.0,794.4304,794.4699,793.4621,794.381,900.0
2023-11-20 12:00:00,803.63,803.63,801.98,802.47,1500.0,794.0451,794.0451,792.4148,792.8989,1500.0
2023-11-20 12:10:00,802.47,802.47,802.47,802.47,0.0,792.8989,792.8989,792.8989,792.8989,0.0
2023-11-20 12:20:00,802.47,803.28,802.47,803.28,582.0,792.8989,793.6992,792.8989,793.6992,582.0
2023-11-20 12:30:00,803.01,804.07,803.01,804.07,424.0,793.4325,794.4798,793.4325,794.4798,424.0
2023-11-20 12:40:00,803.89,804.55,803.46,804.55,500.0,794.302,794.9541,793.8771,794.9541,500.0
2023-11-20 12:50:00,804.12,804.12,803.36,803.69,608.0,794.5292,794.5292,793.7783,794.1044,608.0
2023-11-20 13:00:00,803.74,805.0,803.28,805.0,1212.0,794.1538,795.3987,793.6992,795.3987,1212.0
2023-11-20 13:10:00,804.7,804.7,804.45,804.63,1295.0,795.1023,795.1023,794.8553,795.0331,1295.0
2023-11-20 13:20:00,803.94,805.0,803.94,804.5,1769.0,794.3514,795.3987,794.3514,794.9047,1769.0
2023-11-20 13:30:00,805.95,805.95,804.68,805.67,1811.0,796.3374,796.3374,795.0826,796.0607,1811.0
2023-11-20 13:40:00,805.2,805.2,804.68,804.68,503.0,795.5963,795.5963,795.0826,795.0826,503.0
2023-11-20 13:50:00,804.33,804.91,804.33,804.91,645.0,794.7367,795.3098,794.7367,795.3098,645.0
2023-11-20 14:00:00,804.72,805.5,804.43,804.43,840.0,795.1221,795.8928,794.8355,794.8355,840.0
2023-11-20 14:10:00,805.0,805.01,804.64,804.79,300.0,795.3987,795.4086,795.043,795.1912,300.0
2023-11-20 14:20:00,804.83,804.83,804.83,804.83,100.0,795.2308,795.2308,795.2308,795.2308,100.0
2023-11-20 14:30:00,805.25,805.94,805.05,805.94,400.0,795.6458,796.3275,795.4481,796.3275,400.0
2023-11-20 14:40:00,805.7,807.07,805.7,807.07,1200.0,796.0904,797.444,796.0904,797.444,1200.0
2023-11-20 14:50:00,807.07,807.07,806.26,806.52,1910.0,797.444,797.444,796.6437,796.9006,1910.0
2023-11-20 15:00:00,806.73,806.94,806.53,806.63,1200.0,797.1081,797.3156,796.9105,797.0093,1200.0
2023-11-20 15:10:00,806.92,807.4,806.92,807.38,900.0,797.2958,797.7701,797.2958,797.7503,900.0
2023-11-20 15:20:00,807.38,808.88,807.38,808.88,1161.0,797.7503,799.2325,797.7503,799.2325,1161.0
2023-11-20 15:30:00,808.73,808.84,807.92,808.84,1371.0,799.0842,799.1929,798.2839,799.1929,1371.0
2023-11-20 15:40:00,808.35,808.92,808.18,808.51,2058.0,798.7088,799.272,798.5408,798.8669,2058.0
2023-11-20 15:50:00,808.49,809.62,807.32,809.4,17640.0,798.8471,799.9636,797.6911,799.7463,17640.0
2023-11-21 09:30:00,810.0,810.0,809.17,809.17,2997.0,800.3391,800.3391,799.519,799.519,2997.0
2023-11-21 09:40:00,811.5,811.5,809.23,809.23,700.0,801.8212,801.8212,799.5783,799.5783,700.0
2023-11-21 09:50:00,809.79,811.11,809.78,811.11,808.0,800.1316,801.4359,800.1217,801.4359,808.0
2023-11-21 10:00:00,810.72,812.57,810.72,811.86,2595.0,801.0505,802.8784,801.0505,802.1769,2595.0
2023-11-21 10:10:00,811.96,812.8,811.32,812.8,1059.0,802.2757,803.1057,801.6434,803.1057,1059.0
2023-11-21 10:20:00,812.63,813.01,811.92,811.93,1316.0,802.9377,803.3132,802.2362,802.2461,1316.0
2023-11-21 10:30:00,811.93,812.13,811.24,811.39,1005.0,802.2461,802.4437,801.5643,801.7125,1005.0
2023-11-21 10:40:00,811.83,812.62,811.83,812.45,500.0,802.1473,802.9279,802.1473,802.7599,500.0
2023-11-21 10:50:00,811.92,812.22,811.22,812.22,1122.0,802.2362,802.5326,801.5445,802.5326,1122.0
2023-11-21 11:00:00,812.0,812.0,810.42,810.65,1054.0,802.3152,802.3152,800.7541,800.9813,1054.0
2023-11-21 11:10:00,810.65,810.74,810.65,810.74,273.0,800.9813,801.0703,800.9813,801.0703,273.0
2023-11-21 11:20:00,809.73,810.97,809.73,810.86,1700.0,800.0723,801.2975,800.0723,801.1888,1700.0
2023-11-21 11:30:00,811.53,811.96,811.27,811.27,822.0,801.8509,802.2757,801.594,801.594,822.0
2023-11-21 11:40:00,811.27,811.27,811.05,811.05,640.0,801.594,801.594,801.3766,801.3766,640.0
2023-11-21 11:50:00,811.6,811.81,810.46,810.46,2266.0,801.92,802.1275,800.7936,800.7936,2266.0
2023-11-21 12:00:00,810.9,810.9,810.89,810.89,347.0,801.2284,801.2284,801.2185,801.2185,347.0
2023-11-21 12:10:00,811.08,811.08,810.62,810.75,1250.0,801.4062,801.4062,800.9517,801.0802,1250.0
2023-11-21 12:20:00,810.77,810.77,810.65,810.66,200.0,801.0999,801.0999,800.9813,800.9912,200.0
2023-11-21 12:30:00,810.97,810.97,810.51,810.92,500.0,801.2975,801.2975,800.843,801.2481,500.0
2023-11-21 12:40:00,811.15,812.49,811.14,812.47,1123.0,801.4754,802.7994,801.4655,802.7796,1123.0
2023-11-21 12:50:00,813.1,813.1,812.54,812.96,894.0,803.4021,803.4021,802.8488,803.2638,894.0
2023-11-21 13:00:00,812.53,812.53,811.9,812.42,801.0,802.8389,802.8389,802.2164,802.7302,801.0
2023-11-21 13:10:00,812.31,812.31,812.31,812.31,100.0,802.6215,802.6215,802.6215,802.6215,100.0
2023-11-21 13:20:00,811.27,811.71,810.69,810.69,410.0,801.594,802.0287,801.0209,801.0209,410.0
2023-11-21 13:30:00,810.97,810.97,809.96,810.53,1157.0,801.2975,801.2975,800.2996,800.8628,1157.0
2023-11-21 13:40:00,811.75,812.03,811.5,811.5,500.0,802.0682,802.3449,801.8212,801.8212,500.0
2023-11-21 13:50:00,811.6,811.6,811.4,811.4,500.0,801.92,801.92,801.7224,801.7224,500.0
2023-11-21 14:00:00,810.26,810.7,810.26,810.7,300.0,800.596,801.0308,800.596,801.0308,300.0
2023-11-21 14:10:00,811.15,811.37,810.91,811.25,510.0,801.4754,801.6928,801.2382,801.5742,510.0
2023-11-21 14:20:00,810.38,810.38,809.79,810.13,1098.0,800.7146,800.7146,800.1316,800.4675,1098.0
2023-11-21 14:30:00,810.08,810.65,810.08,810.35,4559.0,800.4181,800.9813,800.4181,800.6849,4559.0
2023-11-21 14:40:00,810.29,811.21,809.75,811.07,1900.0,800.6256,801.5347,800.0921,801.3963,1900.0
2023-11-21 14:50:00,810.64,811.33,810.49,810.68,700.0,800.9715,801.6532,800.8233,801.011,700.0
2023-11-21 15:00:00,811.66,811.67,811.0,811.0,1403.0,801.9793,801.9892,801.3272,801.3272,1403.0
2023-11-21 15:10:00,810.57,810.57,809.86,809.86,406.0,800.9023,800.9023,800.2008,800.2008,406.0
2023-11-21 15:20:00,809.95,809.95,808.89,808.9,600.0,800.2897,800.2897,799.2423,799.2522,600.0
2023-11-21 15:30:00,808.63,808.9,808.01,808.03,1134.0,798.9854,799.2522,798.3728,798.3926,1134.0
2023-11-21 15:40:00,807.59,807.94,807.51,807.82,2128.0,797.9578,798.3037,797.8788,798.1851,2128.0
2023-11-21 15:50:00,807.92,808.39,806.5,806.77,11265.0,798.2839,798.7483,796.8808,797.1476,11265.0
2023-11-22 09:30:00,810.24,810.25,806.7,808.86,4525.0,800.5762,800.5861,797.0785,799.2127,4525.0
2023-11-22 09:40:00,810.48,811.49,810.47,810.57,600.0,800.8134,801.8113,800.8035,800.9023,600.0
2023-11-22 09:50:00,809.6,809.6,808.69,808.69,540.0,799.9439,799.9439,799.0447,799.0447,540.0
2023-11-22 10:00:00,809.95,812.34,809.95,811.23,1576.0,800.2897,802.6512,800.2897,801.5544,1576.0
2023-11-22 10:10:00,810.51,810.52,809.63,810.0,400.0,800.843,800.8529,799.9735,800.3391,400.0
2023-11-22 10:20:00,809.12,809.69,808.92,809.69,500.0,799.4696,800.0328,799.272,800.0328,500.0
2023-11-22 10:30:00,809.69,809.69,809.69,809.69,0.0,800.0328,800.0328,800.0328,800.0328,0.0
2023-11-22 10:40:00,809.12,809.48,808.54,809.0,800.0,799.4696,799.8253,798.8965,799.351,800.0
2023-11-22 10:50:00,808.97,808.97,807.61,808.61,600.0,799.3214,799.3214,797.9776,798.9657,600.0
2023-11-22 11:00:00,808.14,808.14,807.08,807.23,600.0,798.5013,798.5013,797.4539,797.6021,600.0
2023-11-22 11:10:00,808.19,809.47,808.19,809.37,600.0,798.5507,799.8154,798.5507,799.7166,600.0
2023-11-22 11:20:00,808.48,810.63,808.48,810.63,500.0,798.8372,800.9616,798.8372,800.9616,500.0
2023-11-22 11:30:00,811.42,811.9,811.42,811.64,400.0,801.7422,802.2164,801.7422,801.9595,400.0
2023-11-22 11:40:00,810.44,811.07,809.93,811.07,600.0,800.7739,801.3963,800.2699,801.3963,600.0
2023-11-22 11:50:00,810.79,811.59,810.46,811.59,1627.0,801.1197,801.9101,800.7936,801.9101,1627.0
2023-11-22 12:00:00,811.59,812.09,811.59,812.09,727.0,801.9101,802.4042,801.9101,802.4042,727.0
2023-11-22 12:10:00,812.09,812.09,810.98,811.48,900.0,802.4042,802.4042,801.3074,801.8014,900.0
2023-11-22 12:20:00,811.03,811.03,810.09,810.09,576.0,801.3568,801.3568,800.428,800.428,576.0
2023-11-22 12:30:00,810.09,810.09,809.06,809.97,500.0,800.428,800.428,799.4103,800.3095,500.0
2023-11-22 12:40:00,809.78,809.83,809.77,809.83,300.0,800.1217,800.1711,800.1118,800.1711,300.0
2023-11-22 12:50:00,809.38,810.63,809.38,810.63,700.0,799.7265,800.9616,799.7265,800.9616,700.0
2023-11-22 13:00:00,810.9,810.91,810.9,810.9,233.0,801.2284,801.2382,801.2284,801.2284,233.0
2023-11-22 13:10:00,811.44,811.7,810.95,810.95,1364.0,801.7619,802.0188,801.2778,801.2778,1364.0
2023-11-22 13:20:00,811.6,811.9,811.6,811.89,400.0,801.92,802.2164,801.92,802.2066,400.0
2023-11-22 13:30:00,811.45,811.81,811.41,811.41,400.0,801.7718,802.1275,801.7323,801.7323,400.0
2023-11-22 13:40:00,811.47,811.77,810.76,811.28,1300.0,801.7916,802.088,801.09,801.6038,1300.0
2023-11-22 13:50:00,810.61,811.65,810.35,811.13,3752.0,800.9418,801.9694,800.6849,801.4556,3752.0
2023-11-22 14:00:00,811.13,811.13,811.13,811.13,0.0,801.4556,801.4556,801.4556,801.4556,0.0
2023-11-22 14:10:00,810.96,811.46,810.86,811.46,700.0,801.2876,801.7817,801.1888,801.7817,700.0
2023-11-22 14:20:00,811.46,811.59,810.99,811.58,417.0,801.7817,801.9101,801.3173,801.9003,417.0
2023-11-22 14:30:00,811.46,811.46,809.98,809.98,700.0,801.7817,801.7817,800.3193,800.3193,700.0
2023-11-22 14:40:00,809.83,809.98,809.83,809.98,200.0,800.1711,800.3193,800.1711,800.3193,200.0
2023-11-22 14:50:00,810.24,811.37,810.24,811.37,800.0,800.5762,801.6928,800.5762,801.6928,800.0
2023-11-22 15:00:00,810.22,810.38,810.22,810.38,1900.0,800.5565,800.7146,800.5565,800.7146,1900.0
2023-11-22 15:10:00,810.54,810.54,810.54,810.54,100.0,800.8727,800.8727,800.8727,800.8727,100.0
2023-11-22 15:20:00,810.86,810.86,810.01,810.17,400.0,801.1888,801.1888,800.349,800.5071,400.0
2023-11-22 15:30:00,809.94,810.6,809.94,810.43,1538.0,800.2798,800.9319,800.2798,800.764,1538.0
2023-11-22 15:40:00,810.72,810.72,810.0,810.21,900.0,801.0505,801.0505,800.3391,800.5466,900.0
2023-11-22 15:50:00,810.25,810.26,808.89,809.31,9761.0,800.5861,800.596,799.2423,799.6573,9761.0
2023-11-24 09:30:00,811.86,812.49,807.83,809.35,2959.0,802.1769,802.7994,798.195,799.6969,2959.0
2023-11-24 09:40:00,809.51,810.96,806.55,807.46,4100.0,799.8549,801.2876,796.9302,797.8294,4100.0
2023-11-24 09:50:00,807.52,811.36,807.49,807.49,2557.0,797.8887,801.6829,797.859,797.859,2557.0
2023-11-24 10:00:00,807.84,813.22,807.84,813.22,1677.0,798.2049,803.5207,798.2049,803.5207,1677.0
2023-11-24 10:10:00,813.22,813.22,811.62,811.62,600.0,803.5207,803.5207,801.9398,801.9398,600.0
2023-11-24 10:20:00,812.59,813.86,812.25,813.35,2970.0,802.8982,804.1531,802.5623,803.6491,2970.0
2023-11-24 10:30:00,813.38,813.67,812.28,812.28,1901.0,803.6788,803.9653,802.5919,802.5919,1901.0
2023-11-24 10:40:00,812.47,812.72,812.31,812.36,1260.0,802.7796,803.0267,802.6215,802.671,1260.0
2023-11-24 10:50:00,811.96,812.8,811.96,812.59,4864.0,802.2757,803.1057,802.2757,802.8982,4864.0
2023-11-24 11:00:00,812.57,812.59,810.93,812.02,2476.0,802.8784,802.8982,801.258,802.335,2476.0
2023-11-24 11:10:00,812.02,812.02,812.02,812.02,475.0,802.335,802.335,802.335,802.335,475.0
2023-11-24 11:20:00,812.31,812.93,811.95,812.75,920.0,802.6215,803.2342,802.2658,803.0563,920.0
2023-11-24 11:30:00,812.75,812.75,811.47,812.08,742.0,803.0563,803.0563,801.7916,802.3943,742.0
2023-11-24 11:40:00,812.08,812.08,811.3,811.72,400.0,802.3943,802.3943,801.6236,802.0386,400.0
2023-11-24 11:50:00,811.72,813.18,811.72,812.91,500.0,802.0386,803.4812,802.0386,803.2144,500.0
2023-11-24 12:00:00,813.38,813.38,813.38,813.38,400.0,803.6788,803.6788,803.6788,803.6788,400.0
2023-11-24 12:10:00,813.21,813.21,812.46,812.48,800.0,803.5108,803.5108,802.7698,802.7895,800.0
2023-11-24 12:20:00,812.28,812.28,811.26,811.26,400.0,802.5919,802.5919,801.5841,801.5841,400.0
2023-11-24 12:30:00,811.26,811.41,811.26,811.41,200.0,801.5841,801.7323,801.5841,801.7323,200.0
2023-11-24 12:40:00,811.65,812.14,811.63,811.87,916.0,801.9694,802.4536,801.9497,802.1868,916.0
2023-11-24 12:50:00,811.64,811.73,811.27,811.44,1528.0,801.9595,802.0485,801.594,801.7619,1528.0
2023-11-27 09:30:00,808.93,811.05,808.7,809.75,3012.0,799.2819,801.3766,799.0546,800.0921,3012.0
2023-11-27 09:40:00,811.08,811.08,809.55,810.3,400.0,801.4062,801.4062,799.8945,800.6355,400.0
2023-11-27 09:50:00,809.57,810.31,809.36,809.36,1416.0,799.9142,800.6454,799.7067,799.7067,1416.0
2023-11-27 10:00:00,809.36,809.36,807.83,809.15,2650.0,799.7067,799.7067,798.195,799.4992,2650.0
2023-11-27 10:10:00,808.97,809.14,808.97,809.14,307.0,799.3214,799.4894,799.3214,799.4894,307.0
2023-11-27 10:20:00,809.67,809.67,809.4,809.4,200.0,800.013,800.013,799.7463,799.7463,200.0
2023-11-27 10:30:00,810.4,811.61,810.29,811.5,1200.0,800.7343,801.9299,800.6256,801.8212,1200.0
2023-11-27 10:40:00,811.5,811.5,811.46,811.46,200.0,801.8212,801.8212,801.7817,801.7817,200.0
2023-11-27 10:50:00,811.46,811.92,810.99,811.48,1802.0,801.7817,802.2362,801.3173,801.8014,1802.0
2023-11-27 11:00:00,810.89,812.22,810.89,812.22,1452.0,801.2185,802.5326,801.2185,802.5326,1452.0
2023-11-27 11:10:00,812.69,812.99,812.69,812.99,400.0,802.997,803.2934,802.997,803.2934,400.0
2023-11-27 11:20:00,813.44,814.25,813.03,814.0,1885.0,803.7381,804.5384,803.333,804.2914,1885.0
2023-11-27 11:30:00,814.13,814.5,813.32,813.32,3351.0,804.4198,804.7854,803.6195,803.6195,3351.0
2023-11-27 11:40:00,813.32,813.32,812.78,813.21,300.0,803.6195,803.6195,803.0859,803.5108,300.0
2023-11-27 11:50:00,813.89,815.04,813.72,814.47,2153.0,804.1827,805.319,804.0147,804.7558,2153.0
2023-11-27 12:00:00,814.44,814.86,814.34,814.81,1100.0,804.7261,805.1411,804.6273,805.0917,1100.0
2023-11-27 12:10:00,814.57,814.81,814.29,814.5,1261.0,804.8546,805.0917,804.5779,804.7854,1261.0
2023-11-27 12:20:00,814.52,814.62,813.74,813.75,2451.0,804.8052,804.904,804.0345,804.0444,2451.0
2023-11-27 12:30:00,813.9,814.53,813.7,814.23,938.0,804.1926,804.8151,803.995,804.5186,938.0
2023-11-27 12:40:00,815.13,815.36,815.01,815.3,500.0,805.4079,805.6352,805.2893,805.5759,500.0
2023-11-27 12:50:00,815.0,815.52,814.91,815.19,1701.0,805.2795,805.7933,805.1905,805.4672,1701.0
2023-11-27 13:00:00,814.88,814.94,814.48,814.48,800.0,805.1609,805.2202,804.7657,804.7657,800.0
2023-11-27 13:10:00,814.76,815.08,814.12,814.13,1935.0,805.0423,805.3585,804.41,804.4198,1935.0
2023-11-27 13:20:00,814.63,814.63,814.59,814.59,500.0,804.9139,804.9139,804.8744,804.8744,500.0
2023-11-27 13:30:00,815.12,815.13,814.45,814.84,1520.0,805.398,805.4079,804.736,805.1214,1520.0
2023-11-27 13:40:00,814.59,814.79,814.1,814.1,1591.0,804.8744,805.072,804.3902,804.3902,1591.0
2023-11-27 13:50:00,813.92,814.12,813.54,814.02,966.0,804.2123,804.41,803.8369,804.3112,966.0
2023-11-27 14:00:00,813.6,814.41,813.59,813.93,1200.0,803.8962,804.6965,803.8863,804.2222,1200.0
2023-11-27 14:10:00,814.11,814.21,813.89,814.21,1020.0,804.4001,804.4989,804.1827,804.4989,1020.0
2023-11-27 14:20:00,813.9,814.01,813.55,813.86,1358.0,804.1926,804.3013,803.8468,804.1531,1358.0
2023-11-27 14:30:00,813.86,814.05,813.54,813.72,1807.0,804.1531,804.3408,803.8369,804.0147,1807.0
2023-11-27 14:40:00,813.54,813.7,812.38,812.38,2104.0,803.8369,803.995,802.6907,802.6907,2104.0
2023-11-27 14:50:00,812.41,813.22,812.4,813.04,1300.0,802.7204,803.5207,802.7105,803.3428,1300.0
2023-11-27 15:00:00,813.25,813.25,811.0,811.5,5450.0,803.5503,803.5503,801.3272,801.8212,5450.0
2023-11-27 15:10:00,811.2,811.84,811.2,811.6,2303.0,801.5248,802.1572,801.5248,801.92,2303.0
2023-11-27 15:20:00,811.62,813.18,811.61,813.04,2205.0,801.9398,803.4812,801.9299,803.3428,2205.0
2023-11-27 15:30:00,813.1,813.1,811.15,811.8,8222.0,803.4021,803.4021,801.4754,802.1176,8222.0
2023-11-27 15:40:00,811.44,811.82,811.01,811.01,3966.0,801.7619,802.1374,801.3371,801.3371,3966.0
2023-11-27 15:50:00,811.53,811.82,810.06,810.86,17461.0,801.8509,802.1374,800.3984,801.1888,17461.0
2023-11-28 09:30:00,807.72,808.83,807.72,808.83,1783.0,798.0863,799.1831,798.0863,799.1831,1783.0
2023-11-28 09:40:00,808.83,809.67,807.65,809.28,1799.0,799.1831,800.013,798.0171,799.6277,1799.0
2023-11-28 09:50:00,807.88,809.02,807.76,808.52,4650.0,798.2444,799.3708,798.1258,798.8768,4650.0
2023-11-28 10:00:00,808.97,810.93,807.32,810.45,1966.0,799.3214,801.258,797.6911,800.7837,1966.0
2023-11-28 10:10:00,809.29,810.65,809.29,810.65,400.0,799.6376,800.9813,799.6376,800.9813,400.0
2023-11-28 10:20:00,811.54,811.54,811.06,811.06,200.0,801.8607,801.8607,801.3865,801.3865,200.0
2023-11-28 10:30:00,810.93,811.5,810.18,810.98,2183.0,801.258,801.8212,800.517,801.3074,2183.0
2023-11-28 10:40:00,811.65,814.53,811.19,813.1,12570.0,801.9694,804.8151,801.5149,803.4021,12570.0
2023-11-28 10:50:00,813.16,813.16,811.25,811.25,930.0,803.4614,803.4614,801.5742,801.5742,930.0
2023-11-28 11:00:00,809.0,810.16,809.0,810.16,500.0,799.351,800.4972,799.351,800.4972,500.0
2023-11-28 11:10:00,808.8,808.8,808.78,808.78,200.0,799.1534,799.1534,799.1337,799.1337,200.0
2023-11-28 11:20:00,807.66,808.0,806.04,806.08,3250.0,798.027,798.363,796.4263,796.4659,3250.0
2023-11-28 11:30:00,806.12,806.63,804.78,805.43,3711.0,796.5054,797.0093,795.1814,795.8236,3711.0
2023-11-28 11:40:00,804.29,804.29,802.19,802.19,1000.0,794.6972,794.6972,792.6222,792.6222,1000.0
2023-11-28 11:50:00,803.37,803.37,799.03,799.04,3201.0,793.7882,793.7882,789.4999,789.5098,3201.0
2023-11-28 12:00:00,799.65,801.01,797.48,797.48,3538.0,790.1125,791.4563,787.9684,787.9684,3538.0
2023-11-28 12:10:00,797.35,798.4,796.6,796.61,2470.0,787.84,788.8775,787.0989,787.1088,2470.0
2023-11-28 12:20:00,795.51,795.51,782.5,783.42,8379.0,786.0219,786.0219,773.1671,774.0761,8379.0
2023-11-28 12:30:00,783.17,786.46,782.07,783.79,8172.0,773.8291,777.0799,772.7422,774.4417,8172.0
2023-11-28 12:40:00,784.53,786.06,784.53,786.06,1500.0,775.1729,776.6846,775.1729,776.6846,1500.0
2023-11-28 12:50:00,784.75,786.16,784.75,785.58,702.0,775.3903,776.7834,775.3903,776.2104,702.0
2023-11-28 13:00:00,784.03,784.03,782.04,782.74,1560.0,774.6788,774.6788,772.7126,773.4042,1560.0
2023-11-28 13:10:00,781.12,781.74,779.23,781.7,2430.0,771.8036,772.4162,769.9361,772.3766,2430.0
2023-11-28 13:20:00,780.44,782.42,780.44,782.12,3723.0,771.1317,773.088,771.1317,772.7916,3723.0
2023-11-28 13:30:00,783.32,784.3,783.26,784.11,1209.0,773.9773,774.9456,773.918,774.7579,1209.0
2023-11-28 13:40:00,784.39,784.39,783.21,783.21,2015.0,775.0346,775.0346,773.8686,773.8686,2015.0
2023-11-28 13:50:00,782.35,782.35,779.9,780.24,2137.0,773.0189,773.0189,770.5981,770.934,2137.0
2023-11-28 14:00:00,780.57,780.57,776.95,777.8,2577.0,771.2601,771.2601,767.6833,768.5232,2577.0
2023-11-28 14:10:00,777.69,778.06,775.29,775.92,1900.0,768.4145,768.78,766.0431,766.6656,1900.0
2023-11-28 14:20:00,776.31,777.31,775.39,775.66,1013.0,767.0509,768.039,766.1419,766.4087,1013.0
2023-11-28 14:30:00,775.98,777.43,775.26,777.43,2530.0,766.7249,768.1576,766.0134,768.1576,2530.0
2023-11-28 14:40:00,777.24,777.75,775.94,775.94,1423.0,767.9698,768.4737,766.6853,766.6853,1423.0
2023-11-28 14:50:00,776.39,777.6,776.39,777.47,3444.0,767.13,768.3255,767.13,768.1971,3444.0
2023-11-28 15:00:00,777.27,777.3,776.39,776.77,1248.0,767.9995,768.0291,767.13,767.5054,1248.0
2023-11-28 15:10:00,776.46,776.86,775.74,775.8,16263.0,767.1991,767.5944,766.4877,766.547,16263.0
2023-11-28 15:20:00,775.0,775.08,774.24,774.41,5367.0,765.7565,765.8356,765.0056,765.1736,5367.0
2023-11-28 15:30:00,774.55,775.25,774.4,774.84,11498.0,765.3119,766.0036,765.1637,765.5985,11498.0
2023-11-28 15:40:00,774.6,775.08,773.53,775.02,6046.0,765.3613,765.8356,764.3041,765.7763,6046.0
2023-11-28 15:50:00,775.44,775.54,773.65,775.52,28121.0,766.1913,766.2901,764.4226,766.2703,28121.0
2023-11-29 09:30:00,780.07,780.31,777.66,777.76,4557.0,770.7661,771.0032,768.3848,768.4836,4557.0
2023-11-29 09:40:00,777.68,779.77,777.15,778.83,2304.0,768.4046,770.4697,767.8809,769.5409,2304.0
2023-11-29 09:50:00,779.37,779.55,777.59,778.16,680.0,770.0744,770.2523,768.3157,768.8789,680.0
2023-11-29 10:00:00,779.08,779.35,776.59,776.62,2451.0,769.7879,770.0547,767.3276,767.3572,2451.0
2023-11-29 10:10:00,776.25,777.97,775.7,775.7,2365.0,766.9916,768.6911,766.4482,766.4482,2365.0
2023-11-29 10:20:00,775.67,775.67,772.4,772.75,5201.0,766.4186,766.4186,763.1876,763.5334,5201.0
2023-11-29 10:30:00,772.83,774.54,772.65,774.53,2000.0,763.6124,765.302,763.4346,765.2922,2000.0
2023-11-29 10:40:00,773.54,774.04,772.44,774.04,1697.0,764.314,764.808,763.2271,764.808,1697.0
2023-11-29 10:50:00,774.99,774.99,773.54,773.54,989.0,765.7467,765.7467,764.314,764.314,989.0
2023-11-29 11:00:00,773.33,773.75,772.89,773.0,400.0,764.1065,764.5215,763.6717,763.7804,400.0
2023-11-29 11:10:00,772.87,773.22,772.25,772.25,762.0,763.652,763.9978,763.0393,763.0393,762.0
2023-11-29 11:20:00,772.13,773.69,772.12,773.69,500.0,762.9208,764.4622,762.9109,764.4622,500.0
2023-11-29 11:30:00,773.78,774.46,773.44,773.72,2573.0,764.5511,765.223,764.2152,764.4918,2573.0
2023-11-29 11:40:00,775.06,775.56,774.38,775.56,829.0,765.8158,766.3099,765.1439,766.3099,829.0
2023-11-29 11:50:00,775.89,777.4,775.74,776.74,1900.0,766.6359,768.1279,766.4877,767.4758,1900.0
2023-11-29 12:00:00,776.77,776.77,776.44,776.44,304.0,767.5054,767.5054,767.1794,767.1794,304.0
2023-11-29 12:10:00,776.47,776.47,776.47,776.47,100.0,767.209,767.209,767.209,767.209,100.0
2023-11-29 12:20:00,776.75,777.5,776.75,777.5,700.0,767.4857,768.2267,767.4857,768.2267,700.0
2023-11-29 12:30:00,777.19,777.55,777.05,777.15,1232.0,767.9204,768.2761,767.7821,767.8809,1232.0
2023-11-29 12:40:00,776.83,777.2,776.49,776.73,1063.0,767.5647,767.9303,767.2288,767.4659,1063.0
2023-11-29 12:50:00,777.1,777.33,776.18,776.64,2459.0,767.8315,768.0588,766.9225,767.377,2459.0
2023-11-29 13:00:00,776.18,776.37,775.83,776.34,1216.0,766.9225,767.1102,766.5766,767.0806,1216.0
2023-11-29 13:10:00,776.59,777.32,776.59,777.32,601.0,767.3276,768.0489,767.3276,768.0489,601.0
2023-11-29 13:20:00,778.34,779.37,778.34,779.07,700.0,769.0567,770.0744,769.0567,769.778,700.0
2023-11-29 13:30:00,778.71,779.09,778.54,778.98,2580.0,769.4223,769.7978,769.2543,769.6891,2580.0
2023-11-29 13:40:00,778.98,778.98,778.98,778.98,0.0,769.6891,769.6891,769.6891,769.6891,0.0
2023-11-29 13:50:00,778.67,778.8,778.16,778.23,1308.0,769.3828,769.5112,768.8789,768.948,1308.0
2023-11-29 14:00:00,778.07,778.81,778.07,778.37,1231.0,768.7899,769.5211,768.7899,769.0864,1231.0
2023-11-29 14:10:00,778.41,778.55,778.07,778.07,600.0,769.1259,769.2642,768.7899,768.7899,600.0
2023-11-29 14:20:00,777.98,778.12,776.91,776.92,4499.0,768.701,768.8393,767.6438,767.6536,4499.0
2023-11-29 14:30:00,776.9,776.9,776.0,776.49,2417.0,767.6339,767.6339,766.7446,767.2288,2417.0
2023-11-29 14:40:00,776.38,776.69,776.38,776.61,640.0,767.1201,767.4264,767.1201,767.3473,640.0
2023-11-29 14:50:00,776.46,776.63,776.32,776.32,1203.0,767.1991,767.3671,767.0608,767.0608,1203.0
2023-11-29 15:00:00,777.0,777.11,776.31,776.8,4221.0,767.7327,767.8414,767.0509,767.5351,4221.0
2023-11-29 15:10:00,776.8,776.8,776.0,776.47,2469.0,767.5351,767.5351,766.7446,767.209,2469.0
2023-11-29 15:20:00,776.35,777.4,776.3,776.92,2625.0,767.0904,768.1279,767.041,767.6536,2625.0
2023-11-29 15:30:00,776.64,777.01,775.94,776.09,4287.0,767.377,767.7426,766.6853,766.8335,4287.0
2023-11-29 15:40:00,775.94,777.33,775.94,776.34,3976.0,766.6853,768.0588,766.6853,767.0806,3976.0
2023-11-29 15:50:00,776.27,777.11,775.34,776.2,25278.0,767.0114,767.8414,766.0925,766.9422,25278.0
2023-11-30 09:30:00,777.46,777.46,775.0,775.0,3200.0,768.1872,768.1872,765.7565,765.7565,3200.0
2023-11-30 09:40:00,777.45,777.84,775.52,777.83,1248.0,768.1773,768.5627,766.2703,768.5528,1248.0
2023-11-30 09:50:00,778.02,782.12,778.02,782.1,1583.0,768.7405,772.7916,768.7405,772.7719,1583.0
2023-11-30 10:00:00,782.12,783.45,781.52,781.9,1664.0,772.7916,774.1058,772.1988,772.5742,1664.0
2023-11-30 10:10:00,783.45,784.96,782.19,784.96,1299.0,774.1058,775.5978,772.8608,775.5978,1299.0
2023-11-30 10:20:00,784.96,784.96,784.96,784.96,0.0,775.5978,775.5978,775.5978,775.5978,0.0
2023-11-30 10:30:00,785.81,785.81,784.34,784.34,2345.0,776.4376,776.4376,774.9851,774.9851,2345.0
2023-11-30 10:40:00,785.15,785.39,784.4,784.4,700.0,775.7855,776.0226,775.0444,775.0444,700.0
2023-11-30 10:50:00,784.92,785.66,784.25,785.66,759.0,775.5582,776.2894,774.8962,776.2894,759.0
2023-11-30 11:00:00,785.64,785.64,785.04,785.15,400.0,776.2696,776.2696,775.6768,775.7855,400.0
2023-11-30 11:10:00,785.26,785.29,784.37,784.4,600.0,775.8942,775.9238,775.0148,775.0444,600.0
2023-11-30 11:20:00,783.39,783.39,783.0,783.0,757.0,774.0465,774.0465,773.6611,773.6611,757.0
2023-11-30 11:30:00,782.79,782.8,781.72,781.76,400.0,773.4536,773.4635,772.3964,772.4359,400.0
2023-11-30 11:40:00,780.75,780.75,780.24,780.24,300.0,771.438,771.438,770.934,770.934,300.0
2023-11-30 11:50:00,779.29,779.82,778.25,778.25,1665.0,769.9954,770.5191,768.9678,768.9678,1665.0
2023-11-30 12:00:00,778.59,781.77,778.36,781.77,1994.0,769.3037,772.4458,769.0765,772.4458,1994.0
2023-11-30 12:10:00,781.95,781.95,781.38,781.38,865.0,772.6237,772.6237,772.0605,772.0605,865.0
2023-11-30 12:20:00,780.9,781.1,780.77,781.1,503.0,771.5862,771.7838,771.4577,771.7838,503.0
2023-11-30 12:30:00,780.68,780.69,779.74,780.51,346.0,771.3688,771.3787,770.44,771.2008,346.0
2023-11-30 12:40:00,780.51,780.51,780.51,780.51,0.0,771.2008,771.2008,771.2008,771.2008,0.0
2023-11-30 12:50:00,780.51,780.51,780.51,780.51,0.0,771.2008,771.2008,771.2008,771.2008,0.0
2023-11-30 13:00:00,781.87,782.17,781.75,781.77,907.0,772.5446,772.841,772.426,772.4458,907.0
2023-11-30 13:10:00,781.95,783.09,781.86,783.09,1007.0,772.6237,773.7501,772.5347,773.7501,1007.0
2023-11-30 13:20:00,783.19,783.19,783.0,783.0,250.0,773.8489,773.8489,773.6611,773.6611,250.0
2023-11-30 13:30:00,783.0,783.41,782.68,783.02,483.0,773.6611,774.0662,773.3449,773.6809,483.0
2023-11-30 13:40:00,783.55,783.65,783.55,783.64,200.0,774.2046,774.3034,774.2046,774.2935,200.0
2023-11-30 13:50:00,783.67,783.68,783.04,783.05,630.0,774.3231,774.333,773.7007,773.7105,630.0
2023-11-30 14:00:00,783.52,784.29,783.28,783.46,1469.0,774.1749,774.9357,773.9378,774.1156,1469.0
2023-11-30 14:10:00,784.0,784.39,783.94,783.94,513.0,774.6492,775.0346,774.5899,774.5899,513.0
2023-11-30 14:20:00,783.85,783.85,783.85,783.85,100.0,774.501,774.501,774.501,774.501,100.0
2023-11-30 14:30:00,783.36,783.52,782.92,782.93,3416.0,774.0168,774.1749,773.5821,773.592,3416.0
2023-11-30 14:40:00,783.42,783.57,783.0,783.0,1206.0,774.0761,774.2243,773.6611,773.6611,1206.0
2023-11-30 14:50:00,783.01,783.04,782.68,783.04,800.0,773.671,773.7007,773.3449,773.7007,800.0
2023-11-30 15:00:00,782.86,783.02,782.26,782.26,627.0,773.5228,773.6809,772.93,772.93,627.0
2023-11-30 15:10:00,782.3,782.3,781.88,781.99,1821.0,772.9695,772.9695,772.5545,772.6632,1821.0
2023-11-30 15:20:00,781.37,781.87,781.01,781.63,2510.0,772.0506,772.5446,771.6949,772.3075,2510.0
2023-11-30 15:30:00,781.58,781.95,781.58,781.95,3102.0,772.2581,772.6237,772.2581,772.6237,3102.0
2023-11-30 15:40:00,782.6,783.99,782.6,783.73,1216.0,773.2659,774.6393,773.2659,774.3824,1216.0
2023-11-30 15:50:00,782.36,786.53,781.59,786.38,13266.0,773.0288,777.149,772.2679,777.0008,13266.0
2023-12-01 09:30:00,785.85,785.85,785.05,785.06,3010.0,776.4771,776.4771,775.6867,775.6966,3010.0
2023-12-01 09:40:00,788.74,789.95,788.74,789.09,474.0,779.3327,780.5282,779.3327,779.6785,474.0
2023-12-01 09:50:00,789.31,789.31,788.37,788.37,422.0,779.8959,779.8959,778.9671,778.9671,422.0
2023-12-01 10:00:00,791.04,792.84,791.04,791.73,1013.0,781.6052,783.3838,781.6052,782.287,1013.0
2023-12-01 10:10:00,791.72,792.57,791.72,792.57,405.0,782.2771,783.117,782.2771,783.117,405.0
2023-12-01 10:20:00,792.49,793.85,792.49,793.48,1300.0,783.0379,784.3817,783.0379,784.0161,1300.0
2023-12-01 10:30:00,792.89,793.6,792.07,793.6,1591.0,783.4332,784.1347,782.623,784.1347,1591.0
2023-12-01 10:40:00,794.21,795.44,793.67,795.44,704.0,784.7374,785.9528,784.2039,785.9528,704.0
2023-12-01 10:50:00,795.32,797.73,794.82,797.22,601.0,785.8342,788.2154,785.3402,787.7115,601.0
2023-12-01 11:00:00,795.14,796.22,795.14,796.03,1000.0,785.6563,786.7235,785.6563,786.5357,1000.0
2023-12-01 11:10:00,796.71,797.7,796.3,797.7,419.0,787.2076,788.1858,786.8025,788.1858,419.0
2023-12-01 11:20:00,795.97,796.46,795.38,796.46,507.0,786.4764,786.9606,785.8935,786.9606,507.0
2023-12-01 11:30:00,795.88,799.07,795.87,799.07,2096.0,786.3875,789.5395,786.3776,789.5395,2096.0
2023-12-01 11:40:00,798.62,799.54,798.04,799.54,2257.0,789.0948,790.0039,788.5217,790.0039,2257.0
2023-12-01 11:50:00,800.0,803.28,800.0,802.14,2518.0,790.4584,793.6992,790.4584,792.5728,2518.0
2023-12-01 12:00:00,801.19,802.46,801.19,802.44,400.0,791.6342,792.889,791.6342,792.8693,400.0
2023-12-01 12:10:00,802.21,802.73,801.33,801.35,2366.0,792.642,793.1558,791.7725,791.7923,2366.0
2023-12-01 12:20:00,800.52,801.29,800.49,801.29,1301.0,790.9722,791.733,790.9425,791.733,1301.0
2023-12-01 12:30:00,800.78,801.04,800.55,800.6,950.0,791.2291,791.486,791.0018,791.0512,950.0
2023-12-01 12:40:00,800.6,800.89,799.53,800.89,1551.0,791.0512,791.3378,789.994,791.3378,1551.0
2023-12-01 12:50:00,800.63,800.85,800.46,800.85,300.0,791.0809,791.2982,790.9129,791.2982,300.0
2023-12-01 13:00:00,801.28,802.99,801.24,802.11,2364.0,791.7231,793.4127,791.6836,792.5432,2364.0
2023-12-01 13:10:00,801.88,801.88,800.89,800.89,1348.0,792.3159,792.3159,791.3378,791.3378,1348.0
2023-12-01 13:20:00,801.18,801.31,800.34,800.38,2601.0,791.6243,791.7527,790.7943,790.8338,2601.0
2023-12-01 13:30:00,800.07,800.08,798.51,798.51,800.0,790.5275,790.5374,788.9861,788.9861,800.0
2023-12-01 13:40:00,798.48,798.97,798.44,798.69,2291.0,788.9565,789.4407,788.917,789.164,2291.0
2023-12-01 13:50:00,799.0,799.02,798.26,798.5,1400.0,789.4703,789.4901,788.7391,788.9763,1400.0
2023-12-01 14:00:00,798.74,799.34,798.5,799.34,2500.0,789.2134,789.8062,788.9763,789.8062,2500.0
2023-12-01 14:10:00,799.45,801.81,799.18,801.81,3000.0,789.9149,792.2468,789.6482,792.2468,3000.0
2023-12-01 14:20:00,801.45,801.8,801.08,801.36,1678.0,791.8911,792.2369,791.5255,791.8021,1678.0
2023-12-01 14:30:00,801.79,802.2,801.55,802.19,1502.0,792.227,792.6321,791.9899,792.6222,1502.0
2023-12-01 14:40:00,802.14,802.53,801.42,802.21,2323.0,792.5728,792.9582,791.8614,792.642,2323.0
2023-12-01 14:50:00,803.42,804.59,803.42,803.76,1560.0,793.8376,794.9936,793.8376,794.1735,1560.0
2023-12-01 15:00:00,804.15,804.16,802.71,802.84,1644.0,794.5589,794.5688,793.136,793.2645,1644.0
2023-12-01 15:10:00,802.71,803.34,801.68,801.68,1700.0,793.136,793.7585,792.1183,792.1183,1700.0
2023-12-01 15:20:00,802.27,803.51,802.27,803.19,1101.0,792.7013,793.9265,792.7013,793.6103,1101.0
2023-12-01 15:30:00,802.89,802.89,800.81,801.41,3222.0,793.3139,793.3139,791.2587,791.8516,3222.0
2023-12-01 15:40:00,801.1,803.66,801.1,803.21,4931.0,791.5453,794.0747,791.5453,793.6301,4931.0
2023-12-01 15:50:00,803.58,804.47,802.48,803.61,23914.0,793.9957,794.8751,792.9088,794.0253,23914.0
2023-12-04 09:30:00,796.02,803.58,796.02,803.58,2652.0,786.5258,793.9957,786.5258,793.9957,2652.0
2023-12-04 09:40:00,803.29,803.58,801.72,803.58,698.0,793.7091,793.9957,792.1579,793.9957,698.0
2023-12-04 09:50:00,803.84,803.84,801.62,801.63,707.0,794.2526,794.2526,792.059,792.0689,707.0
2023-12-04 10:00:00,801.79,804.44,799.02,804.44,1306.0,792.227,794.8454,789.4901,794.8454,1306.0
2023-12-04 10:10:00,805.14,805.37,804.61,804.67,500.0,795.5371,795.7643,795.0134,795.0727,500.0
2023-12-04 10:20:00,806.64,806.64,802.78,802.78,624.0,797.0192,797.0192,793.2052,793.2052,624.0
2023-12-04 10:30:00,803.32,803.56,803.07,803.11,700.0,793.7388,793.9759,793.4918,793.5313,700.0
2023-12-04 10:40:00,801.88,801.88,800.25,800.25,200.0,792.3159,792.3159,790.7054,790.7054,200.0
2023-12-04 10:50:00,800.25,800.25,798.61,799.03,402.0,790.7054,790.7054,789.0849,789.4999,402.0
2023-12-04 11:00:00,798.98,798.98,797.02,798.3,500.0,789.4505,789.4505,787.5139,788.7786,500.0
2023-12-04 11:10:00,798.54,798.55,798.54,798.54,100.0,789.0158,789.0257,789.0158,789.0158,100.0
2023-12-04 11:20:00,798.34,798.37,798.1,798.37,400.0,788.8182,788.8478,788.581,788.8478,400.0
2023-12-04 11:30:00,799.08,799.18,799.08,799.18,401.0,789.5493,789.6482,789.5493,789.6482,401.0
2023-12-04 11:40:00,799.18,799.18,798.5,798.5,310.0,789.6482,789.6482,788.9763,788.9763,310.0
2023-12-04 11:50:00,798.17,799.88,798.17,799.55,805.0,788.6502,790.3398,788.6502,790.0137,805.0
2023-12-04 12:00:00,799.31,799.63,799.2,799.63,800.0,789.7766,790.0928,789.6679,790.0928,800.0
2023-12-04 12:10:00,800.04,802.67,800.01,802.67,829.0,790.4979,793.0965,790.4683,793.0965,829.0
2023-12-04 12:20:00,802.55,803.22,801.5,803.22,784.0,792.978,793.64,791.9405,793.64,784.0
2023-12-04 12:30:00,802.68,802.68,802.67,802.68,361.0,793.1064,793.1064,793.0965,793.1064,361.0
2023-12-04 12:40:00,804.75,804.88,804.0,804.0,608.0,795.1517,795.2802,794.4107,794.4107,608.0
2023-12-04 12:50:00,804.0,804.0,802.89,803.63,601.0,794.4107,794.4107,793.3139,794.0451,601.0
2023-12-04 13:00:00,803.63,803.63,802.32,802.74,400.0,794.0451,794.0451,792.7507,793.1657,400.0
2023-12-04 13:10:00,802.54,802.54,802.54,802.54,200.0,792.9681,792.9681,792.9681,792.9681,200.0
2023-12-04 13:20:00,802.2,802.2,802.2,802.2,100.0,792.6321,792.6321,792.6321,792.6321,100.0
2023-12-04 13:30:00,801.23,801.82,800.8,801.82,1413.0,791.6737,792.2567,791.2488,792.2567,1413.0
2023-12-04 13:40:00,801.82,801.82,801.82,801.82,0.0,792.2567,792.2567,792.2567,792.2567,0.0
2023-12-04 13:50:00,801.25,801.25,799.76,799.76,500.0,791.6935,791.6935,790.2212,790.2212,500.0
2023-12-04 14:00:00,799.99,800.04,799.18,799.18,816.0,790.4485,790.4979,789.6482,789.6482,816.0
2023-12-04 14:10:00,800.85,801.23,800.85,801.11,500.0,791.2982,791.6737,791.2982,791.5551,500.0
2023-12-04 14:20:00,800.48,800.48,799.3,799.37,1112.0,790.9326,790.9326,789.7667,789.8359,1112.0
2023-12-04 14:30:00,799.3,800.24,799.3,800.16,728.0,789.7667,790.6955,789.7667,790.6165,728.0
2023-12-04 14:40:00,800.16,800.48,800.16,800.48,532.0,790.6165,790.9326,790.6165,790.9326,532.0
2023-12-04 14:50:00,800.3,800.94,800.08,800.2,929.0,790.7548,791.3872,790.5374,790.656,929.0
2023-12-04 15:00:00,799.6,799.6,799.02,799.02,920.0,790.0631,790.0631,789.4901,789.4901,920.0
2023-12-04 15:10:00,798.71,799.35,798.71,799.35,712.0,789.1838,789.8161,789.1838,789.8161,712.0
2023-12-04 15:20:00,798.84,798.84,796.89,797.59,501.0,789.3122,789.3122,787.3855,788.0771,501.0
2023-12-04 15:30:00,797.96,797.98,797.57,797.8,806.0,788.4427,788.4625,788.0574,788.2846,806.0
2023-12-04 15:40:00,797.83,799.26,797.83,799.25,1318.0,788.3143,789.7272,788.3143,789.7173,1318.0
2023-12-04 15:50:00,799.92,802.57,799.91,801.41,7813.0,790.3793,792.9977,790.3694,791.8516,7813.0
2023-12-05 09:30:00,800.0,800.0,797.0,797.0,2147.0,790.4584,790.4584,787.4942,787.4942,2147.0
2023-12-05 09:40:00,800.28,800.28,798.04,798.63,801.0,790.735,790.735,788.5217,789.1047,801.0
2023-12-05 09:50:00,799.0,799.0,797.0,797.0,600.0,789.4703,789.4703,787.4942,787.4942,600.0
2023-12-05 10:00:00,799.94,799.94,799.94,799.94,100.0,790.3991,790.3991,790.3991,790.3991,100.0
2023-12-05 10:10:00,798.27,798.27,797.91,797.91,300.0,788.749,788.749,788.3933,788.3933,300.0
2023-12-05 10:20:00,797.91,797.91,797.91,797.91,0.0,788.3933,788.3933,788.3933,788.3933,0.0
2023-12-05 10:30:00,797.91,797.91,797.91,797.91,500.0,788.3933,788.3933,788.3933,788.3933,500.0
2023-12-05 10:40:00,797.56,801.04,797.56,801.04,2886.0,788.0475,791.486,788.0475,791.486,2886.0
2023-12-05 10:50:00,802.27,802.33,801.14,801.61,982.0,792.7013,792.7606,791.5848,792.0492,982.0
2023-12-05 11:00:00,800.28,802.22,800.01,800.01,668.0,790.735,792.6519,790.4683,790.4683,668.0
2023-12-05 11:10:00,799.58,799.86,798.42,798.42,1789.0,790.0434,790.32,788.8972,788.8972,1789.0
2023-12-05 11:20:00,797.98,799.52,797.98,799.32,400.0,788.4625,789.9841,788.4625,789.7865,400.0
2023-12-05 11:30:00,800.64,802.4,800.64,801.13,1585.0,791.0907,792.8297,791.0907,791.5749,1585.0
2023-12-05 11:40:00,801.13,801.63,800.35,801.36,1392.0,791.5749,792.0689,790.8042,791.8021,1392.0
2023-12-05 11:50:00,801.36,801.36,801.09,801.09,300.0,791.8021,791.8021,791.5354,791.5354,300.0
2023-12-05 12:00:00,798.94,799.99,798.94,799.99,800.0,789.411,790.4485,789.411,790.4485,800.0
2023-12-05 12:10:00,798.83,798.89,798.42,798.43,300.0,789.3023,789.3616,788.8972,788.9071,300.0
2023-12-05 12:20:00,797.74,798.2,797.43,798.19,966.0,788.2253,788.6798,787.919,788.67,966.0
2023-12-05 12:30:00,798.19,798.19,796.3,796.3,400.0,788.67,788.67,786.8025,786.8025,400.0
2023-12-05 12:40:00,796.14,796.72,795.59,796.07,871.0,786.6444,787.2175,786.101,786.5752,871.0
2023-12-05 12:50:00,796.07,796.86,796.07,796.21,800.0,786.5752,787.3558,786.5752,786.7136,800.0
2023-12-05 13:00:00,797.09,797.17,797.08,797.17,310.0,787.5831,787.6621,787.5732,787.6621,310.0
2023-12-05 13:10:00,797.18,798.07,797.18,797.83,501.0,787.672,788.5514,787.672,788.3143,501.0
2023-12-05 13:20:00,797.52,797.52,796.21,796.21,600.0,788.0079,788.0079,786.7136,786.7136,600.0
2023-12-05 13:30:00,796.48,796.48,796.03,796.03,1500.0,786.9804,786.9804,786.5357,786.5357,1500.0
2023-12-05 13:40:00,795.47,795.47,795.47,795.47,100.0,785.9824,785.9824,785.9824,785.9824,100.0
2023-12-05 13:50:00,794.17,794.17,794.15,794.15,200.0,784.6979,784.6979,784.6781,784.6781,200.0
2023-12-05 14:00:00,794.0,794.0,794.0,794.0,100.0,784.5299,784.5299,784.5299,784.5299,100.0
2023-12-05 14:10:00,794.94,795.09,794.93,795.09,400.0,785.4587,785.6069,785.4488,785.6069,400.0
2023-12-05 14:20:00,795.32,795.37,795.32,795.37,213.0,785.8342,785.8836,785.8342,785.8836,213.0
2023-12-05 14:30:00,795.7,795.7,794.08,794.08,401.0,786.2097,786.2097,784.609,784.609,401.0
2023-12-05 14:40:00,794.08,794.08,794.08,794.08,0.0,784.609,784.609,784.609,784.609,0.0
2023-12-05 14:50:00,794.55,794.98,794.55,794.91,915.0,785.0734,785.4982,785.0734,785.4291,915.0
2023-12-05 15:00:00,794.96,795.73,794.95,795.73,600.0,785.4785,786.2393,785.4686,786.2393,600.0
2023-12-05 15:10:00,796.39,796.43,795.84,796.43,493.0,786.8914,786.9309,786.348,786.9309,493.0
2023-12-05 15:20:00,795.37,795.56,795.34,795.56,300.0,785.8836,786.0713,785.8539,786.0713,300.0
2023-12-05 15:30:00,795.72,795.72,795.11,795.12,300.0,786.2294,786.2294,785.6267,785.6366,300.0
2023-12-05 15:40:00,795.02,797.32,795.02,797.29,4121.0,785.5378,787.8103,785.5378,787.7807,4121.0
2023-12-05 15:50:00,797.27,799.13,797.17,799.13,12705.0,787.7609,789.5987,787.6621,789.5987,12705.0
2023-12-06 09:30:00,801.1,801.1,801.1,801.1,1591.0,791.5453,791.5453,791.5453,791.5453,1591.0
2023-12-06 09:40:00,805.95,808.46,805.95,808.46,1000.0,796.3374,798.8175,796.3374,798.8175,1000.0
2023-12-06 09:50:00,806.53,809.64,806.53,809.63,900.0,796.9105,799.9834,796.9105,799.9735,900.0
2023-12-06 10:00:00,810.2,810.82,808.12,810.82,1600.0,800.5367,801.1493,798.4815,801.1493,1600.0
2023-12-06 10:10:00,810.82,812.87,808.16,809.14,2085.0,801.1493,803.1749,798.521,799.4894,2085.0
2023-12-06 10:20:00,808.92,810.18,808.0,810.18,3068.0,799.272,800.517,798.363,800.517,3068.0
2023-12-06 10:30:00,808.3,808.9,807.35,807.35,1962.0,798.6594,799.2522,797.7207,797.7207,1962.0
2023-12-06 10:40:00,807.53,807.54,803.69,803.69,601.0,797.8986,797.9084,794.1044,794.1044,601.0
2023-12-06 10:50:00,803.82,804.56,803.18,803.82,884.0,794.2328,794.964,793.6004,794.2328,884.0
2023-12-06 11:00:00,803.29,804.02,803.28,804.02,401.0,793.7091,794.4304,793.6992,794.4304,401.0
2023-12-06 11:10:00,803.92,803.92,802.77,802.92,500.0,794.3316,794.3316,793.1953,793.3435,500.0
2023-12-06 11:20:00,803.04,803.04,801.43,801.63,900.0,793.4621,793.4621,791.8713,792.0689,900.0
2023-12-06 11:30:00,801.64,802.81,801.35,802.66,1613.0,792.0788,793.2349,791.7923,793.0866,1613.0
2023-12-06 11:40:00,803.29,804.95,803.04,804.95,412.0,793.7091,795.3493,793.4621,795.3493,412.0
2023-12-06 11:50:00,804.42,804.6,804.29,804.38,1100.0,794.8257,795.0035,794.6972,794.7861,1100.0
2023-12-06 12:00:00,804.18,804.25,803.89,804.23,1143.0,794.5885,794.6577,794.302,794.6379,1143.0
2023-12-06 12:10:00,804.12,804.25,803.09,803.09,2627.0,794.5292,794.6577,793.5115,793.5115,2627.0
2023-12-06 12:20:00,803.75,803.76,802.7,802.71,1330.0,794.1636,794.1735,793.1262,793.136,1330.0
2023-12-06 12:30:00,802.71,803.93,801.85,803.93,1300.0,793.136,794.3415,792.2863,794.3415,1300.0
2023-12-06 12:40:00,803.79,804.13,803.68,803.68,800.0,794.2032,794.5391,794.0945,794.0945,800.0
2023-12-06 12:50:00,803.7,803.84,803.69,803.71,538.0,794.1142,794.2526,794.1044,794.1241,538.0
2023-12-06 13:00:00,804.21,805.52,803.87,805.52,1823.0,794.6182,795.9125,794.2822,795.9125,1823.0
2023-12-06 13:10:00,806.0,806.32,805.16,806.13,1217.0,796.3868,796.703,795.5568,796.5153,1217.0
2023-12-06 13:20:00,806.13,806.13,806.13,806.13,0.0,796.5153,796.5153,796.5153,796.5153,0.0
2023-12-06 13:30:00,806.72,806.72,805.33,805.34,1445.0,797.0982,797.0982,795.7248,795.7347,1445.0
2023-12-06 13:40:00,805.95,805.95,805.1,805.37,800.0,796.3374,796.3374,795.4975,795.7643,800.0
2023-12-06 13:50:00,805.62,805.63,805.0,805.1,1901.0,796.0113,796.0212,795.3987,795.4975,1901.0
2023-12-06 14:00:00,805.13,805.16,804.9,804.9,500.0,795.5272,795.5568,795.2999,795.2999,500.0
2023-12-06 14:10:00,804.89,804.89,803.91,804.11,1126.0,795.29,795.29,794.3217,794.5193,1126.0
2023-12-06 14:20:00,804.48,804.48,803.26,803.26,1150.0,794.8849,794.8849,793.6795,793.6795,1150.0
2023-12-06 14:30:00,803.8,805.26,803.8,805.26,2300.0,794.213,795.6556,794.213,795.6556,2300.0
2023-12-06 14:40:00,805.22,805.69,805.07,805.68,1300.0,795.6161,796.0805,795.4679,796.0706,1300.0
2023-12-06 14:50:00,805.23,805.23,804.45,804.55,2026.0,795.626,795.626,794.8553,794.9541,2026.0
2023-12-06 15:00:00,804.55,805.07,804.32,804.53,1649.0,794.9541,795.4679,794.7268,794.9343,1649.0
2023-12-06 15:10:00,804.46,805.11,804.02,804.02,1300.0,794.8652,795.5074,794.4304,794.4304,1300.0
2023-12-06 15:20:00,804.0,804.0,803.1,803.1,550.0,794.4107,794.4107,793.5214,793.5214,550.0
2023-12-06 15:30:00,802.79,802.79,801.55,801.55,1005.0,793.2151,793.2151,791.9899,791.9899,1005.0
2023-12-06 15:40:00,801.68,802.33,801.46,802.08,1927.0,792.1183,792.7606,791.901,792.5136,1927.0
2023-12-06 15:50:00,802.19,803.59,801.62,802.77,11780.0,792.6222,794.0056,792.059,793.1953,11780.0
2023-12-07 09:30:00,809.86,809.99,803.99,804.52,2637.0,800.2008,800.3292,794.4008,794.9245,2637.0
2023-12-07 09:40:00,804.88,809.11,802.62,808.32,1723.0,795.2802,799.4597,793.0471,798.6791,1723.0
2023-12-07 09:50:00,808.67,808.67,808.67,808.67,200.0,799.025,799.025,799.025,799.025,200.0
2023-12-07 10:00:00,808.88,809.01,806.77,807.07,800.0,799.2325,799.3609,797.1476,797.444,800.0
2023-12-07 10:10:00,807.48,809.91,807.48,809.91,400.0,797.8492,800.2502,797.8492,800.2502,400.0
2023-12-07 10:20:00,809.91,809.91,809.91,809.91,100.0,800.2502,800.2502,800.2502,800.2502,100.0
2023-12-07 10:30:00,810.78,811.53,809.88,809.88,926.0,801.1098,801.8509,800.2205,800.2205,926.0
2023-12-07 10:40:00,808.9,809.11,807.66,808.99,1700.0,799.2522,799.4597,798.027,799.3411,1700.0
2023-12-07 10:50:00,809.37,809.82,809.11,809.48,1225.0,799.7166,800.1612,799.4597,799.8253,1225.0
2023-12-07 11:00:00,809.6,810.12,809.0,809.43,2615.0,799.9439,800.4577,799.351,799.7759,2615.0
2023-12-07 11:10:00,809.61,810.46,808.07,808.07,1314.0,799.9538,800.7936,798.4321,798.4321,1314.0
2023-12-07 11:20:00,808.37,808.37,807.92,808.17,532.0,798.7285,798.7285,798.2839,798.5309,532.0
2023-12-07 11:30:00,808.82,809.46,808.82,809.46,800.0,799.1732,799.8055,799.1732,799.8055,800.0
2023-12-07 11:40:00,810.95,811.6,810.95,811.51,400.0,801.2778,801.92,801.2778,801.8311,400.0
2023-12-07 11:50:00,812.21,812.21,811.07,811.12,2500.0,802.5227,802.5227,801.3963,801.4457,2500.0
2023-12-07 12:00:00,811.46,811.46,810.42,811.23,636.0,801.7817,801.7817,800.7541,801.5544,636.0
2023-12-07 12:10:00,810.35,810.35,808.98,808.98,400.0,800.6849,800.6849,799.3313,799.3313,400.0
2023-12-07 12:20:00,809.61,810.52,809.52,809.72,812.0,799.9538,800.8529,799.8648,800.0624,812.0
2023-12-07 12:30:00,810.24,810.24,810.24,810.24,200.0,800.5762,800.5762,800.5762,800.5762,200.0
2023-12-07 12:40:00,810.29,810.32,808.15,809.0,3390.0,800.6256,800.6553,798.5112,799.351,3390.0
2023-12-07 12:50:00,809.26,809.63,809.26,809.63,1028.0,799.6079,799.9735,799.6079,799.9735,1028.0
2023-12-07 13:00:00,809.63,810.14,809.63,809.94,600.0,799.9735,800.4774,799.9735,800.2798,600.0
2023-12-07 13:10:00,809.97,809.97,808.85,808.85,1943.0,800.3095,800.3095,799.2028,799.2028,1943.0
2023-12-07 13:20:00,808.76,809.0,808.35,809.0,1933.0,799.1139,799.351,798.7088,799.351,1933.0
2023-12-07 13:30:00,809.65,809.66,807.73,807.78,8237.0,799.9933,800.0032,798.0962,798.1456,8237.0
2023-12-07 13:40:00,808.39,808.39,807.68,807.68,200.0,798.7483,798.7483,798.0468,798.0468,200.0
2023-12-07 13:50:00,808.22,808.58,808.09,808.13,417.0,798.5803,798.936,798.4519,798.4914,417.0
2023-12-07 14:00:00,807.72,808.22,807.72,808.22,300.0,798.0863,798.5803,798.0863,798.5803,300.0
2023-12-07 14:10:00,807.19,808.11,807.19,808.11,301.0,797.5626,798.4716,797.5626,798.4716,301.0
2023-12-07 14:20:00,808.2,809.36,808.2,809.36,1621.0,798.5606,799.7067,798.5606,799.7067,1621.0
2023-12-07 14:30:00,808.4,808.4,807.5,807.65,731.0,798.7582,798.7582,797.8689,798.0171,731.0
2023-12-07 14:40:00,808.57,808.57,808.2,808.21,302.0,798.9262,798.9262,798.5606,798.5704,302.0
2023-12-07 14:50:00,808.2,808.2,807.04,807.67,1107.0,798.5606,798.5606,797.4144,798.0369,1107.0
2023-12-07 15:00:00,807.66,807.92,807.66,807.76,673.0,798.027,798.2839,798.027,798.1258,673.0
2023-12-07 15:10:00,807.75,808.5,807.5,807.5,1409.0,798.1159,798.857,797.8689,797.8689,1409.0
2023-12-07 15:20:00,807.33,807.43,806.39,807.43,5776.0,797.7009,797.7998,796.7722,797.7998,5776.0
2023-12-07 15:30:00,807.05,807.17,806.83,807.17,1500.0,797.4243,797.5429,797.2069,797.5429,1500.0
2023-12-07 15:40:00,807.11,807.76,807.1,807.5,3911.0,797.4836,798.1258,797.4737,797.8689,3911.0
2023-12-07 15:50:00,807.24,808.97,807.1,807.1,21147.0,797.612,799.3214,797.4737,797.4737,21147.0
2023-12-08 09:30:00,808.43,809.88,808.43,809.07,2387.0,798.7878,800.2205,798.7878,799.4202,2387.0
2023-12-08 09:40:00,808.92,808.92,808.34,808.34,204.0,799.272,799.272,798.6989,798.6989,204.0
2023-12-08 09:50:00,809.09,809.13,809.09,809.13,200.0,799.44,799.4795,799.44,799.4795,200.0
2023-12-08 10:00:00,809.96,809.96,809.41,809.41,300.0,800.2996,800.2996,799.7561,799.7561,300.0
2023-12-08 10:10:00,809.56,810.21,809.06,809.19,1228.0,799.9043,800.5466,799.4103,799.5388,1228.0
2023-12-08 10:20:00,809.07,810.02,808.67,808.67,1217.0,799.4202,800.3589,799.025,799.025,1217.0
2023-12-08 10:30:00,807.88,808.52,805.79,807.1,800.0,798.2444,798.8768,796.1793,797.4737,800.0
2023-12-08 10:40:00,807.1,807.1,806.13,806.24,675.0,797.4737,797.4737,796.5153,796.6239,675.0
2023-12-08 10:50:00,806.05,806.05,805.03,805.55,401.0,796.4362,796.4362,795.4284,795.9422,401.0
2023-12-08 11:00:00,804.54,804.54,804.53,804.53,500.0,794.9442,794.9442,794.9343,794.9343,500.0
2023-12-08 11:10:00,804.53,804.53,802.15,802.15,800.0,794.9343,794.9343,792.5827,792.5827,800.0
2023-12-08 11:20:00,802.3,804.3,802.29,803.95,2110.0,792.7309,794.7071,792.7211,794.3613,2110.0
2023-12-08 11:30:00,804.04,804.17,804.04,804.17,300.0,794.4502,794.5786,794.4502,794.5786,300.0
2023-12-08 11:40:00,804.17,804.17,803.27,803.6,914.0,794.5786,794.5786,793.6894,794.0154,914.0
2023-12-08 11:50:00,804.11,805.0,804.11,805.0,750.0,794.5193,795.3987,794.5193,795.3987,750.0
2023-12-08 12:00:00,805.16,805.16,804.04,804.73,1358.0,795.5568,795.5568,794.4502,795.132,1358.0
2023-12-08 12:10:00,804.71,804.71,803.39,803.39,1694.0,795.1122,795.1122,793.8079,793.8079,1694.0
2023-12-08 12:20:00,803.34,804.16,803.34,804.16,594.0,793.7585,794.5688,793.7585,794.5688,594.0
2023-12-08 12:30:00,804.14,804.15,804.14,804.14,200.0,794.549,794.5589,794.549,794.549,200.0
2023-12-08 12:40:00,804.14,804.14,804.14,804.14,0.0,794.549,794.549,794.549,794.549,0.0
2023-12-08 12:50:00,805.5,805.5,805.04,805.39,1547.0,795.8928,795.8928,795.4383,795.7841,1547.0
2023-12-08 13:00:00,804.91,804.91,804.81,804.82,200.0,795.3098,795.3098,795.211,795.2209,200.0
2023-12-08 13:10:00,803.95,804.44,803.89,803.91,925.0,794.3613,794.8454,794.302,794.3217,925.0
2023-12-08 13:20:00,805.4,806.0,804.66,805.78,450.0,795.794,796.3868,795.0628,796.1694,450.0
2023-12-08 13:30:00,805.27,805.27,805.13,805.13,300.0,795.6655,795.6655,795.5272,795.5272,300.0
2023-12-08 13:40:00,804.7,804.7,803.73,803.73,400.0,795.1023,795.1023,794.1439,794.1439,400.0
2023-12-08 13:50:00,803.6,804.12,803.32,804.08,643.0,794.0154,794.5292,793.7388,794.4897,643.0
2023-12-08 14:00:00,804.53,804.53,804.53,804.53,100.0,794.9343,794.9343,794.9343,794.9343,100.0
2023-12-08 14:10:00,804.72,804.72,804.71,804.72,119.0,795.1221,795.1221,795.1122,795.1221,119.0
2023-12-08 14:20:00,804.98,805.18,804.68,805.18,814.0,795.379,795.5766,795.0826,795.5766,814.0
2023-12-08 14:30:00,805.07,805.07,804.27,804.27,600.0,795.4679,795.4679,794.6774,794.6774,600.0
2023-12-08 14:40:00,805.38,805.46,805.38,805.46,223.0,795.7742,795.8532,795.7742,795.8532,223.0
2023-12-08 14:50:00,806.31,806.96,806.31,806.96,200.0,796.6931,797.3354,796.6931,797.3354,200.0
2023-12-08 15:00:00,806.53,806.53,805.34,805.34,1250.0,796.9105,796.9105,795.7347,795.7347,1250.0
2023-12-08 15:10:00,805.34,806.41,804.64,806.41,1700.0,795.7347,796.7919,795.043,796.7919,1700.0
2023-12-08 15:20:00,805.88,806.59,805.85,806.59,1100.0,796.2682,796.9698,796.2386,796.9698,1100.0
2023-12-08 15:30:00,806.33,806.86,805.22,806.86,2543.0,796.7129,797.2366,795.6161,797.2366,2543.0
2023-12-08 15:40:00,806.71,806.85,806.02,806.02,925.0,797.0883,797.2267,796.4066,796.4066,925.0
2023-12-08 15:50:00,805.94,806.15,803.89,804.04,17661.0,796.3275,796.535,794.302,794.4502,17661.0
2023-12-11 09:30:00,804.3,809.48,804.3,809.48,2617.0,794.7071,799.8253,794.7071,799.8253,2617.0
2023-12-11 09:40:00,806.87,806.87,805.42,805.42,397.0,797.2464,797.2464,795.8137,795.8137,397.0
2023-12-11 09:50:00,807.19,808.23,806.11,807.26,1415.0,797.5626,798.5902,796.4955,797.6318,1415.0
2023-12-11 10:00:00,807.32,809.0,807.31,808.84,1200.0,797.6911,799.351,797.6812,799.1929,1200.0
2023-12-11 10:10:00,809.29,810.6,809.29,810.6,427.0,799.6376,800.9319,799.6376,800.9319,427.0
2023-12-11 10:20:00,811.27,811.27,810.51,810.51,335.0,801.594,801.594,800.843,800.843,335.0
2023-12-11 10:30:00,812.79,814.5,812.79,813.82,1364.0,803.0958,804.7854,803.0958,804.1135,1364.0
2023-12-11 10:40:00,813.59,814.34,813.58,814.34,300.0,803.8863,804.6273,803.8764,804.6273,300.0
2023-12-11 10:50:00,815.32,815.32,815.32,815.32,100.0,805.5956,805.5956,805.5956,805.5956,100.0
2023-12-11 11:00:00,814.6,814.6,814.0,814.24,431.0,804.8842,804.8842,804.2914,804.5285,431.0
2023-12-11 11:10:00,814.66,815.23,814.66,815.23,400.0,804.9435,805.5067,804.9435,805.5067,400.0
2023-12-11 11:20:00,815.35,816.68,814.87,816.68,1139.0,805.6253,806.9394,805.151,806.9394,1139.0
2023-12-11 11:30:00,815.22,815.29,814.89,814.89,584.0,805.4968,805.566,805.1708,805.1708,584.0
2023-12-11 11:40:00,815.05,815.05,813.45,813.74,706.0,805.3289,805.3289,803.748,804.0345,706.0
2023-12-11 11:50:00,814.12,815.02,814.12,815.02,204.0,804.41,805.2992,804.41,805.2992,204.0
2023-12-11 12:00:00,814.01,814.01,814.0,814.0,598.0,804.3013,804.3013,804.2914,804.2914,598.0
2023-12-11 12:10:00,813.82,813.82,813.62,813.62,200.0,804.1135,804.1135,803.9159,803.9159,200.0
2023-12-11 12:20:00,813.14,813.64,813.13,813.64,815.0,803.4416,803.9357,803.4318,803.9357,815.0
2023-12-11 12:30:00,813.86,814.14,813.86,814.14,200.0,804.1531,804.4297,804.1531,804.4297,200.0
2023-12-11 12:40:00,814.63,814.81,814.63,814.81,333.0,804.9139,805.0917,804.9139,805.0917,333.0
2023-12-11 12:50:00,815.21,815.21,814.07,814.07,600.0,805.487,805.487,804.3606,804.3606,600.0
2023-12-11 13:00:00,814.04,814.04,813.76,813.76,896.0,804.3309,804.3309,804.0543,804.0543,896.0
2023-12-11 13:10:00,814.04,814.29,813.97,814.29,800.0,804.3309,804.5779,804.2617,804.5779,800.0
2023-12-11 13:20:00,814.8,814.8,814.8,814.8,100.0,805.0818,805.0818,805.0818,805.0818,100.0
2023-12-11 13:30:00,814.59,814.59,814.0,814.0,701.0,804.8744,804.8744,804.2914,804.2914,701.0
2023-12-11 13:40:00,813.85,814.11,813.85,814.11,300.0,804.1432,804.4001,804.1432,804.4001,300.0
2023-12-11 13:50:00,814.09,814.14,814.06,814.06,302.0,804.3803,804.4297,804.3507,804.3507,302.0
2023-12-11 14:00:00,814.53,814.53,814.18,814.31,525.0,804.8151,804.8151,804.4692,804.5977,525.0
2023-12-11 14:10:00,815.38,815.95,815.38,815.95,200.0,805.6549,806.2181,805.6549,806.2181,200.0
2023-12-11 14:20:00,816.16,817.14,816.16,817.14,1099.0,806.4256,807.3939,806.4256,807.3939,1099.0
2023-12-11 14:30:00,816.81,817.04,816.8,817.04,583.0,807.0679,807.2951,807.058,807.2951,583.0
2023-12-11 14:40:00,817.59,817.59,817.11,817.11,400.0,807.8386,807.8386,807.3643,807.3643,400.0
2023-12-11 14:50:00,817.48,817.48,816.77,816.78,600.0,807.7299,807.7299,807.0284,807.0382,600.0
2023-12-11 15:00:00,816.5,816.68,816.06,816.17,1744.0,806.7616,806.9394,806.3268,806.4355,1744.0
2023-12-11 15:10:00,816.14,816.36,815.88,816.36,600.0,806.4059,806.6232,806.149,806.6232,600.0
2023-12-11 15:20:00,815.85,815.9,815.63,815.63,400.0,806.1193,806.1687,805.902,805.902,400.0
2023-12-11 15:30:00,815.63,816.05,815.4,815.66,600.0,805.902,806.3169,805.6747,805.9316,600.0
2023-12-11 15:40:00,815.61,816.06,814.75,815.59,3230.0,805.8822,806.3268,805.0324,805.8624,3230.0
2023-12-11 15:50:00,815.29,817.96,815.28,817.39,11073.0,805.566,808.2042,805.5561,807.641,11073.0
2023-12-12 09:30:00,817.2,819.3,816.85,817.96,3301.0,807.4532,809.5282,807.1074,808.2042,3301.0
2023-12-12 09:40:00,818.0,822.2,818.0,822.19,1030.0,808.2437,812.3936,808.2437,812.3837,1030.0
2023-12-12 09:50:00,820.71,821.14,819.77,819.77,479.0,810.9214,811.3462,809.9926,809.9926,479.0
2023-12-12 10:00:00,820.82,821.55,819.9,821.55,1542.0,811.03,811.7513,810.121,811.7513,1542.0
2023-12-12 10:10:00,821.88,823.6,821.05,821.05,1630.0,812.0774,813.7769,811.2573,811.2573,1630.0
2023-12-12 10:20:00,821.05,821.05,819.93,820.11,300.0,811.2573,811.2573,810.1507,810.3285,300.0
2023-12-12 10:30:00,819.86,819.86,818.04,818.17,500.0,810.0815,810.0815,808.2832,808.4117,500.0
2023-12-12 10:40:00,819.63,820.38,819.46,819.46,320.0,809.8542,810.5953,809.6863,809.6863,320.0
2023-12-12 10:50:00,819.47,819.77,819.09,819.43,978.0,809.6962,809.9926,809.3207,809.6566,978.0
2023-12-12 11:00:00,819.98,820.06,818.77,820.06,822.0,810.2001,810.2791,809.0045,810.2791,822.0
2023-12-12 11:10:00,819.28,819.28,819.0,819.0,400.0,809.5084,809.5084,809.2318,809.2318,400.0
2023-12-12 11:20:00,817.94,818.83,817.94,818.83,1238.0,808.1844,809.0638,808.1844,809.0638,1238.0
2023-12-12 11:30:00,818.11,818.37,818.0,818.0,600.0,808.3524,808.6093,808.2437,808.2437,600.0
2023-12-12 11:40:00,818.13,819.24,818.01,818.88,900.0,808.3721,809.4689,808.2536,809.1132,900.0
2023-12-12 11:50:00,819.38,819.38,819.08,819.08,416.0,809.6072,809.6072,809.3108,809.3108,416.0
2023-12-12 12:00:00,818.62,818.62,818.19,818.5,730.0,808.8563,808.8563,808.4314,808.7377,730.0
2023-12-12 12:10:00,818.9,821.0,818.9,821.0,710.0,809.1329,811.2079,809.1329,811.2079,710.0
2023-12-12 12:20:00,821.63,821.63,821.63,821.63,100.0,811.8304,811.8304,811.8304,811.8304,100.0
2023-12-12 12:30:00,822.45,822.45,821.69,822.01,1100.0,812.6406,812.6406,811.8897,812.2059,1100.0
2023-12-12 12:40:00,822.28,822.28,820.26,821.06,960.0,812.4726,812.4726,810.4767,811.2672,960.0
2023-12-12 12:50:00,818.99,819.44,818.99,819.44,500.0,809.2219,809.6665,809.2219,809.6665,500.0
2023-12-12 13:00:00,819.21,820.07,819.21,820.07,437.0,809.4393,810.289,809.4393,810.289,437.0
2023-12-12 13:10:00,819.88,819.88,819.07,819.07,310.0,810.1013,810.1013,809.3009,809.3009,310.0
2023-12-12 13:20:00,819.18,820.76,819.18,820.76,971.0,809.4096,810.9708,809.4096,810.9708,971.0
2023-12-12 13:30:00,821.69,821.69,821.49,821.49,200.0,811.8897,811.8897,811.6921,811.6921,200.0
2023-12-12 13:40:00,821.5,822.29,821.5,822.29,200.0,811.7019,812.4825,811.7019,812.4825,200.0
2023-12-12 13:50:00,821.62,821.64,821.62,821.62,400.0,811.8205,811.8403,811.8205,811.8205,400.0
2023-12-12 14:00:00,821.13,821.13,821.13,821.13,100.0,811.3364,811.3364,811.3364,811.3364,100.0
2023-12-12 14:10:00,821.19,821.19,821.19,821.19,100.0,811.3956,811.3956,811.3956,811.3956,100.0
2023-12-12 14:20:00,821.2,821.23,821.17,821.17,300.0,811.4055,811.4352,811.3759,811.3759,300.0
2023-12-12 14:30:00,821.09,821.8,821.08,821.8,687.0,811.2968,811.9984,811.2869,811.9984,687.0
2023-12-12 14:40:00,822.28,822.28,822.28,822.28,123.0,812.4726,812.4726,812.4726,812.4726,123.0
2023-12-12 14:50:00,822.96,823.93,822.81,823.91,1301.0,813.1445,814.103,812.9963,814.0832,1301.0
2023-12-12 15:00:00,823.91,824.64,823.61,824.63,705.0,814.0832,814.8045,813.7868,814.7946,705.0
2023-12-12 15:10:00,823.81,824.17,823.47,823.74,992.0,813.9844,814.3401,813.6484,813.9152,992.0
2023-12-12 15:20:00,823.74,823.99,823.73,823.99,736.0,813.9152,814.1622,813.9053,814.1622,736.0
2023-12-12 15:30:00,823.9,823.9,821.36,821.36,1008.0,814.0733,814.0733,811.5636,811.5636,1008.0
2023-12-12 15:40:00,821.1,821.79,820.02,820.03,1100.0,811.3067,811.9885,810.2396,810.2495,1100.0
2023-12-12 15:50:00,820.88,821.46,819.95,821.46,6068.0,811.0893,811.6624,810.1704,811.6624,6068.0
2023-12-13 09:30:00,821.17,821.17,820.54,820.54,2148.0,811.3759,811.3759,810.7534,810.7534,2148.0
2023-12-13 09:40:00,819.5,819.5,818.1,818.1,361.0,809.7258,809.7258,808.3425,808.3425,361.0
2023-12-13 09:50:00,818.65,818.65,818.65,818.65,100.0,808.8859,808.8859,808.8859,808.8859,100.0
2023-12-13 10:00:00,818.04,818.11,816.66,817.9,3193.0,808.2832,808.3524,806.9197,808.1449,3193.0
2023-12-13 10:10:00,817.84,817.84,816.7,816.7,706.0,808.0856,808.0856,806.9592,806.9592,706.0
2023-12-13 10:20:00,816.0,816.11,815.23,815.79,1199.0,806.2675,806.3762,805.5067,806.06,1199.0
2023-12-13 10:30:00,815.64,815.86,815.64,815.86,200.0,805.9118,806.1292,805.9118,806.1292,200.0
2023-12-13 10:40:00,816.16,816.16,815.03,815.04,300.0,806.4256,806.4256,805.3091,805.319,300.0
2023-12-13 10:50:00,815.93,816.37,815.93,816.37,700.0,806.1984,806.6331,806.1984,806.6331,700.0
2023-12-13 11:00:00,817.26,817.35,817.16,817.16,400.0,807.5125,807.6014,807.4137,807.4137,400.0
2023-12-13 11:10:00,815.0,815.01,815.0,815.01,200.0,805.2795,805.2893,805.2795,805.2893,200.0
2023-12-13 11:20:00,814.98,814.98,814.98,814.98,100.0,805.2597,805.2597,805.2597,805.2597,100.0
2023-12-13 11:30:00,814.37,815.33,814.0,814.0,1811.0,804.657,805.6055,804.2914,804.2914,1811.0
2023-12-13 11:40:00,813.55,813.55,812.99,812.99,501.0,803.8468,803.8468,803.2934,803.2934,501.0
2023-12-13 11:50:00,813.16,813.17,813.16,813.17,450.0,803.4614,803.4713,803.4614,803.4713,450.0
2023-12-13 12:00:00,812.99,812.99,811.87,811.87,1020.0,803.2934,803.2934,802.1868,802.1868,1020.0
2023-12-13 12:10:00,812.29,813.05,812.29,812.46,700.0,802.6018,803.3527,802.6018,802.7698,700.0
2023-12-13 12:20:00,812.45,812.45,812.45,812.45,147.0,802.7599,802.7599,802.7599,802.7599,147.0
2023-12-13 12:30:00,813.02,813.59,812.9,813.0,700.0,803.3231,803.8863,803.2045,803.3033,700.0
2023-12-13 12:40:00,813.06,813.62,813.05,813.54,1363.0,803.3626,803.9159,803.3527,803.8369,1363.0
2023-12-13 12:50:00,813.52,813.68,813.52,813.58,700.0,803.8171,803.9752,803.8171,803.8764,700.0
2023-12-13 13:00:00,814.2,814.21,814.11,814.12,454.0,804.489,804.4989,804.4001,804.41,454.0
2023-12-13 13:10:00,813.5,813.63,813.5,813.63,373.0,803.7974,803.9258,803.7974,803.9258,373.0
2023-12-13 13:20:00,813.88,814.94,813.88,814.22,2200.0,804.1728,805.2202,804.1728,804.5088,2200.0
2023-12-13 13:30:00,813.83,813.83,813.47,813.47,300.0,804.1234,804.1234,803.7677,803.7677,300.0
2023-12-13 13:40:00,813.47,813.47,813.47,813.47,0.0,803.7677,803.7677,803.7677,803.7677,0.0
2023-12-13 13:50:00,813.25,814.76,813.25,814.76,1394.0,803.5503,805.0423,803.5503,805.0423,1394.0
2023-12-13 14:00:00,814.76,814.76,814.76,814.76,0.0,805.0423,805.0423,805.0423,805.0423,0.0
2023-12-13 14:10:00,819.11,819.75,819.0,819.5,2496.0,809.3404,809.9728,809.2318,809.7258,2496.0
2023-12-13 14:20:00,819.5,820.2,819.5,820.2,335.0,809.7258,810.4174,809.7258,810.4174,335.0
2023-12-13 14:30:00,820.65,821.23,820.65,821.23,215.0,810.8621,811.4352,810.8621,811.4352,215.0
2023-12-13 14:40:00,822.12,824.24,822.12,822.12,8090.0,812.3145,814.4093,812.3145,812.3145,8090.0
2023-12-13 14:50:00,824.36,824.86,822.74,823.32,1439.0,814.5278,815.0219,812.9271,813.5002,1439.0
2023-12-13 15:00:00,823.03,824.98,822.64,822.67,1500.0,813.2137,815.1404,812.8283,812.858,1500.0
2023-12-13 15:10:00,822.0,822.0,819.56,819.56,1724.0,812.196,812.196,809.7851,809.7851,1724.0
2023-12-13 15:20:00,819.18,819.74,817.07,817.53,2413.0,809.4096,809.9629,807.3248,807.7793,2413.0
2023-12-13 15:30:00,816.9,818.56,816.12,817.89,4310.0,807.1568,808.797,806.3861,808.135,4310.0
2023-12-13 15:40:00,818.65,819.32,818.36,818.45,5988.0,808.8859,809.5479,808.5994,808.6883,5988.0
2023-12-13 15:50:00,818.96,819.69,817.5,818.81,21639.0,809.1922,809.9135,807.7496,809.044,21639.0
2023-12-14 09:30:00,821.29,823.18,818.56,818.56,3683.0,811.4944,813.3619,808.797,808.797,3683.0
2023-12-14 09:40:00,816.82,818.99,815.35,815.35,4269.0,807.0778,809.2219,805.6253,805.6253,4269.0
2023-12-14 09:50:00,816.5,817.28,815.43,816.38,3511.0,806.7616,807.5323,805.7043,806.643,3511.0
2023-12-14 10:00:00,816.96,817.45,816.51,816.91,3975.0,807.2161,807.7002,806.7715,807.1667,3975.0
2023-12-14 10:10:00,816.5,816.57,813.42,813.99,6439.0,806.7616,806.8307,803.7183,804.2815,6439.0
2023-12-14 10:20:00,814.48,815.39,814.46,814.49,1788.0,804.7657,805.6648,804.7459,804.7755,1788.0
2023-12-14 10:30:00,815.36,816.84,815.36,816.84,940.0,805.6352,807.0975,805.6352,807.0975,940.0
2023-12-14 10:40:00,816.84,817.83,816.83,817.83,500.0,807.0975,808.0757,807.0876,808.0757,500.0
2023-12-14 10:50:00,817.72,817.72,817.05,817.08,301.0,807.967,807.967,807.305,807.3347,301.0
2023-12-14 11:00:00,816.83,817.02,815.33,815.69,2740.0,807.0876,807.2754,805.6055,805.9612,2740.0
2023-12-14 11:10:00,816.36,817.68,815.94,816.13,2310.0,806.6232,807.9275,806.2083,806.396,2310.0
2023-12-14 11:20:00,816.1,817.5,814.96,817.28,2195.0,806.3663,807.7496,805.2399,807.5323,2195.0
2023-12-14 11:30:00,818.29,819.43,818.29,819.42,900.0,808.5302,809.6566,808.5302,809.6467,900.0
2023-12-14 11:40:00,819.98,821.59,819.81,821.59,1341.0,810.2001,811.7909,810.0321,811.7909,1341.0
2023-12-14 11:50:00,821.46,822.24,821.46,822.21,873.0,811.6624,812.4331,811.6624,812.4035,873.0
2023-12-14 12:00:00,821.62,823.28,821.62,823.28,2600.0,811.8205,813.4607,811.8205,813.4607,2600.0
2023-12-14 12:10:00,823.25,824.02,823.24,823.67,2903.0,813.4311,814.1919,813.4212,813.8461,2903.0
2023-12-14 12:20:00,823.06,823.06,823.06,823.06,100.0,813.2433,813.2433,813.2433,813.2433,100.0
2023-12-14 12:30:00,823.24,824.06,823.03,823.03,600.0,813.4212,814.2314,813.2137,813.2137,600.0
2023-12-14 12:40:00,823.83,826.01,823.62,825.51,1348.0,814.0041,816.1581,813.7967,815.6641,1348.0
2023-12-14 12:50:00,826.93,826.93,824.73,825.32,1000.0,817.0672,817.0672,814.8934,815.4764,1000.0
2023-12-14 13:00:00,824.67,824.67,823.52,824.03,408.0,814.8341,814.8341,813.6978,814.2018,408.0
2023-12-14 13:10:00,824.87,824.91,824.3,824.31,400.0,815.0317,815.0713,814.4685,814.4784,400.0
2023-12-14 13:20:00,824.31,824.31,824.31,824.31,0.0,814.4784,814.4784,814.4784,814.4784,0.0
2023-12-14 13:30:00,824.08,824.83,824.08,824.71,980.0,814.2512,814.9922,814.2512,814.8737,980.0
2023-12-14 13:40:00,825.11,825.65,824.89,825.65,1151.0,815.2689,815.8024,815.0515,815.8024,1151.0
2023-12-14 13:50:00,825.15,825.15,823.61,824.98,1317.0,815.3084,815.3084,813.7868,815.1404,1317.0
2023-12-14 14:00:00,825.62,826.06,825.62,826.06,200.0,815.7728,816.2076,815.7728,816.2076,200.0
2023-12-14 14:10:00,828.97,829.01,828.95,829.01,625.0,819.0828,819.1224,819.0631,819.1224,625.0
2023-12-14 14:20:00,828.24,829.12,828.24,829.12,330.0,818.3616,819.2311,818.3616,819.2311,330.0
2023-12-14 14:30:00,829.0,829.0,829.0,829.0,200.0,819.1125,819.1125,819.1125,819.1125,200.0
2023-12-14 14:40:00,828.83,830.49,828.66,829.93,1482.0,818.9445,820.5847,818.7765,820.0314,1482.0
2023-12-14 14:50:00,830.72,830.85,830.19,830.34,8822.0,820.812,820.9404,820.2883,820.4365,8822.0
2023-12-14 15:00:00,830.32,830.52,829.59,830.52,5362.0,820.4167,820.6144,819.6954,820.6144,5362.0
2023-12-14 15:10:00,830.13,830.13,828.99,829.6,1710.0,820.229,820.229,819.1026,819.7053,1710.0
2023-12-14 15:20:00,829.03,829.51,828.82,829.33,1348.0,819.1421,819.6164,818.9346,819.4385,1348.0
2023-12-14 15:30:00,829.48,829.48,827.56,827.56,1410.0,819.5868,819.5868,817.6897,817.6897,1410.0
2023-12-14 15:40:00,827.61,828.0,826.94,827.0,2258.0,817.7391,818.1244,817.0771,817.1363,2258.0
2023-12-14 15:50:00,827.27,829.62,826.51,828.16,16217.0,817.4031,819.7251,816.6522,818.2825,16217.0
2023-12-15 09:30:00,820.7,821.78,817.63,820.9,47968.0,810.9115,811.9786,807.8781,811.1091,47968.0
2023-12-15 09:40:00,821.01,823.52,821.01,822.75,871.0,811.2178,813.6978,811.2178,812.937,871.0
2023-12-15 09:50:00,820.02,821.97,820.02,820.59,1068.0,810.2396,812.1663,810.2396,810.8028,1068.0
2023-12-15 10:00:00,823.13,825.02,823.13,824.5,1120.0,813.3125,815.18,813.3125,814.6662,1120.0
2023-12-15 10:10:00,826.0,826.17,824.32,825.96,1047.0,816.1483,816.3162,814.4883,816.1087,1047.0
2023-12-15 10:20:00,824.58,824.58,824.3,824.3,300.0,814.7452,814.7452,814.4685,814.4685,300.0
2023-12-15 10:30:00,824.3,824.3,824.3,824.3,0.0,814.4685,814.4685,814.4685,814.4685,0.0
2023-12-15 10:40:00,823.8,824.55,823.61,823.8,1487.0,813.9745,814.7156,813.7868,813.9745,1487.0
2023-12-15 10:50:00,823.65,825.71,823.64,825.25,1261.0,813.8263,815.8617,813.8164,815.4072,1261.0
2023-12-15 11:00:00,826.07,826.07,823.79,823.79,1701.0,816.2174,816.2174,813.9646,813.9646,1701.0
2023-12-15 11:10:00,823.28,823.75,822.54,822.54,500.0,813.4607,813.9251,812.7295,812.7295,500.0
2023-12-15 11:20:00,822.0,822.17,821.2,821.96,1001.0,812.196,812.3639,811.4055,812.1565,1001.0
2023-12-15 11:30:00,821.69,822.39,821.44,821.72,509.0,811.8897,812.5813,811.6427,811.9193,509.0
2023-12-15 11:40:00,821.16,821.32,820.63,820.89,940.0,811.366,811.5241,810.8423,811.0992,940.0
2023-12-15 11:50:00,821.24,821.77,820.76,820.82,1312.0,811.445,811.9687,810.9708,811.03,1312.0
2023-12-15 12:00:00,821.35,821.44,821.01,821.01,700.0,811.5537,811.6427,811.2178,811.2178,700.0
2023-12-15 12:10:00,822.11,824.05,822.11,823.97,2190.0,812.3047,814.2215,812.3047,814.1425,2190.0
2023-12-15 12:20:00,823.25,824.16,823.25,824.14,1276.0,813.4311,814.3302,813.4311,814.3105,1276.0
2023-12-15 12:30:00,825.17,825.81,824.39,825.61,1605.0,815.3282,815.9605,814.5575,815.7629,1605.0
2023-12-15 12:40:00,824.86,825.32,824.25,825.32,1368.0,815.0219,815.4764,814.4191,815.4764,1368.0
2023-12-15 12:50:00,825.63,825.63,824.89,824.95,600.0,815.7827,815.7827,815.0515,815.1108,600.0
2023-12-15 13:00:00,824.6,824.82,823.99,824.69,1150.0,814.765,814.9823,814.1622,814.8539,1150.0
2023-12-15 13:10:00,824.79,825.35,824.14,824.14,700.0,814.9527,815.506,814.3105,814.3105,700.0
2023-12-15 13:20:00,824.38,824.88,824.14,824.43,1218.0,814.5476,815.0416,814.3105,814.597,1218.0
2023-12-15 13:30:00,824.02,824.02,822.71,822.71,929.0,814.1919,814.1919,812.8975,812.8975,929.0
2023-12-15 13:40:00,820.99,820.99,819.72,820.29,1005.0,811.198,811.198,809.9432,810.5064,1005.0
2023-12-15 13:50:00,820.72,821.24,820.61,820.62,900.0,810.9312,811.445,810.8226,810.8324,900.0
2023-12-15 14:00:00,820.85,821.58,820.59,821.31,921.0,811.0597,811.781,810.8028,811.5142,921.0
2023-12-15 14:10:00,821.25,821.31,820.77,821.31,300.0,811.4549,811.5142,810.9806,811.5142,300.0
2023-12-15 14:20:00,820.58,821.0,819.28,819.59,994.0,810.7929,811.2079,809.5084,809.8147,994.0
2023-12-15 14:30:00,818.69,820.39,818.69,820.39,900.0,808.9255,810.6052,808.9255,810.6052,900.0
2023-12-15 14:40:00,820.04,822.56,820.04,822.0,1902.0,810.2594,812.7493,810.2594,812.196,1902.0
2023-12-15 14:50:00,821.78,821.85,821.1,821.11,702.0,811.9786,812.0478,811.3067,811.3166,702.0
2023-12-15 15:00:00,821.75,822.62,821.71,821.82,1196.0,811.949,812.8086,811.9094,812.0181,1196.0
2023-12-15 15:10:00,822.01,822.55,822.01,822.43,300.0,812.2059,812.7394,812.2059,812.6208,300.0
2023-12-15 15:20:00,821.86,822.93,821.45,821.54,3114.0,812.0576,813.1149,811.6525,811.7415,3114.0
2023-12-15 15:30:00,821.83,821.83,820.5,821.01,1300.0,812.028,812.028,810.7139,811.2178,1300.0
2023-12-15 15:40:00,820.38,821.65,820.02,821.01,1876.0,810.5953,811.8501,810.2396,811.2178,1876.0
2023-12-15 15:50:00,822.35,825.07,822.35,823.93,5876.0,812.5418,815.2294,812.5418,814.103,5876.0
2023-12-18 09:30:00,828.01,829.22,825.57,826.76,2770.0,818.1343,819.3299,815.7234,816.8992,2770.0
2023-12-18 09:40:00,825.52,826.93,824.48,826.93,400.0,815.674,817.0672,814.6464,817.0672,400.0
2023-12-18 09:50:00,826.73,827.74,826.39,827.18,1102.0,816.8696,817.8675,816.5336,817.3142,1102.0
2023-12-18 10:00:00,825.92,829.73,825.92,828.6,1912.0,816.0692,819.8338,816.0692,818.7173,1912.0
2023-12-18 10:10:00,828.29,828.29,828.29,828.29,100.0,818.411,818.411,818.411,818.411,100.0
2023-12-18 10:20:00,828.29,828.29,828.08,828.09,300.0,818.411,818.411,818.2035,818.2133,300.0
2023-12-18 10:30:00,827.94,828.17,827.57,828.01,900.0,818.0651,818.2924,817.6995,818.1343,900.0
2023-12-18 10:40:00,827.91,830.37,827.91,828.71,1330.0,818.0355,820.4661,818.0355,818.8259,1330.0
2023-12-18 10:50:00,828.71,828.71,828.71,828.71,0.0,818.8259,818.8259,818.8259,818.8259,0.0
2023-12-18 11:00:00,829.82,830.46,829.67,830.46,1000.0,819.9227,820.5551,819.7745,820.5551,1000.0
2023-12-18 11:10:00,831.65,831.86,831.56,831.57,610.0,821.7309,821.9384,821.642,821.6518,610.0
2023-12-18 11:20:00,832.66,832.94,832.53,832.83,897.0,822.7288,823.0055,822.6004,822.8968,897.0
2023-12-18 11:30:00,831.8,832.25,831.03,831.18,1000.0,821.8791,822.3237,821.1183,821.2665,1000.0
2023-12-18 11:40:00,831.49,832.09,831.48,832.09,300.0,821.5728,822.1656,821.5629,822.1656,300.0
2023-12-18 11:50:00,832.88,832.88,832.56,832.57,300.0,822.9462,822.9462,822.63,822.6399,300.0
2023-12-18 12:00:00,832.63,832.63,832.11,832.32,300.0,822.6992,822.6992,822.1854,822.3929,300.0
2023-12-18 12:10:00,832.29,832.68,831.93,832.28,1809.0,822.3632,822.7486,822.0075,822.3534,1809.0
2023-12-18 12:20:00,832.24,832.24,831.09,831.69,801.0,822.3138,822.3138,821.1776,821.7704,801.0
2023-12-18 12:30:00,831.81,833.17,831.75,833.17,1100.0,821.889,823.2328,821.8297,823.2328,1100.0
2023-12-18 12:40:00,833.46,834.32,833.31,833.5,2611.0,823.5193,824.369,823.3711,823.5588,2611.0
2023-12-18 12:50:00,833.24,834.01,833.24,834.0,999.0,823.3019,824.0627,823.3019,824.0529,999.0
2023-12-18 13:00:00,834.24,834.36,834.01,834.01,300.0,824.29,824.4086,824.0627,824.0627,300.0
2023-12-18 13:10:00,833.99,833.99,832.97,832.98,700.0,824.043,824.043,823.0351,823.045,700.0
2023-12-18 13:20:00,833.21,833.45,833.2,833.45,234.0,823.2723,823.5094,823.2624,823.5094,234.0
2023-12-18 13:30:00,833.88,834.16,833.87,834.16,200.0,823.9343,824.2109,823.9244,824.2109,200.0
2023-12-18 13:40:00,834.0,834.0,833.77,833.78,741.0,824.0529,824.0529,823.8256,823.8355,741.0
2023-12-18 13:50:00,834.06,834.16,833.83,833.83,432.0,824.1121,824.2109,823.8849,823.8849,432.0
2023-12-18 14:00:00,834.8,834.8,834.11,834.11,200.0,824.8433,824.8433,824.1615,824.1615,200.0
2023-12-18 14:10:00,835.62,835.62,834.22,834.23,400.0,825.6535,825.6535,824.2702,824.2801,400.0
2023-12-18 14:20:00,833.62,833.76,831.58,831.58,700.0,823.6774,823.8157,821.6617,821.6617,700.0
2023-12-18 14:30:00,832.71,832.71,830.66,830.99,900.0,822.7782,822.7782,820.7527,821.0788,900.0
2023-12-18 14:40:00,831.48,831.48,831.2,831.37,1021.0,821.5629,821.5629,821.2862,821.4542,1021.0
2023-12-18 14:50:00,831.72,831.89,831.72,831.89,308.0,821.8,821.968,821.8,821.968,308.0
2023-12-18 15:00:00,831.89,831.89,831.14,831.59,1254.0,821.968,821.968,821.227,821.6716,1254.0
2023-12-18 15:10:00,832.5,833.2,832.14,832.14,400.0,822.5707,823.2624,822.215,822.215,400.0
2023-12-18 15:20:00,832.82,833.43,832.82,833.43,504.0,822.8869,823.4896,822.8869,823.4896,504.0
2023-12-18 15:30:00,833.82,834.5,833.46,833.65,2869.0,823.875,824.5469,823.5193,823.707,2869.0
2023-12-18 15:40:00,833.7,834.49,833.11,834.44,4103.0,823.7564,824.537,823.1735,824.4876,4103.0
2023-12-18 15:50:00,834.36,834.7,832.71,833.57,9582.0,824.4086,824.7445,822.7782,823.628,9582.0
2023-12-19 09:30:00,836.38,836.38,835.73,835.73,1969.0,826.4045,826.4045,825.7622,825.7622,1969.0
2023-12-19 09:40:00,835.43,835.43,834.15,834.15,900.0,825.4658,825.4658,824.2011,824.2011,900.0
2023-12-19 09:50:00,835.28,836.57,835.28,836.57,505.0,825.3176,826.5922,825.3176,826.5922,505.0
2023-12-19 10:00:00,836.64,837.87,834.85,837.41,1230.0,826.6614,827.8767,824.8927,827.4222,1230.0
2023-12-19 10:10:00,837.4,838.65,837.4,838.65,1550.0,827.4123,828.6474,827.4123,828.6474,1550.0
2023-12-19 10:20:00,838.65,840.31,838.65,840.25,2240.0,828.6474,830.2876,828.6474,830.2283,2240.0
2023-12-19 10:30:00,838.76,838.76,838.07,838.12,602.0,828.7561,828.7561,828.0743,828.1237,602.0
2023-12-19 10:40:00,838.12,838.12,838.12,838.12,0.0,828.1237,828.1237,828.1237,828.1237,0.0
2023-12-19 10:50:00,840.13,841.0,838.64,839.31,1839.0,830.1097,830.9694,828.6375,829.2995,1839.0
2023-12-19 11:00:00,839.5,839.51,839.41,839.41,2313.0,829.4873,829.4971,829.3983,829.3983,2313.0
2023-12-19 11:10:00,839.41,839.41,839.41,839.41,100.0,829.3983,829.3983,829.3983,829.3983,100.0
2023-12-19 11:20:00,839.41,839.41,837.26,837.26,300.0,829.3983,829.3983,827.274,827.274,300.0
2023-12-19 11:30:00,837.11,837.11,835.58,836.07,981.0,827.1258,827.1258,825.614,826.0982,981.0
2023-12-19 11:40:00,836.07,836.07,836.07,836.07,0.0,826.0982,826.0982,826.0982,826.0982,0.0
2023-12-19 11:50:00,836.07,836.37,835.84,835.84,552.0,826.0982,826.3946,825.8709,825.8709,552.0
2023-12-19 12:00:00,835.84,835.86,835.84,835.86,200.0,825.8709,825.8907,825.8709,825.8907,200.0
2023-12-19 12:10:00,836.16,836.41,835.12,835.65,1541.0,826.1871,826.4341,825.1595,825.6832,1541.0
2023-12-19 12:20:00,835.64,835.64,834.68,834.68,200.0,825.6733,825.6733,824.7247,824.7247,200.0
2023-12-19 12:30:00,835.53,836.0,835.34,835.42,5030.0,825.5646,826.029,825.3769,825.4559,5030.0
2023-12-19 12:40:00,835.4,835.93,835.39,835.4,997.0,825.4362,825.9598,825.4263,825.4362,997.0
2023-12-19 12:50:00,835.7,835.7,835.37,835.37,200.0,825.7326,825.7326,825.4065,825.4065,200.0
2023-12-19 13:00:00,835.24,835.24,833.91,833.91,500.0,825.2781,825.2781,823.9639,823.9639,500.0
2023-12-19 13:10:00,833.38,833.45,833.22,833.45,500.0,823.4402,823.5094,823.2822,823.5094,500.0
2023-12-19 13:20:00,833.53,833.53,833.53,833.53,200.0,823.5885,823.5885,823.5885,823.5885,200.0
2023-12-19 13:30:00,832.89,833.92,830.57,831.32,5636.0,822.9561,823.9738,820.6638,821.4048,5636.0
2023-12-19 13:40:00,830.82,832.64,830.82,832.63,660.0,820.9108,822.7091,820.9108,822.6992,660.0
2023-12-19 13:50:00,833.09,833.15,832.81,833.15,1380.0,823.1537,823.213,822.877,823.213,1380.0
2023-12-19 14:00:00,833.31,833.31,831.06,831.06,2761.0,823.3711,823.3711,821.1479,821.1479,2761.0
2023-12-19 14:10:00,830.84,830.84,830.84,830.84,250.0,820.9305,820.9305,820.9305,820.9305,250.0
2023-12-19 14:20:00,830.84,831.15,830.64,831.15,501.0,820.9305,821.2368,820.7329,821.2368,501.0
2023-12-19 14:30:00,831.49,832.11,831.49,831.72,626.0,821.5728,822.1854,821.5728,821.8,626.0
2023-12-19 14:40:00,830.95,830.95,830.54,830.54,300.0,821.0392,821.0392,820.6341,820.6341,300.0
2023-12-19 14:50:00,830.19,830.69,830.19,830.68,500.0,820.2883,820.7823,820.2883,820.7724,500.0
2023-12-19 15:00:00,831.05,831.05,831.05,831.05,868.0,821.138,821.138,821.138,821.138,868.0
2023-12-19 15:10:00,830.89,831.3,830.89,831.01,700.0,820.9799,821.3851,820.9799,821.0985,700.0
2023-12-19 15:20:00,831.02,831.19,830.81,831.19,700.0,821.1084,821.2764,820.9009,821.2764,700.0
2023-12-19 15:30:00,831.13,831.48,830.73,830.73,1224.0,821.2171,821.5629,820.8219,820.8219,1224.0
2023-12-19 15:40:00,831.46,832.0,831.03,831.03,1104.0,821.5431,822.0767,821.1183,821.1183,1104.0
2023-12-19 15:50:00,830.77,831.45,830.11,830.4,11889.0,820.8614,821.5333,820.2092,820.4958,11889.0
2023-12-20 09:30:00,818.43,829.85,814.23,821.06,13383.0,808.6686,819.9523,804.5186,811.2672,13383.0
2023-12-20 09:40:00,820.31,824.27,820.31,824.27,1929.0,810.5261,814.4389,810.5261,814.4389,1929.0
2023-12-20 09:50:00,825.27,828.78,824.33,827.44,2000.0,815.427,818.8951,814.4982,817.5711,2000.0
2023-12-20 10:00:00,826.76,830.9,826.53,827.66,2200.0,816.8992,820.9898,816.6719,817.7885,2200.0
2023-12-20 10:10:00,828.09,831.01,828.09,829.5,1200.0,818.2133,821.0985,818.2133,819.6065,1200.0
2023-12-20 10:20:00,830.65,831.01,829.35,829.41,1200.0,820.7428,821.0985,819.4583,819.5176,1200.0
2023-12-20 10:30:00,830.12,830.12,828.4,829.69,1663.0,820.2191,820.2191,818.5196,819.7943,1663.0
2023-12-20 10:40:00,830.29,832.89,830.29,832.89,909.0,820.3871,822.9561,820.3871,822.9561,909.0
2023-12-20 10:50:00,832.89,832.9,831.57,831.57,1413.0,822.9561,822.966,821.6518,821.6518,1413.0
2023-12-20 11:00:00,830.97,831.91,830.77,830.77,938.0,821.059,821.9878,820.8614,820.8614,938.0
2023-12-20 11:10:00,830.76,830.78,830.75,830.75,300.0,820.8515,820.8713,820.8416,820.8416,300.0
2023-12-20 11:20:00,831.3,831.3,829.64,829.64,990.0,821.3851,821.3851,819.7449,819.7449,990.0
2023-12-20 11:30:00,830.63,831.15,830.56,830.62,1024.0,820.723,821.2368,820.6539,820.7132,1024.0
2023-12-20 11:40:00,831.54,832.04,831.54,832.04,500.0,821.6222,822.1162,821.6222,822.1162,500.0
2023-12-20 11:50:00,832.04,832.04,831.66,831.7,300.0,822.1162,822.1162,821.7408,821.7803,300.0
2023-12-20 12:00:00,831.62,832.78,831.45,832.37,1628.0,821.7012,822.8474,821.5333,822.4423,1628.0
2023-12-20 12:10:00,832.37,832.37,832.07,832.07,200.0,822.4423,822.4423,822.1459,822.1459,200.0
2023-12-20 12:20:00,832.05,832.05,831.52,831.53,300.0,822.1261,822.1261,821.6024,821.6123,300.0
2023-12-20 12:30:00,830.66,830.66,829.56,829.56,401.0,820.7527,820.7527,819.6658,819.6658,401.0
2023-12-20 12:40:00,830.84,830.89,828.96,828.96,1400.0,820.9305,820.9799,819.073,819.073,1400.0
2023-12-20 12:50:00,829.76,831.04,829.76,830.34,2661.0,819.8634,821.1282,819.8634,820.4365,2661.0
2023-12-20 13:00:00,830.34,830.4,829.73,829.73,676.0,820.4365,820.4958,819.8338,819.8338,676.0
2023-12-20 13:10:00,828.95,828.95,828.03,828.03,427.0,819.0631,819.0631,818.1541,818.1541,427.0
2023-12-20 13:20:00,827.19,827.19,824.0,824.63,2372.0,817.3241,817.3241,814.1721,814.7946,2372.0
2023-12-20 13:30:00,825.29,825.31,824.95,825.22,1005.0,815.4467,815.4665,815.1108,815.3776,1005.0
2023-12-20 13:40:00,825.21,825.21,824.64,825.0,907.0,815.3677,815.3677,814.8045,815.1602,907.0
2023-12-20 13:50:00,825.05,825.05,824.98,824.99,300.0,815.2096,815.2096,815.1404,815.1503,300.0
2023-12-20 14:00:00,824.98,826.16,824.98,826.16,1290.0,815.1404,816.3064,815.1404,816.3064,1290.0
2023-12-20 14:10:00,826.32,827.04,826.32,827.04,700.0,816.4645,817.1759,816.4645,817.1759,700.0
2023-12-20 14:20:00,826.32,826.41,826.23,826.23,615.0,816.4645,816.5534,816.3755,816.3755,615.0
2023-12-20 14:30:00,826.2,826.2,825.32,825.32,500.0,816.3459,816.3459,815.4764,815.4764,500.0
2023-12-20 14:40:00,823.66,824.39,823.66,823.79,758.0,813.8362,814.5575,813.8362,813.9646,758.0
2023-12-20 14:50:00,824.06,824.06,820.4,820.9,1100.0,814.2314,814.2314,810.6151,811.1091,1100.0
2023-12-20 15:00:00,820.28,820.28,819.14,819.14,1006.0,810.4965,810.4965,809.3701,809.3701,1006.0
2023-12-20 15:10:00,819.45,821.63,819.45,821.63,1346.0,809.6764,811.8304,809.6764,811.8304,1346.0
2023-12-20 15:20:00,821.99,821.99,819.9,819.91,1101.0,812.1861,812.1861,810.121,810.1309,1101.0
2023-12-20 15:30:00,820.21,820.34,818.17,818.17,4512.0,810.4273,810.5558,808.4117,808.4117,4512.0
2023-12-20 15:40:00,818.63,821.81,818.48,821.81,3477.0,808.8662,812.0082,808.718,812.0082,3477.0
2023-12-20 15:50:00,821.35,821.36,815.83,816.21,6971.0,811.5537,811.5636,806.0996,806.475,6971.0
2023-12-21 09:30:00,823.39,825.66,822.51,825.66,4230.0,813.5694,815.8123,812.6999,815.8123,4230.0
2023-12-21 09:40:00,824.11,824.22,822.39,824.22,536.0,814.2808,814.3895,812.5813,814.3895,536.0
2023-12-21 09:50:00,822.88,824.21,822.7,824.21,301.0,813.0655,814.3796,812.8876,814.3796,301.0
2023-12-21 10:00:00,823.75,824.23,820.01,823.13,1072.0,813.9251,814.3994,810.2297,813.3125,1072.0
2023-12-21 10:10:00,823.13,823.23,823.01,823.01,538.0,813.3125,813.4113,813.1939,813.1939,538.0
2023-12-21 10:20:00,824.28,825.0,823.02,823.02,1538.0,814.4488,815.1602,813.2038,813.2038,1538.0
2023-12-21 10:30:00,823.02,823.02,823.02,823.02,0.0,813.2038,813.2038,813.2038,813.2038,0.0
2023-12-21 10:40:00,823.91,823.91,823.91,823.91,200.0,814.0832,814.0832,814.0832,814.0832,200.0
2023-12-21 10:50:00,823.95,825.27,823.81,825.19,1904.0,814.1227,815.427,813.9844,815.3479,1904.0
2023-12-21 11:00:00,825.17,825.17,823.45,823.45,1573.0,815.3282,815.3282,813.6287,813.6287,1573.0
2023-12-21 11:10:00,822.95,823.66,822.24,822.24,1707.0,813.1346,813.8362,812.4331,812.4331,1707.0
2023-12-21 11:20:00,822.41,823.11,822.27,822.27,800.0,812.6011,813.2927,812.4628,812.4628,800.0
2023-12-21 11:30:00,822.55,824.05,821.58,823.81,1842.0,812.7394,814.2215,811.781,813.9844,1842.0
2023-12-21 11:40:00,823.42,823.42,823.14,823.15,300.0,813.599,813.599,813.3224,813.3323,300.0
2023-12-21 11:50:00,822.46,822.46,822.44,822.44,400.0,812.6505,812.6505,812.6307,812.6307,400.0
2023-12-21 12:00:00,820.05,820.05,819.89,819.89,400.0,810.2692,810.2692,810.1111,810.1111,400.0
2023-12-21 12:10:00,819.34,821.0,819.33,821.0,1818.0,809.5677,811.2079,809.5578,811.2079,1818.0
2023-12-21 12:20:00,820.09,820.69,819.5,819.5,600.0,810.3088,810.9016,809.7258,809.7258,600.0
2023-12-21 12:30:00,820.21,820.99,819.11,819.27,1637.0,810.4273,811.198,809.3404,809.4985,1637.0
2023-12-21 12:40:00,820.87,822.76,819.97,822.7,1045.0,811.0795,812.9469,810.1902,812.8876,1045.0
2023-12-21 12:50:00,822.38,822.38,820.73,821.23,600.0,812.5714,812.5714,810.9411,811.4352,600.0
2023-12-21 13:00:00,822.1,822.61,821.76,821.76,543.0,812.2948,812.7987,811.9588,811.9588,543.0
2023-12-21 13:10:00,822.22,822.38,821.2,821.21,808.0,812.4134,812.5714,811.4055,811.4154,808.0
2023-12-21 13:20:00,821.05,821.05,820.83,820.83,200.0,811.2573,811.2573,811.0399,811.0399,200.0
2023-12-21 13:30:00,822.27,822.27,821.98,821.98,200.0,812.4628,812.4628,812.1762,812.1762,200.0
2023-12-21 13:40:00,821.83,822.81,821.62,822.57,1959.0,812.028,812.9963,811.8205,812.7592,1959.0
2023-12-21 13:50:00,823.94,823.94,823.9,823.9,200.0,814.1128,814.1128,814.0733,814.0733,200.0
2023-12-21 14:00:00,823.76,823.87,823.76,823.87,413.0,813.935,814.0437,813.935,814.0437,413.0
2023-12-21 14:10:00,824.03,824.03,821.9,822.24,2508.0,814.2018,814.2018,812.0972,812.4331,2508.0
2023-12-21 14:20:00,822.23,823.35,821.52,823.35,862.0,812.4232,813.5299,811.7217,813.5299,862.0
2023-12-21 14:30:00,823.17,823.42,823.17,823.42,200.0,813.352,813.599,813.352,813.599,200.0
2023-12-21 14:40:00,823.0,823.57,823.0,823.09,400.0,813.184,813.7472,813.184,813.273,400.0
2023-12-21 14:50:00,822.69,822.82,822.36,822.82,500.0,812.8777,813.0062,812.5517,813.0062,500.0
2023-12-21 15:00:00,822.8,822.8,820.95,822.05,500.0,812.9864,812.9864,811.1585,812.2454,500.0
2023-12-21 15:10:00,821.69,821.69,820.5,821.1,1425.0,811.8897,811.8897,810.7139,811.3067,1425.0
2023-12-21 15:20:00,821.11,823.46,821.1,823.06,2066.0,811.3166,813.6386,811.3067,813.2433,2066.0
2023-12-21 15:30:00,822.75,823.68,822.75,823.42,1182.0,812.937,813.8559,812.937,813.599,1182.0
2023-12-21 15:40:00,824.0,824.14,823.55,824.14,812.0,814.1721,814.3105,813.7275,814.3105,812.0
2023-12-21 15:50:00,824.13,825.24,823.27,823.81,5544.0,814.3006,815.3973,813.4508,813.9844,5544.0
2023-12-22 09:30:00,825.32,825.32,821.96,823.54,2565.0,815.4764,815.4764,812.1565,813.7176,2565.0
2023-12-22 09:40:00,823.0,823.88,822.64,822.64,1042.0,813.184,814.0536,812.8283,812.8283,1042.0
2023-12-22 09:50:00,823.65,825.72,822.83,825.72,1806.0,813.8263,815.8716,813.0161,815.8716,1806.0
2023-12-22 10:00:00,825.48,825.48,823.68,824.7,1800.0,815.6345,815.6345,813.8559,814.8638,1800.0
2023-12-22 10:10:00,824.3,825.24,823.48,824.15,1625.0,814.4685,815.3973,813.6583,814.3203,1625.0
2023-12-22 10:20:00,824.64,828.07,824.64,826.88,920.0,814.8045,818.1936,814.8045,817.0178,920.0
2023-12-22 10:30:00,827.11,829.17,826.51,827.93,1610.0,817.245,819.2805,816.6522,818.0552,1610.0
2023-12-22 10:40:00,828.55,829.06,828.24,828.24,600.0,818.6679,819.1718,818.3616,818.3616,600.0
2023-12-22 10:50:00,827.7,827.78,826.74,826.83,970.0,817.828,817.907,816.8794,816.9684,970.0
2023-12-22 11:00:00,826.51,826.95,825.73,825.73,1406.0,816.6522,817.0869,815.8815,815.8815,1406.0
2023-12-22 11:10:00,826.16,827.38,826.15,827.38,439.0,816.3064,817.5118,816.2965,817.5118,439.0
2023-12-22 11:20:00,827.43,828.51,827.43,828.11,600.0,817.5612,818.6283,817.5612,818.2331,600.0
2023-12-22 11:30:00,828.96,828.96,828.9,828.9,400.0,819.073,819.073,819.0137,819.0137,400.0
2023-12-22 11:40:00,826.9,827.6,826.42,827.27,814.0,817.0375,817.7292,816.5633,817.4031,814.0
2023-12-22 11:50:00,827.51,827.72,826.67,827.72,1113.0,817.6403,817.8478,816.8103,817.8478,1113.0
2023-12-22 12:00:00,827.99,827.99,827.13,827.13,700.0,818.1145,818.1145,817.2648,817.2648,700.0
2023-12-22 12:10:00,827.12,827.12,826.8,826.8,405.0,817.2549,817.2549,816.9387,816.9387,405.0
2023-12-22 12:20:00,826.83,828.95,826.54,828.95,899.0,816.9684,819.0631,816.6818,819.0631,899.0
2023-12-22 12:30:00,829.0,829.51,828.89,829.41,600.0,819.1125,819.6164,819.0038,819.5176,600.0
2023-12-22 12:40:00,829.41,830.95,829.41,829.87,1313.0,819.5176,821.0392,819.5176,819.9721,1313.0
2023-12-22 12:50:00,829.82,829.82,829.16,829.17,500.0,819.9227,819.9227,819.2706,819.2805,500.0
2023-12-22 13:00:00,829.16,830.61,829.14,830.61,800.0,819.2706,820.7033,819.2508,820.7033,800.0
2023-12-22 13:10:00,829.89,829.89,829.89,829.89,264.0,819.9919,819.9919,819.9919,819.9919,264.0
2023-12-22 13:20:00,830.17,830.6,830.17,830.52,807.0,820.2685,820.6934,820.2685,820.6144,807.0
2023-12-22 13:30:00,830.77,830.78,830.74,830.74,600.0,820.8614,820.8713,820.8317,820.8317,600.0
2023-12-22 13:40:00,829.85,830.46,829.81,830.46,600.0,819.9523,820.5551,819.9128,820.5551,600.0
2023-12-22 13:50:00,830.84,832.84,830.82,832.84,1411.0,820.9305,822.9067,820.9108,822.9067,1411.0
2023-12-22 14:00:00,831.72,831.72,830.73,830.73,400.0,821.8,821.8,820.8219,820.8219,400.0
2023-12-22 14:10:00,830.13,830.13,828.29,828.4,900.0,820.229,820.229,818.411,818.5196,900.0
2023-12-22 14:20:00,828.5,828.82,827.88,828.29,800.0,818.6184,818.9346,818.0058,818.411,800.0
2023-12-22 14:30:00,827.77,828.95,827.4,828.95,1638.0,817.8972,819.0631,817.5316,819.0631,1638.0
2023-12-22 14:40:00,829.94,830.4,828.95,830.4,798.0,820.0413,820.4958,819.0631,820.4958,798.0
2023-12-22 14:50:00,830.57,830.57,830.57,830.57,315.0,820.6638,820.6638,820.6638,820.6638,315.0
2023-12-22 15:00:00,831.23,831.23,830.46,831.01,1300.0,821.3159,821.3159,820.5551,821.0985,1300.0
2023-12-22 15:10:00,830.9,830.9,829.41,829.41,1745.0,820.9898,820.9898,819.5176,819.5176,1745.0
2023-12-22 15:20:00,829.72,829.72,828.9,829.38,2167.0,819.8239,819.8239,819.0137,819.488,2167.0
2023-12-22 15:30:00,829.04,829.04,827.47,827.47,2771.0,819.152,819.152,817.6007,817.6007,2771.0
2023-12-22 15:40:00,827.22,827.6,825.89,826.03,2364.0,817.3537,817.7292,816.0396,816.1779,2364.0
2023-12-22 15:50:00,826.44,828.8,825.7,827.94,10216.0,816.583,818.9149,815.8518,818.0651,10216.0
2023-12-26 09:30:00,829.56,829.56,829.56,829.56,835.0,819.6658,819.6658,819.6658,819.6658,835.0
2023-12-26 09:40:00,827.07,827.23,827.07,827.23,200.0,817.2055,817.3636,817.2055,817.3636,200.0
2023-12-26 09:50:00,828.33,828.33,826.22,826.94,514.0,818.4505,818.4505,816.3656,817.0771,514.0
2023-12-26 10:00:00,826.94,826.94,826.94,826.94,0.0,817.0771,817.0771,817.0771,817.0771,0.0
2023-12-26 10:10:00,827.57,828.36,827.57,828.36,300.0,817.6995,818.4801,817.6995,818.4801,300.0
2023-12-26 10:20:00,828.36,828.36,827.17,827.17,200.0,818.4801,818.4801,817.3043,817.3043,200.0
2023-12-26 10:30:00,827.02,827.32,827.02,827.32,200.0,817.1561,817.4525,817.1561,817.4525,200.0
2023-12-26 10:40:00,828.21,828.21,828.21,828.21,500.0,818.3319,818.3319,818.3319,818.3319,500.0
2023-12-26 10:50:00,828.21,828.21,828.21,828.21,0.0,818.3319,818.3319,818.3319,818.3319,0.0
2023-12-26 11:00:00,828.93,828.94,828.43,828.43,571.0,819.0433,819.0532,818.5493,818.5493,571.0
2023-12-26 11:10:00,828.81,829.53,828.81,829.53,859.0,818.9248,819.6362,818.9248,819.6362,859.0
2023-12-26 11:20:00,828.97,828.97,828.91,828.94,300.0,819.0828,819.0828,819.0236,819.0532,300.0
2023-12-26 11:30:00,829.61,829.61,828.3,828.3,300.0,819.7152,819.7152,818.4208,818.4208,300.0
2023-12-26 11:40:00,828.75,829.29,828.75,829.25,400.0,818.8655,819.399,818.8655,819.3595,400.0
2023-12-26 11:50:00,828.94,828.94,828.18,828.18,200.0,819.0532,819.0532,818.3023,818.3023,200.0
2023-12-26 12:00:00,829.12,829.32,829.11,829.32,647.0,819.2311,819.4287,819.2212,819.4287,647.0
2023-12-26 12:10:00,829.32,829.32,829.32,829.32,197.0,819.4287,819.4287,819.4287,819.4287,197.0
2023-12-26 12:20:00,830.0,830.18,830.0,830.18,775.0,820.1006,820.2784,820.1006,820.2784,775.0
2023-12-26 12:30:00,830.18,830.36,830.18,830.35,660.0,820.2784,820.4563,820.2784,820.4464,660.0
2023-12-26 12:40:00,830.77,831.24,830.18,831.24,800.0,820.8614,821.3258,820.2784,821.3258,800.0
2023-12-26 12:50:00,831.24,831.24,831.0,831.0,596.0,821.3258,821.3258,821.0886,821.0886,596.0
2023-12-26 13:00:00,831.34,831.88,831.34,831.81,408.0,821.4246,821.9581,821.4246,821.889,408.0
2023-12-26 13:10:00,832.0,832.0,831.99,832.0,200.0,822.0767,822.0767,822.0668,822.0767,200.0
2023-12-26 13:20:00,832.0,832.0,832.0,832.0,0.0,822.0767,822.0767,822.0767,822.0767,0.0
2023-12-26 13:30:00,831.05,831.05,831.05,831.05,100.0,821.138,821.138,821.138,821.138,100.0
2023-12-26 13:40:00,831.93,831.93,831.9,831.9,798.0,822.0075,822.0075,821.9779,821.9779,798.0
2023-12-26 13:50:00,831.81,831.81,831.81,831.81,109.0,821.889,821.889,821.889,821.889,109.0
2023-12-26 14:00:00,831.81,831.81,831.81,831.81,0.0,821.889,821.889,821.889,821.889,0.0
2023-12-26 14:10:00,831.19,831.45,831.19,831.45,200.0,821.2764,821.5333,821.2764,821.5333,200.0
2023-12-26 14:20:00,831.07,831.45,831.07,831.42,300.0,821.1578,821.5333,821.1578,821.5036,300.0
2023-12-26 14:30:00,831.52,831.52,830.9,830.9,826.0,821.6024,821.6024,820.9898,820.9898,826.0
2023-12-26 14:40:00,830.96,831.14,830.96,831.14,583.0,821.0491,821.227,821.0491,821.227,583.0
2023-12-26 14:50:00,830.85,830.85,830.84,830.85,100.0,820.9404,820.9404,820.9305,820.9404,100.0
2023-12-26 15:00:00,831.23,831.58,831.1,831.58,592.0,821.3159,821.6617,821.1874,821.6617,592.0
2023-12-26 15:10:00,831.37,831.37,831.07,831.08,347.0,821.4542,821.4542,821.1578,821.1677,347.0
2023-12-26 15:20:00,830.56,831.0,830.41,830.83,1004.0,820.6539,821.0886,820.5057,820.9207,1004.0
2023-12-26 15:30:00,830.0,830.04,829.68,830.03,800.0,820.1006,820.1401,819.7844,820.1302,800.0
2023-12-26 15:40:00,829.34,829.71,829.1,829.2,1418.0,819.4484,819.814,819.2113,819.3101,1418.0
2023-12-26 15:50:00,829.13,829.72,828.04,828.05,5007.0,819.2409,819.8239,818.1639,818.1738,5007.0
2023-12-27 09:30:00,827.98,829.11,825.38,829.11,1834.0,818.1047,819.2212,815.5357,819.2212,1834.0
2023-12-27 09:40:00,829.11,829.11,829.11,829.11,0.0,819.2212,819.2212,819.2212,819.2212,0.0
2023-12-27 09:50:00,828.37,829.61,828.37,829.61,642.0,818.49,819.7152,818.49,819.7152,642.0
2023-12-27 10:00:00,829.61,829.64,829.61,829.64,200.0,819.7152,819.7449,819.7152,819.7449,200.0
2023-12-27 10:10:00,829.64,830.25,829.35,830.25,1677.0,819.7449,820.3476,819.4583,820.3476,1677.0
2023-12-27 10:20:00,831.59,831.59,831.59,831.59,100.0,821.6716,821.6716,821.6716,821.6716,100.0
2023-12-27 10:30:00,831.59,831.59,831.59,831.59,200.0,821.6716,821.6716,821.6716,821.6716,200.0
2023-12-27 10:40:00,831.47,831.47,831.45,831.45,200.0,821.553,821.553,821.5333,821.5333,200.0
2023-12-27 10:50:00,831.33,831.36,831.23,831.35,700.0,821.4147,821.4443,821.3159,821.4345,700.0
2023-12-27 11:00:00,831.35,831.35,830.31,830.31,200.0,821.4345,821.4345,820.4069,820.4069,200.0
2023-12-27 11:10:00,831.14,831.14,831.14,831.14,353.0,821.227,821.227,821.227,821.227,353.0
2023-12-27 11:20:00,831.14,831.14,831.14,831.14,0.0,821.227,821.227,821.227,821.227,0.0
2023-12-27 11:30:00,831.14,831.14,831.14,831.14,0.0,821.227,821.227,821.227,821.227,0.0
2023-12-27 11:40:00,830.73,831.52,830.25,830.25,1100.0,820.8219,821.6024,820.3476,820.3476,1100.0
2023-12-27 11:50:00,829.49,829.5,829.49,829.49,200.0,819.5966,819.6065,819.5966,819.5966,200.0
2023-12-27 12:00:00,828.88,828.88,828.56,828.56,276.0,818.9939,818.9939,818.6777,818.6777,276.0
2023-12-27 12:10:00,830.0,831.45,830.0,830.87,1253.0,820.1006,821.5333,820.1006,820.9602,1253.0
2023-12-27 12:20:00,830.89,832.72,830.89,831.53,2200.0,820.9799,822.7881,820.9799,821.6123,2200.0
2023-12-27 12:30:00,832.0,832.09,831.04,832.09,469.0,822.0767,822.1656,821.1282,822.1656,469.0
2023-12-27 12:40:00,831.15,831.15,830.48,830.48,602.0,821.2368,821.2368,820.5748,820.5748,602.0
2023-12-27 12:50:00,830.48,830.59,830.48,830.59,300.0,820.5748,820.6835,820.5748,820.6835,300.0
2023-12-27 13:00:00,831.43,832.29,831.43,832.27,458.0,821.5135,822.3632,821.5135,822.3435,458.0
2023-12-27 13:10:00,832.27,832.27,832.27,832.27,0.0,822.3435,822.3435,822.3435,822.3435,0.0
2023-12-27 13:20:00,831.99,832.02,831.98,832.01,513.0,822.0668,822.0965,822.0569,822.0866,513.0
2023-12-27 13:30:00,831.91,832.07,831.91,832.06,250.0,821.9878,822.1459,821.9878,822.136,250.0
2023-12-27 13:40:00,832.07,832.07,831.54,831.54,329.0,822.1459,822.1459,821.6222,821.6222,329.0
2023-12-27 13:50:00,831.55,831.55,831.43,831.43,843.0,821.6321,821.6321,821.5135,821.5135,843.0
2023-12-27 14:00:00,829.64,829.64,829.0,829.0,567.0,819.7449,819.7449,819.1125,819.1125,567.0
2023-12-27 14:10:00,830.66,830.69,830.23,830.23,885.0,820.7527,820.7823,820.3278,820.3278,885.0
2023-12-27 14:20:00,831.0,831.22,830.93,830.94,459.0,821.0886,821.306,821.0195,821.0293,459.0
2023-12-27 14:30:00,830.93,830.93,830.93,830.93,100.0,821.0195,821.0195,821.0195,821.0195,100.0
2023-12-27 14:40:00,830.64,830.64,830.64,830.64,200.0,820.7329,820.7329,820.7329,820.7329,200.0
2023-12-27 14:50:00,830.65,830.73,830.65,830.73,295.0,820.7428,820.8219,820.7428,820.8219,295.0
2023-12-27 15:00:00,831.27,832.0,831.17,832.0,1303.0,821.3554,822.0767,821.2566,822.0767,1303.0
2023-12-27 15:10:00,831.19,831.19,831.19,831.19,100.0,821.2764,821.2764,821.2764,821.2764,100.0
2023-12-27 15:20:00,831.19,831.19,831.15,831.15,328.0,821.2764,821.2764,821.2368,821.2368,328.0
2023-12-27 15:30:00,830.75,831.04,830.75,831.04,498.0,820.8416,821.1282,820.8416,821.1282,498.0
2023-12-27 15:40:00,831.29,831.29,830.17,830.18,1018.0,821.3752,821.3752,820.2685,820.2784,1018.0
2023-12-27 15:50:00,830.1,831.78,829.13,831.3,11887.0,820.1994,821.8593,819.2409,821.3851,11887.0
2023-12-28 09:30:00,827.21,827.21,827.21,827.21,2124.0,817.3438,817.3438,817.3438,817.3438,2124.0
2023-12-28 09:40:00,830.51,830.69,830.51,830.69,740.0,820.6045,820.7823,820.6045,820.7823,740.0
2023-12-28 09:50:00,830.9,830.9,830.9,830.9,100.0,820.9898,820.9898,820.9898,820.9898,100.0
2023-12-28 10:00:00,829.25,829.5,829.24,829.5,225.0,819.3595,819.6065,819.3496,819.6065,225.0
2023-12-28 10:10:00,828.68,829.41,827.7,829.17,838.0,818.7963,819.5176,817.828,819.2805,838.0
2023-12-28 10:20:00,828.17,828.17,828.17,828.17,100.0,818.2924,818.2924,818.2924,818.2924,100.0
2023-12-28 10:30:00,828.51,829.51,828.22,828.22,901.0,818.6283,819.6164,818.3418,818.3418,901.0
2023-12-28 10:40:00,828.22,828.22,828.22,828.22,0.0,818.3418,818.3418,818.3418,818.3418,0.0
2023-12-28 10:50:00,828.14,828.25,826.19,826.2,500.0,818.2627,818.3714,816.336,816.3459,500.0
2023-12-28 11:00:00,827.21,827.26,827.21,827.26,473.0,817.3438,817.3932,817.3438,817.3932,473.0
2023-12-28 11:10:00,827.39,827.96,827.31,827.31,600.0,817.5217,818.0849,817.4426,817.4426,600.0
2023-12-28 11:20:00,827.47,828.04,827.47,827.62,328.0,817.6007,818.1639,817.6007,817.7489,328.0
2023-12-28 11:30:00,827.92,827.92,827.92,827.92,100.0,818.0454,818.0454,818.0454,818.0454,100.0
2023-12-28 11:40:00,828.5,828.95,828.29,828.95,580.0,818.6184,819.0631,818.411,819.0631,580.0
2023-12-28 11:50:00,828.41,828.48,828.18,828.18,302.0,818.5295,818.5987,818.3023,818.3023,302.0
2023-12-28 12:00:00,828.48,828.69,828.45,828.69,700.0,818.5987,818.8062,818.569,818.8062,700.0
2023-12-28 12:10:00,827.77,827.77,827.77,827.77,106.0,817.8972,817.8972,817.8972,817.8972,106.0
2023-12-28 12:20:00,827.93,827.93,827.93,827.93,100.0,818.0552,818.0552,818.0552,818.0552,100.0
2023-12-28 12:30:00,828.2,828.2,827.68,827.69,300.0,818.322,818.322,817.8082,817.8181,300.0
2023-12-28 12:40:00,826.97,826.97,826.97,826.97,100.0,817.1067,817.1067,817.1067,817.1067,100.0
2023-12-28 12:50:00,828.03,828.03,827.08,827.08,900.0,818.1541,818.1541,817.2154,817.2154,900.0
2023-12-28 13:00:00,826.12,826.12,826.12,826.12,100.0,816.2668,816.2668,816.2668,816.2668,100.0
2023-12-28 13:10:00,827.45,827.45,825.91,825.91,731.0,817.581,817.581,816.0593,816.0593,731.0
2023-12-28 13:20:00,827.54,827.54,827.54,827.54,200.0,817.6699,817.6699,817.6699,817.6699,200.0
2023-12-28 13:30:00,828.06,828.53,827.79,827.79,1226.0,818.1837,818.6481,817.9169,817.9169,1226.0
2023-12-28 13:40:00,827.35,827.35,827.35,827.35,1251.0,817.4822,817.4822,817.4822,817.4822,1251.0
2023-12-28 13:50:00,827.45,827.45,827.44,827.45,150.0,817.581,817.581,817.5711,817.581,150.0
2023-12-28 14:00:00,827.45,827.45,827.45,827.45,0.0,817.581,817.581,817.581,817.581,0.0
2023-12-28 14:10:00,827.11,827.69,827.05,827.05,300.0,817.245,817.8181,817.1857,817.1857,300.0
2023-12-28 14:20:00,826.9,827.12,826.9,827.12,310.0,817.0375,817.2549,817.0375,817.2549,310.0
2023-12-28 14:30:00,827.22,827.65,826.51,826.51,1991.0,817.3537,817.7786,816.6522,816.6522,1991.0
2023-12-28 14:40:00,827.18,827.82,827.17,827.82,801.0,817.3142,817.9466,817.3043,817.9466,801.0
2023-12-28 14:50:00,827.94,827.94,827.92,827.92,300.0,818.0651,818.0651,818.0454,818.0454,300.0
2023-12-28 15:00:00,828.25,828.35,827.39,827.39,3118.0,818.3714,818.4702,817.5217,817.5217,3118.0
2023-12-28 15:10:00,827.26,827.65,827.11,827.25,1702.0,817.3932,817.7786,817.245,817.3834,1702.0
2023-12-28 15:20:00,827.5,828.79,827.05,827.71,2483.0,817.6304,818.905,817.1857,817.8379,2483.0
2023-12-28 15:30:00,827.62,827.7,827.37,827.51,2168.0,817.7489,817.828,817.5019,817.6403,2168.0
2023-12-28 15:40:00,827.51,827.97,827.5,827.86,3400.0,817.6403,818.0948,817.6304,817.9861,3400.0
2023-12-28 15:50:00,827.86,828.03,825.75,827.18,10904.0,817.9861,818.1541,815.9012,817.3142,10904.0
2023-12-29 09:30:00,827.06,827.06,824.44,824.44,950.0,817.1956,817.1956,814.6069,814.6069,950.0
2023-12-29 09:40:00,830.49,830.49,830.49,830.49,100.0,820.5847,820.5847,820.5847,820.5847,100.0
2023-12-29 09:50:00,830.0,832.64,830.0,832.64,500.0,820.1006,822.7091,820.1006,822.7091,500.0
2023-12-29 10:00:00,830.67,832.65,830.57,832.65,1075.0,820.7626,822.719,820.6638,822.719,1075.0
2023-12-29 10:10:00,830.44,831.77,829.0,829.0,400.0,820.5353,821.8494,819.1125,819.1125,400.0
2023-12-29 10:20:00,828.98,828.98,828.97,828.98,200.0,819.0927,819.0927,819.0828,819.0927,200.0
2023-12-29 10:30:00,829.35,829.67,829.35,829.41,320.0,819.4583,819.7745,819.4583,819.5176,320.0
2023-12-29 10:40:00,830.53,830.82,829.59,829.59,300.0,820.6242,820.9108,819.6954,819.6954,300.0
2023-12-29 10:50:00,829.59,829.59,829.59,829.59,0.0,819.6954,819.6954,819.6954,819.6954,0.0
2023-12-29 11:00:00,829.58,829.58,829.58,829.58,100.0,819.6856,819.6856,819.6856,819.6856,100.0
2023-12-29 11:10:00,829.37,829.37,827.21,827.61,700.0,819.4781,819.4781,817.3438,817.7391,700.0
2023-12-29 11:20:00,827.61,827.61,827.61,827.61,0.0,817.7391,817.7391,817.7391,817.7391,0.0
2023-12-29 11:30:00,826.31,826.67,826.31,826.47,454.0,816.4546,816.8103,816.4546,816.6127,454.0
2023-12-29 11:40:00,827.16,828.0,827.11,828.0,1419.0,817.2944,818.1244,817.245,818.1244,1419.0
2023-12-29 11:50:00,826.16,827.96,826.03,827.96,800.0,816.3064,818.0849,816.1779,818.0849,800.0
2023-12-29 12:00:00,826.23,826.23,825.98,825.98,517.0,816.3755,816.3755,816.1285,816.1285,517.0
2023-12-29 12:10:00,825.98,825.98,825.98,825.98,0.0,816.1285,816.1285,816.1285,816.1285,0.0
2023-12-29 12:20:00,825.39,825.39,824.44,824.44,660.0,815.5455,815.5455,814.6069,814.6069,660.0
2023-12-29 12:30:00,824.83,824.83,824.83,824.83,100.0,814.9922,814.9922,814.9922,814.9922,100.0
2023-12-29 12:40:00,825.72,827.28,825.19,827.28,634.0,815.8716,817.413,815.3479,817.413,634.0
2023-12-29 12:50:00,826.29,826.66,826.29,826.66,269.0,816.4348,816.8004,816.4348,816.8004,269.0
2023-12-29 13:00:00,827.24,827.24,827.24,827.24,117.0,817.3735,817.3735,817.3735,817.3735,117.0
2023-12-29 13:10:00,827.24,828.16,827.23,827.86,813.0,817.3735,818.2825,817.3636,817.9861,813.0
2023-12-29 13:20:00,826.41,827.42,826.41,827.42,320.0,816.5534,817.5513,816.5534,817.5513,320.0
2023-12-29 13:30:00,827.96,827.99,827.39,827.59,400.0,818.0849,818.1145,817.5217,817.7193,400.0
2023-12-29 13:40:00,827.98,828.98,827.65,828.98,801.0,818.1047,819.0927,817.7786,819.0927,801.0
2023-12-29 13:50:00,828.82,828.84,828.12,828.13,400.0,818.9346,818.9544,818.243,818.2529,400.0
2023-12-29 14:00:00,828.07,828.07,827.56,827.62,400.0,818.1936,818.1936,817.6897,817.7489,400.0
2023-12-29 14:10:00,827.45,827.67,827.45,827.45,409.0,817.581,817.7983,817.581,817.581,409.0
2023-12-29 14:20:00,828.42,828.42,828.42,828.42,100.0,818.5394,818.5394,818.5394,818.5394,100.0
2023-12-29 14:30:00,828.27,828.27,827.65,828.09,300.0,818.3912,818.3912,817.7786,818.2133,300.0
2023-12-29 14:40:00,828.52,828.52,827.52,827.83,1390.0,818.6382,818.6382,817.6501,817.9564,1390.0
2023-12-29 14:50:00,827.83,827.83,827.83,827.83,0.0,817.9564,817.9564,817.9564,817.9564,0.0
2023-12-29 15:00:00,827.85,829.31,827.75,829.31,900.0,817.9762,819.4188,817.8774,819.4188,900.0
2023-12-29 15:10:00,829.37,829.37,828.78,828.78,916.0,819.4781,819.4781,818.8951,818.8951,916.0
2023-12-29 15:20:00,829.17,830.0,829.17,830.0,866.0,819.2805,820.1006,819.2805,820.1006,866.0
2023-12-29 15:30:00,829.7,830.26,829.69,829.81,893.0,819.8041,820.3575,819.7943,819.9128,893.0
2023-12-29 15:40:00,829.57,829.58,829.08,829.08,570.0,819.6757,819.6856,819.1915,819.1915,570.0
2023-12-29 15:50:00,829.45,831.06,828.03,829.49,8967.0,819.5571,821.1479,818.1541,819.5966,8967.0
2024-01-02 09:30:00,821.49,825.8,821.49,822.55,3641.0,811.6921,815.9507,811.6921,812.7394,3641.0
2024-01-02 09:40:00,825.24,825.61,820.71,822.55,691.0,815.3973,815.7629,810.9214,812.7394,691.0
2024-01-02 09:50:00,823.87,824.05,823.86,824.05,400.0,814.0437,814.2215,814.0338,814.2215,400.0
2024-01-02 10:00:00,822.31,823.9,822.31,823.35,464.0,812.5023,814.0733,812.5023,813.5299,464.0
2024-01-02 10:10:00,820.54,823.12,820.53,822.25,500.0,810.7534,813.3026,810.7435,812.443,500.0
2024-01-02 10:20:00,821.59,821.59,819.73,820.38,2033.0,811.7909,811.7909,809.953,810.5953,2033.0
2024-01-02 10:30:00,820.83,820.83,819.87,819.92,1293.0,811.0399,811.0399,810.0914,810.1408,1293.0
2024-01-02 10:40:00,819.74,820.38,819.73,820.38,1113.0,809.9629,810.5953,809.953,810.5953,1113.0
2024-01-02 10:50:00,819.52,820.13,818.09,819.5,2500.0,809.7456,810.3483,808.3326,809.7258,2500.0
2024-01-02 11:00:00,819.5,819.5,817.84,818.22,2200.0,809.7258,809.7258,808.0856,808.4611,2200.0
2024-01-02 11:10:00,818.23,820.0,818.22,820.0,1704.0,808.4709,810.2198,808.4611,810.2198,1704.0
2024-01-02 11:20:00,818.51,818.51,818.22,818.22,200.0,808.7476,808.7476,808.4611,808.4611,200.0
2024-01-02 11:30:00,818.72,820.84,818.72,820.17,1966.0,808.9551,811.0498,808.9551,810.3878,1966.0
2024-01-02 11:40:00,818.63,818.63,817.86,817.87,400.0,808.8662,808.8662,808.1054,808.1152,400.0
2024-01-02 11:50:00,819.69,819.69,819.56,819.57,1056.0,809.9135,809.9135,809.7851,809.795,1056.0
2024-01-02 12:00:00,820.09,820.09,819.14,819.14,615.0,810.3088,810.3088,809.3701,809.3701,615.0
2024-01-02 12:10:00,819.1,819.12,818.29,818.3,701.0,809.3306,809.3503,808.5302,808.5401,701.0
2024-01-02 12:20:00,818.3,818.3,816.99,817.2,957.0,808.5401,808.5401,807.2457,807.4532,957.0
2024-01-02 12:30:00,817.5,819.0,816.98,818.98,750.0,807.7496,809.2318,807.2358,809.212,750.0
2024-01-02 12:40:00,817.96,817.96,817.95,817.96,500.0,808.2042,808.2042,808.1943,808.2042,500.0
2024-01-02 12:50:00,817.27,817.27,816.18,816.18,500.0,807.5224,807.5224,806.4454,806.4454,500.0
2024-01-02 13:00:00,816.47,816.51,815.57,815.67,900.0,806.7319,806.7715,805.8427,805.9415,900.0
2024-01-02 13:10:00,815.75,816.95,815.75,816.95,635.0,806.0205,807.2062,806.0205,807.2062,635.0
2024-01-02 13:20:00,816.33,816.33,815.09,815.78,1500.0,806.5936,806.5936,805.3684,806.0502,1500.0
2024-01-02 13:30:00,815.37,816.7,815.2,816.7,900.0,805.6451,806.9592,805.4771,806.9592,900.0
2024-01-02 13:40:00,816.7,816.7,815.48,815.48,400.0,806.9592,806.9592,805.7537,805.7537,400.0
2024-01-02 13:50:00,815.48,815.48,812.39,813.18,600.0,805.7537,805.7537,802.7006,803.4812,600.0
2024-01-02 14:00:00,812.64,812.65,812.11,812.5,1324.0,802.9476,802.9575,802.4239,802.8093,1324.0
2024-01-02 14:10:00,812.5,812.59,811.73,811.73,2733.0,802.8093,802.8982,802.0485,802.0485,2733.0
2024-01-02 14:20:00,811.46,811.57,811.41,811.42,1000.0,801.7817,801.8904,801.7323,801.7422,1000.0
2024-01-02 14:30:00,810.08,811.68,810.08,810.66,1077.0,800.4181,801.9991,800.4181,800.9912,1077.0
2024-01-02 14:40:00,810.0,810.0,809.99,810.0,400.0,800.3391,800.3391,800.3292,800.3391,400.0
2024-01-02 14:50:00,810.0,810.0,809.46,809.46,450.0,800.3391,800.3391,799.8055,799.8055,450.0
2024-01-02 15:00:00,810.0,810.37,809.67,810.19,1836.0,800.3391,800.7047,800.013,800.5268,1836.0
2024-01-02 15:10:00,809.34,810.8,809.12,810.8,1600.0,799.687,801.1296,799.4696,801.1296,1600.0
2024-01-02 15:20:00,810.45,812.43,809.78,811.18,7881.0,800.7837,802.7401,800.1217,801.505,7881.0
2024-01-02 15:30:00,811.85,813.25,811.14,811.38,3212.0,802.167,803.5503,801.4655,801.7026,3212.0
2024-01-02 15:40:00,811.41,812.44,811.31,811.76,4853.0,801.7323,802.75,801.6335,802.0781,4853.0
2024-01-02 15:50:00,811.84,813.89,811.63,812.54,9491.0,802.1572,804.1827,801.9497,802.8488,9491.0
2024-01-03 09:30:00,813.24,813.64,802.77,805.94,5184.0,803.5405,803.9357,793.1953,796.3275,5184.0
2024-01-03 09:40:00,806.0,808.42,800.97,808.42,15204.0,796.3868,798.7779,791.4168,798.7779,15204.0
2024-01-03 09:50:00,808.99,809.0,805.0,807.71,6471.0,799.3411,799.351,795.3987,798.0764,6471.0
2024-01-03 10:00:00,808.0,809.8,806.0,806.0,10909.0,798.363,800.1415,796.3868,796.3868,10909.0
2024-01-03 10:10:00,808.59,808.85,808.45,808.45,939.0,798.9459,799.2028,798.8076,798.8076,939.0
2024-01-03 10:20:00,809.57,813.06,809.57,811.86,700.0,799.9142,803.3626,799.9142,802.1769,700.0
2024-01-03 10:30:00,811.86,811.86,808.28,809.01,1043.0,802.1769,802.1769,798.6396,799.3609,1043.0
2024-01-03 10:40:00,809.37,810.9,809.36,810.9,500.0,799.7166,801.2284,799.7067,801.2284,500.0
2024-01-03 10:50:00,809.19,811.86,809.07,810.66,2857.0,799.5388,802.1769,799.4202,800.9912,2857.0
2024-01-03 11:00:00,810.76,811.27,809.33,810.53,2393.0,801.09,801.594,799.6771,800.8628,2393.0
2024-01-03 11:10:00,810.84,810.84,807.91,808.79,3601.0,801.1691,801.1691,798.274,799.1435,3601.0
2024-01-03 11:20:00,808.72,811.05,808.71,810.75,1709.0,799.0744,801.3766,799.0645,801.0802,1709.0
2024-01-03 11:30:00,811.02,811.02,808.76,810.62,1054.0,801.3469,801.3469,799.1139,800.9517,1054.0
2024-01-03 11:40:00,808.43,810.91,808.43,810.82,1937.0,798.7878,801.2382,798.7878,801.1493,1937.0
2024-01-03 11:50:00,811.99,814.0,811.99,812.76,3449.0,802.3054,804.2914,802.3054,803.0662,3449.0
2024-01-03 12:00:00,812.76,814.24,812.75,813.43,2386.0,803.0662,804.5285,803.0563,803.7282,2386.0
2024-01-03 12:10:00,813.32,814.5,813.32,814.37,2478.0,803.6195,804.7854,803.6195,804.657,2478.0
2024-01-03 12:20:00,813.75,815.7,813.75,815.7,1846.0,804.0444,805.9711,804.0444,805.9711,1846.0
2024-01-03 12:30:00,815.79,816.71,815.67,815.67,510.0,806.06,806.9691,805.9415,805.9415,510.0
2024-01-03 12:40:00,816.05,816.07,816.0,816.0,300.0,806.3169,806.3367,806.2675,806.2675,300.0
2024-01-03 12:50:00,816.0,816.71,814.9,816.71,842.0,806.2675,806.9691,805.1807,806.9691,842.0
2024-01-03 13:00:00,816.74,819.0,816.58,818.24,5527.0,806.9987,809.2318,806.8406,808.4808,5527.0
2024-01-03 13:10:00,817.97,818.42,817.97,818.42,225.0,808.214,808.6587,808.214,808.6587,225.0
2024-01-03 13:20:00,818.3,818.3,816.7,817.39,1417.0,808.5401,808.5401,806.9592,807.641,1417.0
2024-01-03 13:30:00,817.39,817.62,815.87,817.62,1000.0,807.641,807.8682,806.1391,807.8682,1000.0
2024-01-03 13:40:00,817.48,817.48,817.0,817.0,700.0,807.7299,807.7299,807.2556,807.2556,700.0
2024-01-03 13:50:00,816.48,816.59,815.0,815.92,1749.0,806.7418,806.8505,805.2795,806.1885,1749.0
2024-01-03 14:00:00,816.57,816.59,814.85,815.69,1201.0,806.8307,806.8505,805.1313,805.9612,1201.0
2024-01-03 14:10:00,814.85,814.88,813.88,813.93,1500.0,805.1313,805.1609,804.1728,804.2222,1500.0
2024-01-03 14:20:00,813.37,814.97,813.27,814.97,2097.0,803.6689,805.2498,803.5701,805.2498,2097.0
2024-01-03 14:30:00,813.63,813.64,813.63,813.63,100.0,803.9258,803.9357,803.9258,803.9258,100.0
2024-01-03 14:40:00,814.88,814.88,814.88,814.88,402.0,805.1609,805.1609,805.1609,805.1609,402.0
2024-01-03 14:50:00,812.68,812.68,811.06,811.18,909.0,802.9871,802.9871,801.3865,801.505,909.0
2024-01-03 15:00:00,811.51,811.51,809.95,810.74,762.0,801.8311,801.8311,800.2897,801.0703,762.0
2024-01-03 15:10:00,811.6,812.54,811.15,812.54,1266.0,801.92,802.8488,801.4754,802.8488,1266.0
2024-01-03 15:20:00,812.54,812.54,811.55,811.9,700.0,802.8488,802.8488,801.8706,802.2164,700.0
2024-01-03 15:30:00,812.41,814.08,812.01,812.88,1907.0,802.7204,804.3704,802.3251,803.1847,1907.0
2024-01-03 15:40:00,813.22,813.22,811.0,811.73,1649.0,803.5207,803.5207,801.3272,802.0485,1649.0
2024-01-03 15:50:00,810.99,811.19,808.94,809.79,8970.0,801.3173,801.5149,799.2917,800.1316,8970.0
2024-01-04 09:30:00,808.41,812.49,808.41,810.3,2629.0,798.7681,802.7994,798.7681,800.6355,2629.0
2024-01-04 09:40:00,810.09,810.21,809.99,810.21,310.0,800.428,800.5466,800.3292,800.5466,310.0
2024-01-04 09:50:00,810.21,810.21,810.21,810.21,0.0,800.5466,800.5466,800.5466,800.5466,0.0
2024-01-04 10:00:00,813.19,814.89,812.72,814.89,912.0,803.4911,805.1708,803.0267,805.1708,912.0
2024-01-04 10:10:00,815.07,817.05,815.07,816.94,1086.0,805.3486,807.305,805.3486,807.1963,1086.0
2024-01-04 10:20:00,817.88,818.02,816.39,818.02,1050.0,808.1251,808.2634,806.6529,808.2634,1050.0
2024-01-04 10:30:00,817.18,818.55,816.44,816.82,5414.0,807.4335,808.7871,806.7023,807.0778,5414.0
2024-01-04 10:40:00,816.99,817.57,816.88,817.57,500.0,807.2457,807.8188,807.137,807.8188,500.0
2024-01-04 10:50:00,817.47,817.47,815.95,816.45,2300.0,807.72,807.72,806.2181,806.7122,2300.0
2024-01-04 11:00:00,816.45,816.45,816.45,816.45,231.0,806.7122,806.7122,806.7122,806.7122,231.0
2024-01-04 11:10:00,817.55,818.18,817.55,818.18,400.0,807.7991,808.4215,807.7991,808.4215,400.0
2024-01-04 11:20:00,818.3,819.1,818.29,819.1,1078.0,808.5401,809.3306,808.5302,809.3306,1078.0
2024-01-04 11:30:00,818.59,818.64,817.84,817.93,1179.0,808.8266,808.876,808.0856,808.1745,1179.0
2024-01-04 11:40:00,818.95,818.95,817.47,817.6,584.0,809.1824,809.1824,807.72,807.8485,584.0
2024-01-04 11:50:00,817.88,818.93,817.85,818.14,700.0,808.1251,809.1626,808.0955,808.382,700.0
2024-01-04 12:00:00,817.23,817.73,815.36,815.36,2321.0,807.4829,807.9769,805.6352,805.6352,2321.0
2024-01-04 12:10:00,816.65,817.43,816.65,817.43,474.0,806.9098,807.6805,806.9098,807.6805,474.0
2024-01-04 12:20:00,817.73,818.12,817.66,817.67,902.0,807.9769,808.3623,807.9077,807.9176,902.0
2024-01-04 12:30:00,816.92,817.72,816.34,817.09,3100.0,807.1766,807.967,806.6035,807.3445,3100.0
2024-01-04 12:40:00,817.33,817.33,817.32,817.32,301.0,807.5817,807.5817,807.5718,807.5718,301.0
2024-01-04 12:50:00,817.03,817.03,817.03,817.03,200.0,807.2853,807.2853,807.2853,807.2853,200.0
2024-01-04 13:00:00,817.03,817.03,817.03,817.03,0.0,807.2853,807.2853,807.2853,807.2853,0.0
2024-01-04 13:10:00,817.03,817.28,816.51,817.28,968.0,807.2853,807.5323,806.7715,807.5323,968.0
2024-01-04 13:20:00,817.79,817.79,817.78,817.78,200.0,808.0362,808.0362,808.0263,808.0263,200.0
2024-01-04 13:30:00,816.99,816.99,816.91,816.91,350.0,807.2457,807.2457,807.1667,807.1667,350.0
2024-01-04 13:40:00,817.25,817.25,817.25,817.25,313.0,807.5026,807.5026,807.5026,807.5026,313.0
2024-01-04 13:50:00,816.43,816.43,816.43,816.43,200.0,806.6924,806.6924,806.6924,806.6924,200.0
2024-01-04 14:00:00,816.43,816.59,816.23,816.23,1045.0,806.6924,806.8505,806.4948,806.4948,1045.0
2024-01-04 14:10:00,815.41,816.39,815.41,816.38,900.0,805.6846,806.6529,805.6846,806.643,900.0
2024-01-04 14:20:00,816.27,816.27,816.21,816.22,300.0,806.5343,806.5343,806.475,806.4849,300.0
2024-01-04 14:30:00,815.83,816.21,815.47,815.48,1332.0,806.0996,806.475,805.7439,805.7537,1332.0
2024-01-04 14:40:00,815.47,816.21,815.36,816.21,1400.0,805.7439,806.475,805.6352,806.475,1400.0
2024-01-04 14:50:00,816.99,817.81,816.99,817.24,2000.0,807.2457,808.0559,807.2457,807.4927,2000.0
2024-01-04 15:00:00,817.38,818.04,817.34,818.04,1600.0,807.6311,808.2832,807.5916,808.2832,1600.0
2024-01-04 15:10:00,818.09,818.35,816.24,816.6,3508.0,808.3326,808.5895,806.5047,806.8604,3508.0
2024-01-04 15:20:00,816.57,816.57,815.93,816.02,1252.0,806.8307,806.8307,806.1984,806.2873,1252.0
2024-01-04 15:30:00,815.93,816.86,815.93,816.58,2300.0,806.1984,807.1173,806.1984,806.8406,2300.0
2024-01-04 15:40:00,816.49,818.43,816.49,817.85,5097.0,806.7517,808.6686,806.7517,808.0955,5097.0
2024-01-04 15:50:00,817.28,817.3,815.29,816.71,16501.0,807.5323,807.552,805.566,806.9691,16501.0
2024-01-05 09:30:00,812.88,818.9,812.88,815.89,3654.0,803.1847,809.1329,803.1847,806.1588,3654.0
2024-01-05 09:40:00,815.89,818.94,815.89,818.94,600.0,806.1588,809.1725,806.1588,809.1725,600.0
2024-01-05 09:50:00,818.94,818.94,815.82,816.65,2076.0,809.1725,809.1725,806.0897,806.9098,2076.0
2024-01-05 10:00:00,816.45,821.56,816.44,820.41,1694.0,806.7122,811.7612,806.7023,810.6249,1694.0
2024-01-05 10:10:00,822.22,822.23,820.46,820.46,1600.0,812.4134,812.4232,810.6743,810.6743,1600.0
2024-01-05 10:20:00,819.44,819.87,818.99,818.99,1505.0,809.6665,810.0914,809.2219,809.2219,1505.0
2024-01-05 10:30:00,819.93,820.06,818.34,818.72,2603.0,810.1507,810.2791,808.5796,808.9551,2603.0
2024-01-05 10:40:00,818.82,823.25,817.59,821.2,3517.0,809.0539,813.4311,807.8386,811.4055,3517.0
2024-01-05 10:50:00,821.92,822.75,819.75,822.5,3200.0,812.1169,812.937,809.9728,812.69,3200.0
2024-01-05 11:00:00,822.58,822.58,819.18,819.83,1200.0,812.7691,812.7691,809.4096,810.0519,1200.0
2024-01-05 11:10:00,820.05,820.08,818.0,818.15,936.0,810.2692,810.2989,808.2437,808.3919,936.0
2024-01-05 11:20:00,815.0,816.16,815.0,816.16,400.0,805.2795,806.4256,805.2795,806.4256,400.0
2024-01-05 11:30:00,816.49,816.64,816.05,816.12,817.0,806.7517,806.8999,806.3169,806.3861,817.0
2024-01-05 11:40:00,816.18,817.22,816.13,816.79,1602.0,806.4454,807.473,806.396,807.0481,1602.0
2024-01-05 11:50:00,817.15,817.15,815.97,815.97,310.0,807.4038,807.4038,806.2379,806.2379,310.0
2024-01-05 12:00:00,816.09,816.15,815.93,815.93,900.0,806.3565,806.4157,806.1984,806.1984,900.0
2024-01-05 12:10:00,813.83,815.22,813.83,815.05,400.0,804.1234,805.4968,804.1234,805.3289,400.0
2024-01-05 12:20:00,814.59,814.59,812.87,813.42,1100.0,804.8744,804.8744,803.1749,803.7183,1100.0
2024-01-05 12:30:00,813.22,813.22,811.87,811.91,313.0,803.5207,803.5207,802.1868,802.2263,313.0
2024-01-05 12:40:00,811.91,811.91,811.91,811.91,0.0,802.2263,802.2263,802.2263,802.2263,0.0
2024-01-05 12:50:00,813.2,813.4,813.2,813.38,677.0,803.5009,803.6985,803.5009,803.6788,677.0
2024-01-05 13:00:00,813.39,814.24,812.76,813.45,3043.0,803.6887,804.5285,803.0662,803.748,3043.0
2024-01-05 13:10:00,812.94,813.38,812.24,812.29,1557.0,803.244,803.6788,802.5524,802.6018,1557.0
2024-01-05 13:20:00,813.99,814.31,813.36,814.31,500.0,804.2815,804.5977,803.659,804.5977,500.0
2024-01-05 13:30:00,814.36,814.38,814.36,814.36,300.0,804.6471,804.6669,804.6471,804.6471,300.0
2024-01-05 13:40:00,815.92,816.44,815.86,816.44,1504.0,806.1885,806.7023,806.1292,806.7023,1504.0
2024-01-05 13:50:00,815.29,815.29,814.28,815.04,608.0,805.566,805.566,804.5681,805.319,608.0
2024-01-05 14:00:00,815.29,816.46,815.29,816.46,625.0,805.566,806.7221,805.566,806.7221,625.0
2024-01-05 14:10:00,816.64,816.64,816.09,816.09,800.0,806.8999,806.8999,806.3565,806.3565,800.0
2024-01-05 14:20:00,815.76,816.24,815.76,816.24,227.0,806.0304,806.5047,806.0304,806.5047,227.0
2024-01-05 14:30:00,816.19,816.19,815.89,815.94,400.0,806.4553,806.4553,806.1588,806.2083,400.0
2024-01-05 14:40:00,815.32,815.32,815.32,815.32,178.0,805.5956,805.5956,805.5956,805.5956,178.0
2024-01-05 14:50:00,815.32,815.34,814.81,814.81,500.0,805.5956,805.6154,805.0917,805.0917,500.0
2024-01-05 15:00:00,814.45,816.08,814.45,816.08,702.0,804.736,806.3466,804.736,806.3466,702.0
2024-01-05 15:10:00,815.0,815.3,814.75,814.75,758.0,805.2795,805.5759,805.0324,805.0324,758.0
2024-01-05 15:20:00,814.75,815.68,814.75,815.36,804.0,805.0324,805.9514,805.0324,805.6352,804.0
2024-01-05 15:30:00,815.25,816.06,815.25,816.06,700.0,805.5265,806.3268,805.5265,806.3268,700.0
2024-01-05 15:40:00,816.34,818.62,816.11,818.62,1122.0,806.6035,808.8563,806.3762,808.8563,1122.0
2024-01-05 15:50:00,818.85,820.38,818.26,818.72,11031.0,809.0835,810.5953,808.5006,808.9551,11031.0
2024-01-08 09:30:00,821.5,821.5,821.0,821.0,1789.0,811.7019,811.7019,811.2079,811.2079,1789.0
2024-01-08 09:40:00,818.83,818.83,816.0,817.63,3192.0,809.0638,809.0638,806.2675,807.8781,3192.0
2024-01-08 09:50:00,819.2,820.0,815.2,819.18,2284.0,809.4294,810.2198,805.4771,809.4096,2284.0
2024-01-08 10:00:00,818.38,818.45,818.37,818.45,500.0,808.6192,808.6883,808.6093,808.6883,500.0
2024-01-08 10:10:00,818.2,818.2,815.0,816.61,877.0,808.4413,808.4413,805.2795,806.8703,877.0
2024-01-08 10:20:00,816.02,816.02,816.02,816.02,100.0,806.2873,806.2873,806.2873,806.2873,100.0
2024-01-08 10:30:00,817.77,817.82,817.4,817.42,475.0,808.0164,808.0658,807.6508,807.6706,475.0
2024-01-08 10:40:00,818.06,818.25,818.06,818.25,216.0,808.303,808.4907,808.303,808.4907,216.0
2024-01-08 10:50:00,818.25,818.25,818.25,818.25,100.0,808.4907,808.4907,808.4907,808.4907,100.0
2024-01-08 11:00:00,817.7,817.7,817.7,817.7,100.0,807.9473,807.9473,807.9473,807.9473,100.0
2024-01-08 11:10:00,816.62,816.62,815.48,816.19,500.0,806.8801,806.8801,805.7537,806.4553,500.0
2024-01-08 11:20:00,816.52,816.55,815.38,815.38,1100.0,806.7813,806.811,805.6549,805.6549,1100.0
2024-01-08 11:30:00,815.38,815.38,815.38,815.38,0.0,805.6549,805.6549,805.6549,805.6549,0.0
2024-01-08 11:40:00,814.26,815.45,814.26,815.45,200.0,804.5483,805.7241,804.5483,805.7241,200.0
2024-01-08 11:50:00,813.78,814.37,813.77,814.37,600.0,804.074,804.657,804.0641,804.657,600.0
2024-01-08 12:00:00,813.45,813.45,813.45,813.45,100.0,803.748,803.748,803.748,803.748,100.0
2024-01-08 12:10:00,813.45,813.45,812.62,812.82,400.0,803.748,803.748,802.9279,803.1255,400.0
2024-01-08 12:20:00,811.6,812.04,811.6,812.03,300.0,801.92,802.3548,801.92,802.3449,300.0
2024-01-08 12:30:00,810.77,812.27,810.58,812.1,900.0,801.0999,802.582,800.9122,802.4141,900.0
2024-01-08 12:40:00,812.45,812.45,811.83,811.84,702.0,802.7599,802.7599,802.1473,802.1572,702.0
2024-01-08 12:50:00,812.69,812.69,812.69,812.69,100.0,802.997,802.997,802.997,802.997,100.0
2024-01-08 13:00:00,813.01,813.13,812.57,813.06,5984.0,803.3132,803.4318,802.8784,803.3626,5984.0
2024-01-08 13:10:00,812.65,813.16,812.61,813.16,687.0,802.9575,803.4614,802.918,803.4614,687.0
2024-01-08 13:20:00,813.06,813.06,813.06,813.06,100.0,803.3626,803.3626,803.3626,803.3626,100.0
2024-01-08 13:30:00,813.06,813.26,813.06,813.26,446.0,803.3626,803.5602,803.3626,803.5602,446.0
2024-01-08 13:40:00,812.79,812.79,812.79,812.79,600.0,803.0958,803.0958,803.0958,803.0958,600.0
2024-01-08 13:50:00,813.77,815.73,813.77,815.72,1184.0,804.0641,806.0008,804.0641,805.9909,1184.0
2024-01-08 14:00:00,815.17,815.17,815.17,815.17,100.0,805.4474,805.4474,805.4474,805.4474,100.0
2024-01-08 14:10:00,815.78,816.68,815.77,816.68,779.0,806.0502,806.9394,806.0403,806.9394,779.0
2024-01-08 14:20:00,817.31,818.05,817.31,818.01,800.0,807.5619,808.2931,807.5619,808.2536,800.0
2024-01-08 14:30:00,818.55,818.55,817.33,817.33,722.0,808.7871,808.7871,807.5817,807.5817,722.0
2024-01-08 14:40:00,817.85,818.63,817.85,818.63,1322.0,808.0955,808.8662,808.0955,808.8662,1322.0
2024-01-08 14:50:00,817.91,819.12,817.91,819.12,1094.0,808.1548,809.3503,808.1548,809.3503,1094.0
2024-01-08 15:00:00,819.12,819.12,819.12,819.12,0.0,809.3503,809.3503,809.3503,809.3503,0.0
2024-01-08 15:10:00,818.56,819.34,818.56,819.33,1135.0,808.797,809.5677,808.797,809.5578,1135.0
2024-01-08 15:20:00,819.5,819.71,819.25,819.25,850.0,809.7258,809.9333,809.4788,809.4788,850.0
2024-01-08 15:30:00,819.25,820.07,819.25,819.91,1803.0,809.4788,810.289,809.4788,810.1309,1803.0
2024-01-08 15:40:00,820.0,820.23,819.47,819.72,5496.0,810.2198,810.4471,809.6962,809.9432,5496.0
2024-01-08 15:50:00,819.7,822.24,819.69,821.81,6704.0,809.9234,812.4331,809.9135,812.0082,6704.0
2024-01-09 09:30:00,813.63,813.63,807.71,810.03,5291.0,803.9258,803.9258,798.0764,800.3687,5291.0
2024-01-09 09:40:00,809.29,810.98,806.54,806.67,2600.0,799.6376,801.3074,796.9204,797.0488,2600.0
2024-01-09 09:50:00,807.92,808.03,806.32,806.32,2637.0,798.2839,798.3926,796.703,796.703,2637.0
2024-01-09 10:00:00,806.44,810.0,806.08,810.0,2900.0,796.8216,800.3391,796.4659,800.3391,2900.0
2024-01-09 10:10:00,809.45,812.3,809.06,811.26,2962.0,799.7957,802.6117,799.4103,801.5841,2962.0
2024-01-09 10:20:00,811.06,812.25,810.44,811.63,3177.0,801.3865,802.5623,800.7739,801.9497,3177.0
2024-01-09 10:30:00,810.79,812.43,810.78,811.2,1223.0,801.1197,802.7401,801.1098,801.5248,1223.0
2024-01-09 10:40:00,811.66,811.77,810.98,810.98,2061.0,801.9793,802.088,801.3074,801.3074,2061.0
2024-01-09 10:50:00,811.1,811.1,810.49,810.76,1600.0,801.426,801.426,800.8233,801.09,1600.0
2024-01-09 11:00:00,810.93,811.99,810.93,811.99,1250.0,801.258,802.3054,801.258,802.3054,1250.0
2024-01-09 11:10:00,812.0,813.83,812.0,813.65,2308.0,802.3152,804.1234,802.3152,803.9456,2308.0
2024-01-09 11:20:00,813.83,815.75,813.2,815.75,1500.0,804.1234,806.0205,803.5009,806.0205,1500.0
2024-01-09 11:30:00,815.75,816.53,815.23,816.17,2500.0,806.0205,806.7912,805.5067,806.4355,2500.0
2024-01-09 11:40:00,816.38,818.43,816.38,817.81,3231.0,806.643,808.6686,806.643,808.0559,3231.0
2024-01-09 11:50:00,818.18,819.15,817.47,817.47,1183.0,808.4215,809.38,807.72,807.72,1183.0
2024-01-09 12:00:00,817.82,818.8,817.81,818.8,1404.0,808.0658,809.0341,808.0559,809.0341,1404.0
2024-01-09 12:10:00,818.48,818.8,818.48,818.8,851.0,808.718,809.0341,808.718,809.0341,851.0
2024-01-09 12:20:00,818.4,819.32,818.06,818.36,1362.0,808.6389,809.5479,808.303,808.5994,1362.0
2024-01-09 12:30:00,818.79,819.25,818.29,819.01,890.0,809.0243,809.4788,808.5302,809.2416,890.0
2024-01-09 12:40:00,818.77,819.07,818.63,818.88,1175.0,809.0045,809.3009,808.8662,809.1132,1175.0
2024-01-09 12:50:00,819.06,820.15,818.66,819.32,4704.0,809.291,810.368,808.8958,809.5479,4704.0
2024-01-09 13:00:00,819.62,820.7,819.62,820.35,3646.0,809.8444,810.9115,809.8444,810.5657,3646.0
2024-01-09 13:10:00,820.12,820.58,820.06,820.21,1418.0,810.3384,810.7929,810.2791,810.4273,1418.0
2024-01-09 13:20:00,819.99,820.13,818.71,819.12,1818.0,810.2099,810.3483,808.9452,809.3503,1818.0
2024-01-09 13:30:00,817.58,817.79,817.58,817.79,500.0,807.8287,808.0362,807.8287,808.0362,500.0
2024-01-09 13:40:00,817.82,819.12,817.82,819.12,1073.0,808.0658,809.3503,808.0658,809.3503,1073.0
2024-01-09 13:50:00,820.37,821.43,819.48,819.49,1185.0,810.5854,811.6328,809.706,809.7159,1185.0
2024-01-09 14:00:00,819.79,820.06,819.19,820.06,1200.0,810.0123,810.2791,809.4195,810.2791,1200.0
2024-01-09 14:10:00,820.02,820.46,819.3,819.61,1766.0,810.2396,810.6743,809.5282,809.8345,1766.0
2024-01-09 14:20:00,819.99,820.5,818.74,818.75,1505.0,810.2099,810.7139,808.9749,808.9847,1505.0
2024-01-09 14:30:00,819.13,819.17,818.96,819.16,802.0,809.3602,809.3997,809.1922,809.3898,802.0
2024-01-09 14:40:00,819.05,819.66,818.83,819.66,2310.0,809.2812,809.8839,809.0638,809.8839,2310.0
2024-01-09 14:50:00,819.92,821.11,819.53,820.51,2910.0,810.1408,811.3166,809.7554,810.7237,2910.0
2024-01-09 15:00:00,821.06,821.77,821.06,821.61,3554.0,811.2672,811.9687,811.2672,811.8106,3554.0
2024-01-09 15:10:00,821.53,822.42,821.14,822.18,2494.0,811.7316,812.611,811.3462,812.3738,2494.0
2024-01-09 15:20:00,822.96,823.56,822.8,823.55,2271.0,813.1445,813.7374,812.9864,813.7275,2271.0
2024-01-09 15:30:00,823.34,823.8,823.19,823.8,1663.0,813.52,813.9745,813.3718,813.9745,1663.0
2024-01-09 15:40:00,823.85,823.85,823.12,823.48,1581.0,814.0239,814.0239,813.3026,813.6583,1581.0
2024-01-09 15:50:00,823.02,824.66,822.85,823.33,8735.0,813.2038,814.8242,813.0358,813.5101,8735.0
2024-01-10 09:30:00,825.23,825.23,825.23,825.23,2634.0,815.3875,815.3875,815.3875,815.3875,2634.0
2024-01-10 09:40:00,825.54,826.54,825.03,825.03,536.0,815.6938,816.6818,815.1898,815.1898,536.0
2024-01-10 09:50:00,826.54,826.54,825.0,826.51,2860.0,816.6818,816.6818,815.1602,816.6522,2860.0
2024-01-10 10:00:00,826.41,827.4,825.16,827.4,2500.0,816.5534,817.5316,815.3183,817.5316,2500.0
2024-01-10 10:10:00,828.3,829.24,827.0,827.0,903.0,818.4208,819.3496,817.1363,817.1363,903.0
2024-01-10 10:20:00,827.64,828.4,827.01,827.18,1915.0,817.7687,818.5196,817.1462,817.3142,1915.0
2024-01-10 10:30:00,827.2,831.41,827.19,831.03,1800.0,817.334,821.4937,817.3241,821.1183,1800.0
2024-01-10 10:40:00,831.0,832.89,830.77,830.77,1905.0,821.0886,822.9561,820.8614,820.8614,1905.0
2024-01-10 10:50:00,832.12,832.12,831.55,831.55,416.0,822.1953,822.1953,821.6321,821.6321,416.0
2024-01-10 11:00:00,830.68,831.58,829.72,830.34,800.0,820.7724,821.6617,819.8239,820.4365,800.0
2024-01-10 11:10:00,830.61,830.61,827.22,827.23,600.0,820.7033,820.7033,817.3537,817.3636,600.0
2024-01-10 11:20:00,825.61,825.61,824.77,825.33,500.0,815.7629,815.7629,814.9329,815.4863,500.0
2024-01-10 11:30:00,825.6,825.81,824.55,825.81,810.0,815.753,815.9605,814.7156,815.9605,810.0
2024-01-10 11:40:00,824.62,825.29,824.62,825.1,500.0,814.7847,815.4467,814.7847,815.259,500.0
2024-01-10 11:50:00,825.08,825.08,824.02,824.02,635.0,815.2392,815.2392,814.1919,814.1919,635.0
2024-01-10 12:00:00,823.72,823.98,823.23,823.23,700.0,813.8955,814.1524,813.4113,813.4113,700.0
2024-01-10 12:10:00,823.17,824.42,823.17,824.34,538.0,813.352,814.5871,813.352,814.5081,538.0
2024-01-10 12:20:00,824.49,825.01,823.84,825.0,600.0,814.6563,815.1701,814.014,815.1602,600.0
2024-01-10 12:30:00,825.0,826.01,825.0,825.65,1513.0,815.1602,816.1581,815.1602,815.8024,1513.0
2024-01-10 12:40:00,825.79,826.53,825.68,826.53,602.0,815.9408,816.6719,815.8321,816.6719,602.0
2024-01-10 12:50:00,827.04,827.49,827.04,827.49,500.0,817.1759,817.6205,817.1759,817.6205,500.0
2024-01-10 13:00:00,827.48,827.48,827.48,827.48,100.0,817.6106,817.6106,817.6106,817.6106,100.0
2024-01-10 13:10:00,828.36,828.38,828.36,828.38,306.0,818.4801,818.4999,818.4801,818.4999,306.0
2024-01-10 13:20:00,828.38,828.38,827.58,827.58,200.0,818.4999,818.4999,817.7094,817.7094,200.0
2024-01-10 13:30:00,827.29,827.29,825.17,825.59,800.0,817.4229,817.4229,815.3282,815.7432,800.0
2024-01-10 13:40:00,825.0,826.32,825.0,826.03,613.0,815.1602,816.4645,815.1602,816.1779,613.0
2024-01-10 13:50:00,825.61,825.61,825.6,825.61,165.0,815.7629,815.7629,815.753,815.7629,165.0
2024-01-10 14:00:00,826.82,827.34,826.37,827.34,922.0,816.9585,817.4723,816.5139,817.4723,922.0
2024-01-10 14:10:00,829.47,829.47,828.54,828.74,500.0,819.5769,819.5769,818.658,818.8556,500.0
2024-01-10 14:20:00,829.1,829.43,828.79,829.02,1237.0,819.2113,819.5374,818.905,819.1322,1237.0
2024-01-10 14:30:00,828.93,829.73,828.93,829.69,1691.0,819.0433,819.8338,819.0433,819.7943,1691.0
2024-01-10 14:40:00,829.99,830.16,829.37,829.91,6236.0,820.0907,820.2587,819.4781,820.0116,6236.0
2024-01-10 14:50:00,829.91,830.5,829.33,830.44,2843.0,820.0116,820.5946,819.4385,820.5353,2843.0
2024-01-10 15:00:00,830.27,830.42,829.07,829.84,1669.0,820.3673,820.5155,819.1817,819.9425,1669.0
2024-01-10 15:10:00,829.59,829.74,828.94,829.74,853.0,819.6954,819.8437,819.0532,819.8437,853.0
2024-01-10 15:20:00,828.78,828.78,826.39,827.11,1819.0,818.8951,818.8951,816.5336,817.245,1819.0
2024-01-10 15:30:00,827.1,828.22,827.09,828.22,1469.0,817.2351,818.3418,817.2253,818.3418,1469.0
2024-01-10 15:40:00,827.53,827.8,827.26,827.67,1974.0,817.66,817.9268,817.3932,817.7983,1974.0
2024-01-10 15:50:00,827.33,830.95,827.24,830.56,11881.0,817.4624,821.0392,817.3735,820.6539,11881.0
2024-01-11 09:30:00,830.83,834.95,830.83,832.0,2617.0,820.9207,824.9915,820.9207,822.0767,2617.0
2024-01-11 09:40:00,834.95,834.95,832.83,832.84,1643.0,824.9915,824.9915,822.8968,822.9067,1643.0
2024-01-11 09:50:00,831.49,834.2,831.49,834.2,1524.0,821.5728,824.2505,821.5728,824.2505,1524.0
2024-01-11 10:00:00,833.17,834.29,831.86,831.86,3163.0,823.2328,824.3394,821.9384,821.9384,3163.0
2024-01-11 10:10:00,831.85,833.14,831.79,831.79,2630.0,821.9285,823.2031,821.8692,821.8692,2630.0
2024-01-11 10:20:00,832.15,832.57,831.09,831.09,831.0,822.2249,822.6399,821.1776,821.1776,831.0
2024-01-11 10:30:00,831.58,831.58,831.16,831.52,668.0,821.6617,821.6617,821.2467,821.6024,668.0
2024-01-11 10:40:00,832.19,832.22,830.67,830.67,786.0,822.2644,822.2941,820.7626,820.7626,786.0
2024-01-11 10:50:00,829.88,829.89,829.88,829.88,100.0,819.982,819.9919,819.982,819.982,100.0
2024-01-11 11:00:00,830.74,831.03,830.74,831.03,500.0,820.8317,821.1183,820.8317,821.1183,500.0
2024-01-11 11:10:00,831.28,831.74,828.64,828.7,1535.0,821.3653,821.8198,818.7568,818.8161,1535.0
2024-01-11 11:20:00,828.58,828.78,828.57,828.78,300.0,818.6975,818.8951,818.6876,818.8951,300.0
2024-01-11 11:30:00,828.06,828.06,828.06,828.06,100.0,818.1837,818.1837,818.1837,818.1837,100.0
2024-01-11 11:40:00,828.11,829.08,827.06,829.08,1200.0,818.2331,819.1915,817.1956,819.1915,1200.0
2024-01-11 11:50:00,829.08,829.08,829.08,829.08,0.0,819.1915,819.1915,819.1915,819.1915,0.0
2024-01-11 12:00:00,827.94,827.94,827.06,827.48,2200.0,818.0651,818.0651,817.1956,817.6106,2200.0
2024-01-11 12:10:00,827.25,827.6,827.1,827.1,400.0,817.3834,817.7292,817.2351,817.2351,400.0
2024-01-11 12:20:00,827.24,827.24,826.65,826.71,900.0,817.3735,817.3735,816.7905,816.8498,900.0
2024-01-11 12:30:00,827.25,827.29,826.55,826.75,1357.0,817.3834,817.4229,816.6917,816.8893,1357.0
2024-01-11 12:40:00,827.13,827.97,827.05,827.33,605.0,817.2648,818.0948,817.1857,817.4624,605.0
2024-01-11 12:50:00,827.98,829.95,827.98,828.94,700.0,818.1047,820.0512,818.1047,819.0532,700.0
2024-01-11 13:00:00,830.17,830.36,829.41,829.82,1397.0,820.2685,820.4563,819.5176,819.9227,1397.0
2024-01-11 13:10:00,830.59,830.59,830.59,830.59,100.0,820.6835,820.6835,820.6835,820.6835,100.0
2024-01-11 13:20:00,830.59,831.01,830.51,831.01,365.0,820.6835,821.0985,820.6045,821.0985,365.0
2024-01-11 13:30:00,830.53,830.77,830.11,830.76,769.0,820.6242,820.8614,820.2092,820.8515,769.0
2024-01-11 13:40:00,830.51,830.57,829.98,830.57,543.0,820.6045,820.6638,820.0808,820.6638,543.0
2024-01-11 13:50:00,830.51,831.14,830.5,830.86,1300.0,820.6045,821.227,820.5946,820.9503,1300.0
2024-01-11 14:00:00,830.76,830.76,830.76,830.76,101.0,820.8515,820.8515,820.8515,820.8515,101.0
2024-01-11 14:10:00,829.98,830.76,829.98,830.57,603.0,820.0808,820.8515,820.0808,820.6638,603.0
2024-01-11 14:20:00,830.15,830.74,830.15,830.74,200.0,820.2488,820.8317,820.2488,820.8317,200.0
2024-01-11 14:30:00,831.49,832.28,831.25,831.31,1301.0,821.5728,822.3534,821.3356,821.3949,1301.0
2024-01-11 14:40:00,831.87,831.87,831.42,831.42,449.0,821.9483,821.9483,821.5036,821.5036,449.0
2024-01-11 14:50:00,832.15,833.14,832.15,833.13,600.0,822.2249,823.2031,822.2249,823.1932,600.0
2024-01-11 15:00:00,833.07,833.24,832.43,832.43,505.0,823.1339,823.3019,822.5016,822.5016,505.0
2024-01-11 15:10:00,832.32,833.35,832.12,833.14,1523.0,822.3929,823.4106,822.1953,823.2031,1523.0
2024-01-11 15:20:00,834.12,835.48,834.11,835.47,300.0,824.1714,825.5152,824.1615,825.5053,300.0
2024-01-11 15:30:00,835.49,836.86,835.49,835.71,1245.0,825.5251,826.8787,825.5251,825.7425,1245.0
2024-01-11 15:40:00,835.76,836.29,835.16,835.44,2295.0,825.7919,826.3155,825.199,825.4757,2295.0
2024-01-11 15:50:00,835.46,838.9,835.03,836.77,15982.0,825.4954,828.8944,825.0706,826.7898,15982.0
2024-01-12 09:30:00,842.23,844.52,841.43,841.44,2251.0,832.1847,834.4474,831.3942,831.4041,2251.0
2024-01-12 09:40:00,841.43,841.43,840.52,840.52,634.0,831.3942,831.3942,830.4951,830.4951,634.0
2024-01-12 09:50:00,839.91,839.91,837.14,837.14,724.0,829.8924,829.8924,827.1554,827.1554,724.0
2024-01-12 10:00:00,837.14,837.71,836.13,837.71,400.0,827.1554,827.7186,826.1574,827.7186,400.0
2024-01-12 10:10:00,836.18,836.18,835.67,835.67,317.0,826.2068,826.2068,825.7029,825.7029,317.0
2024-01-12 10:20:00,835.17,837.06,835.17,836.35,1087.0,825.2089,827.0764,825.2089,826.3748,1087.0
2024-01-12 10:30:00,836.51,836.52,835.0,835.0,400.0,826.5329,826.5428,825.0409,825.0409,400.0
2024-01-12 10:40:00,835.0,835.0,833.91,834.09,400.0,825.0409,825.0409,823.9639,824.1418,400.0
2024-01-12 10:50:00,834.26,834.26,833.28,834.25,403.0,824.3097,824.3097,823.3414,824.2999,403.0
2024-01-12 11:00:00,834.35,835.66,834.2,835.66,609.0,824.3987,825.6931,824.2505,825.6931,609.0
2024-01-12 11:10:00,835.86,835.88,835.81,835.88,408.0,825.8907,825.9104,825.8413,825.9104,408.0
2024-01-12 11:20:00,835.88,835.88,835.88,835.88,0.0,825.9104,825.9104,825.9104,825.9104,0.0
2024-01-12 11:30:00,837.09,837.09,836.1,836.21,662.0,827.106,827.106,826.1278,826.2365,662.0
2024-01-12 11:40:00,836.58,836.58,835.98,836.03,526.0,826.6021,826.6021,826.0092,826.0586,526.0
2024-01-12 11:50:00,836.0,836.63,835.9,836.0,959.0,826.029,826.6515,825.9302,826.029,959.0
2024-01-12 12:00:00,836.0,836.0,836.0,836.0,0.0,826.029,826.029,826.029,826.029,0.0
2024-01-12 12:10:00,836.82,838.0,836.56,838.0,924.0,826.8392,828.0051,826.5823,828.0051,924.0
2024-01-12 12:20:00,836.99,838.7,836.99,838.26,2132.0,827.0072,828.6968,827.0072,828.262,2132.0
2024-01-12 12:30:00,837.19,839.81,837.0,838.67,4216.0,827.2048,829.7936,827.0171,828.6672,4216.0
2024-01-12 12:40:00,838.62,838.62,838.62,838.62,100.0,828.6177,828.6177,828.6177,828.6177,100.0
2024-01-12 12:50:00,837.65,838.41,837.65,838.41,600.0,827.6593,828.4103,827.6593,828.4103,600.0
2024-01-12 13:00:00,838.41,838.41,838.41,838.41,0.0,828.4103,828.4103,828.4103,828.4103,0.0
2024-01-12 13:10:00,838.86,838.86,838.86,838.86,329.0,828.8549,828.8549,828.8549,828.8549,329.0
2024-01-12 13:20:00,838.86,838.86,838.86,838.86,0.0,828.8549,828.8549,828.8549,828.8549,0.0
2024-01-12 13:30:00,838.78,839.58,838.78,839.57,700.0,828.7758,829.5663,828.7758,829.5564,700.0
2024-01-12 13:40:00,840.5,840.87,840.0,840.54,1763.0,830.4753,830.8409,829.9813,830.5148,1763.0
2024-01-12 13:50:00,840.42,840.42,840.19,840.19,300.0,830.3963,830.3963,830.169,830.169,300.0
2024-01-12 14:00:00,840.54,841.09,840.53,840.67,1186.0,830.5148,831.0583,830.505,830.6433,1186.0
2024-01-12 14:10:00,840.4,840.78,840.4,840.78,400.0,830.3765,830.752,830.3765,830.752,400.0
2024-01-12 14:20:00,841.23,841.49,840.88,841.29,1853.0,831.1966,831.4535,830.8508,831.2559,1853.0
2024-01-12 14:30:00,840.64,840.64,840.64,840.64,100.0,830.6137,830.6137,830.6137,830.6137,100.0
2024-01-12 14:40:00,840.64,840.97,840.64,840.97,624.0,830.6137,830.9397,830.6137,830.9397,624.0
2024-01-12 14:50:00,840.9,841.57,840.9,841.57,600.0,830.8706,831.5326,830.8706,831.5326,600.0
2024-01-12 15:00:00,841.31,842.07,841.31,842.07,600.0,831.2757,832.0266,831.2757,832.0266,600.0
2024-01-12 15:10:00,841.54,841.59,841.13,841.13,647.0,831.5029,831.5523,831.0978,831.0978,647.0
2024-01-12 15:20:00,841.13,841.13,840.82,840.85,600.0,831.0978,831.0978,830.7915,830.8212,600.0
2024-01-12 15:30:00,841.21,841.84,841.21,841.56,1649.0,831.1769,831.7993,831.1769,831.5227,1649.0
2024-01-12 15:40:00,841.21,842.3,841.2,842.3,800.0,831.1769,832.2539,831.167,832.2539,800.0
2024-01-12 15:50:00,842.35,843.59,841.55,841.59,9481.0,832.3033,833.5285,831.5128,831.5523,9481.0
2024-01-16 09:30:00,840.21,840.21,835.14,835.15,4997.0,830.1888,830.1888,825.1793,825.1891,4997.0
2024-01-16 09:40:00,837.5,838.83,833.5,833.5,2881.0,827.5111,828.8252,823.5588,823.5588,2881.0
2024-01-16 09:50:00,834.96,836.08,833.9,835.48,2548.0,825.0014,826.108,823.954,825.5152,2548.0
2024-01-16 10:00:00,836.1,836.82,835.16,836.81,1270.0,826.1278,826.8392,825.199,826.8293,1270.0
2024-01-16 10:10:00,836.71,839.31,836.71,838.2,1400.0,826.7305,829.2995,826.7305,828.2028,1400.0
2024-01-16 10:20:00,837.99,839.02,837.72,839.02,718.0,827.9953,829.013,827.7285,829.013,718.0
2024-01-16 10:30:00,838.53,839.28,838.38,839.28,3346.0,828.5288,829.2699,828.3806,829.2699,3346.0
2024-01-16 10:40:00,839.35,839.73,837.1,837.15,4693.0,829.339,829.7145,827.1159,827.1653,4693.0
2024-01-16 10:50:00,837.0,838.36,837.0,838.36,820.0,827.0171,828.3608,827.0171,828.3608,820.0
2024-01-16 11:00:00,837.0,837.93,835.01,835.3,1500.0,827.0171,827.936,825.0508,825.3373,1500.0
2024-01-16 11:10:00,835.3,836.62,835.3,836.62,1213.0,825.3373,826.6416,825.3373,826.6416,1213.0
2024-01-16 11:20:00,836.42,837.15,836.07,837.01,3825.0,826.444,827.1653,826.0982,827.027,3825.0
2024-01-16 11:30:00,837.77,837.77,835.66,836.17,2518.0,827.7779,827.7779,825.6931,826.197,2518.0
2024-01-16 11:40:00,836.09,836.51,835.37,835.95,2457.0,826.1179,826.5329,825.4065,825.9796,2457.0
2024-01-16 11:50:00,835.19,836.59,835.19,836.24,1405.0,825.2287,826.612,825.2287,826.2661,1405.0
2024-01-16 12:00:00,836.0,836.2,835.72,836.11,901.0,826.029,826.2266,825.7523,826.1377,901.0
2024-01-16 12:10:00,836.09,836.29,835.99,836.11,1000.0,826.1179,826.3155,826.0191,826.1377,1000.0
2024-01-16 12:20:00,836.24,837.03,836.24,837.03,500.0,826.2661,827.0467,826.2661,827.0467,500.0
2024-01-16 12:30:00,836.79,836.79,836.04,836.44,400.0,826.8096,826.8096,826.0685,826.4637,400.0
2024-01-16 12:40:00,836.04,836.97,836.0,836.25,2486.0,826.0685,826.9874,826.029,826.276,2486.0
2024-01-16 12:50:00,836.15,836.15,835.72,836.08,1400.0,826.1772,826.1772,825.7523,826.108,1400.0
2024-01-16 13:00:00,836.08,836.29,835.85,836.23,1578.0,826.108,826.3155,825.8808,826.2563,1578.0
2024-01-16 13:10:00,836.56,838.13,836.55,837.93,900.0,826.5823,828.1336,826.5724,827.936,900.0
2024-01-16 13:20:00,837.55,838.85,837.49,838.85,551.0,827.5605,828.845,827.5012,828.845,551.0
2024-01-16 13:30:00,838.68,839.05,838.39,838.39,1186.0,828.677,829.0426,828.3905,828.3905,1186.0
2024-01-16 13:40:00,838.53,839.22,838.2,839.0,1367.0,828.5288,829.2106,828.2028,828.9932,1367.0
2024-01-16 13:50:00,838.54,838.91,838.27,838.86,1309.0,828.5387,828.9043,828.2719,828.8549,1309.0
2024-01-16 14:00:00,839.95,840.0,838.78,838.78,340.0,829.9319,829.9813,828.7758,828.7758,340.0
2024-01-16 14:10:00,838.1,838.1,836.85,836.85,1321.0,828.1039,828.1039,826.8689,826.8689,1321.0
2024-01-16 14:20:00,837.06,838.22,836.99,837.93,1810.0,827.0764,828.2225,827.0072,827.936,1810.0
2024-01-16 14:30:00,837.79,839.39,837.73,838.86,1327.0,827.7976,829.3786,827.7384,828.8549,1327.0
2024-01-16 14:40:00,838.5,839.99,838.5,839.58,1100.0,828.4992,829.9714,828.4992,829.5663,1100.0
2024-01-16 14:50:00,839.47,839.83,838.88,838.88,1500.0,829.4576,829.8133,828.8746,828.8746,1500.0
2024-01-16 15:00:00,839.25,839.94,838.99,839.76,5035.0,829.2402,829.922,828.9833,829.7442,5035.0
2024-01-16 15:10:00,838.99,839.29,838.93,839.29,860.0,828.9833,829.2798,828.9241,829.2798,860.0
2024-01-16 15:20:00,838.93,839.38,838.71,839.26,1195.0,828.9241,829.3687,828.7067,829.2501,1195.0
2024-01-16 15:30:00,839.38,839.89,838.75,839.89,1830.0,829.3687,829.8726,828.7462,829.8726,1830.0
2024-01-16 15:40:00,839.88,840.73,839.66,840.69,2722.0,829.8627,830.7026,829.6453,830.6631,2722.0
2024-01-16 15:50:00,840.78,841.33,840.36,840.99,10535.0,830.752,831.2954,830.337,830.9595,10535.0
2024-01-17 09:30:00,838.14,841.98,837.17,841.18,8417.0,828.1435,831.9377,827.185,831.1472,8417.0
2024-01-17 09:40:00,838.93,839.8,837.16,839.0,3123.0,828.9241,829.7837,827.1752,828.9932,3123.0
2024-01-17 09:50:00,837.07,840.09,837.06,840.09,1834.0,827.0862,830.0702,827.0764,830.0702,1834.0
2024-01-17 10:00:00,841.6,842.6,841.07,841.72,4409.0,831.5622,832.5503,831.0385,831.6808,4409.0
2024-01-17 10:10:00,842.43,843.47,839.33,840.27,2111.0,832.3823,833.4099,829.3193,830.2481,2111.0
2024-01-17 10:20:00,840.23,840.68,839.28,840.07,2600.0,830.2085,830.6532,829.2699,830.0505,2600.0
2024-01-17 10:30:00,839.0,839.0,838.31,838.52,700.0,828.9932,828.9932,828.3114,828.5189,700.0
2024-01-17 10:40:00,838.6,838.88,838.6,838.86,700.0,828.598,828.8746,828.598,828.8549,700.0
2024-01-17 10:50:00,839.05,839.18,838.59,839.18,602.0,829.0426,829.1711,828.5881,829.1711,602.0
2024-01-17 11:00:00,839.96,839.96,838.69,838.69,565.0,829.9418,829.9418,828.6869,828.6869,565.0
2024-01-17 11:10:00,838.08,839.39,838.08,839.39,400.0,828.0842,829.3786,828.0842,829.3786,400.0
2024-01-17 11:20:00,839.82,840.6,839.82,840.38,500.0,829.8034,830.5741,829.8034,830.3568,500.0
2024-01-17 11:30:00,840.28,840.44,839.85,840.02,400.0,830.2579,830.416,829.8331,830.001,400.0
2024-01-17 11:40:00,840.44,840.74,839.93,839.94,986.0,830.416,830.7125,829.9121,829.922,986.0
2024-01-17 11:50:00,839.8,840.66,839.29,840.66,823.0,829.7837,830.6334,829.2798,830.6334,823.0
2024-01-17 12:00:00,840.54,840.54,839.68,840.19,400.0,830.5148,830.5148,829.6651,830.169,400.0
2024-01-17 12:10:00,840.19,840.73,840.09,840.25,1000.0,830.169,830.7026,830.0702,830.2283,1000.0
2024-01-17 12:20:00,839.84,839.91,839.26,839.26,700.0,829.8232,829.8924,829.2501,829.2501,700.0
2024-01-17 12:30:00,839.87,840.3,839.25,839.85,1538.0,829.8528,830.2777,829.2402,829.8331,1538.0
2024-01-17 12:40:00,839.89,840.35,839.67,840.35,895.0,829.8726,830.3271,829.6552,830.3271,895.0
2024-01-17 12:50:00,840.85,840.99,839.45,839.69,4398.0,830.8212,830.9595,829.4378,829.675,4398.0
2024-01-17 13:00:00,839.14,840.21,839.14,840.21,400.0,829.1315,830.1888,829.1315,830.1888,400.0
2024-01-17 13:10:00,839.86,839.86,839.39,839.52,600.0,829.843,829.843,829.3786,829.507,600.0
2024-01-17 13:20:00,838.22,838.22,838.22,838.22,100.0,828.2225,828.2225,828.2225,828.2225,100.0
2024-01-17 13:30:00,838.55,838.55,837.32,837.32,813.0,828.5486,828.5486,827.3333,827.3333,813.0
2024-01-17 13:40:00,837.85,838.06,837.84,838.06,320.0,827.8569,828.0644,827.8471,828.0644,320.0
2024-01-17 13:50:00,837.8,838.05,836.84,837.66,2850.0,827.8075,828.0545,826.859,827.6692,2850.0
2024-01-17 14:00:00,838.09,838.09,838.09,838.09,310.0,828.0941,828.0941,828.0941,828.0941,310.0
2024-01-17 14:10:00,838.54,838.54,837.74,837.75,672.0,828.5387,828.5387,827.7482,827.7581,672.0
2024-01-17 14:20:00,838.78,839.08,838.78,839.03,500.0,828.7758,829.0723,828.7758,829.0229,500.0
2024-01-17 14:30:00,839.03,839.03,839.03,839.03,0.0,829.0229,829.0229,829.0229,829.0229,0.0
2024-01-17 14:40:00,839.26,839.68,839.26,839.67,959.0,829.2501,829.6651,829.2501,829.6552,959.0
2024-01-17 14:50:00,839.2,839.45,838.83,839.04,742.0,829.1908,829.4378,828.8252,829.0327,742.0
2024-01-17 15:00:00,839.77,839.77,838.9,838.9,1826.0,829.754,829.754,828.8944,828.8944,1826.0
2024-01-17 15:10:00,838.87,838.87,837.96,837.96,400.0,828.8648,828.8648,827.9656,827.9656,400.0
2024-01-17 15:20:00,837.96,838.34,837.96,838.15,1019.0,827.9656,828.3411,827.9656,828.1534,1019.0
2024-01-17 15:30:00,837.98,838.5,837.84,837.84,1284.0,827.9854,828.4992,827.8471,827.8471,1284.0
2024-01-17 15:40:00,837.88,837.94,837.11,837.11,1178.0,827.8866,827.9459,827.1258,827.1258,1178.0
2024-01-17 15:50:00,837.46,839.54,837.46,838.54,6302.0,827.4716,829.5268,827.4716,828.5387,6302.0
2024-01-18 09:30:00,860.69,876.15,855.01,871.81,25903.0,850.4245,865.7001,844.8123,861.4119,25903.0
2024-01-18 09:40:00,870.59,870.77,866.02,866.47,3355.0,860.2064,860.3843,855.6909,856.1356,3355.0
2024-01-18 09:50:00,865.83,874.12,865.83,874.12,4361.0,855.5032,863.6943,855.5032,863.6943,4361.0
2024-01-18 10:00:00,872.53,874.53,869.07,870.2,5216.0,862.1233,864.0994,858.7046,859.8211,5216.0
2024-01-18 10:10:00,871.15,873.19,869.37,872.71,3623.0,860.7598,862.7754,859.001,862.3012,3623.0
2024-01-18 10:20:00,872.07,873.45,872.07,873.19,336.0,861.6688,863.0323,861.6688,862.7754,336.0
2024-01-18 10:30:00,874.1,877.33,873.22,877.33,1425.0,863.6746,866.8661,862.8051,866.8661,1425.0
2024-01-18 10:40:00,876.72,876.97,873.96,873.97,5240.0,866.2633,866.5103,863.5362,863.5461,5240.0
2024-01-18 10:50:00,875.26,876.44,874.66,875.49,2000.0,864.8207,865.9867,864.2279,865.048,2000.0
2024-01-18 11:00:00,874.87,875.68,873.75,873.75,3148.0,864.4354,865.2357,863.3288,863.3288,3148.0
2024-01-18 11:10:00,873.69,873.69,871.21,871.57,3174.0,863.2695,863.2695,860.819,861.1748,3174.0
2024-01-18 11:20:00,871.57,872.1,871.26,871.26,1627.0,861.1748,861.6984,860.8684,860.8684,1627.0
2024-01-18 11:30:00,871.26,871.32,868.09,868.16,800.0,860.8684,860.9277,857.7363,857.8054,800.0
2024-01-18 11:40:00,868.16,868.64,867.27,867.66,1776.0,857.8054,858.2797,856.926,857.3114,1776.0
2024-01-18 11:50:00,866.52,867.54,865.87,865.87,931.0,856.185,857.1928,855.5427,855.5427,931.0
2024-01-18 12:00:00,865.0,865.53,862.44,864.88,2298.0,854.6831,855.2068,852.1536,854.5645,2298.0
2024-01-18 12:10:00,864.78,867.37,864.78,866.71,600.0,854.4657,857.0248,854.4657,856.3727,600.0
2024-01-18 12:20:00,866.46,866.48,866.32,866.48,413.0,856.1257,856.1455,855.9874,856.1455,413.0
2024-01-18 12:30:00,866.99,866.99,866.26,866.26,700.0,856.6494,856.6494,855.9281,855.9281,700.0
2024-01-18 12:40:00,866.53,866.53,865.79,866.42,1000.0,856.1949,856.1949,855.4637,856.0862,1000.0
2024-01-18 12:50:00,865.74,866.0,863.08,863.08,1400.0,855.4143,855.6712,852.786,852.786,1400.0
2024-01-18 13:00:00,863.28,863.28,862.24,862.24,200.0,852.9836,852.9836,851.956,851.956,200.0
2024-01-18 13:10:00,863.39,863.41,862.24,863.07,1998.0,853.0923,853.1121,851.956,852.7761,1998.0
2024-01-18 13:20:00,862.3,863.41,862.02,863.41,2415.0,852.0153,853.1121,851.7387,853.1121,2415.0
2024-01-18 13:30:00,863.78,863.83,862.66,862.66,500.0,853.4777,853.5271,852.371,852.371,500.0
2024-01-18 13:40:00,863.71,864.21,863.46,864.21,1640.0,853.4085,853.9025,853.1615,853.9025,1640.0
2024-01-18 13:50:00,864.2,864.71,863.63,863.63,700.0,853.8927,854.3966,853.3295,853.3295,700.0
2024-01-18 14:00:00,863.63,864.65,863.51,863.77,1373.0,853.3295,854.3373,853.2109,853.4678,1373.0
2024-01-18 14:10:00,863.82,865.85,863.82,865.78,1500.0,853.5172,855.523,853.5172,855.4538,1500.0
2024-01-18 14:20:00,865.75,866.55,865.47,865.96,1495.0,855.4242,856.2146,855.1475,855.6317,1495.0
2024-01-18 14:30:00,865.97,867.68,865.75,867.66,2305.0,855.6415,857.3311,855.4242,857.3114,2305.0
2024-01-18 14:40:00,866.46,867.73,865.69,866.73,1515.0,856.1257,857.3806,855.3649,856.3925,1515.0
2024-01-18 14:50:00,867.72,869.6,867.72,869.3,2613.0,857.3707,859.2282,857.3707,858.9318,2613.0
2024-01-18 15:00:00,868.35,868.38,867.48,868.28,1482.0,857.9932,858.0228,857.1335,857.924,1482.0
2024-01-18 15:10:00,868.13,868.17,867.11,867.58,1526.0,857.7758,857.8153,856.7679,857.2323,1526.0
2024-01-18 15:20:00,867.51,868.94,867.17,868.92,3589.0,857.1632,858.5761,856.8272,858.5564,3589.0
2024-01-18 15:30:00,868.56,869.49,868.44,868.83,3259.0,858.2007,859.1196,858.0821,858.4674,3259.0
2024-01-18 15:40:00,868.94,871.19,868.94,870.94,3131.0,858.5761,860.7993,858.5761,860.5523,3131.0
2024-01-18 15:50:00,871.6,872.68,870.25,871.4,13741.0,861.2044,862.2715,859.8705,861.0068,13741.0
2024-01-19 09:30:00,875.8,879.56,875.0,878.38,18358.0,865.3543,869.0695,864.5638,867.9035,18358.0
2024-01-19 09:40:00,876.17,876.17,874.45,874.45,300.0,865.7199,865.7199,864.0204,864.0204,300.0
2024-01-19 09:50:00,874.38,874.47,872.53,872.86,635.0,863.9512,864.0402,862.1233,862.4494,635.0
2024-01-19 10:00:00,872.16,872.16,866.94,867.54,1625.0,861.7577,861.7577,856.6,857.1928,1625.0
2024-01-19 10:10:00,866.95,867.05,864.64,865.31,2202.0,856.6099,856.7087,854.3274,854.9894,2202.0
2024-01-19 10:20:00,867.09,869.7,867.0,868.03,2000.0,856.7482,859.3271,856.6593,857.677,2000.0
2024-01-19 10:30:00,868.13,868.74,866.75,867.06,1200.0,857.7758,858.3785,856.4122,856.7185,1200.0
2024-01-19 10:40:00,866.93,868.86,866.92,868.33,1200.0,856.5901,858.4971,856.5802,857.9734,1200.0
2024-01-19 10:50:00,868.11,868.11,866.21,866.21,300.0,857.756,857.756,855.8787,855.8787,300.0
2024-01-19 11:00:00,867.48,868.75,866.93,868.34,2086.0,857.1335,858.3884,856.5901,857.9833,2086.0
2024-01-19 11:10:00,868.59,869.35,868.51,868.7,885.0,858.2303,858.9812,858.1512,858.339,885.0
2024-01-19 11:20:00,869.87,870.13,868.72,868.72,1500.0,859.495,859.7519,858.3587,858.3587,1500.0
2024-01-19 11:30:00,868.54,868.71,867.15,867.16,1195.0,858.1809,858.3489,856.8075,856.8174,1195.0
2024-01-19 11:40:00,866.41,867.82,866.41,867.82,811.0,856.0763,857.4695,856.0763,857.4695,811.0
2024-01-19 11:50:00,869.73,870.16,869.55,869.74,1301.0,859.3567,859.7816,859.1788,859.3666,1301.0
2024-01-19 12:00:00,869.84,870.0,869.55,869.55,634.0,859.4654,859.6235,859.1788,859.1788,634.0
2024-01-19 12:10:00,870.75,870.75,870.0,870.0,842.0,860.3645,860.3645,859.6235,859.6235,842.0
2024-01-19 12:20:00,870.43,870.44,868.56,869.11,1622.0,860.0483,860.0582,858.2007,858.7441,1622.0
2024-01-19 12:30:00,869.06,869.52,868.46,868.5,2434.0,858.6947,859.1492,858.1018,858.1414,2434.0
2024-01-19 12:40:00,868.24,871.23,868.24,871.23,1000.0,857.8845,860.8388,857.8845,860.8388,1000.0
2024-01-19 12:50:00,870.09,871.64,870.09,871.24,2342.0,859.7124,861.2439,859.7124,860.8487,2342.0
2024-01-19 13:00:00,870.81,871.23,870.43,870.44,5156.0,860.4238,860.8388,860.0483,860.0582,5156.0
2024-01-19 13:10:00,870.25,872.15,870.24,871.5,5716.0,859.8705,861.7478,859.8606,861.1056,5716.0
2024-01-19 13:20:00,872.74,872.74,871.58,871.58,910.0,862.3308,862.3308,861.1846,861.1846,910.0
2024-01-19 13:30:00,871.62,873.02,871.62,872.85,2326.0,861.2242,862.6075,861.2242,862.4395,2326.0
2024-01-19 13:40:00,873.1,873.26,871.27,871.37,1812.0,862.6865,862.8446,860.8783,860.9771,1812.0
2024-01-19 13:50:00,871.51,872.7,871.37,872.7,1208.0,861.1155,862.2913,860.9771,862.2913,1208.0
2024-01-19 14:00:00,872.77,873.0,872.59,872.59,800.0,862.3604,862.5877,862.1826,862.1826,800.0
2024-01-19 14:10:00,873.11,873.17,872.0,872.0,1228.0,862.6964,862.7557,861.5996,861.5996,1228.0
2024-01-19 14:20:00,872.43,873.11,872.03,872.27,1412.0,862.0245,862.6964,861.6293,861.8664,1412.0
2024-01-19 14:30:00,872.58,873.24,871.4,872.31,5038.0,862.1727,862.8248,861.0068,861.9059,5038.0
2024-01-19 14:40:00,872.46,872.46,870.65,870.65,3800.0,862.0541,862.0541,860.2657,860.2657,3800.0
2024-01-19 14:50:00,870.65,870.74,869.68,869.81,1128.0,860.2657,860.3547,859.3073,859.4357,1128.0
2024-01-19 15:00:00,870.5,870.5,869.52,869.52,1070.0,860.1175,860.1175,859.1492,859.1492,1070.0
2024-01-19 15:10:00,869.12,870.08,867.15,867.15,3076.0,858.754,859.7025,856.8075,856.8075,3076.0
2024-01-19 15:20:00,868.32,868.32,866.71,866.71,1981.0,857.9635,857.9635,856.3727,856.3727,1981.0
2024-01-19 15:30:00,867.02,867.93,866.0,866.0,2791.0,856.679,857.5782,855.6712,855.6712,2791.0
2024-01-19 15:40:00,865.53,865.53,863.26,863.26,5836.0,855.2068,855.2068,852.9639,852.9639,5836.0
2024-01-19 15:50:00,862.71,864.65,862.38,863.95,20443.0,852.4204,854.3373,852.0944,853.6456,20443.0
2024-01-22 09:30:00,868.57,872.63,866.58,867.1,3438.0,858.2105,862.2221,856.2443,856.7581,3438.0
2024-01-22 09:40:00,865.5,866.64,865.5,866.63,420.0,855.1771,856.3036,855.1771,856.2937,420.0
2024-01-22 09:50:00,866.08,872.58,866.08,872.51,3687.0,855.7502,862.1727,855.7502,862.1035,3687.0
2024-01-22 10:00:00,871.37,871.7,869.54,870.73,1526.0,860.9771,861.3032,859.169,860.3448,1526.0
2024-01-22 10:10:00,873.03,873.36,871.42,871.42,814.0,862.6173,862.9434,861.0265,861.0265,814.0
2024-01-22 10:20:00,871.6,872.98,871.6,872.23,645.0,861.2044,862.5679,861.2044,861.8269,645.0
2024-01-22 10:30:00,872.02,872.9,872.02,872.9,400.0,861.6194,862.4889,861.6194,862.4889,400.0
2024-01-22 10:40:00,872.7,872.7,870.51,870.54,1574.0,862.2913,862.2913,860.1274,860.157,1574.0
2024-01-22 10:50:00,870.76,871.42,870.53,870.53,2027.0,860.3744,861.0265,860.1472,860.1472,2027.0
2024-01-22 11:00:00,869.53,870.97,869.53,870.62,813.0,859.1591,860.5819,859.1591,860.2361,813.0
2024-01-22 11:10:00,869.91,870.29,869.91,870.13,336.0,859.5346,859.91,859.5346,859.7519,336.0
2024-01-22 11:20:00,870.87,870.97,870.12,870.43,1106.0,860.4831,860.5819,859.742,860.0483,1106.0
2024-01-22 11:30:00,871.14,871.92,870.88,871.92,1564.0,860.7499,861.5206,860.493,861.5206,1564.0
2024-01-22 11:40:00,871.64,873.09,871.09,871.09,2196.0,861.2439,862.6766,860.7005,860.7005,2196.0
2024-01-22 11:50:00,870.95,870.95,869.71,869.97,400.0,860.5621,860.5621,859.3369,859.5938,400.0
2024-01-22 12:00:00,870.32,870.32,868.02,868.02,2580.0,859.9397,859.9397,857.6671,857.6671,2580.0
2024-01-22 12:10:00,868.88,869.03,868.14,868.15,1306.0,858.5168,858.665,857.7857,857.7955,1306.0
2024-01-22 12:20:00,868.15,868.15,868.15,868.15,0.0,857.7955,857.7955,857.7955,857.7955,0.0
2024-01-22 12:30:00,868.91,870.18,868.91,870.18,1510.0,858.5465,859.8013,858.5465,859.8013,1510.0
2024-01-22 12:40:00,870.42,870.42,869.95,870.03,701.0,860.0385,860.0385,859.5741,859.6531,701.0
2024-01-22 12:50:00,870.04,870.61,870.04,870.48,809.0,859.663,860.2262,859.663,860.0978,809.0
2024-01-22 13:00:00,870.71,870.71,869.93,870.38,915.0,860.325,860.325,859.5543,859.9989,915.0
2024-01-22 13:10:00,870.64,872.6,870.64,872.09,1401.0,860.2558,862.1925,860.2558,861.6885,1401.0
2024-01-22 13:20:00,872.54,872.54,871.91,871.91,200.0,862.1332,862.1332,861.5107,861.5107,200.0
2024-01-22 13:30:00,872.84,873.31,872.84,873.31,637.0,862.4296,862.894,862.4296,862.894,637.0
2024-01-22 13:40:00,873.31,873.6,872.59,872.8,925.0,862.894,863.1805,862.1826,862.3901,925.0
2024-01-22 13:50:00,873.95,874.18,873.95,874.17,541.0,863.5264,863.7536,863.5264,863.7437,541.0
2024-01-22 14:00:00,874.45,874.45,874.45,874.45,100.0,864.0204,864.0204,864.0204,864.0204,100.0
2024-01-22 14:10:00,874.0,874.0,873.65,873.73,400.0,863.5758,863.5758,863.2299,863.309,400.0
2024-01-22 14:20:00,873.72,874.15,873.46,873.58,500.0,863.2991,863.724,863.0422,863.1608,500.0
2024-01-22 14:30:00,873.96,874.23,873.95,874.09,380.0,863.5362,863.803,863.5264,863.6647,380.0
2024-01-22 14:40:00,874.09,874.09,873.16,873.16,300.0,863.6647,863.6647,862.7458,862.7458,300.0
2024-01-22 14:50:00,873.56,873.58,873.17,873.58,400.0,863.141,863.1608,862.7557,863.1608,400.0
2024-01-22 15:00:00,873.2,874.03,873.2,874.03,898.0,862.7853,863.6054,862.7853,863.6054,898.0
2024-01-22 15:10:00,874.19,874.56,874.19,874.53,1493.0,863.7635,864.1291,863.7635,864.0994,1493.0
2024-01-22 15:20:00,874.54,875.37,874.53,875.37,775.0,864.1093,864.9294,864.0994,864.9294,775.0
2024-01-22 15:30:00,876.34,876.52,876.08,876.39,1648.0,865.8879,866.0657,865.631,865.9373,1648.0
2024-01-22 15:40:00,876.68,876.98,876.33,876.62,3111.0,866.2238,866.5202,865.878,866.1645,3111.0
2024-01-22 15:50:00,876.69,877.45,876.11,877.2,6204.0,866.2337,866.9846,865.6606,866.7376,6204.0
2024-01-23 09:30:00,878.0,878.0,875.12,875.12,2495.0,867.5281,867.5281,864.6824,864.6824,2495.0
2024-01-23 09:40:00,873.09,874.02,871.59,873.81,2622.0,862.6766,863.5955,861.1945,863.388,2622.0
2024-01-23 09:50:00,874.1,875.0,873.57,874.56,2737.0,863.6746,864.5638,863.1509,864.1291,2737.0
2024-01-23 10:00:00,874.56,874.56,872.29,872.29,300.0,864.1291,864.1291,861.8862,861.8862,300.0
2024-01-23 10:10:00,872.29,872.29,872.29,872.29,100.0,861.8862,861.8862,861.8862,861.8862,100.0
2024-01-23 10:20:00,870.51,870.64,869.8,870.64,434.0,860.1274,860.2558,859.4259,860.2558,434.0
2024-01-23 10:30:00,870.2,870.64,869.98,869.98,574.0,859.8211,860.2558,859.6037,859.6037,574.0
2024-01-23 10:40:00,869.57,870.0,869.38,869.87,762.0,859.1986,859.6235,859.0109,859.495,762.0
2024-01-23 10:50:00,869.87,870.46,869.87,870.46,300.0,859.495,860.078,859.495,860.078,300.0
2024-01-23 11:00:00,870.49,870.66,869.04,869.04,900.0,860.1076,860.2756,858.6749,858.6749,900.0
2024-01-23 11:10:00,869.04,869.1,868.43,869.1,600.0,858.6749,858.7342,858.0722,858.7342,600.0
2024-01-23 11:20:00,869.06,869.06,867.41,867.41,660.0,858.6947,858.6947,857.0644,857.0644,660.0
2024-01-23 11:30:00,867.42,867.92,866.44,867.5,1458.0,857.0742,857.5683,856.1059,857.1533,1458.0
2024-01-23 11:40:00,866.21,867.07,866.03,867.07,1264.0,855.8787,856.7284,855.7008,856.7284,1264.0
2024-01-23 11:50:00,866.55,867.85,866.54,867.85,750.0,856.2146,857.4991,856.2047,857.4991,750.0
2024-01-23 12:00:00,868.16,868.16,867.79,867.79,600.0,857.8054,857.8054,857.4398,857.4398,600.0
2024-01-23 12:10:00,868.51,868.52,867.58,867.58,274.0,858.1512,858.1611,857.2323,857.2323,274.0
2024-01-23 12:20:00,867.58,867.79,867.23,867.23,1225.0,857.2323,857.4398,856.8865,856.8865,1225.0
2024-01-23 12:30:00,867.23,867.23,867.23,867.23,0.0,856.8865,856.8865,856.8865,856.8865,0.0
2024-01-23 12:40:00,867.23,867.23,867.23,867.23,0.0,856.8865,856.8865,856.8865,856.8865,0.0
2024-01-23 12:50:00,868.28,868.94,868.28,868.94,425.0,857.924,858.5761,857.924,858.5761,425.0
2024-01-23 13:00:00,869.51,871.52,869.37,871.52,3002.0,859.1393,861.1253,859.001,861.1253,3002.0
2024-01-23 13:10:00,871.64,872.0,871.52,872.0,807.0,861.2439,861.5996,861.1253,861.5996,807.0
2024-01-23 13:20:00,871.52,871.75,871.52,871.75,200.0,861.1253,861.3526,861.1253,861.3526,200.0
2024-01-23 13:30:00,871.75,871.75,871.75,871.75,100.0,861.3526,861.3526,861.3526,861.3526,100.0
2024-01-23 13:40:00,871.13,871.14,871.13,871.13,310.0,860.74,860.7499,860.74,860.74,310.0
2024-01-23 13:50:00,871.7,871.7,871.5,871.5,1284.0,861.3032,861.3032,861.1056,861.1056,1284.0
2024-01-23 14:00:00,872.27,872.27,871.85,872.27,1100.0,861.8664,861.8664,861.4514,861.8664,1100.0
2024-01-23 14:10:00,872.27,874.65,872.27,874.65,2844.0,861.8664,864.218,861.8664,864.218,2844.0
2024-01-23 14:20:00,873.57,874.47,873.34,874.47,2119.0,863.1509,864.0402,862.9236,864.0402,2119.0
2024-01-23 14:30:00,874.54,874.63,873.25,874.5,1676.0,864.1093,864.1983,862.8347,864.0698,1676.0
2024-01-23 14:40:00,875.58,876.36,875.0,876.36,1306.0,865.1369,865.9076,864.5638,865.9076,1306.0
2024-01-23 14:50:00,876.0,876.48,875.97,875.97,500.0,865.5519,866.0262,865.5223,865.5223,500.0
2024-01-23 15:00:00,875.94,876.85,875.86,875.95,987.0,865.4926,866.3918,865.4136,865.5025,987.0
2024-01-23 15:10:00,876.84,877.55,876.84,877.53,1200.0,866.3819,867.0834,866.3819,867.0637,1200.0
2024-01-23 15:20:00,878.13,878.36,877.54,877.55,2729.0,867.6565,867.8838,867.0735,867.0834,2729.0
2024-01-23 15:30:00,877.58,877.62,876.36,876.36,7841.0,867.1131,867.1526,865.9076,865.9076,7841.0
2024-01-23 15:40:00,876.01,876.71,874.46,874.46,3332.0,865.5618,866.2534,864.0303,864.0303,3332.0
2024-01-23 15:50:00,872.65,875.67,872.63,875.01,22995.0,862.2419,865.2259,862.2221,864.5737,22995.0
2024-01-24 09:30:00,877.73,879.06,874.0,874.05,3176.0,867.2613,868.5754,863.5758,863.6252,3176.0
2024-01-24 09:40:00,872.92,872.92,869.72,872.32,900.0,862.5087,862.5087,859.3468,861.9158,900.0
2024-01-24 09:50:00,872.32,872.32,869.47,871.41,416.0,861.9158,861.9158,859.0998,861.0167,416.0
2024-01-24 10:00:00,870.16,870.32,868.53,870.32,700.0,859.7816,859.9397,858.171,859.9397,700.0
2024-01-24 10:10:00,871.92,874.52,871.91,874.52,7500.0,861.5206,864.0896,861.5107,864.0896,7500.0
2024-01-24 10:20:00,874.26,875.5,874.22,874.67,1682.0,863.8327,865.0579,863.7931,864.2378,1682.0
2024-01-24 10:30:00,874.51,876.0,874.51,876.0,305.0,864.0797,865.5519,864.0797,865.5519,305.0
2024-01-24 10:40:00,876.95,878.15,876.95,878.0,400.0,866.4906,867.6763,866.4906,867.5281,400.0
2024-01-24 10:50:00,877.25,877.27,877.25,877.26,300.0,866.787,866.8068,866.787,866.7969,300.0
2024-01-24 11:00:00,878.0,878.0,878.0,878.0,202.0,867.5281,867.5281,867.5281,867.5281,202.0
2024-01-24 11:10:00,877.3,878.05,877.3,878.05,354.0,866.8364,867.5775,866.8364,867.5775,354.0
2024-01-24 11:20:00,878.05,878.05,878.05,878.05,0.0,867.5775,867.5775,867.5775,867.5775,0.0
2024-01-24 11:30:00,878.56,879.1,877.81,877.81,768.0,868.0814,868.6149,867.3403,867.3403,768.0
2024-01-24 11:40:00,878.86,878.86,878.0,878.0,733.0,868.3778,868.3778,867.5281,867.5281,733.0
2024-01-24 11:50:00,878.63,879.14,878.62,879.13,218.0,868.1505,868.6545,868.1407,868.6446,218.0
2024-01-24 12:00:00,879.23,879.32,879.22,879.25,300.0,868.7434,868.8323,868.7335,868.7632,300.0
2024-01-24 12:10:00,878.6,879.21,878.23,878.74,840.0,868.1209,868.7236,867.7553,868.2592,840.0
2024-01-24 12:20:00,878.41,879.32,878.41,879.28,404.0,867.9332,868.8323,867.9332,868.7928,404.0
2024-01-24 12:30:00,880.3,881.93,880.3,880.74,510.0,869.8006,871.4112,869.8006,870.2354,510.0
2024-01-24 12:40:00,880.71,880.71,880.05,880.64,735.0,870.2057,870.2057,869.5536,870.1366,735.0
2024-01-24 12:50:00,880.64,880.64,880.64,880.64,100.0,870.1366,870.1366,870.1366,870.1366,100.0
2024-01-24 13:00:00,880.86,880.86,880.86,880.86,100.0,870.3539,870.3539,870.3539,870.3539,100.0
2024-01-24 13:10:00,879.91,879.91,879.15,879.15,400.0,869.4153,869.4153,868.6643,868.6643,400.0
2024-01-24 13:20:00,878.69,878.69,878.69,878.69,100.0,868.2098,868.2098,868.2098,868.2098,100.0
2024-01-24 13:30:00,879.32,879.32,877.99,877.99,300.0,868.8323,868.8323,867.5182,867.5182,300.0
2024-01-24 13:40:00,877.33,877.33,877.31,877.31,200.0,866.8661,866.8661,866.8463,866.8463,200.0
2024-01-24 13:50:00,876.86,876.86,876.33,876.37,646.0,866.4017,866.4017,865.878,865.9175,646.0
2024-01-24 14:00:00,875.7,875.7,875.4,875.4,401.0,865.2555,865.2555,864.9591,864.9591,401.0
2024-01-24 14:10:00,874.88,874.88,874.26,874.26,200.0,864.4453,864.4453,863.8327,863.8327,200.0
2024-01-24 14:20:00,874.26,874.26,872.19,872.93,606.0,863.8327,863.8327,861.7874,862.5185,606.0
2024-01-24 14:30:00,872.42,872.42,872.42,872.42,100.0,862.0146,862.0146,862.0146,862.0146,100.0
2024-01-24 14:40:00,872.96,873.35,872.95,873.35,302.0,862.5482,862.9335,862.5383,862.9335,302.0
2024-01-24 14:50:00,874.86,875.55,873.93,873.93,1100.0,864.4255,865.1073,863.5066,863.5066,1100.0
2024-01-24 15:00:00,873.86,874.41,873.86,874.41,547.0,863.4374,863.9809,863.4374,863.9809,547.0
2024-01-24 15:10:00,874.41,875.39,873.94,873.94,700.0,863.9809,864.9492,863.5165,863.5165,700.0
2024-01-24 15:20:00,873.94,874.18,873.94,874.18,700.0,863.5165,863.7536,863.5165,863.7536,700.0
2024-01-24 15:30:00,874.01,875.0,874.01,874.61,908.0,863.5856,864.5638,863.5856,864.1785,908.0
2024-01-24 15:40:00,875.18,875.86,873.14,873.14,2879.0,864.7417,865.4136,862.726,862.726,2879.0
2024-01-24 15:50:00,871.13,873.45,870.47,870.7,8833.0,860.74,863.0323,860.0879,860.3151,8833.0
2024-01-25 09:30:00,870.99,870.99,870.99,870.99,2867.0,860.6017,860.6017,860.6017,860.6017,2867.0
2024-01-25 09:40:00,876.83,878.39,875.66,875.66,700.0,866.372,867.9134,865.216,865.216,700.0
2024-01-25 09:50:00,875.63,881.38,874.43,880.4,2372.0,865.1863,870.8677,864.0006,869.8994,2372.0
2024-01-25 10:00:00,879.28,880.29,879.0,879.0,924.0,868.7928,869.7907,868.5161,868.5161,924.0
2024-01-25 10:10:00,878.71,880.96,878.45,880.96,843.0,868.2296,870.4528,867.9727,870.4528,843.0
2024-01-25 10:20:00,882.95,882.95,881.13,882.06,601.0,872.419,872.419,870.6207,871.5396,601.0
2024-01-25 10:30:00,881.25,881.64,879.43,880.13,1400.0,870.7393,871.1246,868.941,869.6327,1400.0
2024-01-25 10:40:00,879.98,880.8,879.36,880.31,432.0,869.4844,870.2947,868.8718,869.8105,432.0
2024-01-25 10:50:00,879.98,879.98,878.32,878.32,200.0,869.4844,869.4844,867.8442,867.8442,200.0
2024-01-25 11:00:00,879.14,879.43,879.14,879.43,410.0,868.6545,868.941,868.6545,868.941,410.0
2024-01-25 11:10:00,878.79,880.94,878.37,879.78,1505.0,868.3086,870.433,867.8936,869.2868,1505.0
2024-01-25 11:20:00,879.76,880.91,879.68,880.91,1400.0,869.2671,870.4034,869.188,870.4034,1400.0
2024-01-25 11:30:00,880.91,880.97,880.45,880.49,400.0,870.4034,870.4626,869.9488,869.9884,400.0
2024-01-25 11:40:00,879.98,881.0,879.97,880.98,2065.0,869.4844,870.4923,869.4746,870.4725,2065.0
2024-01-25 11:50:00,881.0,881.88,880.52,881.47,2348.0,870.4923,871.3618,870.018,870.9567,2348.0
2024-01-25 12:00:00,881.51,881.52,880.34,880.42,1811.0,870.9962,871.0061,869.8402,869.9192,1811.0
2024-01-25 12:10:00,880.9,880.9,880.09,880.72,1231.0,870.3935,870.3935,869.5931,870.2156,1231.0
2024-01-25 12:20:00,879.96,880.36,878.08,879.04,600.0,869.4647,869.8599,867.6071,868.5557,600.0
2024-01-25 12:30:00,878.53,880.8,878.49,879.25,5198.0,868.0517,870.2947,868.0122,868.7632,5198.0
2024-01-25 12:40:00,879.25,879.25,879.25,879.25,0.0,868.7632,868.7632,868.7632,868.7632,0.0
2024-01-25 12:50:00,879.94,880.32,879.88,879.88,828.0,869.4449,869.8204,869.3856,869.3856,828.0
2024-01-25 13:00:00,879.88,880.55,879.87,880.55,200.0,869.3856,870.0476,869.3758,870.0476,200.0
2024-01-25 13:10:00,880.75,880.97,880.4,880.64,1000.0,870.2453,870.4626,869.8994,870.1366,1000.0
2024-01-25 13:20:00,879.18,879.97,879.18,879.97,600.0,868.694,869.4746,868.694,869.4746,600.0
2024-01-25 13:30:00,879.93,879.93,879.38,879.38,400.0,869.435,869.435,868.8916,868.8916,400.0
2024-01-25 13:40:00,879.44,879.44,878.05,878.05,600.0,868.9509,868.9509,867.5775,867.5775,600.0
2024-01-25 13:50:00,877.67,877.67,876.84,876.84,1972.0,867.202,867.202,866.3819,866.3819,1972.0
2024-01-25 14:00:00,876.17,876.31,874.72,875.23,2957.0,865.7199,865.8582,864.2872,864.7911,2957.0
2024-01-25 14:10:00,875.22,875.29,874.86,874.87,456.0,864.7812,864.8504,864.4255,864.4354,456.0
2024-01-25 14:20:00,875.83,876.86,875.83,876.86,692.0,865.3839,866.4017,865.3839,866.4017,692.0
2024-01-25 14:30:00,876.94,877.73,876.71,877.66,920.0,866.4807,867.2613,866.2534,867.1921,920.0
2024-01-25 14:40:00,877.66,878.99,877.43,878.51,1221.0,867.1921,868.5063,866.9649,868.032,1221.0
2024-01-25 14:50:00,879.4,881.21,879.37,881.21,2000.0,868.9114,870.6998,868.8817,870.6998,2000.0
2024-01-25 15:00:00,881.25,882.45,880.7,882.45,1450.0,870.7393,871.925,870.1959,871.925,1450.0
2024-01-25 15:10:00,882.45,882.55,881.67,882.51,2263.0,871.925,872.0238,871.1543,871.9843,2263.0
2024-01-25 15:20:00,882.3,882.3,881.05,881.24,3083.0,871.7768,871.7768,870.5417,870.7294,3083.0
2024-01-25 15:30:00,880.96,882.39,880.79,881.48,2386.0,870.4528,871.8657,870.2848,870.9666,2386.0
2024-01-25 15:40:00,881.49,881.68,880.23,880.28,1532.0,870.9764,871.1642,869.7315,869.7809,1532.0
2024-01-25 15:50:00,880.66,882.44,879.75,882.01,12354.0,870.1563,871.9151,869.2572,871.4902,12354.0
2024-01-26 09:30:00,881.47,881.81,879.72,879.73,3610.0,870.9567,871.2926,869.2275,869.2374,3610.0
2024-01-26 09:40:00,881.47,881.47,876.24,877.8,2863.0,870.9567,870.9567,865.7891,867.3304,2863.0
2024-01-26 09:50:00,876.5,876.5,874.39,875.11,800.0,866.046,866.046,863.9611,864.6725,800.0
2024-01-26 10:00:00,875.21,876.41,875.16,876.15,1000.0,864.7713,865.957,864.7219,865.7001,1000.0
2024-01-26 10:10:00,876.9,876.9,875.37,875.38,400.0,866.4412,866.4412,864.9294,864.9393,400.0
2024-01-26 10:20:00,875.95,878.5,875.94,877.91,1100.0,865.5025,868.0221,865.4926,867.4391,1100.0
2024-01-26 10:30:00,877.82,877.83,877.63,877.63,300.0,867.3502,867.3601,867.1625,867.1625,300.0
2024-01-26 10:40:00,878.54,880.6,878.34,880.3,1551.0,868.0616,870.0971,867.864,869.8006,1551.0
2024-01-26 10:50:00,880.87,881.0,879.92,879.93,1006.0,870.3638,870.4923,869.4252,869.435,1006.0
2024-01-26 11:00:00,880.85,880.85,879.8,879.81,3639.0,870.3441,870.3441,869.3066,869.3165,3639.0
2024-01-26 11:10:00,879.8,880.66,879.8,879.99,1970.0,869.3066,870.1563,869.3066,869.4943,1970.0
2024-01-26 11:20:00,880.28,882.1,880.28,882.0,757.0,869.7809,871.5792,869.7809,871.4804,757.0
2024-01-26 11:30:00,881.25,881.82,881.18,881.19,561.0,870.7393,871.3025,870.6701,870.68,561.0
2024-01-26 11:40:00,879.27,879.71,879.27,879.71,200.0,868.7829,869.2177,868.7829,869.2177,200.0
2024-01-26 11:50:00,879.86,879.86,878.69,878.69,510.0,869.3659,869.3659,868.2098,868.2098,510.0
2024-01-26 12:00:00,879.32,880.01,879.32,879.36,424.0,868.8323,869.5141,868.8323,868.8718,424.0
2024-01-26 12:10:00,879.47,881.3,879.46,881.3,894.0,868.9805,870.7887,868.9706,870.7887,894.0
2024-01-26 12:20:00,881.33,881.33,881.32,881.33,165.0,870.8183,870.8183,870.8085,870.8183,165.0
2024-01-26 12:30:00,880.53,880.53,879.21,880.34,400.0,870.0279,870.0279,868.7236,869.8402,400.0
2024-01-26 12:40:00,878.45,879.06,877.92,877.92,400.0,867.9727,868.5754,867.449,867.449,400.0
2024-01-26 12:50:00,877.47,878.54,877.47,878.32,423.0,867.0044,868.0616,867.0044,867.8442,423.0
2024-01-26 13:00:00,878.46,878.49,878.05,878.49,602.0,867.9826,868.0122,867.5775,868.0122,602.0
2024-01-26 13:10:00,878.4,878.4,877.87,877.87,400.0,867.9233,867.9233,867.3996,867.3996,400.0
2024-01-26 13:20:00,877.87,877.87,877.87,877.87,0.0,867.3996,867.3996,867.3996,867.3996,0.0
2024-01-26 13:30:00,878.09,878.64,877.5,877.5,1563.0,867.617,868.1604,867.034,867.034,1563.0
2024-01-26 13:40:00,877.62,877.74,877.53,877.74,500.0,867.1526,867.2712,867.0637,867.2712,500.0
2024-01-26 13:50:00,878.31,879.09,878.3,879.09,408.0,867.8344,868.6051,867.8245,868.6051,408.0
2024-01-26 14:00:00,880.16,880.72,879.77,880.72,1131.0,869.6623,870.2156,869.277,870.2156,1131.0
2024-01-26 14:10:00,880.25,880.25,880.24,880.24,200.0,869.7512,869.7512,869.7413,869.7413,200.0
2024-01-26 14:20:00,881.28,881.38,881.27,881.27,500.0,870.7689,870.8677,870.7591,870.7591,500.0
2024-01-26 14:30:00,882.0,882.13,881.18,882.13,1159.0,871.4804,871.6088,870.6701,871.6088,1159.0
2024-01-26 14:40:00,881.98,882.07,881.95,881.95,501.0,871.4606,871.5495,871.4309,871.4309,501.0
2024-01-26 14:50:00,882.05,882.61,882.05,882.2,410.0,871.5298,872.0831,871.5298,871.678,410.0
2024-01-26 15:00:00,882.32,882.46,881.52,882.08,954.0,871.7965,871.9349,871.0061,871.5594,954.0
2024-01-26 15:10:00,881.46,882.0,881.45,882.0,370.0,870.9468,871.4804,870.9369,871.4804,370.0
2024-01-26 15:20:00,882.0,882.6,881.83,882.15,1211.0,871.4804,872.0732,871.3124,871.6286,1211.0
2024-01-26 15:30:00,882.59,882.61,881.92,882.15,1800.0,872.0633,872.0831,871.4013,871.6286,1800.0
2024-01-26 15:40:00,882.3,882.72,882.24,882.24,1324.0,871.7768,872.1918,871.7175,871.7175,1324.0
2024-01-26 15:50:00,882.78,883.41,881.94,883.21,9258.0,872.251,872.8735,871.4211,872.6759,9258.0
2024-01-29 09:30:00,881.46,881.91,879.46,881.22,4764.0,870.9468,871.3914,868.9706,870.7097,4764.0
2024-01-29 09:40:00,881.23,887.55,881.22,887.0,2756.0,870.7195,876.9642,870.7097,876.4207,2756.0
2024-01-29 09:50:00,887.88,888.37,887.88,888.37,700.0,877.2902,877.7744,877.2902,877.7744,700.0
2024-01-29 10:00:00,887.98,890.67,887.97,890.67,1500.0,877.389,880.0469,877.3791,880.0469,1500.0
2024-01-29 10:10:00,889.65,890.37,889.46,889.67,1360.0,879.0391,879.7505,878.8514,879.0589,1360.0
2024-01-29 10:20:00,890.33,890.33,887.95,888.03,1243.0,879.711,879.711,877.3594,877.4384,1243.0
2024-01-29 10:30:00,887.63,890.33,887.63,889.78,2300.0,877.0432,879.711,877.0432,879.1676,2300.0
2024-01-29 10:40:00,889.65,889.87,888.05,888.94,1200.0,879.0391,879.2565,877.4582,878.3376,1200.0
2024-01-29 10:50:00,888.36,888.53,886.79,887.44,800.0,877.7645,877.9325,876.2132,876.8555,800.0
2024-01-29 11:00:00,887.4,888.17,885.52,886.84,3376.0,876.8159,877.5768,874.9584,876.2626,3376.0
2024-01-29 11:10:00,885.68,887.39,885.56,886.66,5696.0,875.1165,876.8061,874.9979,876.0848,5696.0
2024-01-29 11:20:00,886.54,887.16,886.54,886.68,504.0,875.9662,876.5788,875.9662,876.1045,504.0
2024-01-29 11:30:00,886.65,887.02,886.38,886.61,1277.0,876.0749,876.4405,875.8081,876.0354,1277.0
2024-01-29 11:40:00,886.62,886.66,885.51,885.9,1943.0,876.0452,876.0848,874.9485,875.3338,1943.0
2024-01-29 11:50:00,885.9,885.97,885.56,885.56,900.0,875.3338,875.403,874.9979,874.9979,900.0
2024-01-29 12:00:00,886.29,887.97,886.04,886.68,2664.0,875.7192,877.3791,875.4722,876.1045,2664.0
2024-01-29 12:10:00,886.68,886.68,886.12,886.13,300.0,876.1045,876.1045,875.5512,875.5611,300.0
2024-01-29 12:20:00,885.72,889.46,885.72,889.33,5302.0,875.156,878.8514,875.156,878.7229,5302.0
2024-01-29 12:30:00,888.47,889.52,888.47,888.73,1039.0,877.8732,878.9107,877.8732,878.1301,1039.0
2024-01-29 12:40:00,888.95,889.53,888.89,889.32,700.0,878.3475,878.9205,878.2882,878.713,700.0
2024-01-29 12:50:00,889.27,889.53,888.9,889.53,848.0,878.6636,878.9205,878.2981,878.9205,848.0
2024-01-29 13:00:00,889.38,889.65,888.95,889.37,901.0,878.7723,879.0391,878.3475,878.7625,901.0
2024-01-29 13:10:00,889.37,890.57,889.37,890.46,900.0,878.7625,879.9481,878.7625,879.8395,900.0
2024-01-29 13:20:00,890.47,891.97,890.26,891.97,810.0,879.8493,881.3314,879.6418,881.3314,810.0
2024-01-29 13:30:00,891.93,891.99,891.49,891.67,2600.0,881.2919,881.3512,880.8572,881.035,2600.0
2024-01-29 13:40:00,891.69,891.69,890.44,890.45,2228.0,881.0548,881.0548,879.8197,879.8296,2228.0
2024-01-29 13:50:00,890.37,891.29,889.98,891.2,1000.0,879.7505,880.6596,879.3652,880.5706,1000.0
2024-01-29 14:00:00,891.2,892.56,891.2,892.25,2315.0,880.5706,881.9144,880.5706,881.6081,2315.0
2024-01-29 14:10:00,892.25,894.43,892.24,893.4,3708.0,881.6081,883.7621,881.5982,882.7444,3708.0
2024-01-29 14:20:00,893.78,894.6,893.78,894.47,1714.0,883.1199,883.9301,883.1199,883.8016,1714.0
2024-01-29 14:30:00,894.34,895.33,894.34,894.68,1109.0,883.6732,884.6514,883.6732,884.0091,1109.0
2024-01-29 14:40:00,894.65,894.65,893.66,893.66,1612.0,883.9795,883.9795,883.0013,883.0013,1612.0
2024-01-29 14:50:00,893.77,894.28,892.54,892.98,3642.0,883.11,883.6139,881.8946,882.3294,3642.0
2024-01-29 15:00:00,893.2,894.6,892.46,894.36,2000.0,882.5468,883.9301,881.8156,883.6929,2000.0
2024-01-29 15:10:00,894.36,895.07,894.06,895.06,1262.0,883.6929,884.3945,883.3965,884.3846,1262.0
2024-01-29 15:20:00,894.87,896.53,894.66,894.94,2250.0,884.1969,885.8371,883.9894,884.266,2250.0
2024-01-29 15:30:00,895.82,895.82,893.89,894.2,1731.0,885.1355,885.1355,883.2285,883.5348,1731.0
2024-01-29 15:40:00,894.33,894.39,893.44,894.04,3307.0,883.6633,883.7226,882.7839,883.3768,3307.0
2024-01-29 15:50:00,894.34,897.72,894.31,896.56,17974.0,883.6732,887.0129,883.6435,885.8667,17974.0
2024-01-30 09:30:00,893.07,898.92,889.55,898.92,5707.0,882.4183,888.1985,878.9403,888.1985,5707.0
2024-01-30 09:40:00,900.0,903.14,900.0,902.08,2807.0,889.2657,892.3682,889.2657,891.3209,2807.0
2024-01-30 09:50:00,901.25,902.62,900.67,900.86,2100.0,890.5008,891.8544,889.9277,890.1154,2100.0
2024-01-30 10:00:00,900.83,903.0,898.35,902.13,2990.0,890.0858,892.2299,887.6353,891.3703,2990.0
2024-01-30 10:10:00,902.73,902.73,901.43,902.67,2848.0,891.9631,891.9631,890.6786,891.9038,2848.0
2024-01-30 10:20:00,901.96,905.27,901.96,902.65,5199.0,891.2023,894.4728,891.2023,891.8841,5199.0
2024-01-30 10:30:00,903.31,903.62,902.82,902.98,2330.0,892.5362,892.8425,892.052,892.2101,2330.0
2024-01-30 10:40:00,903.77,903.77,901.7,902.63,6500.0,892.9907,892.9907,890.9454,891.8643,6500.0
2024-01-30 10:50:00,901.7,904.94,901.7,904.6,3224.0,890.9454,894.1467,890.9454,893.8108,3224.0
2024-01-30 11:00:00,905.21,907.76,904.95,907.76,5826.0,894.4135,896.9331,894.1566,896.9331,5826.0
2024-01-30 11:10:00,907.17,909.0,905.62,908.87,6067.0,896.3501,898.1583,894.8186,898.0299,6067.0
2024-01-30 11:20:00,907.93,910.64,907.92,910.15,3854.0,897.1011,899.7788,897.0912,899.2946,3854.0
2024-01-30 11:30:00,910.31,913.51,910.31,913.01,7541.0,899.4527,902.6145,899.4527,902.1205,7541.0
2024-01-30 11:40:00,912.51,914.83,912.1,914.21,14613.0,901.6265,903.9188,901.2213,903.3062,14613.0
2024-01-30 11:50:00,913.57,914.55,912.81,913.79,2248.0,902.6738,903.6421,901.9229,902.8912,2248.0
2024-01-30 12:00:00,914.33,917.13,913.98,916.81,5116.0,903.4248,906.1914,903.0789,905.8752,5116.0
2024-01-30 12:10:00,916.81,918.0,916.5,916.56,3192.0,905.8752,907.051,905.5689,905.6282,3192.0
2024-01-30 12:20:00,916.27,916.38,915.16,916.38,3040.0,905.3416,905.4503,904.2449,905.4503,3040.0
2024-01-30 12:30:00,916.38,918.15,916.01,917.92,4501.0,905.4503,907.1992,905.0847,906.9719,4501.0
2024-01-30 12:40:00,917.7,918.3,915.69,916.13,2509.0,906.7546,907.3474,904.7685,905.2033,2509.0
2024-01-30 12:50:00,916.26,916.27,913.01,913.38,3766.0,905.3317,905.3416,902.1205,902.4861,3766.0
2024-01-30 13:00:00,913.8,914.62,912.44,912.95,2505.0,902.9011,903.7113,901.5573,902.0612,2505.0
2024-01-30 13:10:00,912.67,913.57,911.47,911.48,1984.0,901.7846,902.6738,900.5989,900.6087,1984.0
2024-01-30 13:20:00,912.31,913.92,912.31,913.54,600.0,901.4288,903.0196,901.4288,902.6442,600.0
2024-01-30 13:30:00,913.4,914.05,913.4,914.04,2063.0,902.5058,903.1481,902.5058,903.1382,2063.0
2024-01-30 13:40:00,914.0,915.45,911.49,912.5,9059.0,903.0987,904.5314,900.6186,901.6166,9059.0
2024-01-30 13:50:00,912.17,913.69,911.93,912.96,1600.0,901.2905,902.7924,901.0534,902.0711,1600.0
2024-01-30 14:00:00,913.34,914.33,913.34,914.03,2413.0,902.4466,903.4248,902.4466,903.1283,2413.0
2024-01-30 14:10:00,914.19,914.19,913.88,914.06,1200.0,903.2864,903.2864,902.9801,903.158,1200.0
2024-01-30 14:20:00,914.28,914.68,913.99,914.68,2345.0,903.3753,903.7706,903.0888,903.7706,2345.0
2024-01-30 14:30:00,914.72,916.0,914.54,915.79,2271.0,903.8101,905.0748,903.6322,904.8673,2271.0
2024-01-30 14:40:00,915.61,915.79,913.79,914.62,6421.0,904.6895,904.8673,902.8912,903.7113,6421.0
2024-01-30 14:50:00,914.61,917.18,914.6,916.87,4366.0,903.7014,906.2408,903.6915,905.9345,4366.0
2024-01-30 15:00:00,916.87,917.08,915.66,915.67,3976.0,905.9345,906.142,904.7389,904.7488,3976.0
2024-01-30 15:10:00,915.84,917.55,915.83,916.89,6242.0,904.9167,906.6063,904.9069,905.9542,6242.0
2024-01-30 15:20:00,916.66,917.68,916.23,917.09,3144.0,905.727,906.7348,905.3021,906.1518,3144.0
2024-01-30 15:30:00,917.36,917.36,915.67,917.14,5321.0,906.4186,906.4186,904.7488,906.2012,5321.0
2024-01-30 15:40:00,916.81,919.44,916.53,919.2,8621.0,905.8752,908.4738,905.5985,908.2367,8621.0
2024-01-30 15:50:00,918.35,918.63,914.28,915.21,32919.0,907.3968,907.6735,903.3753,904.2943,32919.0
2024-01-31 09:30:00,910.24,922.5,910.24,918.41,12587.0,899.3835,911.4973,899.3835,907.4561,12587.0
2024-01-31 09:40:00,916.8,922.25,916.8,917.59,3819.0,905.8653,911.2503,905.8653,906.6459,3819.0
2024-01-31 09:50:00,917.62,917.62,912.57,913.14,4252.0,906.6755,906.6755,901.6857,902.2489,4252.0
2024-01-31 10:00:00,911.92,912.25,909.23,910.81,4111.0,901.0435,901.3696,898.3856,899.9467,4111.0
2024-01-31 10:10:00,910.66,910.66,907.15,907.61,2668.0,899.7985,899.7985,896.3304,896.7849,2668.0
2024-01-31 10:20:00,908.07,908.47,905.13,905.13,3254.0,897.2394,897.6346,894.3345,894.3345,3254.0
2024-01-31 10:30:00,903.52,903.82,902.0,903.66,3552.0,892.7437,893.0401,891.2418,892.882,3552.0
2024-01-31 10:40:00,904.96,904.96,900.71,901.0,2211.0,894.1665,894.1665,889.9672,890.2537,2211.0
2024-01-31 10:50:00,901.05,903.31,900.75,902.41,1357.0,890.3031,892.5362,890.0067,891.6469,1357.0
2024-01-31 11:00:00,902.29,902.38,900.65,901.38,2301.0,891.5284,891.6173,889.9079,890.6292,2301.0
2024-01-31 11:10:00,901.49,903.18,901.36,902.51,2315.0,890.7379,892.4077,890.6094,891.7457,2315.0
2024-01-31 11:20:00,902.67,903.93,901.8,903.93,2054.0,891.9038,893.1488,891.0442,893.1488,2054.0
2024-01-31 11:30:00,904.36,904.57,900.86,900.86,2363.0,893.5737,893.7812,890.1154,890.1154,2363.0
2024-01-31 11:40:00,900.97,902.41,900.61,902.4,1601.0,890.2241,891.6469,889.8684,891.637,1601.0
2024-01-31 11:50:00,902.46,902.46,900.38,901.46,2070.0,891.6963,891.6963,889.6411,890.7083,2070.0
2024-01-31 12:00:00,900.47,902.27,900.47,902.2,738.0,889.7301,891.5086,889.7301,891.4394,738.0
2024-01-31 12:10:00,902.42,903.15,900.85,900.85,1711.0,891.6568,892.3781,890.1055,890.1055,1711.0
2024-01-31 12:20:00,900.88,903.05,900.62,901.4,1400.0,890.1352,892.2793,889.8783,890.649,1400.0
2024-01-31 12:30:00,901.15,902.1,900.5,900.7,1588.0,890.402,891.3406,889.7597,889.9573,1588.0
2024-01-31 12:40:00,900.0,901.72,899.18,901.72,2082.0,889.2657,890.9652,888.4554,890.9652,2082.0
2024-01-31 12:50:00,900.83,903.88,900.51,903.27,3042.0,890.0858,893.0994,889.7696,892.4967,3042.0
2024-01-31 13:00:00,904.42,904.42,901.0,901.32,2144.0,893.6329,893.6329,890.2537,890.5699,2144.0
2024-01-31 13:10:00,900.95,902.09,900.5,901.08,1801.0,890.2043,891.3307,889.7597,890.3328,1801.0
2024-01-31 13:20:00,900.53,902.39,900.46,901.29,3727.0,889.7893,891.6272,889.7202,890.5403,3727.0
2024-01-31 13:30:00,901.01,901.93,901.01,901.59,1150.0,890.2636,891.1726,890.2636,890.8367,1150.0
2024-01-31 13:40:00,901.56,903.06,901.55,903.06,1346.0,890.8071,892.2892,890.7972,892.2892,1346.0
2024-01-31 13:50:00,903.52,904.08,903.13,903.52,1600.0,892.7437,893.297,892.3583,892.7437,1600.0
2024-01-31 14:00:00,904.46,904.46,899.03,899.19,4275.0,893.6725,893.6725,888.3072,888.4653,4275.0
2024-01-31 14:10:00,899.51,902.01,899.51,900.8,2314.0,888.7815,891.2517,888.7815,890.0561,2314.0
2024-01-31 14:20:00,900.24,900.46,897.94,899.59,2387.0,889.5028,889.7202,887.2302,888.8606,2387.0
2024-01-31 14:30:00,898.89,904.59,898.77,904.59,6872.0,888.1689,893.8009,888.0503,893.8009,6872.0
2024-01-31 14:40:00,903.53,903.53,899.95,899.95,6174.0,892.7536,892.7536,889.2163,889.2163,6174.0
2024-01-31 14:50:00,898.82,899.08,896.11,897.62,2716.0,888.0997,888.3566,885.4221,886.9141,2716.0
2024-01-31 15:00:00,897.17,897.27,893.06,895.79,4013.0,886.4694,886.5682,882.4084,885.1059,4013.0
2024-01-31 15:10:00,897.49,898.25,896.21,898.25,3999.0,886.7856,887.5365,885.5209,887.5365,3999.0
2024-01-31 15:20:00,897.46,899.54,897.45,897.94,3043.0,886.756,888.8112,886.7461,887.2302,3043.0
2024-01-31 15:30:00,898.2,898.2,894.68,895.98,2744.0,887.4871,887.4871,884.0091,885.2936,2744.0
2024-01-31 15:40:00,895.99,896.76,895.7,896.33,3240.0,885.3035,886.0643,885.017,885.6394,3240.0
2024-01-31 15:50:00,896.51,899.81,894.92,895.31,23854.0,885.8173,889.0779,884.2463,884.6316,23854.0
2024-02-01 09:30:00,901.37,902.16,898.74,898.75,4507.0,890.6193,891.3999,888.0207,888.0306,4507.0
2024-02-01 09:40:00,898.84,901.17,896.54,898.41,4644.0,888.1195,890.4217,885.8469,887.6946,4644.0
2024-02-01 09:50:00,898.52,902.4,898.25,901.87,2529.0,887.8033,891.637,887.5365,891.1134,2529.0
2024-02-01 10:00:00,901.06,902.48,899.0,901.47,2128.0,890.313,891.7161,888.2776,890.7181,2128.0
2024-02-01 10:10:00,902.64,904.24,902.04,903.34,1259.0,891.8742,893.4551,891.2813,892.5658,1259.0
2024-02-01 10:20:00,904.06,906.11,904.05,906.11,435.0,893.2772,895.3028,893.2674,895.3028,435.0
2024-02-01 10:30:00,905.47,905.55,904.96,905.54,1423.0,894.6704,894.7495,894.1665,894.7396,1423.0
2024-02-01 10:40:00,908.27,908.27,905.87,905.87,2800.0,897.437,897.437,895.0657,895.0657,2800.0
2024-02-01 10:50:00,904.11,904.11,902.18,902.74,3395.0,893.3266,893.3266,891.4197,891.973,3395.0
2024-02-01 11:00:00,902.27,903.9,902.26,903.9,400.0,891.5086,893.1192,891.4987,893.1192,400.0
2024-02-01 11:10:00,903.76,904.42,902.83,904.3,900.0,892.9808,893.6329,892.0619,893.5144,900.0
2024-02-01 11:20:00,904.35,905.71,904.35,905.71,1501.0,893.5638,894.9076,893.5638,894.9076,1501.0
2024-02-01 11:30:00,905.7,907.25,905.16,906.12,2638.0,894.8977,896.4292,894.3641,895.3127,2638.0
2024-02-01 11:40:00,906.59,909.3,906.03,908.83,3413.0,895.7771,898.4547,895.2237,897.9904,3413.0
2024-02-01 11:50:00,908.98,908.98,908.45,908.79,335.0,898.1386,898.1386,897.6149,897.9508,335.0
2024-02-01 12:00:00,908.9,912.69,908.9,912.52,1978.0,898.0595,901.8043,898.0595,901.6363,1978.0
2024-02-01 12:10:00,912.22,913.93,912.21,912.48,1884.0,901.3399,903.0295,901.33,901.5968,1884.0
2024-02-01 12:20:00,913.69,914.92,913.68,914.08,800.0,902.7924,904.0077,902.7825,903.1777,800.0
2024-02-01 12:30:00,913.58,914.82,913.15,914.73,1670.0,902.6837,903.9089,902.2588,903.82,1670.0
2024-02-01 12:40:00,915.0,915.36,914.66,915.36,300.0,904.0868,904.4425,903.7508,904.4425,300.0
2024-02-01 12:50:00,914.95,917.23,914.95,917.23,1100.0,904.0374,906.2902,904.0374,906.2902,1100.0
2024-02-01 13:00:00,916.2,917.24,914.73,915.03,1800.0,905.2724,906.3,903.82,904.1164,1800.0
2024-02-01 13:10:00,915.03,915.52,914.44,914.44,900.0,904.1164,904.6006,903.5334,903.5334,900.0
2024-02-01 13:20:00,914.89,915.5,914.3,914.93,1979.0,903.9781,904.5808,903.3951,904.0176,1979.0
2024-02-01 13:30:00,915.05,916.43,914.54,914.54,1420.0,904.1362,905.4997,903.6322,903.6322,1420.0
2024-02-01 13:40:00,914.59,915.53,914.18,914.93,1008.0,903.6817,904.6104,903.2765,904.0176,1008.0
2024-02-01 13:50:00,915.71,915.96,914.88,915.96,1101.0,904.7883,905.0353,903.9682,905.0353,1101.0
2024-02-01 14:00:00,915.4,917.67,915.4,917.34,1327.0,904.482,906.7249,904.482,906.3989,1327.0
2024-02-01 14:10:00,916.34,917.16,915.99,917.16,2097.0,905.4108,906.221,905.065,906.221,2097.0
2024-02-01 14:20:00,916.74,917.92,916.73,917.69,1307.0,905.806,906.9719,905.7961,906.7447,1307.0
2024-02-01 14:30:00,917.61,918.17,917.24,917.98,3273.0,906.6656,907.219,906.3,907.0312,3273.0
2024-02-01 14:40:00,917.98,919.54,917.98,919.27,3300.0,907.0312,908.5726,907.0312,908.3058,3300.0
2024-02-01 14:50:00,919.36,921.17,918.9,920.98,1767.0,908.3948,910.1832,907.9402,909.9954,1767.0
2024-02-01 15:00:00,920.67,921.88,920.33,920.78,1380.0,909.6891,910.8847,909.3532,909.7978,1380.0
2024-02-01 15:10:00,920.2,920.62,919.11,920.62,3372.0,909.2247,909.6397,908.1477,909.6397,3372.0
2024-02-01 15:20:00,920.19,921.43,920.19,921.28,2282.0,909.2149,910.4401,909.2149,910.2919,2282.0
2024-02-01 15:30:00,921.04,921.71,920.7,921.71,3418.0,910.0547,910.7167,909.7188,910.7167,3418.0
2024-02-01 15:40:00,921.71,923.57,921.71,923.03,9107.0,910.7167,912.5545,910.7167,912.021,9107.0
2024-02-01 15:50:00,922.28,925.15,919.45,924.1,29076.0,911.2799,914.1157,908.4837,913.0782,29076.0
2024-02-02 09:30:00,933.0,940.71,909.15,929.42,27857.0,921.8721,929.4901,898.3065,918.3348,27857.0
2024-02-02 09:40:00,933.27,949.07,930.24,941.05,12256.0,922.1389,937.7504,919.145,929.8261,12256.0
2024-02-02 09:50:00,939.56,942.35,936.01,939.63,5413.0,928.3538,931.1106,924.8462,928.423,5413.0
2024-02-02 10:00:00,940.66,945.0,936.47,944.83,10999.0,929.4407,933.7289,925.3007,933.561,10999.0
2024-02-02 10:10:00,945.86,961.61,945.86,961.61,7184.0,934.5787,950.1408,934.5787,950.1408,7184.0
2024-02-02 10:20:00,958.53,960.97,955.28,955.28,4263.0,947.0976,949.5085,943.8863,943.8863,4263.0
2024-02-02 10:30:00,958.68,959.04,951.3,951.31,4321.0,947.2458,947.6015,939.9538,939.9637,4321.0
2024-02-02 10:40:00,951.31,957.91,950.13,954.31,5493.0,939.9637,946.485,938.7978,942.9279,5493.0
2024-02-02 10:50:00,954.91,958.99,954.9,958.06,3432.0,943.5208,947.5521,943.5109,946.6332,3432.0
2024-02-02 11:00:00,957.96,961.01,956.31,959.79,5756.0,946.5344,949.548,944.9041,948.3425,5756.0
2024-02-02 11:10:00,960.26,963.47,959.57,962.41,2701.0,948.8069,951.9787,948.1252,950.9313,2701.0
2024-02-02 11:20:00,961.54,964.4,961.29,964.4,5971.0,950.0717,952.8976,949.8247,952.8976,5971.0
2024-02-02 11:30:00,963.57,965.38,950.05,953.16,9405.0,952.0775,953.8659,938.7187,941.7916,9405.0
2024-02-02 11:40:00,954.42,957.27,950.61,952.64,6587.0,943.0366,945.8526,939.272,941.2778,6587.0
2024-02-02 11:50:00,950.98,951.77,946.19,949.52,5121.0,939.6376,940.4182,934.9048,938.195,5121.0
2024-02-02 12:00:00,951.34,957.68,951.14,956.34,2471.0,939.9933,946.2577,939.7957,944.9337,2471.0
2024-02-02 12:10:00,955.67,960.35,955.62,960.35,4373.0,944.2717,948.8959,944.2223,948.8959,4373.0
2024-02-02 12:20:00,959.45,960.62,956.89,960.32,2488.0,948.0066,949.1626,945.4771,948.8662,2488.0
2024-02-02 12:30:00,960.68,964.39,960.68,962.68,2105.0,949.2219,952.8877,949.2219,951.1981,2105.0
2024-02-02 12:40:00,961.75,963.17,960.38,960.72,2524.0,950.2792,951.6822,948.9255,949.2615,2524.0
2024-02-02 12:50:00,960.38,961.89,959.46,961.89,1825.0,948.9255,950.4175,948.0165,950.4175,1825.0
2024-02-02 13:00:00,961.72,962.81,960.13,960.13,1503.0,950.2495,951.3265,948.6785,948.6785,1503.0
2024-02-02 13:10:00,960.75,961.7,960.7,961.0,1500.0,949.2911,950.2298,949.2417,949.5381,1500.0
2024-02-02 13:20:00,960.55,965.11,960.5,964.24,2200.0,949.0935,953.5991,949.0441,952.7395,2200.0
2024-02-02 13:30:00,963.56,966.52,963.56,966.45,4103.0,952.0676,954.9923,952.0676,954.9231,4103.0
2024-02-02 13:40:00,966.92,967.58,966.01,966.37,1200.0,955.3875,956.0396,954.4884,954.8441,1200.0
2024-02-02 13:50:00,967.99,969.29,966.97,966.97,3297.0,956.4447,957.7292,955.4369,955.4369,3297.0
2024-02-02 14:00:00,967.98,968.92,967.96,968.89,1325.0,956.4349,957.3637,956.4151,957.334,1325.0
2024-02-02 14:10:00,968.85,971.57,968.84,971.37,1456.0,957.2945,959.982,957.2846,959.7844,1456.0
2024-02-02 14:20:00,970.35,972.43,969.76,971.17,2718.0,958.7766,960.8318,958.1936,959.5868,2718.0
2024-02-02 14:30:00,971.89,975.0,971.89,974.21,1164.0,960.2982,963.3711,960.2982,962.5906,1164.0
2024-02-02 14:40:00,975.15,975.57,974.42,975.06,2085.0,963.5193,963.9343,962.7981,963.4304,2085.0
2024-02-02 14:50:00,975.49,975.49,973.28,973.65,800.0,963.8553,963.8553,961.6717,962.0372,800.0
2024-02-02 15:00:00,974.04,977.44,973.64,977.44,3223.0,962.4226,965.782,962.0274,965.782,3223.0
2024-02-02 15:10:00,977.46,978.41,976.46,976.47,2405.0,965.8018,966.7405,964.8137,964.8236,2405.0
2024-02-02 15:20:00,976.08,978.95,975.9,978.59,3142.0,964.4383,967.274,964.2604,966.9183,3142.0
2024-02-02 15:30:00,978.49,978.49,974.63,975.09,2704.0,966.8195,966.8195,963.0056,963.4601,2704.0
2024-02-02 15:40:00,974.39,975.16,974.07,975.0,3812.0,962.7684,963.5292,962.4522,963.3711,3812.0
2024-02-02 15:50:00,974.56,978.05,972.11,973.03,30365.0,962.9364,966.3848,960.5156,961.4246,30365.0
2024-02-05 09:30:00,960.0,964.47,953.57,962.5,10346.0,948.55,952.9667,942.1967,951.0202,10346.0
2024-02-05 09:40:00,961.82,963.19,956.65,956.66,3121.0,950.3483,951.702,945.24,945.2499,3121.0
2024-02-05 09:50:00,956.01,956.39,949.57,951.44,4907.0,944.6076,944.9831,938.2444,940.0921,4907.0
2024-02-05 10:00:00,952.37,952.37,944.37,952.31,5795.0,941.011,941.011,933.1065,940.9518,5795.0
2024-02-05 10:10:00,952.28,952.31,947.17,948.01,4304.0,940.9221,940.9518,935.8731,936.703,4304.0
2024-02-05 10:20:00,946.5,949.98,946.03,948.2,1093.0,935.2111,938.6496,934.7467,936.8908,1093.0
2024-02-05 10:30:00,947.69,948.57,945.83,947.58,3317.0,936.3869,937.2564,934.5491,936.2782,3317.0
2024-02-05 10:40:00,946.38,947.15,945.62,946.85,1301.0,935.0925,935.8533,934.3416,935.5569,1301.0
2024-02-05 10:50:00,946.08,946.64,944.15,946.09,6606.0,934.7961,935.3494,932.8891,934.8059,6606.0
2024-02-05 11:00:00,946.99,946.99,942.85,942.86,2793.0,935.6952,935.6952,931.6046,931.6145,2793.0
2024-02-05 11:10:00,943.22,946.39,941.42,946.39,6610.0,931.9702,935.1024,930.1916,935.1024,6610.0
2024-02-05 11:20:00,946.39,946.39,944.47,944.47,2190.0,935.1024,935.1024,933.2053,933.2053,2190.0
2024-02-05 11:30:00,943.77,946.7,943.77,945.06,1338.0,932.5136,935.4087,932.5136,933.7882,1338.0
2024-02-05 11:40:00,944.84,946.87,944.8,946.33,2307.0,933.5709,935.5766,933.5313,935.0431,2307.0
2024-02-05 11:50:00,946.89,946.89,945.53,946.17,560.0,935.5964,935.5964,934.2526,934.885,560.0
2024-02-05 12:00:00,944.86,945.26,943.26,943.26,1000.0,933.5906,933.9858,932.0097,932.0097,1000.0
2024-02-05 12:10:00,943.23,943.23,941.89,942.79,1039.0,931.9801,931.9801,930.656,931.5453,1039.0
2024-02-05 12:20:00,942.39,943.7,942.38,943.7,1577.0,931.1501,932.4445,931.1402,932.4445,1577.0
2024-02-05 12:30:00,944.52,945.91,944.52,945.91,700.0,933.2547,934.6281,933.2547,934.6281,700.0
2024-02-05 12:40:00,945.82,945.82,944.35,945.57,600.0,934.5392,934.5392,933.0867,934.2922,600.0
2024-02-05 12:50:00,945.52,947.42,945.52,947.0,1002.0,934.2427,936.1201,934.2427,935.7051,1002.0
2024-02-05 13:00:00,947.65,948.03,947.65,948.03,300.0,936.3473,936.7228,936.3473,936.7228,300.0
2024-02-05 13:10:00,948.56,948.88,947.75,948.58,3370.0,937.2465,937.5627,936.4462,937.2663,3370.0
2024-02-05 13:20:00,948.65,948.66,947.63,947.63,1086.0,937.3354,937.3453,936.3276,936.3276,1086.0
2024-02-05 13:30:00,948.12,949.91,948.12,949.57,1494.0,936.8117,938.5804,936.8117,938.2444,1494.0
2024-02-05 13:40:00,949.9,950.38,949.9,949.92,406.0,938.5705,939.0448,938.5705,938.5903,406.0
2024-02-05 13:50:00,949.62,949.89,948.74,948.75,810.0,938.2938,938.5606,937.4243,937.4342,810.0
2024-02-05 14:00:00,948.1,949.35,946.87,946.87,3296.0,936.792,938.0271,935.5766,935.5766,3296.0
2024-02-05 14:10:00,945.9,945.9,944.5,945.58,3357.0,934.6182,934.6182,933.2349,934.302,3357.0
2024-02-05 14:20:00,945.61,947.81,945.61,947.81,4203.0,934.3317,936.5054,934.3317,936.5054,4203.0
2024-02-05 14:30:00,947.53,947.55,946.54,946.54,1200.0,936.2288,936.2485,935.2506,935.2506,1200.0
2024-02-05 14:40:00,946.55,946.55,944.71,946.34,2676.0,935.2605,935.2605,933.4424,935.053,2676.0
2024-02-05 14:50:00,946.12,946.48,945.71,945.97,4250.0,934.8356,935.1913,934.4305,934.6874,4250.0
2024-02-05 15:00:00,946.0,946.27,943.85,943.85,1420.0,934.717,934.9838,932.5927,932.5927,1420.0
2024-02-05 15:10:00,943.86,944.2,942.25,943.69,4149.0,932.6025,932.9385,931.0117,932.4346,4149.0
2024-02-05 15:20:00,944.19,945.32,943.97,945.28,3867.0,932.9286,934.0451,932.7112,934.0056,3867.0
2024-02-05 15:30:00,945.38,947.34,945.34,946.08,2706.0,934.1044,936.041,934.0649,934.7961,2706.0
2024-02-05 15:40:00,946.08,946.34,944.79,945.84,2937.0,934.7961,935.053,933.5215,934.5589,2937.0
2024-02-05 15:50:00,946.24,948.5,944.57,944.58,13112.0,934.9542,937.1872,933.3041,933.314,13112.0
2024-02-06 09:30:00,947.6,947.6,944.34,947.45,4446.0,936.2979,936.2979,933.0768,936.1497,4446.0
2024-02-06 09:40:00,944.58,947.31,944.58,947.31,897.0,933.314,936.0114,933.314,936.0114,897.0
2024-02-06 09:50:00,947.29,947.29,943.85,944.72,500.0,935.9916,935.9916,932.5927,933.4523,500.0
2024-02-06 10:00:00,942.13,943.44,942.03,942.55,2408.0,930.8932,932.1876,930.7944,931.3082,2408.0
2024-02-06 10:10:00,942.55,942.97,941.63,941.63,2502.0,931.3082,931.7232,930.3991,930.3991,2502.0
2024-02-06 10:20:00,941.88,944.21,941.88,943.16,3250.0,930.6462,932.9484,930.6462,931.9109,3250.0
2024-02-06 10:30:00,943.64,944.13,942.56,944.13,2300.0,932.3852,932.8693,931.3181,932.8693,2300.0
2024-02-06 10:40:00,942.91,944.02,942.6,942.6,1400.0,931.6639,932.7606,931.3576,931.3576,1400.0
2024-02-06 10:50:00,943.35,943.82,943.09,943.82,1500.0,932.0986,932.563,931.8417,932.563,1500.0
2024-02-06 11:00:00,944.4,945.4,943.9,944.07,1495.0,933.1361,934.1242,932.6421,932.81,1495.0
2024-02-06 11:10:00,943.41,944.44,942.92,942.92,900.0,932.1579,933.1756,931.6738,931.6738,900.0
2024-02-06 11:20:00,942.78,943.47,941.96,941.96,2994.0,931.5354,932.2172,930.7252,930.7252,2994.0
2024-02-06 11:30:00,942.37,944.5,942.37,944.5,627.0,931.1303,933.2349,931.1303,933.2349,627.0
2024-02-06 11:40:00,942.75,943.51,940.89,941.34,2737.0,931.5058,932.2567,929.668,930.1126,2737.0
2024-02-06 11:50:00,940.1,940.59,939.36,940.42,2400.0,928.8874,929.3715,928.1562,929.2036,2400.0
2024-02-06 12:00:00,939.25,941.0,939.25,940.75,1469.0,928.0475,929.7767,928.0475,929.5296,1469.0
2024-02-06 12:10:00,940.55,942.42,940.54,941.78,2772.0,929.332,931.1797,929.3221,930.5474,2772.0
2024-02-06 12:20:00,942.13,942.8,942.04,942.11,1100.0,930.8932,931.5552,930.8043,930.8734,1100.0
2024-02-06 12:30:00,942.44,942.44,941.07,941.09,600.0,931.1995,931.1995,929.8458,929.8656,600.0
2024-02-06 12:40:00,941.65,942.82,941.1,942.02,942.0,930.4189,931.575,929.8755,930.7845,942.0
2024-02-06 12:50:00,941.31,941.4,938.46,940.11,5100.0,930.083,930.1719,927.267,928.8973,5100.0
2024-02-06 13:00:00,939.99,940.0,938.25,938.58,2700.0,928.7787,928.7886,927.0595,927.3855,2700.0
2024-02-06 13:10:00,938.64,939.42,937.45,937.46,800.0,927.4448,928.2155,926.269,926.2789,800.0
2024-02-06 13:20:00,939.03,939.03,935.15,935.16,2279.0,927.8302,927.8302,923.9964,924.0063,2279.0
2024-02-06 13:30:00,936.85,939.72,936.85,939.13,2591.0,925.6762,928.5119,925.6762,927.929,2591.0
2024-02-06 13:40:00,939.08,939.39,938.37,938.38,1623.0,927.8796,928.1859,927.178,927.1879,1623.0
2024-02-06 13:50:00,938.67,938.67,937.56,937.57,200.0,927.4744,927.4744,926.3777,926.3876,200.0
2024-02-06 14:00:00,936.86,937.04,934.22,935.52,2020.0,925.686,925.8639,923.0775,924.362,2020.0
2024-02-06 14:10:00,935.06,936.39,934.6,935.31,2220.0,923.9075,925.2216,923.453,924.1545,2220.0
2024-02-06 14:20:00,935.79,936.39,934.83,934.83,900.0,924.6288,925.2216,923.6802,923.6802,900.0
2024-02-06 14:30:00,935.2,936.22,934.66,935.38,5033.0,924.0458,925.0537,923.5123,924.2237,5033.0
2024-02-06 14:40:00,935.38,936.22,935.0,935.82,2417.0,924.2237,925.0537,923.8482,924.6584,2417.0
2024-02-06 14:50:00,935.88,937.14,935.18,936.47,2545.0,924.7177,925.9627,924.0261,925.3007,2545.0
2024-02-06 15:00:00,936.85,938.41,936.84,937.82,2127.0,925.6762,927.2175,925.6663,926.6346,2127.0
2024-02-06 15:10:00,937.59,939.65,937.59,938.58,4920.0,926.4073,928.4428,926.4073,927.3855,4920.0
2024-02-06 15:20:00,939.44,939.69,938.61,938.96,905.0,928.2353,928.4823,927.4152,927.761,905.0
2024-02-06 15:30:00,939.03,939.03,938.14,938.82,2416.0,927.8302,927.8302,926.9508,927.6227,2416.0
2024-02-06 15:40:00,938.63,938.74,937.84,937.91,2561.0,927.4349,927.5436,926.6543,926.7235,2561.0
2024-02-06 15:50:00,937.83,940.85,937.41,940.6,18435.0,926.6445,929.6284,926.2295,929.3814,18435.0
2024-02-07 09:30:00,946.7,946.7,943.0,946.67,3123.0,935.4087,935.4087,931.7528,935.379,3123.0
2024-02-07 09:40:00,946.46,946.46,944.6,944.6,200.0,935.1715,935.1715,933.3337,933.3337,200.0
2024-02-07 09:50:00,945.68,949.0,944.16,949.0,5605.0,934.4008,937.6812,932.899,937.6812,5605.0
2024-02-07 10:00:00,948.9,951.45,947.56,950.08,5487.0,937.5824,940.102,936.2584,938.7484,5487.0
2024-02-07 10:10:00,949.71,952.53,949.71,952.19,3811.0,938.3828,941.1691,938.3828,940.8332,3811.0
2024-02-07 10:20:00,952.39,952.73,950.66,952.73,1500.0,941.0308,941.3668,939.3214,941.3668,1500.0
2024-02-07 10:30:00,952.45,952.73,951.16,951.17,1300.0,941.0901,941.3668,939.8155,939.8254,1300.0
2024-02-07 10:40:00,951.03,951.99,949.15,951.99,3104.0,939.687,940.6356,937.8295,940.6356,3104.0
2024-02-07 10:50:00,950.9,950.9,946.94,947.12,1508.0,939.5586,939.5586,935.6458,935.8237,1508.0
2024-02-07 11:00:00,948.45,950.02,947.17,950.02,4061.0,937.1378,938.6891,935.8731,938.6891,4061.0
2024-02-07 11:10:00,949.55,950.43,949.37,949.75,1000.0,938.2247,939.0942,938.0468,938.4223,1000.0
2024-02-07 11:20:00,949.84,950.87,948.77,948.77,1552.0,938.5112,939.5289,937.454,937.454,1552.0
2024-02-07 11:30:00,949.94,950.88,949.94,950.69,704.0,938.61,939.5388,938.61,939.3511,704.0
2024-02-07 11:40:00,950.19,950.19,949.12,949.3,700.0,938.857,938.857,937.7998,937.9777,700.0
2024-02-07 11:50:00,948.94,950.04,948.38,950.04,1425.0,937.622,938.7088,937.0686,938.7088,1425.0
2024-02-07 12:00:00,948.69,948.82,948.69,948.82,424.0,937.3749,937.5034,937.3749,937.5034,424.0
2024-02-07 12:10:00,948.92,950.15,948.92,950.15,200.0,937.6022,938.8175,937.6022,938.8175,200.0
2024-02-07 12:20:00,948.32,948.32,948.32,948.32,255.0,937.0094,937.0094,937.0094,937.0094,255.0
2024-02-07 12:30:00,947.38,948.0,947.02,947.77,1036.0,936.0806,936.6932,935.7249,936.4659,1036.0
2024-02-07 12:40:00,947.0,947.35,946.57,946.81,1479.0,935.7051,936.0509,935.2802,935.5174,1479.0
2024-02-07 12:50:00,946.85,947.66,946.55,947.66,2291.0,935.5569,936.3572,935.2605,936.3572,2291.0
2024-02-07 13:00:00,949.24,951.68,949.24,949.25,1131.0,937.9184,940.3293,937.9184,937.9283,1131.0
2024-02-07 13:10:00,950.39,950.55,950.39,950.55,205.0,939.0547,939.2128,939.0547,939.2128,205.0
2024-02-07 13:20:00,950.53,950.53,949.73,950.46,636.0,939.193,939.193,938.4025,939.1238,636.0
2024-02-07 13:30:00,950.48,951.11,948.96,948.96,536.0,939.1436,939.7661,937.6417,937.6417,536.0
2024-02-07 13:40:00,949.31,950.16,948.87,950.16,500.0,937.9875,938.8274,937.5528,938.8274,500.0
2024-02-07 13:50:00,950.28,950.28,950.27,950.28,142.0,938.946,938.946,938.9361,938.946,142.0
2024-02-07 14:00:00,950.06,951.55,950.05,951.03,824.0,938.7286,940.2008,938.7187,939.687,824.0
2024-02-07 14:10:00,950.29,950.89,950.03,950.03,1366.0,938.9559,939.5487,938.699,938.699,1366.0
2024-02-07 14:20:00,950.33,950.62,950.07,950.09,1006.0,938.9954,939.2819,938.7385,938.7582,1006.0
2024-02-07 14:30:00,950.06,951.05,950.06,950.19,506.0,938.7286,939.7068,938.7286,938.857,506.0
2024-02-07 14:40:00,950.05,951.37,949.49,949.5,660.0,938.7187,940.023,938.1654,938.1753,660.0
2024-02-07 14:50:00,949.64,951.2,949.64,950.03,1548.0,938.3136,939.855,938.3136,938.699,1548.0
2024-02-07 15:00:00,950.08,950.08,948.68,948.68,524.0,938.7484,938.7484,937.3651,937.3651,524.0
2024-02-07 15:10:00,949.03,949.03,948.08,948.22,1250.0,937.7109,937.7109,936.7722,936.9105,1250.0
2024-02-07 15:20:00,948.23,948.65,947.53,947.81,2422.0,936.9204,937.3354,936.2288,936.5054,2422.0
2024-02-07 15:30:00,948.04,948.04,946.8,947.0,3936.0,936.7327,936.7327,935.5075,935.7051,3936.0
2024-02-07 15:40:00,947.12,947.13,945.95,945.96,3248.0,935.8237,935.8335,934.6676,934.6775,3248.0
2024-02-07 15:50:00,945.97,946.46,943.91,945.04,16830.0,934.6874,935.1715,932.6519,933.7685,16830.0
2024-02-08 09:30:00,947.75,947.75,946.54,946.54,2254.0,936.4462,936.4462,935.2506,935.2506,2254.0
2024-02-08 09:40:00,948.12,949.19,946.15,946.15,900.0,936.8117,937.869,934.8652,934.8652,900.0
2024-02-08 09:50:00,948.07,949.0,947.15,948.03,1576.0,936.7623,937.6812,935.8533,936.7228,1576.0
2024-02-08 10:00:00,946.34,948.45,946.34,948.45,1028.0,935.053,937.1378,935.053,937.1378,1028.0
2024-02-08 10:10:00,946.35,948.38,946.0,946.0,1721.0,935.0628,937.0686,934.717,934.717,1721.0
2024-02-08 10:20:00,945.13,946.39,945.06,945.06,312.0,933.8574,935.1024,933.7882,933.7882,312.0
2024-02-08 10:30:00,945.29,945.29,943.82,944.8,979.0,934.0155,934.0155,932.563,933.5313,979.0
2024-02-08 10:40:00,942.45,943.74,941.78,943.29,994.0,931.2094,932.484,930.5474,932.0393,994.0
2024-02-08 10:50:00,943.29,943.29,942.19,942.97,734.0,932.0393,932.0393,930.9525,931.7232,734.0
2024-02-08 11:00:00,942.42,942.58,942.0,942.58,1518.0,931.1797,931.3378,930.7647,931.3378,1518.0
2024-02-08 11:10:00,942.37,943.68,942.37,943.13,766.0,931.1303,932.4247,931.1303,931.8813,766.0
2024-02-08 11:20:00,944.1,944.1,943.22,943.22,500.0,932.8397,932.8397,931.9702,931.9702,500.0
2024-02-08 11:30:00,942.98,943.12,942.64,943.12,569.0,931.733,931.8714,931.3971,931.8714,569.0
2024-02-08 11:40:00,943.37,943.37,942.0,943.23,819.0,932.1184,932.1184,930.7647,931.9801,819.0
2024-02-08 11:50:00,943.38,946.3,943.37,945.44,555.0,932.1283,935.0134,932.1184,934.1637,555.0
2024-02-08 12:00:00,946.29,946.29,946.14,946.14,200.0,935.0036,935.0036,934.8554,934.8554,200.0
2024-02-08 12:10:00,945.5,946.27,945.5,946.27,1520.0,934.223,934.9838,934.223,934.9838,1520.0
2024-02-08 12:20:00,946.92,948.12,946.21,947.96,985.0,935.626,936.8117,934.9245,936.6536,985.0
2024-02-08 12:30:00,948.02,948.6,947.79,947.8,315.0,936.7129,937.286,936.4857,936.4956,315.0
2024-02-08 12:40:00,947.48,947.56,946.46,946.46,1798.0,936.1794,936.2584,935.1715,935.1715,1798.0
2024-02-08 12:50:00,946.46,947.35,945.25,947.35,1284.0,935.1715,936.0509,933.976,936.0509,1284.0
2024-02-08 13:00:00,946.21,947.24,944.69,945.06,1740.0,934.9245,935.9422,933.4226,933.7882,1740.0
2024-02-08 13:10:00,945.5,946.49,944.33,944.87,629.0,934.223,935.2012,933.0669,933.6005,629.0
2024-02-08 13:20:00,945.47,947.62,944.48,947.03,1782.0,934.1933,936.3177,933.2152,935.7347,1782.0
2024-02-08 13:30:00,945.61,947.08,945.61,947.08,300.0,934.3317,935.7841,934.3317,935.7841,300.0
2024-02-08 13:40:00,945.0,946.61,945.0,946.61,501.0,933.7289,935.3197,933.7289,935.3197,501.0
2024-02-08 13:50:00,947.11,947.31,947.11,947.31,403.0,935.8138,936.0114,935.8138,936.0114,403.0
2024-02-08 14:00:00,948.1,948.97,948.1,948.97,301.0,936.792,937.6516,936.792,937.6516,301.0
2024-02-08 14:10:00,948.92,949.13,948.91,948.91,750.0,937.6022,937.8097,937.5923,937.5923,750.0
2024-02-08 14:20:00,949.37,950.16,948.3,949.02,2303.0,938.0468,938.8274,936.9896,937.701,2303.0
2024-02-08 14:30:00,949.6,950.32,949.07,950.31,3460.0,938.2741,938.9855,937.7504,938.9756,3460.0
2024-02-08 14:40:00,950.4,950.94,949.66,950.23,2339.0,939.0645,939.5981,938.3334,938.8966,2339.0
2024-02-08 14:50:00,950.32,950.98,949.21,949.21,1000.0,938.9855,939.6376,937.8887,937.8887,1000.0
2024-02-08 15:00:00,950.93,950.93,949.21,950.76,1410.0,939.5882,939.5882,937.8887,939.4202,1410.0
2024-02-08 15:10:00,950.01,950.98,949.06,950.98,2695.0,938.6792,939.6376,937.7405,939.6376,2695.0
2024-02-08 15:20:00,951.53,951.59,950.94,951.25,1205.0,940.1811,940.2404,939.5981,939.9044,1205.0
2024-02-08 15:30:00,950.96,951.78,950.14,951.15,7839.0,939.6179,940.4281,938.8076,939.8056,7839.0
2024-02-08 15:40:00,951.4,952.55,949.71,949.71,7094.0,940.0526,941.1889,938.3828,938.3828,7094.0
2024-02-08 15:50:00,949.75,950.82,949.75,950.77,14047.0,938.4223,939.4795,938.4223,939.4301,14047.0
2024-02-09 09:30:00,949.14,951.57,946.13,948.44,4454.0,939.6385,942.0441,936.6586,938.9455,4454.0
2024-02-09 09:40:00,946.69,949.66,946.69,949.66,1040.0,937.213,940.1533,937.213,940.1533,1040.0
2024-02-09 09:50:00,949.35,954.87,949.35,954.87,1859.0,939.8464,945.3111,939.8464,945.3111,1859.0
2024-02-09 10:00:00,957.05,957.28,954.34,957.28,1593.0,947.4693,947.697,944.7864,947.697,1593.0
2024-02-09 10:10:00,957.52,958.57,955.22,958.57,1422.0,947.9346,948.9741,945.6576,948.9741,1422.0
2024-02-09 10:20:00,957.09,958.33,957.08,957.09,1744.0,947.5089,948.7365,947.499,947.5089,1744.0
2024-02-09 10:30:00,958.75,961.66,957.86,961.53,2833.0,949.1523,952.0331,948.2712,951.9044,2833.0
2024-02-09 10:40:00,961.37,961.48,959.17,960.39,2893.0,951.746,951.8549,949.5681,950.7759,2893.0
2024-02-09 10:50:00,957.95,959.69,956.26,956.26,1540.0,948.3603,950.0829,946.6872,946.6872,1540.0
2024-02-09 11:00:00,956.11,957.05,956.11,956.52,400.0,946.5387,947.4693,946.5387,946.9446,400.0
2024-02-09 11:10:00,956.63,957.5,956.45,956.61,1900.0,947.0535,947.9148,946.8753,947.0337,1900.0
2024-02-09 11:20:00,956.66,958.3,956.19,957.54,4602.0,947.0832,948.7068,946.6179,947.9544,4602.0
2024-02-09 11:30:00,959.47,959.47,956.48,957.52,1567.0,949.8651,949.8651,946.905,947.9346,1567.0
2024-02-09 11:40:00,957.29,957.31,954.85,956.12,4438.0,947.7069,947.7267,945.2913,946.5486,4438.0
2024-02-09 11:50:00,957.02,957.03,955.46,955.46,500.0,947.4396,947.4495,945.8952,945.8952,500.0
2024-02-09 12:00:00,956.03,958.0,954.85,957.0,2000.0,946.4595,948.4098,945.2913,947.4198,2000.0
2024-02-09 12:10:00,955.93,956.53,954.81,954.9,1200.0,946.3605,946.9545,945.2517,945.3408,1200.0
2024-02-09 12:20:00,955.78,956.83,955.77,956.36,764.0,946.212,947.2515,946.2021,946.7862,764.0
2024-02-09 12:30:00,956.41,956.78,955.94,955.98,1200.0,946.8357,947.202,946.3704,946.41,1200.0
2024-02-09 12:40:00,955.56,957.19,955.56,957.19,1935.0,945.9942,947.6079,945.9942,947.6079,1935.0
2024-02-09 12:50:00,956.61,956.61,955.56,955.56,400.0,947.0337,947.0337,945.9942,945.9942,400.0
2024-02-09 13:00:00,956.36,957.39,955.77,957.39,1100.0,946.7862,947.8059,946.2021,947.8059,1100.0
2024-02-09 13:10:00,957.06,957.35,956.99,957.04,825.0,947.4792,947.7663,947.4099,947.4594,825.0
2024-02-09 13:20:00,957.0,958.25,955.95,958.19,600.0,947.4198,948.6573,946.3803,948.5979,600.0
2024-02-09 13:30:00,957.07,960.05,957.07,957.41,4903.0,947.4891,950.4393,947.4891,947.8257,4903.0
2024-02-09 13:40:00,957.28,958.08,956.73,957.97,3005.0,947.697,948.489,947.1525,948.3801,3005.0
2024-02-09 13:50:00,958.3,958.33,957.59,958.27,994.0,948.7068,948.7365,948.0039,948.6771,994.0
2024-02-09 14:00:00,959.67,959.67,958.85,959.49,956.0,950.0631,950.0631,949.2513,949.8849,956.0
2024-02-09 14:10:00,959.47,959.47,959.17,959.17,661.0,949.8651,949.8651,949.5681,949.5681,661.0
2024-02-09 14:20:00,959.39,960.11,958.85,959.84,1190.0,949.7859,950.4987,949.2513,950.2314,1190.0
2024-02-09 14:30:00,960.71,961.16,959.89,961.16,835.0,951.0926,951.5381,950.2809,951.5381,835.0
2024-02-09 14:40:00,961.35,962.21,960.99,961.47,1144.0,951.7262,952.5776,951.3698,951.845,1144.0
2024-02-09 14:50:00,961.57,961.91,960.68,960.71,1113.0,951.944,952.2806,951.0629,951.0926,1113.0
2024-02-09 15:00:00,960.76,960.76,960.04,960.04,564.0,951.1421,951.1421,950.4294,950.4294,564.0
2024-02-09 15:10:00,960.45,960.94,960.4,960.94,1594.0,950.8353,951.3203,950.7858,951.3203,1594.0
2024-02-09 15:20:00,960.94,961.17,960.0,960.03,1100.0,951.3203,951.548,950.3898,950.4195,1100.0
2024-02-09 15:30:00,960.22,960.22,959.24,959.69,1789.0,950.6076,950.6076,949.6374,950.0829,1789.0
2024-02-09 15:40:00,959.67,959.67,957.84,958.6,4163.0,950.0631,950.0631,948.2514,949.0038,4163.0
2024-02-09 15:50:00,958.68,959.87,958.09,959.4,10060.0,949.083,950.2611,948.4989,949.7958,10060.0
2024-02-12 09:30:00,957.33,957.87,957.33,957.87,1178.0,947.7465,948.2811,947.7465,948.2811,1178.0
2024-02-12 09:40:00,956.88,956.88,955.01,955.14,400.0,947.301,947.301,945.4497,945.5784,400.0
2024-02-12 09:50:00,955.08,956.01,953.2,953.2,1600.0,945.519,946.4397,943.6578,943.6578,1600.0
2024-02-12 10:00:00,952.97,953.89,952.97,953.28,1050.0,943.4301,944.3409,943.4301,943.737,1050.0
2024-02-12 10:10:00,950.83,950.9,949.89,949.89,700.0,941.3116,941.3809,940.381,940.381,700.0
2024-02-12 10:20:00,948.94,951.7,948.92,951.7,2800.0,939.4405,942.1728,939.4207,942.1728,2800.0
2024-02-12 10:30:00,951.79,951.97,950.85,950.85,918.0,942.2619,942.4401,941.3314,941.3314,918.0
2024-02-12 10:40:00,951.98,954.06,951.91,953.03,2689.0,942.45,944.5092,942.3807,943.4895,2689.0
2024-02-12 10:50:00,954.04,954.04,953.02,953.51,500.0,944.4894,944.4894,943.4796,943.9647,500.0
2024-02-12 11:00:00,952.46,953.21,952.45,953.21,640.0,942.9252,943.6677,942.9153,943.6677,640.0
2024-02-12 11:10:00,953.67,954.59,953.66,954.59,600.0,944.1231,945.0339,944.1132,945.0339,600.0
2024-02-12 11:20:00,954.58,954.97,954.49,954.74,840.0,945.024,945.4101,944.9349,945.1824,840.0
2024-02-12 11:30:00,954.72,956.0,954.71,955.85,1241.0,945.1626,946.4298,945.1527,946.2813,1241.0
2024-02-12 11:40:00,955.28,955.69,954.89,954.89,700.0,945.717,946.1229,945.3309,945.3309,700.0
2024-02-12 11:50:00,956.46,956.46,955.64,955.65,350.0,946.8852,946.8852,946.0734,946.0833,350.0
2024-02-12 12:00:00,956.18,956.18,955.09,955.09,900.0,946.608,946.608,945.5289,945.5289,900.0
2024-02-12 12:10:00,955.13,955.65,954.88,954.96,1400.0,945.5685,946.0833,945.321,945.4002,1400.0
2024-02-12 12:20:00,954.96,955.93,954.96,955.93,800.0,945.4002,946.3605,945.4002,946.3605,800.0
2024-02-12 12:30:00,955.92,955.92,954.4,954.41,600.0,946.3506,946.3506,944.8458,944.8557,600.0
2024-02-12 12:40:00,954.36,954.36,953.59,954.11,605.0,944.8062,944.8062,944.0439,944.5587,605.0
2024-02-12 12:50:00,953.6,954.57,953.38,954.57,663.0,944.0538,945.0141,943.836,945.0141,663.0
2024-02-12 13:00:00,954.48,954.52,953.41,953.41,400.0,944.925,944.9646,943.8657,943.8657,400.0
2024-02-12 13:10:00,954.22,954.22,953.73,953.73,462.0,944.6676,944.6676,944.1825,944.1825,462.0
2024-02-12 13:20:00,954.01,954.01,952.95,952.95,706.0,944.4597,944.4597,943.4103,943.4103,706.0
2024-02-12 13:30:00,952.71,952.71,952.38,952.38,400.0,943.1727,943.1727,942.846,942.846,400.0
2024-02-12 13:40:00,952.41,952.51,951.01,951.61,904.0,942.8757,942.9747,941.4898,942.0837,904.0
2024-02-12 13:50:00,951.39,952.38,951.39,951.71,833.0,941.8659,942.846,941.8659,942.1827,833.0
2024-02-12 14:00:00,951.72,952.7,950.99,950.99,889.0,942.1926,943.1628,941.47,941.47,889.0
2024-02-12 14:10:00,950.82,951.55,949.63,949.85,1872.0,941.3017,942.0243,940.1236,940.3414,1872.0
2024-02-12 14:20:00,949.5,949.75,948.81,949.68,807.0,939.9949,940.2424,939.3118,940.1731,807.0
2024-02-12 14:30:00,950.78,950.78,949.89,950.59,400.0,941.2621,941.2621,940.381,941.074,400.0
2024-02-12 14:40:00,950.14,950.68,950.14,950.46,400.0,940.6285,941.1631,940.6285,940.9453,400.0
2024-02-12 14:50:00,950.46,950.49,949.51,950.02,1112.0,940.9453,940.975,940.0048,940.5097,1112.0
2024-02-12 15:00:00,949.54,950.57,949.54,950.09,500.0,940.0345,941.0542,940.0345,940.579,500.0
2024-02-12 15:10:00,949.67,949.8,949.39,949.39,400.0,940.1632,940.2919,939.886,939.886,400.0
2024-02-12 15:20:00,950.28,950.28,949.08,949.65,1506.0,940.7671,940.7671,939.5791,940.1434,1506.0
2024-02-12 15:30:00,949.67,949.67,948.95,948.95,510.0,940.1632,940.1632,939.4504,939.4504,510.0
2024-02-12 15:40:00,948.53,950.43,948.52,949.97,1400.0,939.0346,940.9156,939.0247,940.4602,1400.0
2024-02-12 15:50:00,950.31,950.31,946.99,948.35,6459.0,940.7968,940.7968,937.51,938.8564,6459.0
2024-02-13 09:30:00,931.99,932.0,931.99,931.99,3209.0,922.6602,922.6701,922.6602,922.6602,3209.0
2024-02-13 09:40:00,931.62,933.5,931.62,933.5,500.0,922.2939,924.155,922.2939,924.155,500.0
2024-02-13 09:50:00,932.84,933.95,932.69,933.95,766.0,923.5016,924.6005,923.3531,924.6005,766.0
2024-02-13 10:00:00,932.18,932.18,928.99,930.1,1939.0,922.8483,922.8483,919.6902,920.7891,1939.0
2024-02-13 10:10:00,931.06,931.29,930.37,931.19,901.0,921.7395,921.9672,921.0564,921.8682,901.0
2024-02-13 10:20:00,931.63,935.49,931.63,935.49,528.0,922.3038,926.1251,922.3038,926.1251,528.0
2024-02-13 10:30:00,935.83,938.19,934.28,938.0,2098.0,926.4617,928.7981,924.9272,928.61,2098.0
2024-02-13 10:40:00,938.08,940.1,937.22,939.68,3376.0,928.6892,930.689,927.8378,930.2732,3376.0
2024-02-13 10:50:00,939.69,940.85,939.19,939.96,1489.0,930.2831,931.4315,929.7881,930.5504,1489.0
2024-02-13 11:00:00,939.6,941.0,939.56,941.0,503.0,930.194,931.58,930.1544,931.58,503.0
2024-02-13 11:10:00,942.03,943.44,941.15,942.57,1224.0,932.5996,933.9955,931.7285,933.1342,1224.0
2024-02-13 11:20:00,941.71,941.71,941.42,941.42,200.0,932.2829,932.2829,931.9958,931.9958,200.0
2024-02-13 11:30:00,942.37,942.54,941.9,942.54,594.0,932.9362,933.1045,932.4709,933.1045,594.0
2024-02-13 11:40:00,943.66,943.66,941.61,941.61,304.0,934.2133,934.2133,932.1839,932.1839,304.0
2024-02-13 11:50:00,940.87,940.87,940.38,940.7,400.0,931.4513,931.4513,930.9662,931.283,400.0
2024-02-13 12:00:00,940.1,941.0,940.1,940.53,1255.0,930.689,931.58,930.689,931.1147,1255.0
2024-02-13 12:10:00,939.78,941.0,939.78,940.78,1107.0,930.3722,931.58,930.3722,931.3622,1107.0
2024-02-13 12:20:00,942.14,942.14,940.34,940.57,500.0,932.7085,932.7085,930.9266,931.1543,500.0
2024-02-13 12:30:00,940.57,940.57,940.35,940.45,319.0,931.1543,931.1543,930.9365,931.0355,319.0
2024-02-13 12:40:00,941.34,941.36,939.2,939.2,1500.0,931.9166,931.9364,929.798,929.798,1500.0
2024-02-13 12:50:00,939.64,940.61,938.17,938.17,700.0,930.2336,931.1939,928.7783,928.7783,700.0
2024-02-13 13:00:00,938.08,938.08,936.93,936.93,1400.0,928.6892,928.6892,927.5507,927.5507,1400.0
2024-02-13 13:10:00,936.11,936.15,936.0,936.0,447.0,926.7389,926.7785,926.63,926.63,447.0
2024-02-13 13:20:00,935.81,936.3,935.61,936.3,763.0,926.4419,926.927,926.2439,926.927,763.0
2024-02-13 13:30:00,936.37,936.37,935.62,935.62,620.0,926.9963,926.9963,926.2538,926.2538,620.0
2024-02-13 13:40:00,935.14,935.21,935.14,935.21,200.0,925.7786,925.8479,925.7786,925.8479,200.0
2024-02-13 13:50:00,935.12,935.12,934.29,934.3,300.0,925.7588,925.7588,924.9371,924.947,300.0
2024-02-13 14:00:00,933.92,933.92,931.89,931.9,500.0,924.5708,924.5708,922.5612,922.5711,500.0
2024-02-13 14:10:00,932.89,932.89,931.79,932.53,1895.0,923.5511,923.5511,922.4622,923.1947,1895.0
2024-02-13 14:20:00,932.77,933.53,931.95,932.03,801.0,923.4323,924.1847,922.6206,922.6998,801.0
2024-02-13 14:30:00,932.41,934.7,932.39,934.7,5021.0,923.076,925.343,923.0562,925.343,5021.0
2024-02-13 14:40:00,933.61,934.25,931.84,931.84,868.0,924.2639,924.8975,922.5117,922.5117,868.0
2024-02-13 14:50:00,931.27,931.53,931.04,931.2,500.0,921.9474,922.2048,921.7197,921.8781,500.0
2024-02-13 15:00:00,931.24,931.24,928.4,928.94,1869.0,921.9177,921.9177,919.1061,919.6407,1869.0
2024-02-13 15:10:00,928.96,929.21,928.8,928.85,1500.0,919.6605,919.908,919.5021,919.5516,1500.0
2024-02-13 15:20:00,929.06,932.05,929.05,932.05,1110.0,919.7595,922.7196,919.7496,922.7196,1110.0
2024-02-13 15:30:00,932.26,932.75,931.1,931.82,1900.0,922.9275,923.4125,921.7791,922.4919,1900.0
2024-02-13 15:40:00,931.9,933.6,931.9,933.33,1805.0,922.5711,924.254,922.5711,923.9867,1805.0
2024-02-13 15:50:00,933.33,936.05,931.05,935.42,9890.0,923.9867,926.6795,921.7296,926.0558,9890.0
2024-02-14 09:30:00,943.07,943.07,940.14,941.47,2155.0,933.6292,933.6292,930.7286,932.0453,2155.0
2024-02-14 09:40:00,941.47,941.47,941.47,941.47,0.0,932.0453,932.0453,932.0453,932.0453,0.0
2024-02-14 09:50:00,940.11,941.47,940.11,941.33,418.0,930.6989,932.0453,930.6989,931.9067,418.0
2024-02-14 10:00:00,941.24,943.2,941.23,943.2,428.0,931.8176,933.7579,931.8077,933.7579,428.0
2024-02-14 10:10:00,943.56,943.56,943.56,943.56,124.0,934.1143,934.1143,934.1143,934.1143,124.0
2024-02-14 10:20:00,944.32,944.65,943.56,944.65,652.0,934.8667,935.1934,934.1143,935.1934,652.0
2024-02-14 10:30:00,945.29,945.29,943.0,943.0,409.0,935.827,935.827,933.5599,933.5599,409.0
2024-02-14 10:40:00,941.64,941.64,940.02,940.02,200.0,932.2136,932.2136,930.6098,930.6098,200.0
2024-02-14 10:50:00,940.87,941.24,939.83,941.24,1001.0,931.4513,931.8176,930.4217,931.8176,1001.0
2024-02-14 11:00:00,938.64,939.57,938.0,938.8,794.0,929.2436,930.1643,928.61,929.402,794.0
2024-02-14 11:10:00,940.07,940.07,940.07,940.07,314.0,930.6593,930.6593,930.6593,930.6593,314.0
2024-02-14 11:20:00,940.07,940.93,940.07,940.93,658.0,930.6593,931.5107,930.6593,931.5107,658.0
2024-02-14 11:30:00,941.21,941.21,941.2,941.21,100.0,931.7879,931.7879,931.778,931.7879,100.0
2024-02-14 11:40:00,941.21,941.21,941.21,941.21,141.0,931.7879,931.7879,931.7879,931.7879,141.0
2024-02-14 11:50:00,941.21,941.21,940.74,940.74,530.0,931.7879,931.7879,931.3226,931.3226,530.0
2024-02-14 12:00:00,940.88,940.88,940.87,940.88,100.0,931.4612,931.4612,931.4513,931.4612,100.0
2024-02-14 12:10:00,940.88,940.88,940.88,940.88,0.0,931.4612,931.4612,931.4612,931.4612,0.0
2024-02-14 12:20:00,942.58,943.92,942.58,943.92,200.0,933.1441,934.4707,933.1441,934.4707,200.0
2024-02-14 12:30:00,944.04,944.04,943.31,943.5,400.0,934.5895,934.5895,933.8668,934.0549,400.0
2024-02-14 12:40:00,943.5,943.5,943.5,943.5,100.0,934.0549,934.0549,934.0549,934.0549,100.0
2024-02-14 12:50:00,944.25,944.25,943.74,943.75,300.0,934.7974,934.7974,934.2925,934.3024,300.0
2024-02-14 13:00:00,943.83,944.97,943.82,944.27,723.0,934.3816,935.5102,934.3717,934.8172,723.0
2024-02-14 13:10:00,943.6,944.03,943.57,943.57,300.0,934.1539,934.5796,934.1242,934.1242,300.0
2024-02-14 13:20:00,943.48,943.74,943.47,943.57,300.0,934.0351,934.2925,934.0252,934.1242,300.0
2024-02-14 13:30:00,943.62,945.24,943.62,945.24,400.0,934.1737,935.7775,934.1737,935.7775,400.0
2024-02-14 13:40:00,945.11,945.11,945.1,945.11,100.0,935.6488,935.6488,935.6389,935.6488,100.0
2024-02-14 13:50:00,945.7,945.7,945.7,945.7,100.0,936.2329,936.2329,936.2329,936.2329,100.0
2024-02-14 14:00:00,945.7,945.7,944.26,944.71,1158.0,936.2329,936.2329,934.8073,935.2528,1158.0
2024-02-14 14:10:00,945.13,945.13,944.6,944.6,236.0,935.6686,935.6686,935.1439,935.1439,236.0
2024-02-14 14:20:00,945.51,946.07,945.51,946.07,200.0,936.0448,936.5992,936.0448,936.5992,200.0
2024-02-14 14:30:00,946.7,947.77,946.69,947.77,400.0,937.2229,938.2822,937.213,938.2822,400.0
2024-02-14 14:40:00,947.6,947.6,946.87,946.87,300.0,938.1139,938.1139,937.3912,937.3912,300.0
2024-02-14 14:50:00,946.63,946.64,946.62,946.63,202.0,937.1536,937.1635,937.1437,937.1536,202.0
2024-02-14 15:00:00,946.96,947.2,946.21,946.63,500.0,937.4803,937.7179,936.7378,937.1536,500.0
2024-02-14 15:10:00,946.94,947.51,946.9,947.51,910.0,937.4605,938.0248,937.4209,938.0248,910.0
2024-02-14 15:20:00,947.26,948.99,947.26,948.52,1173.0,937.7773,939.49,937.7773,939.0247,1173.0
2024-02-14 15:30:00,948.47,948.72,946.56,947.13,5141.0,938.9752,939.2227,937.0843,937.6486,5141.0
2024-02-14 15:40:00,945.97,946.09,945.58,946.09,727.0,936.5002,936.619,936.1141,936.619,727.0
2024-02-14 15:50:00,946.47,946.8,944.34,944.34,11238.0,936.9952,937.3219,934.8865,934.8865,11238.0
2024-02-15 09:30:00,948.47,950.44,946.01,946.01,3244.0,938.9752,940.9255,936.5398,936.5398,3244.0
2024-02-15 09:40:00,948.37,948.37,945.12,945.13,614.0,938.8762,938.8762,935.6587,935.6686,614.0
2024-02-15 09:50:00,945.0,945.0,940.0,940.0,1300.0,935.5399,935.5399,930.59,930.59,1300.0
2024-02-15 10:00:00,942.13,943.58,939.5,943.58,2710.0,932.6986,934.1341,930.095,934.1341,2710.0
2024-02-15 10:10:00,945.0,945.0,943.03,943.44,1373.0,935.5399,935.5399,933.5896,933.9955,1373.0
2024-02-15 10:20:00,942.4,942.4,941.18,941.19,200.0,932.9659,932.9659,931.7582,931.7681,200.0
2024-02-15 10:30:00,941.01,941.23,939.53,940.08,651.0,931.5899,931.8077,930.1247,930.6692,651.0
2024-02-15 10:40:00,940.05,940.51,939.75,940.2,600.0,930.6395,931.0949,930.3425,930.788,600.0
2024-02-15 10:50:00,940.89,942.73,940.89,942.18,1100.0,931.4711,933.2926,931.4711,932.7481,1100.0
2024-02-15 11:00:00,942.07,943.3,940.91,941.79,1624.0,932.6392,933.8569,931.4909,932.3621,1624.0
2024-02-15 11:10:00,940.5,940.51,939.55,939.55,500.0,931.085,931.0949,930.1445,930.1445,500.0
2024-02-15 11:20:00,939.52,940.98,939.51,940.98,1006.0,930.1148,931.5602,930.1049,931.5602,1006.0
2024-02-15 11:30:00,940.11,940.11,940.11,940.11,100.0,930.6989,930.6989,930.6989,930.6989,100.0
2024-02-15 11:40:00,940.84,940.84,940.83,940.83,200.0,931.4216,931.4216,931.4117,931.4117,200.0
2024-02-15 11:50:00,940.77,940.78,939.0,939.34,900.0,931.3523,931.3622,929.6,929.9366,900.0
2024-02-15 12:00:00,939.34,939.8,938.72,939.8,865.0,929.9366,930.392,929.3228,930.392,865.0
2024-02-15 12:10:00,939.73,939.77,939.72,939.77,200.0,930.3227,930.3623,930.3128,930.3623,200.0
2024-02-15 12:20:00,940.88,940.88,939.92,940.72,1100.0,931.4612,931.4612,930.5108,931.3028,1100.0
2024-02-15 12:30:00,942.52,942.53,941.33,941.33,642.0,933.0847,933.0946,931.9067,931.9067,642.0
2024-02-15 12:40:00,941.33,941.33,941.33,941.33,0.0,931.9067,931.9067,931.9067,931.9067,0.0
2024-02-15 12:50:00,940.2,940.2,940.2,940.2,100.0,930.788,930.788,930.788,930.788,100.0
2024-02-15 13:00:00,941.2,941.22,940.96,941.22,600.0,931.778,931.7978,931.5404,931.7978,600.0
2024-02-15 13:10:00,941.91,942.61,941.91,942.61,600.0,932.4808,933.1738,932.4808,933.1738,600.0
2024-02-15 13:20:00,943.03,943.15,942.4,942.4,415.0,933.5896,933.7084,932.9659,932.9659,415.0
2024-02-15 13:30:00,942.95,942.95,942.09,942.09,1031.0,933.5104,933.5104,932.659,932.659,1031.0
2024-02-15 13:40:00,943.19,943.19,943.19,943.19,108.0,933.748,933.748,933.748,933.748,108.0
2024-02-15 13:50:00,942.87,942.87,942.87,942.87,371.0,933.4312,933.4312,933.4312,933.4312,371.0
2024-02-15 14:00:00,944.5,945.69,944.5,945.69,712.0,935.0449,936.223,935.0449,936.223,712.0
2024-02-15 14:10:00,945.5,945.5,944.55,944.56,1233.0,936.0349,936.0349,935.0944,935.1043,1233.0
2024-02-15 14:20:00,944.55,944.55,944.55,944.55,100.0,935.0944,935.0944,935.0944,935.0944,100.0
2024-02-15 14:30:00,944.74,944.74,944.74,944.74,100.0,935.2825,935.2825,935.2825,935.2825,100.0
2024-02-15 14:40:00,944.78,944.78,944.78,944.78,100.0,935.3221,935.3221,935.3221,935.3221,100.0
2024-02-15 14:50:00,944.78,944.78,944.78,944.78,162.0,935.3221,935.3221,935.3221,935.3221,162.0
2024-02-15 15:00:00,946.67,946.76,946.12,946.75,2277.0,937.1932,937.2823,936.6487,937.2724,2277.0
2024-02-15 15:10:00,946.92,947.56,946.92,947.56,400.0,937.4407,938.0743,937.4407,938.0743,400.0
2024-02-15 15:20:00,947.56,947.64,947.07,947.26,722.0,938.0743,938.1535,937.5892,937.7773,722.0
2024-02-15 15:30:00,947.09,947.09,944.97,945.45,910.0,937.609,937.609,935.5102,935.9854,910.0
2024-02-15 15:40:00,945.01,945.48,944.72,944.72,1895.0,935.5498,936.0151,935.2627,935.2627,1895.0
2024-02-15 15:50:00,944.63,946.37,943.41,944.37,13316.0,935.1736,936.8962,933.9658,934.9162,13316.0
2024-02-16 09:30:00,945.12,948.24,942.75,942.76,5718.0,935.6587,938.7475,933.3124,933.3223,5718.0
2024-02-16 09:40:00,945.7,947.55,945.63,946.74,1400.0,936.2329,938.0644,936.1636,937.2625,1400.0
2024-02-16 09:50:00,945.5,945.5,945.5,945.5,400.0,936.0349,936.0349,936.0349,936.0349,400.0
2024-02-16 10:00:00,942.03,942.67,941.81,941.81,300.0,932.5996,933.2332,932.3819,932.3819,300.0
2024-02-16 10:10:00,947.94,947.94,945.25,945.53,1219.0,938.4505,938.4505,935.7874,936.0646,1219.0
2024-02-16 10:20:00,945.16,947.0,944.38,947.0,1404.0,935.6983,937.5199,934.9261,937.5199,1404.0
2024-02-16 10:30:00,946.58,946.72,946.58,946.72,200.0,937.1041,937.2427,937.1041,937.2427,200.0
2024-02-16 10:40:00,946.72,947.14,946.72,946.93,1507.0,937.2427,937.6585,937.2427,937.4506,1507.0
2024-02-16 10:50:00,946.93,946.93,946.93,946.93,0.0,937.4506,937.4506,937.4506,937.4506,0.0
2024-02-16 11:00:00,947.43,947.98,947.43,947.97,590.0,937.9456,938.4901,937.9456,938.4802,590.0
2024-02-16 11:10:00,947.3,947.3,946.39,947.0,600.0,937.8169,937.8169,936.916,937.5199,600.0
2024-02-16 11:20:00,947.6,947.6,947.42,947.42,332.0,938.1139,938.1139,937.9357,937.9357,332.0
2024-02-16 11:30:00,947.27,947.27,945.29,945.29,1300.0,937.7872,937.7872,935.827,935.827,1300.0
2024-02-16 11:40:00,946.04,946.61,945.29,945.29,1634.0,936.5695,937.1338,935.827,935.827,1634.0
2024-02-16 11:50:00,945.71,945.71,944.58,944.58,333.0,936.2428,936.2428,935.1241,935.1241,333.0
2024-02-16 12:00:00,944.58,945.07,944.58,945.07,340.0,935.1241,935.6092,935.1241,935.6092,340.0
2024-02-16 12:10:00,943.79,944.32,943.43,943.43,500.0,934.342,934.8667,933.9856,933.9856,500.0
2024-02-16 12:20:00,943.43,944.78,943.43,944.78,2539.0,933.9856,935.3221,933.9856,935.3221,2539.0
2024-02-16 12:30:00,945.2,945.46,944.62,944.62,500.0,935.7379,935.9953,935.1637,935.1637,500.0
2024-02-16 12:40:00,944.11,944.11,944.11,944.11,100.0,934.6588,934.6588,934.6588,934.6588,100.0
2024-02-16 12:50:00,943.4,943.94,941.93,941.93,1037.0,933.9559,934.4905,932.5006,932.5006,1037.0
2024-02-16 13:00:00,940.51,941.76,939.87,940.95,1633.0,931.0949,932.3324,930.4613,931.5305,1633.0
2024-02-16 13:10:00,940.36,940.68,940.36,940.68,200.0,930.9464,931.2632,930.9464,931.2632,200.0
2024-02-16 13:20:00,941.57,942.67,941.56,942.67,600.0,932.1443,933.2332,932.1344,933.2332,600.0
2024-02-16 13:30:00,942.53,943.5,942.53,943.05,611.0,933.0946,934.0549,933.0946,933.6094,611.0
2024-02-16 13:40:00,943.05,943.05,943.05,943.05,0.0,933.6094,933.6094,933.6094,933.6094,0.0
2024-02-16 13:50:00,942.05,942.05,941.29,941.69,624.0,932.6194,932.6194,931.8671,932.2631,624.0
2024-02-16 14:00:00,941.69,941.69,941.69,941.69,0.0,932.2631,932.2631,932.2631,932.2631,0.0
2024-02-16 14:10:00,941.69,941.69,941.69,941.69,0.0,932.2631,932.2631,932.2631,932.2631,0.0
2024-02-16 14:20:00,942.76,942.76,940.19,940.19,1126.0,933.3223,933.3223,930.7781,930.7781,1126.0
2024-02-16 14:30:00,939.65,939.65,938.57,938.57,555.0,930.2435,930.2435,929.1743,929.1743,555.0
2024-02-16 14:40:00,938.93,939.58,937.32,937.41,1200.0,929.5307,930.1742,927.9368,928.0259,1200.0
2024-02-16 14:50:00,938.62,938.62,937.92,938.05,645.0,929.2238,929.2238,928.5308,928.6595,645.0
2024-02-16 15:00:00,938.05,938.53,937.58,937.9,501.0,928.6595,929.1347,928.1942,928.511,501.0
2024-02-16 15:10:00,937.9,937.9,937.9,937.9,100.0,928.511,928.511,928.511,928.511,100.0
2024-02-16 15:20:00,939.17,939.97,939.09,939.73,3166.0,929.7683,930.5603,929.6891,930.3227,3166.0
2024-02-16 15:30:00,939.78,939.78,936.34,937.77,4548.0,930.3722,930.3722,926.9666,928.3823,4548.0
2024-02-16 15:40:00,937.73,937.73,935.78,935.78,2157.0,928.3427,928.3427,926.4122,926.4122,2157.0
2024-02-16 15:50:00,936.44,937.02,934.78,935.31,6566.0,927.0656,927.6398,925.4222,925.9469,6566.0
2024-02-20 09:30:00,927.09,929.11,926.61,928.38,4947.0,917.8092,919.809,917.334,919.0863,4947.0
2024-02-20 09:40:00,930.85,932.63,930.52,930.52,1867.0,921.5316,923.2937,921.2049,921.2049,1867.0
2024-02-20 09:50:00,930.38,930.41,928.85,928.85,300.0,921.0663,921.096,919.5516,919.5516,300.0
2024-02-20 10:00:00,930.85,932.0,930.15,931.46,1381.0,921.5316,922.6701,920.8386,922.1355,1381.0
2024-02-20 10:10:00,932.71,932.71,932.7,932.7,400.0,923.3729,923.3729,923.363,923.363,400.0
2024-02-20 10:20:00,931.7,933.97,931.69,933.97,1843.0,922.3731,924.6203,922.3632,924.6203,1843.0
2024-02-20 10:30:00,934.53,936.36,934.53,936.36,409.0,925.1747,926.9864,925.1747,926.9864,409.0
2024-02-20 10:40:00,936.57,937.42,936.28,936.82,1000.0,927.1943,928.0358,926.9072,927.4418,1000.0
2024-02-20 10:50:00,937.61,937.62,935.82,936.04,1600.0,928.2239,928.2338,926.4518,926.6696,1600.0
2024-02-20 11:00:00,936.99,937.0,936.07,936.82,1000.0,927.6101,927.62,926.6993,927.4418,1000.0
2024-02-20 11:10:00,936.54,937.22,936.53,937.22,847.0,927.1646,927.8378,927.1547,927.8378,847.0
2024-02-20 11:20:00,936.48,936.48,936.27,936.27,300.0,927.1052,927.1052,926.8973,926.8973,300.0
2024-02-20 11:30:00,935.99,936.25,935.99,936.25,624.0,926.6201,926.8775,926.6201,926.8775,624.0
2024-02-20 11:40:00,936.84,938.01,936.6,938.01,1600.0,927.4616,928.6199,927.224,928.6199,1600.0
2024-02-20 11:50:00,937.5,937.5,935.37,935.38,1173.0,928.115,928.115,926.0063,926.0162,1173.0
2024-02-20 12:00:00,934.38,934.39,933.12,933.19,400.0,925.0262,925.0361,923.7788,923.8481,400.0
2024-02-20 12:10:00,933.04,934.23,932.41,934.23,1500.0,923.6996,924.8777,923.076,924.8777,1500.0
2024-02-20 12:20:00,934.95,934.95,934.36,934.37,300.0,925.5905,925.5905,925.0064,925.0163,300.0
2024-02-20 12:30:00,935.0,937.46,934.91,936.54,1200.0,925.64,928.0754,925.5509,927.1646,1200.0
2024-02-20 12:40:00,938.72,938.73,937.99,938.73,400.0,929.3228,929.3327,928.6001,929.3327,400.0
2024-02-20 12:50:00,938.74,940.35,938.02,940.35,1201.0,929.3426,930.9365,928.6298,930.9365,1201.0
2024-02-20 13:00:00,939.16,939.4,939.05,939.15,1123.0,929.7584,929.996,929.6495,929.7485,1123.0
2024-02-20 13:10:00,938.73,939.26,937.88,939.26,800.0,929.3327,929.8574,928.4912,929.8574,800.0
2024-02-20 13:20:00,939.47,939.47,936.21,936.21,908.0,930.0653,930.0653,926.8379,926.8379,908.0
2024-02-20 13:30:00,936.23,936.26,936.22,936.23,683.0,926.8577,926.8874,926.8478,926.8577,683.0
2024-02-20 13:40:00,937.2,938.65,937.19,938.65,3192.0,927.818,929.2535,927.8081,929.2535,3192.0
2024-02-20 13:50:00,938.98,938.98,938.98,938.98,100.0,929.5802,929.5802,929.5802,929.5802,100.0
2024-02-20 14:00:00,938.98,938.98,938.98,938.98,0.0,929.5802,929.5802,929.5802,929.5802,0.0
2024-02-20 14:10:00,938.88,938.9,937.75,938.1,1063.0,929.4812,929.501,928.3625,928.709,1063.0
2024-02-20 14:20:00,937.43,938.93,936.99,938.93,2205.0,928.0457,929.5307,927.6101,929.5307,2205.0
2024-02-20 14:30:00,937.99,939.2,937.83,938.11,3606.0,928.6001,929.798,928.4417,928.7189,3606.0
2024-02-20 14:40:00,938.14,939.17,938.14,939.17,700.0,928.7486,929.7683,928.7486,929.7683,700.0
2024-02-20 14:50:00,940.06,940.54,939.88,940.34,800.0,930.6494,931.1246,930.4712,930.9266,800.0
2024-02-20 15:00:00,940.25,940.25,939.54,939.54,663.0,930.8375,930.8375,930.1346,930.1346,663.0
2024-02-20 15:10:00,939.53,939.53,938.98,938.98,500.0,930.1247,930.1247,929.5802,929.5802,500.0
2024-02-20 15:20:00,938.94,940.37,938.93,940.25,1719.0,929.5406,930.9563,929.5307,930.8375,1719.0
2024-02-20 15:30:00,940.22,940.22,935.22,935.75,3923.0,930.8078,930.8078,925.8578,926.3825,3923.0
2024-02-20 15:40:00,936.07,936.82,935.13,936.42,6472.0,926.6993,927.4418,925.7687,927.0458,6472.0
2024-02-20 15:50:00,936.31,936.53,933.58,935.8,13344.0,926.9369,927.1547,924.2342,926.432,13344.0
2024-02-21 09:30:00,935.13,938.55,929.99,929.99,3390.0,925.7687,929.1545,920.6802,920.6802,3390.0
2024-02-21 09:40:00,931.59,932.66,928.95,928.95,1008.0,922.2642,923.3234,919.6506,919.6506,1008.0
2024-02-21 09:50:00,928.17,929.93,927.45,928.84,1400.0,918.8784,920.6208,918.1656,919.5417,1400.0
2024-02-21 10:00:00,930.25,933.37,930.25,933.19,1200.0,920.9376,924.0263,920.9376,923.8481,1200.0
2024-02-21 10:10:00,935.01,936.29,933.37,936.29,2310.0,925.6499,926.9171,924.0263,926.9171,2310.0
2024-02-21 10:20:00,936.26,936.67,933.69,934.97,5547.0,926.8874,927.2933,924.3431,925.6103,5547.0
2024-02-21 10:30:00,934.46,934.51,934.24,934.51,1000.0,925.1054,925.1549,924.8876,925.1549,1000.0
2024-02-21 10:40:00,934.7,936.24,934.0,936.24,1202.0,925.343,926.8676,924.65,926.8676,1202.0
2024-02-21 10:50:00,936.04,936.04,936.03,936.04,100.0,926.6696,926.6696,926.6597,926.6696,100.0
2024-02-21 11:00:00,935.95,937.0,935.63,936.8,1257.0,926.5805,927.62,926.2637,927.422,1257.0
2024-02-21 11:10:00,936.56,937.71,936.56,937.71,200.0,927.1844,928.3229,927.1844,928.3229,200.0
2024-02-21 11:20:00,938.82,938.82,938.81,938.82,1117.0,929.4218,929.4218,929.4119,929.4218,1117.0
2024-02-21 11:30:00,938.43,938.43,936.45,936.45,1000.0,929.0357,929.0357,927.0755,927.0755,1000.0
2024-02-21 11:40:00,937.13,937.13,936.46,936.78,300.0,927.7487,927.7487,927.0854,927.4022,300.0
2024-02-21 11:50:00,936.41,937.18,935.95,937.18,400.0,927.0359,927.7982,926.5805,927.7982,400.0
2024-02-21 12:00:00,936.46,936.46,935.08,935.21,768.0,927.0854,927.0854,925.7192,925.8479,768.0
2024-02-21 12:10:00,936.12,936.74,935.43,935.44,827.0,926.7488,927.3626,926.0657,926.0756,827.0
2024-02-21 12:20:00,936.72,936.77,935.38,935.38,1000.0,927.3428,927.3923,926.0162,926.0162,1000.0
2024-02-21 12:30:00,936.22,936.22,935.48,935.49,3100.0,926.8478,926.8478,926.1152,926.1251,3100.0
2024-02-21 12:40:00,936.1,936.21,934.54,936.09,2298.0,926.729,926.8379,925.1846,926.7191,2298.0
2024-02-21 12:50:00,936.19,936.99,936.19,936.98,400.0,926.8181,927.6101,926.8181,927.6002,400.0
2024-02-21 13:00:00,934.66,935.04,934.65,935.04,200.0,925.3034,925.6796,925.2935,925.6796,200.0
2024-02-21 13:10:00,935.67,935.67,935.12,935.13,226.0,926.3033,926.3033,925.7588,925.7687,226.0
2024-02-21 13:20:00,935.13,935.13,934.74,934.74,340.0,925.7687,925.7687,925.3826,925.3826,340.0
2024-02-21 13:30:00,934.98,934.98,934.98,934.98,100.0,925.6202,925.6202,925.6202,925.6202,100.0
2024-02-21 13:40:00,935.99,936.0,935.0,935.59,500.0,926.6201,926.63,925.64,926.2241,500.0
2024-02-21 13:50:00,936.17,936.62,935.6,935.76,800.0,926.7983,927.2438,926.234,926.3924,800.0
2024-02-21 14:00:00,935.14,937.0,935.14,937.0,500.0,925.7786,927.62,925.7786,927.62,500.0
2024-02-21 14:10:00,935.73,935.82,933.02,933.28,4140.0,926.3627,926.4518,923.6798,923.9372,4140.0
2024-02-21 14:20:00,933.15,933.92,932.08,933.68,1334.0,923.8085,924.5708,922.7493,924.3332,1334.0
2024-02-21 14:30:00,933.68,933.68,933.46,933.68,447.0,924.3332,924.3332,924.1154,924.3332,447.0
2024-02-21 14:40:00,934.38,935.72,934.12,935.23,1902.0,925.0262,926.3528,924.7688,925.8677,1902.0
2024-02-21 14:50:00,936.0,937.33,936.0,936.69,1167.0,926.63,927.9467,926.63,927.3131,1167.0
2024-02-21 15:00:00,936.98,936.98,936.67,936.67,200.0,927.6002,927.6002,927.2933,927.2933,200.0
2024-02-21 15:10:00,935.73,936.72,935.72,936.23,1704.0,926.3627,927.3428,926.3528,926.8577,1704.0
2024-02-21 15:20:00,935.24,935.24,935.0,935.0,200.0,925.8776,925.8776,925.64,925.64,200.0
2024-02-21 15:30:00,936.74,939.51,936.74,939.51,1784.0,927.3626,930.1049,927.3626,930.1049,1784.0
2024-02-21 15:40:00,939.92,940.6,939.43,939.81,1255.0,930.5108,931.184,930.0257,930.4019,1255.0
2024-02-21 15:50:00,940.25,941.37,939.89,940.47,2661.0,930.8375,931.9463,930.4811,931.0553,2661.0
2024-02-22 09:30:00,951.45,956.78,951.27,956.78,3855.0,941.9253,947.202,941.7471,947.202,3855.0
2024-02-22 09:40:00,959.86,960.04,956.65,956.65,900.0,950.2512,950.4294,947.0733,947.0733,900.0
2024-02-22 09:50:00,960.05,960.61,958.28,960.59,2100.0,950.4393,950.9937,948.687,950.9739,2100.0
2024-02-22 10:00:00,960.49,962.51,960.48,960.48,1898.0,950.8749,952.8746,950.865,950.865,1898.0
2024-02-22 10:10:00,962.1,963.25,962.1,963.25,1016.0,952.4687,953.6072,952.4687,953.6072,1016.0
2024-02-22 10:20:00,963.64,963.64,960.58,960.59,725.0,953.9933,953.9933,950.964,950.9739,725.0
2024-02-22 10:30:00,961.75,961.75,961.75,961.75,100.0,952.1222,952.1222,952.1222,952.1222,100.0
2024-02-22 10:40:00,961.73,961.95,960.74,961.13,3252.0,952.1024,952.3202,951.1223,951.5084,3252.0
2024-02-22 10:50:00,961.26,962.15,961.04,961.04,827.0,951.6371,952.5182,951.4193,951.4193,827.0
2024-02-22 11:00:00,961.04,961.04,961.04,961.04,0.0,951.4193,951.4193,951.4193,951.4193,0.0
2024-02-22 11:10:00,961.84,962.46,961.51,962.25,1395.0,952.2113,952.8251,951.8846,952.6172,1395.0
2024-02-22 11:20:00,962.28,962.71,961.47,961.47,803.0,952.6469,953.0726,951.845,951.845,803.0
2024-02-22 11:30:00,962.36,962.36,961.88,961.88,200.0,952.7261,952.7261,952.2509,952.2509,200.0
2024-02-22 11:40:00,961.71,961.73,961.04,961.04,300.0,952.0826,952.1024,951.4193,951.4193,300.0
2024-02-22 11:50:00,961.26,961.26,959.67,959.68,600.0,951.6371,951.6371,950.0631,950.073,600.0
2024-02-22 12:00:00,959.74,960.23,958.62,959.82,1155.0,950.1324,950.6175,949.0236,950.2116,1155.0
2024-02-22 12:10:00,959.82,959.89,959.7,959.7,300.0,950.2116,950.2809,950.0928,950.0928,300.0
2024-02-22 12:20:00,960.06,960.42,960.05,960.42,495.0,950.4492,950.8056,950.4393,950.8056,495.0
2024-02-22 12:30:00,961.19,962.02,961.19,962.01,335.0,951.5678,952.3895,951.5678,952.3796,335.0
2024-02-22 12:40:00,960.0,962.2,960.0,962.19,303.0,950.3898,952.5677,950.3898,952.5578,303.0
2024-02-22 12:50:00,962.0,965.82,962.0,964.58,1125.0,952.3697,956.1515,952.3697,954.9239,1125.0
2024-02-22 13:00:00,965.0,965.0,963.82,964.56,775.0,955.3397,955.3397,954.1715,954.9041,775.0
2024-02-22 13:10:00,964.64,964.64,963.32,963.8,1118.0,954.9833,954.9833,953.6765,954.1517,1118.0
2024-02-22 13:20:00,964.96,965.09,963.82,964.43,501.0,955.3001,955.4288,954.1715,954.7754,501.0
2024-02-22 13:30:00,966.56,966.56,965.53,966.28,1036.0,956.8841,956.8841,955.8644,956.6069,1036.0
2024-02-22 13:40:00,966.49,966.49,965.74,965.74,700.0,956.8148,956.8148,956.0723,956.0723,700.0
2024-02-22 13:50:00,965.23,965.9,964.0,965.9,876.0,955.5674,956.2307,954.3497,956.2307,876.0
2024-02-22 14:00:00,966.76,966.76,966.06,966.07,515.0,957.0821,957.0821,956.3891,956.399,515.0
2024-02-22 14:10:00,966.36,967.32,965.78,967.31,470.0,956.6861,957.6365,956.1119,957.6266,470.0
2024-02-22 14:20:00,965.81,966.93,965.81,965.84,1087.0,956.1416,957.2504,956.1416,956.1713,1087.0
2024-02-22 14:30:00,965.0,965.0,964.09,964.25,2554.0,955.3397,955.3397,954.4388,954.5972,2554.0
2024-02-22 14:40:00,964.04,964.94,963.86,963.87,1613.0,954.3893,955.2803,954.2111,954.221,1613.0
2024-02-22 14:50:00,963.87,964.41,961.13,961.7,2699.0,954.221,954.7556,951.5084,952.0727,2699.0
2024-02-22 15:00:00,960.75,962.0,960.75,961.43,2428.0,951.1322,952.3697,951.1322,951.8054,2428.0
2024-02-22 15:10:00,961.01,962.0,961.01,961.61,1034.0,951.3896,952.3697,951.3896,951.9836,1034.0
2024-02-22 15:20:00,961.61,961.61,961.61,961.61,0.0,951.9836,951.9836,951.9836,951.9836,0.0
2024-02-22 15:30:00,960.2,960.65,959.82,960.64,700.0,950.5878,951.0332,950.2116,951.0233,700.0
2024-02-22 15:40:00,961.5,961.77,960.26,960.71,4184.0,951.8747,952.142,950.6472,951.0926,4184.0
2024-02-22 15:50:00,960.72,962.18,957.75,958.16,11557.0,951.1025,952.5479,948.1623,948.5682,11557.0
2024-02-23 09:30:00,957.72,957.72,955.02,957.18,1662.0,948.1326,948.1326,945.4596,947.598,1662.0
2024-02-23 09:40:00,960.67,967.33,960.66,967.33,700.0,951.053,957.6464,951.0431,957.6464,700.0
2024-02-23 09:50:00,963.79,965.96,963.47,963.47,908.0,954.1418,956.2901,953.825,953.825,908.0
2024-02-23 10:00:00,964.03,965.49,960.96,961.14,1706.0,954.3794,955.8248,951.3401,951.5183,1706.0
2024-02-23 10:10:00,960.0,960.47,958.7,959.62,2427.0,950.3898,950.8551,949.1028,950.0136,2427.0
2024-02-23 10:20:00,959.53,960.67,959.13,960.37,5937.0,949.9245,951.053,949.5285,950.7561,5937.0
2024-02-23 10:30:00,960.53,960.54,958.41,958.41,1875.0,950.9145,950.9244,948.8157,948.8157,1875.0
2024-02-23 10:40:00,958.0,958.0,954.0,954.0,652.0,948.4098,948.4098,944.4498,944.4498,652.0
2024-02-23 10:50:00,952.0,952.05,952.0,952.05,310.0,942.4698,942.5193,942.4698,942.5193,310.0
2024-02-23 11:00:00,953.26,953.26,950.89,951.25,1008.0,943.7172,943.7172,941.371,941.7274,1008.0
2024-02-23 11:10:00,953.92,953.92,951.87,951.87,304.0,944.3706,944.3706,942.3411,942.3411,304.0
2024-02-23 11:20:00,952.12,953.26,952.12,953.01,300.0,942.5886,943.7172,942.5886,943.4697,300.0
2024-02-23 11:30:00,952.11,952.11,950.9,951.58,600.0,942.5787,942.5787,941.3809,942.054,600.0
2024-02-23 11:40:00,952.22,952.22,951.46,951.78,1832.0,942.6876,942.6876,941.9352,942.252,1832.0
2024-02-23 11:50:00,952.24,952.24,952.23,952.24,100.0,942.7074,942.7074,942.6975,942.7074,100.0
2024-02-23 12:00:00,952.36,953.62,952.27,953.62,1536.0,942.8262,944.0736,942.7371,944.0736,1536.0
2024-02-23 12:10:00,955.87,955.87,953.83,953.83,391.0,946.3011,946.3011,944.2815,944.2815,391.0
2024-02-23 12:20:00,953.25,954.5,952.95,954.5,2802.0,943.7073,944.9448,943.4103,944.9448,2802.0
2024-02-23 12:30:00,954.6,954.6,954.59,954.6,1575.0,945.0438,945.0438,945.0339,945.0438,1575.0
2024-02-23 12:40:00,954.94,955.93,954.94,955.93,800.0,945.3804,946.3605,945.3804,946.3605,800.0
2024-02-23 12:50:00,955.93,955.93,955.93,955.93,0.0,946.3605,946.3605,946.3605,946.3605,0.0
2024-02-23 13:00:00,955.93,955.93,955.93,955.93,0.0,946.3605,946.3605,946.3605,946.3605,0.0
2024-02-23 13:10:00,957.17,957.22,957.02,957.12,500.0,947.5881,947.6376,947.4396,947.5386,500.0
2024-02-23 13:20:00,957.94,958.05,957.94,958.05,501.0,948.3504,948.4593,948.3504,948.4593,501.0
2024-02-23 13:30:00,957.75,957.75,957.75,957.75,100.0,948.1623,948.1623,948.1623,948.1623,100.0
2024-02-23 13:40:00,958.27,958.42,957.97,957.97,952.0,948.6771,948.8256,948.3801,948.3801,952.0
2024-02-23 13:50:00,957.97,958.88,957.96,958.87,820.0,948.3801,949.281,948.3702,949.2711,820.0
2024-02-23 14:00:00,956.95,957.35,956.95,957.35,200.0,947.3703,947.7663,947.3703,947.7663,200.0
2024-02-23 14:10:00,956.66,956.67,955.89,955.89,545.0,947.0832,947.0931,946.3209,946.3209,545.0
2024-02-23 14:20:00,956.08,956.08,953.75,953.75,720.0,946.509,946.509,944.2023,944.2023,720.0
2024-02-23 14:30:00,953.71,954.77,953.71,954.77,600.0,944.1627,945.2121,944.1627,945.2121,600.0
2024-02-23 14:40:00,954.97,954.97,954.62,954.62,200.0,945.4101,945.4101,945.0636,945.0636,200.0
2024-02-23 14:50:00,955.12,955.12,954.31,954.31,333.0,945.5586,945.5586,944.7567,944.7567,333.0
2024-02-23 15:00:00,955.43,956.33,955.38,955.38,1610.0,945.8655,946.7565,945.816,945.816,1610.0
2024-02-23 15:10:00,955.38,955.38,955.38,955.38,0.0,945.816,945.816,945.816,945.816,0.0
2024-02-23 15:20:00,955.43,956.37,955.14,955.66,825.0,945.8655,946.7961,945.5784,946.0932,825.0
2024-02-23 15:30:00,956.13,956.43,956.06,956.06,1014.0,946.5585,946.8555,946.4892,946.4892,1014.0
2024-02-23 15:40:00,956.93,958.45,956.93,958.45,629.0,947.3505,948.8553,947.3505,948.8553,629.0
2024-02-23 15:50:00,958.57,959.96,956.67,959.85,8585.0,948.9741,950.3502,947.0931,950.2413,8585.0
2024-02-26 09:30:00,962.58,962.58,962.58,962.58,1868.0,952.9439,952.9439,952.9439,952.9439,1868.0
2024-02-26 09:40:00,962.25,965.4,962.25,965.4,200.0,952.6172,955.7357,952.6172,955.7357,200.0
2024-02-26 09:50:00,965.72,967.72,965.72,967.72,369.0,956.0525,958.0325,956.0525,958.0325,369.0
2024-02-26 10:00:00,966.23,968.11,962.99,964.78,1398.0,956.5574,958.4186,953.3498,955.1219,1398.0
2024-02-26 10:10:00,966.03,966.03,966.03,966.03,100.0,956.3594,956.3594,956.3594,956.3594,100.0
2024-02-26 10:20:00,966.03,968.09,965.52,966.93,600.0,956.3594,958.3988,955.8545,957.2504,600.0
2024-02-26 10:30:00,968.27,968.27,967.85,967.85,401.0,958.577,958.577,958.1612,958.1612,401.0
2024-02-26 10:40:00,968.19,968.19,967.82,967.83,348.0,958.4978,958.4978,958.1315,958.1414,348.0
2024-02-26 10:50:00,969.5,970.09,968.8,968.8,600.0,959.7947,960.3787,959.1017,959.1017,600.0
2024-02-26 11:00:00,969.93,970.15,966.59,967.45,826.0,960.2204,960.4381,956.9138,957.7652,826.0
2024-02-26 11:10:00,965.22,965.31,965.02,965.31,310.0,955.5575,955.6466,955.3595,955.6466,310.0
2024-02-26 11:20:00,965.33,965.33,963.95,963.96,705.0,955.6664,955.6664,954.3002,954.3101,705.0
2024-02-26 11:30:00,964.55,964.55,962.51,963.32,900.0,954.8942,954.8942,952.8746,953.6765,900.0
2024-02-26 11:40:00,964.21,967.0,963.02,967.0,925.0,954.5576,957.3197,953.3795,957.3197,925.0
2024-02-26 11:50:00,967.3,968.89,967.13,968.89,902.0,957.6167,959.1908,957.4484,959.1908,902.0
2024-02-26 12:00:00,967.13,967.13,966.52,966.53,616.0,957.4484,957.4484,956.8445,956.8544,616.0
2024-02-26 12:10:00,966.43,966.43,966.42,966.43,100.0,956.7554,956.7554,956.7455,956.7554,100.0
2024-02-26 12:20:00,966.28,968.0,966.28,968.0,610.0,956.6069,958.3097,956.6069,958.3097,610.0
2024-02-26 12:30:00,968.14,968.14,967.09,967.86,300.0,958.4483,958.4483,957.4088,958.1711,300.0
2024-02-26 12:40:00,968.57,969.86,968.01,969.86,1543.0,958.874,960.1511,958.3196,960.1511,1543.0
2024-02-26 12:50:00,969.92,969.92,969.1,969.26,808.0,960.2105,960.2105,959.3987,959.5571,808.0
2024-02-26 13:00:00,969.1,970.07,969.1,970.07,500.0,959.3987,960.3589,959.3987,960.3589,500.0
2024-02-26 13:10:00,969.53,970.27,969.52,969.52,300.0,959.8244,960.5569,959.8145,959.8145,300.0
2024-02-26 13:20:00,968.3,968.3,968.29,968.29,350.0,958.6067,958.6067,958.5968,958.5968,350.0
2024-02-26 13:30:00,968.29,968.29,968.29,968.29,0.0,958.5968,958.5968,958.5968,958.5968,0.0
2024-02-26 13:40:00,965.44,965.44,964.28,964.28,531.0,955.7753,955.7753,954.6269,954.6269,531.0
2024-02-26 13:50:00,964.93,965.48,964.93,965.48,330.0,955.2704,955.8149,955.2704,955.8149,330.0
2024-02-26 14:00:00,965.77,966.53,965.77,966.53,400.0,956.102,956.8544,956.102,956.8544,400.0
2024-02-26 14:10:00,966.53,966.53,965.25,965.56,572.0,956.8544,956.8544,955.5872,955.8941,572.0
2024-02-26 14:20:00,965.16,965.36,965.14,965.36,324.0,955.4981,955.6961,955.4783,955.6961,324.0
2024-02-26 14:30:00,965.77,965.77,965.59,965.59,503.0,956.102,956.102,955.9238,955.9238,503.0
2024-02-26 14:40:00,965.59,965.59,965.59,965.59,0.0,955.9238,955.9238,955.9238,955.9238,0.0
2024-02-26 14:50:00,966.66,967.03,966.66,966.75,705.0,956.9831,957.3494,956.9831,957.0722,705.0
2024-02-26 15:00:00,967.55,967.6,967.52,967.6,580.0,957.8642,957.9137,957.8345,957.9137,580.0
2024-02-26 15:10:00,968.76,969.79,968.32,968.48,4781.0,959.0621,960.0818,958.6265,958.7849,4781.0
2024-02-26 15:20:00,969.0,969.54,968.25,968.25,2069.0,959.2997,959.8343,958.5572,958.5572,2069.0
2024-02-26 15:30:00,968.31,968.31,966.79,968.13,2366.0,958.6166,958.6166,957.1118,958.4384,2366.0
2024-02-26 15:40:00,968.02,968.02,966.3,967.3,700.0,958.3295,958.3295,956.6267,957.6167,700.0
2024-02-26 15:50:00,966.75,966.95,962.72,964.02,14480.0,957.0722,957.2702,953.0825,954.3695,14480.0
2024-02-27 09:30:00,961.83,961.83,961.23,961.45,2401.0,952.2014,952.2014,951.6074,951.8252,2401.0
2024-02-27 09:40:00,962.04,963.06,960.99,963.06,1300.0,952.4093,953.4191,951.3698,953.4191,1300.0
2024-02-27 09:50:00,964.43,967.5,964.43,967.5,2059.0,954.7754,957.8147,954.7754,957.8147,2059.0
2024-02-27 10:00:00,967.76,969.89,965.0,965.0,1100.0,958.0721,960.1808,955.3397,955.3397,1100.0
2024-02-27 10:10:00,967.02,967.68,967.02,967.23,500.0,957.3395,957.9929,957.3395,957.5474,500.0
2024-02-27 10:20:00,966.47,966.47,965.04,965.05,200.0,956.795,956.795,955.3793,955.3892,200.0
2024-02-27 10:30:00,964.78,964.86,963.57,963.57,1000.0,955.1219,955.2011,953.924,953.924,1000.0
2024-02-27 10:40:00,964.69,964.9,964.69,964.9,300.0,955.0328,955.2407,955.0328,955.2407,300.0
2024-02-27 10:50:00,966.73,967.02,966.38,966.38,700.0,957.0524,957.3395,956.7059,956.7059,700.0
2024-02-27 11:00:00,967.68,967.68,967.18,967.18,401.0,957.9929,957.9929,957.4979,957.4979,401.0
2024-02-27 11:10:00,965.86,966.12,965.22,966.1,800.0,956.1911,956.4485,955.5575,956.4287,800.0
2024-02-27 11:20:00,966.09,966.09,965.35,965.35,200.0,956.4188,956.4188,955.6862,955.6862,200.0
2024-02-27 11:30:00,963.91,963.91,963.91,963.91,100.0,954.2606,954.2606,954.2606,954.2606,100.0
2024-02-27 11:40:00,964.51,965.79,964.12,964.92,2617.0,954.8546,956.1218,954.4685,955.2605,2617.0
2024-02-27 11:50:00,965.8,966.41,965.8,966.01,525.0,956.1317,956.7356,956.1317,956.3396,525.0
2024-02-27 12:00:00,965.35,965.35,964.01,964.01,203.0,955.6862,955.6862,954.3596,954.3596,203.0
2024-02-27 12:10:00,963.41,963.41,963.36,963.41,425.0,953.7656,953.7656,953.7161,953.7656,425.0
2024-02-27 12:20:00,963.41,965.19,963.41,965.19,742.0,953.7656,955.5278,953.7656,955.5278,742.0
2024-02-27 12:30:00,965.48,968.82,965.48,968.82,1228.0,955.8149,959.1215,955.8149,959.1215,1228.0
2024-02-27 12:40:00,968.82,968.82,968.82,968.82,0.0,959.1215,959.1215,959.1215,959.1215,0.0
2024-02-27 12:50:00,966.46,966.46,966.45,966.46,198.0,956.7851,956.7851,956.7752,956.7851,198.0
2024-02-27 13:00:00,967.72,967.72,967.55,967.56,203.0,958.0325,958.0325,957.8642,957.8741,203.0
2024-02-27 13:10:00,967.43,968.47,967.43,968.47,317.0,957.7454,958.775,957.7454,958.775,317.0
2024-02-27 13:20:00,968.47,968.47,968.47,968.47,0.0,958.775,958.775,958.775,958.775,0.0
2024-02-27 13:30:00,966.18,966.18,966.18,966.18,100.0,956.5079,956.5079,956.5079,956.5079,100.0
2024-02-27 13:40:00,965.71,966.11,965.71,966.11,200.0,956.0426,956.4386,956.0426,956.4386,200.0
2024-02-27 13:50:00,966.15,966.25,965.03,966.17,1159.0,956.4782,956.5772,955.3694,956.498,1159.0
2024-02-27 14:00:00,967.11,967.11,967.11,967.11,100.0,957.4286,957.4286,957.4286,957.4286,100.0
2024-02-27 14:10:00,969.48,969.87,969.41,969.87,400.0,959.7749,960.161,959.7056,960.161,400.0
2024-02-27 14:20:00,969.54,970.49,969.54,970.49,300.0,959.8343,960.7747,959.8343,960.7747,300.0
2024-02-27 14:30:00,970.49,970.49,970.11,970.12,300.0,960.7747,960.7747,960.3985,960.4084,300.0
2024-02-27 14:40:00,969.58,969.58,968.44,969.07,1300.0,959.8739,959.8739,958.7453,959.369,1300.0
2024-02-27 14:50:00,968.43,969.07,968.26,969.07,413.0,958.7354,959.369,958.5671,959.369,413.0
2024-02-27 15:00:00,970.36,972.71,970.35,972.71,600.0,960.646,962.9725,960.6361,962.9725,600.0
2024-02-27 15:10:00,972.05,972.5,970.82,970.84,1325.0,962.3191,962.7646,961.1014,961.1212,1325.0
2024-02-27 15:20:00,970.83,971.57,970.83,971.57,1003.0,961.1113,961.8439,961.1113,961.8439,1003.0
2024-02-27 15:30:00,970.69,970.69,970.06,970.07,327.0,960.9727,960.9727,960.349,960.3589,327.0
2024-02-27 15:40:00,968.53,970.01,968.39,970.0,1114.0,958.8344,960.2996,958.6958,960.2897,1114.0
2024-02-27 15:50:00,970.92,971.22,969.63,970.43,5794.0,961.2004,961.4974,959.9234,960.7153,5794.0
2024-02-28 09:30:00,970.65,971.85,967.75,967.75,2426.0,960.9331,962.1211,958.0622,958.0622,2426.0
2024-02-28 09:40:00,970.19,971.7,970.19,971.7,1025.0,960.4777,961.9726,960.4777,961.9726,1025.0
2024-02-28 09:50:00,970.3,970.3,970.3,970.3,100.0,960.5866,960.5866,960.5866,960.5866,100.0
2024-02-28 10:00:00,967.69,968.66,967.69,968.01,522.0,958.0028,958.9631,958.0028,958.3196,522.0
2024-02-28 10:10:00,968.01,968.01,968.01,968.01,0.0,958.3196,958.3196,958.3196,958.3196,0.0
2024-02-28 10:20:00,967.67,967.93,966.59,967.93,600.0,957.983,958.2404,956.9138,958.2404,600.0
2024-02-28 10:30:00,967.99,971.21,967.99,969.3,2212.0,958.2998,961.4875,958.2998,959.5967,2212.0
2024-02-28 10:40:00,969.67,971.21,969.67,971.21,957.0,959.963,961.4875,959.963,961.4875,957.0
2024-02-28 10:50:00,971.63,971.63,968.87,969.06,1325.0,961.9033,961.9033,959.171,959.3591,1325.0
2024-02-28 11:00:00,970.65,970.99,968.96,970.03,900.0,960.9331,961.2697,959.2601,960.3193,900.0
2024-02-28 11:10:00,970.29,971.4,970.29,970.59,2029.0,960.5767,961.6756,960.5767,960.8737,2029.0
2024-02-28 11:20:00,971.61,973.82,971.61,973.55,1018.0,961.8835,964.0714,961.8835,963.8041,1018.0
2024-02-28 11:30:00,973.62,973.62,971.52,972.44,1818.0,963.8734,963.8734,961.7944,962.7052,1818.0
2024-02-28 11:40:00,973.0,976.84,973.0,974.45,7281.0,963.2596,967.0612,963.2596,964.6951,7281.0
2024-02-28 11:50:00,973.28,973.76,972.35,972.35,894.0,963.5368,964.012,962.6161,962.6161,894.0
2024-02-28 12:00:00,971.38,971.38,971.38,971.38,100.0,961.6558,961.6558,961.6558,961.6558,100.0
2024-02-28 12:10:00,970.18,971.13,970.18,970.56,410.0,960.4678,961.4083,960.4678,960.844,410.0
2024-02-28 12:20:00,971.45,971.56,971.45,971.56,200.0,961.7251,961.834,961.7251,961.834,200.0
2024-02-28 12:30:00,970.23,971.65,970.22,971.65,400.0,960.5173,961.9231,960.5074,961.9231,400.0
2024-02-28 12:40:00,971.96,973.3,971.91,971.91,1054.0,962.23,963.5566,962.1805,962.1805,1054.0
2024-02-28 12:50:00,971.91,971.97,971.91,971.97,200.0,962.1805,962.2399,962.1805,962.2399,200.0
2024-02-28 13:00:00,972.02,972.17,971.97,972.17,397.0,962.2894,962.4379,962.2399,962.4379,397.0
2024-02-28 13:10:00,972.02,973.3,971.41,973.3,3677.0,962.2894,963.5566,961.6855,963.5566,3677.0
2024-02-28 13:20:00,973.98,973.98,973.98,973.98,100.0,964.2298,964.2298,964.2298,964.2298,100.0
2024-02-28 13:30:00,973.98,973.98,973.98,973.98,0.0,964.2298,964.2298,964.2298,964.2298,0.0
2024-02-28 13:40:00,974.87,974.87,974.87,974.87,113.0,965.1109,965.1109,965.1109,965.1109,113.0
2024-02-28 13:50:00,975.43,975.43,975.43,975.43,100.0,965.6653,965.6653,965.6653,965.6653,100.0
2024-02-28 14:00:00,973.65,973.79,973.65,973.79,399.0,963.9031,964.0417,963.9031,964.0417,399.0
2024-02-28 14:10:00,973.7,974.84,973.69,974.28,500.0,963.9526,965.0812,963.9427,964.5268,500.0
2024-02-28 14:20:00,974.8,974.8,974.8,974.8,100.0,965.0416,965.0416,965.0416,965.0416,100.0
2024-02-28 14:30:00,974.56,974.56,974.56,974.56,100.0,964.804,964.804,964.804,964.804,100.0
2024-02-28 14:40:00,974.56,975.04,974.56,975.04,900.0,964.804,965.2792,964.804,965.2792,900.0
2024-02-28 14:50:00,974.81,974.81,974.8,974.81,100.0,965.0515,965.0515,965.0416,965.0515,100.0
2024-02-28 15:00:00,973.44,973.44,973.1,973.1,209.0,963.6952,963.6952,963.3586,963.3586,209.0
2024-02-28 15:10:00,973.61,973.8,972.99,972.99,995.0,963.8635,964.0516,963.2497,963.2497,995.0
2024-02-28 15:20:00,973.36,973.36,973.36,973.36,206.0,963.616,963.616,963.616,963.616,206.0
2024-02-28 15:30:00,973.37,973.37,972.13,973.03,1400.0,963.6259,963.6259,962.3983,963.2893,1400.0
2024-02-28 15:40:00,972.68,973.16,972.51,973.16,400.0,962.9428,963.418,962.7745,963.418,400.0
2024-02-28 15:50:00,972.19,974.88,971.82,974.86,4719.0,962.4577,965.1208,962.0914,965.101,4719.0
2024-02-29 09:30:00,976.49,976.49,968.31,968.31,3893.0,966.7147,966.7147,958.6166,958.6166,3893.0
2024-02-29 09:40:00,968.71,969.75,965.2,965.33,1400.0,959.0126,960.0422,955.5377,955.6664,1400.0
2024-02-29 09:50:00,965.98,971.18,964.04,971.18,1870.0,956.3099,961.4578,954.3893,961.4578,1870.0
2024-02-29 10:00:00,970.25,970.25,965.07,965.07,706.0,960.5371,960.5371,955.409,955.409,706.0
2024-02-29 10:10:00,962.95,964.72,962.95,964.72,400.0,953.3102,955.0625,953.3102,955.0625,400.0
2024-02-29 10:20:00,964.56,966.08,964.56,966.08,200.0,954.9041,956.4089,954.9041,956.4089,200.0
2024-02-29 10:30:00,968.47,968.9,965.93,968.9,3646.0,958.775,959.2007,956.2604,959.2007,3646.0
2024-02-29 10:40:00,971.0,971.4,970.83,970.83,300.0,961.2796,961.6756,961.1113,961.1113,300.0
2024-02-29 10:50:00,970.0,970.62,969.63,969.63,525.0,960.2897,960.9034,959.9234,959.9234,525.0
2024-02-29 11:00:00,973.1,973.1,971.3,971.3,1196.0,963.3586,963.3586,961.5766,961.5766,1196.0
2024-02-29 11:10:00,971.31,971.31,971.31,971.31,157.0,961.5865,961.5865,961.5865,961.5865,157.0
2024-02-29 11:20:00,974.0,974.06,973.28,974.0,791.0,964.2496,964.309,963.5368,964.2496,791.0
2024-02-29 11:30:00,973.54,973.55,972.03,972.03,651.0,963.7942,963.8041,962.2993,962.2993,651.0
2024-02-29 11:40:00,972.18,974.46,972.18,974.46,275.0,962.4478,964.705,962.4478,964.705,275.0
2024-02-29 11:50:00,974.5,976.53,974.49,975.2,891.0,964.7446,966.7543,964.7347,965.4376,891.0
2024-02-29 12:00:00,975.0,975.37,974.31,975.37,1440.0,965.2396,965.6059,964.5565,965.6059,1440.0
2024-02-29 12:10:00,974.79,974.79,974.78,974.79,100.0,965.0317,965.0317,965.0218,965.0317,100.0
2024-02-29 12:20:00,975.47,975.47,975.0,975.0,1069.0,965.7049,965.7049,965.2396,965.2396,1069.0
2024-02-29 12:30:00,975.25,976.95,975.0,976.95,805.0,965.4871,967.1701,965.2396,967.1701,805.0
2024-02-29 12:40:00,977.55,978.14,977.2,978.14,300.0,967.7641,968.3482,967.4176,968.3482,300.0
2024-02-29 12:50:00,978.83,978.83,978.63,978.63,300.0,969.0313,969.0313,968.8333,968.8333,300.0
2024-02-29 13:00:00,978.46,979.48,978.46,979.47,1118.0,968.665,969.6747,968.665,969.6648,1118.0
2024-02-29 13:10:00,978.07,978.49,976.36,976.36,2149.0,968.2789,968.6947,966.586,966.586,2149.0
2024-02-29 13:20:00,976.7,977.14,975.51,977.14,1264.0,966.9226,967.3582,965.7445,967.3582,1264.0
2024-02-29 13:30:00,975.34,975.34,975.0,975.0,300.0,965.5762,965.5762,965.2396,965.2396,300.0
2024-02-29 13:40:00,975.98,977.5,975.77,977.05,3329.0,966.2098,967.7146,966.0019,967.2691,3329.0
2024-02-29 13:50:00,977.4,977.55,977.24,977.35,800.0,967.6156,967.7641,967.4572,967.5661,800.0
2024-02-29 14:00:00,978.15,978.15,977.16,977.7,1967.0,968.3581,968.3581,967.378,967.9126,1967.0
2024-02-29 14:10:00,977.15,978.24,977.15,978.24,1211.0,967.3681,968.4472,967.3681,968.4472,1211.0
2024-02-29 14:20:00,977.87,978.0,976.01,977.66,4034.0,968.0809,968.2096,966.2395,967.873,4034.0
2024-02-29 14:30:00,977.0,978.36,976.9,978.0,3282.0,967.2196,968.566,967.1206,968.2096,3282.0
2024-02-29 14:40:00,978.5,978.7,977.22,977.23,1424.0,968.7046,968.9026,967.4374,967.4473,1424.0
2024-02-29 14:50:00,977.03,977.83,975.43,976.56,2106.0,967.2493,968.0413,965.6653,966.784,2106.0
2024-02-29 15:00:00,977.03,977.2,975.86,976.13,1147.0,967.2493,967.4176,966.091,966.3583,1147.0
2024-02-29 15:10:00,977.06,977.57,977.05,977.57,272.0,967.279,967.7839,967.2691,967.7839,272.0
2024-02-29 15:20:00,977.75,978.42,977.58,977.8,1134.0,967.9621,968.6254,967.7938,968.0116,1134.0
2024-02-29 15:30:00,977.84,977.84,976.12,977.21,4218.0,968.0512,968.0512,966.3484,967.4275,4218.0
2024-02-29 15:40:00,976.97,977.35,976.76,977.06,5122.0,967.1899,967.5661,966.982,967.279,5122.0
2024-02-29 15:50:00,976.94,978.62,973.62,975.72,29373.0,967.1602,968.8234,963.8734,965.9524,29373.0
2024-03-01 09:30:00,973.12,977.24,973.0,975.19,3566.0,963.3784,967.4572,963.2596,965.4277,3566.0
2024-03-01 09:40:00,975.91,979.42,975.91,979.42,314.0,966.1405,969.6153,966.1405,969.6153,314.0
2024-03-01 09:50:00,977.22,979.16,976.44,976.86,3675.0,967.4374,969.358,966.6652,967.081,3675.0
2024-03-01 10:00:00,980.07,980.07,976.87,979.59,1082.0,970.2588,970.2588,967.0909,969.7836,1082.0
2024-03-01 10:10:00,977.31,979.1,977.31,978.13,1447.0,967.5265,969.2986,967.5265,968.3383,1447.0
2024-03-01 10:20:00,976.6,977.4,976.6,977.4,782.0,966.8236,967.6156,966.8236,967.6156,782.0
2024-03-01 10:30:00,975.44,975.44,972.91,974.02,1641.0,965.6752,965.6752,963.1705,964.2694,1641.0
2024-03-01 10:40:00,973.09,976.19,973.09,976.19,1000.0,963.3487,966.4177,963.3487,966.4177,1000.0
2024-03-01 10:50:00,976.45,977.67,976.45,977.67,400.0,966.6751,967.8829,966.6751,967.8829,400.0
2024-03-01 11:00:00,978.65,979.4,978.65,979.4,802.0,968.8531,969.5955,968.8531,969.5955,802.0
2024-03-01 11:10:00,978.01,978.01,976.08,976.08,803.0,968.2195,968.2195,966.3088,966.3088,803.0
2024-03-01 11:20:00,977.24,977.89,976.8,976.91,2450.0,967.4572,968.1007,967.0216,967.1305,2450.0
2024-03-01 11:30:00,976.71,977.1,975.44,977.09,1119.0,966.9325,967.3186,965.6752,967.3087,1119.0
2024-03-01 11:40:00,978.63,978.64,978.55,978.55,300.0,968.8333,968.8432,968.7541,968.7541,300.0
2024-03-01 11:50:00,979.02,979.22,978.27,979.22,463.0,969.2194,969.4174,968.4769,969.4174,463.0
2024-03-01 12:00:00,978.0,978.0,977.61,977.61,200.0,968.2096,968.2096,967.8235,967.8235,200.0
2024-03-01 12:10:00,977.0,978.41,977.0,978.41,1682.0,967.2196,968.6155,967.2196,968.6155,1682.0
2024-03-01 12:20:00,978.33,978.48,977.71,977.71,300.0,968.5363,968.6848,967.9225,967.9225,300.0
2024-03-01 12:30:00,978.74,978.84,978.03,978.5,600.0,968.9422,969.0412,968.2393,968.7046,600.0
2024-03-01 12:40:00,978.81,978.81,976.44,976.44,5437.0,969.0115,969.0115,966.6652,966.6652,5437.0
2024-03-01 12:50:00,977.63,977.94,977.63,977.94,200.0,967.8433,968.1502,967.8433,968.1502,200.0
2024-03-01 13:00:00,977.94,977.94,977.94,977.94,0.0,968.1502,968.1502,968.1502,968.1502,0.0
2024-03-01 13:10:00,977.03,977.03,976.92,977.0,504.0,967.2493,967.2493,967.1404,967.2196,504.0
2024-03-01 13:20:00,976.43,978.57,976.43,978.57,700.0,966.6553,968.7739,966.6553,968.7739,700.0
2024-03-01 13:30:00,977.0,977.0,977.0,977.0,692.0,967.2196,967.2196,967.2196,967.2196,692.0
2024-03-01 13:40:00,976.46,977.64,976.46,976.49,700.0,966.685,967.8532,966.685,966.7147,700.0
2024-03-01 13:50:00,976.75,977.84,976.75,977.84,600.0,966.9721,968.0512,966.9721,968.0512,600.0
2024-03-01 14:00:00,977.84,978.13,977.22,977.22,638.0,968.0512,968.3383,967.4374,967.4374,638.0
2024-03-01 14:10:00,977.52,977.71,977.09,977.09,2175.0,967.7344,967.9225,967.3087,967.3087,2175.0
2024-03-01 14:20:00,976.62,977.78,976.52,977.78,1829.0,966.8434,967.9918,966.7444,967.9918,1829.0
2024-03-01 14:30:00,978.15,978.15,977.73,977.88,2513.0,968.3581,968.3581,967.9423,968.0908,2513.0
2024-03-01 14:40:00,977.88,977.88,977.88,977.88,0.0,968.0908,968.0908,968.0908,968.0908,0.0
2024-03-01 14:50:00,978.07,978.87,977.85,978.87,401.0,968.2789,969.0709,968.0611,969.0709,401.0
2024-03-01 15:00:00,980.06,980.06,978.93,978.93,844.0,970.2489,970.2489,969.1303,969.1303,844.0
2024-03-01 15:10:00,979.43,979.43,979.42,979.43,100.0,969.6252,969.6252,969.6153,969.6252,100.0
2024-03-01 15:20:00,979.47,979.64,978.88,979.5,906.0,969.6648,969.8331,969.0808,969.6945,906.0
2024-03-01 15:30:00,979.92,980.81,979.57,980.81,1112.0,970.1103,970.9914,969.7638,970.9914,1112.0
2024-03-01 15:40:00,980.04,981.69,979.86,981.69,1226.0,970.2291,971.8626,970.0509,971.8626,1226.0
2024-03-01 15:50:00,982.0,983.14,980.35,981.7,11074.0,972.1695,973.2981,970.536,971.8725,11074.0
2024-03-04 09:30:00,979.77,990.0,979.77,987.26,5644.0,969.9618,980.0894,969.9618,977.3769,5644.0
2024-03-04 09:40:00,991.14,991.46,988.07,990.95,964.0,981.218,981.5348,978.1788,981.0299,964.0
2024-03-04 09:50:00,988.62,994.75,988.62,994.75,962.0,978.7233,984.7919,978.7233,984.7919,962.0
2024-03-04 10:00:00,996.31,998.41,996.04,996.16,2766.0,986.3363,988.4152,986.069,986.1878,2766.0
2024-03-04 10:10:00,993.66,994.48,987.76,989.38,4408.0,983.7128,984.5246,977.8719,979.4756,4408.0
2024-03-04 10:20:00,989.82,991.2,989.82,991.2,1912.0,979.9112,981.2774,979.9112,981.2774,1912.0
2024-03-04 10:30:00,990.83,990.83,989.37,989.37,302.0,980.9111,980.9111,979.4657,979.4657,302.0
2024-03-04 10:40:00,989.41,989.83,986.11,986.11,2510.0,979.5053,979.9211,976.2384,976.2384,2510.0
2024-03-04 10:50:00,985.09,986.77,984.52,985.47,2757.0,975.2286,976.8918,974.6643,975.6048,2757.0
2024-03-04 11:00:00,985.1,985.9,982.33,982.33,2451.0,975.2385,976.0305,972.4962,972.4962,2451.0
2024-03-04 11:10:00,982.07,983.39,981.5,981.71,824.0,972.2388,973.5456,971.6745,971.8824,824.0
2024-03-04 11:20:00,982.5,984.83,982.23,984.83,3592.0,972.6645,974.9712,972.3972,974.9712,3592.0
2024-03-04 11:30:00,984.66,984.83,983.64,983.73,2394.0,974.8029,974.9712,973.7931,973.8822,2394.0
2024-03-04 11:40:00,983.63,984.42,983.12,984.42,3050.0,973.7832,974.5653,973.2783,974.5653,3050.0
2024-03-04 11:50:00,984.37,985.15,983.93,984.57,5470.0,974.5158,975.288,974.0802,974.7138,5470.0
2024-03-04 12:00:00,985.21,987.11,984.09,987.1,2268.0,975.3474,977.2284,974.2386,977.2185,2268.0
2024-03-04 12:10:00,986.17,989.52,986.03,988.68,3453.0,976.2978,979.6142,976.1592,978.7827,3453.0
2024-03-04 12:20:00,988.33,989.34,988.32,988.56,5173.0,978.4362,979.436,978.4263,978.6639,5173.0
2024-03-04 12:30:00,990.18,991.37,990.18,990.81,1842.0,980.2676,981.4457,980.2676,980.8913,1842.0
2024-03-04 12:40:00,989.37,989.37,989.09,989.09,200.0,979.4657,979.4657,979.1885,979.1885,200.0
2024-03-04 12:50:00,987.78,987.78,987.78,987.78,100.0,977.8917,977.8917,977.8917,977.8917,100.0
2024-03-04 13:00:00,988.48,990.89,988.28,990.2,5205.0,978.5847,980.9705,978.3867,980.2874,5205.0
2024-03-04 13:10:00,990.24,990.65,989.41,990.65,1705.0,980.327,980.7329,979.5053,980.7329,1705.0
2024-03-04 13:20:00,990.18,993.82,990.18,993.82,4353.0,980.2676,983.8712,980.2676,983.8712,4353.0
2024-03-04 13:30:00,994.31,994.31,993.66,993.66,400.0,984.3563,984.3563,983.7128,983.7128,400.0
2024-03-04 13:40:00,992.92,995.07,992.91,995.07,3603.0,982.9802,985.1087,982.9703,985.1087,3603.0
2024-03-04 13:50:00,995.0,995.0,993.97,994.24,1686.0,985.0394,985.0394,984.0197,984.287,1686.0
2024-03-04 14:00:00,994.0,994.26,993.29,993.75,1119.0,984.0494,984.3068,983.3465,983.8019,1119.0
2024-03-04 14:10:00,993.22,993.22,992.87,993.16,1825.0,983.2772,983.2772,982.9307,983.2178,1825.0
2024-03-04 14:20:00,992.63,992.63,989.21,989.22,6532.0,982.6931,982.6931,979.3073,979.3172,6532.0
2024-03-04 14:30:00,990.0,991.11,989.69,991.11,2944.0,980.0894,981.1883,979.7825,981.1883,2944.0
2024-03-04 14:40:00,990.93,991.59,990.75,990.91,978.0,981.0101,981.6635,980.8319,980.9903,978.0
2024-03-04 14:50:00,993.05,993.05,992.07,992.2,2425.0,983.1089,983.1089,982.1387,982.2674,2425.0
2024-03-04 15:00:00,991.87,991.87,989.31,989.31,2872.0,981.9407,981.9407,979.4063,979.4063,2872.0
2024-03-04 15:10:00,988.59,992.82,988.59,991.38,1968.0,978.6936,982.8812,978.6936,981.4556,1968.0
2024-03-04 15:20:00,990.31,991.41,990.3,991.22,1238.0,980.3963,981.4853,980.3864,981.2972,1238.0
2024-03-04 15:30:00,991.28,991.28,988.59,989.61,2727.0,981.3566,981.3566,978.6936,979.7033,2727.0
2024-03-04 15:40:00,990.23,990.54,988.55,988.55,1207.0,980.3171,980.624,978.654,978.654,1207.0
2024-03-04 15:50:00,988.34,988.87,987.3,987.67,7270.0,978.4461,978.9707,977.4165,977.7828,7270.0
2024-03-05 09:30:00,982.72,983.84,981.45,982.8,3393.0,972.8823,973.9911,971.625,972.9615,3393.0
2024-03-05 09:40:00,985.41,985.41,985.4,985.4,425.0,975.5454,975.5454,975.5355,975.5355,425.0
2024-03-05 09:50:00,986.95,990.49,986.93,990.49,1600.0,977.07,980.5745,977.0502,980.5745,1600.0
2024-03-05 10:00:00,993.54,997.02,986.83,986.83,1719.0,983.594,987.0392,976.9512,976.9512,1719.0
2024-03-05 10:10:00,986.6,987.21,985.24,987.21,3055.0,976.7235,977.3274,975.3771,977.3274,3055.0
2024-03-05 10:20:00,988.36,989.35,985.43,987.17,5544.0,978.4659,979.4459,975.5652,977.2878,5544.0
2024-03-05 10:30:00,989.14,989.79,987.54,989.04,3171.0,979.238,979.8815,977.6541,979.139,3171.0
2024-03-05 10:40:00,989.34,989.92,989.33,989.92,566.0,979.436,980.0102,979.4261,980.0102,566.0
2024-03-05 10:50:00,990.41,995.11,990.41,995.11,1300.0,980.4953,985.1483,980.4953,985.1483,1300.0
2024-03-05 11:00:00,994.86,994.86,994.85,994.86,100.0,984.9008,984.9008,984.8909,984.9008,100.0
2024-03-05 11:10:00,994.55,994.55,992.68,992.78,921.0,984.5939,984.5939,982.7426,982.8416,921.0
2024-03-05 11:20:00,993.21,995.3,993.2,995.3,326.0,983.2673,985.3364,983.2574,985.3364,326.0
2024-03-05 11:30:00,995.48,998.1,994.94,996.85,2693.0,985.5146,988.1084,984.98,986.8709,2693.0
2024-03-05 11:40:00,996.32,997.81,994.09,995.06,1652.0,986.3462,987.8213,984.1385,985.0988,1652.0
2024-03-05 11:50:00,996.42,999.0,995.57,999.0,1608.0,986.4452,988.9993,985.6037,988.9993,1608.0
2024-03-05 12:00:00,997.53,997.53,997.05,997.06,200.0,987.5441,987.5441,987.0689,987.0788,200.0
2024-03-05 12:10:00,996.85,998.3,995.84,995.84,1051.0,986.8709,988.3063,985.871,985.871,1051.0
2024-03-05 12:20:00,995.4,997.4,994.4,995.81,6227.0,985.4354,987.4154,984.4454,985.8413,6227.0
2024-03-05 12:30:00,993.6,994.04,990.99,992.2,2653.0,983.6534,984.089,981.0695,982.2674,2653.0
2024-03-05 12:40:00,991.86,995.48,991.86,994.86,1511.0,981.9308,985.5146,981.9308,984.9008,1511.0
2024-03-05 12:50:00,994.98,994.98,994.96,994.97,300.0,985.0196,985.0196,984.9998,985.0097,300.0
2024-03-05 13:00:00,993.9,993.9,992.65,992.66,200.0,983.9504,983.9504,982.7129,982.7228,200.0
2024-03-05 13:10:00,991.75,992.81,990.7,991.21,1220.0,981.8219,982.8713,980.7824,981.2873,1220.0
2024-03-05 13:20:00,990.95,991.91,990.8,991.91,1000.0,981.0299,981.9803,980.8814,981.9803,1000.0
2024-03-05 13:30:00,991.0,994.91,991.0,992.66,1201.0,981.0794,984.9503,981.0794,982.7228,1201.0
2024-03-05 13:40:00,991.19,991.19,991.18,991.19,108.0,981.2675,981.2675,981.2576,981.2675,108.0
2024-03-05 13:50:00,991.03,991.03,989.43,989.44,1313.0,981.1091,981.1091,979.5251,979.535,1313.0
2024-03-05 14:00:00,989.18,990.39,989.17,989.43,793.0,979.2776,980.4755,979.2677,979.5251,793.0
2024-03-05 14:10:00,988.48,989.91,988.48,989.91,1164.0,978.5847,980.0003,978.5847,980.0003,1164.0
2024-03-05 14:20:00,990.68,990.71,989.71,989.71,663.0,980.7626,980.7923,979.8023,979.8023,663.0
2024-03-05 14:30:00,989.35,989.41,988.53,988.53,1954.0,979.4459,979.5053,978.6342,978.6342,1954.0
2024-03-05 14:40:00,987.75,987.75,986.08,986.45,700.0,977.862,977.862,976.2087,976.575,700.0
2024-03-05 14:50:00,986.5,986.52,985.19,986.52,800.0,976.6245,976.6443,975.3276,976.6443,800.0
2024-03-05 15:00:00,986.31,986.75,984.17,984.39,4577.0,976.4364,976.872,974.3178,974.5356,4577.0
2024-03-05 15:10:00,984.29,984.44,983.44,984.26,1578.0,974.4366,974.5851,973.5951,974.4069,1578.0
2024-03-05 15:20:00,984.5,984.51,982.9,982.9,1400.0,974.6445,974.6544,973.0605,973.0605,1400.0
2024-03-05 15:30:00,982.95,985.44,982.94,985.27,1212.0,973.11,975.5751,973.1001,975.4068,1212.0
2024-03-05 15:40:00,984.84,985.23,984.09,985.23,2091.0,974.9811,975.3672,974.2386,975.3672,2091.0
2024-03-05 15:50:00,985.84,986.95,985.1,986.23,6221.0,975.9711,977.07,975.2385,976.3572,6221.0
2024-03-06 09:30:00,988.85,991.72,988.85,991.72,2161.0,978.9509,981.7922,978.9509,981.7922,2161.0
2024-03-06 09:40:00,987.54,990.24,984.89,990.24,2234.0,977.6541,980.327,975.0306,980.327,2234.0
2024-03-06 09:50:00,986.01,986.55,986.01,986.43,828.0,976.1394,976.674,976.1394,976.5552,828.0
2024-03-06 10:00:00,984.99,985.08,980.68,984.08,2657.0,975.1296,975.2187,970.8627,974.2287,2657.0
2024-03-06 10:10:00,984.12,985.17,981.99,985.17,1300.0,974.2683,975.3078,972.1596,975.3078,1300.0
2024-03-06 10:20:00,982.64,984.69,982.52,983.99,3164.0,972.8031,974.8326,972.6843,974.1396,3164.0
2024-03-06 10:30:00,982.93,984.52,982.45,982.85,2444.0,973.0902,974.6643,972.615,973.011,2444.0
2024-03-06 10:40:00,982.62,984.15,981.82,983.25,4297.0,972.7833,974.298,971.9913,973.407,4297.0
2024-03-06 10:50:00,982.79,982.9,979.92,980.34,3588.0,972.9516,973.0605,970.1103,970.5261,3588.0
2024-03-06 11:00:00,982.72,983.9,982.71,983.9,2564.0,972.8823,974.0505,972.8724,974.0505,2564.0
2024-03-06 11:10:00,983.05,983.05,983.03,983.03,859.0,973.209,973.209,973.1892,973.1892,859.0
2024-03-06 11:20:00,982.92,984.68,982.92,984.5,1000.0,973.0803,974.8227,973.0803,974.6445,1000.0
2024-03-06 11:30:00,983.38,984.54,983.36,984.5,1500.0,973.5357,974.6841,973.5159,974.6445,1500.0
2024-03-06 11:40:00,984.5,984.74,983.5,983.5,700.0,974.6445,974.8821,973.6545,973.6545,700.0
2024-03-06 11:50:00,984.7,984.7,983.71,983.71,1355.0,974.8425,974.8425,973.8624,973.8624,1355.0
2024-03-06 12:00:00,984.57,986.03,984.5,985.42,5328.0,974.7138,976.1592,974.6445,975.5553,5328.0
2024-03-06 12:10:00,986.32,988.81,986.32,987.49,1808.0,976.4463,978.9113,976.4463,977.6046,1808.0
2024-03-06 12:20:00,987.23,987.23,987.19,987.2,202.0,977.3472,977.3472,977.3076,977.3175,202.0
2024-03-06 12:30:00,987.08,987.95,986.28,986.28,1678.0,977.1987,978.06,976.4067,976.4067,1678.0
2024-03-06 12:40:00,985.12,986.8,984.36,986.66,6535.0,975.2583,976.9215,974.5059,976.7829,6535.0
2024-03-06 12:50:00,987.65,987.89,985.06,985.06,1342.0,977.763,978.0006,975.1989,975.1989,1342.0
2024-03-06 13:00:00,985.73,986.5,985.49,985.5,1537.0,975.8622,976.6245,975.6246,975.6345,1537.0
2024-03-06 13:10:00,983.54,983.54,983.53,983.54,100.0,973.6941,973.6941,973.6842,973.6941,100.0
2024-03-06 13:20:00,984.3,984.5,983.85,983.85,902.0,974.4465,974.6445,974.001,974.001,902.0
2024-03-06 13:30:00,982.31,983.75,980.78,983.75,2720.0,972.4764,973.902,970.9617,973.902,2720.0
2024-03-06 13:40:00,983.88,984.6,980.14,980.96,4389.0,974.0307,974.7435,970.3281,971.1399,4389.0
2024-03-06 13:50:00,981.0,982.54,981.0,982.54,500.0,971.1795,972.7041,971.1795,972.7041,500.0
2024-03-06 14:00:00,981.7,982.44,980.69,981.31,946.0,971.8725,972.6051,970.8726,971.4864,946.0
2024-03-06 14:10:00,980.76,981.29,980.25,980.96,1100.0,970.9419,971.4666,970.437,971.1399,1100.0
2024-03-06 14:20:00,981.02,982.15,981.01,981.17,606.0,971.1993,972.318,971.1894,971.3478,606.0
2024-03-06 14:30:00,980.53,980.53,979.81,979.82,525.0,970.7142,970.7142,970.0014,970.0113,525.0
2024-03-06 14:40:00,979.31,979.47,978.1,978.98,3776.0,969.5065,969.6648,968.3086,969.1798,3776.0
2024-03-06 14:50:00,979.1,979.7,977.62,977.69,4281.0,969.2986,969.8925,967.8334,967.9027,4281.0
2024-03-06 15:00:00,978.45,980.64,978.45,979.42,913.0,968.6551,970.8231,968.6551,969.6153,913.0
2024-03-06 15:10:00,980.34,980.87,978.92,979.75,2177.0,970.5261,971.0508,969.1204,969.942,2177.0
2024-03-06 15:20:00,979.49,979.85,977.95,979.85,3254.0,969.6846,970.041,968.1601,970.041,3254.0
2024-03-06 15:30:00,979.34,980.11,978.38,980.11,1392.0,969.5362,970.2984,968.5858,970.2984,1392.0
2024-03-06 15:40:00,980.77,981.06,979.61,980.43,2396.0,970.9518,971.2389,969.8034,970.6152,2396.0
2024-03-06 15:50:00,979.64,983.0,978.95,982.23,12705.0,969.8331,973.1595,969.1501,972.3972,12705.0
2024-03-07 09:30:00,987.83,994.39,981.4,981.4,4080.0,977.9412,984.4355,971.5755,971.5755,4080.0
2024-03-07 09:40:00,989.74,993.22,987.52,993.22,1100.0,979.832,983.2772,977.6343,983.2772,1100.0
2024-03-07 09:50:00,986.96,986.96,986.96,986.96,100.0,977.0799,977.0799,977.0799,977.0799,100.0
2024-03-07 10:00:00,990.1,990.8,989.07,989.07,400.0,980.1884,980.8814,979.1687,979.1687,400.0
2024-03-07 10:10:00,990.31,992.39,989.67,989.67,2215.0,980.3963,982.4555,979.7627,979.7627,2215.0
2024-03-07 10:20:00,989.6,990.39,988.12,989.04,1532.0,979.6934,980.4755,978.2283,979.139,1532.0
2024-03-07 10:30:00,989.82,991.19,989.43,991.19,884.0,979.9112,981.2675,979.5251,981.2675,884.0
2024-03-07 10:40:00,989.65,991.76,989.2,991.76,5833.0,979.7429,981.8318,979.2974,981.8318,5833.0
2024-03-07 10:50:00,992.16,992.78,989.69,992.78,1250.0,982.2278,982.8416,979.7825,982.8416,1250.0
2024-03-07 11:00:00,992.78,992.78,992.78,992.78,0.0,982.8416,982.8416,982.8416,982.8416,0.0
2024-03-07 11:10:00,992.78,992.78,992.78,992.78,0.0,982.8416,982.8416,982.8416,982.8416,0.0
2024-03-07 11:20:00,988.74,988.74,988.73,988.74,100.0,978.8421,978.8421,978.8322,978.8421,100.0
2024-03-07 11:30:00,989.15,989.15,988.96,988.96,200.0,979.2479,979.2479,979.0598,979.0598,200.0
2024-03-07 11:40:00,989.18,990.25,988.96,989.55,1000.0,979.2776,980.3369,979.0598,979.6439,1000.0
2024-03-07 11:50:00,990.23,991.03,989.41,990.69,635.0,980.3171,981.1091,979.5053,980.7725,635.0
2024-03-07 12:00:00,992.31,992.31,991.28,991.31,909.0,982.3763,982.3763,981.3566,981.3863,909.0
2024-03-07 12:10:00,993.51,994.1,992.56,994.03,894.0,983.5643,984.1484,982.6238,984.0791,894.0
2024-03-07 12:20:00,994.63,994.64,992.0,992.63,3548.0,984.6731,984.683,982.0694,982.6931,3548.0
2024-03-07 12:30:00,992.52,992.7,991.9,992.3,3047.0,982.5842,982.7624,981.9704,982.3664,3047.0
2024-03-07 12:40:00,993.89,993.92,993.25,993.58,700.0,983.9405,983.9702,983.3069,983.6336,700.0
2024-03-07 12:50:00,992.4,993.0,991.48,991.48,3741.0,982.4654,983.0594,981.5546,981.5546,3741.0
2024-03-07 13:00:00,991.48,991.48,991.48,991.48,0.0,981.5546,981.5546,981.5546,981.5546,0.0
2024-03-07 13:10:00,990.97,991.43,990.38,991.43,309.0,981.0497,981.5051,980.4656,981.5051,309.0
2024-03-07 13:20:00,991.33,991.33,990.33,990.33,1892.0,981.4061,981.4061,980.4161,980.4161,1892.0
2024-03-07 13:30:00,991.1,991.61,990.61,991.61,5425.0,981.1784,981.6833,980.6933,981.6833,5425.0
2024-03-07 13:40:00,990.84,990.84,990.82,990.83,200.0,980.921,980.921,980.9012,980.9111,200.0
2024-03-07 13:50:00,991.94,993.08,991.94,993.08,200.0,982.01,983.1386,982.01,983.1386,200.0
2024-03-07 14:00:00,994.1,995.0,994.1,995.0,200.0,984.1484,985.0394,984.1484,985.0394,200.0
2024-03-07 14:10:00,994.46,995.38,994.46,994.93,716.0,984.5048,985.4156,984.5048,984.9701,716.0
2024-03-07 14:20:00,994.5,994.5,992.97,993.29,300.0,984.5444,984.5444,983.0297,983.3465,300.0
2024-03-07 14:30:00,993.4,993.4,992.64,993.39,407.0,983.4554,983.4554,982.703,983.4455,407.0
2024-03-07 14:40:00,994.04,994.48,993.93,994.48,300.0,984.089,984.5246,983.9801,984.5246,300.0
2024-03-07 14:50:00,994.91,995.41,993.24,993.35,1245.0,984.9503,985.4453,983.297,983.4059,1245.0
2024-03-07 15:00:00,993.78,993.78,993.53,993.64,1261.0,983.8316,983.8316,983.5841,983.693,1261.0
2024-03-07 15:10:00,992.54,994.36,992.54,994.36,773.0,982.604,984.4058,982.604,984.4058,773.0
2024-03-07 15:20:00,994.25,994.6,992.58,992.58,1078.0,984.2969,984.6434,982.6436,982.6436,1078.0
2024-03-07 15:30:00,992.85,993.08,991.2,991.98,6088.0,982.9109,983.1386,981.2774,982.0496,6088.0
2024-03-07 15:40:00,991.63,991.97,989.14,990.26,3193.0,981.7031,982.0397,979.238,980.3468,3193.0
2024-03-07 15:50:00,988.75,991.66,988.75,989.66,8050.0,978.852,981.7328,978.852,979.7528,8050.0
2024-03-08 09:30:00,989.04,989.04,989.04,989.04,1015.0,979.139,979.139,979.139,979.139,1015.0
2024-03-08 09:40:00,991.26,992.54,990.73,991.0,1414.0,981.3368,982.604,980.8121,981.0794,1414.0
2024-03-08 09:50:00,989.81,990.31,987.67,990.09,2100.0,979.9013,980.3963,977.7828,980.1785,2100.0
2024-03-08 10:00:00,989.92,990.45,989.65,989.65,302.0,980.0102,980.5349,979.7429,979.7429,302.0
2024-03-08 10:10:00,989.44,990.9,988.8,988.8,4764.0,979.535,980.9804,978.9014,978.9014,4764.0
2024-03-08 10:20:00,988.69,990.62,985.33,985.58,2125.0,978.7926,980.7032,975.4662,975.7137,2125.0
2024-03-08 10:30:00,985.14,985.51,984.0,984.0,900.0,975.2781,975.6444,974.1495,974.1495,900.0
2024-03-08 10:40:00,984.86,987.81,984.79,987.81,958.0,975.0009,977.9214,974.9316,977.9214,958.0
2024-03-08 10:50:00,987.81,987.81,987.81,987.81,0.0,977.9214,977.9214,977.9214,977.9214,0.0
2024-03-08 11:00:00,991.74,994.34,991.74,994.11,4616.0,981.812,984.386,981.812,984.1583,4616.0
2024-03-08 11:10:00,991.47,995.68,991.47,993.96,2372.0,981.5447,985.7126,981.5447,984.0098,2372.0
2024-03-08 11:20:00,991.96,991.96,990.95,991.11,750.0,982.0298,982.0298,981.0299,981.1883,750.0
2024-03-08 11:30:00,991.82,991.82,991.22,991.23,200.0,981.8912,981.8912,981.2972,981.3071,200.0
2024-03-08 11:40:00,990.2,990.2,989.92,989.92,380.0,980.2874,980.2874,980.0102,980.0102,380.0
2024-03-08 11:50:00,989.37,989.37,988.69,988.69,768.0,979.4657,979.4657,978.7926,978.7926,768.0
2024-03-08 12:00:00,989.88,989.88,988.66,988.92,321.0,979.9706,979.9706,978.7629,979.0202,321.0
2024-03-08 12:10:00,988.09,988.38,985.97,985.97,7523.0,978.1986,978.4857,976.0998,976.0998,7523.0
2024-03-08 12:20:00,985.03,985.95,983.93,983.93,1000.0,975.1692,976.08,974.0802,974.0802,1000.0
2024-03-08 12:30:00,985.18,985.18,984.07,984.07,300.0,975.3177,975.3177,974.2188,974.2188,300.0
2024-03-08 12:40:00,985.15,985.15,983.56,983.56,300.0,975.288,975.288,973.7139,973.7139,300.0
2024-03-08 12:50:00,982.61,982.61,981.48,981.48,300.0,972.7734,972.7734,971.6547,971.6547,300.0
2024-03-08 13:00:00,979.68,979.9,977.5,977.5,3764.0,969.8727,970.0905,967.7146,967.7146,3764.0
2024-03-08 13:10:00,977.5,977.5,977.5,977.5,0.0,967.7146,967.7146,967.7146,967.7146,0.0
2024-03-08 13:20:00,977.73,977.73,976.2,976.2,500.0,967.9423,967.9423,966.4276,966.4276,500.0
2024-03-08 13:30:00,976.35,976.35,975.16,975.31,400.0,966.5761,966.5761,965.398,965.5465,400.0
2024-03-08 13:40:00,974.12,974.12,972.46,972.47,543.0,964.3684,964.3684,962.725,962.7349,543.0
2024-03-08 13:50:00,972.47,972.47,972.47,972.47,0.0,962.7349,962.7349,962.7349,962.7349,0.0
2024-03-08 14:00:00,975.47,976.19,975.47,976.19,612.0,965.7049,966.4177,965.7049,966.4177,612.0
2024-03-08 14:10:00,975.13,975.58,975.13,975.55,400.0,965.3683,965.8138,965.3683,965.7841,400.0
2024-03-08 14:20:00,975.82,977.17,975.11,976.01,3935.0,966.0514,967.3879,965.3485,966.2395,3935.0
2024-03-08 14:30:00,976.04,978.22,975.29,978.22,2528.0,966.2692,968.4274,965.5267,968.4274,2528.0
2024-03-08 14:40:00,978.6,979.74,978.6,979.16,700.0,968.8036,969.9321,968.8036,969.358,700.0
2024-03-08 14:50:00,979.15,979.15,975.59,975.59,1105.0,969.3481,969.3481,965.8237,965.8237,1105.0
2024-03-08 15:00:00,975.59,975.59,975.59,975.59,0.0,965.8237,965.8237,965.8237,965.8237,0.0
2024-03-08 15:10:00,975.11,975.11,973.97,974.31,600.0,965.3485,965.3485,964.2199,964.5565,600.0
2024-03-08 15:20:00,973.96,974.62,973.5,973.5,505.0,964.21,964.8634,963.7546,963.7546,505.0
2024-03-08 15:30:00,972.62,973.42,972.38,972.7,1349.0,962.8834,963.6754,962.6458,962.9626,1349.0
2024-03-08 15:40:00,972.48,972.98,971.29,972.04,1931.0,962.7448,963.2398,961.5667,962.3092,1931.0
2024-03-08 15:50:00,973.14,974.55,970.32,970.32,12174.0,963.3982,964.7941,960.6064,960.6064,12174.0
2024-03-11 09:30:00,966.08,966.08,963.0,963.0,2218.0,956.4089,956.4089,953.3597,953.3597,2218.0
2024-03-11 09:40:00,962.84,962.85,961.79,962.75,1485.0,953.2013,953.2112,952.1618,953.1122,1485.0
2024-03-11 09:50:00,958.8,958.8,958.8,958.8,100.0,949.2018,949.2018,949.2018,949.2018,100.0
2024-03-11 10:00:00,958.8,959.36,957.79,959.34,821.0,949.2018,949.7562,948.2019,949.7364,821.0
2024-03-11 10:10:00,959.48,961.55,959.45,960.34,1019.0,949.875,951.9242,949.8453,950.7264,1019.0
2024-03-11 10:20:00,960.56,960.6,959.39,959.39,1300.0,950.9442,950.9838,949.7859,949.7859,1300.0
2024-03-11 10:30:00,960.16,961.05,960.1,960.1,625.0,950.5482,951.4292,950.4888,950.4888,625.0
2024-03-11 10:40:00,956.11,957.05,955.61,956.75,2948.0,946.5387,947.4693,946.0437,947.1723,2948.0
2024-03-11 10:50:00,956.08,957.04,955.04,956.09,1517.0,946.509,947.4594,945.4794,946.5189,1517.0
2024-03-11 11:00:00,961.77,962.83,960.68,961.51,1476.0,952.142,953.1914,951.0629,951.8846,1476.0
2024-03-11 11:10:00,959.32,960.04,958.89,960.04,642.0,949.7166,950.4294,949.2909,950.4294,642.0
2024-03-11 11:20:00,958.61,958.61,958.61,958.61,100.0,949.0137,949.0137,949.0137,949.0137,100.0
2024-03-11 11:30:00,956.1,956.54,954.67,955.77,1077.0,946.5288,946.9644,945.1131,946.2021,1077.0
2024-03-11 11:40:00,955.99,957.78,955.31,957.78,678.0,946.4199,948.192,945.7467,948.192,678.0
2024-03-11 11:50:00,960.18,960.2,959.56,960.2,700.0,950.568,950.5878,949.9542,950.5878,700.0
2024-03-11 12:00:00,961.11,961.12,960.95,960.95,700.0,951.4886,951.4985,951.3302,951.3302,700.0
2024-03-11 12:10:00,960.41,961.65,959.42,961.65,610.0,950.7957,952.0232,949.8156,952.0232,610.0
2024-03-11 12:20:00,960.85,960.85,960.85,960.85,200.0,951.2312,951.2312,951.2312,951.2312,200.0
2024-03-11 12:30:00,960.86,962.02,960.2,960.2,564.0,951.2411,952.3895,950.5878,950.5878,564.0
2024-03-11 12:40:00,961.29,961.29,961.29,961.29,100.0,951.6668,951.6668,951.6668,951.6668,100.0
2024-03-11 12:50:00,961.21,963.09,961.2,962.19,1125.0,951.5876,953.4488,951.5777,952.5578,1125.0
2024-03-11 13:00:00,960.65,960.65,959.56,959.56,200.0,951.0332,951.0332,949.9542,949.9542,200.0
2024-03-11 13:10:00,959.38,959.38,957.82,959.29,800.0,949.776,949.776,948.2316,949.6869,800.0
2024-03-11 13:20:00,958.85,958.99,958.59,958.89,636.0,949.2513,949.3899,948.9939,949.2909,636.0
2024-03-11 13:30:00,959.9,960.03,959.9,960.03,282.0,950.2908,950.4195,950.2908,950.4195,282.0
2024-03-11 13:40:00,958.44,958.49,958.44,958.49,200.0,948.8454,948.8949,948.8454,948.8949,200.0
2024-03-11 13:50:00,959.44,961.0,958.1,961.0,1100.0,949.8354,951.3797,948.5088,951.3797,1100.0
2024-03-11 14:00:00,960.04,960.98,960.04,960.98,224.0,950.4294,951.3599,950.4294,951.3599,224.0
2024-03-11 14:10:00,960.55,960.55,959.8,960.09,1034.0,950.9343,950.9343,950.1918,950.4789,1034.0
2024-03-11 14:20:00,961.06,961.06,961.06,961.06,110.0,951.4391,951.4391,951.4391,951.4391,110.0
2024-03-11 14:30:00,961.81,962.25,961.46,962.0,600.0,952.1816,952.6172,951.8351,952.3697,600.0
2024-03-11 14:40:00,961.92,963.78,961.91,963.44,655.0,952.2905,954.1319,952.2806,953.7953,655.0
2024-03-11 14:50:00,963.4,963.4,961.73,962.03,700.0,953.7557,953.7557,952.1024,952.3994,700.0
2024-03-11 15:00:00,962.07,962.07,961.73,961.82,410.0,952.439,952.439,952.1024,952.1915,410.0
2024-03-11 15:10:00,962.25,962.26,962.25,962.26,300.0,952.6172,952.6271,952.6172,952.6271,300.0
2024-03-11 15:20:00,963.14,963.69,962.74,963.19,1201.0,953.4983,954.0428,953.1023,953.5478,1201.0
2024-03-11 15:30:00,963.12,963.71,962.02,962.02,1467.0,953.4785,954.0626,952.3895,952.3895,1467.0
2024-03-11 15:40:00,962.65,964.19,962.65,962.65,1803.0,953.0132,954.5378,953.0132,953.0132,1803.0
2024-03-11 15:50:00,963.75,965.13,961.66,964.99,9514.0,954.1022,955.4684,952.0331,955.3298,9514.0
2024-03-12 09:30:00,966.12,971.09,966.12,971.09,1599.0,956.4485,961.3687,956.4485,961.3687,1599.0
2024-03-12 09:40:00,965.28,965.28,965.28,965.28,200.0,955.6169,955.6169,955.6169,955.6169,200.0
2024-03-12 09:50:00,967.13,970.04,967.13,970.04,600.0,957.4484,960.3292,957.4484,960.3292,600.0
2024-03-12 10:00:00,973.35,973.35,972.8,972.8,800.0,963.6061,963.6061,963.0616,963.0616,800.0
2024-03-12 10:10:00,973.98,973.98,973.64,973.65,372.0,964.2298,964.2298,963.8932,963.9031,372.0
2024-03-12 10:20:00,973.81,974.12,972.77,972.77,1040.0,964.0615,964.3684,963.0319,963.0319,1040.0
2024-03-12 10:30:00,972.89,974.67,972.89,973.06,629.0,963.1507,964.9129,963.1507,963.319,629.0
2024-03-12 10:40:00,972.08,973.22,970.98,973.22,1350.0,962.3488,963.4774,961.2598,963.4774,1350.0
2024-03-12 10:50:00,973.74,975.53,973.74,974.65,400.0,963.9922,965.7643,963.9922,964.8931,400.0
2024-03-12 11:00:00,976.1,976.1,976.1,976.1,100.0,966.3286,966.3286,966.3286,966.3286,100.0
2024-03-12 11:10:00,977.23,977.23,976.76,976.82,425.0,967.4473,967.4473,966.982,967.0414,425.0
2024-03-12 11:20:00,976.17,976.17,975.13,975.14,200.0,966.3979,966.3979,965.3683,965.3782,200.0
2024-03-12 11:30:00,976.24,976.24,976.24,976.24,200.0,966.4672,966.4672,966.4672,966.4672,200.0
2024-03-12 11:40:00,974.76,975.93,974.26,974.4,1402.0,965.002,966.1603,964.507,964.6456,1402.0
2024-03-12 11:50:00,976.0,977.08,976.0,976.14,446.0,966.2296,967.2988,966.2296,966.3682,446.0
2024-03-12 12:00:00,976.03,977.14,976.02,977.14,200.0,966.2593,967.3582,966.2494,967.3582,200.0
2024-03-12 12:10:00,976.29,977.43,975.12,975.12,871.0,966.5167,967.6453,965.3584,965.3584,871.0
2024-03-12 12:20:00,975.12,975.12,975.12,975.12,0.0,965.3584,965.3584,965.3584,965.3584,0.0
2024-03-12 12:30:00,975.17,976.64,975.16,976.64,200.0,965.4079,966.8632,965.398,966.8632,200.0
2024-03-12 12:40:00,973.08,973.08,973.07,973.08,100.0,963.3388,963.3388,963.3289,963.3388,100.0
2024-03-12 12:50:00,974.58,974.58,972.54,972.54,417.0,964.8238,964.8238,962.8042,962.8042,417.0
2024-03-12 13:00:00,973.32,973.32,971.9,972.88,400.0,963.5764,963.5764,962.1706,963.1408,400.0
2024-03-12 13:10:00,970.44,972.6,969.37,969.75,1547.0,960.7252,962.8636,959.666,960.0422,1547.0
2024-03-12 13:20:00,971.36,972.79,971.36,971.62,922.0,961.636,963.0517,961.636,961.8934,922.0
2024-03-12 13:30:00,972.9,972.92,971.98,972.6,400.0,963.1606,963.1804,962.2498,962.8636,400.0
2024-03-12 13:40:00,973.22,974.64,973.07,974.64,627.0,963.4774,964.8832,963.3289,964.8832,627.0
2024-03-12 13:50:00,973.56,973.56,972.49,972.49,200.0,963.814,963.814,962.7547,962.7547,200.0
2024-03-12 14:00:00,974.5,974.5,973.23,974.3,400.0,964.7446,964.7446,963.4873,964.5466,400.0
2024-03-12 14:10:00,973.72,974.52,973.38,973.38,422.0,963.9724,964.7644,963.6358,963.6358,422.0
2024-03-12 14:20:00,975.76,975.76,975.76,975.76,100.0,965.992,965.992,965.992,965.992,100.0
2024-03-12 14:30:00,975.79,975.89,975.02,975.02,600.0,966.0217,966.1207,965.2594,965.2594,600.0
2024-03-12 14:40:00,974.43,974.43,974.32,974.33,408.0,964.6753,964.6753,964.5664,964.5763,408.0
2024-03-12 14:50:00,975.01,976.25,974.92,975.77,500.0,965.2495,966.4771,965.1604,966.0019,500.0
2024-03-12 15:00:00,976.53,977.32,976.52,977.32,300.0,966.7543,967.5364,966.7444,967.5364,300.0
2024-03-12 15:10:00,976.78,976.78,974.81,974.81,654.0,967.0018,967.0018,965.0515,965.0515,654.0
2024-03-12 15:20:00,975.12,977.22,975.1,977.22,1101.0,965.3584,967.4374,965.3386,967.4374,1101.0
2024-03-12 15:30:00,977.05,977.05,974.18,974.23,1712.0,967.2691,967.2691,964.4278,964.4773,1712.0
2024-03-12 15:40:00,974.11,974.11,972.81,973.41,900.0,964.3585,964.3585,963.0715,963.6655,900.0
2024-03-12 15:50:00,973.46,974.6,972.43,972.43,9311.0,963.715,964.8436,962.6953,962.6953,9311.0
2024-03-13 09:30:00,974.13,974.13,968.39,973.1,2870.0,964.3783,964.3783,958.6958,963.3586,2870.0
2024-03-13 09:40:00,969.22,970.4,964.32,965.16,1881.0,959.5175,960.6856,954.6665,955.4981,1881.0
2024-03-13 09:50:00,963.62,967.41,962.89,967.01,2419.0,953.9735,957.7256,953.2508,957.3296,2419.0
2024-03-13 10:00:00,966.95,967.18,962.95,963.58,5224.0,957.2702,957.4979,953.3102,953.9339,5224.0
2024-03-13 10:10:00,965.82,965.82,961.8,965.65,4067.0,956.1515,956.1515,952.1717,955.9832,4067.0
2024-03-13 10:20:00,962.99,966.12,962.22,965.64,7063.0,953.3498,956.4485,952.5875,955.9733,7063.0
2024-03-13 10:30:00,965.95,969.37,965.92,968.4,628.0,956.2802,959.666,956.2505,958.7057,628.0
2024-03-13 10:40:00,967.89,968.13,967.88,968.13,504.0,958.2008,958.4384,958.1909,958.4384,504.0
2024-03-13 10:50:00,968.35,968.58,967.12,967.49,1128.0,958.6562,958.8839,957.4385,957.8048,1128.0
2024-03-13 11:00:00,967.95,967.95,967.94,967.95,100.0,958.2602,958.2602,958.2503,958.2602,100.0
2024-03-13 11:10:00,969.95,969.95,969.55,969.56,207.0,960.2402,960.2402,959.8442,959.8541,207.0
2024-03-13 11:20:00,969.55,970.5,969.15,969.15,2194.0,959.8442,960.7846,959.4482,959.4482,2194.0
2024-03-13 11:30:00,968.91,968.97,968.67,968.68,455.0,959.2106,959.27,958.973,958.9829,455.0
2024-03-13 11:40:00,968.68,968.71,965.54,967.05,3966.0,958.9829,959.0126,955.8743,957.3692,3966.0
2024-03-13 11:50:00,967.05,968.15,966.93,967.33,1195.0,957.3692,958.4582,957.2504,957.6464,1195.0
2024-03-13 12:00:00,967.33,969.38,966.11,969.38,4633.0,957.6464,959.6759,956.4386,959.6759,4633.0
2024-03-13 12:10:00,971.15,973.48,970.79,973.48,1045.0,961.4281,963.7348,961.0717,963.7348,1045.0
2024-03-13 12:20:00,972.31,974.01,972.31,974.01,400.0,962.5765,964.2595,962.5765,964.2595,400.0
2024-03-13 12:30:00,973.71,974.49,973.71,974.49,300.0,963.9625,964.7347,963.9625,964.7347,300.0
2024-03-13 12:40:00,974.46,975.71,973.54,973.54,1256.0,964.705,965.9425,963.7942,963.7942,1256.0
2024-03-13 12:50:00,974.54,974.54,974.54,974.54,212.0,964.7842,964.7842,964.7842,964.7842,212.0
2024-03-13 13:00:00,975.73,975.73,974.51,975.03,856.0,965.9623,965.9623,964.7545,965.2693,856.0
2024-03-13 13:10:00,974.41,975.1,974.16,974.82,1584.0,964.6555,965.3386,964.408,965.0614,1584.0
2024-03-13 13:20:00,975.84,975.84,975.84,975.84,287.0,966.0712,966.0712,966.0712,966.0712,287.0
2024-03-13 13:30:00,975.97,976.25,974.14,976.25,713.0,966.1999,966.4771,964.3882,966.4771,713.0
2024-03-13 13:40:00,976.59,976.63,975.75,975.75,1286.0,966.8137,966.8533,965.9821,965.9821,1286.0
2024-03-13 13:50:00,975.66,976.1,975.2,975.2,1350.0,965.893,966.3286,965.4376,965.4376,1350.0
2024-03-13 14:00:00,975.06,975.5,974.8,975.5,700.0,965.299,965.7346,965.0416,965.7346,700.0
2024-03-13 14:10:00,975.2,975.22,974.7,975.0,500.0,965.4376,965.4574,964.9426,965.2396,500.0
2024-03-13 14:20:00,974.98,975.22,974.67,975.22,900.0,965.2198,965.4574,964.9129,965.4574,900.0
2024-03-13 14:30:00,974.09,974.09,973.96,973.97,300.0,964.3387,964.3387,964.21,964.2199,300.0
2024-03-13 14:40:00,973.61,973.66,973.19,973.19,502.0,963.8635,963.913,963.4477,963.4477,502.0
2024-03-13 14:50:00,973.14,973.74,971.07,971.07,1221.0,963.3982,963.9922,961.3489,961.3489,1221.0
2024-03-13 15:00:00,971.32,971.65,970.27,970.57,2107.0,961.5964,961.9231,960.5569,960.8539,2107.0
2024-03-13 15:10:00,970.84,971.25,970.83,970.93,1360.0,961.1212,961.5271,961.1113,961.2103,1360.0
2024-03-13 15:20:00,971.12,971.48,968.46,969.19,2265.0,961.3984,961.7548,958.7651,959.4878,2265.0
2024-03-13 15:30:00,969.21,972.02,969.21,971.79,1400.0,959.5076,962.2894,959.5076,962.0617,1400.0
2024-03-13 15:40:00,972.22,973.97,972.18,973.97,1621.0,962.4874,964.2199,962.4478,964.2199,1621.0
2024-03-13 15:50:00,974.15,976.01,973.7,975.46,9065.0,964.3981,966.2395,963.9526,965.695,9065.0
2024-03-14 09:30:00,1016.89,1016.89,983.59,989.84,4414.0,1006.7102,1006.7102,973.7436,979.931,4414.0
2024-03-14 09:40:00,990.81,997.29,990.07,992.07,4164.0,980.8913,987.3065,980.1587,982.1387,4164.0
2024-03-14 09:50:00,990.15,990.15,981.12,983.52,2351.0,980.2379,980.2379,971.2983,973.6743,2351.0
2024-03-14 10:00:00,983.16,987.27,983.15,987.27,1525.0,973.3179,977.3868,973.308,977.3868,1525.0
2024-03-14 10:10:00,986.56,987.03,986.07,986.84,678.0,976.6839,977.1492,976.1988,976.9611,678.0
2024-03-14 10:20:00,986.32,986.58,983.02,983.02,2400.0,976.4463,976.7037,973.1793,973.1793,2400.0
2024-03-14 10:30:00,984.85,987.93,984.85,987.75,605.0,974.991,978.0402,974.991,977.862,605.0
2024-03-14 10:40:00,986.73,989.72,986.72,988.78,1000.0,976.8522,979.8122,976.8423,978.8816,1000.0
2024-03-14 10:50:00,989.53,989.72,987.63,987.63,600.0,979.6241,979.8122,977.7432,977.7432,600.0
2024-03-14 11:00:00,989.3,989.93,989.17,989.76,600.0,979.3964,980.0201,979.2677,979.8518,600.0
2024-03-14 11:10:00,988.16,988.16,986.33,986.33,300.0,978.2679,978.2679,976.4562,976.4562,300.0
2024-03-14 11:20:00,985.95,985.96,984.32,984.58,623.0,976.08,976.0899,974.4663,974.7237,623.0
2024-03-14 11:30:00,984.9,985.48,983.32,984.5,5298.0,975.0405,975.6147,973.4763,974.6445,5298.0
2024-03-14 11:40:00,985.0,985.73,984.82,985.64,755.0,975.1395,975.8622,974.9613,975.7731,755.0
2024-03-14 11:50:00,986.21,987.94,986.21,987.94,700.0,976.3374,978.0501,976.3374,978.0501,700.0
2024-03-14 12:00:00,987.75,988.02,986.85,986.85,816.0,977.862,978.1293,976.971,976.971,816.0
2024-03-14 12:10:00,985.59,988.33,985.59,988.33,628.0,975.7236,978.4362,975.7236,978.4362,628.0
2024-03-14 12:20:00,988.68,991.48,988.68,991.19,650.0,978.7827,981.5546,978.7827,981.2675,650.0
2024-03-14 12:30:00,993.83,993.83,993.7,993.7,428.0,983.8811,983.8811,983.7524,983.7524,428.0
2024-03-14 12:40:00,993.02,994.69,993.02,994.69,600.0,983.0792,984.7325,983.0792,984.7325,600.0
2024-03-14 12:50:00,994.93,994.93,992.91,992.91,500.0,984.9701,984.9701,982.9703,982.9703,500.0
2024-03-14 13:00:00,993.0,993.0,990.9,992.34,1241.0,983.0594,983.0594,980.9804,982.406,1241.0
2024-03-14 13:10:00,991.73,991.73,990.8,990.8,1380.0,981.8021,981.8021,980.8814,980.8814,1380.0
2024-03-14 13:20:00,989.52,990.8,988.6,989.5,2202.0,979.6142,980.8814,978.7035,979.5944,2202.0
2024-03-14 13:30:00,989.6,990.0,989.36,989.36,500.0,979.6934,980.0894,979.4558,979.4558,500.0
2024-03-14 13:40:00,989.65,990.8,988.5,990.8,2336.0,979.7429,980.8814,978.6045,980.8814,2336.0
2024-03-14 13:50:00,990.81,992.34,990.81,991.31,1122.0,980.8913,982.406,980.8913,981.3863,1122.0
2024-03-14 14:00:00,990.71,990.84,990.37,990.37,915.0,980.7923,980.921,980.4557,980.4557,915.0
2024-03-14 14:10:00,991.22,991.31,990.45,990.45,1421.0,981.2972,981.3863,980.5349,980.5349,1421.0
2024-03-14 14:20:00,990.67,991.3,989.98,990.79,3378.0,980.7527,981.3764,980.0696,980.8715,3378.0
2024-03-14 14:30:00,990.59,992.97,989.63,992.97,1000.0,980.6735,983.0297,979.7231,983.0297,1000.0
2024-03-14 14:40:00,992.83,994.06,992.82,992.82,609.0,982.8911,984.1088,982.8812,982.8812,609.0
2024-03-14 14:50:00,992.92,993.68,990.93,992.42,2604.0,982.9802,983.7326,981.0101,982.4852,2604.0
2024-03-14 15:00:00,991.66,992.32,990.8,990.9,1260.0,981.7328,982.3862,980.8814,980.9804,1260.0
2024-03-14 15:10:00,989.54,991.62,989.54,991.62,940.0,979.634,981.6932,979.634,981.6932,940.0
2024-03-14 15:20:00,991.31,991.94,990.25,990.81,3115.0,981.3863,982.01,980.3369,980.8913,3115.0
2024-03-14 15:30:00,990.21,990.21,986.58,988.98,5468.0,980.2973,980.2973,976.7037,979.0796,5468.0
2024-03-14 15:40:00,989.61,992.21,989.61,990.27,3884.0,979.7033,982.2773,979.7033,980.3567,3884.0
2024-03-14 15:50:00,989.89,992.8,989.77,992.8,14112.0,979.9805,982.8614,979.8617,982.8614,14112.0
2024-03-15 09:30:00,984.22,984.22,984.22,984.22,32851.0,974.3673,974.3673,974.3673,974.3673,32851.0
2024-03-15 09:40:00,988.8,988.8,986.82,986.83,219.0,978.9014,978.9014,976.9413,976.9512,219.0
2024-03-15 09:50:00,987.0,987.0,984.04,986.45,300.0,977.1195,977.1195,974.1891,976.575,300.0
2024-03-15 10:00:00,984.24,987.73,984.24,986.92,1022.0,974.3871,977.8422,974.3871,977.0403,1022.0
2024-03-15 10:10:00,987.92,989.91,987.91,989.91,400.0,978.0303,980.0003,978.0204,980.0003,400.0
2024-03-15 10:20:00,990.95,991.29,990.93,991.29,400.0,981.0299,981.3665,981.0101,981.3665,400.0
2024-03-15 10:30:00,989.83,990.07,989.75,989.75,300.0,979.9211,980.1587,979.8419,979.8419,300.0
2024-03-15 10:40:00,989.67,990.68,989.66,990.68,905.0,979.7627,980.7626,979.7528,980.7626,905.0
2024-03-15 10:50:00,992.66,992.96,991.91,992.66,1352.0,982.7228,983.0198,981.9803,982.7228,1352.0
2024-03-15 11:00:00,993.34,993.37,993.34,993.37,200.0,983.396,983.4257,983.396,983.4257,200.0
2024-03-15 11:10:00,994.72,994.72,994.28,994.48,600.0,984.7622,984.7622,984.3266,984.5246,600.0
2024-03-15 11:20:00,993.75,995.08,993.4,993.4,452.0,983.8019,985.1186,983.4554,983.4554,452.0
2024-03-15 11:30:00,994.4,994.76,994.21,994.61,500.0,984.4454,984.8018,984.2573,984.6533,500.0
2024-03-15 11:40:00,993.09,993.09,993.09,993.09,200.0,983.1485,983.1485,983.1485,983.1485,200.0
2024-03-15 11:50:00,991.65,991.86,990.16,990.16,700.0,981.7229,981.9308,980.2478,980.2478,700.0
2024-03-15 12:00:00,989.04,989.04,989.04,989.04,100.0,979.139,979.139,979.139,979.139,100.0
2024-03-15 12:10:00,988.02,988.88,986.58,986.58,959.0,978.1293,978.9806,976.7037,976.7037,959.0
2024-03-15 12:20:00,987.5,988.71,986.33,988.23,3360.0,977.6145,978.8124,976.4562,978.3372,3360.0
2024-03-15 12:30:00,987.47,987.47,986.51,986.51,510.0,977.5848,977.5848,976.6344,976.6344,510.0
2024-03-15 12:40:00,986.39,986.77,986.3,986.3,400.0,976.5156,976.8918,976.4265,976.4265,400.0
2024-03-15 12:50:00,985.84,985.84,985.83,985.84,100.0,975.9711,975.9711,975.9612,975.9711,100.0
2024-03-15 13:00:00,986.09,987.03,986.08,987.0,300.0,976.2186,977.1492,976.2087,977.1195,300.0
2024-03-15 13:10:00,987.68,988.2,987.68,987.73,700.0,977.7927,978.3075,977.7927,977.8422,700.0
2024-03-15 13:20:00,988.48,988.78,988.48,988.5,701.0,978.5847,978.8816,978.5847,978.6045,701.0
2024-03-15 13:30:00,990.13,990.13,989.08,989.12,400.0,980.2181,980.2181,979.1786,979.2182,400.0
2024-03-15 13:40:00,988.86,988.86,988.85,988.86,100.0,978.9608,978.9608,978.9509,978.9608,100.0
2024-03-15 13:50:00,989.07,990.4,989.07,990.4,500.0,979.1687,980.4854,979.1687,980.4854,500.0
2024-03-15 14:00:00,990.47,990.47,990.47,990.47,145.0,980.5547,980.5547,980.5547,980.5547,145.0
2024-03-15 14:10:00,990.7,990.7,989.01,989.01,1325.0,980.7824,980.7824,979.1093,979.1093,1325.0
2024-03-15 14:20:00,989.68,989.68,989.48,989.48,300.0,979.7726,979.7726,979.5746,979.5746,300.0
2024-03-15 14:30:00,989.38,990.21,989.38,990.21,300.0,979.4756,980.2973,979.4756,980.2973,300.0
2024-03-15 14:40:00,991.68,991.71,990.62,990.62,846.0,981.7526,981.7823,980.7032,980.7032,846.0
2024-03-15 14:50:00,990.33,990.33,990.32,990.33,100.0,980.4161,980.4161,980.4062,980.4161,100.0
2024-03-15 15:00:00,989.46,990.96,988.67,989.62,1100.0,979.5548,981.0398,978.7728,979.7132,1100.0
2024-03-15 15:10:00,991.0,991.15,990.17,990.42,404.0,981.0794,981.2279,980.2577,980.5052,404.0
2024-03-15 15:20:00,989.97,990.95,989.65,990.95,1540.0,980.0597,981.0299,979.7429,981.0299,1540.0
2024-03-15 15:30:00,989.79,990.43,989.64,989.92,1868.0,979.8815,980.5151,979.733,980.0102,1868.0
2024-03-15 15:40:00,989.87,992.45,989.87,992.45,1551.0,979.9607,982.5149,979.9607,982.5149,1551.0
2024-03-15 15:50:00,992.67,994.53,992.02,993.81,8595.0,982.7327,984.5741,982.0892,983.8613,8595.0
2024-03-18 09:30:00,1001.61,1005.02,991.57,1005.02,3007.0,991.5832,994.9591,981.6437,994.9591,3007.0
2024-03-18 09:40:00,1005.47,1007.62,1003.17,1007.62,500.0,995.4046,997.533,993.1276,997.533,500.0
2024-03-18 09:50:00,1007.41,1010.65,1007.4,1010.65,1640.0,997.3252,1000.5327,997.3153,1000.5327,1640.0
2024-03-18 10:00:00,1010.63,1010.63,1009.01,1010.5,1512.0,1000.5129,1000.5129,998.9091,1000.3842,1512.0
2024-03-18 10:10:00,1012.44,1013.62,1012.13,1012.58,1602.0,1002.3048,1003.473,1001.9979,1002.4434,1602.0
2024-03-18 10:20:00,1013.13,1013.6,1008.97,1008.97,2627.0,1002.9879,1003.4532,998.8695,998.8695,2627.0
2024-03-18 10:30:00,1006.96,1009.88,1006.0,1009.32,5414.0,996.8797,999.7704,995.9293,999.216,5414.0
2024-03-18 10:40:00,1008.6,1008.6,1004.73,1006.31,509.0,998.5032,998.5032,994.672,996.2362,509.0
2024-03-18 10:50:00,1007.66,1007.66,1007.66,1007.66,132.0,997.5726,997.5726,997.5726,997.5726,132.0
2024-03-18 11:00:00,1007.98,1007.98,1007.98,1007.98,200.0,997.8894,997.8894,997.8894,997.8894,200.0
2024-03-18 11:10:00,1006.5,1006.5,1006.5,1006.5,100.0,996.4243,996.4243,996.4243,996.4243,100.0
2024-03-18 11:20:00,1004.56,1004.74,1004.56,1004.74,200.0,994.5037,994.6819,994.5037,994.6819,200.0
2024-03-18 11:30:00,1003.94,1004.55,1003.94,1004.55,400.0,993.8899,994.4938,993.8899,994.4938,400.0
2024-03-18 11:40:00,1004.85,1005.1,1004.85,1005.1,300.0,994.7908,995.0383,994.7908,995.0383,300.0
2024-03-18 11:50:00,1003.76,1003.76,1001.59,1001.59,406.0,993.7117,993.7117,991.5634,991.5634,406.0
2024-03-18 12:00:00,1000.77,1002.31,1000.77,1002.3,606.0,990.7516,992.2762,990.7516,992.2663,606.0
2024-03-18 12:10:00,1003.78,1005.26,1003.54,1005.26,1616.0,993.7315,995.1967,993.4939,995.1967,1616.0
2024-03-18 12:20:00,1004.34,1005.59,1004.34,1005.59,216.0,994.2859,995.5234,994.2859,995.5234,216.0
2024-03-18 12:30:00,1006.61,1006.61,1005.11,1005.11,524.0,996.5332,996.5332,995.0482,995.0482,524.0
2024-03-18 12:40:00,1005.11,1005.11,1005.11,1005.11,0.0,995.0482,995.0482,995.0482,995.0482,0.0
2024-03-18 12:50:00,1001.91,1002.91,1001.91,1002.91,614.0,991.8802,992.8702,991.8802,992.8702,614.0
2024-03-18 13:00:00,1005.11,1005.11,1005.11,1005.11,100.0,995.0482,995.0482,995.0482,995.0482,100.0
2024-03-18 13:10:00,1004.08,1004.71,1003.13,1003.13,800.0,994.0285,994.6522,993.088,993.088,800.0
2024-03-18 13:20:00,1002.63,1002.67,1002.63,1002.67,200.0,992.593,992.6326,992.593,992.6326,200.0
2024-03-18 13:30:00,1002.85,1002.85,1001.82,1001.82,651.0,992.8108,992.8108,991.7911,991.7911,651.0
2024-03-18 13:40:00,1000.68,1000.68,1000.13,1000.14,200.0,990.6625,990.6625,990.118,990.1279,200.0
2024-03-18 13:50:00,1000.0,1000.48,999.08,999.58,1022.0,989.9893,990.4645,989.0785,989.5735,1022.0
2024-03-18 14:00:00,1000.82,1000.82,998.97,998.97,400.0,990.8011,990.8011,988.9696,988.9696,400.0
2024-03-18 14:10:00,999.57,1000.13,999.57,1000.13,204.0,989.5636,990.118,989.5636,990.118,204.0
2024-03-18 14:20:00,999.45,999.52,999.3,999.52,601.0,989.4448,989.5141,989.2963,989.5141,601.0
2024-03-18 14:30:00,1000.07,1000.09,1000.07,1000.09,525.0,990.0586,990.0784,990.0586,990.0784,525.0
2024-03-18 14:40:00,1000.54,1000.54,998.96,999.91,2428.0,990.5239,990.5239,988.9597,989.9002,2428.0
2024-03-18 14:50:00,1000.15,1000.4,1000.1,1000.11,1143.0,990.1378,990.3853,990.0883,990.0982,1143.0
2024-03-18 15:00:00,1000.04,1001.07,1000.03,1001.07,600.0,990.0289,991.0486,990.019,991.0486,600.0
2024-03-18 15:10:00,1000.07,1000.66,1000.07,1000.66,300.0,990.0586,990.6427,990.0586,990.6427,300.0
2024-03-18 15:20:00,1000.79,1000.79,997.98,997.99,2279.0,990.7714,990.7714,987.9896,987.9995,2279.0
2024-03-18 15:30:00,998.79,1000.11,997.12,997.12,1500.0,988.7914,990.0982,987.1382,987.1382,1500.0
2024-03-18 15:40:00,996.72,998.08,996.56,997.39,1005.0,986.7422,988.0886,986.5838,987.4055,1005.0
2024-03-18 15:50:00,996.83,997.03,993.83,993.92,8494.0,986.8511,987.0491,983.8811,983.9702,8494.0
2024-03-19 09:30:00,995.2,998.01,994.24,998.01,2017.0,985.2374,988.0193,984.287,988.0193,2017.0
2024-03-19 09:40:00,998.0,1002.39,998.0,1002.39,580.0,988.0094,992.3554,988.0094,992.3554,580.0
2024-03-19 09:50:00,1002.0,1002.01,1001.49,1001.49,402.0,991.9693,991.9792,991.4644,991.4644,402.0
2024-03-19 10:00:00,1002.57,1003.69,1002.21,1002.21,1117.0,992.5336,993.6424,992.1772,992.1772,1117.0
2024-03-19 10:10:00,1002.69,1004.6,1002.53,1004.6,900.0,992.6524,994.5433,992.494,994.5433,900.0
2024-03-19 10:20:00,1004.69,1004.69,1000.78,1000.78,1220.0,994.6324,994.6324,990.7615,990.7615,1220.0
2024-03-19 10:30:00,1002.72,1002.72,999.65,1001.16,1061.0,992.6821,992.6821,989.6428,991.1377,1061.0
2024-03-19 10:40:00,1002.83,1002.83,999.85,999.85,303.0,992.791,992.791,989.8408,989.8408,303.0
2024-03-19 10:50:00,999.83,999.83,999.83,999.83,100.0,989.821,989.821,989.821,989.821,100.0
2024-03-19 11:00:00,998.99,998.99,998.99,998.99,100.0,988.9894,988.9894,988.9894,988.9894,100.0
2024-03-19 11:10:00,998.39,998.39,998.24,998.24,200.0,988.3954,988.3954,988.2469,988.2469,200.0
2024-03-19 11:20:00,995.39,995.61,995.39,995.61,235.0,985.4255,985.6433,985.4255,985.6433,235.0
2024-03-19 11:30:00,996.25,996.6,995.7,996.34,972.0,986.2769,986.6234,985.7324,986.366,972.0
2024-03-19 11:40:00,996.8,996.98,994.83,994.83,1102.0,986.8214,986.9996,984.8711,984.8711,1102.0
2024-03-19 11:50:00,996.8,996.8,996.12,996.12,329.0,986.8214,986.8214,986.1482,986.1482,329.0
2024-03-19 12:00:00,995.94,996.45,995.89,996.45,400.0,985.97,986.4749,985.9205,986.4749,400.0
2024-03-19 12:10:00,995.77,995.97,995.76,995.97,200.0,985.8017,985.9997,985.7918,985.9997,200.0
2024-03-19 12:20:00,995.74,997.37,995.74,996.92,1807.0,985.772,987.3857,985.772,986.9402,1807.0
2024-03-19 12:30:00,997.73,1000.28,997.72,1000.28,1112.0,987.7421,990.2665,987.7322,990.2665,1112.0
2024-03-19 12:40:00,1000.32,1000.32,997.89,998.99,1850.0,990.3061,990.3061,987.9005,988.9894,1850.0
2024-03-19 12:50:00,997.72,998.5,997.02,997.02,800.0,987.7322,988.5043,987.0392,987.0392,800.0
2024-03-19 13:00:00,998.69,998.69,996.36,996.36,451.0,988.6924,988.6924,986.3858,986.3858,451.0
2024-03-19 13:10:00,996.5,998.13,996.5,998.13,1980.0,986.5244,988.138,986.5244,988.138,1980.0
2024-03-19 13:20:00,998.0,999.11,998.0,998.94,1013.0,988.0094,989.1082,988.0094,988.9399,1013.0
2024-03-19 13:30:00,998.59,998.59,997.56,998.07,1200.0,988.5934,988.5934,987.5738,988.0787,1200.0
2024-03-19 13:40:00,998.25,998.32,997.83,997.83,1011.0,988.2568,988.3261,987.8411,987.8411,1011.0
2024-03-19 13:50:00,998.15,998.17,997.64,997.92,1852.0,988.1578,988.1776,987.653,987.9302,1852.0
2024-03-19 14:00:00,997.93,998.58,997.92,998.37,1501.0,987.9401,988.5835,987.9302,988.3756,1501.0
2024-03-19 14:10:00,998.46,1001.01,998.35,1001.01,1124.0,988.4647,990.9892,988.3558,990.9892,1124.0
2024-03-19 14:20:00,1000.62,1001.68,1000.62,1001.68,400.0,990.6031,991.6525,990.6031,991.6525,400.0
2024-03-19 14:30:00,1001.68,1004.54,1001.68,1004.54,1509.0,991.6525,994.4839,991.6525,994.4839,1509.0
2024-03-19 14:40:00,1004.14,1004.14,1003.72,1003.73,200.0,994.0879,994.0879,993.6721,993.682,200.0
2024-03-19 14:50:00,1003.11,1003.12,1001.75,1002.19,1069.0,993.0682,993.0781,991.7218,992.1574,1069.0
2024-03-19 15:00:00,1002.08,1002.08,1000.5,1000.51,1409.0,992.0485,992.0485,990.4843,990.4942,1409.0
2024-03-19 15:10:00,1000.29,1000.29,999.02,999.02,353.0,990.2764,990.2764,989.0191,989.0191,353.0
2024-03-19 15:20:00,1000.44,1004.17,1000.44,1000.75,4670.0,990.4249,994.1176,990.4249,990.7318,4670.0
2024-03-19 15:30:00,1000.93,1001.75,1000.93,1001.75,593.0,990.91,991.7218,990.91,991.7218,593.0
2024-03-19 15:40:00,1001.18,1002.09,1001.08,1001.09,486.0,991.1575,992.0584,991.0585,991.0684,486.0
2024-03-19 15:50:00,1001.41,1002.55,1000.45,1001.19,4660.0,991.3852,992.5138,990.4348,991.1674,4660.0
2024-03-20 09:30:00,1004.5,1004.91,1003.06,1004.91,2036.0,994.4443,994.8502,993.0187,994.8502,2036.0
2024-03-20 09:40:00,1004.97,1004.97,1004.97,1004.97,125.0,994.9096,994.9096,994.9096,994.9096,125.0
2024-03-20 09:50:00,1004.97,1004.99,1004.28,1004.28,300.0,994.9096,994.9294,994.2265,994.2265,300.0
2024-03-20 10:00:00,1004.66,1004.66,1004.66,1004.66,100.0,994.6027,994.6027,994.6027,994.6027,100.0
2024-03-20 10:10:00,1004.15,1005.64,1003.84,1004.66,620.0,994.0978,995.5729,993.7909,994.6027,620.0
2024-03-20 10:20:00,1005.64,1007.13,1005.64,1006.17,512.0,995.5729,997.048,995.5729,996.0976,512.0
2024-03-20 10:30:00,1006.17,1006.17,1006.17,1006.17,0.0,996.0976,996.0976,996.0976,996.0976,0.0
2024-03-20 10:40:00,1002.53,1002.54,1002.53,1002.53,131.0,992.494,992.5039,992.494,992.494,131.0
2024-03-20 10:50:00,1003.86,1004.72,1003.6,1004.72,500.0,993.8107,994.6621,993.5533,994.6621,500.0
2024-03-20 11:00:00,1002.59,1002.59,1001.57,1001.74,600.0,992.5534,992.5534,991.5436,991.7119,600.0
2024-03-20 11:10:00,1004.08,1004.26,1002.5,1004.26,700.0,994.0285,994.2067,992.4643,994.2067,700.0
2024-03-20 11:20:00,1004.99,1005.27,1004.02,1004.02,540.0,994.9294,995.2066,993.9691,993.9691,540.0
2024-03-20 11:30:00,1003.18,1003.24,1003.18,1003.24,200.0,993.1375,993.1969,993.1375,993.1969,200.0
2024-03-20 11:40:00,1003.24,1003.24,1002.21,1002.21,410.0,993.1969,993.1969,992.1772,992.1772,410.0
2024-03-20 11:50:00,1003.0,1003.0,1002.14,1002.99,3100.0,992.9593,992.9593,992.1079,992.9494,3100.0
2024-03-20 12:00:00,1003.78,1003.78,1003.67,1003.67,200.0,993.7315,993.7315,993.6226,993.6226,200.0
2024-03-20 12:10:00,1003.73,1008.03,1003.73,1008.03,1700.0,993.682,997.9389,993.682,997.9389,1700.0
2024-03-20 12:20:00,1006.92,1006.92,1006.78,1006.78,200.0,996.8401,996.8401,996.7015,996.7015,200.0
2024-03-20 12:30:00,1006.78,1008.44,1006.18,1008.44,1400.0,996.7015,998.3448,996.1075,998.3448,1400.0
2024-03-20 12:40:00,1009.01,1009.01,1009.01,1009.01,100.0,998.9091,998.9091,998.9091,998.9091,100.0
2024-03-20 12:50:00,1008.09,1008.78,1007.61,1008.78,689.0,997.9983,998.6814,997.5231,998.6814,689.0
2024-03-20 13:00:00,1006.82,1007.56,1006.82,1007.56,200.0,996.7411,997.4736,996.7411,997.4736,200.0
2024-03-20 13:10:00,1006.61,1007.67,1006.61,1007.67,200.0,996.5332,997.5825,996.5332,997.5825,200.0
2024-03-20 13:20:00,1007.67,1007.67,1007.67,1007.67,0.0,997.5825,997.5825,997.5825,997.5825,0.0
2024-03-20 13:30:00,1007.08,1007.08,1005.33,1005.33,300.0,996.9985,996.9985,995.266,995.266,300.0
2024-03-20 13:40:00,1005.68,1008.18,1005.6,1007.33,5838.0,995.6125,998.0874,995.5333,997.246,5838.0
2024-03-20 13:50:00,1006.33,1007.7,1006.33,1006.37,565.0,996.256,997.6122,996.256,996.2956,565.0
2024-03-20 14:00:00,1008.58,1008.58,1007.82,1007.86,435.0,998.4834,998.4834,997.731,997.7706,435.0
2024-03-20 14:10:00,1007.86,1007.86,1007.86,1007.86,0.0,997.7706,997.7706,997.7706,997.7706,0.0
2024-03-20 14:20:00,1006.8,1006.8,1006.79,1006.8,100.0,996.7213,996.7213,996.7114,996.7213,100.0
2024-03-20 14:30:00,1006.5,1006.51,1002.11,1005.07,1000.0,996.4243,996.4342,992.0782,995.0086,1000.0
2024-03-20 14:40:00,1005.64,1006.73,1004.56,1006.73,540.0,995.5729,996.652,994.5037,996.652,540.0
2024-03-20 14:50:00,1005.46,1007.47,1005.46,1007.47,400.0,995.3947,997.3846,995.3947,997.3846,400.0
2024-03-20 15:00:00,1007.49,1011.77,1007.18,1011.77,821.0,997.4044,1001.6415,997.0975,1001.6415,821.0
2024-03-20 15:10:00,1011.92,1013.56,1010.96,1013.53,1801.0,1001.79,1003.4136,1000.8396,1003.3839,1801.0
2024-03-20 15:20:00,1013.18,1014.29,1012.98,1014.09,1089.0,1003.0374,1004.1363,1002.8394,1003.9383,1089.0
2024-03-20 15:30:00,1015.37,1016.2,1013.25,1014.38,6956.0,1005.2055,1006.0272,1003.1067,1004.2254,6956.0
2024-03-20 15:40:00,1014.08,1014.69,1011.09,1011.1,4351.0,1003.9284,1004.5323,1000.9683,1000.9782,4351.0
2024-03-20 15:50:00,1011.35,1016.66,1011.35,1016.66,12279.0,1001.2257,1006.4826,1001.2257,1006.4826,12279.0
2024-03-21 09:30:00,1019.07,1019.07,1016.71,1016.81,2855.0,1008.8684,1008.8684,1006.5321,1006.6311,2855.0
2024-03-21 09:40:00,1018.32,1021.08,1012.28,1013.13,3597.0,1008.1259,1010.8583,1002.1464,1002.9879,3597.0
2024-03-21 09:50:00,1016.91,1021.23,1016.91,1021.23,235.0,1006.73,1011.0068,1006.73,1011.0068,235.0
2024-03-21 10:00:00,1021.63,1021.63,1020.39,1021.0,2057.0,1011.4028,1011.4028,1010.1752,1010.7791,2057.0
2024-03-21 10:10:00,1022.69,1026.95,1022.69,1026.95,300.0,1012.4522,1016.6695,1012.4522,1016.6695,300.0
2024-03-21 10:20:00,1024.48,1026.45,1020.27,1022.28,6766.0,1014.2243,1016.1745,1010.0564,1012.0463,6766.0
2024-03-21 10:30:00,1021.94,1028.96,1021.94,1023.47,3561.0,1011.7097,1018.6594,1011.7097,1013.2244,3561.0
2024-03-21 10:40:00,1026.65,1031.18,1026.65,1028.59,650.0,1016.3725,1020.8572,1016.3725,1018.2931,650.0
2024-03-21 10:50:00,1027.43,1029.41,1027.39,1029.3,1013.0,1017.1447,1019.1049,1017.1051,1018.996,1013.0
2024-03-21 11:00:00,1029.63,1030.37,1027.98,1030.37,900.0,1019.3227,1020.0553,1017.6892,1020.0553,900.0
2024-03-21 11:10:00,1030.88,1032.26,1030.47,1030.96,1350.0,1020.5602,1021.9264,1020.1543,1020.6394,1350.0
2024-03-21 11:20:00,1030.95,1033.28,1030.94,1033.23,1155.0,1020.6295,1022.9362,1020.6196,1022.8867,1155.0
2024-03-21 11:30:00,1031.7,1034.18,1031.7,1032.77,1053.0,1021.372,1023.8272,1021.372,1022.4313,1053.0
2024-03-21 11:40:00,1031.45,1032.95,1031.45,1032.95,700.0,1021.1245,1022.6095,1021.1245,1022.6095,700.0
2024-03-21 11:50:00,1032.94,1033.89,1032.94,1033.89,1210.0,1022.5996,1023.5401,1022.5996,1023.5401,1210.0
2024-03-21 12:00:00,1032.88,1032.88,1032.03,1032.03,200.0,1022.5402,1022.5402,1021.6987,1021.6987,200.0
2024-03-21 12:10:00,1033.33,1033.33,1031.88,1031.88,1537.0,1022.9857,1022.9857,1021.5502,1021.5502,1537.0
2024-03-21 12:20:00,1031.71,1031.71,1031.46,1031.47,300.0,1021.3819,1021.3819,1021.1344,1021.1443,300.0
2024-03-21 12:30:00,1032.4,1032.57,1031.76,1031.77,300.0,1022.065,1022.2333,1021.4314,1021.4413,300.0
2024-03-21 12:40:00,1030.59,1030.59,1030.59,1030.59,100.0,1020.2731,1020.2731,1020.2731,1020.2731,100.0
2024-03-21 12:50:00,1031.23,1031.96,1031.17,1031.96,551.0,1020.9067,1021.6294,1020.8473,1021.6294,551.0
2024-03-21 13:00:00,1031.24,1031.81,1031.06,1031.81,411.0,1020.9166,1021.4809,1020.7384,1021.4809,411.0
2024-03-21 13:10:00,1031.12,1031.12,1029.9,1030.98,523.0,1020.7978,1020.7978,1019.59,1020.6592,523.0
2024-03-21 13:20:00,1030.41,1030.94,1028.73,1030.12,2553.0,1020.0949,1020.6196,1018.4317,1019.8078,2553.0
2024-03-21 13:30:00,1030.55,1032.54,1030.41,1031.78,3361.0,1020.2335,1022.2036,1020.0949,1021.4512,3361.0
2024-03-21 13:40:00,1031.73,1031.73,1030.0,1030.0,399.0,1021.4017,1021.4017,1019.689,1019.689,399.0
2024-03-21 13:50:00,1030.24,1030.25,1030.24,1030.25,200.0,1019.9266,1019.9365,1019.9266,1019.9365,200.0
2024-03-21 14:00:00,1029.73,1030.49,1029.04,1030.47,810.0,1019.4217,1020.1741,1018.7386,1020.1543,810.0
2024-03-21 14:10:00,1029.1,1031.52,1029.1,1031.52,1125.0,1018.798,1021.1938,1018.798,1021.1938,1125.0
2024-03-21 14:20:00,1032.34,1032.34,1031.73,1032.04,598.0,1022.0056,1022.0056,1021.4017,1021.7086,598.0
2024-03-21 14:30:00,1031.14,1031.36,1030.0,1030.0,746.0,1020.8176,1021.0354,1019.689,1019.689,746.0
2024-03-21 14:40:00,1029.38,1029.46,1029.37,1029.46,200.0,1019.0752,1019.1544,1019.0653,1019.1544,200.0
2024-03-21 14:50:00,1029.6,1030.33,1029.59,1029.88,505.0,1019.293,1020.0157,1019.2831,1019.5702,505.0
2024-03-21 15:00:00,1030.76,1030.76,1030.76,1030.76,100.0,1020.4414,1020.4414,1020.4414,1020.4414,100.0
2024-03-21 15:10:00,1030.95,1031.23,1030.95,1031.23,600.0,1020.6295,1020.9067,1020.6295,1020.9067,600.0
2024-03-21 15:20:00,1030.86,1031.51,1030.44,1031.51,2183.0,1020.5404,1021.1839,1020.1246,1021.1839,2183.0
2024-03-21 15:30:00,1031.54,1032.15,1030.23,1030.23,1185.0,1021.2136,1021.8175,1019.9167,1019.9167,1185.0
2024-03-21 15:40:00,1029.97,1030.31,1029.47,1029.89,1537.0,1019.6593,1019.9959,1019.1643,1019.5801,1537.0
2024-03-21 15:50:00,1029.88,1030.29,1027.85,1028.04,7870.0,1019.5702,1019.9761,1017.5605,1017.7486,7870.0
2024-03-22 09:30:00,1030.0,1030.0,1030.0,1030.0,1836.0,1019.689,1019.689,1019.689,1019.689,1836.0
2024-03-22 09:40:00,1025.3,1026.2,1024.26,1024.26,969.0,1015.0361,1015.9271,1014.0065,1014.0065,969.0
2024-03-22 09:50:00,1024.35,1025.01,1024.35,1024.4,544.0,1014.0956,1014.749,1014.0956,1014.1451,544.0
2024-03-22 10:00:00,1025.72,1025.72,1022.98,1024.92,570.0,1015.4519,1015.4519,1012.7393,1014.6599,570.0
2024-03-22 10:10:00,1024.15,1026.81,1024.15,1026.03,849.0,1013.8976,1016.5309,1013.8976,1015.7588,849.0
2024-03-22 10:20:00,1026.03,1026.03,1026.03,1026.03,115.0,1015.7588,1015.7588,1015.7588,1015.7588,115.0
2024-03-22 10:30:00,1027.84,1027.84,1027.84,1027.84,100.0,1017.5506,1017.5506,1017.5506,1017.5506,100.0
2024-03-22 10:40:00,1025.8,1026.13,1025.0,1025.0,400.0,1015.5311,1015.8578,1014.7391,1014.7391,400.0
2024-03-22 10:50:00,1023.71,1023.71,1023.38,1023.39,200.0,1013.462,1013.462,1013.1353,1013.1452,200.0
2024-03-22 11:00:00,1023.39,1023.39,1023.39,1023.39,0.0,1013.1452,1013.1452,1013.1452,1013.1452,0.0
2024-03-22 11:10:00,1023.98,1023.98,1020.78,1022.39,1000.0,1013.7293,1013.7293,1010.5613,1012.1552,1000.0
2024-03-22 11:20:00,1023.0,1023.98,1022.79,1022.79,500.0,1012.7591,1013.7293,1012.5512,1012.5512,500.0
2024-03-22 11:30:00,1023.96,1024.64,1023.94,1024.64,1112.0,1013.7095,1014.3827,1013.6897,1014.3827,1112.0
2024-03-22 11:40:00,1023.98,1023.98,1023.98,1023.98,101.0,1013.7293,1013.7293,1013.7293,1013.7293,101.0
2024-03-22 11:50:00,1024.65,1024.65,1023.49,1023.69,636.0,1014.3926,1014.3926,1013.2442,1013.4422,636.0
2024-03-22 12:00:00,1023.84,1024.59,1023.84,1023.9,606.0,1013.5907,1014.3332,1013.5907,1013.6501,606.0
2024-03-22 12:10:00,1023.97,1025.03,1023.97,1024.58,700.0,1013.7194,1014.7688,1013.7194,1014.3233,700.0
2024-03-22 12:20:00,1024.65,1025.18,1024.56,1024.61,1007.0,1014.3926,1014.9173,1014.3035,1014.353,1007.0
2024-03-22 12:30:00,1024.51,1024.51,1024.5,1024.51,100.0,1014.254,1014.254,1014.2441,1014.254,100.0
2024-03-22 12:40:00,1024.25,1024.29,1023.4,1023.4,400.0,1013.9966,1014.0362,1013.1551,1013.1551,400.0
2024-03-22 12:50:00,1024.15,1024.46,1024.15,1024.46,219.0,1013.8976,1014.2045,1013.8976,1014.2045,219.0
2024-03-22 13:00:00,1023.87,1023.87,1023.87,1023.87,100.0,1013.6204,1013.6204,1013.6204,1013.6204,100.0
2024-03-22 13:10:00,1024.8,1025.14,1024.8,1024.8,503.0,1014.5411,1014.8777,1014.5411,1014.5411,503.0
2024-03-22 13:20:00,1025.35,1025.72,1025.1,1025.69,439.0,1015.0856,1015.4519,1014.8381,1015.4222,439.0
2024-03-22 13:30:00,1025.55,1025.98,1025.54,1025.96,506.0,1015.2836,1015.7093,1015.2737,1015.6895,506.0
2024-03-22 13:40:00,1026.44,1026.44,1026.44,1026.44,200.0,1016.1646,1016.1646,1016.1646,1016.1646,200.0
2024-03-22 13:50:00,1027.56,1027.56,1027.56,1027.56,326.0,1017.2734,1017.2734,1017.2734,1017.2734,326.0
2024-03-22 14:00:00,1027.26,1027.26,1027.26,1027.26,100.0,1016.9764,1016.9764,1016.9764,1016.9764,100.0
2024-03-22 14:10:00,1027.08,1027.11,1027.05,1027.05,313.0,1016.7982,1016.8279,1016.7685,1016.7685,313.0
2024-03-22 14:20:00,1027.05,1027.24,1027.03,1027.24,415.0,1016.7685,1016.9566,1016.7487,1016.9566,415.0
2024-03-22 14:30:00,1026.97,1026.97,1026.53,1026.53,369.0,1016.6893,1016.6893,1016.2537,1016.2537,369.0
2024-03-22 14:40:00,1026.55,1026.55,1026.47,1026.48,206.0,1016.2735,1016.2735,1016.1943,1016.2042,206.0
2024-03-22 14:50:00,1026.15,1027.34,1026.15,1027.24,1141.0,1015.8776,1017.0556,1015.8776,1016.9566,1141.0
2024-03-22 15:00:00,1027.18,1027.64,1026.46,1026.46,787.0,1016.8972,1017.3526,1016.1844,1016.1844,787.0
2024-03-22 15:10:00,1026.08,1026.08,1024.89,1025.58,399.0,1015.8083,1015.8083,1014.6302,1015.3133,399.0
2024-03-22 15:20:00,1026.03,1026.03,1025.58,1025.59,556.0,1015.7588,1015.7588,1015.3133,1015.3232,556.0
2024-03-22 15:30:00,1025.33,1026.41,1025.32,1026.41,468.0,1015.0658,1016.1349,1015.0559,1016.1349,468.0
2024-03-22 15:40:00,1026.41,1027.01,1026.41,1027.01,929.0,1016.1349,1016.7289,1016.1349,1016.7289,929.0
2024-03-22 15:50:00,1027.21,1028.27,1025.84,1025.84,6459.0,1016.9269,1017.9763,1015.5707,1015.5707,6459.0
2024-03-25 09:30:00,1020.72,1021.61,1019.53,1020.81,3159.0,1010.5019,1011.383,1009.3238,1010.591,3159.0
2024-03-25 09:40:00,1020.52,1020.52,1020.52,1020.52,100.0,1010.3039,1010.3039,1010.3039,1010.3039,100.0
2024-03-25 09:50:00,1021.87,1021.87,1020.26,1020.26,411.0,1011.6404,1011.6404,1010.0465,1010.0465,411.0
2024-03-25 10:00:00,1017.05,1017.05,1016.34,1016.34,203.0,1006.8686,1006.8686,1006.1658,1006.1658,203.0
2024-03-25 10:10:00,1016.65,1017.1,1016.65,1017.0,618.0,1006.4727,1006.9181,1006.4727,1006.8191,618.0
2024-03-25 10:20:00,1016.6,1017.06,1015.0,1016.09,1710.0,1006.4232,1006.8785,1004.8392,1005.9183,1710.0
2024-03-25 10:30:00,1014.08,1014.72,1012.99,1014.44,1242.0,1003.9284,1004.562,1002.8493,1004.2848,1242.0
2024-03-25 10:40:00,1014.51,1014.51,1013.29,1013.29,300.0,1004.3541,1004.3541,1003.1463,1003.1463,300.0
2024-03-25 10:50:00,1012.41,1012.41,1012.41,1012.41,188.0,1002.2751,1002.2751,1002.2751,1002.2751,188.0
2024-03-25 11:00:00,1012.99,1013.23,1011.63,1012.4,2428.0,1002.8493,1003.0869,1001.5029,1002.2652,2428.0
2024-03-25 11:10:00,1012.92,1013.69,1011.2,1012.88,1912.0,1002.78,1003.5423,1001.0772,1002.7404,1912.0
2024-03-25 11:20:00,1011.68,1011.68,1008.5,1009.28,2016.0,1001.5524,1001.5524,998.4042,999.1764,2016.0
2024-03-25 11:30:00,1009.59,1009.59,1006.96,1009.12,3399.0,999.4833,999.4833,996.8797,999.018,3399.0
2024-03-25 11:40:00,1008.61,1010.46,1008.61,1010.46,300.0,998.5131,1000.3446,998.5131,1000.3446,300.0
2024-03-25 11:50:00,1008.56,1009.31,1008.56,1009.31,200.0,998.4636,999.2061,998.4636,999.2061,200.0
2024-03-25 12:00:00,1008.7,1009.96,1008.7,1009.1,900.0,998.6022,999.8496,998.6022,998.9982,900.0
2024-03-25 12:10:00,1009.98,1012.08,1009.98,1012.05,1623.0,999.8694,1001.9484,999.8694,1001.9187,1623.0
2024-03-25 12:20:00,1012.6,1012.6,1012.38,1012.38,500.0,1002.4632,1002.4632,1002.2454,1002.2454,500.0
2024-03-25 12:30:00,1013.13,1013.13,1011.49,1011.49,300.0,1002.9879,1002.9879,1001.3643,1001.3643,300.0
2024-03-25 12:40:00,1007.65,1007.65,1007.65,1007.65,167.0,997.5627,997.5627,997.5627,997.5627,167.0
2024-03-25 12:50:00,1008.23,1008.23,1007.5,1007.5,200.0,998.1369,998.1369,997.4142,997.4142,200.0
2024-03-25 13:00:00,1008.13,1008.13,1006.44,1006.81,716.0,998.0379,998.0379,996.3649,996.7312,716.0
2024-03-25 13:10:00,1006.3,1008.11,1006.26,1008.11,697.0,996.2263,998.0181,996.1867,998.0181,697.0
2024-03-25 13:20:00,1008.78,1009.85,1008.78,1009.85,827.0,998.6814,999.7407,998.6814,999.7407,827.0
2024-03-25 13:30:00,1009.7,1009.7,1008.92,1008.92,815.0,999.5922,999.5922,998.82,998.82,815.0
2024-03-25 13:40:00,1007.51,1008.9,1006.96,1008.9,729.0,997.4241,998.8002,996.8797,998.8002,729.0
2024-03-25 13:50:00,1008.9,1008.9,1008.9,1008.9,0.0,998.8002,998.8002,998.8002,998.8002,0.0
2024-03-25 14:00:00,1009.45,1009.45,1009.35,1009.35,200.0,999.3447,999.3447,999.2457,999.2457,200.0
2024-03-25 14:10:00,1008.33,1008.33,1008.33,1008.33,112.0,998.2359,998.2359,998.2359,998.2359,112.0
2024-03-25 14:20:00,1009.43,1011.26,1009.39,1011.26,2499.0,999.3249,1001.1366,999.2853,1001.1366,2499.0
2024-03-25 14:30:00,1011.8,1013.26,1011.8,1013.06,700.0,1001.6712,1003.1166,1001.6712,1002.9186,700.0
2024-03-25 14:40:00,1012.71,1013.01,1012.42,1012.76,900.0,1002.5721,1002.8691,1002.285,1002.6216,900.0
2024-03-25 14:50:00,1011.21,1012.0,1011.2,1011.6,658.0,1001.0871,1001.8692,1001.0772,1001.4732,658.0
2024-03-25 15:00:00,1011.16,1011.19,1011.15,1011.19,300.0,1001.0376,1001.0673,1001.0277,1001.0673,300.0
2024-03-25 15:10:00,1011.09,1011.64,1010.1,1010.12,1597.0,1000.9683,1001.5128,999.9882,1000.008,1597.0
2024-03-25 15:20:00,1009.66,1011.21,1008.92,1010.27,2300.0,999.5526,1001.0871,998.82,1000.1565,2300.0
2024-03-25 15:30:00,1010.27,1011.96,1010.27,1011.85,903.0,1000.1565,1001.8296,1000.1565,1001.7207,903.0
2024-03-25 15:40:00,1012.05,1012.05,1010.89,1011.0,1200.0,1001.9187,1001.9187,1000.7703,1000.8792,1200.0
2024-03-25 15:50:00,1011.77,1012.66,1007.31,1007.76,13516.0,1001.6415,1002.5226,997.2262,997.6716,13516.0
2024-03-26 09:30:00,1006.8,1008.98,1006.8,1008.98,1762.0,996.7213,998.8794,996.7213,998.8794,1762.0
2024-03-26 09:40:00,1008.98,1008.98,1008.98,1008.98,0.0,998.8794,998.8794,998.8794,998.8794,0.0
2024-03-26 09:50:00,1008.04,1008.04,1007.89,1007.89,211.0,997.9488,997.9488,997.8003,997.8003,211.0
2024-03-26 10:00:00,1006.66,1006.66,1006.66,1006.66,100.0,996.5827,996.5827,996.5827,996.5827,100.0
2024-03-26 10:10:00,1008.58,1010.49,1007.93,1010.49,400.0,998.4834,1000.3743,997.8399,1000.3743,400.0
2024-03-26 10:20:00,1010.49,1010.49,1010.49,1010.49,0.0,1000.3743,1000.3743,1000.3743,1000.3743,0.0
2024-03-26 10:30:00,1010.85,1010.85,1009.7,1009.94,400.0,1000.7307,1000.7307,999.5922,999.8298,400.0
2024-03-26 10:40:00,1010.18,1010.18,1010.17,1010.18,120.0,1000.0674,1000.0674,1000.0575,1000.0674,120.0
2024-03-26 10:50:00,1010.05,1010.06,1010.01,1010.06,300.0,999.9387,999.9486,999.8991,999.9486,300.0
2024-03-26 11:00:00,1011.74,1011.74,1011.34,1011.34,300.0,1001.6118,1001.6118,1001.2158,1001.2158,300.0
2024-03-26 11:10:00,1011.32,1011.97,1011.01,1011.97,500.0,1001.196,1001.8395,1000.8891,1001.8395,500.0
2024-03-26 11:20:00,1012.19,1013.51,1012.19,1012.24,1762.0,1002.0573,1003.3641,1002.0573,1002.1068,1762.0
2024-03-26 11:30:00,1012.18,1012.74,1012.17,1012.38,800.0,1002.0474,1002.6018,1002.0375,1002.2454,800.0
2024-03-26 11:40:00,1012.77,1013.18,1012.77,1013.18,200.0,1002.6315,1003.0374,1002.6315,1003.0374,200.0
2024-03-26 11:50:00,1013.18,1013.18,1013.18,1013.18,0.0,1003.0374,1003.0374,1003.0374,1003.0374,0.0
2024-03-26 12:00:00,1009.02,1009.02,1009.02,1009.02,100.0,998.919,998.919,998.919,998.919,100.0
2024-03-26 12:10:00,1008.79,1009.1,1007.8,1008.49,4342.0,998.6913,998.9982,997.7112,998.3943,4342.0
2024-03-26 12:20:00,1008.69,1009.79,1008.69,1009.79,200.0,998.5923,999.6813,998.5923,999.6813,200.0
2024-03-26 12:30:00,1009.52,1010.45,1009.51,1010.45,300.0,999.414,1000.3347,999.4041,1000.3347,300.0
2024-03-26 12:40:00,1011.38,1011.38,1011.38,1011.38,100.0,1001.2554,1001.2554,1001.2554,1001.2554,100.0
2024-03-26 12:50:00,1012.15,1012.15,1011.39,1011.39,300.0,1002.0177,1002.0177,1001.2653,1001.2653,300.0
2024-03-26 13:00:00,1011.39,1011.39,1011.39,1011.39,0.0,1001.2653,1001.2653,1001.2653,1001.2653,0.0
2024-03-26 13:10:00,1013.52,1014.33,1013.52,1014.33,319.0,1003.374,1004.1759,1003.374,1004.1759,319.0
2024-03-26 13:20:00,1013.62,1013.63,1013.62,1013.63,463.0,1003.473,1003.4829,1003.473,1003.4829,463.0
2024-03-26 13:30:00,1012.66,1012.66,1012.0,1012.0,300.0,1002.5226,1002.5226,1001.8692,1001.8692,300.0
2024-03-26 13:40:00,1012.0,1012.0,1012.0,1012.0,0.0,1001.8692,1001.8692,1001.8692,1001.8692,0.0
2024-03-26 13:50:00,1010.32,1010.32,1010.32,1010.32,100.0,1000.206,1000.206,1000.206,1000.206,100.0
2024-03-26 14:00:00,1010.86,1012.85,1010.58,1012.85,3376.0,1000.7406,1002.7107,1000.4634,1002.7107,3376.0
2024-03-26 14:10:00,1012.55,1012.55,1010.3,1010.3,3296.0,1002.4137,1002.4137,1000.1862,1000.1862,3296.0
2024-03-26 14:20:00,1012.31,1012.31,1012.12,1012.12,300.0,1002.1761,1002.1761,1001.988,1001.988,300.0
2024-03-26 14:30:00,1012.63,1012.77,1012.55,1012.77,301.0,1002.4929,1002.6315,1002.4137,1002.6315,301.0
2024-03-26 14:40:00,1012.6,1012.6,1012.56,1012.56,209.0,1002.4632,1002.4632,1002.4236,1002.4236,209.0
2024-03-26 14:50:00,1011.66,1013.46,1011.51,1013.46,1000.0,1001.5326,1003.3146,1001.3841,1003.3146,1000.0
2024-03-26 15:00:00,1013.14,1013.14,1012.47,1012.59,300.0,1002.9978,1002.9978,1002.3345,1002.4533,300.0
2024-03-26 15:10:00,1013.05,1013.48,1013.05,1013.39,468.0,1002.9087,1003.3344,1002.9087,1003.2453,468.0
2024-03-26 15:20:00,1013.4,1013.79,1012.58,1012.58,1361.0,1003.2552,1003.6413,1002.4434,1002.4434,1361.0
2024-03-26 15:30:00,1010.59,1011.34,1010.59,1011.34,200.0,1000.4733,1001.2158,1000.4733,1001.2158,200.0
2024-03-26 15:40:00,1011.93,1011.93,1009.32,1009.32,700.0,1001.7999,1001.7999,999.216,999.216,700.0
2024-03-26 15:50:00,1009.67,1009.67,1004.49,1004.95,8595.0,999.5625,999.5625,994.4344,994.8898,8595.0
2024-03-27 09:30:00,1010.74,1012.28,1010.74,1012.28,2311.0,1000.6218,1002.1464,1000.6218,1002.1464,2311.0
2024-03-27 09:40:00,1014.26,1014.33,1014.26,1014.33,300.0,1004.1066,1004.1759,1004.1066,1004.1759,300.0
2024-03-27 09:50:00,1012.6,1015.81,1012.6,1015.81,400.0,1002.4632,1005.6411,1002.4632,1005.6411,400.0
2024-03-27 10:00:00,1015.66,1015.66,1010.98,1010.98,560.0,1005.4926,1005.4926,1000.8594,1000.8594,560.0
2024-03-27 10:10:00,1010.08,1010.08,1009.16,1009.16,200.0,999.9684,999.9684,999.0576,999.0576,200.0
2024-03-27 10:20:00,1009.17,1009.9,1008.18,1009.43,4177.0,999.0675,999.7902,998.0874,999.3249,4177.0
2024-03-27 10:30:00,1009.43,1009.43,1009.43,1009.43,0.0,999.3249,999.3249,999.3249,999.3249,0.0
2024-03-27 10:40:00,1009.1,1009.48,1007.14,1009.43,3366.0,998.9982,999.3744,997.0579,999.3249,3366.0
2024-03-27 10:50:00,1009.3,1009.3,1009.3,1009.3,100.0,999.1962,999.1962,999.1962,999.1962,100.0
2024-03-27 11:00:00,1010.47,1012.0,1010.47,1012.0,200.0,1000.3545,1001.8692,1000.3545,1001.8692,200.0
2024-03-27 11:10:00,1013.69,1013.69,1012.5,1012.5,204.0,1003.5423,1003.5423,1002.3642,1002.3642,204.0
2024-03-27 11:20:00,1012.5,1012.5,1012.5,1012.5,0.0,1002.3642,1002.3642,1002.3642,1002.3642,0.0
2024-03-27 11:30:00,1011.62,1011.97,1011.61,1011.97,1000.0,1001.493,1001.8395,1001.4831,1001.8395,1000.0
2024-03-27 11:40:00,1012.31,1014.04,1012.3,1014.0,812.0,1002.1761,1003.8888,1002.1662,1003.8492,812.0
2024-03-27 11:50:00,1013.09,1013.09,1013.09,1013.09,100.0,1002.9483,1002.9483,1002.9483,1002.9483,100.0
2024-03-27 12:00:00,1012.44,1012.44,1012.11,1012.11,211.0,1002.3048,1002.3048,1001.9781,1001.9781,211.0
2024-03-27 12:10:00,1011.97,1012.25,1011.93,1012.13,2000.0,1001.8395,1002.1167,1001.7999,1001.9979,2000.0
2024-03-27 12:20:00,1012.66,1012.83,1012.66,1012.82,500.0,1002.5226,1002.6909,1002.5226,1002.681,500.0
2024-03-27 12:30:00,1012.19,1012.78,1012.17,1012.78,700.0,1002.0573,1002.6414,1002.0375,1002.6414,700.0
2024-03-27 12:40:00,1012.8,1013.56,1012.17,1012.38,1117.0,1002.6612,1003.4136,1002.0375,1002.2454,1117.0
2024-03-27 12:50:00,1012.45,1013.56,1012.45,1013.35,500.0,1002.3147,1003.4136,1002.3147,1003.2057,500.0
2024-03-27 13:00:00,1014.0,1014.18,1012.56,1012.57,400.0,1003.8492,1004.0274,1002.4236,1002.4335,400.0
2024-03-27 13:10:00,1012.48,1013.61,1011.47,1013.61,500.0,1002.3444,1003.4631,1001.3445,1003.4631,500.0
2024-03-27 13:20:00,1013.82,1014.05,1012.63,1012.64,400.0,1003.671,1003.8987,1002.4929,1002.5028,400.0
2024-03-27 13:30:00,1013.57,1013.61,1013.57,1013.61,200.0,1003.4235,1003.4631,1003.4235,1003.4631,200.0
2024-03-27 13:40:00,1013.41,1013.9,1013.41,1013.9,200.0,1003.2651,1003.7502,1003.2651,1003.7502,200.0
2024-03-27 13:50:00,1012.95,1013.99,1012.2,1013.89,800.0,1002.8097,1003.8393,1002.0672,1003.7403,800.0
2024-03-27 14:00:00,1013.54,1013.54,1013.54,1013.54,100.0,1003.3938,1003.3938,1003.3938,1003.3938,100.0
2024-03-27 14:10:00,1013.73,1016.0,1013.65,1015.67,920.0,1003.5819,1005.8292,1003.5027,1005.5025,920.0
2024-03-27 14:20:00,1016.42,1017.17,1015.78,1017.14,1706.0,1006.245,1006.9874,1005.6114,1006.9577,1706.0
2024-03-27 14:30:00,1017.09,1017.09,1014.42,1014.42,1106.0,1006.9082,1006.9082,1004.265,1004.265,1106.0
2024-03-27 14:40:00,1014.62,1014.62,1013.16,1013.16,2362.0,1004.463,1004.463,1003.0176,1003.0176,2362.0
2024-03-27 14:50:00,1013.36,1013.36,1012.52,1012.53,200.0,1003.2156,1003.2156,1002.384,1002.3939,200.0
2024-03-27 15:00:00,1012.96,1013.58,1012.53,1013.45,1303.0,1002.8196,1003.4334,1002.3939,1003.3047,1303.0
2024-03-27 15:10:00,1012.44,1012.58,1011.75,1012.53,800.0,1002.3048,1002.4434,1001.6217,1002.3939,800.0
2024-03-27 15:20:00,1012.53,1014.38,1012.53,1014.38,980.0,1002.3939,1004.2254,1002.3939,1004.2254,980.0
2024-03-27 15:30:00,1014.82,1016.17,1014.82,1016.17,428.0,1004.661,1005.9975,1004.661,1005.9975,428.0
2024-03-27 15:40:00,1016.21,1018.04,1016.2,1016.33,4382.0,1006.0371,1007.8487,1006.0272,1006.1559,4382.0
2024-03-27 15:50:00,1016.98,1021.22,1016.54,1020.17,8416.0,1006.7993,1010.9969,1006.3638,1009.9574,8416.0
2024-03-28 09:30:00,1019.33,1019.33,1016.19,1016.54,1831.0,1009.1258,1009.1258,1006.0173,1006.3638,1831.0
2024-03-28 09:40:00,1018.34,1021.58,1017.99,1021.34,1963.0,1008.1457,1011.3533,1007.7992,1011.1157,1963.0
2024-03-28 09:50:00,1019.47,1021.36,1017.78,1021.36,2000.0,1009.2644,1011.1355,1007.5913,1011.1355,2000.0
2024-03-28 10:00:00,1022.81,1024.63,1021.74,1022.54,1121.0,1012.571,1014.3728,1011.5117,1012.3037,1121.0
2024-03-28 10:10:00,1020.65,1020.75,1019.04,1020.75,300.0,1010.4326,1010.5316,1008.8387,1010.5316,300.0
2024-03-28 10:20:00,1022.08,1026.48,1020.37,1020.37,4398.0,1011.8483,1016.2042,1010.1554,1010.1554,4398.0
2024-03-28 10:30:00,1020.33,1021.06,1018.92,1018.92,941.0,1010.1158,1010.8385,1008.7199,1008.7199,941.0
2024-03-28 10:40:00,1019.71,1020.55,1019.2,1020.55,800.0,1009.502,1010.3336,1008.9971,1010.3336,800.0
2024-03-28 10:50:00,1020.07,1020.07,1018.23,1018.48,800.0,1009.8584,1009.8584,1008.0368,1008.2843,800.0
2024-03-28 11:00:00,1018.19,1019.36,1016.88,1016.88,400.0,1007.9972,1009.1555,1006.7003,1006.7003,400.0
2024-03-28 11:10:00,1019.3,1020.43,1019.28,1019.28,500.0,1009.0961,1010.2148,1009.0763,1009.0763,500.0
2024-03-28 11:20:00,1018.92,1018.92,1018.91,1018.92,100.0,1008.7199,1008.7199,1008.71,1008.7199,100.0
2024-03-28 11:30:00,1019.66,1022.0,1018.77,1021.75,2311.0,1009.4525,1011.7691,1008.5714,1011.5216,2311.0
2024-03-28 11:40:00,1022.49,1022.5,1022.49,1022.49,200.0,1012.2542,1012.2641,1012.2542,1012.2542,200.0
2024-03-28 11:50:00,1023.96,1023.96,1019.73,1019.73,1020.0,1013.7095,1013.7095,1009.5218,1009.5218,1020.0
2024-03-28 12:00:00,1019.97,1019.97,1017.26,1017.26,1371.0,1009.7594,1009.7594,1007.0765,1007.0765,1371.0
2024-03-28 12:10:00,1016.52,1017.2,1015.8,1015.8,2058.0,1006.344,1007.0171,1005.6312,1005.6312,2058.0
2024-03-28 12:20:00,1016.98,1016.98,1016.98,1016.98,100.0,1006.7993,1006.7993,1006.7993,1006.7993,100.0
2024-03-28 12:30:00,1017.91,1017.91,1015.98,1016.0,850.0,1007.72,1007.72,1005.8094,1005.8292,850.0
2024-03-28 12:40:00,1016.12,1017.11,1015.37,1017.11,1000.0,1005.948,1006.928,1005.2055,1006.928,1000.0
2024-03-28 12:50:00,1018.0,1018.0,1016.29,1016.29,507.0,1007.8091,1007.8091,1006.1163,1006.1163,507.0
2024-03-28 13:00:00,1016.91,1017.0,1016.91,1017.0,300.0,1006.73,1006.8191,1006.73,1006.8191,300.0
2024-03-28 13:10:00,1017.67,1017.67,1015.64,1015.64,600.0,1007.4824,1007.4824,1005.4728,1005.4728,600.0
2024-03-28 13:20:00,1016.92,1016.92,1016.53,1016.54,576.0,1006.7399,1006.7399,1006.3539,1006.3638,576.0
2024-03-28 13:30:00,1015.83,1015.83,1015.73,1015.76,300.0,1005.6609,1005.6609,1005.5619,1005.5916,300.0
2024-03-28 13:40:00,1015.76,1015.76,1015.76,1015.76,0.0,1005.5916,1005.5916,1005.5916,1005.5916,0.0
2024-03-28 13:50:00,1015.76,1015.76,1015.76,1015.76,0.0,1005.5916,1005.5916,1005.5916,1005.5916,0.0
2024-03-28 14:00:00,1016.63,1016.63,1016.63,1016.63,200.0,1006.4529,1006.4529,1006.4529,1006.4529,200.0
2024-03-28 14:10:00,1015.69,1015.69,1015.69,1015.69,100.0,1005.5223,1005.5223,1005.5223,1005.5223,100.0
2024-03-28 14:20:00,1016.39,1017.03,1016.37,1017.03,521.0,1006.2153,1006.8488,1006.1955,1006.8488,521.0
2024-03-28 14:30:00,1016.5,1017.72,1016.49,1017.72,727.0,1006.3242,1007.5319,1006.3143,1007.5319,727.0
2024-03-28 14:40:00,1016.69,1017.04,1016.69,1017.04,200.0,1006.5123,1006.8587,1006.5123,1006.8587,200.0
2024-03-28 14:50:00,1017.01,1017.55,1017.01,1017.55,200.0,1006.829,1007.3636,1006.829,1007.3636,200.0
2024-03-28 15:00:00,1018.52,1018.52,1017.65,1018.18,400.0,1008.3239,1008.3239,1007.4626,1007.9873,400.0
2024-03-28 15:10:00,1018.19,1019.45,1018.18,1019.45,200.0,1007.9972,1009.2446,1007.9873,1009.2446,200.0
2024-03-28 15:20:00,1019.24,1019.78,1018.92,1019.78,1081.0,1009.0367,1009.5713,1008.7199,1009.5713,1081.0
2024-03-28 15:30:00,1020.03,1020.03,1020.03,1020.03,100.0,1009.8188,1009.8188,1009.8188,1009.8188,100.0
2024-03-28 15:40:00,1019.72,1019.72,1017.35,1017.35,932.0,1009.5119,1009.5119,1007.1656,1007.1656,932.0
2024-03-28 15:50:00,1017.94,1017.94,1015.5,1015.5,7537.0,1007.7497,1007.7497,1005.3342,1005.3342,7537.0
2024-04-01 09:30:00,1015.76,1015.76,1011.08,1011.09,1352.0,1005.5916,1005.5916,1000.9584,1000.9683,1352.0
2024-04-01 09:40:00,1010.16,1010.98,1009.44,1009.44,900.0,1000.0476,1000.8594,999.3348,999.3348,900.0
2024-04-01 09:50:00,1009.56,1012.98,1008.0,1012.57,1974.0,999.4536,1002.8394,997.9092,1002.4335,1974.0
2024-04-01 10:00:00,1012.98,1015.62,1012.98,1015.62,1175.0,1002.8394,1005.453,1002.8394,1005.453,1175.0
2024-04-01 10:10:00,1014.96,1016.45,1014.95,1016.45,518.0,1004.7996,1006.2747,1004.7897,1006.2747,518.0
2024-04-01 10:20:00,1017.52,1017.62,1017.47,1017.54,600.0,1007.3339,1007.4329,1007.2844,1007.3537,600.0
2024-04-01 10:30:00,1016.83,1016.83,1015.57,1015.57,633.0,1006.6509,1006.6509,1005.4035,1005.4035,633.0
2024-04-01 10:40:00,1015.5,1015.81,1014.94,1014.94,416.0,1005.3342,1005.6411,1004.7798,1004.7798,416.0
2024-04-01 10:50:00,1014.27,1014.93,1013.78,1013.83,910.0,1004.1165,1004.7699,1003.6314,1003.6809,910.0
2024-04-01 11:00:00,1013.37,1013.37,1012.46,1012.46,307.0,1003.2255,1003.2255,1002.3246,1002.3246,307.0
2024-04-01 11:10:00,1012.4,1012.54,1011.5,1012.54,600.0,1002.2652,1002.4038,1001.3742,1002.4038,600.0
2024-04-01 11:20:00,1010.86,1013.16,1010.85,1012.61,811.0,1000.7406,1003.0176,1000.7307,1002.4731,811.0
2024-04-01 11:30:00,1013.1,1013.5,1012.26,1012.53,1506.0,1002.9582,1003.3542,1002.1266,1002.3939,1506.0
2024-04-01 11:40:00,1012.53,1012.53,1012.53,1012.53,0.0,1002.3939,1002.3939,1002.3939,1002.3939,0.0
2024-04-01 11:50:00,1011.8,1012.76,1011.19,1011.21,1149.0,1001.6712,1002.6216,1001.0673,1001.0871,1149.0
2024-04-01 12:00:00,1010.24,1011.69,1010.24,1011.66,700.0,1000.1268,1001.5623,1000.1268,1001.5326,700.0
2024-04-01 12:10:00,1010.91,1010.91,1010.9,1010.91,200.0,1000.7901,1000.7901,1000.7802,1000.7901,200.0
2024-04-01 12:20:00,1010.89,1011.87,1010.89,1011.87,518.0,1000.7703,1001.7405,1000.7703,1001.7405,518.0
2024-04-01 12:30:00,1011.87,1011.87,1011.87,1011.87,0.0,1001.7405,1001.7405,1001.7405,1001.7405,0.0
2024-04-01 12:40:00,1010.19,1010.19,1010.19,1010.19,134.0,1000.0773,1000.0773,1000.0773,1000.0773,134.0
2024-04-01 12:50:00,1009.95,1009.95,1009.95,1009.95,300.0,999.8397,999.8397,999.8397,999.8397,300.0
2024-04-01 13:00:00,1008.78,1008.78,1007.54,1008.52,1228.0,998.6814,998.6814,997.4538,998.424,1228.0
2024-04-01 13:10:00,1009.37,1010.8,1009.37,1009.78,999.0,999.2655,1000.6812,999.2655,999.6714,999.0
2024-04-01 13:20:00,1010.5,1011.11,1009.87,1009.87,655.0,1000.3842,1000.9881,999.7605,999.7605,655.0
2024-04-01 13:30:00,1009.87,1009.87,1009.87,1009.87,0.0,999.7605,999.7605,999.7605,999.7605,0.0
2024-04-01 13:40:00,1010.66,1012.06,1010.65,1010.8,1100.0,1000.5426,1001.9286,1000.5327,1000.6812,1100.0
2024-04-01 13:50:00,1010.7,1010.7,1010.69,1010.7,100.0,1000.5822,1000.5822,1000.5723,1000.5822,100.0
2024-04-01 14:00:00,1010.57,1010.95,1010.57,1010.95,300.0,1000.4535,1000.8297,1000.4535,1000.8297,300.0
2024-04-01 14:10:00,1011.56,1011.72,1011.56,1011.72,330.0,1001.4336,1001.592,1001.4336,1001.592,330.0
2024-04-01 14:20:00,1011.72,1011.72,1011.72,1011.72,0.0,1001.592,1001.592,1001.592,1001.592,0.0
2024-04-01 14:30:00,1009.9,1009.9,1009.58,1009.58,200.0,999.7902,999.7902,999.4734,999.4734,200.0
2024-04-01 14:40:00,1009.58,1009.58,1009.58,1009.58,0.0,999.4734,999.4734,999.4734,999.4734,0.0
2024-04-01 14:50:00,1010.02,1010.46,1009.5,1009.5,637.0,999.909,1000.3446,999.3942,999.3942,637.0
2024-04-01 15:00:00,1009.81,1011.03,1009.81,1010.89,1055.0,999.7011,1000.9089,999.7011,1000.7703,1055.0
2024-04-01 15:10:00,1012.27,1012.45,1012.27,1012.35,305.0,1002.1365,1002.3147,1002.1365,1002.2157,305.0
2024-04-01 15:20:00,1012.09,1012.3,1012.09,1012.3,300.0,1001.9583,1002.1662,1001.9583,1002.1662,300.0
2024-04-01 15:30:00,1011.97,1012.68,1010.84,1010.94,3773.0,1001.8395,1002.5424,1000.7208,1000.8198,3773.0
2024-04-01 15:40:00,1010.81,1011.46,1010.81,1010.82,684.0,1000.6911,1001.3346,1000.6911,1000.701,684.0
2024-04-01 15:50:00,1011.38,1011.38,1008.82,1008.83,4711.0,1001.2554,1001.2554,998.721,998.7309,4711.0
2024-04-02 09:30:00,1010.09,1010.36,1007.79,1007.8,2287.0,999.9783,1000.2456,997.7013,997.7112,2287.0
2024-04-02 09:40:00,1006.49,1006.49,1003.7,1006.4,800.0,996.4144,996.4144,993.6523,996.3253,800.0
2024-04-02 09:50:00,1006.3,1006.3,1003.33,1003.33,800.0,996.2263,996.2263,993.286,993.286,800.0
2024-04-02 10:00:00,1003.4,1005.05,1003.24,1003.25,1217.0,993.3553,994.9888,993.1969,993.2068,1217.0
2024-04-02 10:10:00,1002.5,1003.51,1002.5,1003.48,700.0,992.4643,993.4642,992.4643,993.4345,700.0
2024-04-02 10:20:00,1004.22,1005.3,1004.01,1004.39,1134.0,994.1671,995.2363,993.9592,994.3354,1134.0
2024-04-02 10:30:00,1003.83,1006.42,1003.14,1006.42,700.0,993.781,996.3451,993.0979,996.3451,700.0
2024-04-02 10:40:00,1005.02,1006.8,1004.12,1005.13,1644.0,994.9591,996.7213,994.0681,995.068,1644.0
2024-04-02 10:50:00,1005.71,1005.71,1003.94,1004.28,600.0,995.6422,995.6422,993.8899,994.2265,600.0
2024-04-02 11:00:00,1004.1,1004.91,1001.25,1003.85,5004.0,994.0483,994.8502,991.2268,993.8008,5004.0
2024-04-02 11:10:00,1004.24,1006.49,1004.24,1005.23,1700.0,994.1869,996.4144,994.1869,995.167,1700.0
2024-04-02 11:20:00,1005.24,1005.25,1004.09,1004.16,688.0,995.1769,995.1868,994.0384,994.1077,688.0
2024-04-02 11:30:00,1003.24,1004.3,1001.91,1001.91,1400.0,993.1969,994.2463,991.8802,991.8802,1400.0
2024-04-02 11:40:00,1001.91,1001.92,1001.61,1001.61,300.0,991.8802,991.8901,991.5832,991.5832,300.0
2024-04-02 11:50:00,1001.41,1002.12,1001.2,1001.88,1150.0,991.3852,992.0881,991.1773,991.8505,1150.0
2024-04-02 12:00:00,1000.96,1001.1,1000.22,1000.22,300.0,990.9397,991.0783,990.2071,990.2071,300.0
2024-04-02 12:10:00,999.4,1000.9,998.94,1000.66,3114.0,989.3953,990.8803,988.9399,990.6427,3114.0
2024-04-02 12:20:00,1001.39,1003.1,1001.39,1003.1,619.0,991.3654,993.0583,991.3654,993.0583,619.0
2024-04-02 12:30:00,1001.19,1001.57,1000.11,1001.57,1127.0,991.1674,991.5436,990.0982,991.5436,1127.0
2024-04-02 12:40:00,1000.29,1001.08,1000.28,1001.08,300.0,990.2764,991.0585,990.2665,991.0585,300.0
2024-04-02 12:50:00,1000.36,1001.9,1000.19,1000.8,4965.0,990.3457,991.8703,990.1774,990.7813,4965.0
2024-04-02 13:00:00,1000.8,1000.8,1000.8,1000.8,0.0,990.7813,990.7813,990.7813,990.7813,0.0
2024-04-02 13:10:00,998.97,998.97,998.0,998.11,435.0,988.9696,988.9696,988.0094,988.1183,435.0
2024-04-02 13:20:00,997.65,998.68,997.65,998.08,300.0,987.6629,988.6825,987.6629,988.0886,300.0
2024-04-02 13:30:00,998.25,998.95,997.6,997.99,1400.0,988.2568,988.9498,987.6134,987.9995,1400.0
2024-04-02 13:40:00,997.95,997.95,996.36,997.5,1931.0,987.9599,987.9599,986.3858,987.5144,1931.0
2024-04-02 13:50:00,997.41,998.66,997.41,998.66,679.0,987.4253,988.6627,987.4253,988.6627,679.0
2024-04-02 14:00:00,998.13,998.13,998.12,998.13,100.0,988.138,988.138,988.1282,988.138,100.0
2024-04-02 14:10:00,998.62,998.92,998.02,998.92,400.0,988.6231,988.9201,988.0292,988.9201,400.0
2024-04-02 14:20:00,999.88,999.88,998.49,999.12,600.0,989.8705,989.8705,988.4944,989.1181,600.0
2024-04-02 14:30:00,999.38,999.92,999.27,999.92,413.0,989.3755,989.9101,989.2666,989.9101,413.0
2024-04-02 14:40:00,999.43,999.43,998.07,999.35,504.0,989.425,989.425,988.0787,989.3458,504.0
2024-04-02 14:50:00,998.89,999.24,998.2,998.63,1315.0,988.8904,989.2369,988.2073,988.633,1315.0
2024-04-02 15:00:00,998.45,998.81,998.25,998.81,744.0,988.4548,988.8112,988.2568,988.8112,744.0
2024-04-02 15:10:00,999.36,999.4,998.67,999.4,500.0,989.3557,989.3953,988.6726,989.3953,500.0
2024-04-02 15:20:00,999.85,1001.03,999.85,1000.25,4849.0,989.8408,991.009,989.8408,990.2368,4849.0
2024-04-02 15:30:00,1000.61,1000.73,1000.0,1000.3,3529.0,990.5932,990.712,989.9893,990.2863,3529.0
2024-04-02 15:40:00,999.97,1001.89,999.89,1001.49,1734.0,989.9596,991.8604,989.8804,991.4644,1734.0
2024-04-02 15:50:00,1001.12,1001.71,999.22,999.24,9397.0,991.0981,991.6822,989.2171,989.2369,9397.0
2024-04-03 09:30:00,998.03,1002.73,998.03,1002.25,1644.0,988.0391,992.692,988.0391,992.2168,1644.0
2024-04-03 09:40:00,1002.55,1002.56,1002.55,1002.56,200.0,992.5138,992.5237,992.5138,992.5237,200.0
2024-04-03 09:50:00,1000.18,1000.18,999.65,999.65,442.0,990.1675,990.1675,989.6428,989.6428,442.0
2024-04-03 10:00:00,1003.15,1005.47,1002.13,1003.0,1410.0,993.1078,995.4046,992.098,992.9593,1410.0
2024-04-03 10:10:00,1003.87,1008.58,1003.87,1008.58,879.0,993.8206,998.4834,993.8206,998.4834,879.0
2024-04-03 10:20:00,1007.99,1009.04,1006.48,1008.81,555.0,997.8993,998.9388,996.4045,998.7111,555.0
2024-04-03 10:30:00,1006.99,1007.9,1006.98,1007.84,400.0,996.9094,997.8102,996.8995,997.7508,400.0
2024-04-03 10:40:00,1007.48,1007.48,1006.49,1007.05,900.0,997.3945,997.3945,996.4144,996.9688,900.0
2024-04-03 10:50:00,1007.74,1007.74,1007.62,1007.63,200.0,997.6518,997.6518,997.533,997.5429,200.0
2024-04-03 11:00:00,1008.04,1009.16,1008.04,1009.16,343.0,997.9488,999.0576,997.9488,999.0576,343.0
2024-04-03 11:10:00,1010.12,1010.91,1010.12,1010.84,607.0,1000.008,1000.7901,1000.008,1000.7208,607.0
2024-04-03 11:20:00,1010.98,1010.98,1010.93,1010.93,200.0,1000.8594,1000.8594,1000.8099,1000.8099,200.0
2024-04-03 11:30:00,1010.83,1010.99,1010.69,1010.99,500.0,1000.7109,1000.8693,1000.5723,1000.8693,500.0
2024-04-03 11:40:00,1010.97,1011.49,1010.26,1011.49,603.0,1000.8495,1001.3643,1000.1466,1001.3643,603.0
2024-04-03 11:50:00,1010.27,1010.76,1010.2,1010.2,1222.0,1000.1565,1000.6416,1000.0872,1000.0872,1222.0
2024-04-03 12:00:00,1007.41,1007.41,1007.41,1007.41,300.0,997.3252,997.3252,997.3252,997.3252,300.0
2024-04-03 12:10:00,1007.41,1009.67,1007.36,1008.24,1500.0,997.3252,999.5625,997.2757,998.1468,1500.0
2024-04-03 12:20:00,1010.02,1010.02,1009.81,1009.81,200.0,999.909,999.909,999.7011,999.7011,200.0
2024-04-03 12:30:00,1010.24,1010.24,1007.41,1008.46,1327.0,1000.1268,1000.1268,997.3252,998.3646,1327.0
2024-04-03 12:40:00,1008.7,1012.41,1008.7,1010.42,1264.0,998.6022,1002.2751,998.6022,1000.305,1264.0
2024-04-03 12:50:00,1010.24,1010.93,1008.62,1010.93,934.0,1000.1268,1000.8099,998.523,1000.8099,934.0
2024-04-03 13:00:00,1009.42,1009.42,1008.09,1009.1,800.0,999.315,999.315,997.9983,998.9982,800.0
2024-04-03 13:10:00,1007.41,1007.41,1007.41,1007.41,100.0,997.3252,997.3252,997.3252,997.3252,100.0
2024-04-03 13:20:00,1008.65,1009.63,1008.0,1008.0,650.0,998.5527,999.5229,997.9092,997.9092,650.0
2024-04-03 13:30:00,1008.27,1009.36,1008.06,1008.07,747.0,998.1765,999.2556,997.9686,997.9785,747.0
2024-04-03 13:40:00,1008.75,1008.75,1008.75,1008.75,133.0,998.6517,998.6517,998.6517,998.6517,133.0
2024-04-03 13:50:00,1008.79,1008.79,1008.61,1008.61,200.0,998.6913,998.6913,998.5131,998.5131,200.0
2024-04-03 14:00:00,1008.99,1009.75,1008.01,1009.75,1357.0,998.8893,999.6417,997.9191,999.6417,1357.0
2024-04-03 14:10:00,1010.22,1010.22,1006.64,1006.94,2090.0,1000.107,1000.107,996.5629,996.8599,2090.0
2024-04-03 14:20:00,1007.15,1007.21,1006.98,1007.21,643.0,997.0678,997.1272,996.8995,997.1272,643.0
2024-04-03 14:30:00,1007.91,1007.91,1007.9,1007.91,639.0,997.8201,997.8201,997.8102,997.8201,639.0
2024-04-03 14:40:00,1008.15,1008.82,1008.15,1008.63,540.0,998.0577,998.721,998.0577,998.5329,540.0
2024-04-03 14:50:00,1008.98,1008.98,1008.28,1008.38,1000.0,998.8794,998.8794,998.1864,998.2854,1000.0
2024-04-03 15:00:00,1008.13,1008.59,1008.13,1008.47,400.0,998.0379,998.4933,998.0379,998.3745,400.0
2024-04-03 15:10:00,1008.14,1008.14,1005.07,1006.68,1200.0,998.0478,998.0478,995.0086,996.6025,1200.0
2024-04-03 15:20:00,1006.04,1006.04,1005.24,1005.29,525.0,995.9689,995.9689,995.1769,995.2264,525.0
2024-04-03 15:30:00,1006.0,1006.91,1006.0,1006.6,1376.0,995.9293,996.8302,995.9293,996.5233,1376.0
2024-04-03 15:40:00,1006.87,1008.49,1006.87,1007.58,1844.0,996.7906,998.3943,996.7906,997.4934,1844.0
2024-04-03 15:50:00,1007.44,1008.38,1004.1,1006.7,12957.0,997.3549,998.2854,994.0483,996.6223,12957.0
2024-04-04 09:30:00,1012.49,1012.49,1008.12,1009.41,2962.0,1002.3543,1002.3543,998.028,999.3051,2962.0
2024-04-04 09:40:00,1009.41,1009.41,1009.41,1009.41,0.0,999.3051,999.3051,999.3051,999.3051,0.0
2024-04-04 09:50:00,1011.12,1011.82,1009.88,1011.35,1100.0,1000.998,1001.691,999.7704,1001.2257,1100.0
2024-04-04 10:00:00,1010.45,1011.55,1009.81,1009.95,1200.0,1000.3347,1001.4237,999.7011,999.8397,1200.0
2024-04-04 10:10:00,1009.95,1011.36,1009.94,1010.69,459.0,999.8397,1001.2356,999.8298,1000.5723,459.0
2024-04-04 10:20:00,1012.48,1013.62,1011.78,1012.91,614.0,1002.3444,1003.473,1001.6514,1002.7701,614.0
2024-04-04 10:30:00,1012.42,1012.42,1012.08,1012.09,300.0,1002.285,1002.285,1001.9484,1001.9583,300.0
2024-04-04 10:40:00,1013.47,1014.4,1012.77,1013.54,1138.0,1003.3245,1004.2452,1002.6315,1003.3938,1138.0
2024-04-04 10:50:00,1013.28,1016.36,1013.28,1015.68,1117.0,1003.1364,1006.1856,1003.1364,1005.5124,1117.0
2024-04-04 11:00:00,1015.78,1015.78,1013.79,1013.79,461.0,1005.6114,1005.6114,1003.6413,1003.6413,461.0
2024-04-04 11:10:00,1013.79,1013.79,1013.79,1013.79,0.0,1003.6413,1003.6413,1003.6413,1003.6413,0.0
2024-04-04 11:20:00,1013.94,1013.97,1013.7,1013.97,462.0,1003.7898,1003.8195,1003.5522,1003.8195,462.0
2024-04-04 11:30:00,1013.84,1013.84,1012.15,1012.61,889.0,1003.6908,1003.6908,1002.0177,1002.4731,889.0
2024-04-04 11:40:00,1012.82,1013.39,1012.57,1012.58,664.0,1002.681,1003.2453,1002.4335,1002.4434,664.0
2024-04-04 11:50:00,1013.38,1014.09,1012.56,1012.8,750.0,1003.2354,1003.9383,1002.4236,1002.6612,750.0
2024-04-04 12:00:00,1012.64,1014.35,1012.64,1013.85,1068.0,1002.5028,1004.1957,1002.5028,1003.7007,1068.0
2024-04-04 12:10:00,1014.1,1014.17,1014.1,1014.16,401.0,1003.9482,1004.0175,1003.9482,1004.0076,401.0
2024-04-04 12:20:00,1014.19,1014.19,1014.16,1014.16,252.0,1004.0373,1004.0373,1004.0076,1004.0076,252.0
2024-04-04 12:30:00,1013.7,1014.81,1013.7,1014.81,200.0,1003.5522,1004.6511,1003.5522,1004.6511,200.0
2024-04-04 12:40:00,1013.66,1013.66,1013.66,1013.66,100.0,1003.5126,1003.5126,1003.5126,1003.5126,100.0
2024-04-04 12:50:00,1014.44,1015.67,1014.44,1014.5,500.0,1004.2848,1005.5025,1004.2848,1004.3442,500.0
2024-04-04 13:00:00,1014.9,1015.87,1014.65,1014.78,1100.0,1004.7402,1005.7005,1004.4927,1004.6214,1100.0
2024-04-04 13:10:00,1014.41,1015.57,1013.9,1015.19,852.0,1004.2551,1005.4035,1003.7502,1005.0273,852.0
2024-04-04 13:20:00,1014.39,1015.19,1014.3,1015.19,878.0,1004.2353,1005.0273,1004.1462,1005.0273,878.0
2024-04-04 13:30:00,1015.2,1015.2,1014.85,1014.85,306.0,1005.0372,1005.0372,1004.6907,1004.6907,306.0
2024-04-04 13:40:00,1013.44,1014.2,1013.44,1014.2,400.0,1003.2948,1004.0472,1003.2948,1004.0472,400.0
2024-04-04 13:50:00,1012.83,1013.07,1011.8,1011.8,312.0,1002.6909,1002.9285,1001.6712,1001.6712,312.0
2024-04-04 14:00:00,1011.8,1011.8,1011.8,1011.8,0.0,1001.6712,1001.6712,1001.6712,1001.6712,0.0
2024-04-04 14:10:00,1008.94,1008.94,1005.34,1005.34,603.0,998.8398,998.8398,995.2759,995.2759,603.0
2024-04-04 14:20:00,1005.62,1006.53,1005.61,1005.61,300.0,995.5531,996.454,995.5432,995.5432,300.0
2024-04-04 14:30:00,1001.47,1001.95,1000.25,1001.95,943.0,991.4446,991.9198,990.2368,991.9198,943.0
2024-04-04 14:40:00,1000.93,1003.16,1000.23,1000.72,623.0,990.91,993.1177,990.217,990.7021,623.0
2024-04-04 14:50:00,1000.21,1001.29,997.83,1000.09,1230.0,990.1972,991.2664,987.8411,990.0784,1230.0
2024-04-04 15:00:00,998.32,1000.78,998.32,1000.78,969.0,988.3261,990.7615,988.3261,990.7615,969.0
2024-04-04 15:10:00,998.31,998.32,995.01,997.32,3398.0,988.3162,988.3261,985.0493,987.3362,3398.0
2024-04-04 15:20:00,997.32,997.32,992.3,993.23,2716.0,987.3362,987.3362,982.3664,983.2871,2716.0
2024-04-04 15:30:00,993.34,994.16,991.12,993.17,1800.0,983.396,984.2078,981.1982,983.2277,1800.0
2024-04-04 15:40:00,991.45,994.69,990.64,994.65,1788.0,981.5249,984.7325,980.723,984.6929,1788.0
2024-04-04 15:50:00,994.52,995.94,993.02,994.68,6251.0,984.5642,985.97,983.0792,984.7226,6251.0
2024-04-05 09:30:00,999.75,1002.67,995.03,1002.67,2267.0,989.7418,992.6326,985.0691,992.6326,2267.0
2024-04-05 09:40:00,1007.82,1014.83,1007.82,1009.08,3881.0,997.731,1004.6709,997.731,998.9784,3881.0
2024-04-05 09:50:00,1008.21,1009.77,1008.21,1009.77,450.0,998.1171,999.6615,998.1171,999.6615,450.0
2024-04-05 10:00:00,1010.78,1013.3,1010.77,1011.11,1500.0,1000.6614,1003.1562,1000.6515,1000.9881,1500.0
2024-04-05 10:10:00,1012.68,1013.55,1012.67,1012.9,600.0,1002.5424,1003.4037,1002.5325,1002.7602,600.0
2024-04-05 10:20:00,1013.55,1014.5,1011.93,1011.94,1217.0,1003.4037,1004.3442,1001.7999,1001.8098,1217.0
2024-04-05 10:30:00,1010.27,1012.96,1010.27,1012.04,1055.0,1000.1565,1002.8196,1000.1565,1001.9088,1055.0
2024-04-05 10:40:00,1013.19,1013.19,1012.16,1012.16,200.0,1003.0473,1003.0473,1002.0276,1002.0276,200.0
2024-04-05 10:50:00,1013.93,1013.93,1012.82,1012.88,451.0,1003.7799,1003.7799,1002.681,1002.7404,451.0
2024-04-05 11:00:00,1011.89,1011.89,1011.88,1011.89,100.0,1001.7603,1001.7603,1001.7504,1001.7603,100.0
2024-04-05 11:10:00,1011.98,1012.16,1010.87,1011.04,1491.0,1001.8494,1002.0276,1000.7505,1000.9188,1491.0
2024-04-05 11:20:00,1011.61,1011.61,1009.57,1010.98,1700.0,1001.4831,1001.4831,999.4635,1000.8594,1700.0
2024-04-05 11:30:00,1010.98,1010.98,1010.98,1010.98,0.0,1000.8594,1000.8594,1000.8594,1000.8594,0.0
2024-04-05 11:40:00,1012.78,1013.02,1012.78,1013.02,200.0,1002.6414,1002.879,1002.6414,1002.879,200.0
2024-04-05 11:50:00,1013.69,1015.36,1013.34,1014.3,903.0,1003.5423,1005.1956,1003.1958,1004.1462,903.0
2024-04-05 12:00:00,1014.25,1014.25,1014.25,1014.25,200.0,1004.0967,1004.0967,1004.0967,1004.0967,200.0
2024-04-05 12:10:00,1014.63,1014.63,1013.09,1013.74,700.0,1004.4729,1004.4729,1002.9483,1003.5918,700.0
2024-04-05 12:20:00,1012.52,1013.68,1012.52,1013.68,252.0,1002.384,1003.5324,1002.384,1003.5324,252.0
2024-04-05 12:30:00,1014.79,1015.06,1013.88,1015.06,500.0,1004.6313,1004.8986,1003.7304,1004.8986,500.0
2024-04-05 12:40:00,1013.93,1015.83,1013.93,1015.83,268.0,1003.7799,1005.6609,1003.7799,1005.6609,268.0
2024-04-05 12:50:00,1016.0,1016.0,1016.0,1016.0,100.0,1005.8292,1005.8292,1005.8292,1005.8292,100.0
2024-04-05 13:00:00,1016.86,1017.4,1015.11,1015.12,940.0,1006.6806,1007.2151,1004.9481,1004.958,940.0
2024-04-05 13:10:00,1013.74,1015.46,1013.37,1015.46,500.0,1003.5918,1005.2946,1003.2255,1005.2946,500.0
2024-04-05 13:20:00,1015.47,1016.7,1015.47,1016.7,616.0,1005.3045,1006.5222,1005.3045,1006.5222,616.0
2024-04-05 13:30:00,1017.48,1018.54,1017.48,1018.54,400.0,1007.2943,1008.3437,1007.2943,1008.3437,400.0
2024-04-05 13:40:00,1016.14,1016.68,1015.55,1015.87,1100.0,1005.9678,1006.5024,1005.3837,1005.7005,1100.0
2024-04-05 13:50:00,1014.05,1014.57,1014.05,1014.39,300.0,1003.8987,1004.4135,1003.8987,1004.2353,300.0
2024-04-05 14:00:00,1013.12,1013.12,1012.54,1012.55,293.0,1002.978,1002.978,1002.4038,1002.4137,293.0
2024-04-05 14:10:00,1017.42,1017.42,1017.35,1017.35,200.0,1007.2349,1007.2349,1007.1656,1007.1656,200.0
2024-04-05 14:20:00,1017.08,1018.43,1014.88,1014.88,1125.0,1006.8983,1008.2348,1004.7204,1004.7204,1125.0
2024-04-05 14:30:00,1015.9,1015.9,1014.47,1014.47,1024.0,1005.7302,1005.7302,1004.3145,1004.3145,1024.0
2024-04-05 14:40:00,1014.47,1015.91,1014.47,1014.63,580.0,1004.3145,1005.7401,1004.3145,1004.4729,580.0
2024-04-05 14:50:00,1015.75,1015.75,1013.83,1015.72,837.0,1005.5817,1005.5817,1003.6809,1005.552,837.0
2024-04-05 15:00:00,1014.12,1016.04,1014.12,1015.06,789.0,1003.968,1005.8688,1003.968,1004.8986,789.0
2024-04-05 15:10:00,1015.77,1016.15,1015.11,1015.11,300.0,1005.6015,1005.9777,1004.9481,1004.9481,300.0
2024-04-05 15:20:00,1015.79,1015.79,1015.06,1015.07,400.0,1005.6213,1005.6213,1004.8986,1004.9085,400.0
2024-04-05 15:30:00,1015.02,1015.02,1013.4,1014.54,500.0,1004.859,1004.859,1003.2552,1004.3838,500.0
2024-04-05 15:40:00,1014.85,1015.58,1013.35,1013.65,1793.0,1004.6907,1005.4134,1003.2057,1003.5027,1793.0
2024-04-05 15:50:00,1014.45,1014.87,1013.71,1014.87,3375.0,1004.2947,1004.7105,1003.5621,1004.7105,3375.0
2024-04-08 09:30:00,1015.58,1015.58,1012.46,1012.46,2279.0,1005.4134,1005.4134,1002.3246,1002.3246,2279.0
2024-04-08 09:40:00,1016.73,1016.83,1014.66,1014.67,728.0,1006.5519,1006.6509,1004.5026,1004.5125,728.0
2024-04-08 09:50:00,1014.45,1015.97,1014.44,1015.96,700.0,1004.2947,1005.7995,1004.2848,1005.7896,700.0
2024-04-08 10:00:00,1015.99,1017.37,1013.78,1016.69,2782.0,1005.8193,1007.1854,1003.6314,1006.5123,2782.0
2024-04-08 10:10:00,1017.24,1017.24,1015.52,1016.25,501.0,1007.0567,1007.0567,1005.354,1006.0767,501.0
2024-04-08 10:20:00,1017.92,1020.66,1017.44,1020.66,848.0,1007.7299,1010.4425,1007.2547,1010.4425,848.0
2024-04-08 10:30:00,1021.61,1021.61,1020.93,1021.44,700.0,1011.383,1011.383,1010.7098,1011.2147,700.0
2024-04-08 10:40:00,1020.08,1020.19,1018.66,1019.46,2486.0,1009.8683,1009.9772,1008.4625,1009.2545,2486.0
2024-04-08 10:50:00,1017.61,1018.42,1017.28,1017.28,604.0,1007.423,1008.2249,1007.0963,1007.0963,604.0
2024-04-08 11:00:00,1016.35,1017.18,1015.36,1015.36,725.0,1006.1757,1006.9973,1005.1956,1005.1956,725.0
2024-04-08 11:10:00,1014.74,1015.92,1014.28,1015.92,2298.0,1004.5818,1005.75,1004.1264,1005.75,2298.0
2024-04-08 11:20:00,1015.13,1016.97,1015.12,1016.2,600.0,1004.9679,1006.7894,1004.958,1006.0272,600.0
2024-04-08 11:30:00,1016.25,1017.02,1014.98,1015.19,2553.0,1006.0767,1006.8389,1004.8194,1005.0273,2553.0
2024-04-08 11:40:00,1016.04,1016.04,1014.66,1015.72,956.0,1005.8688,1005.8688,1004.5026,1005.552,956.0
2024-04-08 11:50:00,1015.84,1015.84,1015.07,1015.07,300.0,1005.6708,1005.6708,1004.9085,1004.9085,300.0
2024-04-08 12:00:00,1015.87,1016.03,1015.87,1016.03,400.0,1005.7005,1005.8589,1005.7005,1005.8589,400.0
2024-04-08 12:10:00,1014.34,1014.34,1014.34,1014.34,173.0,1004.1858,1004.1858,1004.1858,1004.1858,173.0
2024-04-08 12:20:00,1014.01,1015.24,1014.01,1014.59,697.0,1003.8591,1005.0768,1003.8591,1004.4333,697.0
2024-04-08 12:30:00,1015.28,1015.28,1015.16,1015.17,200.0,1005.1164,1005.1164,1004.9976,1005.0075,200.0
2024-04-08 12:40:00,1015.48,1015.59,1014.77,1015.43,503.0,1005.3144,1005.4233,1004.6115,1005.2649,503.0
2024-04-08 12:50:00,1016.51,1017.69,1016.45,1017.45,1151.0,1006.3341,1007.5022,1006.2747,1007.2646,1151.0
2024-04-08 13:00:00,1017.43,1017.43,1015.94,1015.94,2069.0,1007.2448,1007.2448,1005.7698,1005.7698,2069.0
2024-04-08 13:10:00,1015.41,1015.42,1015.41,1015.42,203.0,1005.2451,1005.255,1005.2451,1005.255,203.0
2024-04-08 13:20:00,1015.57,1015.57,1014.95,1015.05,1000.0,1005.4035,1005.4035,1004.7897,1004.8887,1000.0
2024-04-08 13:30:00,1015.05,1015.05,1015.05,1015.05,0.0,1004.8887,1004.8887,1004.8887,1004.8887,0.0
2024-04-08 13:40:00,1014.83,1014.98,1013.41,1014.5,3038.0,1004.6709,1004.8194,1003.2651,1004.3442,3038.0
2024-04-08 13:50:00,1014.98,1016.91,1014.98,1016.91,743.0,1004.8194,1006.73,1004.8194,1006.73,743.0
2024-04-08 14:00:00,1015.26,1015.26,1015.26,1015.26,101.0,1005.0966,1005.0966,1005.0966,1005.0966,101.0
2024-04-08 14:10:00,1016.34,1016.34,1015.91,1015.92,200.0,1006.1658,1006.1658,1005.7401,1005.75,200.0
2024-04-08 14:20:00,1016.19,1016.19,1016.17,1016.18,250.0,1006.0173,1006.0173,1005.9975,1006.0074,250.0
2024-04-08 14:30:00,1016.48,1016.48,1015.22,1015.22,301.0,1006.3044,1006.3044,1005.057,1005.057,301.0
2024-04-08 14:40:00,1015.22,1015.22,1015.22,1015.22,0.0,1005.057,1005.057,1005.057,1005.057,0.0
2024-04-08 14:50:00,1015.31,1016.08,1015.31,1016.04,1150.0,1005.1461,1005.9084,1005.1461,1005.8688,1150.0
2024-04-08 15:00:00,1016.79,1017.96,1016.79,1017.96,800.0,1006.6113,1007.7695,1006.6113,1007.7695,800.0
2024-04-08 15:10:00,1018.56,1020.46,1018.56,1020.46,691.0,1008.3635,1010.2445,1008.3635,1010.2445,691.0
2024-04-08 15:20:00,1020.15,1020.15,1017.64,1017.64,928.0,1009.9376,1009.9376,1007.4527,1007.4527,928.0
2024-04-08 15:30:00,1018.04,1018.64,1016.86,1016.9,1500.0,1007.8487,1008.4427,1006.6806,1006.7201,1500.0
2024-04-08 15:40:00,1016.25,1016.25,1014.94,1014.98,650.0,1006.0767,1006.0767,1004.7798,1004.8194,650.0
2024-04-08 15:50:00,1013.99,1015.35,1013.16,1013.87,4499.0,1003.8393,1005.1857,1003.0176,1003.7205,4499.0
2024-04-09 09:30:00,1015.91,1015.91,1011.82,1013.03,2304.0,1005.7401,1005.7401,1001.691,1002.8889,2304.0
2024-04-09 09:40:00,1010.78,1010.78,1010.78,1010.78,100.0,1000.6614,1000.6614,1000.6614,1000.6614,100.0
2024-04-09 09:50:00,1010.57,1010.57,1006.5,1008.22,784.0,1000.4535,1000.4535,996.4243,998.127,784.0
2024-04-09 10:00:00,1006.5,1006.5,1001.33,1001.33,1602.0,996.4243,996.4243,991.306,991.306,1602.0
2024-04-09 10:10:00,1003.09,1004.14,1003.07,1004.01,1947.0,993.0484,994.0879,993.0286,993.9592,1947.0
2024-04-09 10:20:00,1003.97,1003.99,997.25,997.25,2113.0,993.9196,993.9394,987.2669,987.2669,2113.0
2024-04-09 10:30:00,997.26,997.26,988.66,988.66,3026.0,987.2768,987.2768,978.7629,978.7629,3026.0
2024-04-09 10:40:00,988.0,989.01,987.21,987.22,1424.0,978.1095,979.1093,977.3274,977.3373,1424.0
2024-04-09 10:50:00,986.47,990.29,986.47,990.29,2150.0,976.5948,980.3765,976.5948,980.3765,2150.0
2024-04-09 11:00:00,991.14,993.76,991.14,993.76,888.0,981.218,983.8118,981.218,983.8118,888.0
2024-04-09 11:10:00,995.83,998.31,994.59,997.86,2249.0,985.8611,988.3162,984.6335,987.8708,2249.0
2024-04-09 11:20:00,998.5,999.46,998.0,998.32,1556.0,988.5043,989.4547,988.0094,988.3261,1556.0
2024-04-09 11:30:00,999.25,999.84,999.09,999.84,600.0,989.2468,989.8309,989.0884,989.8309,600.0
2024-04-09 11:40:00,999.45,999.73,999.39,999.73,800.0,989.4448,989.722,989.3854,989.722,800.0
2024-04-09 11:50:00,998.34,1000.4,998.34,1000.4,548.0,988.3459,990.3853,988.3459,990.3853,548.0
2024-04-09 12:00:00,1000.47,1000.47,999.28,999.96,600.0,990.4546,990.4546,989.2765,989.9497,600.0
2024-04-09 12:10:00,1000.66,1000.92,1000.43,1000.44,1046.0,990.6427,990.9001,990.415,990.4249,1046.0
2024-04-09 12:20:00,1000.27,1001.13,1000.27,1000.88,1500.0,990.2566,991.108,990.2566,990.8605,1500.0
2024-04-09 12:30:00,1001.58,1001.92,1001.4,1001.92,800.0,991.5535,991.8901,991.3753,991.8901,800.0
2024-04-09 12:40:00,1002.37,1002.4,1002.37,1002.38,594.0,992.3356,992.3653,992.3356,992.3455,594.0
2024-04-09 12:50:00,1001.61,1001.61,999.75,999.75,203.0,991.5832,991.5832,989.7418,989.7418,203.0
2024-04-09 13:00:00,998.65,1000.56,998.65,1000.56,1193.0,988.6528,990.5437,988.6528,990.5437,1193.0
2024-04-09 13:10:00,1000.56,1001.91,1000.55,1001.91,335.0,990.5437,991.8802,990.5338,991.8802,335.0
2024-04-09 13:20:00,1002.65,1002.65,1002.44,1002.45,300.0,992.6128,992.6128,992.4049,992.4148,300.0
2024-04-09 13:30:00,1002.56,1002.56,1002.56,1002.56,300.0,992.5237,992.5237,992.5237,992.5237,300.0
2024-04-09 13:40:00,1003.47,1003.47,1001.19,1001.19,810.0,993.4246,993.4246,991.1674,991.1674,810.0
2024-04-09 13:50:00,1001.74,1001.74,1001.39,1001.55,600.0,991.7119,991.7119,991.3654,991.5238,600.0
2024-04-09 14:00:00,1000.36,1003.15,1000.35,1002.3,1300.0,990.3457,993.1078,990.3358,992.2663,1300.0
2024-04-09 14:10:00,1002.71,1003.2,1002.69,1003.18,1300.0,992.6722,993.1573,992.6524,993.1375,1300.0
2024-04-09 14:20:00,1005.76,1005.76,1004.85,1004.85,413.0,995.6917,995.6917,994.7908,994.7908,413.0
2024-04-09 14:30:00,1004.23,1004.23,1002.85,1002.85,901.0,994.177,994.177,992.8108,992.8108,901.0
2024-04-09 14:40:00,1002.45,1002.55,1001.4,1001.89,1827.0,992.4148,992.5138,991.3753,991.8604,1827.0
2024-04-09 14:50:00,1001.75,1001.84,1000.72,1000.73,1599.0,991.7218,991.8109,990.7021,990.712,1599.0
2024-04-09 15:00:00,1000.77,1000.77,999.28,1000.07,1631.0,990.7516,990.7516,989.2765,990.0586,1631.0
2024-04-09 15:10:00,1000.56,1002.37,1000.56,1002.07,3505.0,990.5437,992.3356,990.5437,992.0386,3505.0
2024-04-09 15:20:00,1004.53,1006.57,1004.53,1006.57,1221.0,994.474,996.4936,994.474,996.4936,1221.0
2024-04-09 15:30:00,1007.16,1007.16,1004.98,1004.99,1000.0,997.0777,997.0777,994.9195,994.9294,1000.0
2024-04-09 15:40:00,1004.11,1004.81,1003.52,1004.52,2186.0,994.0582,994.7512,993.4741,994.4641,2186.0
2024-04-09 15:50:00,1004.98,1008.19,1003.36,1008.08,11750.0,994.9195,998.0973,993.3157,997.9884,11750.0
2024-04-10 09:30:00,1002.21,1002.21,995.56,995.56,3459.0,992.1772,992.1772,985.5938,985.5938,3459.0
2024-04-10 09:40:00,997.46,997.91,995.48,995.48,1625.0,987.4748,987.9203,985.5146,985.5146,1625.0
2024-04-10 09:50:00,996.94,1001.62,996.94,1001.62,300.0,986.96,991.5931,986.96,991.5931,300.0
2024-04-10 10:00:00,1001.63,1005.67,1001.63,1005.67,3274.0,991.603,995.6026,991.603,995.6026,3274.0
2024-04-10 10:10:00,1006.09,1006.49,1005.28,1006.49,538.0,996.0184,996.4144,995.2165,996.4144,538.0
2024-04-10 10:20:00,1008.41,1009.99,1008.4,1008.55,1180.0,998.3151,999.8793,998.3052,998.4537,1180.0
2024-04-10 10:30:00,1008.98,1014.55,1008.98,1014.55,2143.0,998.8794,1004.3937,998.8794,1004.3937,2143.0
2024-04-10 10:40:00,1013.25,1013.25,1009.92,1009.92,1000.0,1003.1067,1003.1067,999.81,999.81,1000.0
2024-04-10 10:50:00,1008.2,1008.2,1007.62,1007.62,200.0,998.1072,998.1072,997.533,997.533,200.0
2024-04-10 11:00:00,1007.4,1008.69,1007.4,1008.6,500.0,997.3153,998.5923,997.3153,998.5032,500.0
2024-04-10 11:10:00,1009.52,1009.52,1007.44,1007.44,400.0,999.414,999.414,997.3549,997.3549,400.0
2024-04-10 11:20:00,1008.77,1008.89,1008.22,1008.31,1200.0,998.6715,998.7903,998.127,998.2161,1200.0
2024-04-10 11:30:00,1008.32,1008.48,1005.97,1007.08,1399.0,998.226,998.3844,995.8996,996.9985,1399.0
2024-04-10 11:40:00,1006.03,1006.06,1006.02,1006.06,200.0,995.959,995.9887,995.9491,995.9887,200.0
2024-04-10 11:50:00,1006.11,1007.55,1006.1,1007.55,546.0,996.0382,997.4637,996.0283,997.4637,546.0
2024-04-10 12:00:00,1007.67,1007.67,1006.47,1006.52,692.0,997.5825,997.5825,996.3946,996.4441,692.0
2024-04-10 12:10:00,1007.4,1008.54,1007.39,1008.26,500.0,997.3153,998.4438,997.3054,998.1666,500.0
2024-04-10 12:20:00,1008.23,1010.1,1006.95,1006.95,5965.0,998.1369,999.9882,996.8698,996.8698,5965.0
2024-04-10 12:30:00,1007.39,1010.44,1007.39,1010.06,3584.0,997.3054,1000.3248,997.3054,999.9486,3584.0
2024-04-10 12:40:00,1009.88,1010.31,1009.63,1010.31,800.0,999.7704,1000.1961,999.5229,1000.1961,800.0
2024-04-10 12:50:00,1010.03,1011.64,1010.0,1011.64,832.0,999.9189,1001.5128,999.8892,1001.5128,832.0
2024-04-10 13:00:00,1012.6,1012.6,1008.46,1010.16,3190.0,1002.4632,1002.4632,998.3646,1000.0476,3190.0
2024-04-10 13:10:00,1010.16,1010.16,1010.16,1010.16,0.0,1000.0476,1000.0476,1000.0476,1000.0476,0.0
2024-04-10 13:20:00,1012.99,1012.99,1011.94,1012.07,500.0,1002.8493,1002.8493,1001.8098,1001.9385,500.0
2024-04-10 13:30:00,1009.7,1010.44,1009.7,1009.9,2572.0,999.5922,1000.3248,999.5922,999.7902,2572.0
2024-04-10 13:40:00,1008.36,1010.18,1006.37,1007.0,2985.0,998.2656,1000.0674,996.2956,996.9193,2985.0
2024-04-10 13:50:00,1007.49,1011.97,1007.21,1011.79,2600.0,997.4044,1001.8395,997.1272,1001.6613,2600.0
2024-04-10 14:00:00,1010.43,1011.99,1010.43,1011.56,1513.0,1000.3149,1001.8593,1000.3149,1001.4336,1513.0
2024-04-10 14:10:00,1010.01,1010.52,1009.6,1010.52,700.0,999.8991,1000.404,999.4932,1000.404,700.0
2024-04-10 14:20:00,1008.82,1008.82,1007.82,1007.82,307.0,998.721,998.721,997.731,997.731,307.0
2024-04-10 14:30:00,1008.46,1008.68,1008.46,1008.68,200.0,998.3646,998.5824,998.3646,998.5824,200.0
2024-04-10 14:40:00,1009.61,1009.61,1007.76,1007.96,1794.0,999.5031,999.5031,997.6716,997.8696,1794.0
2024-04-10 14:50:00,1007.93,1007.93,1005.27,1005.28,3534.0,997.8399,997.8399,995.2066,995.2165,3534.0
2024-04-10 15:00:00,1005.42,1005.76,1003.13,1004.12,2707.0,995.3551,995.6917,993.088,994.0681,2707.0
2024-04-10 15:10:00,1004.7,1007.06,1003.57,1007.06,1605.0,994.6423,996.9787,993.5236,996.9787,1605.0
2024-04-10 15:20:00,1007.38,1007.38,1004.6,1004.77,1349.0,997.2955,997.2955,994.5433,994.7116,1349.0
2024-04-10 15:30:00,1003.84,1003.86,1000.94,1002.16,1413.0,993.7909,993.8107,990.9199,992.1277,1413.0
2024-04-10 15:40:00,1001.13,1003.8,1001.13,1003.8,5697.0,991.108,993.7513,991.108,993.7513,5697.0
2024-04-10 15:50:00,1003.36,1003.71,999.68,999.69,11773.0,993.3157,993.6622,989.6725,989.6824,11773.0
2024-04-11 09:30:00,974.24,988.0,966.0,979.07,16323.0,964.4872,978.1095,956.3297,969.2689,16323.0
2024-04-11 09:40:00,976.55,980.0,970.18,971.0,4835.0,966.7741,970.1895,960.4678,961.2796,4835.0
2024-04-11 09:50:00,970.38,976.45,965.25,976.45,17270.0,960.6658,966.6751,955.5872,966.6751,17270.0
2024-04-11 10:00:00,973.77,973.77,966.0,966.82,2901.0,964.0219,964.0219,956.3297,957.1415,2901.0
2024-04-11 10:10:00,967.41,967.99,963.31,964.49,4778.0,957.7256,958.2998,953.6666,954.8348,4778.0
2024-04-11 10:20:00,964.55,969.9,963.51,963.51,7586.0,954.8942,960.1907,953.8646,953.8646,7586.0
2024-04-11 10:30:00,964.15,970.36,964.15,970.36,2150.0,954.4982,960.646,954.4982,960.646,2150.0
2024-04-11 10:40:00,972.12,972.25,971.75,972.17,1319.0,962.3884,962.5171,962.0221,962.4379,1319.0
2024-04-11 10:50:00,972.04,977.21,972.03,977.16,3764.0,962.3092,967.4275,962.2993,967.378,3764.0
2024-04-11 11:00:00,977.17,981.24,977.17,980.83,1215.0,967.3879,971.4171,967.3879,971.0112,1215.0
2024-04-11 11:10:00,982.32,989.12,982.32,984.18,6976.0,972.4863,979.2182,972.4863,974.3277,6976.0
2024-04-11 11:20:00,984.22,984.51,979.32,981.0,5651.0,974.3673,974.6544,969.5164,971.1795,5651.0
2024-04-11 11:30:00,981.0,982.97,976.48,976.82,4838.0,971.1795,973.1298,966.7048,967.0414,4838.0
2024-04-11 11:40:00,975.48,977.47,973.58,977.16,1350.0,965.7148,967.6849,963.8338,967.378,1350.0
2024-04-11 11:50:00,975.03,975.23,971.52,975.23,1102.0,965.2693,965.4673,961.7944,965.4673,1102.0
2024-04-11 12:00:00,975.13,975.95,974.34,974.34,906.0,965.3683,966.1801,964.5862,964.5862,906.0
2024-04-11 12:10:00,974.32,974.32,970.72,971.17,1205.0,964.5664,964.5664,961.0024,961.4479,1205.0
2024-04-11 12:20:00,971.42,974.5,970.0,970.0,1219.0,961.6954,964.7446,960.2897,960.2897,1219.0
2024-04-11 12:30:00,969.47,971.34,968.71,969.31,926.0,959.765,961.6162,959.0126,959.6066,926.0
2024-04-11 12:40:00,971.82,971.82,968.71,970.48,2397.0,962.0914,962.0914,959.0126,960.7648,2397.0
2024-04-11 12:50:00,969.4,970.93,968.77,970.84,1903.0,959.6957,961.2103,959.072,961.1212,1903.0
2024-04-11 13:00:00,970.84,974.31,970.54,972.53,2525.0,961.1212,964.5565,960.8242,962.7943,2525.0
2024-04-11 13:10:00,970.99,972.47,970.72,970.72,884.0,961.2697,962.7349,961.0024,961.0024,884.0
2024-04-11 13:20:00,971.84,972.97,971.84,972.58,393.0,962.1112,963.2299,962.1112,962.8438,393.0
2024-04-11 13:30:00,972.59,972.59,970.28,970.29,500.0,962.8537,962.8537,960.5668,960.5767,500.0
2024-04-11 13:40:00,970.01,970.43,968.17,968.87,2514.0,960.2996,960.7153,958.478,959.171,2514.0
2024-04-11 13:50:00,968.79,971.5,968.79,970.29,3303.0,959.0918,961.7746,959.0918,960.5767,3303.0
2024-04-11 14:00:00,969.48,972.49,969.47,970.28,7611.0,959.7749,962.7547,959.765,960.5668,7611.0
2024-04-11 14:10:00,969.27,971.29,967.89,967.89,3707.0,959.567,961.5667,958.2008,958.2008,3707.0
2024-04-11 14:20:00,966.02,967.21,965.55,967.21,1000.0,956.3495,957.5276,955.8842,957.5276,1000.0
2024-04-11 14:30:00,966.68,967.37,966.68,967.15,700.0,957.0029,957.686,957.0029,957.4682,700.0
2024-04-11 14:40:00,968.29,971.01,968.28,969.71,5041.0,958.5968,961.2895,958.5869,960.0026,5041.0
2024-04-11 14:50:00,967.59,967.59,967.06,967.06,200.0,957.9038,957.9038,957.3791,957.3791,200.0
2024-04-11 15:00:00,966.31,968.8,966.31,968.55,1314.0,956.6366,959.1017,956.6366,958.8542,1314.0
2024-04-11 15:10:00,968.54,968.54,962.06,964.0,5689.0,958.8443,958.8443,952.4291,954.3497,5689.0
2024-04-11 15:20:00,963.35,965.21,963.0,965.21,4708.0,953.7062,955.5476,953.3597,955.5476,4708.0
2024-04-11 15:30:00,965.2,966.68,963.09,964.53,3177.0,955.5377,957.0029,953.4488,954.8744,3177.0
2024-04-11 15:40:00,964.59,969.51,964.58,969.04,7474.0,954.9338,959.8046,954.9239,959.3393,7474.0
2024-04-11 15:50:00,968.38,968.6,964.68,965.6,27825.0,958.6859,958.9037,955.0229,955.9337,27825.0
2024-04-12 09:30:00,961.18,969.34,961.18,966.27,6590.0,951.5579,959.6363,951.5579,956.597,6590.0
2024-04-12 09:40:00,962.63,966.84,962.63,965.4,2276.0,952.9934,957.1613,952.9934,955.7357,2276.0
2024-04-12 09:50:00,965.38,965.38,965.06,965.29,900.0,955.7159,955.7159,955.3991,955.6268,900.0
2024-04-12 10:00:00,964.08,965.39,959.38,961.63,10161.0,954.4289,955.7258,949.776,952.0034,10161.0
2024-04-12 10:10:00,962.43,962.75,959.23,962.29,2130.0,952.7954,953.1122,949.6275,952.6568,2130.0
2024-04-12 10:20:00,962.75,963.49,960.84,962.47,5276.0,953.1122,953.8448,951.2213,952.835,5276.0
2024-04-12 10:30:00,962.36,962.37,960.84,960.84,504.0,952.7261,952.736,951.2213,951.2213,504.0
2024-04-12 10:40:00,961.05,961.05,958.88,959.75,1505.0,951.4292,951.4292,949.281,950.1423,1505.0
2024-04-12 10:50:00,959.28,961.32,959.15,960.18,1975.0,949.677,951.6965,949.5483,950.568,1975.0
2024-04-12 11:00:00,960.46,963.93,960.46,963.93,400.0,950.8452,954.2804,950.8452,954.2804,400.0
2024-04-12 11:10:00,964.19,968.99,964.19,968.99,8408.0,954.5378,959.2898,954.5378,959.2898,8408.0
2024-04-12 11:20:00,968.2,970.1,967.44,968.37,1361.0,958.5077,960.3886,957.7553,958.676,1361.0
2024-04-12 11:30:00,968.37,969.74,968.36,968.53,700.0,958.676,960.0323,958.6661,958.8344,700.0
2024-04-12 11:40:00,965.88,967.6,965.88,967.6,300.0,956.2109,957.9137,956.2109,957.9137,300.0
2024-04-12 11:50:00,966.45,966.75,964.9,965.8,700.0,956.7752,957.0722,955.2407,956.1317,700.0
2024-04-12 12:00:00,964.53,964.72,964.14,964.14,500.0,954.8744,955.0625,954.4883,954.4883,500.0
2024-04-12 12:10:00,964.73,966.76,964.73,966.4,1619.0,955.0724,957.0821,955.0724,956.7257,1619.0
2024-04-12 12:20:00,967.54,970.0,967.54,969.01,1708.0,957.8543,960.2897,957.8543,959.3096,1708.0
2024-04-12 12:30:00,967.73,967.73,967.62,967.63,300.0,958.0424,958.0424,957.9335,957.9434,300.0
2024-04-12 12:40:00,966.73,966.73,964.79,964.79,244.0,957.0524,957.0524,955.1318,955.1318,244.0
2024-04-12 12:50:00,966.28,967.47,964.82,964.82,871.0,956.6069,957.785,955.1615,955.1615,871.0
2024-04-12 13:00:00,964.82,965.65,963.59,964.42,1335.0,955.1615,955.9832,953.9438,954.7655,1335.0
2024-04-12 13:10:00,964.61,965.0,964.61,964.71,1400.0,954.9536,955.3397,954.9536,955.0526,1400.0
2024-04-12 13:20:00,964.71,964.71,964.71,964.71,0.0,955.0526,955.0526,955.0526,955.0526,0.0
2024-04-12 13:30:00,961.37,961.72,959.97,959.97,1281.0,951.746,952.0925,950.3601,950.3601,1281.0
2024-04-12 13:40:00,959.98,965.82,959.97,965.31,4658.0,950.37,956.1515,950.3601,955.6466,4658.0
2024-04-12 13:50:00,965.58,965.58,961.82,961.82,1214.0,955.9139,955.9139,952.1915,952.1915,1214.0
2024-04-12 14:00:00,962.52,964.19,962.48,964.17,2000.0,952.8845,954.5378,952.8449,954.518,2000.0
2024-04-12 14:10:00,965.29,965.29,962.99,963.0,1860.0,955.6268,955.6268,953.3498,953.3597,1860.0
2024-04-12 14:20:00,963.1,963.1,961.58,962.22,800.0,953.4587,953.4587,951.9539,952.5875,800.0
2024-04-12 14:30:00,962.99,962.99,961.46,961.62,525.0,953.3498,953.3498,951.8351,951.9935,525.0
2024-04-12 14:40:00,961.87,962.08,961.86,961.86,598.0,952.241,952.4489,952.2311,952.2311,598.0
2024-04-12 14:50:00,962.96,963.54,962.87,963.28,1164.0,953.3201,953.8943,953.231,953.6369,1164.0
2024-04-12 15:00:00,962.72,962.84,962.72,962.84,200.0,953.0825,953.2013,953.0825,953.2013,200.0
2024-04-12 15:10:00,963.43,963.43,962.74,962.74,200.0,953.7854,953.7854,953.1023,953.1023,200.0
2024-04-12 15:20:00,963.38,964.87,963.37,963.95,2905.0,953.7359,955.211,953.726,954.3002,2905.0
2024-04-12 15:30:00,962.56,963.81,962.56,962.9,963.0,952.9241,954.1616,952.9241,953.2607,963.0
2024-04-12 15:40:00,962.66,965.48,962.65,965.43,4593.0,953.0231,955.8149,953.0132,955.7654,4593.0
2024-04-12 15:50:00,966.06,967.05,964.3,965.94,15147.0,956.3891,957.3692,954.6467,956.2703,15147.0
2024-04-15 09:30:00,980.05,980.05,976.8,977.9,3063.0,970.239,970.239,967.0216,968.1106,3063.0
2024-04-15 09:40:00,977.98,977.98,975.48,975.49,2910.0,968.1898,968.1898,965.7148,965.7247,2910.0
2024-04-15 09:50:00,974.32,974.32,971.73,972.3,2462.0,964.5664,964.5664,962.0023,962.5666,2462.0
2024-04-15 10:00:00,971.08,971.45,970.0,971.08,2884.0,961.3588,961.7251,960.2897,961.3588,2884.0
2024-04-15 10:10:00,970.64,971.09,968.94,969.75,3513.0,960.9232,961.3687,959.2403,960.0422,3513.0
2024-04-15 10:20:00,970.2,972.22,968.25,968.25,3100.0,960.4876,962.4874,958.5572,958.5572,3100.0
2024-04-15 10:30:00,968.62,970.53,963.63,963.63,915.0,958.9235,960.8143,953.9834,953.9834,915.0
2024-04-15 10:40:00,965.44,965.98,965.27,965.27,850.0,955.7753,956.3099,955.607,955.607,850.0
2024-04-15 10:50:00,965.29,965.29,961.86,961.86,900.0,955.6268,955.6268,952.2311,952.2311,900.0
2024-04-15 11:00:00,961.64,963.58,961.17,962.93,1201.0,952.0133,953.9339,951.548,953.2904,1201.0
2024-04-15 11:10:00,962.93,962.93,961.32,962.15,1576.0,953.2904,953.2904,951.6965,952.5182,1576.0
2024-04-15 11:20:00,961.17,963.15,961.17,963.15,1636.0,951.548,953.5082,951.548,953.5082,1636.0
2024-04-15 11:30:00,963.54,964.88,963.54,964.88,610.0,953.8943,955.2209,953.8943,955.2209,610.0
2024-04-15 11:40:00,963.16,963.26,962.02,962.22,600.0,953.5181,953.6171,952.3895,952.5875,600.0
2024-04-15 11:50:00,963.26,963.98,961.99,962.71,1489.0,953.6171,954.3299,952.3598,953.0726,1489.0
2024-04-15 12:00:00,963.36,963.93,962.95,962.95,600.0,953.7161,954.2804,953.3102,953.3102,600.0
2024-04-15 12:10:00,964.41,964.43,962.93,962.93,697.0,954.7556,954.7754,953.2904,953.2904,697.0
2024-04-15 12:20:00,962.93,962.93,961.17,961.9,801.0,953.2904,953.2904,951.548,952.2707,801.0
2024-04-15 12:30:00,961.9,961.9,960.56,960.59,2182.0,952.2707,952.2707,950.9442,950.9739,2182.0
2024-04-15 12:40:00,960.73,961.64,958.71,958.71,710.0,951.1124,952.0133,949.1127,949.1127,710.0
2024-04-15 12:50:00,958.8,958.8,956.9,957.87,721.0,949.2018,949.2018,947.3208,948.2811,721.0
2024-04-15 13:00:00,956.98,958.71,956.45,958.53,1983.0,947.4,949.1127,946.8753,948.9345,1983.0
2024-04-15 13:10:00,958.53,958.53,953.61,953.61,1201.0,948.9345,948.9345,944.0637,944.0637,1201.0
2024-04-15 13:20:00,954.21,954.21,952.71,953.15,1282.0,944.6577,944.6577,943.1727,943.6083,1282.0
2024-04-15 13:30:00,951.26,955.04,951.26,955.04,2765.0,941.7373,945.4794,941.7373,945.4794,2765.0
2024-04-15 13:40:00,953.09,953.09,952.12,952.12,400.0,943.5489,943.5489,942.5886,942.5886,400.0
2024-04-15 13:50:00,951.48,954.25,950.0,954.25,5768.0,941.955,944.6973,940.4899,944.6973,5768.0
2024-04-15 14:00:00,954.2,955.98,954.1,955.54,1700.0,944.6478,946.41,944.5488,945.9744,1700.0
2024-04-15 14:10:00,954.82,954.82,953.44,953.44,1307.0,945.2616,945.2616,943.8954,943.8954,1307.0
2024-04-15 14:20:00,953.65,955.36,953.44,954.54,757.0,944.1033,945.7962,943.8954,944.9844,757.0
2024-04-15 14:30:00,955.35,960.66,955.35,959.56,3113.0,945.7863,951.0431,945.7863,949.9542,3113.0
2024-04-15 14:40:00,960.26,960.26,957.26,957.85,1057.0,950.6472,950.6472,947.6772,948.2613,1057.0
2024-04-15 14:50:00,957.98,958.41,956.35,957.6,1932.0,948.39,948.8157,946.7763,948.0138,1932.0
2024-04-15 15:00:00,957.0,957.0,954.84,954.84,828.0,947.4198,947.4198,945.2814,945.2814,828.0
2024-04-15 15:10:00,954.65,956.34,953.81,954.66,3853.0,945.0933,946.7664,944.2617,945.1032,3853.0
2024-04-15 15:20:00,955.11,957.86,955.11,955.64,2347.0,945.5487,948.2712,945.5487,946.0734,2347.0
2024-04-15 15:30:00,956.13,956.84,955.15,955.81,2917.0,946.5585,947.2614,945.5883,946.2417,2917.0
2024-04-15 15:40:00,956.32,956.32,953.62,955.33,4025.0,946.7466,946.7466,944.0736,945.7665,4025.0
2024-04-15 15:50:00,955.27,956.12,954.25,954.54,10291.0,945.7071,946.5486,944.6973,944.9844,10291.0
2024-04-16 09:30:00,958.54,958.54,955.01,955.46,2918.0,948.9444,948.9444,945.4497,945.8952,2918.0
2024-04-16 09:40:00,955.45,958.1,955.45,958.1,950.0,945.8853,948.5088,945.8853,948.5088,950.0
2024-04-16 09:50:00,958.7,958.95,958.69,958.75,931.0,949.1028,949.3503,949.0929,949.1523,931.0
2024-04-16 10:00:00,957.11,957.91,955.67,957.25,1412.0,947.5287,948.3207,946.1031,947.6673,1412.0
2024-04-16 10:10:00,958.49,958.89,955.73,956.66,1300.0,948.8949,949.2909,946.1625,947.0832,1300.0
2024-04-16 10:20:00,955.38,955.39,951.37,951.37,2000.0,945.816,945.8259,941.8461,941.8461,2000.0
2024-04-16 10:30:00,952.33,952.33,950.52,950.82,900.0,942.7965,942.7965,941.0047,941.3017,900.0
2024-04-16 10:40:00,952.5,955.64,952.5,955.64,905.0,942.9648,946.0734,942.9648,946.0734,905.0
2024-04-16 10:50:00,954.53,954.68,953.4,954.0,700.0,944.9745,945.123,943.8558,944.4498,700.0
2024-04-16 11:00:00,953.92,954.81,953.92,954.81,400.0,944.3706,945.2517,944.3706,945.2517,400.0
2024-04-16 11:10:00,954.89,955.61,953.53,953.93,1003.0,945.3309,946.0437,943.9845,944.3805,1003.0
2024-04-16 11:20:00,953.21,954.26,953.21,954.26,1240.0,943.6677,944.7072,943.6677,944.7072,1240.0
2024-04-16 11:30:00,953.97,954.59,952.83,954.59,2500.0,944.4201,945.0339,943.2915,945.0339,2500.0
2024-04-16 11:40:00,953.87,956.23,953.87,956.23,1016.0,944.3211,946.6575,944.3211,946.6575,1016.0
2024-04-16 11:50:00,956.23,957.53,954.71,954.71,2175.0,946.6575,947.9445,945.1527,945.1527,2175.0
2024-04-16 12:00:00,954.29,956.06,953.77,956.06,1697.0,944.7369,946.4892,944.2221,946.4892,1697.0
2024-04-16 12:10:00,955.31,955.31,954.25,954.25,500.0,945.7467,945.7467,944.6973,944.6973,500.0
2024-04-16 12:20:00,953.87,955.39,953.87,955.19,600.0,944.3211,945.8259,944.3211,945.6279,600.0
2024-04-16 12:30:00,955.55,955.65,954.77,954.77,615.0,945.9843,946.0833,945.2121,945.2121,615.0
2024-04-16 12:40:00,954.72,955.15,953.87,955.15,700.0,945.1626,945.5883,944.3211,945.5883,700.0
2024-04-16 12:50:00,955.15,955.15,954.15,954.61,600.0,945.5883,945.5883,944.5983,945.0537,600.0
2024-04-16 13:00:00,953.54,955.5,953.54,955.5,1359.0,943.9944,945.9348,943.9944,945.9348,1359.0
2024-04-16 13:10:00,954.99,957.09,954.79,957.09,1600.0,945.4299,947.5089,945.2319,947.5089,1600.0
2024-04-16 13:20:00,956.41,956.41,955.37,955.37,400.0,946.8357,946.8357,945.8061,945.8061,400.0
2024-04-16 13:30:00,953.97,957.72,953.1,956.39,2300.0,944.4201,948.1326,943.5588,946.8159,2300.0
2024-04-16 13:40:00,956.48,957.34,955.59,955.86,800.0,946.905,947.7564,946.0239,946.2912,800.0
2024-04-16 13:50:00,955.27,955.38,953.89,953.89,580.0,945.7071,945.816,944.3409,944.3409,580.0
2024-04-16 14:00:00,954.66,958.88,954.65,958.78,1000.0,945.1032,949.281,945.0933,949.182,1000.0
2024-04-16 14:10:00,958.95,958.95,954.42,954.81,1078.0,949.3503,949.3503,944.8656,945.2517,1078.0
2024-04-16 14:20:00,954.08,955.59,953.3,954.38,2922.0,944.529,946.0239,943.7568,944.826,2922.0
2024-04-16 14:30:00,955.0,956.09,955.0,956.06,859.0,945.4398,946.5189,945.4398,946.4892,859.0
2024-04-16 14:40:00,956.25,956.74,956.25,956.74,500.0,946.6773,947.1624,946.6773,947.1624,500.0
2024-04-16 14:50:00,956.9,960.0,956.9,960.0,1300.0,947.3208,950.3898,947.3208,950.3898,1300.0
2024-04-16 15:00:00,959.66,960.41,959.54,959.8,2113.0,950.0532,950.7957,949.9344,950.1918,2113.0
2024-04-16 15:10:00,960.54,960.73,959.16,959.38,1320.0,950.9244,951.1124,949.5582,949.776,1320.0
2024-04-16 15:20:00,958.57,960.29,958.56,959.45,3423.0,948.9741,950.6769,948.9642,949.8453,3423.0
2024-04-16 15:30:00,959.84,960.67,956.23,957.19,6235.0,950.2314,951.053,946.6575,947.6079,6235.0
2024-04-16 15:40:00,956.98,958.93,956.65,958.16,3410.0,947.4,949.3305,947.0733,948.5682,3410.0
2024-04-16 15:50:00,957.78,959.24,955.27,955.92,9372.0,948.192,949.6374,945.7071,946.3506,9372.0
2024-04-17 09:30:00,962.48,962.48,951.83,952.2,2314.0,952.8449,952.8449,942.3015,942.6678,2314.0
2024-04-17 09:40:00,952.46,952.55,950.92,950.92,450.0,942.9252,943.0143,941.4007,941.4007,450.0
2024-04-17 09:50:00,952.64,954.88,952.64,953.44,1325.0,943.1034,945.321,943.1034,943.8954,1325.0
2024-04-17 10:00:00,954.18,954.41,952.06,952.91,6638.0,944.628,944.8557,942.5292,943.3707,6638.0
2024-04-17 10:10:00,950.65,950.8,949.46,949.76,2180.0,941.1334,941.2819,939.9553,940.2523,2180.0
2024-04-17 10:20:00,950.14,950.57,949.76,950.42,1067.0,940.6285,941.0542,940.2523,940.9057,1067.0
2024-04-17 10:30:00,952.0,952.5,948.59,948.59,1792.0,942.4698,942.9648,939.094,939.094,1792.0
2024-04-17 10:40:00,948.62,949.55,948.31,948.32,1124.0,939.1237,940.0444,938.8168,938.8267,1124.0
2024-04-17 10:50:00,947.85,948.2,943.14,948.04,6624.0,938.3614,938.7079,933.6985,938.5495,6624.0
2024-04-17 11:00:00,947.84,949.27,945.7,945.73,2884.0,938.3515,939.7672,936.2329,936.2626,2884.0
2024-04-17 11:10:00,946.45,947.43,945.11,945.97,1228.0,936.9754,937.9456,935.6488,936.5002,1228.0
2024-04-17 11:20:00,946.3,950.28,946.3,950.28,880.0,936.8269,940.7671,936.8269,940.7671,880.0
2024-04-17 11:30:00,949.24,949.24,947.61,948.0,401.0,939.7375,939.7375,938.1238,938.5099,401.0
2024-04-17 11:40:00,949.47,949.47,946.65,946.65,1276.0,939.9652,939.9652,937.1734,937.1734,1276.0
2024-04-17 11:50:00,948.46,949.66,948.21,949.41,2391.0,938.9653,940.1533,938.7178,939.9058,2391.0
2024-04-17 12:00:00,946.0,946.65,945.37,945.8,1831.0,936.5299,937.1734,935.9062,936.3319,1831.0
2024-04-17 12:10:00,947.5,948.51,947.5,948.5,300.0,938.0149,939.0148,938.0149,939.0049,300.0
2024-04-17 12:20:00,946.39,946.39,946.39,946.39,100.0,936.916,936.916,936.916,936.916,100.0
2024-04-17 12:30:00,948.61,948.61,945.25,947.35,1254.0,939.1138,939.1138,935.7874,937.8664,1254.0
2024-04-17 12:40:00,946.87,947.15,945.95,945.95,1336.0,937.3912,937.6684,936.4804,936.4804,1336.0
2024-04-17 12:50:00,945.95,946.9,944.04,944.04,695.0,936.4804,937.4209,934.5895,934.5895,695.0
2024-04-17 13:00:00,944.22,944.22,944.21,944.22,100.0,934.7677,934.7677,934.7578,934.7677,100.0
2024-04-17 13:10:00,944.07,945.6,944.07,945.6,400.0,934.6192,936.1339,934.6192,936.1339,400.0
2024-04-17 13:20:00,947.82,947.96,947.1,947.1,1093.0,938.3317,938.4703,937.6189,937.6189,1093.0
2024-04-17 13:30:00,947.46,947.55,947.46,947.49,320.0,937.9753,938.0644,937.9753,938.005,320.0
2024-04-17 13:40:00,946.99,946.99,945.5,945.5,434.0,937.51,937.51,936.0349,936.0349,434.0
2024-04-17 13:50:00,947.73,948.25,946.48,947.26,2008.0,938.2426,938.7574,937.0051,937.7773,2008.0
2024-04-17 14:00:00,948.37,948.37,948.37,948.37,100.0,938.8762,938.8762,938.8762,938.8762,100.0
2024-04-17 14:10:00,945.49,947.73,945.49,947.73,425.0,936.025,938.2426,936.025,938.2426,425.0
2024-04-17 14:20:00,947.38,947.38,947.37,947.38,100.0,937.8961,937.8961,937.8862,937.8961,100.0
2024-04-17 14:30:00,948.64,948.64,948.64,948.64,100.0,939.1435,939.1435,939.1435,939.1435,100.0
2024-04-17 14:40:00,949.55,951.72,949.3,951.72,600.0,940.0444,942.1926,939.7969,942.1926,600.0
2024-04-17 14:50:00,951.85,952.46,948.09,948.27,600.0,942.3213,942.9252,938.599,938.7772,600.0
2024-04-17 15:00:00,948.33,948.33,948.33,948.33,100.0,938.8366,938.8366,938.8366,938.8366,100.0
2024-04-17 15:10:00,947.59,949.3,947.4,948.84,674.0,938.104,939.7969,937.9159,939.3415,674.0
2024-04-17 15:20:00,948.79,949.32,948.79,949.32,1199.0,939.292,939.8167,939.292,939.8167,1199.0
2024-04-17 15:30:00,949.81,951.0,949.66,949.72,500.0,940.3018,941.4799,940.1533,940.2127,500.0
2024-04-17 15:40:00,950.8,950.8,950.08,950.08,250.0,941.2819,941.2819,940.5691,940.5691,250.0
2024-04-17 15:50:00,950.35,951.35,949.02,949.02,5490.0,940.8364,941.8263,939.5197,939.5197,5490.0
2024-04-18 09:30:00,955.99,955.99,953.75,953.75,1361.0,946.4199,946.4199,944.2023,944.2023,1361.0
2024-04-18 09:40:00,951.88,951.88,951.88,951.88,200.0,942.351,942.351,942.351,942.351,200.0
2024-04-18 09:50:00,952.99,952.99,952.99,952.99,100.0,943.4499,943.4499,943.4499,943.4499,100.0
2024-04-18 10:00:00,952.99,952.99,949.56,951.12,369.0,943.4499,943.4499,940.0543,941.5987,369.0
2024-04-18 10:10:00,949.15,951.87,949.15,951.87,300.0,939.6484,942.3411,939.6484,942.3411,300.0
2024-04-18 10:20:00,949.5,949.5,949.5,949.5,300.0,939.9949,939.9949,939.9949,939.9949,300.0
2024-04-18 10:30:00,951.9,952.3,950.51,950.62,1620.0,942.3708,942.7668,940.9948,941.1037,1620.0
2024-04-18 10:40:00,949.8,953.24,949.75,953.24,505.0,940.2919,943.6974,940.2424,943.6974,505.0
2024-04-18 10:50:00,949.7,951.94,949.5,950.5,1905.0,940.1929,942.4104,939.9949,940.9849,1905.0
2024-04-18 11:00:00,951.8,951.85,948.96,949.35,2094.0,942.2718,942.3213,939.4603,939.8464,2094.0
2024-04-18 11:10:00,951.09,951.79,950.55,951.79,500.0,941.569,942.2619,941.0344,942.2619,500.0
2024-04-18 11:20:00,952.46,952.5,950.65,950.65,495.0,942.9252,942.9648,941.1334,941.1334,495.0
2024-04-18 11:30:00,950.7,952.31,950.6,952.08,1849.0,941.1829,942.7767,941.0839,942.549,1849.0
2024-04-18 11:40:00,951.7,952.36,951.1,952.29,2493.0,942.1728,942.8262,941.5789,942.7569,2493.0
2024-04-18 11:50:00,951.93,952.26,950.74,951.31,1872.0,942.4005,942.7272,941.2225,941.7867,1872.0
2024-04-18 12:00:00,952.53,952.53,949.09,950.4,3639.0,942.9945,942.9945,939.589,940.8859,3639.0
2024-04-18 12:10:00,949.54,949.9,948.46,948.47,563.0,940.0345,940.3909,938.9653,938.9752,563.0
2024-04-18 12:20:00,949.47,949.47,948.26,948.95,1309.0,939.9652,939.9652,938.7673,939.4504,1309.0
2024-04-18 12:30:00,948.84,948.84,946.11,946.4,800.0,939.3415,939.3415,936.6388,936.9259,800.0
2024-04-18 12:40:00,946.65,946.65,946.64,946.65,100.0,937.1734,937.1734,937.1635,937.1734,100.0
2024-04-18 12:50:00,944.42,945.84,944.42,945.84,447.0,934.9657,936.3715,934.9657,936.3715,447.0
2024-04-18 13:00:00,945.01,945.53,943.28,943.39,1002.0,935.5498,936.0646,933.8371,933.946,1002.0
2024-04-18 13:10:00,942.0,942.5,941.56,942.5,1206.0,932.5699,933.0649,932.1344,933.0649,1206.0
2024-04-18 13:20:00,941.8,943.73,941.32,943.73,2671.0,932.372,934.2826,931.8968,934.2826,2671.0
2024-04-18 13:30:00,942.73,942.73,941.81,941.84,701.0,933.2926,933.2926,932.3819,932.4116,701.0
2024-04-18 13:40:00,941.03,941.95,941.03,941.21,500.0,931.6097,932.5204,931.6097,931.7879,500.0
2024-04-18 13:50:00,940.0,941.13,939.48,940.26,810.0,930.59,931.7087,930.0752,930.8474,810.0
2024-04-18 14:00:00,939.48,940.51,939.48,939.5,812.0,930.0752,931.0949,930.0752,930.095,812.0
2024-04-18 14:10:00,939.48,942.45,939.48,942.45,900.0,930.0752,933.0154,930.0752,933.0154,900.0
2024-04-18 14:20:00,941.44,941.44,940.43,940.43,200.0,932.0156,932.0156,931.0157,931.0157,200.0
2024-04-18 14:30:00,940.18,940.18,938.2,938.74,300.0,930.7682,930.7682,928.808,929.3426,300.0
2024-04-18 14:40:00,938.92,938.92,938.92,938.92,100.0,929.5208,929.5208,929.5208,929.5208,100.0
2024-04-18 14:50:00,937.85,939.05,937.85,938.53,1912.0,928.4615,929.6495,928.4615,929.1347,1912.0
2024-04-18 15:00:00,937.75,939.2,937.14,938.29,3300.0,928.3625,929.798,927.7586,928.8971,3300.0
2024-04-18 15:10:00,939.28,939.65,937.61,938.16,1200.0,929.8772,930.2435,928.2239,928.7684,1200.0
2024-04-18 15:20:00,937.55,938.12,936.52,938.12,1400.0,928.1645,928.7288,927.1448,928.7288,1400.0
2024-04-18 15:30:00,939.05,939.97,938.71,939.96,746.0,929.6495,930.5603,929.3129,930.5504,746.0
2024-04-18 15:40:00,940.82,941.06,940.54,940.71,1311.0,931.4018,931.6394,931.1246,931.2929,1311.0
2024-04-18 15:50:00,940.49,941.13,935.89,937.68,16325.0,931.0751,931.7087,926.5211,928.2932,16325.0
2024-04-19 09:30:00,940.52,943.14,937.54,943.14,10127.0,931.1048,933.6985,928.1546,933.6985,10127.0
2024-04-19 09:40:00,943.76,943.76,942.68,942.7,700.0,934.3123,934.3123,933.2431,933.2629,700.0
2024-04-19 09:50:00,941.97,944.6,941.97,943.89,731.0,932.5402,935.1439,932.5402,934.441,731.0
2024-04-19 10:00:00,943.1,944.25,941.72,941.73,2913.0,933.6589,934.7974,932.2928,932.3027,2913.0
2024-04-19 10:10:00,939.83,939.93,938.0,938.0,1619.0,930.4217,930.5207,928.61,928.61,1619.0
2024-04-19 10:20:00,938.11,939.0,937.06,937.96,3327.0,928.7189,929.6,927.6794,928.5704,3327.0
2024-04-19 10:30:00,939.7,940.5,937.25,937.25,3984.0,930.293,931.085,927.8675,927.8675,3984.0
2024-04-19 10:40:00,936.72,938.7,936.71,937.17,5356.0,927.3428,929.303,927.3329,927.7883,5356.0
2024-04-19 10:50:00,937.6,938.2,935.31,935.47,3912.0,928.214,928.808,925.9469,926.1053,3912.0
2024-04-19 11:00:00,934.28,936.3,933.84,936.3,3773.0,924.9272,926.927,924.4916,926.927,3773.0
2024-04-19 11:10:00,936.2,936.8,935.5,936.51,2323.0,926.828,927.422,926.135,927.1349,2323.0
2024-04-19 11:20:00,936.62,937.54,936.2,937.54,2456.0,927.2438,928.1546,926.828,928.1546,2456.0
2024-04-19 11:30:00,937.16,938.23,936.05,938.23,3231.0,927.7784,928.8377,926.6795,928.8377,3231.0
2024-04-19 11:40:00,938.07,938.07,936.75,937.79,409.0,928.6793,928.6793,927.3725,928.4021,409.0
2024-04-19 11:50:00,937.99,937.99,936.39,937.35,1493.0,928.6001,928.6001,927.0161,927.9665,1493.0
2024-04-19 12:00:00,937.7,938.35,936.65,938.35,2401.0,928.313,928.9565,927.2735,928.9565,2401.0
2024-04-19 12:10:00,937.91,938.68,937.86,938.4,1720.0,928.5209,929.2832,928.4714,929.006,1720.0
2024-04-19 12:20:00,937.18,939.01,932.79,932.79,4731.0,927.7982,929.6099,923.4521,923.4521,4731.0
2024-04-19 12:30:00,937.95,938.2,936.05,936.84,2395.0,928.5605,928.808,926.6795,927.4616,2395.0
2024-04-19 12:40:00,937.5,937.5,937.5,937.5,210.0,928.115,928.115,928.115,928.115,210.0
2024-04-19 12:50:00,939.15,939.76,939.14,939.76,200.0,929.7485,930.3524,929.7386,930.3524,200.0
2024-04-19 13:00:00,939.62,939.62,938.29,938.3,1105.0,930.2138,930.2138,928.8971,928.907,1105.0
2024-04-19 13:10:00,940.63,940.7,940.63,940.7,200.0,931.2137,931.283,931.2137,931.283,200.0
2024-04-19 13:20:00,940.72,940.72,939.35,939.45,2397.0,931.3028,931.3028,929.9465,930.0455,2397.0
2024-04-19 13:30:00,939.14,939.43,938.31,939.19,1000.0,929.7386,930.0257,928.9169,929.7881,1000.0
2024-04-19 13:40:00,941.48,944.74,940.44,944.34,2200.0,932.0552,935.2825,931.0256,934.8865,2200.0
2024-04-19 13:50:00,945.36,946.0,943.65,944.12,3309.0,935.8963,936.5299,934.2034,934.6687,3309.0
2024-04-19 14:00:00,944.11,945.0,943.02,945.0,2728.0,934.6588,935.5399,933.5797,935.5399,2728.0
2024-04-19 14:10:00,944.47,944.73,943.09,943.83,1046.0,935.0152,935.2726,933.649,934.3816,1046.0
2024-04-19 14:20:00,944.77,944.77,939.83,940.81,2163.0,935.3122,935.3122,930.4217,931.3919,2163.0
2024-04-19 14:30:00,939.57,939.57,939.41,939.42,300.0,930.1643,930.1643,930.0059,930.0158,300.0
2024-04-19 14:40:00,935.49,938.04,935.1,938.02,914.0,926.1251,928.6496,925.739,928.6298,914.0
2024-04-19 14:50:00,938.28,938.59,936.89,938.59,443.0,928.8872,929.1941,927.5111,929.1941,443.0
2024-04-19 15:00:00,937.03,938.9,936.86,938.9,1375.0,927.6497,929.501,927.4814,929.501,1375.0
2024-04-19 15:10:00,938.92,940.0,938.26,939.97,900.0,929.5208,930.59,928.8674,930.5603,900.0
2024-04-19 15:20:00,940.34,940.5,939.74,940.5,719.0,930.9266,931.085,930.3326,931.085,719.0
2024-04-19 15:30:00,940.41,941.34,938.85,940.81,1900.0,930.9959,931.9166,929.4515,931.3919,1900.0
2024-04-19 15:40:00,939.1,940.94,939.1,940.91,1058.0,929.699,931.5206,929.699,931.4909,1058.0
2024-04-19 15:50:00,941.74,943.91,941.37,942.24,10211.0,932.3126,934.4608,931.9463,932.8075,10211.0
2024-04-22 09:30:00,948.48,949.22,947.5,947.56,2415.0,938.9851,939.7177,938.0149,938.0743,2415.0
2024-04-22 09:40:00,947.15,948.49,947.15,948.49,200.0,937.6684,938.995,937.6684,938.995,200.0
2024-04-22 09:50:00,952.75,952.76,952.75,952.75,100.0,943.2123,943.2222,943.2123,943.2123,100.0
2024-04-22 10:00:00,954.87,956.15,952.81,954.14,1818.0,945.3111,946.5783,943.2717,944.5884,1818.0
2024-04-22 10:10:00,953.07,953.27,952.25,953.27,1785.0,943.5291,943.7271,942.7173,943.7271,1785.0
2024-04-22 10:20:00,953.17,955.74,951.55,952.43,7310.0,943.6281,946.1724,942.0243,942.8955,7310.0
2024-04-22 10:30:00,952.66,952.8,951.33,951.33,2544.0,943.1232,943.2618,941.8065,941.8065,2544.0
2024-04-22 10:40:00,951.64,951.66,949.52,949.52,2618.0,942.1134,942.1332,940.0147,940.0147,2618.0
2024-04-22 10:50:00,949.09,949.09,944.45,944.45,2400.0,939.589,939.589,934.9954,934.9954,2400.0
2024-04-22 11:00:00,944.58,945.6,943.5,944.87,1514.0,935.1241,936.1339,934.0549,935.4112,1514.0
2024-04-22 11:10:00,943.36,945.99,941.91,944.9,4717.0,933.9163,936.52,932.4808,935.4409,4717.0
2024-04-22 11:20:00,945.24,945.29,942.46,944.75,2413.0,935.7775,935.827,933.0253,935.2924,2413.0
2024-04-22 11:30:00,943.81,944.4,942.49,942.5,742.0,934.3618,934.9459,933.055,933.0649,742.0
2024-04-22 11:40:00,942.45,943.44,942.12,943.44,860.0,933.0154,933.9955,932.6887,933.9955,860.0
2024-04-22 11:50:00,943.68,944.87,943.43,944.87,1454.0,934.2331,935.4112,933.9856,935.4112,1454.0
2024-04-22 12:00:00,944.29,944.8,942.23,944.43,4800.0,934.837,935.3419,932.7976,934.9756,4800.0
2024-04-22 12:10:00,945.17,949.7,945.17,949.15,2100.0,935.7082,940.1929,935.7082,939.6484,2100.0
2024-04-22 12:20:00,948.4,948.4,947.26,948.29,977.0,938.9059,938.9059,937.7773,938.797,977.0
2024-04-22 12:30:00,948.52,950.85,947.99,949.6,2565.0,939.0247,941.3314,938.5,940.0939,2565.0
2024-04-22 12:40:00,950.89,950.94,947.14,947.15,1477.0,941.371,941.4205,937.6585,937.6684,1477.0
2024-04-22 12:50:00,948.39,949.4,948.39,949.4,300.0,938.896,939.8959,938.896,939.8959,300.0
2024-04-22 13:00:00,949.74,950.1,948.29,948.4,1112.0,940.2325,940.5889,938.797,938.9059,1112.0
2024-04-22 13:10:00,949.5,949.96,947.2,948.05,4488.0,939.9949,940.4503,937.7179,938.5594,4488.0
2024-04-22 13:20:00,947.7,949.56,947.32,949.37,1400.0,938.2129,940.0543,937.8367,939.8662,1400.0
2024-04-22 13:30:00,950.62,950.73,950.61,950.73,217.0,941.1037,941.2126,941.0938,941.2126,217.0
2024-04-22 13:40:00,948.98,950.95,948.98,950.95,600.0,939.4801,941.4304,939.4801,941.4304,600.0
2024-04-22 13:50:00,951.51,952.05,950.91,951.26,725.0,941.9847,942.5193,941.3908,941.7373,725.0
2024-04-22 14:00:00,952.56,952.56,952.56,952.56,100.0,943.0242,943.0242,943.0242,943.0242,100.0
2024-04-22 14:10:00,952.73,952.73,952.73,952.73,100.0,943.1925,943.1925,943.1925,943.1925,100.0
2024-04-22 14:20:00,952.0,952.09,951.7,951.79,1880.0,942.4698,942.5589,942.1728,942.2619,1880.0
2024-04-22 14:30:00,953.46,953.46,951.82,951.99,755.0,943.9152,943.9152,942.2916,942.4599,755.0
2024-04-22 14:40:00,951.09,951.09,951.01,951.01,200.0,941.569,941.569,941.4898,941.4898,200.0
2024-04-22 14:50:00,948.82,950.58,948.82,950.58,576.0,939.3217,941.0641,939.3217,941.0641,576.0
2024-04-22 15:00:00,950.62,950.62,948.91,949.65,3800.0,941.1037,941.1037,939.4108,940.1434,3800.0
2024-04-22 15:10:00,949.67,950.29,948.85,948.86,1700.0,940.1632,940.777,939.3514,939.3613,1700.0
2024-04-22 15:20:00,949.1,949.1,947.96,948.36,2259.0,939.5989,939.5989,938.4703,938.8663,2259.0
2024-04-22 15:30:00,947.48,947.75,945.05,945.37,1100.0,937.9951,938.2624,935.5894,935.9062,1100.0
2024-04-22 15:40:00,945.65,946.09,944.75,945.1,1400.0,936.1834,936.619,935.2924,935.6389,1400.0
2024-04-22 15:50:00,944.49,944.49,940.41,942.07,14311.0,935.035,935.035,930.9959,932.6392,14311.0
2024-04-23 09:30:00,945.94,949.22,942.07,942.07,3661.0,936.4705,939.7177,932.6392,932.6392,3661.0
2024-04-23 09:40:00,945.97,945.97,945.86,945.86,200.0,936.5002,936.5002,936.3913,936.3913,200.0
2024-04-23 09:50:00,949.66,949.91,949.61,949.62,400.0,940.1533,940.4008,940.1038,940.1137,400.0
2024-04-23 10:00:00,953.56,953.56,951.66,952.15,2214.0,944.0142,944.0142,942.1332,942.6183,2214.0
2024-04-23 10:10:00,952.26,954.44,952.26,953.58,4014.0,942.7272,944.8854,942.7272,944.034,4014.0
2024-04-23 10:20:00,955.91,961.38,955.91,961.38,1565.0,946.3407,951.7559,946.3407,951.7559,1565.0
2024-04-23 10:30:00,961.98,961.98,956.05,957.94,4720.0,952.3499,952.3499,946.4793,948.3504,4720.0
2024-04-23 10:40:00,958.12,958.35,956.15,957.26,3719.0,948.5286,948.7563,946.5783,947.6772,3719.0
2024-04-23 10:50:00,958.2,959.81,957.81,959.81,500.0,948.6078,950.2017,948.2217,950.2017,500.0
2024-04-23 11:00:00,959.68,960.08,955.75,956.54,3087.0,950.073,950.469,946.1823,946.9644,3087.0
2024-04-23 11:10:00,957.14,958.1,955.68,956.23,2620.0,947.5584,948.5088,946.113,946.6575,2620.0
2024-04-23 11:20:00,957.65,958.97,957.64,958.97,403.0,948.0633,949.3701,948.0534,949.3701,403.0
2024-04-23 11:30:00,958.53,958.53,955.76,956.84,1752.0,948.9345,948.9345,946.1922,947.2614,1752.0
2024-04-23 11:40:00,956.84,957.15,953.98,953.98,5898.0,947.2614,947.5683,944.43,944.43,5898.0
2024-04-23 11:50:00,954.43,955.63,954.23,955.0,3245.0,944.8755,946.0635,944.6775,945.4398,3245.0
2024-04-23 12:00:00,955.65,956.2,954.76,955.6,5221.0,946.0833,946.6278,945.2022,946.0338,5221.0
2024-04-23 12:10:00,955.86,957.1,955.55,955.93,1315.0,946.2912,947.5188,945.9843,946.3605,1315.0
2024-04-23 12:20:00,957.64,959.39,957.64,959.38,200.0,948.0534,949.7859,948.0534,949.776,200.0
2024-04-23 12:30:00,958.72,958.72,958.72,958.72,100.0,949.1226,949.1226,949.1226,949.1226,100.0
2024-04-23 12:40:00,958.72,960.18,958.72,960.18,755.0,949.1226,950.568,949.1226,950.568,755.0
2024-04-23 12:50:00,958.39,958.39,958.36,958.36,500.0,948.7959,948.7959,948.7662,948.7662,500.0
2024-04-23 13:00:00,957.9,957.9,957.9,957.9,100.0,948.3108,948.3108,948.3108,948.3108,100.0
2024-04-23 13:10:00,957.54,957.54,955.93,955.93,300.0,947.9544,947.9544,946.3605,946.3605,300.0
2024-04-23 13:20:00,957.03,957.64,957.03,957.64,302.0,947.4495,948.0534,947.4495,948.0534,302.0
2024-04-23 13:30:00,958.21,958.21,958.2,958.21,220.0,948.6177,948.6177,948.6078,948.6177,220.0
2024-04-23 13:40:00,959.53,960.31,959.48,960.0,600.0,949.9245,950.6967,949.875,950.3898,600.0
2024-04-23 13:50:00,958.98,958.98,958.72,958.84,707.0,949.38,949.38,949.1226,949.2414,707.0
2024-04-23 14:00:00,957.94,957.94,957.94,957.94,205.0,948.3504,948.3504,948.3504,948.3504,205.0
2024-04-23 14:10:00,958.24,958.24,958.23,958.24,100.0,948.6474,948.6474,948.6375,948.6474,100.0
2024-04-23 14:20:00,959.0,959.0,958.71,958.72,200.0,949.3998,949.3998,949.1127,949.1226,200.0
2024-04-23 14:30:00,958.84,958.84,958.37,958.63,600.0,949.2414,949.2414,948.7761,949.0335,600.0
2024-04-23 14:40:00,957.98,958.03,956.95,956.98,700.0,948.39,948.4395,947.3703,947.4,700.0
2024-04-23 14:50:00,956.74,957.13,956.74,956.88,600.0,947.1624,947.5485,947.1624,947.301,600.0
2024-04-23 15:00:00,956.12,956.12,956.12,956.12,200.0,946.5486,946.5486,946.5486,946.5486,200.0
2024-04-23 15:10:00,956.12,957.07,955.8,955.81,677.0,946.5486,947.4891,946.2318,946.2417,677.0
2024-04-23 15:20:00,955.62,956.63,955.5,955.5,1900.0,946.0536,947.0535,945.9348,945.9348,1900.0
2024-04-23 15:30:00,956.33,956.94,956.33,956.8,813.0,946.7565,947.3604,946.7565,947.2218,813.0
2024-04-23 15:40:00,956.77,957.45,956.69,957.45,1964.0,947.1921,947.8653,947.1129,947.8653,1964.0
2024-04-23 15:50:00,956.99,957.0,953.24,955.79,7345.0,947.4099,947.4198,943.6974,946.2219,7345.0
2024-04-24 09:30:00,953.81,962.0,946.05,962.0,5685.0,944.2617,952.3697,936.5794,952.3697,5685.0
2024-04-24 09:40:00,960.03,964.29,959.99,962.47,4204.0,950.4195,954.6368,950.3799,952.835,4204.0
2024-04-24 09:50:00,964.47,965.24,960.35,962.58,3511.0,954.815,955.5773,950.7363,952.9439,3511.0
2024-04-24 10:00:00,962.58,965.06,960.18,962.86,6859.0,952.9439,955.3991,950.568,953.2211,6859.0
2024-04-24 10:10:00,961.05,962.95,960.28,962.55,2547.0,951.4292,953.3102,950.667,952.9142,2547.0
2024-04-24 10:20:00,962.81,963.73,961.03,961.19,2652.0,953.1716,954.0824,951.4094,951.5678,2652.0
2024-04-24 10:30:00,960.6,963.32,958.49,959.03,4273.0,950.9838,953.6765,948.8949,949.4295,4273.0
2024-04-24 10:40:00,957.41,960.01,957.41,959.51,4183.0,947.8257,950.3997,947.8257,949.9047,4183.0
2024-04-24 10:50:00,960.92,960.92,959.39,960.37,919.0,951.3005,951.3005,949.7859,950.7561,919.0
2024-04-24 11:00:00,961.06,961.23,956.27,957.07,4508.0,951.4391,951.6074,946.6971,947.4891,4508.0
2024-04-24 11:10:00,958.21,959.15,955.4,955.47,2618.0,948.6177,949.5483,945.8358,945.9051,2618.0
2024-04-24 11:20:00,955.04,956.6,954.04,956.25,3149.0,945.4794,947.0238,944.4894,946.6773,3149.0
2024-04-24 11:30:00,956.91,958.54,956.56,956.74,2390.0,947.3307,948.9444,946.9842,947.1624,2390.0
2024-04-24 11:40:00,957.65,957.65,954.61,956.05,1132.0,948.0633,948.0633,945.0537,946.4793,1132.0
2024-04-24 11:50:00,954.9,955.82,953.15,955.82,4250.0,945.3408,946.2516,943.6083,946.2516,4250.0
2024-04-24 12:00:00,956.38,957.37,955.36,955.88,1000.0,946.806,947.7861,945.7962,946.311,1000.0
2024-04-24 12:10:00,956.67,959.11,955.31,956.91,2131.0,947.0931,949.5087,945.7467,947.3307,2131.0
2024-04-24 12:20:00,957.5,959.61,956.8,958.51,1611.0,947.9148,950.0037,947.2218,948.9147,1611.0
2024-04-24 12:30:00,956.79,956.79,954.33,955.39,2152.0,947.2119,947.2119,944.7765,945.8259,2152.0
2024-04-24 12:40:00,955.6,956.0,953.79,953.79,1513.0,946.0338,946.4298,944.2419,944.2419,1513.0
2024-04-24 12:50:00,953.29,956.83,953.29,956.83,1224.0,943.7469,947.2515,943.7469,947.2515,1224.0
2024-04-24 13:00:00,956.48,956.48,955.64,955.64,500.0,946.905,946.905,946.0734,946.0734,500.0
2024-04-24 13:10:00,957.15,958.35,955.93,958.35,1799.0,947.5683,948.7563,946.3605,948.7563,1799.0
2024-04-24 13:20:00,958.0,960.08,957.56,960.08,1412.0,948.4098,950.469,947.9742,950.469,1412.0
2024-04-24 13:30:00,960.13,961.89,960.13,961.62,1009.0,950.5185,952.2608,950.5185,951.9935,1009.0
2024-04-24 13:40:00,962.0,962.95,961.99,962.95,300.0,952.3697,953.3102,952.3598,953.3102,300.0
2024-04-24 13:50:00,962.21,964.08,962.21,963.14,913.0,952.5776,954.4289,952.5776,953.4983,913.0
2024-04-24 14:00:00,962.08,962.96,959.99,961.59,1615.0,952.4489,953.3201,950.3799,951.9638,1615.0
2024-04-24 14:10:00,961.6,961.61,959.16,959.99,973.0,951.9737,951.9836,949.5582,950.3799,973.0
2024-04-24 14:20:00,960.99,963.53,960.78,962.52,3136.0,951.3698,953.8844,951.1619,952.8845,3136.0
2024-04-24 14:30:00,961.64,962.59,957.83,958.12,3070.0,952.0133,952.9538,948.2415,948.5286,3070.0
2024-04-24 14:40:00,958.66,959.89,957.73,958.29,1402.0,949.0632,950.2809,948.1425,948.6969,1402.0
2024-04-24 14:50:00,958.2,958.55,956.5,957.54,2328.0,948.6078,948.9543,946.9248,947.9544,2328.0
2024-04-24 15:00:00,956.87,956.87,954.44,956.42,1739.0,947.2911,947.2911,944.8854,946.8456,1739.0
2024-04-24 15:10:00,956.19,956.19,955.18,955.71,891.0,946.6179,946.6179,945.618,946.1427,891.0
2024-04-24 15:20:00,954.23,957.7,953.59,956.62,3710.0,944.6775,948.1128,944.0439,947.0436,3710.0
2024-04-24 15:30:00,956.24,956.81,955.32,956.5,880.0,946.6674,947.2317,945.7566,946.9248,880.0
2024-04-24 15:40:00,956.68,957.87,956.68,957.79,3119.0,947.103,948.2811,947.103,948.2019,3119.0
2024-04-24 15:50:00,957.1,958.43,956.28,958.32,13861.0,947.5188,948.8355,946.707,948.7266,13861.0
2024-04-25 09:30:00,935.58,949.94,930.94,940.02,13467.0,926.2142,940.4305,921.6207,930.6098,13467.0
2024-04-25 09:40:00,936.37,936.88,920.93,923.38,13040.0,926.9963,927.5012,911.7109,914.1363,13040.0
2024-04-25 09:50:00,921.76,925.94,920.84,925.94,2953.0,912.5326,916.6707,911.6218,916.6707,2953.0
2024-04-25 10:00:00,924.68,926.83,922.96,922.96,5206.0,915.4233,917.5518,913.7206,913.7206,5206.0
2024-04-25 10:10:00,926.52,931.68,926.52,930.11,5251.0,917.2449,922.3533,917.2449,920.799,5251.0
2024-04-25 10:20:00,928.78,936.37,928.78,936.26,1900.0,919.4823,926.9963,919.4823,926.8874,1900.0
2024-04-25 10:30:00,935.38,935.41,931.64,932.98,1700.0,926.0162,926.0459,922.3137,923.6402,1700.0
2024-04-25 10:40:00,934.86,937.24,933.89,933.89,2008.0,925.5014,927.8576,924.5411,924.5411,2008.0
2024-04-25 10:50:00,933.94,935.48,933.94,935.48,948.0,924.5906,926.1152,924.5906,926.1152,948.0
2024-04-25 11:00:00,936.42,939.17,936.42,939.17,1400.0,927.0458,929.7683,927.0458,929.7683,1400.0
2024-04-25 11:10:00,941.25,943.81,933.46,933.46,11833.0,931.8275,934.3618,924.1154,924.1154,11833.0
2024-04-25 11:20:00,934.65,935.46,934.24,935.39,608.0,925.2935,926.0954,924.8876,926.0261,608.0
2024-04-25 11:30:00,933.65,935.64,933.47,933.91,1333.0,924.3035,926.2736,924.1253,924.5609,1333.0
2024-04-25 11:40:00,934.11,934.66,932.59,932.8,1229.0,924.7589,925.3034,923.2541,923.462,1229.0
2024-04-25 11:50:00,932.77,939.0,932.76,938.89,3715.0,923.4323,929.6,923.4224,929.4911,3715.0
2024-04-25 12:00:00,939.3,942.19,939.3,941.11,800.0,929.897,932.758,929.897,931.6889,800.0
2024-04-25 12:10:00,941.01,946.05,940.96,946.05,1012.0,931.5899,936.5794,931.5404,936.5794,1012.0
2024-04-25 12:20:00,947.73,947.73,946.73,946.75,1000.0,938.2426,938.2426,937.2526,937.2724,1000.0
2024-04-25 12:30:00,945.72,947.6,945.4,947.6,2019.0,936.2527,938.1139,935.9359,938.1139,2019.0
2024-04-25 12:40:00,947.8,948.01,944.72,944.72,1392.0,938.3119,938.5198,935.2627,935.2627,1392.0
2024-04-25 12:50:00,946.13,950.6,946.13,950.6,300.0,936.6586,941.0839,936.6586,941.0839,300.0
2024-04-25 13:00:00,950.46,952.02,950.46,951.05,600.0,940.9453,942.4896,940.9453,941.5294,600.0
2024-04-25 13:10:00,950.1,950.61,948.64,950.26,4335.0,940.5889,941.0938,939.1435,940.7473,4335.0
2024-04-25 13:20:00,949.63,951.13,949.6,949.6,2426.0,940.1236,941.6086,940.0939,940.0939,2426.0
2024-04-25 13:30:00,951.39,951.89,950.33,951.89,1180.0,941.8659,942.3609,940.8166,942.3609,1180.0
2024-04-25 13:40:00,950.16,950.31,947.68,947.68,2451.0,940.6483,940.7968,938.1931,938.1931,2451.0
2024-04-25 13:50:00,948.71,950.68,948.71,950.68,1100.0,939.2128,941.1631,939.2128,941.1631,1100.0
2024-04-25 14:00:00,952.11,953.0,951.03,953.0,2305.0,942.5787,943.4598,941.5096,943.4598,2305.0
2024-04-25 14:10:00,949.64,953.04,949.64,952.03,1100.0,940.1335,943.4994,940.1335,942.4995,1100.0
2024-04-25 14:20:00,952.0,952.74,951.72,951.72,661.0,942.4698,943.2024,942.1926,942.1926,661.0
2024-04-25 14:30:00,950.94,951.3,949.64,950.81,2852.0,941.4205,941.7768,940.1335,941.2918,2852.0
2024-04-25 14:40:00,949.72,950.29,948.31,949.57,3004.0,940.2127,940.777,938.8168,940.0642,3004.0
2024-04-25 14:50:00,948.98,950.61,947.82,950.46,1900.0,939.4801,941.0938,938.3317,940.9453,1900.0
2024-04-25 15:00:00,951.17,951.89,950.78,950.9,900.0,941.6482,942.3609,941.2621,941.3809,900.0
2024-04-25 15:10:00,952.16,955.49,951.77,955.49,2834.0,942.6282,945.9249,942.2421,945.9249,2834.0
2024-04-25 15:20:00,954.86,955.11,953.51,953.51,1245.0,945.3012,945.5487,943.9647,943.9647,1245.0
2024-04-25 15:30:00,954.07,954.07,951.98,951.99,724.0,944.5191,944.5191,942.45,942.4599,724.0
2024-04-25 15:40:00,951.34,951.34,948.57,948.61,4243.0,941.8164,941.8164,939.0742,939.1138,4243.0
2024-04-25 15:50:00,948.54,948.56,945.44,948.01,27134.0,939.0445,939.0643,935.9755,938.5198,27134.0
2024-04-26 09:30:00,935.14,946.02,935.14,942.65,9615.0,925.7786,936.5497,925.7786,933.2134,9615.0
2024-04-26 09:40:00,945.17,946.67,943.0,946.67,802.0,935.7082,937.1932,933.5599,937.1932,802.0
2024-04-26 09:50:00,950.35,950.35,945.43,945.43,1855.0,940.8364,940.8364,935.9656,935.9656,1855.0
2024-04-26 10:00:00,945.66,946.88,944.7,944.84,1359.0,936.1933,937.4011,935.2429,935.3815,1359.0
2024-04-26 10:10:00,945.28,945.28,943.5,944.52,4514.0,935.8171,935.8171,934.0549,935.0647,4514.0
2024-04-26 10:20:00,943.46,943.83,940.94,942.6,3965.0,934.0153,934.3816,931.5206,933.1639,3965.0
2024-04-26 10:30:00,940.67,941.5,938.26,941.5,2610.0,931.2533,932.075,928.8674,932.075,2610.0
2024-04-26 10:40:00,940.19,940.19,939.69,940.07,500.0,930.7781,930.7781,930.2831,930.6593,500.0
2024-04-26 10:50:00,938.27,938.27,935.74,935.74,500.0,928.8773,928.8773,926.3726,926.3726,500.0
2024-04-26 11:00:00,935.38,935.83,934.31,934.32,816.0,926.0162,926.4617,924.9569,924.9668,816.0
2024-04-26 11:10:00,934.5,935.43,934.06,934.57,1623.0,925.145,926.0657,924.7094,925.2143,1623.0
2024-04-26 11:20:00,933.29,934.06,930.9,932.51,5095.0,923.9471,924.7094,921.5811,923.175,5095.0
2024-04-26 11:30:00,932.41,932.66,931.5,931.82,602.0,923.076,923.3234,922.1751,922.4919,602.0
2024-04-26 11:40:00,930.66,932.63,930.34,930.34,1844.0,921.3435,923.2937,921.0267,921.0267,1844.0
2024-04-26 11:50:00,930.69,930.91,929.99,930.86,1100.0,921.3732,921.591,920.6802,921.5415,1100.0
2024-04-26 12:00:00,930.06,930.49,930.06,930.49,400.0,920.7495,921.1752,920.7495,921.1752,400.0
2024-04-26 12:10:00,931.26,931.66,929.67,931.16,4105.0,921.9375,922.3335,920.3634,921.8385,4105.0
2024-04-26 12:20:00,931.15,931.75,931.15,931.41,600.0,921.8286,922.4226,921.8286,922.086,600.0
2024-04-26 12:30:00,931.28,932.28,930.53,932.28,1066.0,921.9573,922.9473,921.2148,922.9473,1066.0
2024-04-26 12:40:00,932.21,932.21,929.62,929.88,3920.0,922.878,922.878,920.3139,920.5713,3920.0
2024-04-26 12:50:00,929.91,929.91,929.1,929.1,200.0,920.601,920.601,919.7991,919.7991,200.0
2024-04-26 13:00:00,929.92,930.14,929.04,929.04,1996.0,920.6109,920.8287,919.7397,919.7397,1996.0
2024-04-26 13:10:00,928.85,929.99,928.84,929.99,1001.0,919.5516,920.6802,919.5417,920.6802,1001.0
2024-04-26 13:20:00,930.0,930.74,929.12,929.9,1520.0,920.6901,921.4227,919.8189,920.5911,1520.0
2024-04-26 13:30:00,930.53,931.17,929.91,930.75,2234.0,921.2148,921.8484,920.601,921.4326,2234.0
2024-04-26 13:40:00,930.31,930.31,929.03,929.13,2145.0,920.997,920.997,919.7298,919.8288,2145.0
2024-04-26 13:50:00,928.58,929.68,928.09,928.99,1615.0,919.2843,920.3733,918.7992,919.6902,1615.0
2024-04-26 14:00:00,928.16,928.51,926.31,927.5,1773.0,918.8685,919.215,917.037,918.2151,1773.0
2024-04-26 14:10:00,927.4,927.4,925.22,925.22,1400.0,918.1161,918.1161,915.9579,915.9579,1400.0
2024-04-26 14:20:00,925.19,925.19,923.68,923.68,1096.0,915.9282,915.9282,914.4333,914.4333,1096.0
2024-04-26 14:30:00,923.69,924.67,923.13,923.2,2723.0,914.4432,915.4134,913.8889,913.9581,2723.0
2024-04-26 14:40:00,923.87,924.98,923.87,924.89,2800.0,914.6214,915.7203,914.6214,915.6312,2800.0
2024-04-26 14:50:00,925.58,926.05,924.16,924.99,2906.0,916.3143,916.7796,914.9085,915.7302,2906.0
2024-04-26 15:00:00,925.1,926.12,923.9,926.12,7398.0,915.8391,916.8489,914.6511,916.8489,7398.0
2024-04-26 15:10:00,927.0,927.64,927.0,927.42,1069.0,917.7201,918.3537,917.7201,918.1359,1069.0
2024-04-26 15:20:00,927.11,929.49,927.11,928.52,3683.0,917.829,920.1852,917.829,919.2249,3683.0
2024-04-26 15:30:00,928.77,929.08,928.38,929.08,1590.0,919.4724,919.7793,919.0863,919.7793,1590.0
2024-04-26 15:40:00,929.29,930.64,928.94,930.31,3091.0,919.9872,921.3237,919.6407,920.997,3091.0
2024-04-26 15:50:00,930.29,931.67,927.65,928.57,20172.0,920.9772,922.3434,918.3636,919.2744,20172.0
2024-04-29 09:30:00,940.08,942.98,935.29,935.29,4855.0,930.6692,933.5401,925.9271,925.9271,4855.0
2024-04-29 09:40:00,933.23,933.39,931.0,933.23,858.0,923.8877,924.0461,921.6801,923.8877,858.0
2024-04-29 09:50:00,932.13,932.81,929.2,929.2,1786.0,922.7988,923.4719,919.8981,919.8981,1786.0
2024-04-29 10:00:00,929.84,931.46,927.52,927.53,4103.0,920.5317,922.1355,918.2349,918.2448,4103.0
2024-04-29 10:10:00,928.09,929.91,927.56,927.57,3857.0,918.7992,920.601,918.2745,918.2844,3857.0
2024-04-29 10:20:00,927.49,927.93,925.96,926.07,1700.0,918.2052,918.6408,916.6905,916.7994,1700.0
2024-04-29 10:30:00,926.08,926.19,923.09,923.09,1047.0,916.8093,916.9182,913.8493,913.8493,1047.0
2024-04-29 10:40:00,923.33,923.33,920.9,920.9,3208.0,914.0868,914.0868,911.6812,911.6812,3208.0
2024-04-29 10:50:00,920.64,927.4,920.06,926.83,5762.0,911.4238,918.1161,910.8496,917.5518,5762.0
2024-04-29 11:00:00,925.94,926.56,923.64,925.56,1990.0,916.6707,917.2845,914.3937,916.2945,1990.0
2024-04-29 11:10:00,925.34,928.83,925.34,927.76,3098.0,916.0767,919.5318,916.0767,918.4725,3098.0
2024-04-29 11:20:00,927.97,927.97,926.15,927.19,900.0,918.6804,918.6804,916.8786,917.9082,900.0
2024-04-29 11:30:00,926.5,928.46,926.26,927.78,2001.0,917.2251,919.1655,916.9875,918.4923,2001.0
2024-04-29 11:40:00,928.07,928.07,928.07,928.07,100.0,918.7794,918.7794,918.7794,918.7794,100.0
2024-04-29 11:50:00,928.11,929.88,927.69,929.88,1125.0,918.819,920.5713,918.4032,920.5713,1125.0
2024-04-29 12:00:00,928.71,928.71,927.66,928.12,796.0,919.413,919.413,918.3735,918.8289,796.0
2024-04-29 12:10:00,927.38,929.74,927.07,928.89,2385.0,918.0963,920.4327,917.7894,919.5912,2385.0
2024-04-29 12:20:00,929.33,929.72,928.13,929.72,611.0,920.0268,920.4129,918.8388,920.4129,611.0
2024-04-29 12:30:00,929.55,930.59,929.55,930.58,317.0,920.2446,921.2742,920.2446,921.2643,317.0
2024-04-29 12:40:00,930.11,932.03,930.1,931.17,1887.0,920.799,922.6998,920.7891,921.8484,1887.0
2024-04-29 12:50:00,930.71,930.72,929.17,929.17,2307.0,921.393,921.4029,919.8684,919.8684,2307.0
2024-04-29 13:00:00,929.58,930.45,929.51,930.45,1509.0,920.2743,921.1356,920.205,921.1356,1509.0
2024-04-29 13:10:00,929.77,931.18,929.74,931.18,1500.0,920.4624,921.8583,920.4327,921.8583,1500.0
2024-04-29 13:20:00,931.07,931.07,929.98,930.56,900.0,921.7494,921.7494,920.6703,921.2445,900.0
2024-04-29 13:30:00,929.82,929.82,929.28,929.81,1549.0,920.5119,920.5119,919.9773,920.502,1549.0
2024-04-29 13:40:00,929.69,929.69,929.0,929.0,300.0,920.3832,920.3832,919.7001,919.7001,300.0
2024-04-29 13:50:00,929.12,930.73,929.12,930.73,700.0,919.8189,921.4128,919.8189,921.4128,700.0
2024-04-29 14:00:00,930.73,930.73,929.48,930.0,1800.0,921.4128,921.4128,920.1753,920.6901,1800.0
2024-04-29 14:10:00,930.0,930.74,929.6,929.77,1242.0,920.6901,921.4227,920.2941,920.4624,1242.0
2024-04-29 14:20:00,930.2,930.67,929.37,929.37,1283.0,920.8881,921.3534,920.0664,920.0664,1283.0
2024-04-29 14:30:00,928.98,929.32,925.69,926.36,3000.0,919.6803,920.0169,916.4232,917.0865,3000.0
2024-04-29 14:40:00,926.1,928.28,926.09,927.35,1333.0,916.8291,918.9873,916.8192,918.0666,1333.0
2024-04-29 14:50:00,927.31,928.3,927.31,927.52,900.0,918.027,919.0071,918.027,918.2349,900.0
2024-04-29 15:00:00,927.37,927.37,923.82,925.8,2616.0,918.0864,918.0864,914.5719,916.5321,2616.0
2024-04-29 15:10:00,925.44,926.57,925.43,926.15,810.0,916.1757,917.2944,916.1658,916.8786,810.0
2024-04-29 15:20:00,926.63,926.7,926.05,926.42,1208.0,917.3538,917.4231,916.7796,917.1459,1208.0
2024-04-29 15:30:00,926.42,928.69,925.62,928.69,5416.0,917.1459,919.3932,916.3539,919.3932,5416.0
2024-04-29 15:40:00,928.79,930.69,928.58,929.68,3116.0,919.4922,921.3732,919.2843,920.3733,3116.0
2024-04-29 15:50:00,930.01,935.9,929.41,934.57,19449.0,920.7,926.531,920.106,925.2143,19449.0
2024-04-30 09:30:00,931.76,937.71,931.76,932.44,1903.0,922.4325,928.3229,922.4325,923.1057,1903.0
2024-04-30 09:40:00,933.32,933.33,932.6,932.6,1107.0,923.9768,923.9867,923.264,923.264,1107.0
2024-04-30 09:50:00,932.55,935.6,932.55,935.6,700.0,923.2145,926.234,923.2145,926.234,700.0
2024-04-30 10:00:00,936.07,939.43,936.07,939.32,1209.0,926.6993,930.0257,926.6993,929.9168,1209.0
2024-04-30 10:10:00,937.94,939.14,937.93,938.86,500.0,928.5506,929.7386,928.5407,929.4614,500.0
2024-04-30 10:20:00,935.99,936.48,935.14,935.14,500.0,926.6201,927.1052,925.7786,925.7786,500.0
2024-04-30 10:30:00,934.02,934.02,931.52,933.32,2839.0,924.6698,924.6698,922.1949,923.9768,2839.0
2024-04-30 10:40:00,932.62,934.18,932.61,933.63,800.0,923.2838,924.8282,923.2739,924.2837,800.0
2024-04-30 10:50:00,933.43,933.57,932.17,933.43,900.0,924.0857,924.2243,922.8384,924.0857,900.0
2024-04-30 11:00:00,934.47,934.53,931.7,931.7,1700.0,925.1153,925.1747,922.3731,922.3731,1700.0
2024-04-30 11:10:00,931.15,932.26,930.38,931.95,3261.0,921.8286,922.9275,921.0663,922.6206,3261.0
2024-04-30 11:20:00,931.43,932.38,931.42,932.38,300.0,922.1058,923.0463,922.0959,923.0463,300.0
2024-04-30 11:30:00,932.31,932.39,928.97,928.97,1200.0,922.977,923.0562,919.6704,919.6704,1200.0
2024-04-30 11:40:00,929.77,931.3,926.77,928.43,3871.0,920.4624,921.9771,917.4924,919.1358,3871.0
2024-04-30 11:50:00,928.5,929.8,927.55,928.04,2732.0,919.2051,920.4921,918.2646,918.7497,2732.0
2024-04-30 12:00:00,927.88,927.88,927.21,927.25,300.0,918.5913,918.5913,917.928,917.9676,300.0
2024-04-30 12:10:00,927.23,928.82,926.42,928.82,2461.0,917.9478,919.5219,917.1459,919.5219,2461.0
2024-04-30 12:20:00,928.82,928.82,928.82,928.82,0.0,919.5219,919.5219,919.5219,919.5219,0.0
2024-04-30 12:30:00,928.92,928.92,927.28,927.97,2682.0,919.6209,919.6209,917.9973,918.6804,2682.0
2024-04-30 12:40:00,927.04,927.1,925.23,926.15,5213.0,917.7597,917.8191,915.9678,916.8786,5213.0
2024-04-30 12:50:00,926.32,927.53,926.28,927.53,1001.0,917.0469,918.2448,917.0073,918.2448,1001.0
2024-04-30 13:00:00,927.33,927.33,925.29,926.71,2224.0,918.0468,918.0468,916.0272,917.433,2224.0
2024-04-30 13:10:00,925.14,925.14,923.79,923.79,2162.0,915.8787,915.8787,914.5422,914.5422,2162.0
2024-04-30 13:20:00,923.92,924.01,923.45,923.67,1633.0,914.6709,914.76,914.2056,914.4234,1633.0
2024-04-30 13:30:00,922.69,924.94,921.96,923.61,2954.0,913.4533,915.6807,912.7306,914.364,2954.0
2024-04-30 13:40:00,923.18,923.5,921.94,923.3,503.0,913.9383,914.2551,912.7108,914.0571,503.0
2024-04-30 13:50:00,923.08,925.02,922.58,924.46,3042.0,913.8394,915.7599,913.3444,915.2055,3042.0
2024-04-30 14:00:00,925.0,925.0,923.97,923.98,700.0,915.7401,915.7401,914.7204,914.7303,700.0
2024-04-30 14:10:00,923.08,923.98,921.89,921.89,4327.0,913.8394,914.7303,912.6613,912.6613,4327.0
2024-04-30 14:20:00,921.24,923.45,921.0,921.8,9197.0,912.0178,914.2056,911.7802,912.5722,9197.0
2024-04-30 14:30:00,922.0,923.0,922.0,922.54,900.0,912.7702,913.7602,912.7702,913.3048,900.0
2024-04-30 14:40:00,922.92,923.0,921.94,921.95,800.0,913.681,913.7602,912.7108,912.7207,800.0
2024-04-30 14:50:00,921.37,922.0,920.61,921.55,2255.0,912.1465,912.7702,911.3941,912.3247,2255.0
2024-04-30 15:00:00,922.07,923.23,922.05,922.71,4742.0,912.8395,913.9878,912.8197,913.4731,4742.0
2024-04-30 15:10:00,923.79,923.79,920.25,920.25,9143.0,914.5422,914.5422,911.0377,911.0377,9143.0
2024-04-30 15:20:00,920.51,921.0,918.0,920.04,16009.0,911.2951,911.7802,908.8102,910.8298,16009.0
2024-04-30 15:30:00,920.19,922.0,919.18,919.33,13012.0,910.9783,912.7702,909.9784,910.1269,13012.0
2024-04-30 15:40:00,919.41,920.75,918.9,919.68,9844.0,910.2061,911.5327,909.7012,910.4734,9844.0
2024-04-30 15:50:00,919.36,921.61,917.74,920.75,52728.0,910.1566,912.3841,908.5528,911.5327,52728.0
2024-05-01 09:30:00,922.08,929.8,922.08,929.01,2820.0,912.8494,920.4921,912.8494,919.71,2820.0
2024-05-01 09:40:00,925.0,925.02,923.5,925.02,500.0,915.7401,915.7599,914.2551,915.7599,500.0
2024-05-01 09:50:00,922.45,923.84,921.03,921.47,2075.0,913.2157,914.5917,911.8099,912.2455,2075.0
2024-05-01 10:00:00,921.47,925.47,918.99,923.67,1981.0,912.2455,916.2054,909.7903,914.4234,1981.0
2024-05-01 10:10:00,925.43,927.21,924.27,924.82,3067.0,916.1658,917.928,915.0174,915.5619,3067.0
2024-05-01 10:20:00,925.18,926.35,921.88,922.63,4299.0,915.9183,917.0766,912.6514,913.3939,4299.0
2024-05-01 10:30:00,921.82,924.0,918.96,919.19,6849.0,912.592,914.7501,909.7606,909.9883,6849.0
2024-05-01 10:40:00,919.99,921.44,919.42,921.07,3476.0,910.7803,912.2158,910.216,911.8495,3476.0
2024-05-01 10:50:00,922.2,924.46,921.43,924.46,1578.0,912.9682,915.2055,912.2059,915.2055,1578.0
2024-05-01 11:00:00,925.7,926.48,924.47,925.07,3082.0,916.4331,917.2053,915.2154,915.8094,3082.0
2024-05-01 11:10:00,924.25,925.86,922.91,923.28,4126.0,914.9976,916.5915,913.6711,914.0373,4126.0
2024-05-01 11:20:00,924.05,924.05,924.05,924.05,100.0,914.7996,914.7996,914.7996,914.7996,100.0
2024-05-01 11:30:00,924.05,925.16,924.05,925.16,614.0,914.7996,915.8985,914.7996,915.8985,614.0
2024-05-01 11:40:00,926.06,926.06,925.33,925.33,300.0,916.7895,916.7895,916.0668,916.0668,300.0
2024-05-01 11:50:00,924.99,925.14,923.14,923.14,3027.0,915.7302,915.8787,913.8988,913.8988,3027.0
2024-05-01 12:00:00,921.94,923.38,920.55,921.44,7814.0,912.7108,914.1363,911.3347,912.2158,7814.0
2024-05-01 12:10:00,921.83,923.95,921.83,923.3,900.0,912.6019,914.7006,912.6019,914.0571,900.0
2024-05-01 12:20:00,923.43,923.43,923.43,923.43,100.0,914.1858,914.1858,914.1858,914.1858,100.0
2024-05-01 12:30:00,923.33,924.08,922.75,922.77,1840.0,914.0868,914.8293,913.5127,913.5325,1840.0
2024-05-01 12:40:00,922.02,922.61,920.8,922.61,1941.0,912.79,913.3741,911.5822,913.3741,1941.0
2024-05-01 12:50:00,921.74,921.74,920.66,920.66,300.0,912.5128,912.5128,911.4436,911.4436,300.0
2024-05-01 13:00:00,918.99,919.72,918.99,919.72,500.0,909.7903,910.513,909.7903,910.513,500.0
2024-05-01 13:10:00,920.45,921.11,919.4,920.61,1543.0,911.2357,911.8891,910.1962,911.3941,1543.0
2024-05-01 13:20:00,920.42,920.51,918.99,920.36,1513.0,911.206,911.2951,909.7903,911.1466,1513.0
2024-05-01 13:30:00,920.86,920.86,919.9,919.91,1275.0,911.6416,911.6416,910.6912,910.7011,1275.0
2024-05-01 13:40:00,919.92,922.04,919.92,922.04,2225.0,910.711,912.8098,910.711,912.8098,2225.0
2024-05-01 13:50:00,923.12,923.68,922.62,923.68,400.0,913.879,914.4333,913.384,914.4333,400.0
2024-05-01 14:00:00,923.88,925.68,921.85,925.68,2067.0,914.6313,916.4133,912.6217,916.4133,2067.0
2024-05-01 14:10:00,925.33,925.33,923.6,923.61,200.0,916.0668,916.0668,914.3541,914.364,200.0
2024-05-01 14:20:00,923.55,924.74,922.83,924.42,2062.0,914.3046,915.4827,913.5919,915.1659,2062.0
2024-05-01 14:30:00,923.9,926.18,922.36,926.1,1645.0,914.6511,916.9083,913.1266,916.8291,1645.0
2024-05-01 14:40:00,930.69,931.28,929.06,930.81,900.0,921.3732,921.9573,919.7595,921.492,900.0
2024-05-01 14:50:00,931.79,931.79,930.05,930.05,300.0,922.4622,922.4622,920.7396,920.7396,300.0
2024-05-01 15:00:00,931.76,931.76,927.57,929.7,800.0,922.4325,922.4325,918.2844,920.3931,800.0
2024-05-01 15:10:00,927.38,929.18,927.37,928.61,700.0,918.0963,919.8783,918.0864,919.314,700.0
2024-05-01 15:20:00,927.61,929.8,925.86,928.65,2201.0,918.324,920.4921,916.5915,919.3536,2201.0
2024-05-01 15:30:00,926.98,927.88,923.77,923.85,2056.0,917.7003,918.5913,914.5224,914.6016,2056.0
2024-05-01 15:40:00,924.31,926.34,924.31,924.67,1502.0,915.057,917.0667,915.057,915.4134,1502.0
2024-05-01 15:50:00,924.07,924.54,920.22,920.22,10590.0,914.8194,915.2847,911.008,911.008,10590.0
2024-05-02 09:30:00,924.14,927.64,919.33,920.0,2083.0,914.8887,918.3537,910.1269,910.7902,2083.0
2024-05-02 09:40:00,919.65,922.1,919.65,920.81,300.0,910.4437,912.8692,910.4437,911.5921,300.0
2024-05-02 09:50:00,922.54,922.54,921.66,922.52,738.0,913.3048,913.3048,912.4336,913.285,738.0
2024-05-02 10:00:00,920.92,923.55,920.48,922.11,9620.0,911.701,914.3046,911.2654,912.8791,9620.0
2024-05-02 10:10:00,918.85,920.84,918.27,918.33,1984.0,909.6517,911.6218,909.0775,909.1369,1984.0
2024-05-02 10:20:00,919.4,922.15,919.2,922.15,1510.0,910.1962,912.9187,909.9982,912.9187,1510.0
2024-05-02 10:30:00,923.27,923.37,922.94,922.94,400.0,914.0274,914.1264,913.7008,913.7008,400.0
2024-05-02 10:40:00,921.34,922.66,918.85,922.66,1500.0,912.1168,913.4236,909.6517,913.4236,1500.0
2024-05-02 10:50:00,922.08,922.08,921.09,921.23,700.0,912.8494,912.8494,911.8693,912.0079,700.0
2024-05-02 11:00:00,924.08,924.43,923.61,924.43,1376.0,914.8293,915.1758,914.364,915.1758,1376.0
2024-05-02 11:10:00,922.99,922.99,922.98,922.99,100.0,913.7503,913.7503,913.7404,913.7503,100.0
2024-05-02 11:20:00,923.69,925.0,923.69,925.0,2300.0,914.4432,915.7401,914.4432,915.7401,2300.0
2024-05-02 11:30:00,924.55,925.43,924.01,925.31,3612.0,915.2946,916.1658,914.76,916.047,3612.0
2024-05-02 11:40:00,924.32,926.27,923.63,926.27,400.0,915.0669,916.9974,914.3838,916.9974,400.0
2024-05-02 11:50:00,927.33,927.54,926.69,926.69,417.0,918.0468,918.2547,917.4132,917.4132,417.0
2024-05-02 12:00:00,925.44,926.49,924.95,924.95,1832.0,916.1757,917.2152,915.6906,915.6906,1832.0
2024-05-02 12:10:00,925.0,925.0,924.05,924.05,555.0,915.7401,915.7401,914.7996,914.7996,555.0
2024-05-02 12:20:00,924.52,924.97,924.08,924.11,2728.0,915.2649,915.7104,914.8293,914.859,2728.0
2024-05-02 12:30:00,923.81,923.81,921.54,923.47,1711.0,914.562,914.562,912.3148,914.2254,1711.0
2024-05-02 12:40:00,922.67,922.67,922.66,922.67,3416.0,913.4335,913.4335,913.4236,913.4335,3416.0
2024-05-02 12:50:00,923.15,923.53,923.15,923.53,417.0,913.9087,914.2848,913.9087,914.2848,417.0
2024-05-02 13:00:00,923.9,926.0,923.9,925.06,995.0,914.6511,916.7301,914.6511,915.7995,995.0
2024-05-02 13:10:00,925.2,925.2,924.45,924.82,700.0,915.9381,915.9381,915.1956,915.5619,700.0
2024-05-02 13:20:00,924.96,925.23,923.78,924.22,509.0,915.7005,915.9678,914.5323,914.9679,509.0
2024-05-02 13:30:00,923.27,923.87,922.6,923.36,1401.0,914.0274,914.6214,913.3642,914.1165,1401.0
2024-05-02 13:40:00,924.0,924.0,922.88,923.4,1085.0,914.7501,914.7501,913.6414,914.1561,1085.0
2024-05-02 13:50:00,923.01,923.01,922.21,922.38,700.0,913.7701,913.7701,912.9781,913.1464,700.0
2024-05-02 14:00:00,922.62,923.39,921.53,922.82,2940.0,913.384,914.1462,912.3049,913.582,2940.0
2024-05-02 14:10:00,922.85,923.95,921.96,923.78,2181.0,913.6117,914.7006,912.7306,914.5323,2181.0
2024-05-02 14:20:00,923.49,925.09,922.93,925.09,500.0,914.2452,915.8292,913.6909,915.8292,500.0
2024-05-02 14:30:00,926.41,926.41,925.24,925.24,500.0,917.136,917.136,915.9777,915.9777,500.0
2024-05-02 14:40:00,926.29,926.29,926.29,926.29,100.0,917.0172,917.0172,917.0172,917.0172,100.0
2024-05-02 14:50:00,928.01,928.01,927.8,927.81,1109.0,918.72,918.72,918.5121,918.522,1109.0
2024-05-02 15:00:00,927.63,929.6,927.63,929.6,814.0,918.3438,920.2941,918.3438,920.2941,814.0
2024-05-02 15:10:00,929.45,929.45,927.16,927.26,1605.0,920.1456,920.1456,917.8785,917.9775,1605.0
2024-05-02 15:20:00,927.62,928.07,927.62,928.04,837.0,918.3339,918.7794,918.3339,918.7497,837.0
2024-05-02 15:30:00,926.83,926.87,925.23,926.56,676.0,917.5518,917.5914,915.9678,917.2845,676.0
2024-05-02 15:40:00,924.85,924.95,923.48,923.48,1901.0,915.5916,915.6906,914.2353,914.2353,1901.0
2024-05-02 15:50:00,923.61,925.03,923.15,923.83,10426.0,914.364,915.7698,913.9087,914.5818,10426.0
2024-05-03 09:30:00,929.74,929.74,929.39,929.4,1521.0,920.4327,920.4327,920.0862,920.0961,1521.0
2024-05-03 09:40:00,928.6,933.04,928.6,933.04,1330.0,919.3041,923.6996,919.3041,923.6996,1330.0
2024-05-03 09:50:00,932.25,934.15,931.13,932.54,2193.0,922.9176,924.7985,921.8088,923.2046,2193.0
2024-05-03 10:00:00,933.14,933.14,929.12,930.83,1486.0,923.7986,923.7986,919.8189,921.5118,1486.0
2024-05-03 10:10:00,929.13,929.21,929.13,929.21,203.0,919.8288,919.908,919.8288,919.908,203.0
2024-05-03 10:20:00,928.66,929.3,927.46,929.3,500.0,919.3635,919.9971,918.1755,919.9971,500.0
2024-05-03 10:30:00,928.59,928.82,926.52,926.52,1300.0,919.2942,919.5219,917.2449,917.2449,1300.0
2024-05-03 10:40:00,928.15,930.73,928.14,930.36,800.0,918.8586,921.4128,918.8487,921.0465,800.0
2024-05-03 10:50:00,929.34,929.34,929.34,929.34,100.0,920.0367,920.0367,920.0367,920.0367,100.0
2024-05-03 11:00:00,927.0,928.13,927.0,928.13,487.0,917.7201,918.8388,917.7201,918.8388,487.0
2024-05-03 11:10:00,927.62,927.62,927.62,927.62,100.0,918.3339,918.3339,918.3339,918.3339,100.0
2024-05-03 11:20:00,927.62,927.62,927.62,927.62,0.0,918.3339,918.3339,918.3339,918.3339,0.0
2024-05-03 11:30:00,927.68,930.59,927.67,930.38,700.0,918.3933,921.2742,918.3834,921.0663,700.0
2024-05-03 11:40:00,931.62,931.62,929.92,930.14,531.0,922.2939,922.2939,920.6109,920.8287,531.0
2024-05-03 11:50:00,930.52,931.83,930.27,931.83,400.0,921.2049,922.5018,920.9574,922.5018,400.0
2024-05-03 12:00:00,931.48,932.03,931.48,931.97,475.0,922.1553,922.6998,922.1553,922.6404,475.0
2024-05-03 12:10:00,931.97,931.97,931.97,931.97,0.0,922.6404,922.6404,922.6404,922.6404,0.0
2024-05-03 12:20:00,931.73,933.52,931.72,933.52,408.0,922.4028,924.1748,922.3929,924.1748,408.0
2024-05-03 12:30:00,933.23,933.23,932.4,932.4,300.0,923.8877,923.8877,923.0661,923.0661,300.0
2024-05-03 12:40:00,932.1,932.84,932.09,932.84,200.0,922.7691,923.5016,922.7592,923.5016,200.0
2024-05-03 12:50:00,932.02,932.36,930.98,930.98,708.0,922.6899,923.0265,921.6603,921.6603,708.0
2024-05-03 13:00:00,931.87,932.7,931.87,932.7,300.0,922.5414,923.363,922.5414,923.363,300.0
2024-05-03 13:10:00,933.28,934.2,932.57,932.58,700.0,923.9372,924.848,923.2343,923.2442,700.0
2024-05-03 13:20:00,932.18,932.18,932.17,932.18,100.0,922.8483,922.8483,922.8384,922.8483,100.0
2024-05-03 13:30:00,931.32,932.26,931.3,931.37,2585.0,921.9969,922.9275,921.9771,922.0464,2585.0
2024-05-03 13:40:00,932.56,932.64,932.56,932.64,579.0,923.2244,923.3036,923.2244,923.3036,579.0
2024-05-03 13:50:00,932.65,933.57,932.09,933.06,500.0,923.3135,924.2243,922.7592,923.7194,500.0
2024-05-03 14:00:00,933.06,933.06,933.06,933.06,0.0,923.7194,923.7194,923.7194,923.7194,0.0
2024-05-03 14:10:00,933.06,933.06,933.06,933.06,0.0,923.7194,923.7194,923.7194,923.7194,0.0
2024-05-03 14:20:00,934.13,934.3,933.4,933.4,509.0,924.7787,924.947,924.056,924.056,509.0
2024-05-03 14:30:00,934.42,934.42,933.03,933.03,400.0,925.0658,925.0658,923.6897,923.6897,400.0
2024-05-03 14:40:00,932.35,932.85,931.36,932.82,700.0,923.0166,923.5115,922.0365,923.4818,700.0
2024-05-03 14:50:00,933.74,933.99,933.74,933.99,613.0,924.3926,924.6401,924.3926,924.6401,613.0
2024-05-03 15:00:00,933.71,936.46,933.58,936.46,1255.0,924.3629,927.0854,924.2342,927.0854,1255.0
2024-05-03 15:10:00,935.35,935.35,933.68,933.68,577.0,925.9865,925.9865,924.3332,924.3332,577.0
2024-05-03 15:20:00,934.36,934.88,934.17,934.88,602.0,925.0064,925.5212,924.8183,925.5212,602.0
2024-05-03 15:30:00,933.86,934.61,932.96,933.72,1000.0,924.5114,925.2539,923.6204,924.3728,1000.0
2024-05-03 15:40:00,933.7,933.7,932.96,932.96,1532.0,924.353,924.353,923.6204,923.6204,1532.0
2024-05-03 15:50:00,933.38,934.21,931.91,931.97,7292.0,924.0362,924.8579,922.581,922.6404,7292.0
2024-05-06 09:30:00,939.17,939.17,931.99,931.99,1921.0,929.7683,929.7683,922.6602,922.6602,1921.0
2024-05-06 09:40:00,936.07,936.07,935.0,935.55,900.0,926.6993,926.6993,925.64,926.1845,900.0
2024-05-06 09:50:00,935.75,937.8,935.33,937.8,4940.0,926.3825,928.412,925.9667,928.412,4940.0
2024-05-06 10:00:00,936.4,937.7,936.29,936.29,1708.0,927.026,928.313,926.9171,926.9171,1708.0
2024-05-06 10:10:00,936.92,938.07,936.58,936.81,1076.0,927.5408,928.6793,927.2042,927.4319,1076.0
2024-05-06 10:20:00,937.18,939.0,936.06,937.95,1855.0,927.7982,929.6,926.6894,928.5605,1855.0
2024-05-06 10:30:00,938.0,938.1,934.69,935.75,1707.0,928.61,928.709,925.3331,926.3825,1707.0
2024-05-06 10:40:00,936.25,936.3,934.28,935.85,1002.0,926.8775,926.927,924.9272,926.4815,1002.0
2024-05-06 10:50:00,935.83,936.6,934.98,936.6,1764.0,926.4617,927.224,925.6202,927.224,1764.0
2024-05-06 11:00:00,936.16,937.09,935.99,936.77,2839.0,926.7884,927.7091,926.6201,927.3923,2839.0
2024-05-06 11:10:00,937.68,937.94,936.95,937.2,1495.0,928.2932,928.5506,927.5705,927.818,1495.0
2024-05-06 11:20:00,936.89,937.6,936.55,937.3,2238.0,927.5111,928.214,927.1745,927.917,2238.0
2024-05-06 11:30:00,936.98,937.06,936.6,936.8,1240.0,927.6002,927.6794,927.224,927.422,1240.0
2024-05-06 11:40:00,937.11,937.6,936.98,937.02,1400.0,927.7289,928.214,927.6002,927.6398,1400.0
2024-05-06 11:50:00,937.15,937.15,937.15,937.15,100.0,927.7685,927.7685,927.7685,927.7685,100.0
2024-05-06 12:00:00,936.34,937.35,935.8,936.24,2158.0,926.9666,927.9665,926.432,926.8676,2158.0
2024-05-06 12:10:00,936.15,936.59,936.15,936.18,712.0,926.7785,927.2141,926.7785,926.8082,712.0
2024-05-06 12:20:00,935.49,936.47,935.24,936.05,2574.0,926.1251,927.0953,925.8776,926.6795,2574.0
2024-05-06 12:30:00,936.1,936.1,934.43,934.43,1850.0,926.729,926.729,925.0757,925.0757,1850.0
2024-05-06 12:40:00,935.03,936.52,935.02,936.52,622.0,925.6697,927.1448,925.6598,927.1448,622.0
2024-05-06 12:50:00,935.39,937.66,935.39,937.66,800.0,926.0261,928.2734,926.0261,928.2734,800.0
2024-05-06 13:00:00,937.66,937.66,937.66,937.66,0.0,928.2734,928.2734,928.2734,928.2734,0.0
2024-05-06 13:10:00,936.56,937.66,936.56,937.66,300.0,927.1844,928.2734,927.1844,928.2734,300.0
2024-05-06 13:20:00,937.49,938.5,937.49,938.5,500.0,928.1051,929.105,928.1051,929.105,500.0
2024-05-06 13:30:00,939.42,939.42,939.42,939.42,100.0,930.0158,930.0158,930.0158,930.0158,100.0
2024-05-06 13:40:00,938.77,939.11,937.49,937.49,1600.0,929.3723,929.7089,928.1051,928.1051,1600.0
2024-05-06 13:50:00,937.37,937.96,937.37,937.96,200.0,927.9863,928.5704,927.9863,928.5704,200.0
2024-05-06 14:00:00,938.56,938.86,938.56,938.56,407.0,929.1644,929.4614,929.1644,929.1644,407.0
2024-05-06 14:10:00,938.57,939.95,938.56,939.7,1218.0,929.1743,930.5405,929.1644,930.293,1218.0
2024-05-06 14:20:00,939.96,941.04,939.38,940.43,1676.0,930.5504,931.6196,929.9762,931.0157,1676.0
2024-05-06 14:30:00,941.42,941.46,940.98,941.29,1054.0,931.9958,932.0354,931.5602,931.8671,1054.0
2024-05-06 14:40:00,940.54,941.16,940.54,941.16,449.0,931.1246,931.7384,931.1246,931.7384,449.0
2024-05-06 14:50:00,941.05,941.63,940.75,941.46,1347.0,931.6295,932.2037,931.3325,932.0354,1347.0
2024-05-06 15:00:00,940.1,940.91,940.02,940.38,965.0,930.689,931.4909,930.6098,930.9662,965.0
2024-05-06 15:10:00,940.5,940.65,939.93,940.65,1616.0,931.085,931.2335,930.5207,931.2335,1616.0
2024-05-06 15:20:00,941.0,941.46,940.59,940.59,700.0,931.58,932.0354,931.1741,931.1741,700.0
2024-05-06 15:30:00,940.32,941.02,940.32,940.37,1459.0,930.9068,931.5998,930.9068,930.9563,1459.0
2024-05-06 15:40:00,941.14,941.79,940.04,940.04,4289.0,931.7186,932.3621,930.6296,930.6296,4289.0
2024-05-06 15:50:00,939.96,940.22,938.56,940.02,9174.0,930.5504,930.8078,929.1644,930.6098,9174.0
2024-05-07 09:30:00,944.91,944.91,944.91,944.91,1224.0,935.4508,935.4508,935.4508,935.4508,1224.0
2024-05-07 09:40:00,944.91,944.91,944.91,944.91,0.0,935.4508,935.4508,935.4508,935.4508,0.0
2024-05-07 09:50:00,942.9,944.98,942.85,944.98,1709.0,933.4609,935.5201,933.4114,935.5201,1709.0
2024-05-07 10:00:00,945.63,946.14,943.4,943.4,1833.0,936.1636,936.6685,933.9559,933.9559,1833.0
2024-05-07 10:10:00,944.9,947.02,944.85,947.02,801.0,935.4409,937.5397,935.3914,937.5397,801.0
2024-05-07 10:20:00,947.47,947.99,947.34,947.94,821.0,937.9852,938.5,937.8565,938.4505,821.0
2024-05-07 10:30:00,948.32,948.32,948.32,948.32,100.0,938.8267,938.8267,938.8267,938.8267,100.0
2024-05-07 10:40:00,947.58,947.91,946.1,946.1,1595.0,938.0941,938.4208,936.6289,936.6289,1595.0
2024-05-07 10:50:00,947.05,948.1,947.02,947.02,1700.0,937.5694,938.6089,937.5397,937.5397,1700.0
2024-05-07 11:00:00,947.51,947.51,946.34,946.34,940.0,938.0248,938.0248,936.8665,936.8665,940.0
2024-05-07 11:10:00,947.55,948.16,947.55,948.16,401.0,938.0644,938.6683,938.0644,938.6683,401.0
2024-05-07 11:20:00,946.78,947.87,946.65,947.87,809.0,937.3021,938.3812,937.1734,938.3812,809.0
2024-05-07 11:30:00,947.95,948.2,947.42,947.95,1195.0,938.4604,938.7079,937.9357,938.4604,1195.0
2024-05-07 11:40:00,948.12,948.56,948.12,948.24,1017.0,938.6287,939.0643,938.6287,938.7475,1017.0
2024-05-07 11:50:00,949.15,949.32,949.03,949.32,903.0,939.6484,939.8167,939.5296,939.8167,903.0
2024-05-07 12:00:00,950.0,950.0,950.0,950.0,429.0,940.4899,940.4899,940.4899,940.4899,429.0
2024-05-07 12:10:00,950.41,951.25,950.41,951.25,800.0,940.8958,941.7274,940.8958,941.7274,800.0
2024-05-07 12:20:00,951.44,952.19,951.11,952.19,1949.0,941.9154,942.6579,941.5888,942.6579,1949.0
2024-05-07 12:30:00,952.24,952.92,952.23,952.92,200.0,942.7074,943.3806,942.6975,943.3806,200.0
2024-05-07 12:40:00,952.57,952.92,950.17,950.41,3630.0,943.0341,943.3806,940.6582,940.8958,3630.0
2024-05-07 12:50:00,950.83,951.92,950.53,951.92,1697.0,941.3116,942.3906,941.0146,942.3906,1697.0
2024-05-07 13:00:00,952.96,954.36,952.96,953.29,400.0,943.4202,944.8062,943.4202,943.7469,400.0
2024-05-07 13:10:00,954.49,954.56,952.62,952.63,1274.0,944.9349,945.0042,943.0836,943.0935,1274.0
2024-05-07 13:20:00,952.15,953.76,952.11,953.76,490.0,942.6183,944.2122,942.5787,944.2122,490.0
2024-05-07 13:30:00,954.19,954.19,953.05,953.05,600.0,944.6379,944.6379,943.5093,943.5093,600.0
2024-05-07 13:40:00,952.35,952.65,951.09,951.09,1179.0,942.8163,943.1133,941.569,941.569,1179.0
2024-05-07 13:50:00,951.38,951.4,950.77,950.77,946.0,941.856,941.8758,941.2522,941.2522,946.0
2024-05-07 14:00:00,949.82,952.83,949.82,952.83,1239.0,940.3117,943.2915,940.3117,943.2915,1239.0
2024-05-07 14:10:00,952.02,952.8,951.67,951.67,666.0,942.4896,943.2618,942.1431,942.1431,666.0
2024-05-07 14:20:00,951.6,951.6,951.01,951.55,756.0,942.0738,942.0738,941.4898,942.0243,756.0
2024-05-07 14:30:00,952.75,952.75,951.38,951.46,777.0,943.2123,943.2123,941.856,941.9352,777.0
2024-05-07 14:40:00,950.84,951.39,950.76,951.02,3541.0,941.3215,941.8659,941.2423,941.4997,3541.0
2024-05-07 14:50:00,950.69,951.28,950.57,950.63,1756.0,941.173,941.757,941.0542,941.1136,1756.0
2024-05-07 15:00:00,950.92,951.71,950.52,951.7,2802.0,941.4007,942.1827,941.0047,942.1728,2802.0
2024-05-07 15:10:00,951.82,952.31,951.28,951.28,400.0,942.2916,942.7767,941.757,941.757,400.0
2024-05-07 15:20:00,950.02,950.02,948.19,948.2,705.0,940.5097,940.5097,938.698,938.7079,705.0
2024-05-07 15:30:00,948.88,949.16,948.2,949.16,2253.0,939.3811,939.6583,938.7079,939.6583,2253.0
2024-05-07 15:40:00,949.18,949.22,947.51,948.0,2523.0,939.6781,939.7177,938.0248,938.5099,2523.0
2024-05-07 15:50:00,947.68,948.36,945.59,946.13,16858.0,938.1931,938.8663,936.124,936.6586,16858.0
2024-05-08 09:30:00,947.22,950.57,947.07,948.29,1823.0,937.7377,941.0542,937.5892,938.797,1823.0
2024-05-08 09:40:00,949.22,949.76,948.36,949.76,600.0,939.7177,940.2523,938.8663,940.2523,600.0
2024-05-08 09:50:00,951.64,951.84,950.18,950.7,1153.0,942.1134,942.3114,940.6681,941.1829,1153.0
2024-05-08 10:00:00,951.75,953.29,951.75,951.75,400.0,942.2223,943.7469,942.2223,942.2223,400.0
2024-05-08 10:10:00,951.63,952.65,950.63,951.11,2453.0,942.1035,943.1133,941.1136,941.5888,2453.0
2024-05-08 10:20:00,951.88,952.56,950.51,952.0,1495.0,942.351,943.0242,940.9948,942.4698,1495.0
2024-05-08 10:30:00,951.96,953.7,951.4,952.67,2421.0,942.4302,944.1528,941.8758,943.1331,2421.0
2024-05-08 10:40:00,950.0,951.29,950.0,951.29,250.0,940.4899,941.7669,940.4899,941.7669,250.0
2024-05-08 10:50:00,951.77,951.77,949.4,949.73,501.0,942.2421,942.2421,939.8959,940.2226,501.0
2024-05-08 11:00:00,950.11,950.6,949.33,950.29,956.0,940.5988,941.0839,939.8266,940.777,956.0
2024-05-08 11:10:00,950.21,952.44,949.08,949.3,3206.0,940.6978,942.9054,939.5791,939.7969,3206.0
2024-05-08 11:20:00,949.79,950.17,949.79,950.17,938.0,940.282,940.6582,940.282,940.6582,938.0
2024-05-08 11:30:00,950.13,950.78,949.55,950.78,895.0,940.6186,941.2621,940.0444,941.2621,895.0
2024-05-08 11:40:00,951.72,951.72,951.46,951.46,447.0,942.1926,942.1926,941.9352,941.9352,447.0
2024-05-08 11:50:00,950.76,951.3,950.12,951.1,2548.0,941.2423,941.7768,940.6087,941.5789,2548.0
2024-05-08 12:00:00,950.35,951.19,950.35,951.02,701.0,940.8364,941.668,940.8364,941.4997,701.0
2024-05-08 12:10:00,950.83,950.83,949.67,949.67,304.0,941.3116,941.3116,940.1632,940.1632,304.0
2024-05-08 12:20:00,949.13,949.21,949.13,949.2,497.0,939.6286,939.7078,939.6286,939.6979,497.0
2024-05-08 12:30:00,949.7,950.0,947.43,948.67,2432.0,940.1929,940.4899,937.9456,939.1732,2432.0
2024-05-08 12:40:00,948.34,948.34,947.26,947.26,1853.0,938.8465,938.8465,937.7773,937.7773,1853.0
2024-05-08 12:50:00,946.33,948.16,946.33,948.16,400.0,936.8566,938.6683,936.8566,938.6683,400.0
2024-05-08 13:00:00,947.88,947.98,946.11,946.11,1615.0,938.3911,938.4901,936.6388,936.6388,1615.0
2024-05-08 13:10:00,947.29,947.3,947.08,947.3,1858.0,937.807,937.8169,937.5991,937.8169,1858.0
2024-05-08 13:20:00,947.9,948.02,947.27,948.02,1215.0,938.4109,938.5297,937.7872,938.5297,1215.0
2024-05-08 13:30:00,948.39,948.39,948.01,948.02,200.0,938.896,938.896,938.5198,938.5297,200.0
2024-05-08 13:40:00,948.06,948.06,948.06,948.06,100.0,938.5693,938.5693,938.5693,938.5693,100.0
2024-05-08 13:50:00,948.18,948.46,948.18,948.31,1000.0,938.6881,938.9653,938.6881,938.8168,1000.0
2024-05-08 14:00:00,949.01,949.29,948.0,948.0,748.0,939.5098,939.787,938.5099,938.5099,748.0
2024-05-08 14:10:00,948.34,948.39,946.86,946.86,502.0,938.8465,938.896,937.3813,937.3813,502.0
2024-05-08 14:20:00,946.3,948.86,946.27,948.86,3004.0,936.8269,939.3613,936.7972,939.3613,3004.0
2024-05-08 14:30:00,948.11,948.11,946.22,946.85,1906.0,938.6188,938.6188,936.7477,937.3714,1906.0
2024-05-08 14:40:00,946.26,946.26,945.33,945.37,1600.0,936.7873,936.7873,935.8666,935.9062,1600.0
2024-05-08 14:50:00,945.24,945.41,944.02,944.36,1265.0,935.7775,935.9458,934.5697,934.9063,1265.0
2024-05-08 15:00:00,944.02,944.73,942.9,943.6,2603.0,934.5697,935.2726,933.4609,934.1539,2603.0
2024-05-08 15:10:00,943.84,944.97,943.84,944.91,2226.0,934.3915,935.5102,934.3915,935.4508,2226.0
2024-05-08 15:20:00,945.01,949.05,945.01,949.05,4702.0,935.5498,939.5494,935.5498,939.5494,4702.0
2024-05-08 15:30:00,949.07,949.12,947.71,948.86,1900.0,939.5692,939.6187,938.2228,939.3613,1900.0
2024-05-08 15:40:00,948.88,949.18,948.58,949.08,911.0,939.3811,939.6781,939.0841,939.5791,911.0
2024-05-08 15:50:00,948.92,951.75,948.55,948.61,10227.0,939.4207,942.2223,939.0544,939.1138,10227.0
2024-05-09 09:30:00,951.71,951.71,949.56,949.56,1463.0,942.1827,942.1827,940.0543,940.0543,1463.0
2024-05-09 09:40:00,949.56,949.56,949.56,949.56,0.0,940.0543,940.0543,940.0543,940.0543,0.0
2024-05-09 09:50:00,954.35,954.35,954.1,954.1,531.0,944.7963,944.7963,944.5488,944.5488,531.0
2024-05-09 10:00:00,954.1,954.87,953.77,954.35,500.0,944.5488,945.3111,944.2221,944.7963,500.0
2024-05-09 10:10:00,955.4,955.7,952.53,952.69,1344.0,945.8358,946.1328,942.9945,943.1529,1344.0
2024-05-09 10:20:00,953.5,953.56,953.5,953.56,200.0,943.9548,944.0142,943.9548,944.0142,200.0
2024-05-09 10:30:00,953.95,953.99,953.42,953.42,400.0,944.4003,944.4399,943.8756,943.8756,400.0
2024-05-09 10:40:00,953.37,954.15,953.37,954.15,200.0,943.8261,944.5983,943.8261,944.5983,200.0
2024-05-09 10:50:00,955.7,955.7,954.08,955.41,3526.0,946.1328,946.1328,944.529,945.8457,3526.0
2024-05-09 11:00:00,955.5,957.09,955.5,957.09,1658.0,945.9348,947.5089,945.9348,947.5089,1658.0
2024-05-09 11:10:00,957.74,957.74,956.84,957.27,900.0,948.1524,948.1524,947.2614,947.6871,900.0
2024-05-09 11:20:00,957.27,957.27,956.16,956.76,1255.0,947.6871,947.6871,946.5882,947.1822,1255.0
2024-05-09 11:30:00,956.15,956.55,954.45,954.59,1992.0,946.5783,946.9743,944.8953,945.0339,1992.0
2024-05-09 11:40:00,954.59,954.59,952.42,953.27,1686.0,945.0339,945.0339,942.8856,943.7271,1686.0
2024-05-09 11:50:00,953.27,953.62,953.26,953.62,758.0,943.7271,944.0736,943.7172,944.0736,758.0
2024-05-09 12:00:00,953.39,954.42,953.34,954.42,1008.0,943.8459,944.8656,943.7964,944.8656,1008.0
2024-05-09 12:10:00,955.37,955.37,955.24,955.24,584.0,945.8061,945.8061,945.6774,945.6774,584.0
2024-05-09 12:20:00,955.61,955.61,955.47,955.48,300.0,946.0437,946.0437,945.9051,945.915,300.0
2024-05-09 12:30:00,955.22,955.92,955.21,955.92,300.0,945.6576,946.3506,945.6477,946.3506,300.0
2024-05-09 12:40:00,956.15,956.15,955.36,955.52,700.0,946.5783,946.5783,945.7962,945.9546,700.0
2024-05-09 12:50:00,955.79,956.2,955.56,955.56,400.0,946.2219,946.6278,945.9942,945.9942,400.0
2024-05-09 13:00:00,955.61,955.91,955.24,955.91,506.0,946.0437,946.3407,945.6774,946.3407,506.0
2024-05-09 13:10:00,955.45,955.45,955.45,955.45,100.0,945.8853,945.8853,945.8853,945.8853,100.0
2024-05-09 13:20:00,954.88,955.35,954.49,955.35,700.0,945.321,945.7863,944.9349,945.7863,700.0
2024-05-09 13:30:00,955.55,955.55,955.33,955.33,300.0,945.9843,945.9843,945.7665,945.7665,300.0
2024-05-09 13:40:00,955.63,956.48,955.62,956.34,700.0,946.0635,946.905,946.0536,946.7664,700.0
2024-05-09 13:50:00,955.56,956.11,955.56,955.75,455.0,945.9942,946.5387,945.9942,946.1823,455.0
2024-05-09 14:00:00,955.48,955.58,955.29,955.29,500.0,945.915,946.014,945.7269,945.7269,500.0
2024-05-09 14:10:00,955.86,956.06,955.85,955.85,410.0,946.2912,946.4892,946.2813,946.2813,410.0
2024-05-09 14:20:00,955.46,956.6,955.46,956.6,644.0,945.8952,947.0238,945.8952,947.0238,644.0
2024-05-09 14:30:00,956.65,956.65,955.28,955.28,600.0,947.0733,947.0733,945.717,945.717,600.0
2024-05-09 14:40:00,955.35,955.53,955.3,955.42,500.0,945.7863,945.9645,945.7368,945.8556,500.0
2024-05-09 14:50:00,955.58,957.18,955.58,957.18,1334.0,946.014,947.598,946.014,947.598,1334.0
2024-05-09 15:00:00,956.86,956.86,956.86,956.86,100.0,947.2812,947.2812,947.2812,947.2812,100.0
2024-05-09 15:10:00,957.28,957.49,957.28,957.43,300.0,947.697,947.9049,947.697,947.8455,300.0
2024-05-09 15:20:00,958.8,958.8,957.62,957.62,842.0,949.2018,949.2018,948.0336,948.0336,842.0
2024-05-09 15:30:00,957.39,957.8,957.31,957.38,1193.0,947.8059,948.2118,947.7267,947.796,1193.0
2024-05-09 15:40:00,956.99,957.2,954.67,955.55,2505.0,947.4099,947.6178,945.1131,945.9843,2505.0
2024-05-09 15:50:00,955.46,956.24,954.1,956.21,9859.0,945.8952,946.6674,944.5488,946.6377,9859.0
2024-05-10 09:30:00,957.41,960.0,957.41,959.26,1906.0,949.8525,952.422,949.8525,951.6879,1906.0
2024-05-10 09:40:00,958.35,958.38,956.0,958.38,4096.0,950.7851,950.8148,948.4536,950.8148,4096.0
2024-05-10 09:50:00,959.4,959.5,955.1,956.67,4874.0,951.8268,951.926,947.5607,949.1183,4874.0
2024-05-10 10:00:00,956.68,956.7,954.39,956.5,1990.0,949.1282,949.1481,946.8563,948.9497,1990.0
2024-05-10 10:10:00,956.05,956.05,954.6,955.03,825.0,948.5032,948.5032,947.0647,947.4913,825.0
2024-05-10 10:20:00,953.68,955.1,953.68,955.1,782.0,946.1519,947.5607,946.1519,947.5607,782.0
2024-05-10 10:30:00,954.1,954.15,952.96,954.1,895.0,946.5686,946.6182,945.4376,946.5686,895.0
2024-05-10 10:40:00,953.98,954.07,953.02,953.8,1704.0,946.4495,946.5388,945.4971,946.271,1704.0
2024-05-10 10:50:00,953.55,953.6,951.9,951.9,1095.0,946.0229,946.0725,944.386,944.386,1095.0
2024-05-10 11:00:00,952.2,954.68,952.2,953.3,5211.0,944.6836,947.144,944.6836,945.7749,5211.0
2024-05-10 11:10:00,952.6,957.19,952.6,955.33,1514.0,945.0804,949.6342,945.0804,947.7889,1514.0
2024-05-10 11:20:00,955.66,955.98,953.85,955.47,1059.0,948.1163,948.4338,946.3206,947.9278,1059.0
2024-05-10 11:30:00,955.47,955.88,955.09,955.88,803.0,947.9278,948.3346,947.5508,948.3346,803.0
2024-05-10 11:40:00,955.32,956.08,954.39,954.52,6163.0,947.779,948.533,946.8563,946.9853,6163.0
2024-05-10 11:50:00,955.37,956.68,955.37,956.68,900.0,947.8286,949.1282,947.8286,949.1282,900.0
2024-05-10 12:00:00,956.68,956.68,956.68,956.68,0.0,949.1282,949.1282,949.1282,949.1282,0.0
2024-05-10 12:10:00,956.68,956.68,956.68,956.68,0.0,949.1282,949.1282,949.1282,949.1282,0.0
2024-05-10 12:20:00,957.28,958.93,957.28,957.71,4077.0,949.7235,951.3605,949.7235,950.1501,4077.0
2024-05-10 12:30:00,958.17,959.38,958.17,958.55,600.0,950.6065,951.8069,950.6065,950.9835,600.0
2024-05-10 12:40:00,960.27,960.27,960.27,960.27,100.0,952.6899,952.6899,952.6899,952.6899,100.0
2024-05-10 12:50:00,960.58,960.62,960.04,960.1,600.0,952.9975,953.0371,952.4617,952.5212,600.0
2024-05-10 13:00:00,960.77,960.77,958.5,959.19,2727.0,953.186,953.186,950.9339,951.6184,2727.0
2024-05-10 13:10:00,958.3,958.3,958.3,958.3,332.0,950.7354,950.7354,950.7354,950.7354,332.0
2024-05-10 13:20:00,958.64,958.78,958.64,958.78,400.0,951.0728,951.2117,951.0728,951.2117,400.0
2024-05-10 13:30:00,959.49,959.49,958.62,958.62,400.0,951.9161,951.9161,951.0529,951.0529,400.0
2024-05-10 13:40:00,959.54,959.54,959.54,959.54,191.0,951.9657,951.9657,951.9657,951.9657,191.0
2024-05-10 13:50:00,959.56,959.9,959.56,959.9,1738.0,951.9855,952.3228,951.9855,952.3228,1738.0
2024-05-10 14:00:00,959.88,960.24,959.31,960.24,1155.0,952.303,952.6601,951.7375,952.6601,1155.0
2024-05-10 14:10:00,960.24,960.24,960.24,960.24,0.0,952.6601,952.6601,952.6601,952.6601,0.0
2024-05-10 14:20:00,959.67,959.67,958.22,958.23,2230.0,952.0946,952.0946,950.6561,950.666,2230.0
2024-05-10 14:30:00,958.19,959.25,958.09,958.94,1962.0,950.6263,951.6779,950.5271,951.3704,1962.0
2024-05-10 14:40:00,958.94,958.94,958.94,958.94,0.0,951.3704,951.3704,951.3704,951.3704,0.0
2024-05-10 14:50:00,960.77,961.11,960.3,960.3,1141.0,953.186,953.5233,952.7197,952.7197,1141.0
2024-05-10 15:00:00,960.15,960.15,959.49,959.63,1000.0,952.5708,952.5708,951.9161,952.0549,1000.0
2024-05-10 15:10:00,959.36,959.36,959.36,959.36,100.0,951.7871,951.7871,951.7871,951.7871,100.0
2024-05-10 15:20:00,958.56,958.56,958.08,958.29,527.0,950.9934,950.9934,950.5172,950.7255,527.0
2024-05-10 15:30:00,958.17,959.3,957.38,957.38,927.0,950.6065,951.7276,949.8227,949.8227,927.0
2024-05-10 15:40:00,958.79,958.79,957.66,957.67,501.0,951.2216,951.2216,950.1005,950.1104,501.0
2024-05-10 15:50:00,958.36,959.88,958.36,959.13,5390.0,950.795,952.303,950.795,951.5589,5390.0
2024-05-13 09:30:00,961.05,961.05,957.97,958.34,2429.0,953.4637,953.4637,950.4081,950.7751,2429.0
2024-05-13 09:40:00,960.14,960.14,956.9,957.73,2127.0,952.5609,952.5609,949.3465,950.1699,2127.0
2024-05-13 09:50:00,956.9,957.53,955.7,955.7,1350.0,949.3465,949.9715,948.156,948.156,1350.0
2024-05-13 10:00:00,956.14,957.3,954.04,954.04,2297.0,948.5925,949.7433,946.5091,946.5091,2297.0
2024-05-13 10:10:00,953.66,955.24,951.74,951.74,1089.0,946.1321,947.6996,944.2272,944.2272,1089.0
2024-05-13 10:20:00,951.05,951.05,950.78,950.78,200.0,943.5427,943.5427,943.2748,943.2748,200.0
2024-05-13 10:30:00,951.07,952.21,950.21,950.21,2129.0,943.5625,944.6935,942.7093,942.7093,2129.0
2024-05-13 10:40:00,950.7,950.89,949.92,949.92,700.0,943.1954,943.3839,942.4216,942.4216,700.0
2024-05-13 10:50:00,951.31,951.31,951.31,951.31,100.0,943.8006,943.8006,943.8006,943.8006,100.0
2024-05-13 11:00:00,953.48,955.0,953.0,954.23,1354.0,945.9535,947.4615,945.4773,946.6976,1354.0
2024-05-13 11:10:00,954.25,954.4,953.01,953.01,1223.0,946.7174,946.8662,945.4872,945.4872,1223.0
2024-05-13 11:20:00,954.38,954.39,952.97,952.97,500.0,946.8464,946.8563,945.4475,945.4475,500.0
2024-05-13 11:30:00,952.93,953.49,952.0,952.87,2971.0,945.4078,945.9634,944.4852,945.3483,2971.0
2024-05-13 11:40:00,952.81,953.0,952.68,953.0,500.0,945.2888,945.4773,945.1598,945.4773,500.0
2024-05-13 11:50:00,953.5,953.5,953.0,953.48,705.0,945.9733,945.9733,945.4773,945.9535,705.0
2024-05-13 12:00:00,952.0,952.0,951.09,951.36,507.0,944.4852,944.4852,943.5824,943.8502,507.0
2024-05-13 12:10:00,951.69,951.75,951.68,951.75,400.0,944.1776,944.2372,944.1677,944.2372,400.0
2024-05-13 12:20:00,951.75,951.75,951.75,951.75,0.0,944.2372,944.2372,944.2372,944.2372,0.0
2024-05-13 12:30:00,951.72,952.43,951.72,952.43,200.0,944.2074,944.9118,944.2074,944.9118,200.0
2024-05-13 12:40:00,950.96,950.96,948.73,948.73,1854.0,943.4534,943.4534,941.241,941.241,1854.0
2024-05-13 12:50:00,948.73,948.73,948.73,948.73,0.0,941.241,941.241,941.241,941.241,0.0
2024-05-13 13:00:00,947.04,947.04,945.97,945.97,300.0,939.5643,939.5643,938.5028,938.5028,300.0
2024-05-13 13:10:00,946.5,948.97,946.5,948.97,1300.0,939.0286,941.4791,939.0286,941.4791,1300.0
2024-05-13 13:20:00,948.1,949.54,948.1,949.54,300.0,940.616,942.0446,940.616,942.0446,300.0
2024-05-13 13:30:00,950.33,950.33,950.32,950.33,100.0,942.8284,942.8284,942.8184,942.8284,100.0
2024-05-13 13:40:00,950.33,950.33,950.33,950.33,0.0,942.8284,942.8284,942.8284,942.8284,0.0
2024-05-13 13:50:00,951.54,952.2,951.47,952.2,645.0,944.0288,944.6836,943.9594,944.6836,645.0
2024-05-13 14:00:00,952.2,952.2,952.2,952.2,0.0,944.6836,944.6836,944.6836,944.6836,0.0
2024-05-13 14:10:00,950.86,950.86,949.19,949.19,900.0,943.3542,943.3542,941.6974,941.6974,900.0
2024-05-13 14:20:00,949.39,950.48,949.39,950.28,400.0,941.8958,942.9772,941.8958,942.7788,400.0
2024-05-13 14:30:00,951.5,951.5,951.49,951.5,100.0,943.9891,943.9891,943.9792,943.9891,100.0
2024-05-13 14:40:00,951.5,951.5,951.5,951.5,0.0,943.9891,943.9891,943.9891,943.9891,0.0
2024-05-13 14:50:00,950.44,950.44,949.51,949.6,800.0,942.9375,942.9375,942.0148,942.1041,800.0
2024-05-13 15:00:00,950.02,950.02,950.02,950.02,141.0,942.5208,942.5208,942.5208,942.5208,141.0
2024-05-13 15:10:00,949.91,950.12,949.2,949.4,1033.0,942.4117,942.62,941.7073,941.9057,1033.0
2024-05-13 15:20:00,949.61,949.61,949.56,949.56,225.0,942.114,942.114,942.0644,942.0644,225.0
2024-05-13 15:30:00,951.2,951.52,950.21,951.52,300.0,943.6915,944.009,942.7093,944.009,300.0
2024-05-13 15:40:00,950.61,951.0,950.22,950.29,1620.0,943.1062,943.4931,942.7192,942.7887,1620.0
2024-05-13 15:50:00,950.96,951.06,948.6,949.26,5244.0,943.4534,943.5526,941.112,941.7668,5244.0
2024-05-14 09:30:00,952.46,952.46,948.29,948.29,1667.0,944.9415,944.9415,940.8045,940.8045,1667.0
2024-05-14 09:40:00,949.9,952.09,949.9,952.09,700.0,942.4018,944.5745,942.4018,944.5745,700.0
2024-05-14 09:50:00,950.96,951.53,949.29,951.53,870.0,943.4534,944.0189,941.7966,944.0189,870.0
2024-05-14 10:00:00,950.9,950.93,947.72,947.74,4088.0,943.3939,943.4236,940.239,940.2588,4088.0
2024-05-14 10:10:00,947.4,949.27,945.8,946.59,2217.0,939.9215,941.7767,938.3341,939.1179,2217.0
2024-05-14 10:20:00,945.55,947.48,945.01,946.61,3660.0,938.0861,940.0009,937.5504,939.1377,3660.0
2024-05-14 10:30:00,945.8,945.83,944.24,944.27,1035.0,938.3341,938.3639,936.7864,936.8162,1035.0
2024-05-14 10:40:00,944.06,944.06,942.0,942.26,2000.0,936.6079,936.6079,934.5641,934.8221,2000.0
2024-05-14 10:50:00,941.95,944.8,941.8,943.68,5443.0,934.5145,937.342,934.3657,936.2309,5443.0
2024-05-14 11:00:00,943.68,943.68,943.68,943.68,0.0,936.2309,936.2309,936.2309,936.2309,0.0
2024-05-14 11:10:00,945.86,948.85,945.86,948.85,1228.0,938.3936,941.36,938.3936,941.36,1228.0
2024-05-14 11:20:00,948.03,948.3,946.14,946.15,1189.0,940.5465,940.8144,938.6714,938.6814,1189.0
2024-05-14 11:30:00,947.08,947.08,947.07,947.08,100.0,939.604,939.604,939.5941,939.604,100.0
2024-05-14 11:40:00,948.75,948.76,947.79,947.8,300.0,941.2608,941.2708,940.3084,940.3183,300.0
2024-05-14 11:50:00,948.47,949.13,947.83,947.9,1398.0,940.983,941.6378,940.3481,940.4175,1398.0
2024-05-14 12:00:00,948.0,948.57,948.0,948.57,300.0,940.5168,941.0823,940.5168,941.0823,300.0
2024-05-14 12:10:00,951.05,951.05,951.05,951.05,100.0,943.5427,943.5427,943.5427,943.5427,100.0
2024-05-14 12:20:00,950.98,951.02,950.98,951.02,300.0,943.4732,943.5129,943.4732,943.5129,300.0
2024-05-14 12:30:00,950.05,950.66,949.8,949.8,716.0,942.5506,943.1558,942.3025,942.3025,716.0
2024-05-14 12:40:00,950.57,950.7,949.84,950.7,1700.0,943.0665,943.1954,942.3422,943.1954,1700.0
2024-05-14 12:50:00,949.98,950.33,949.55,949.55,400.0,942.4811,942.8284,942.0545,942.0545,400.0
2024-05-14 13:00:00,950.48,950.48,949.68,949.68,919.0,942.9772,942.9772,942.1835,942.1835,919.0
2024-05-14 13:10:00,950.85,950.85,949.69,949.7,200.0,943.3443,943.3443,942.1934,942.2033,200.0
2024-05-14 13:20:00,950.81,952.0,950.81,952.0,1767.0,943.3046,944.4852,943.3046,944.4852,1767.0
2024-05-14 13:30:00,952.53,952.53,950.32,950.88,1100.0,945.011,945.011,942.8184,943.374,1100.0
2024-05-14 13:40:00,950.74,950.74,950.74,950.74,100.0,943.2351,943.2351,943.2351,943.2351,100.0
2024-05-14 13:50:00,949.64,949.64,948.81,949.1,806.0,942.1438,942.1438,941.3204,941.6081,806.0
2024-05-14 14:00:00,948.8,948.81,948.8,948.81,200.0,941.3104,941.3204,941.3104,941.3204,200.0
2024-05-14 14:10:00,949.27,951.25,949.26,951.25,543.0,941.7767,943.7411,941.7668,943.7411,543.0
2024-05-14 14:20:00,950.38,951.12,950.33,951.12,326.0,942.878,943.6121,942.8284,943.6121,326.0
2024-05-14 14:30:00,950.6,951.57,950.59,951.36,600.0,943.0962,944.0586,943.0863,943.8502,600.0
2024-05-14 14:40:00,951.88,952.33,951.88,951.96,400.0,944.3661,944.8126,944.3661,944.4455,400.0
2024-05-14 14:50:00,952.56,952.99,952.56,952.99,386.0,945.0408,945.4674,945.0408,945.4674,386.0
2024-05-14 15:00:00,952.59,952.76,951.98,951.98,466.0,945.0705,945.2392,944.4653,944.4653,466.0
2024-05-14 15:10:00,950.3,950.35,949.59,949.59,700.0,942.7986,942.8482,942.0942,942.0942,700.0
2024-05-14 15:20:00,949.84,950.87,949.45,949.48,908.0,942.3422,943.3641,941.9553,941.9851,908.0
2024-05-14 15:30:00,949.45,950.1,949.22,950.08,1446.0,941.9553,942.6002,941.7271,942.5803,1446.0
2024-05-14 15:40:00,950.12,950.19,948.67,948.68,1679.0,942.62,942.6895,941.1815,941.1914,1679.0
2024-05-14 15:50:00,949.08,951.25,948.65,951.06,7145.0,941.5882,943.7411,941.1616,943.5526,7145.0
2024-05-15 09:30:00,953.67,956.59,953.67,956.59,1448.0,946.142,949.0389,946.142,949.0389,1448.0
2024-05-15 09:40:00,957.11,958.49,957.11,957.55,375.0,949.5548,950.9239,949.5548,949.9914,375.0
2024-05-15 09:50:00,959.74,959.74,957.61,957.61,673.0,952.1641,952.1641,950.0509,950.0509,673.0
2024-05-15 10:00:00,956.82,958.11,955.77,958.11,1672.0,949.2671,950.5469,948.2254,950.5469,1672.0
2024-05-15 10:10:00,955.49,956.0,953.66,955.69,800.0,947.9476,948.4536,946.1321,948.1461,800.0
2024-05-15 10:20:00,954.26,954.98,953.35,953.35,1682.0,946.7273,947.4417,945.8245,945.8245,1682.0
2024-05-15 10:30:00,955.03,956.48,955.03,955.29,2256.0,947.4913,948.9298,947.4913,947.7492,2256.0
2024-05-15 10:40:00,956.0,956.71,956.0,956.71,200.0,948.4536,949.158,948.4536,949.158,200.0
2024-05-15 10:50:00,956.57,957.65,955.77,957.65,904.0,949.0191,950.0906,948.2254,950.0906,904.0
2024-05-15 11:00:00,957.7,959.01,957.69,959.01,803.0,950.1402,951.4398,950.1303,951.4398,803.0
2024-05-15 11:10:00,958.15,958.36,958.1,958.31,1047.0,950.5866,950.795,950.537,950.7454,1047.0
2024-05-15 11:20:00,957.84,958.7,957.83,958.7,500.0,950.2791,951.1323,950.2692,951.1323,500.0
2024-05-15 11:30:00,959.61,960.0,957.71,958.27,1709.0,952.0351,952.422,950.1501,950.7057,1709.0
2024-05-15 11:40:00,959.05,959.1,958.14,958.18,698.0,951.4795,951.5291,950.5767,950.6164,698.0
2024-05-15 11:50:00,958.19,958.19,957.16,957.17,289.0,950.6263,950.6263,949.6044,949.6144,289.0
2024-05-15 12:00:00,956.81,957.43,955.86,956.23,1200.0,949.2572,949.8723,948.3147,948.6818,1200.0
2024-05-15 12:10:00,956.25,958.09,956.25,957.64,1871.0,948.7016,950.5271,948.7016,950.0807,1871.0
2024-05-15 12:20:00,957.64,957.86,957.56,957.64,800.0,950.0807,950.2989,950.0013,950.0807,800.0
2024-05-15 12:30:00,957.65,957.93,957.09,957.09,561.0,950.0906,950.3684,949.535,949.535,561.0
2024-05-15 12:40:00,955.64,955.64,953.32,953.33,700.0,948.0964,948.0964,945.7948,945.8047,700.0
2024-05-15 12:50:00,954.7,955.2,953.97,955.2,668.0,947.1639,947.6599,946.4396,947.6599,668.0
2024-05-15 13:00:00,956.13,956.13,955.75,955.84,3200.0,948.5826,948.5826,948.2056,948.2949,3200.0
2024-05-15 13:10:00,956.6,956.6,956.6,956.6,100.0,949.0489,949.0489,949.0489,949.0489,100.0
2024-05-15 13:20:00,956.1,956.92,956.1,956.87,775.0,948.5528,949.3663,948.5528,949.3167,775.0
2024-05-15 13:30:00,955.97,955.97,955.54,955.55,782.0,948.4238,948.4238,947.9972,948.0072,782.0
2024-05-15 13:40:00,955.2,955.2,955.19,955.2,100.0,947.6599,947.6599,947.65,947.6599,100.0
2024-05-15 13:50:00,955.23,955.94,955.23,955.94,350.0,947.6897,948.3941,947.6897,948.3941,350.0
2024-05-15 14:00:00,956.24,956.24,955.83,955.84,280.0,948.6917,948.6917,948.2849,948.2949,280.0
2024-05-15 14:10:00,955.83,955.83,955.82,955.82,402.0,948.2849,948.2849,948.275,948.275,402.0
2024-05-15 14:20:00,956.04,956.04,956.04,956.04,126.0,948.4933,948.4933,948.4933,948.4933,126.0
2024-05-15 14:30:00,956.33,956.35,954.78,954.78,802.0,948.781,948.8008,947.2432,947.2432,802.0
2024-05-15 14:40:00,954.39,954.68,954.39,954.62,425.0,946.8563,947.144,946.8563,947.0845,425.0
2024-05-15 14:50:00,954.3,954.3,954.29,954.29,668.0,946.767,946.767,946.7571,946.7571,668.0
2024-05-15 15:00:00,953.04,953.04,951.95,951.95,1037.0,945.517,945.517,944.4356,944.4356,1037.0
2024-05-15 15:10:00,952.32,953.83,952.31,952.97,1303.0,944.8027,946.3007,944.7927,945.4475,1303.0
2024-05-15 15:20:00,953.86,953.91,953.57,953.91,681.0,946.3305,946.3801,946.0428,946.3801,681.0
2024-05-15 15:30:00,953.47,954.6,953.46,954.6,200.0,945.9436,947.0647,945.9337,947.0647,200.0
2024-05-15 15:40:00,954.99,954.99,953.51,953.69,3743.0,947.4516,947.4516,945.9833,946.1618,3743.0
2024-05-15 15:50:00,954.3,959.44,954.3,958.13,29114.0,946.767,951.8664,946.767,950.5668,29114.0
2024-05-16 09:30:00,954.52,954.52,952.3,952.3,1787.0,946.9853,946.9853,944.7828,944.7828,1787.0
2024-05-16 09:40:00,953.01,953.01,949.2,949.2,700.0,945.4872,945.4872,941.7073,941.7073,700.0
2024-05-16 09:50:00,951.15,951.22,949.18,950.32,800.0,943.6419,943.7113,941.6874,942.8184,800.0
2024-05-16 10:00:00,950.67,950.67,946.16,949.83,2699.0,943.1657,943.1657,938.6913,942.3323,2699.0
2024-05-16 10:10:00,950.82,953.52,950.82,951.92,1387.0,943.3145,945.9932,943.3145,944.4058,1387.0
2024-05-16 10:20:00,950.81,951.59,950.81,951.59,801.0,943.3046,944.0784,943.3046,944.0784,801.0
2024-05-16 10:30:00,950.38,950.39,949.79,949.82,3400.0,942.878,942.8879,942.2926,942.3224,3400.0
2024-05-16 10:40:00,952.45,953.72,952.45,953.72,900.0,944.9316,946.1916,944.9316,946.1916,900.0
2024-05-16 10:50:00,953.55,955.68,953.55,955.2,1143.0,946.0229,948.1361,946.0229,947.6599,1143.0
2024-05-16 11:00:00,956.12,956.58,954.26,956.49,1463.0,948.5727,949.029,946.7273,948.9397,1463.0
2024-05-16 11:10:00,956.13,956.13,953.15,953.56,1914.0,948.5826,948.5826,945.6261,946.0329,1914.0
2024-05-16 11:20:00,953.61,955.26,952.78,953.97,1000.0,946.0825,947.7194,945.259,946.4396,1000.0
2024-05-16 11:30:00,954.2,954.2,953.63,953.71,300.0,946.6678,946.6678,946.1023,946.1817,300.0
2024-05-16 11:40:00,953.91,953.91,953.2,953.2,1000.0,946.3801,946.3801,945.6757,945.6757,1000.0
2024-05-16 11:50:00,953.88,953.92,952.62,952.62,607.0,946.3503,946.39,945.1003,945.1003,607.0
2024-05-16 12:00:00,952.27,952.27,950.89,951.8,1212.0,944.753,944.753,943.3839,944.2868,1212.0
2024-05-16 12:10:00,951.82,953.48,951.09,953.48,600.0,944.3066,945.9535,943.5824,945.9535,600.0
2024-05-16 12:20:00,953.05,953.25,952.03,952.03,1124.0,945.5269,945.7253,944.5149,944.5149,1124.0
2024-05-16 12:30:00,951.35,952.5,951.07,952.5,939.0,943.8403,944.9812,943.5625,944.9812,939.0
2024-05-16 12:40:00,952.26,952.26,950.06,950.06,1220.0,944.7431,944.7431,942.5605,942.5605,1220.0
2024-05-16 12:50:00,950.19,953.8,950.19,951.41,1600.0,942.6895,946.271,942.6895,943.8998,1600.0
2024-05-16 13:00:00,951.28,953.79,951.28,953.79,400.0,943.7709,946.261,943.7709,946.261,400.0
2024-05-16 13:10:00,953.52,954.08,953.52,954.08,600.0,945.9932,946.5488,945.9932,946.5488,600.0
2024-05-16 13:20:00,952.64,953.73,952.64,953.73,406.0,945.1201,946.2015,945.1201,946.2015,406.0
2024-05-16 13:30:00,952.62,952.62,950.98,950.98,1101.0,945.1003,945.1003,943.4732,943.4732,1101.0
2024-05-16 13:40:00,950.7,950.88,948.34,948.58,1820.0,943.1954,943.374,940.8541,941.0922,1820.0
2024-05-16 13:50:00,951.64,951.64,949.13,949.3,1028.0,944.128,944.128,941.6378,941.8065,1028.0
2024-05-16 14:00:00,950.85,951.06,949.94,950.97,1100.0,943.3443,943.5526,942.4414,943.4633,1100.0
2024-05-16 14:10:00,950.06,950.66,949.55,950.66,400.0,942.5605,943.1558,942.0545,943.1558,400.0
2024-05-16 14:20:00,949.66,949.66,947.25,947.38,1842.0,942.1637,942.1637,939.7727,939.9016,1842.0
2024-05-16 14:30:00,947.44,949.02,947.43,948.36,930.0,939.9612,941.5287,939.9513,940.8739,930.0
2024-05-16 14:40:00,949.33,949.57,949.22,949.48,620.0,941.8363,942.0744,941.7271,941.9851,620.0
2024-05-16 14:50:00,949.84,950.26,947.96,948.7,1615.0,942.3422,942.7589,940.4771,941.2112,1615.0
2024-05-16 15:00:00,950.49,951.05,949.14,950.91,1084.0,942.9871,943.5427,941.6478,943.4038,1084.0
2024-05-16 15:10:00,949.73,949.73,948.84,948.84,1486.0,942.2331,942.2331,941.3501,941.3501,1486.0
2024-05-16 15:20:00,948.52,948.52,947.32,947.88,1270.0,941.0326,941.0326,939.8421,940.3977,1270.0
2024-05-16 15:30:00,948.8,949.22,945.8,945.8,2792.0,941.3104,941.7271,938.3341,938.3341,2792.0
2024-05-16 15:40:00,947.3,947.64,946.62,946.91,3148.0,939.8223,940.1596,939.1476,939.4354,3148.0
2024-05-16 15:50:00,946.86,950.75,946.86,947.29,10089.0,939.3858,943.245,939.3858,939.8124,10089.0
2024-05-17 09:30:00,949.1,955.99,949.1,955.99,4976.0,941.6081,948.4437,941.6081,948.4437,4976.0
2024-05-17 09:40:00,955.99,955.99,955.99,955.99,0.0,948.4437,948.4437,948.4437,948.4437,0.0
2024-05-17 09:50:00,949.7,949.7,948.26,948.26,400.0,942.2033,942.2033,940.7747,940.7747,400.0
2024-05-17 10:00:00,946.0,946.0,946.0,946.0,100.0,938.5325,938.5325,938.5325,938.5325,100.0
2024-05-17 10:10:00,945.74,945.74,945.73,945.74,100.0,938.2746,938.2746,938.2647,938.2746,100.0
2024-05-17 10:20:00,945.57,946.89,945.16,945.16,3361.0,938.1059,939.4155,937.6992,937.6992,3361.0
2024-05-17 10:30:00,946.1,946.7,945.04,945.25,2621.0,938.6318,939.227,937.5801,937.7885,2621.0
2024-05-17 10:40:00,946.4,947.25,946.4,946.47,1898.0,938.9294,939.7727,938.9294,938.9988,1898.0
2024-05-17 10:50:00,945.55,946.06,945.02,945.02,839.0,938.0861,938.5921,937.5603,937.5603,839.0
2024-05-17 11:00:00,942.62,943.19,942.0,942.0,521.0,935.1792,935.7447,934.5641,934.5641,521.0
2024-05-17 11:10:00,942.8,942.8,942.8,942.8,100.0,935.3578,935.3578,935.3578,935.3578,100.0
2024-05-17 11:20:00,942.81,942.81,940.67,940.67,300.0,935.3677,935.3677,933.2446,933.2446,300.0
2024-05-17 11:30:00,940.14,940.14,940.1,940.13,300.0,932.7188,932.7188,932.6791,932.7089,300.0
2024-05-17 11:40:00,940.15,940.94,940.03,940.94,406.0,932.7287,933.5125,932.6097,933.5125,406.0
2024-05-17 11:50:00,939.98,939.98,939.16,939.16,468.0,932.5601,932.5601,931.7465,931.7465,468.0
2024-05-17 12:00:00,939.16,939.16,939.16,939.16,0.0,931.7465,931.7465,931.7465,931.7465,0.0
2024-05-17 12:10:00,939.5,939.82,938.36,938.36,1336.0,932.0839,932.4013,930.9528,930.9528,1336.0
2024-05-17 12:20:00,937.65,938.86,937.65,938.31,1322.0,930.2485,931.4489,930.2485,930.9032,1322.0
2024-05-17 12:30:00,939.09,939.09,937.68,937.68,607.0,931.6771,931.6771,930.2782,930.2782,607.0
2024-05-17 12:40:00,937.71,937.71,937.16,937.17,300.0,930.308,930.308,929.7623,929.7722,300.0
2024-05-17 12:50:00,938.13,938.32,938.13,938.32,435.0,930.7247,930.9132,930.7247,930.9132,435.0
2024-05-17 13:00:00,938.12,938.12,938.12,938.12,100.0,930.7147,930.7147,930.7147,930.7147,100.0
2024-05-17 13:10:00,938.23,938.92,938.23,938.92,322.0,930.8239,931.5084,930.8239,931.5084,322.0
2024-05-17 13:20:00,938.5,938.5,938.02,938.02,200.0,931.0917,931.0917,930.6155,930.6155,200.0
2024-05-17 13:30:00,938.67,938.96,938.02,938.3,822.0,931.2604,931.5481,930.6155,930.8933,822.0
2024-05-17 13:40:00,938.58,938.58,938.58,938.58,100.0,931.1711,931.1711,931.1711,931.1711,100.0
2024-05-17 13:50:00,938.5,939.75,938.5,939.75,264.0,931.0917,932.3319,931.0917,932.3319,264.0
2024-05-17 14:00:00,939.39,940.24,939.39,940.24,302.0,931.9747,932.818,931.9747,932.818,302.0
2024-05-17 14:10:00,940.24,940.24,940.24,940.24,0.0,932.818,932.818,932.818,932.818,0.0
2024-05-17 14:20:00,939.58,939.58,938.76,939.46,432.0,932.1632,932.1632,931.3497,932.0442,432.0
2024-05-17 14:30:00,941.0,941.81,941.0,941.81,300.0,933.572,934.3756,933.572,934.3756,300.0
2024-05-17 14:40:00,941.83,941.9,940.86,941.9,1745.0,934.3955,934.4649,933.4331,934.4649,1745.0
2024-05-17 14:50:00,943.22,943.84,943.05,943.06,300.0,935.7745,936.3896,935.6058,935.6157,300.0
2024-05-17 15:00:00,943.87,943.87,943.39,943.39,300.0,936.4194,936.4194,935.9431,935.9431,300.0
2024-05-17 15:10:00,943.76,944.82,943.76,944.82,300.0,936.3102,937.3619,936.3102,937.3619,300.0
2024-05-17 15:20:00,945.0,945.01,943.95,943.95,1100.0,937.5404,937.5504,936.4987,936.4987,1100.0
2024-05-17 15:30:00,943.45,943.81,943.44,943.79,501.0,936.0027,936.3598,935.9927,936.34,501.0
2024-05-17 15:40:00,944.46,944.85,943.32,943.46,2279.0,937.0047,937.3916,935.8737,936.0126,2279.0
2024-05-17 15:50:00,943.09,946.51,942.78,945.48,12911.0,935.6455,939.0385,935.338,938.0166,12911.0
2024-05-20 09:30:00,945.22,952.53,945.22,952.53,1944.0,937.7587,945.011,937.7587,945.011,1944.0
2024-05-20 09:40:00,952.53,952.53,952.53,952.53,0.0,945.011,945.011,945.011,945.011,0.0
2024-05-20 09:50:00,946.18,951.21,946.18,951.21,600.0,938.7111,943.7014,938.7111,943.7014,600.0
2024-05-20 10:00:00,949.95,951.27,949.01,951.27,700.0,942.4514,943.7609,941.5188,943.7609,700.0
2024-05-20 10:10:00,951.27,952.48,951.27,951.3,1309.0,943.7609,944.9614,943.7609,943.7907,1309.0
2024-05-20 10:20:00,950.3,952.35,949.98,950.51,2161.0,942.7986,944.8324,942.4811,943.0069,2161.0
2024-05-20 10:30:00,950.4,950.4,950.35,950.35,200.0,942.8978,942.8978,942.8482,942.8482,200.0
2024-05-20 10:40:00,950.5,951.45,950.35,950.93,1706.0,942.997,943.9395,942.8482,943.4236,1706.0
2024-05-20 10:50:00,950.94,951.98,950.52,951.45,2320.0,943.4335,944.4653,943.0169,943.9395,2320.0
2024-05-20 11:00:00,951.44,951.44,950.39,951.17,1180.0,943.9296,943.9296,942.8879,943.6617,1180.0
2024-05-20 11:10:00,951.38,954.19,950.46,954.19,1476.0,943.8701,946.6579,942.9573,946.6579,1476.0
2024-05-20 11:20:00,954.19,954.19,954.19,954.19,0.0,946.6579,946.6579,946.6579,946.6579,0.0
2024-05-20 11:30:00,952.83,954.71,951.4,951.7,1185.0,945.3086,947.1738,943.8899,944.1875,1185.0
2024-05-20 11:40:00,951.9,953.3,951.56,952.42,1508.0,944.386,945.7749,944.0487,944.9019,1508.0
2024-05-20 11:50:00,953.3,953.35,952.84,953.0,898.0,945.7749,945.8245,945.3185,945.4773,898.0
2024-05-20 12:00:00,952.56,953.15,952.44,953.07,1596.0,945.0408,945.6261,944.9217,945.5467,1596.0
2024-05-20 12:10:00,953.12,953.4,953.12,953.4,200.0,945.5963,945.8741,945.5963,945.8741,200.0
2024-05-20 12:20:00,953.4,953.4,953.4,953.4,0.0,945.8741,945.8741,945.8741,945.8741,0.0
2024-05-20 12:30:00,953.0,953.0,953.0,953.0,100.0,945.4773,945.4773,945.4773,945.4773,100.0
2024-05-20 12:40:00,953.0,953.0,953.0,953.0,0.0,945.4773,945.4773,945.4773,945.4773,0.0
2024-05-20 12:50:00,953.0,953.0,953.0,953.0,0.0,945.4773,945.4773,945.4773,945.4773,0.0
2024-05-20 13:00:00,954.0,954.57,953.94,954.57,787.0,946.4694,947.0349,946.4099,947.0349,787.0
2024-05-20 13:10:00,954.57,954.57,954.57,954.57,0.0,947.0349,947.0349,947.0349,947.0349,0.0
2024-05-20 13:20:00,954.08,954.2,953.92,953.93,400.0,946.5488,946.6678,946.39,946.3999,400.0
2024-05-20 13:30:00,954.2,954.2,954.0,954.0,200.0,946.6678,946.6678,946.4694,946.4694,200.0
2024-05-20 13:40:00,954.32,954.33,952.64,952.64,872.0,946.7869,946.7968,945.1201,945.1201,872.0
2024-05-20 13:50:00,952.64,952.64,952.64,952.64,0.0,945.1201,945.1201,945.1201,945.1201,0.0
2024-05-20 14:00:00,953.09,953.09,952.5,952.5,400.0,945.5666,945.5666,944.9812,944.9812,400.0
2024-05-20 14:10:00,952.5,952.5,952.5,952.5,0.0,944.9812,944.9812,944.9812,944.9812,0.0
2024-05-20 14:20:00,952.5,952.5,952.5,952.5,0.0,944.9812,944.9812,944.9812,944.9812,0.0
2024-05-20 14:30:00,952.5,952.5,952.5,952.5,0.0,944.9812,944.9812,944.9812,944.9812,0.0
2024-05-20 14:40:00,953.02,953.19,952.83,952.84,610.0,945.4971,945.6658,945.3086,945.3185,610.0
2024-05-20 14:50:00,952.84,952.84,952.84,952.84,0.0,945.3185,945.3185,945.3185,945.3185,0.0
2024-05-20 15:00:00,953.0,953.0,952.99,953.0,100.0,945.4773,945.4773,945.4674,945.4773,100.0
2024-05-20 15:10:00,954.74,954.74,954.74,954.74,100.0,947.2036,947.2036,947.2036,947.2036,100.0
2024-05-20 15:20:00,954.01,954.01,952.8,953.35,500.0,946.4793,946.4793,945.2789,945.8245,500.0
2024-05-20 15:30:00,953.2,953.68,953.19,953.68,200.0,945.6757,946.1519,945.6658,946.1519,200.0
2024-05-20 15:40:00,952.92,952.92,951.28,951.56,1815.0,945.3979,945.3979,943.7709,944.0487,1815.0
2024-05-20 15:50:00,951.14,953.76,951.14,953.57,7255.0,943.632,946.2313,943.632,946.0428,7255.0
2024-05-21 09:30:00,956.8,956.8,956.8,956.8,1773.0,949.2473,949.2473,949.2473,949.2473,1773.0
2024-05-21 09:40:00,951.52,952.64,951.51,952.0,806.0,944.009,945.1201,943.999,944.4852,806.0
2024-05-21 09:50:00,949.49,949.49,947.15,947.16,764.0,941.995,941.995,939.6735,939.6834,764.0
2024-05-21 10:00:00,947.28,950.42,947.27,950.42,700.0,939.8024,942.9177,939.7925,942.9177,700.0
2024-05-21 10:10:00,950.87,952.11,949.58,949.58,600.0,943.3641,944.5943,942.0843,942.0843,600.0
2024-05-21 10:20:00,949.58,951.5,949.5,951.5,1890.0,942.0843,943.9891,942.0049,943.9891,1890.0
2024-05-21 10:30:00,951.89,951.89,951.09,951.32,2600.0,944.376,944.376,943.5824,943.8105,2600.0
2024-05-21 10:40:00,950.51,952.93,950.45,952.93,2034.0,943.0069,945.4078,942.9474,945.4078,2034.0
2024-05-21 10:50:00,951.51,953.34,951.47,951.9,1913.0,943.999,945.8146,943.9594,944.386,1913.0
2024-05-21 11:00:00,951.82,952.25,950.91,951.02,9652.0,944.3066,944.7332,943.4038,943.5129,9652.0
2024-05-21 11:10:00,951.8,952.53,951.34,952.16,1674.0,944.2868,945.011,943.8304,944.6439,1674.0
2024-05-21 11:20:00,952.24,952.24,951.3,952.19,2363.0,944.7233,944.7233,943.7907,944.6737,2363.0
2024-05-21 11:30:00,952.0,952.0,951.35,951.41,694.0,944.4852,944.4852,943.8403,943.8998,694.0
2024-05-21 11:40:00,951.38,951.38,950.06,950.67,759.0,943.8701,943.8701,942.5605,943.1657,759.0
2024-05-21 11:50:00,950.0,952.52,950.0,951.05,1249.0,942.501,945.0011,942.501,943.5427,1249.0
2024-05-21 12:00:00,950.95,951.62,950.81,951.62,552.0,943.4435,944.1082,943.3046,944.1082,552.0
2024-05-21 12:10:00,952.2,953.15,951.94,953.15,700.0,944.6836,945.6261,944.4257,945.6261,700.0
2024-05-21 12:20:00,953.15,953.15,951.66,951.66,1347.0,945.6261,945.6261,944.1479,944.1479,1347.0
2024-05-21 12:30:00,951.75,951.75,951.1,951.1,698.0,944.2372,944.2372,943.5923,943.5923,698.0
2024-05-21 12:40:00,952.1,952.31,951.3,952.3,2229.0,944.5844,944.7927,943.7907,944.7828,2229.0
2024-05-21 12:50:00,951.5,952.85,951.46,952.35,1390.0,943.9891,945.3285,943.9494,944.8324,1390.0
2024-05-21 13:00:00,952.18,953.7,952.17,953.7,1864.0,944.6638,946.1718,944.6538,946.1718,1864.0
2024-05-21 13:10:00,953.53,953.53,952.38,952.38,300.0,946.0031,946.0031,944.8622,944.8622,300.0
2024-05-21 13:20:00,951.96,951.96,951.96,951.96,100.0,944.4455,944.4455,944.4455,944.4455,100.0
2024-05-21 13:30:00,952.62,953.03,952.62,952.75,610.0,945.1003,945.507,945.1003,945.2293,610.0
2024-05-21 13:40:00,952.73,953.57,952.59,952.97,600.0,945.2094,946.0428,945.0705,945.4475,600.0
2024-05-21 13:50:00,953.55,955.51,953.55,955.51,800.0,946.0229,947.9675,946.0229,947.9675,800.0
2024-05-21 14:00:00,954.98,955.25,954.97,955.0,928.0,947.4417,947.7095,947.4317,947.4615,928.0
2024-05-21 14:10:00,953.72,953.72,953.71,953.72,100.0,946.1916,946.1916,946.1817,946.1916,100.0
2024-05-21 14:20:00,953.72,953.73,952.79,952.79,900.0,946.1916,946.2015,945.2689,945.2689,900.0
2024-05-21 14:30:00,953.13,953.13,952.72,952.72,200.0,945.6063,945.6063,945.1995,945.1995,200.0
2024-05-21 14:40:00,952.72,952.72,952.72,952.72,0.0,945.1995,945.1995,945.1995,945.1995,0.0
2024-05-21 14:50:00,952.24,952.82,952.23,952.77,438.0,944.7233,945.2987,944.7134,945.2491,438.0
2024-05-21 15:00:00,952.87,952.87,952.48,952.49,200.0,945.3483,945.3483,944.9614,944.9713,200.0
2024-05-21 15:10:00,951.72,952.5,951.72,952.14,467.0,944.2074,944.9812,944.2074,944.6241,467.0
2024-05-21 15:20:00,953.8,953.86,953.21,953.22,500.0,946.271,946.3305,945.6856,945.6955,500.0
2024-05-21 15:30:00,953.6,954.27,953.27,954.27,651.0,946.0725,946.7373,945.7452,946.7373,651.0
2024-05-21 15:40:00,954.22,955.68,954.09,955.68,1810.0,946.6877,948.1361,946.5587,948.1361,1810.0
2024-05-21 15:50:00,956.36,957.79,956.36,957.33,5937.0,948.8108,950.2295,948.8108,949.7731,5937.0
2024-05-22 09:30:00,957.87,957.87,957.16,957.16,1323.0,950.3088,950.3088,949.6044,949.6044,1323.0
2024-05-22 09:40:00,954.74,959.46,954.74,958.16,1224.0,947.2036,951.8863,947.2036,950.5966,1224.0
2024-05-22 09:50:00,958.58,964.26,957.8,964.26,2924.0,951.0132,956.6484,950.2394,956.6484,2924.0
2024-05-22 10:00:00,963.56,964.8,963.56,964.34,1305.0,955.9539,957.1841,955.9539,956.7278,1305.0
2024-05-22 10:10:00,964.04,965.44,963.59,964.69,733.0,956.4301,957.8191,955.9837,957.075,733.0
2024-05-22 10:20:00,966.85,969.48,966.41,969.26,1800.0,959.218,961.8272,958.7814,961.6089,1800.0
2024-05-22 10:30:00,967.64,968.87,966.66,967.01,3600.0,960.0017,961.222,959.0295,959.3767,3600.0
2024-05-22 10:40:00,967.05,967.05,966.2,966.79,1800.0,959.4164,959.4164,958.5731,959.1584,1800.0
2024-05-22 10:50:00,966.57,967.91,966.57,967.91,2096.0,958.9402,960.2696,958.9402,960.2696,2096.0
2024-05-22 11:00:00,967.75,967.9,966.77,967.16,1743.0,960.1109,960.2597,959.1386,959.5255,1743.0
2024-05-22 11:10:00,966.29,967.2,966.02,966.02,872.0,958.6624,959.5652,958.3945,958.3945,872.0
2024-05-22 11:20:00,966.69,967.16,966.69,967.16,700.0,959.0592,959.5255,959.0592,959.5255,700.0
2024-05-22 11:30:00,966.95,967.74,966.61,967.14,1987.0,959.3172,960.1009,958.9799,959.5057,1987.0
2024-05-22 11:40:00,966.98,967.42,966.98,967.07,300.0,959.3469,959.7835,959.3469,959.4362,300.0
2024-05-22 11:50:00,967.02,967.02,965.91,966.69,1607.0,959.3866,959.3866,958.2854,959.0592,1607.0
2024-05-22 12:00:00,966.69,968.5,966.68,968.5,628.0,959.0592,960.8549,959.0493,960.8549,628.0
2024-05-22 12:10:00,968.75,969.72,968.75,969.72,795.0,961.103,962.0653,961.103,962.0653,795.0
2024-05-22 12:20:00,970.14,970.47,970.14,970.47,629.0,962.482,962.8094,962.482,962.8094,629.0
2024-05-22 12:30:00,970.95,970.98,970.52,970.94,1105.0,963.2856,963.3154,962.859,963.2757,1105.0
2024-05-22 12:40:00,970.98,971.68,970.69,971.3,1710.0,963.3154,964.0098,963.0276,963.6328,1710.0
2024-05-22 12:50:00,970.49,971.33,970.2,970.68,2508.0,962.8292,963.6626,962.5415,963.0177,2508.0
2024-05-22 13:00:00,971.15,971.16,969.23,970.36,1000.0,963.484,963.4939,961.5792,962.7003,1000.0
2024-05-22 13:10:00,969.37,969.41,968.95,968.97,600.0,961.7181,961.7577,961.3014,961.3212,600.0
2024-05-22 13:20:00,967.15,967.15,967.15,967.15,154.0,959.5156,959.5156,959.5156,959.5156,154.0
2024-05-22 13:30:00,966.09,966.71,966.01,966.01,600.0,958.464,959.0791,958.3846,958.3846,600.0
2024-05-22 13:40:00,965.58,965.58,964.47,965.43,625.0,957.958,957.958,956.8567,957.8092,625.0
2024-05-22 13:50:00,965.23,965.23,964.54,964.55,300.0,957.6107,957.6107,956.9262,956.9361,300.0
2024-05-22 14:00:00,963.81,963.81,962.54,962.77,700.0,956.202,956.202,954.942,955.1702,700.0
2024-05-22 14:10:00,962.07,962.07,962.06,962.07,200.0,954.4757,954.4757,954.4658,954.4757,200.0
2024-05-22 14:20:00,961.96,961.96,961.12,961.83,1573.0,954.3666,954.3666,953.5332,954.2376,1573.0
2024-05-22 14:30:00,959.68,960.36,959.68,960.36,300.0,952.1046,952.7792,952.1046,952.7792,300.0
2024-05-22 14:40:00,959.47,960.43,959.47,960.43,400.0,951.8962,952.8486,951.8962,952.8486,400.0
2024-05-22 14:50:00,959.85,959.85,959.34,959.34,400.0,952.2732,952.2732,951.7672,951.7672,400.0
2024-05-22 15:00:00,959.67,959.67,959.67,959.67,300.0,952.0946,952.0946,952.0946,952.0946,300.0
2024-05-22 15:10:00,960.23,960.23,959.38,959.38,800.0,952.6502,952.6502,951.8069,951.8069,800.0
2024-05-22 15:20:00,959.58,961.62,959.47,961.62,1500.0,952.0053,954.0292,951.8962,954.0292,1500.0
2024-05-22 15:30:00,962.16,962.98,959.89,959.89,6392.0,954.565,955.3785,952.3129,952.3129,6392.0
2024-05-22 15:40:00,960.12,961.16,960.11,960.49,1778.0,952.5411,953.5729,952.5312,952.9082,1778.0
2024-05-22 15:50:00,960.48,964.12,959.5,963.67,6224.0,952.8982,956.5095,951.926,956.0631,6224.0
2024-05-23 09:30:00,968.96,968.96,961.78,963.46,2213.0,961.3113,961.3113,954.188,955.8547,2213.0
2024-05-23 09:40:00,957.32,960.72,953.98,955.16,2091.0,949.7632,953.1363,946.4495,947.6202,2091.0
2024-05-23 09:50:00,953.81,954.67,953.15,953.74,1500.0,946.2809,947.1341,945.6261,946.2114,1500.0
2024-05-23 10:00:00,954.97,956.44,954.33,956.44,605.0,947.4317,948.8901,946.7968,948.8901,605.0
2024-05-23 10:10:00,955.92,957.49,955.92,957.49,1250.0,948.3742,949.9318,948.3742,949.9318,1250.0
2024-05-23 10:20:00,956.75,956.86,955.15,955.15,2324.0,949.1977,949.3068,947.6103,947.6103,2324.0
2024-05-23 10:30:00,954.94,956.87,954.55,956.87,1040.0,947.402,949.3167,947.0151,949.3167,1040.0
2024-05-23 10:40:00,958.0,959.54,958.0,958.93,1208.0,950.4378,951.9657,950.4378,951.3605,1208.0
2024-05-23 10:50:00,958.3,958.85,955.87,957.46,2038.0,950.7354,951.2811,948.3246,949.9021,2038.0
2024-05-23 11:00:00,957.31,959.41,956.14,958.29,4402.0,949.7533,951.8367,948.5925,950.7255,4402.0
2024-05-23 11:10:00,958.48,958.48,957.2,957.2,781.0,950.914,950.914,949.6441,949.6441,781.0
2024-05-23 11:20:00,956.43,956.84,955.6,956.84,1534.0,948.8802,949.287,948.0568,949.287,1534.0
2024-05-23 11:30:00,956.3,956.74,956.0,956.74,500.0,948.7512,949.1878,948.4536,949.1878,500.0
2024-05-23 11:40:00,957.41,957.7,956.1,956.88,3288.0,949.8525,950.1402,948.5528,949.3267,3288.0
2024-05-23 11:50:00,956.79,958.61,956.78,957.9,2097.0,949.2374,951.043,949.2274,950.3386,2097.0
2024-05-23 12:00:00,957.39,958.52,957.39,958.38,311.0,949.8326,950.9537,949.8326,950.8148,311.0
2024-05-23 12:10:00,958.38,958.38,957.88,958.36,456.0,950.8148,950.8148,950.3188,950.795,456.0
2024-05-23 12:20:00,958.49,959.51,958.48,959.28,500.0,950.9239,951.9359,950.914,951.7077,500.0
2024-05-23 12:30:00,959.87,962.1,959.86,962.1,947.0,952.2931,954.5055,952.2831,954.5055,947.0
2024-05-23 12:40:00,961.71,962.13,959.61,959.61,1200.0,954.1185,954.5352,952.0351,952.0351,1200.0
2024-05-23 12:50:00,959.74,960.02,959.52,960.02,422.0,952.1641,952.4419,951.9458,952.4419,422.0
2024-05-23 13:00:00,960.29,960.29,960.29,960.29,100.0,952.7097,952.7097,952.7097,952.7097,100.0
2024-05-23 13:10:00,960.94,960.94,960.04,960.04,842.0,953.3546,953.3546,952.4617,952.4617,842.0
2024-05-23 13:20:00,959.86,960.8,959.85,960.8,900.0,952.2831,953.2157,952.2732,953.2157,900.0
2024-05-23 13:30:00,960.29,960.83,958.35,958.35,945.0,952.7097,953.2455,950.7851,950.7851,945.0
2024-05-23 13:40:00,958.3,959.42,958.06,959.05,1836.0,950.7354,951.8466,950.4973,951.4795,1836.0
2024-05-23 13:50:00,959.15,959.2,957.94,957.94,2724.0,951.5787,951.6283,950.3783,950.3783,2724.0
2024-05-23 14:00:00,957.06,957.06,953.95,956.05,1067.0,949.5052,949.5052,946.4198,948.5032,1067.0
2024-05-23 14:10:00,956.54,956.54,954.29,954.3,3134.0,948.9893,948.9893,946.7571,946.767,3134.0
2024-05-23 14:20:00,953.56,954.7,952.89,954.61,1509.0,946.0329,947.1639,945.3682,947.0746,1509.0
2024-05-23 14:30:00,954.59,954.59,953.44,954.0,2541.0,947.0547,947.0547,945.9138,946.4694,2541.0
2024-05-23 14:40:00,954.23,954.43,952.53,953.21,800.0,946.6976,946.896,945.011,945.6856,800.0
2024-05-23 14:50:00,953.43,953.43,952.61,953.01,800.0,945.9039,945.9039,945.0904,945.4872,800.0
2024-05-23 15:00:00,953.21,953.88,952.68,952.86,1600.0,945.6856,946.3503,945.1598,945.3384,1600.0
2024-05-23 15:10:00,952.82,953.84,952.67,953.66,1023.0,945.2987,946.3107,945.1499,946.1321,1023.0
2024-05-23 15:20:00,954.32,955.97,953.6,953.7,2978.0,946.7869,948.4238,946.0725,946.1718,2978.0
2024-05-23 15:30:00,953.76,954.29,953.38,954.25,3913.0,946.2313,946.7571,945.8543,946.7174,3913.0
2024-05-23 15:40:00,953.68,954.08,953.24,953.96,1350.0,946.1519,946.5488,945.7154,946.4297,1350.0
2024-05-23 15:50:00,954.71,955.88,954.27,955.88,10047.0,947.1738,948.3346,946.7373,948.3346,10047.0
2024-05-24 09:30:00,956.95,957.05,955.64,956.36,1741.0,949.3961,949.4953,948.0964,948.8108,1741.0
2024-05-24 09:40:00,955.6,955.6,953.88,954.6,300.0,948.0568,948.0568,946.3503,947.0647,300.0
2024-05-24 09:50:00,952.35,952.98,952.35,952.98,212.0,944.8324,945.4574,944.8324,945.4574,212.0
2024-05-24 10:00:00,954.65,957.75,954.37,955.6,3500.0,947.1143,950.1898,946.8365,948.0568,3500.0
2024-05-24 10:10:00,955.81,956.48,954.89,955.0,2911.0,948.2651,948.9298,947.3524,947.4615,2911.0
2024-05-24 10:20:00,954.78,956.1,953.92,955.66,2886.0,947.2432,948.5528,946.39,948.1163,2886.0
2024-05-24 10:30:00,955.48,956.18,954.81,955.96,2935.0,947.9377,948.6322,947.273,948.4139,2935.0
2024-05-24 10:40:00,959.44,960.61,959.44,960.61,300.0,951.8664,953.0272,951.8664,953.0272,300.0
2024-05-24 10:50:00,960.12,960.48,960.12,960.48,200.0,952.5411,952.8982,952.5411,952.8982,200.0
2024-05-24 11:00:00,963.88,964.07,963.88,964.07,300.0,956.2714,956.4599,956.2714,956.4599,300.0
2024-05-24 11:10:00,964.75,964.75,964.75,964.75,100.0,957.1345,957.1345,957.1345,957.1345,100.0
2024-05-24 11:20:00,964.88,964.88,963.55,963.55,500.0,957.2635,957.2635,955.944,955.944,500.0
2024-05-24 11:30:00,964.76,964.87,963.44,963.51,1100.0,957.1445,957.2536,955.8349,955.9043,1100.0
2024-05-24 11:40:00,963.76,965.29,963.67,964.96,500.0,956.1523,957.6703,956.0631,957.3429,500.0
2024-05-24 11:50:00,966.61,966.61,966.61,966.61,100.0,958.9799,958.9799,958.9799,958.9799,100.0
2024-05-24 12:00:00,966.98,966.98,966.98,966.98,100.0,959.3469,959.3469,959.3469,959.3469,100.0
2024-05-24 12:10:00,964.28,964.29,964.28,964.28,261.0,956.6682,956.6782,956.6682,956.6682,261.0
2024-05-24 12:20:00,966.05,966.4,965.7,965.7,325.0,958.4243,958.7715,958.077,958.077,325.0
2024-05-24 12:30:00,965.21,966.3,964.86,966.3,1138.0,957.5909,958.6723,957.2437,958.6723,1138.0
2024-05-24 12:40:00,965.72,965.72,965.71,965.72,100.0,958.0969,958.0969,958.087,958.0969,100.0
2024-05-24 12:50:00,965.94,967.12,965.93,966.21,700.0,958.3151,959.4858,958.3052,958.583,700.0
2024-05-24 13:00:00,967.25,967.25,967.24,967.25,100.0,959.6148,959.6148,959.6049,959.6148,100.0
2024-05-24 13:10:00,966.22,967.04,965.92,965.93,300.0,958.5929,959.4065,958.2953,958.3052,300.0
2024-05-24 13:20:00,966.68,967.6,966.61,966.61,614.0,959.0493,959.962,958.9799,958.9799,614.0
2024-05-24 13:30:00,967.02,967.02,966.18,966.5,740.0,959.3866,959.3866,958.5532,958.8707,740.0
2024-05-24 13:40:00,967.15,967.15,965.85,965.86,500.0,959.5156,959.5156,958.2259,958.2358,500.0
2024-05-24 13:50:00,965.86,965.86,964.42,965.48,1184.0,958.2358,958.2358,956.8071,957.8588,1184.0
2024-05-24 14:00:00,965.85,966.53,965.85,966.53,425.0,958.2259,958.9005,958.2259,958.9005,425.0
2024-05-24 14:10:00,966.02,966.04,964.91,965.35,825.0,958.3945,958.4144,957.2933,957.7298,825.0
2024-05-24 14:20:00,965.16,965.16,962.82,963.74,1112.0,957.5413,957.5413,955.2198,956.1325,1112.0
2024-05-24 14:30:00,964.4,964.4,964.39,964.4,250.0,956.7873,956.7873,956.7774,956.7873,250.0
2024-05-24 14:40:00,964.03,965.45,964.03,965.45,325.0,956.4202,957.829,956.4202,957.829,325.0
2024-05-24 14:50:00,965.55,965.97,965.29,965.3,896.0,957.9282,958.3449,957.6703,957.6802,896.0
2024-05-24 15:00:00,964.01,964.1,963.77,963.94,743.0,956.4004,956.4897,956.1623,956.3309,743.0
2024-05-24 15:10:00,963.94,963.94,963.94,963.94,0.0,956.3309,956.3309,956.3309,956.3309,0.0
2024-05-24 15:20:00,964.17,965.62,964.17,965.62,600.0,956.5591,957.9977,956.5591,957.9977,600.0
2024-05-24 15:30:00,966.22,966.22,965.57,965.7,600.0,958.5929,958.5929,957.9481,958.077,600.0
2024-05-24 15:40:00,965.98,966.31,963.69,964.0,1970.0,958.3548,958.6822,956.0829,956.3905,1970.0
2024-05-24 15:50:00,964.48,967.21,964.3,967.18,10336.0,956.8667,959.5751,956.6881,959.5454,10336.0
2024-05-28 09:30:00,963.19,965.0,961.69,961.69,2191.0,955.5868,957.3826,954.0987,954.0987,2191.0
2024-05-28 09:40:00,960.33,960.33,957.0,957.0,500.0,952.7494,952.7494,949.4457,949.4457,500.0
2024-05-28 09:50:00,955.91,955.94,952.65,954.09,1513.0,948.3643,948.3941,945.13,946.5587,1513.0
2024-05-28 10:00:00,953.2,955.19,953.2,955.19,956.0,945.6757,947.65,945.6757,947.65,956.0
2024-05-28 10:10:00,953.5,955.49,953.45,955.49,3431.0,945.9733,947.9476,945.9237,947.9476,3431.0
2024-05-28 10:20:00,954.65,955.41,952.47,953.61,5541.0,947.1143,947.8683,944.9515,946.0825,5541.0
2024-05-28 10:30:00,952.6,954.3,952.01,954.3,3072.0,945.0804,946.767,944.4951,946.767,3072.0
2024-05-28 10:40:00,952.5,954.76,952.45,954.28,1290.0,944.9812,947.2234,944.9316,946.7472,1290.0
2024-05-28 10:50:00,954.74,955.06,952.31,952.8,2202.0,947.2036,947.521,944.7927,945.2789,2202.0
2024-05-28 11:00:00,952.33,953.19,951.17,952.08,1716.0,944.8126,945.6658,943.6617,944.5645,1716.0
2024-05-28 11:10:00,951.94,952.06,949.37,949.37,5992.0,944.4257,944.5447,941.8759,941.8759,5992.0
2024-05-28 11:20:00,948.64,949.37,948.1,949.06,1268.0,941.1517,941.8759,940.616,941.5684,1268.0
2024-05-28 11:30:00,948.13,948.14,946.99,946.99,1452.0,940.6457,940.6556,939.5147,939.5147,1452.0
2024-05-28 11:40:00,948.02,948.11,948.02,948.03,436.0,940.5366,940.6259,940.5366,940.5465,436.0
2024-05-28 11:50:00,948.05,948.73,945.98,947.25,4088.0,940.5664,941.241,938.5127,939.7727,4088.0
2024-05-28 12:00:00,947.6,947.6,947.12,947.13,400.0,940.1199,940.1199,939.6437,939.6536,400.0
2024-05-28 12:10:00,947.13,947.13,947.12,947.13,180.0,939.6536,939.6536,939.6437,939.6536,180.0
2024-05-28 12:20:00,947.0,948.34,947.0,948.34,1100.0,939.5246,940.8541,939.5246,940.8541,1100.0
2024-05-28 12:30:00,949.01,949.34,949.01,949.34,900.0,941.5188,941.8462,941.5188,941.8462,900.0
2024-05-28 12:40:00,948.97,949.0,947.0,947.0,2200.0,941.4791,941.5089,939.5246,939.5246,2200.0
2024-05-28 12:50:00,945.98,945.98,945.98,945.98,125.0,938.5127,938.5127,938.5127,938.5127,125.0
2024-05-28 13:00:00,944.66,945.91,944.66,945.91,700.0,937.2031,938.4433,937.2031,938.4433,700.0
2024-05-28 13:10:00,946.45,946.45,946.23,946.23,200.0,938.979,938.979,938.7607,938.7607,200.0
2024-05-28 13:20:00,945.85,946.23,945.84,946.23,400.0,938.3837,938.7607,938.3738,938.7607,400.0
2024-05-28 13:30:00,946.16,946.91,945.0,945.0,1696.0,938.6913,939.4354,937.5404,937.5404,1696.0
2024-05-28 13:40:00,943.25,944.0,943.24,944.0,700.0,935.8042,936.5483,935.7943,936.5483,700.0
2024-05-28 13:50:00,943.92,943.92,941.73,941.74,400.0,936.469,936.469,934.2962,934.3062,400.0
2024-05-28 14:00:00,941.16,941.62,941.16,941.49,1498.0,933.7307,934.1871,933.7307,934.0581,1498.0
2024-05-28 14:10:00,941.48,941.5,939.7,939.7,1908.0,934.0482,934.0681,932.2823,932.2823,1908.0
2024-05-28 14:20:00,939.1,939.1,937.5,937.5,675.0,931.687,931.687,930.0996,930.0996,675.0
2024-05-28 14:30:00,937.44,938.03,936.99,937.94,1780.0,930.0401,930.6255,929.5937,930.5362,1780.0
2024-05-28 14:40:00,938.42,938.86,938.42,938.86,700.0,931.0124,931.4489,931.0124,931.4489,700.0
2024-05-28 14:50:00,938.87,940.45,938.87,939.84,2793.0,931.4588,933.0264,931.4588,932.4212,2793.0
2024-05-28 15:00:00,939.83,940.39,939.23,939.23,2154.0,932.4112,932.9668,931.816,931.816,2154.0
2024-05-28 15:10:00,939.25,939.25,938.1,939.12,2590.0,931.8358,931.8358,930.6949,931.7069,2590.0
2024-05-28 15:20:00,939.72,940.91,939.71,940.22,1170.0,932.3021,933.4827,932.2922,932.7982,1170.0
2024-05-28 15:30:00,939.65,941.19,939.65,940.58,3097.0,932.2327,933.7605,932.2327,933.1553,3097.0
2024-05-28 15:40:00,940.52,940.98,939.44,939.8,4119.0,933.0958,933.5522,932.0243,932.3815,4119.0
2024-05-28 15:50:00,939.67,940.33,938.3,939.02,26275.0,932.2525,932.9073,930.8933,931.6076,26275.0
2024-05-29 09:30:00,911.84,919.87,911.83,914.33,18646.0,904.6422,912.6088,904.6323,907.1125,18646.0
2024-05-29 09:40:00,915.66,915.66,910.34,910.5,3172.0,908.432,908.432,903.154,903.3128,3172.0
2024-05-29 09:50:00,908.86,910.92,905.5,905.5,3391.0,901.6857,903.7295,898.3522,898.3522,3391.0
2024-05-29 10:00:00,908.68,911.09,907.01,910.58,2059.0,901.5071,903.8981,899.8503,903.3921,2059.0
2024-05-29 10:10:00,910.6,910.6,907.14,909.62,1738.0,903.412,903.412,899.9793,902.4397,1738.0
2024-05-29 10:20:00,910.23,910.54,909.72,910.53,717.0,903.0449,903.3525,902.5389,903.3425,717.0
2024-05-29 10:30:00,909.34,909.39,907.35,907.41,1967.0,902.1619,902.2115,900.1876,900.2472,1967.0
2024-05-29 10:40:00,904.95,905.03,904.15,905.03,831.0,897.8066,897.8859,897.0129,897.8859,831.0
2024-05-29 10:50:00,905.23,907.51,904.82,907.51,2532.0,898.0844,900.3464,897.6776,900.3464,2532.0
2024-05-29 11:00:00,909.06,909.06,907.57,907.57,1505.0,901.8841,901.8841,900.4059,900.4059,1505.0
2024-05-29 11:10:00,907.1,907.66,907.09,907.12,442.0,899.9396,900.4952,899.9297,899.9594,442.0
2024-05-29 11:20:00,907.65,909.63,907.65,908.73,1239.0,900.4853,902.4496,900.4853,901.5567,1239.0
2024-05-29 11:30:00,909.06,909.25,908.25,908.25,1001.0,901.8841,902.0726,901.0805,901.0805,1001.0
2024-05-29 11:40:00,908.7,909.76,908.42,908.42,1215.0,901.527,902.5786,901.2492,901.2492,1215.0
2024-05-29 11:50:00,908.27,908.75,907.44,908.08,930.0,901.1004,901.5766,900.2769,900.9119,930.0
2024-05-29 12:00:00,908.84,909.43,908.68,908.68,400.0,901.6659,902.2512,901.5071,901.5071,400.0
2024-05-29 12:10:00,907.79,909.39,907.46,909.39,1342.0,900.6242,902.2115,900.2968,902.2115,1342.0
2024-05-29 12:20:00,909.59,911.31,909.46,911.3,1095.0,902.41,904.1164,902.281,904.1065,1095.0
2024-05-29 12:30:00,911.1,911.1,910.83,910.84,448.0,903.908,903.908,903.6402,903.6501,448.0
2024-05-29 12:40:00,910.82,911.66,910.82,911.63,400.0,903.6302,904.4636,903.6302,904.4338,400.0
2024-05-29 12:50:00,911.38,911.38,907.91,908.86,4392.0,904.1858,904.1858,900.7432,901.6857,4392.0
2024-05-29 13:00:00,908.64,910.56,908.47,910.56,1589.0,901.4675,903.3723,901.2988,903.3723,1589.0
2024-05-29 13:10:00,910.96,911.28,909.57,909.98,600.0,903.7691,904.0866,902.3901,902.7969,600.0
2024-05-29 13:20:00,909.99,910.92,909.99,910.92,500.0,902.8068,903.7295,902.8068,903.7295,500.0
2024-05-29 13:30:00,910.71,910.71,909.41,909.41,400.0,903.5211,903.5211,902.2314,902.2314,400.0
2024-05-29 13:40:00,909.49,910.23,909.22,910.21,1454.0,902.3107,903.0449,902.0429,903.0251,1454.0
2024-05-29 13:50:00,911.06,911.57,910.79,911.57,643.0,903.8683,904.3743,903.6005,904.3743,643.0
2024-05-29 14:00:00,911.47,912.45,911.32,911.32,800.0,904.2751,905.2474,904.1263,904.1263,800.0
2024-05-29 14:10:00,912.34,912.34,911.71,911.71,200.0,905.1382,905.1382,904.5132,904.5132,200.0
2024-05-29 14:20:00,911.7,914.2,911.69,913.0,4859.0,904.5033,906.9836,904.4934,905.793,4859.0
2024-05-29 14:30:00,912.45,912.49,909.0,911.93,5803.0,905.2474,905.2871,901.8246,904.7315,5803.0
2024-05-29 14:40:00,912.05,912.19,910.18,911.25,2115.0,904.8505,904.9894,902.9953,904.0568,2115.0
2024-05-29 14:50:00,912.17,912.36,911.01,911.01,1200.0,904.9696,905.1581,903.8187,903.8187,1200.0
2024-05-29 15:00:00,911.83,912.8,911.82,912.19,2610.0,904.6323,905.5946,904.6223,904.9894,2610.0
2024-05-29 15:10:00,913.33,914.96,912.73,914.83,2366.0,906.1204,907.7376,905.5252,907.6086,2366.0
2024-05-29 15:20:00,914.79,914.86,914.13,914.53,2984.0,907.5689,907.6384,906.9141,907.311,2984.0
2024-05-29 15:30:00,914.6,915.25,913.89,914.46,7442.0,907.3804,908.0253,906.676,907.2415,7442.0
2024-05-29 15:40:00,914.73,914.73,913.25,914.09,4918.0,907.5094,907.5094,906.0411,906.8744,4918.0
2024-05-29 15:50:00,914.0,914.0,909.32,910.58,28057.0,906.7851,906.7851,902.1421,903.3921,28057.0
2024-05-30 09:30:00,912.11,913.09,912.11,913.09,2231.0,904.9101,905.8823,904.9101,905.8823,2231.0
2024-05-30 09:40:00,907.27,907.28,907.26,907.28,200.0,900.1083,900.1182,900.0983,900.1182,200.0
2024-05-30 09:50:00,908.26,908.45,906.94,908.45,1500.0,901.0905,901.279,899.7809,901.279,1500.0
2024-05-30 10:00:00,908.43,908.43,906.5,908.35,1647.0,901.2591,901.2591,899.3443,901.1797,1647.0
2024-05-30 10:10:00,906.71,906.71,904.75,904.75,809.0,899.5527,899.5527,897.6082,897.6082,809.0
2024-05-30 10:20:00,906.0,908.98,904.89,908.39,6204.0,898.8483,901.8048,897.7471,901.2194,6204.0
2024-05-30 10:30:00,908.66,910.51,907.9,907.9,2025.0,901.4873,903.3227,900.7333,900.7333,2025.0
2024-05-30 10:40:00,907.16,909.38,907.16,908.71,1457.0,899.9991,902.2016,899.9991,901.5369,1457.0
2024-05-30 10:50:00,908.83,909.07,905.01,906.0,2972.0,901.656,901.8941,897.8661,898.8483,2972.0
2024-05-30 11:00:00,906.0,906.0,903.21,903.21,2681.0,898.8483,898.8483,896.0803,896.0803,2681.0
2024-05-30 11:10:00,904.07,906.05,903.48,905.37,5124.0,896.9335,898.8979,896.3482,898.2233,5124.0
2024-05-30 11:20:00,905.37,908.57,905.36,908.57,3477.0,898.2233,901.398,898.2133,901.398,3477.0
2024-05-30 11:30:00,906.33,906.33,905.78,905.8,2701.0,899.1757,899.1757,898.63,898.6499,2701.0
2024-05-30 11:40:00,905.73,906.28,905.08,905.97,1688.0,898.5804,899.1261,897.9356,898.8185,1688.0
2024-05-30 11:50:00,905.97,905.97,904.08,905.12,5263.0,898.8185,898.8185,896.9434,897.9752,5263.0
2024-05-30 12:00:00,905.7,908.33,905.36,906.54,5789.0,898.5507,901.1599,898.2133,899.384,5789.0
2024-05-30 12:10:00,906.54,907.1,906.49,906.7,1021.0,899.384,899.9396,899.3344,899.5428,1021.0
2024-05-30 12:20:00,906.29,907.02,905.54,906.17,6109.0,899.136,899.8602,898.3919,899.0169,6109.0
2024-05-30 12:30:00,906.05,908.56,905.89,908.56,3549.0,898.8979,901.3881,898.7392,901.3881,3549.0
2024-05-30 12:40:00,908.57,908.57,907.29,908.29,1705.0,901.398,901.398,900.1281,901.1202,1705.0
2024-05-30 12:50:00,908.2,908.2,908.2,908.2,220.0,901.0309,901.0309,901.0309,901.0309,220.0
2024-05-30 13:00:00,908.2,908.2,908.2,908.2,309.0,901.0309,901.0309,901.0309,901.0309,309.0
2024-05-30 13:10:00,907.91,908.6,907.9,908.6,300.0,900.7432,901.4278,900.7333,901.4278,300.0
2024-05-30 13:20:00,908.05,908.05,908.05,908.05,221.0,900.8821,900.8821,900.8821,900.8821,221.0
2024-05-30 13:30:00,908.33,909.99,908.33,909.99,1226.0,901.1599,902.8068,901.1599,902.8068,1226.0
2024-05-30 13:40:00,910.81,910.96,910.81,910.96,774.0,903.6203,903.7691,903.6203,903.7691,774.0
2024-05-30 13:50:00,909.49,909.49,908.47,909.11,900.0,902.3107,902.3107,901.2988,901.9337,900.0
2024-05-30 14:00:00,909.11,909.11,908.2,908.2,563.0,901.9337,901.9337,901.0309,901.0309,563.0
2024-05-30 14:10:00,908.45,908.45,907.0,907.0,722.0,901.279,901.279,899.8404,899.8404,722.0
2024-05-30 14:20:00,906.78,907.25,906.64,907.25,841.0,899.6221,900.0884,899.4832,900.0884,841.0
2024-05-30 14:30:00,907.5,908.25,905.85,905.85,1380.0,900.3364,901.0805,898.6995,898.6995,1380.0
2024-05-30 14:40:00,906.26,907.72,906.25,906.97,1023.0,899.1062,900.5547,899.0963,899.8106,1023.0
2024-05-30 14:50:00,907.29,907.29,906.98,906.98,301.0,900.1281,900.1281,899.8206,899.8206,301.0
2024-05-30 15:00:00,906.72,907.24,906.05,906.05,500.0,899.5626,900.0785,898.8979,898.8979,500.0
2024-05-30 15:10:00,906.06,906.06,906.06,906.06,100.0,898.9078,898.9078,898.9078,898.9078,100.0
2024-05-30 15:20:00,907.11,907.3,905.6,906.4,8090.0,899.9495,900.138,898.4514,899.2451,8090.0
2024-05-30 15:30:00,906.63,907.45,905.64,905.64,4520.0,899.4733,900.2868,898.4911,898.4911,4520.0
2024-05-30 15:40:00,906.36,906.36,904.77,904.77,1523.0,899.2054,899.2054,897.628,897.628,1523.0
2024-05-30 15:50:00,905.56,907.62,905.33,907.08,11893.0,898.4118,900.4555,898.1836,899.9198,11893.0
2024-05-31 09:30:00,907.09,908.7,906.53,906.62,2990.0,899.9297,901.527,899.3741,899.4634,2990.0
2024-05-31 09:40:00,908.27,908.27,904.99,905.19,2695.0,901.1004,901.1004,897.8463,898.0447,2695.0
2024-05-31 09:50:00,904.99,905.01,901.19,903.55,6329.0,897.8463,897.8661,894.0763,896.4176,6329.0
2024-05-31 10:00:00,904.96,904.96,903.76,903.85,954.0,897.8165,897.8165,896.626,896.7153,954.0
2024-05-31 10:10:00,901.6,903.09,901.6,903.05,1726.0,894.483,895.9613,894.483,895.9216,1726.0
2024-05-31 10:20:00,903.05,904.19,900.0,901.39,2866.0,895.9216,897.0526,892.8957,894.2747,2866.0
2024-05-31 10:30:00,902.08,902.08,897.96,897.96,1409.0,894.9592,894.9592,890.8718,890.8718,1409.0
2024-05-31 10:40:00,898.36,901.46,898.36,899.38,1245.0,891.2686,894.3441,891.2686,892.2805,1245.0
2024-05-31 10:50:00,899.38,900.59,898.05,900.48,1304.0,892.2805,893.481,890.961,893.3719,1304.0
2024-05-31 11:00:00,900.47,900.5,899.0,899.2,2663.0,893.3619,893.3917,891.9035,892.102,2663.0
2024-05-31 11:10:00,902.2,903.0,900.1,903.0,1394.0,895.0783,895.872,892.9949,895.872,1394.0
2024-05-31 11:20:00,902.0,904.05,901.38,901.38,4331.0,894.8799,896.9137,894.2648,894.2648,4331.0
2024-05-31 11:30:00,901.91,902.91,901.23,902.18,3138.0,894.7906,895.7827,894.1159,895.0584,3138.0
2024-05-31 11:40:00,902.11,903.06,902.11,903.0,2626.0,894.989,895.9315,894.989,895.872,2626.0
2024-05-31 11:50:00,902.84,905.21,902.01,902.24,10888.0,895.7132,898.0645,894.8898,895.118,10888.0
2024-05-31 12:00:00,902.75,902.75,902.62,902.64,300.0,895.6239,895.6239,895.495,895.5148,300.0
2024-05-31 12:10:00,903.05,903.06,902.25,902.73,1037.0,895.9216,895.9315,895.1279,895.6041,1037.0
2024-05-31 12:20:00,902.62,902.62,900.1,902.59,5145.0,895.495,895.495,892.9949,895.4652,5145.0
2024-05-31 12:30:00,901.67,901.67,901.66,901.67,100.0,894.5525,894.5525,894.5425,894.5525,100.0
2024-05-31 12:40:00,903.04,903.49,902.82,903.49,995.0,895.9117,896.3581,895.6934,896.3581,995.0
2024-05-31 12:50:00,903.49,904.26,902.87,903.82,2350.0,896.3581,897.122,895.743,896.6855,2350.0
2024-05-31 13:00:00,904.4,905.67,903.83,905.3,3116.0,897.2609,898.5209,896.6954,898.1538,3116.0
2024-05-31 13:10:00,905.82,905.95,904.59,904.6,1199.0,898.6697,898.7987,897.4494,897.4593,1199.0
2024-05-31 13:20:00,904.24,905.08,904.0,905.08,1700.0,897.1022,897.9356,896.8641,897.9356,1700.0
2024-05-31 13:30:00,905.75,905.92,905.74,905.75,1023.0,898.6003,898.7689,898.5903,898.6003,1023.0
2024-05-31 13:40:00,905.74,906.35,905.74,905.87,1147.0,898.5903,899.1955,898.5903,898.7193,1147.0
2024-05-31 13:50:00,905.67,906.6,905.34,906.6,7203.0,898.5209,899.4436,898.1935,899.4436,7203.0
2024-05-31 14:00:00,907.1,907.1,906.1,907.02,3769.0,899.9396,899.9396,898.9475,899.8602,3769.0
2024-05-31 14:10:00,906.6,908.14,906.6,907.42,679.0,899.4436,900.9714,899.4436,900.2571,679.0
2024-05-31 14:20:00,907.57,907.82,906.87,907.62,1500.0,900.4059,900.6539,899.7114,900.4555,1500.0
2024-05-31 14:30:00,906.88,906.88,905.41,906.15,1841.0,899.7213,899.7213,898.2629,898.9971,1841.0
2024-05-31 14:40:00,906.87,906.87,905.51,905.52,1824.0,899.7114,899.7114,898.3622,898.3721,1824.0
2024-05-31 14:50:00,906.18,906.71,905.16,906.71,3773.0,899.0269,899.5527,898.0149,899.5527,3773.0
2024-05-31 15:00:00,906.72,906.72,905.61,905.62,3609.0,899.5626,899.5626,898.4614,898.4713,3609.0
2024-05-31 15:10:00,906.2,907.69,906.2,907.31,700.0,899.0467,900.5249,899.0467,900.1479,700.0
2024-05-31 15:20:00,906.66,908.0,906.34,907.47,3788.0,899.5031,900.8325,899.1856,900.3067,3788.0
2024-05-31 15:30:00,908.28,909.95,907.2,909.92,3400.0,901.1103,902.7671,900.0388,902.7373,3400.0
2024-05-31 15:40:00,910.03,915.61,909.32,915.61,4007.0,902.8465,908.3824,902.1421,908.3824,4007.0
2024-05-31 15:50:00,914.26,922.35,913.69,921.0,21083.0,907.0431,915.0692,906.4776,913.7299,21083.0
2024-06-03 09:30:00,922.69,922.69,914.99,914.99,2804.0,915.4065,915.4065,907.7673,907.7673,2804.0
2024-06-03 09:40:00,913.08,914.4,912.0,912.0,4504.0,905.8724,907.182,904.8009,904.8009,4504.0
2024-06-03 09:50:00,910.25,911.79,905.1,909.97,1995.0,903.0647,904.5926,897.9554,902.787,1995.0
2024-06-03 10:00:00,906.67,910.61,905.13,906.57,4251.0,899.513,903.4219,897.9852,899.4138,4251.0
2024-06-03 10:10:00,906.45,906.59,904.02,904.57,4890.0,899.2947,899.4336,896.8839,897.4296,4890.0
2024-06-03 10:20:00,905.3,905.3,898.81,899.33,2200.0,898.1538,898.1538,891.715,892.2309,2200.0
2024-06-03 10:30:00,898.06,899.15,896.13,897.54,907.0,890.971,892.0524,889.0562,890.4551,907.0
2024-06-03 10:40:00,897.38,897.39,896.08,896.08,370.0,890.2963,890.3063,889.0066,889.0066,370.0
2024-06-03 10:50:00,897.83,897.84,895.99,897.76,2491.0,890.7428,890.7527,888.9173,890.6733,2491.0
2024-06-03 11:00:00,897.28,897.28,890.88,890.88,2783.0,890.1971,890.1971,883.8476,883.8476,2783.0
2024-06-03 11:10:00,893.4,893.96,889.62,890.01,2206.0,886.3478,886.9033,882.5976,882.9845,2206.0
2024-06-03 11:20:00,890.93,892.0,884.7,885.87,6430.0,883.8972,884.9588,877.7164,878.8772,6430.0
2024-06-03 11:30:00,884.87,887.92,884.87,885.38,12269.0,877.8851,880.911,877.8851,878.3911,12269.0
2024-06-03 11:40:00,885.18,885.18,883.02,883.03,600.0,878.1926,878.1926,876.0497,876.0596,600.0
2024-06-03 11:50:00,881.6,884.73,881.58,883.09,5016.0,874.6409,877.7462,874.6211,876.1191,5016.0
2024-06-03 12:00:00,884.63,884.64,880.62,880.62,4156.0,877.647,877.6569,873.6686,873.6686,4156.0
2024-06-03 12:10:00,880.38,880.55,878.59,880.2,3200.0,873.4305,873.5992,871.6547,873.2519,3200.0
2024-06-03 12:20:00,880.19,880.92,878.86,880.67,1899.0,873.242,873.9663,871.9225,873.7182,1899.0
2024-06-03 12:30:00,881.06,885.5,879.75,885.5,6605.0,874.1052,878.5101,872.8055,878.5101,6605.0
2024-06-03 12:40:00,884.32,884.32,883.34,883.93,500.0,877.3394,877.3394,876.3672,876.9525,500.0
2024-06-03 12:50:00,883.93,886.0,882.7,884.43,2205.0,876.9525,879.0062,875.7322,877.4486,2205.0
2024-06-03 13:00:00,884.16,884.16,882.57,884.07,2023.0,877.1807,877.1807,875.6032,877.0914,2023.0
2024-06-03 13:10:00,883.07,883.95,882.66,883.95,1400.0,876.0993,876.9723,875.6925,876.9723,1400.0
2024-06-03 13:20:00,884.59,885.66,883.48,885.22,2213.0,877.6073,878.6688,876.5061,878.2323,2213.0
2024-06-03 13:30:00,885.11,885.22,883.29,884.1,1600.0,878.1232,878.2323,876.3176,877.1212,1600.0
2024-06-03 13:40:00,883.75,884.97,883.59,883.65,8067.0,876.7739,877.9843,876.6152,876.6747,8067.0
2024-06-03 13:50:00,883.88,886.15,883.66,885.45,5351.0,876.9029,879.155,876.6846,878.4605,5351.0
2024-06-03 14:00:00,885.3,886.3,884.97,885.29,4777.0,878.3117,879.3038,877.9843,878.3018,4777.0
2024-06-03 14:10:00,884.94,884.94,883.19,883.2,1574.0,877.9545,877.9545,876.2183,876.2283,1574.0
2024-06-03 14:20:00,882.51,884.4,882.51,883.88,4549.0,875.5437,877.4188,875.5437,876.9029,4549.0
2024-06-03 14:30:00,883.99,885.05,883.98,884.36,4797.0,877.012,878.0637,877.0021,877.3791,4797.0
2024-06-03 14:40:00,884.69,885.95,884.2,884.72,3103.0,877.7065,878.9566,877.2204,877.7363,3103.0
2024-06-03 14:50:00,884.98,884.98,883.97,884.06,1039.0,877.9942,877.9942,876.9922,877.0815,1039.0
2024-06-03 15:00:00,884.84,885.25,883.81,884.05,1110.0,877.8553,878.2621,876.8335,877.0716,1110.0
2024-06-03 15:10:00,884.42,885.55,884.39,885.55,3388.0,877.4386,878.5597,877.4089,878.5597,3388.0
2024-06-03 15:20:00,885.55,889.01,885.19,888.86,4601.0,878.5597,881.9924,878.2026,881.8436,4601.0
2024-06-03 15:30:00,888.2,889.64,887.77,888.29,4513.0,881.1888,882.6174,880.7622,881.2781,4513.0
2024-06-03 15:40:00,888.36,888.81,887.1,888.27,5949.0,881.3475,881.794,880.0975,881.2582,5949.0
2024-06-03 15:50:00,888.27,891.01,887.37,888.26,24551.0,881.2582,883.9766,880.3654,881.2483,24551.0
2024-06-04 09:30:00,887.33,891.59,885.12,889.25,3898.0,880.3257,884.552,878.1331,882.2305,3898.0
2024-06-04 09:40:00,890.5,893.02,889.25,892.75,1561.0,883.4706,885.9708,882.2305,885.7029,1561.0
2024-06-04 09:50:00,892.67,892.67,891.74,892.2,700.0,885.6235,885.6235,884.7009,885.1572,700.0
2024-06-04 10:00:00,892.33,894.45,887.73,889.73,7494.0,885.2862,887.3895,880.7225,882.7067,7494.0
2024-06-04 10:10:00,886.56,888.55,886.42,888.4,5016.0,879.5617,881.536,879.4228,881.3872,5016.0
2024-06-04 10:20:00,888.23,888.23,883.62,886.47,5897.0,881.2186,881.2186,876.645,879.4725,5897.0
2024-06-04 10:30:00,886.95,889.34,886.94,888.04,800.0,879.9487,882.3198,879.9387,881.0301,800.0
2024-06-04 10:40:00,889.07,889.24,886.44,888.04,1513.0,882.0519,882.2206,879.4427,881.0301,1513.0
2024-06-04 10:50:00,888.01,888.5,886.76,886.76,1617.0,881.0003,881.4864,879.7602,879.7602,1617.0
2024-06-04 11:00:00,886.75,888.11,885.06,885.06,5653.0,879.7502,881.0995,878.0736,878.0736,5653.0
2024-06-04 11:10:00,885.68,888.89,885.68,888.01,2603.0,878.6887,881.8734,878.6887,881.0003,2603.0
2024-06-04 11:20:00,888.89,889.63,887.16,887.16,1315.0,881.8734,882.6075,880.157,880.157,1315.0
2024-06-04 11:30:00,887.17,889.37,887.0,888.5,1600.0,880.1669,882.3496,879.9983,881.4864,1600.0
2024-06-04 11:40:00,888.49,888.5,884.79,886.05,3147.0,881.4765,881.4864,877.8057,879.0558,3147.0
2024-06-04 11:50:00,886.8,887.41,885.81,887.38,5297.0,879.7998,880.405,878.8177,880.3753,5297.0
2024-06-04 12:00:00,886.39,886.53,885.88,886.43,1600.0,879.3931,879.532,878.8871,879.4328,1600.0
2024-06-04 12:10:00,886.43,886.53,885.74,885.75,2789.0,879.4328,879.532,878.7482,878.7581,2789.0
2024-06-04 12:20:00,885.02,885.81,884.32,885.14,1204.0,878.0339,878.8177,877.3394,878.153,1204.0
2024-06-04 12:30:00,884.86,885.69,882.96,883.13,1500.0,877.8752,878.6986,875.9902,876.1588,1500.0
2024-06-04 12:40:00,883.83,884.44,883.24,884.44,614.0,876.8533,877.4585,876.268,877.4585,614.0
2024-06-04 12:50:00,883.61,883.61,882.99,882.99,200.0,876.635,876.635,876.0199,876.0199,200.0
2024-06-04 13:00:00,883.83,883.84,881.82,881.99,3339.0,876.8533,876.8632,874.8592,875.0278,3339.0
2024-06-04 13:10:00,882.11,885.03,882.1,884.59,600.0,875.1469,878.0438,875.137,877.6073,600.0
2024-06-04 13:20:00,884.72,885.11,883.37,884.25,1010.0,877.7363,878.1232,876.3969,877.27,1010.0
2024-06-04 13:30:00,884.67,884.67,884.4,884.41,200.0,877.6867,877.6867,877.4188,877.4287,200.0
2024-06-04 13:40:00,883.62,884.77,883.62,884.77,510.0,876.645,877.7859,876.645,877.7859,510.0
2024-06-04 13:50:00,886.11,887.09,885.16,885.16,1200.0,879.1153,880.0876,878.1728,878.1728,1200.0
2024-06-04 14:00:00,885.63,886.09,885.62,886.09,520.0,878.6391,879.0955,878.6292,879.0955,520.0
2024-06-04 14:10:00,886.14,887.83,885.68,886.85,1290.0,879.1451,880.8217,878.6887,879.8495,1290.0
2024-06-04 14:20:00,886.16,887.71,886.05,887.3,3497.0,879.1649,880.7027,879.0558,880.2959,3497.0
2024-06-04 14:30:00,887.29,887.48,886.48,886.7,1638.0,880.286,880.4745,879.4824,879.7006,1638.0
2024-06-04 14:40:00,886.7,887.13,886.69,887.05,1102.0,879.7006,880.1272,879.6907,880.0479,1102.0
2024-06-04 14:50:00,887.02,887.42,886.09,886.09,1908.0,880.0181,880.415,879.0955,879.0955,1908.0
2024-06-04 15:00:00,885.97,886.09,884.51,884.65,1551.0,878.9764,879.0955,877.5279,877.6668,1551.0
2024-06-04 15:10:00,884.6,886.0,884.58,884.65,800.0,877.6172,879.0062,877.5974,877.6668,800.0
2024-06-04 15:20:00,884.63,885.62,884.62,885.09,700.0,877.647,878.6292,877.6371,878.1033,700.0
2024-06-04 15:30:00,884.77,885.38,884.07,885.15,2590.0,877.7859,878.3911,877.0914,878.1629,2590.0
2024-06-04 15:40:00,885.57,886.77,885.35,885.48,6480.0,878.5796,879.7701,878.3613,878.4903,6480.0
2024-06-04 15:50:00,886.06,888.18,885.19,887.09,11057.0,879.0657,881.169,878.2026,880.0876,11057.0
2024-06-05 09:30:00,890.03,893.65,888.44,889.4,4030.0,883.0044,886.5958,881.4269,882.3793,4030.0
2024-06-05 09:40:00,889.32,890.3,887.4,887.4,1395.0,882.3,883.2722,880.3951,880.3951,1395.0
2024-06-05 09:50:00,886.33,886.33,886.33,886.33,100.0,879.3336,879.3336,879.3336,879.3336,100.0
2024-06-05 10:00:00,886.86,887.12,884.13,886.2,6405.0,879.8594,880.1173,877.1509,879.2046,6405.0
2024-06-05 10:10:00,886.93,886.93,886.93,886.93,100.0,879.9288,879.9288,879.9288,879.9288,100.0
2024-06-05 10:20:00,887.06,888.54,887.06,888.54,209.0,880.0578,881.5261,880.0578,881.5261,209.0
2024-06-05 10:30:00,889.08,889.2,889.08,889.2,200.0,882.0619,882.1809,882.0619,882.1809,200.0
2024-06-05 10:40:00,889.54,890.36,888.7,890.36,701.0,882.5182,883.3317,881.6849,883.3317,701.0
2024-06-05 10:50:00,891.49,891.76,891.1,891.62,748.0,884.4528,884.7207,884.0659,884.5818,748.0
2024-06-05 11:00:00,893.0,893.32,893.0,893.32,329.0,885.9509,886.2684,885.9509,886.2684,329.0
2024-06-05 11:10:00,892.17,893.46,892.04,893.46,400.0,885.1275,886.4073,884.9985,886.4073,400.0
2024-06-05 11:20:00,892.16,892.16,892.16,892.16,102.0,885.1175,885.1175,885.1175,885.1175,102.0
2024-06-05 11:30:00,892.19,892.9,892.19,892.9,381.0,885.1473,885.8517,885.1473,885.8517,381.0
2024-06-05 11:40:00,892.83,893.14,892.29,893.14,700.0,885.7823,886.0898,885.2465,886.0898,700.0
2024-06-05 11:50:00,892.99,893.83,892.98,893.83,300.0,885.941,886.7744,885.9311,886.7744,300.0
2024-06-05 12:00:00,895.63,895.63,895.4,895.4,417.0,888.5601,888.5601,888.332,888.332,417.0
2024-06-05 12:10:00,895.0,895.72,894.64,894.7,610.0,887.9351,888.6494,887.578,887.6375,610.0
2024-06-05 12:20:00,894.04,894.95,894.04,894.95,200.0,886.9827,887.8855,886.9827,887.8855,200.0
2024-06-05 12:30:00,894.43,894.43,893.82,893.82,200.0,887.3696,887.3696,886.7644,886.7644,200.0
2024-06-05 12:40:00,893.82,894.01,893.82,894.01,203.0,886.7644,886.9529,886.7644,886.9529,203.0
2024-06-05 12:50:00,892.79,892.79,891.9,892.19,904.0,885.7426,885.7426,884.8596,885.1473,904.0
2024-06-05 13:00:00,892.2,892.63,891.66,892.63,1021.0,885.1572,885.5838,884.6215,885.5838,1021.0
2024-06-05 13:10:00,893.27,893.72,892.59,892.59,1073.0,886.2188,886.6652,885.5441,885.5441,1073.0
2024-06-05 13:20:00,891.0,892.33,891.0,892.14,757.0,883.9667,885.2862,883.9667,885.0977,757.0
2024-06-05 13:30:00,890.97,891.5,890.97,891.5,200.0,883.9369,884.4627,883.9369,884.4627,200.0
2024-06-05 13:40:00,891.49,892.28,889.5,890.0,4762.0,884.4528,885.2366,882.4785,882.9746,4762.0
2024-06-05 13:50:00,891.28,891.5,889.83,891.05,2790.0,884.2445,884.4627,882.8059,884.0163,2790.0
2024-06-05 14:00:00,891.08,891.2,890.28,890.5,3822.0,884.0461,884.1651,883.2524,883.4706,3822.0
2024-06-05 14:10:00,890.51,890.91,890.18,890.18,830.0,883.4806,883.8774,883.1532,883.1532,830.0
2024-06-05 14:20:00,890.09,890.09,889.98,889.98,500.0,883.0639,883.0639,882.9547,882.9547,500.0
2024-06-05 14:30:00,890.01,891.72,889.7,891.69,8356.0,882.9845,884.681,882.677,884.6512,8356.0
2024-06-05 14:40:00,891.8,891.82,891.79,891.8,600.0,884.7604,884.7802,884.7505,884.7604,600.0
2024-06-05 14:50:00,891.9,892.32,891.87,892.32,700.0,884.8596,885.2763,884.8298,885.2763,700.0
2024-06-05 15:00:00,892.08,892.46,890.21,890.25,3164.0,885.0382,885.4152,883.1829,883.2226,3164.0
2024-06-05 15:10:00,890.53,891.3,889.77,889.77,2616.0,883.5004,884.2643,882.7464,882.7464,2616.0
2024-06-05 15:20:00,889.96,890.5,888.56,889.47,2728.0,882.9349,883.4706,881.546,882.4488,2728.0
2024-06-05 15:30:00,889.05,889.05,888.01,888.28,3230.0,882.0321,882.0321,881.0003,881.2682,3230.0
2024-06-05 15:40:00,888.49,888.82,887.0,887.0,1750.0,881.4765,881.8039,879.9983,879.9983,1750.0
2024-06-05 15:50:00,887.43,890.72,887.17,890.71,10365.0,880.4249,883.6889,880.1669,883.679,10365.0
2024-06-06 09:30:00,885.98,887.11,881.81,885.0,5449.0,878.9863,880.1074,874.8492,878.0141,5449.0
2024-06-06 09:40:00,883.82,884.0,879.99,880.26,1746.0,876.8434,877.022,873.0436,873.3115,1746.0
2024-06-06 09:50:00,879.99,881.2,877.03,880.51,10234.0,873.0436,874.2441,870.107,873.5595,10234.0
2024-06-06 10:00:00,880.58,880.58,876.35,878.52,1969.0,873.6289,873.6289,869.4323,871.5852,1969.0
2024-06-06 10:10:00,879.12,880.0,878.61,879.45,1049.0,872.1805,873.0535,871.6745,872.5079,1049.0
2024-06-06 10:20:00,879.38,880.73,878.43,879.36,1542.0,872.4384,873.7778,871.4959,872.4186,1542.0
2024-06-06 10:30:00,879.54,880.25,879.33,879.56,700.0,872.5972,873.3016,872.3888,872.617,700.0
2024-06-06 10:40:00,879.9,881.39,879.89,881.38,600.0,872.9543,874.4326,872.9444,874.4226,600.0
2024-06-06 10:50:00,883.38,884.73,883.38,884.73,419.0,876.4068,877.7462,876.4068,877.7462,419.0
2024-06-06 11:00:00,884.8,884.8,882.98,883.85,2906.0,877.8156,877.8156,876.01,876.8731,2906.0
2024-06-06 11:10:00,883.65,884.48,883.65,884.48,1188.0,876.6747,877.4982,876.6747,877.4982,1188.0
2024-06-06 11:20:00,884.58,884.83,882.91,883.49,1634.0,877.5974,877.8454,875.9406,876.516,1634.0
2024-06-06 11:30:00,882.97,883.31,882.55,882.66,636.0,876.0001,876.3374,875.5834,875.6925,636.0
2024-06-06 11:40:00,882.64,882.64,881.77,881.77,400.0,875.6727,875.6727,874.8096,874.8096,400.0
2024-06-06 11:50:00,881.66,881.66,881.65,881.66,100.0,874.7004,874.7004,874.6905,874.7004,100.0
2024-06-06 12:00:00,880.66,880.66,880.66,880.66,100.0,873.7083,873.7083,873.7083,873.7083,100.0
2024-06-06 12:10:00,881.15,881.15,880.15,880.42,405.0,874.1944,874.1944,873.2023,873.4702,405.0
2024-06-06 12:20:00,880.0,881.05,880.0,880.49,1014.0,873.0535,874.0952,873.0535,873.5397,1014.0
2024-06-06 12:30:00,879.5,880.17,879.5,879.79,328.0,872.5575,873.2222,872.5575,872.8452,328.0
2024-06-06 12:40:00,879.4,881.02,879.37,880.45,1026.0,872.4583,874.0655,872.4285,873.5,1026.0
2024-06-06 12:50:00,879.85,879.85,876.44,876.44,949.0,872.9047,872.9047,869.5216,869.5216,949.0
2024-06-06 13:00:00,876.31,876.69,875.84,876.69,355.0,869.3927,869.7697,868.9264,869.7697,355.0
2024-06-06 13:10:00,876.0,876.71,875.32,876.71,994.0,869.0851,869.7895,868.4105,869.7895,994.0
2024-06-06 13:20:00,876.06,877.0,876.06,877.0,517.0,869.1446,870.0772,869.1446,870.0772,517.0
2024-06-06 13:30:00,876.36,876.36,874.98,874.98,283.0,869.4423,869.4423,868.0732,868.0732,283.0
2024-06-06 13:40:00,875.76,875.76,875.76,875.76,100.0,868.847,868.847,868.847,868.847,100.0
2024-06-06 13:50:00,877.31,878.2,877.2,877.89,795.0,870.3848,871.2677,870.2756,870.9602,795.0
2024-06-06 14:00:00,877.47,877.47,877.41,877.41,300.0,870.5435,870.5435,870.484,870.484,300.0
2024-06-06 14:10:00,876.49,877.45,876.48,877.45,400.0,869.5712,870.5237,869.5613,870.5237,400.0
2024-06-06 14:20:00,877.42,878.79,877.42,878.33,1872.0,870.4939,871.8531,870.4939,871.3967,1872.0
2024-06-06 14:30:00,879.25,879.25,879.06,879.07,300.0,872.3094,872.3094,872.1209,872.1309,300.0
2024-06-06 14:40:00,878.97,880.57,878.97,880.57,400.0,872.0317,873.619,872.0317,873.619,400.0
2024-06-06 14:50:00,880.47,882.38,880.47,882.36,1657.0,873.5198,875.4147,873.5198,875.3949,1657.0
2024-06-06 15:00:00,881.25,881.44,880.73,880.83,2856.0,874.2937,874.4822,873.7778,873.877,2856.0
2024-06-06 15:10:00,880.74,880.74,878.96,879.43,919.0,873.7877,873.7877,872.0217,872.488,919.0
2024-06-06 15:20:00,878.92,878.92,878.27,878.49,700.0,871.9821,871.9821,871.3372,871.5554,700.0
2024-06-06 15:30:00,879.49,879.51,878.31,878.88,2613.0,872.5476,872.5674,871.3769,871.9424,2613.0
2024-06-06 15:40:00,879.17,879.28,877.57,878.56,2910.0,872.2301,872.3392,870.6427,871.6249,2910.0
2024-06-06 15:50:00,878.63,879.35,877.9,878.43,7530.0,871.6943,872.4087,870.9701,871.4959,7530.0
2024-06-07 09:30:00,882.24,882.24,876.28,878.63,3585.0,875.2758,875.2758,869.3629,871.6943,3585.0
2024-06-07 09:40:00,880.51,883.02,879.62,883.02,1349.0,873.5595,876.0497,872.6765,876.0497,1349.0
2024-06-07 09:50:00,883.49,884.39,882.46,884.39,799.0,876.516,877.4089,875.4941,877.4089,799.0
2024-06-07 10:00:00,884.39,884.39,884.39,884.39,100.0,877.4089,877.4089,877.4089,877.4089,100.0
2024-06-07 10:10:00,884.35,885.03,884.35,884.85,813.0,877.3692,878.0438,877.3692,877.8652,813.0
2024-06-07 10:20:00,884.85,884.85,884.85,884.85,0.0,877.8652,877.8652,877.8652,877.8652,0.0
2024-06-07 10:30:00,885.41,886.91,885.03,886.91,500.0,878.4208,879.909,878.0438,879.909,500.0
2024-06-07 10:40:00,888.03,890.6,887.41,888.32,8068.0,881.0201,883.5699,880.405,881.3079,8068.0
2024-06-07 10:50:00,889.47,889.66,886.42,886.97,1912.0,882.4488,882.6373,879.4228,879.9685,1912.0
2024-06-07 11:00:00,886.97,886.97,886.33,886.34,667.0,879.9685,879.9685,879.3336,879.3435,667.0
2024-06-07 11:10:00,887.33,890.16,887.33,890.11,1229.0,880.3257,883.1333,880.3257,883.0837,1229.0
2024-06-07 11:20:00,890.84,891.27,890.57,891.26,414.0,883.808,884.2346,883.5401,884.2246,414.0
2024-06-07 11:30:00,891.87,892.36,891.39,891.74,1974.0,884.8298,885.316,884.3536,884.7009,1974.0
2024-06-07 11:40:00,892.27,894.09,892.27,894.09,605.0,885.2267,887.0323,885.2267,887.0323,605.0
2024-06-07 11:50:00,894.12,896.37,894.11,895.1,612.0,887.0621,889.2943,887.0521,888.0343,612.0
2024-06-07 12:00:00,895.51,896.45,895.51,896.45,309.0,888.4411,889.3737,888.4411,889.3737,309.0
2024-06-07 12:10:00,896.77,898.17,896.1,897.34,1200.0,889.6911,891.0801,889.0264,890.2566,1200.0
2024-06-07 12:20:00,899.11,899.11,898.13,899.01,1155.0,892.0127,892.0127,891.0404,891.9135,1155.0
2024-06-07 12:30:00,899.01,900.19,898.01,898.01,1500.0,891.9135,893.0842,890.9214,890.9214,1500.0
2024-06-07 12:40:00,898.01,898.01,898.01,898.01,100.0,890.9214,890.9214,890.9214,890.9214,100.0
2024-06-07 12:50:00,898.87,899.83,898.47,899.83,400.0,891.7746,892.727,891.3777,892.727,400.0
2024-06-07 13:00:00,899.69,899.69,898.73,899.59,1781.0,892.5881,892.5881,891.6357,892.4889,1781.0
2024-06-07 13:10:00,899.59,899.59,898.0,898.84,632.0,892.4889,892.4889,890.9114,891.7448,632.0
2024-06-07 13:20:00,898.82,899.72,898.34,899.0,1200.0,891.725,892.6179,891.2488,891.9035,1200.0
2024-06-07 13:30:00,899.01,899.6,896.89,896.89,1760.0,891.9135,892.4988,889.8102,889.8102,1760.0
2024-06-07 13:40:00,896.9,897.25,896.9,897.25,300.0,889.8201,890.1674,889.8201,890.1674,300.0
2024-06-07 13:50:00,897.6,897.6,897.59,897.6,102.0,890.5146,890.5146,890.5047,890.5146,102.0
2024-06-07 14:00:00,896.65,896.65,894.59,895.3,1400.0,889.5721,889.5721,887.5284,888.2328,1400.0
2024-06-07 14:10:00,894.07,894.68,893.08,894.06,1003.0,887.0125,887.6176,886.0303,887.0025,1003.0
2024-06-07 14:20:00,895.0,896.36,895.0,896.36,944.0,887.9351,889.2844,887.9351,889.2844,944.0
2024-06-07 14:30:00,896.62,898.03,896.54,898.03,2009.0,889.5423,890.9412,889.463,890.9412,2009.0
2024-06-07 14:40:00,897.62,898.49,897.29,897.53,541.0,890.5344,891.3976,890.207,890.4451,541.0
2024-06-07 14:50:00,897.66,898.62,897.04,898.57,1846.0,890.5741,891.5265,889.959,891.4769,1846.0
2024-06-07 15:00:00,898.13,898.26,896.02,896.02,1247.0,891.0404,891.1694,888.9471,888.9471,1247.0
2024-06-07 15:10:00,895.74,895.74,893.71,894.99,500.0,888.6693,888.6693,886.6553,887.9252,500.0
2024-06-07 15:20:00,893.28,894.01,892.84,894.01,500.0,886.2287,886.9529,885.7922,886.9529,500.0
2024-06-07 15:30:00,894.01,894.01,893.1,893.27,1296.0,886.9529,886.9529,886.0501,886.2188,1296.0
2024-06-07 15:40:00,893.67,893.67,892.34,892.4,3206.0,886.6156,886.6156,885.2961,885.3556,3206.0
2024-06-07 15:50:00,891.78,893.78,891.46,892.82,10022.0,884.7405,886.7248,884.4231,885.7723,10022.0
2024-06-10 09:30:00,889.21,891.6,889.21,890.64,1946.0,882.1908,884.562,882.1908,883.6095,1946.0
2024-06-10 09:40:00,889.34,894.02,889.34,894.02,1663.0,882.3198,886.9629,882.3198,886.9629,1663.0
2024-06-10 09:50:00,896.82,899.09,895.0,899.09,672.0,889.7408,891.9928,887.9351,891.9928,672.0
2024-06-10 10:00:00,898.52,901.37,897.4,900.44,2237.0,891.4273,894.2548,890.3162,893.3322,2237.0
2024-06-10 10:10:00,900.44,900.73,899.0,899.0,828.0,893.3322,893.6199,891.9035,891.9035,828.0
2024-06-10 10:20:00,900.63,900.63,896.67,899.33,1187.0,893.5207,893.5207,889.5919,892.2309,1187.0
2024-06-10 10:30:00,900.64,902.31,900.0,900.3,1924.0,893.5306,895.1874,892.8957,893.1933,1924.0
2024-06-10 10:40:00,900.71,900.71,899.87,899.87,200.0,893.6,893.6,892.7667,892.7667,200.0
2024-06-10 10:50:00,899.67,899.67,896.85,897.13,1089.0,892.5683,892.5683,889.7705,890.0483,1089.0
2024-06-10 11:00:00,898.25,898.25,898.25,898.25,100.0,891.1595,891.1595,891.1595,891.1595,100.0
2024-06-10 11:10:00,898.57,898.86,898.56,898.86,600.0,891.4769,891.7647,891.467,891.7647,600.0
2024-06-10 11:20:00,898.86,898.86,894.39,894.39,678.0,891.7647,891.7647,887.3299,887.3299,678.0
2024-06-10 11:30:00,895.49,895.5,892.85,892.9,2542.0,888.4213,888.4312,885.8021,885.8517,2542.0
2024-06-10 11:40:00,892.9,893.35,891.34,893.35,1684.0,885.8517,886.2981,884.304,886.2981,1684.0
2024-06-10 11:50:00,893.4,895.99,893.39,895.97,900.0,886.3478,888.9173,886.3378,888.8975,900.0
2024-06-10 12:00:00,895.66,895.97,894.0,894.0,476.0,888.5899,888.8975,886.943,886.943,476.0
2024-06-10 12:10:00,893.46,894.46,893.46,894.46,374.0,886.4073,887.3994,886.4073,887.3994,374.0
2024-06-10 12:20:00,895.12,895.99,895.12,895.99,300.0,888.0542,888.9173,888.0542,888.9173,300.0
2024-06-10 12:30:00,894.82,894.82,894.82,894.82,200.0,887.7565,887.7565,887.7565,887.7565,200.0
2024-06-10 12:40:00,894.11,895.23,893.72,893.73,1453.0,887.0521,888.1633,886.6652,886.6751,1453.0
2024-06-10 12:50:00,894.78,896.31,894.78,896.31,800.0,887.7169,889.2348,887.7169,889.2348,800.0
2024-06-10 13:00:00,895.98,895.99,895.17,895.17,500.0,888.9074,888.9173,888.1038,888.1038,500.0
2024-06-10 13:10:00,894.92,894.93,892.8,892.8,574.0,887.8558,887.8657,885.7525,885.7525,574.0
2024-06-10 13:20:00,893.75,894.56,893.75,894.09,600.0,886.695,887.4986,886.695,887.0323,600.0
2024-06-10 13:30:00,894.08,895.18,894.08,895.18,1000.0,887.0224,888.1137,887.0224,888.1137,1000.0
2024-06-10 13:40:00,895.87,896.84,895.86,896.17,3672.0,888.7983,889.7606,888.7883,889.0959,3672.0
2024-06-10 13:50:00,895.98,895.98,895.94,895.94,400.0,888.9074,888.9074,888.8677,888.8677,400.0
2024-06-10 14:00:00,895.97,895.97,895.38,895.38,300.0,888.8975,888.8975,888.3121,888.3121,300.0
2024-06-10 14:10:00,896.69,897.49,896.69,897.16,1100.0,889.6118,890.4055,889.6118,890.0781,1100.0
2024-06-10 14:20:00,896.75,896.75,896.75,896.75,200.0,889.6713,889.6713,889.6713,889.6713,200.0
2024-06-10 14:30:00,896.8,896.8,896.61,896.61,200.0,889.7209,889.7209,889.5324,889.5324,200.0
2024-06-10 14:40:00,895.95,896.27,895.95,896.26,922.0,888.8776,889.1951,888.8776,889.1852,922.0
2024-06-10 14:50:00,896.28,897.17,896.22,897.07,1132.0,889.205,890.088,889.1455,889.9888,1132.0
2024-06-10 15:00:00,897.07,897.58,896.93,896.93,1207.0,889.9888,890.4948,889.8499,889.8499,1207.0
2024-06-10 15:10:00,895.8,896.18,895.79,896.03,500.0,888.7288,889.1058,888.7189,888.957,500.0
2024-06-10 15:20:00,896.32,896.32,896.32,896.32,244.0,889.2447,889.2447,889.2447,889.2447,244.0
2024-06-10 15:30:00,895.75,896.01,895.06,895.82,876.0,888.6792,888.9371,887.9946,888.7486,876.0
2024-06-10 15:40:00,895.76,896.61,895.76,896.22,1100.0,888.6891,889.5324,888.6891,889.1455,1100.0
2024-06-10 15:50:00,896.17,898.99,896.17,898.2,9829.0,889.0959,891.8936,889.0959,891.1099,9829.0
2024-06-11 09:30:00,895.91,895.91,890.0,890.0,1560.0,888.8379,888.8379,882.9746,882.9746,1560.0
2024-06-11 09:40:00,895.47,895.47,889.37,890.66,445.0,888.4014,888.4014,882.3496,883.6294,445.0
2024-06-11 09:50:00,891.17,891.17,891.17,891.17,100.0,884.1354,884.1354,884.1354,884.1354,100.0
2024-06-11 10:00:00,892.89,892.89,890.78,890.78,400.0,885.8418,885.8418,883.7484,883.7484,400.0
2024-06-11 10:10:00,889.38,890.68,889.38,890.68,811.0,882.3595,883.6492,882.3595,883.6492,811.0
2024-06-11 10:20:00,890.99,892.36,890.99,892.36,858.0,883.9568,885.316,883.9568,885.316,858.0
2024-06-11 10:30:00,889.56,891.46,889.55,891.13,500.0,882.5381,884.4231,882.5281,884.0957,500.0
2024-06-11 10:40:00,891.78,892.81,891.78,892.81,300.0,884.7405,885.7624,884.7405,885.7624,300.0
2024-06-11 10:50:00,892.83,894.61,892.83,894.61,611.0,885.7823,887.5482,885.7823,887.5482,611.0
2024-06-11 11:00:00,894.72,895.47,894.51,894.51,300.0,887.6573,888.4014,887.449,887.449,300.0
2024-06-11 11:10:00,892.14,892.14,892.14,892.14,100.0,885.0977,885.0977,885.0977,885.0977,100.0
2024-06-11 11:20:00,891.32,892.25,891.0,892.25,1035.0,884.2842,885.2068,883.9667,885.2068,1035.0
2024-06-11 11:30:00,893.43,894.18,893.42,893.98,5761.0,886.3775,887.1216,886.3676,886.9232,5761.0
2024-06-11 11:40:00,893.97,895.12,893.89,893.89,1093.0,886.9133,888.0542,886.8339,886.8339,1093.0
2024-06-11 11:50:00,895.48,895.48,895.0,895.0,222.0,888.4113,888.4113,887.9351,887.9351,222.0
2024-06-11 12:00:00,895.2,896.42,894.82,896.42,600.0,888.1335,889.3439,887.7565,889.3439,600.0
2024-06-11 12:10:00,895.43,895.43,894.86,895.0,1826.0,888.3617,888.3617,887.7962,887.9351,1826.0
2024-06-11 12:20:00,894.98,894.98,894.12,894.94,354.0,887.9153,887.9153,887.0621,887.8756,354.0
2024-06-11 12:30:00,894.92,896.11,894.88,896.11,1000.0,887.8558,889.0364,887.8161,889.0364,1000.0
2024-06-11 12:40:00,896.13,896.15,894.57,894.57,1001.0,889.0562,889.076,887.5085,887.5085,1001.0
2024-06-11 12:50:00,894.7,894.73,894.29,894.29,400.0,887.6375,887.6673,887.2307,887.2307,400.0
2024-06-11 13:00:00,894.79,896.32,894.37,895.48,1600.0,887.7268,889.2447,887.3101,888.4113,1600.0
2024-06-11 13:10:00,894.8,894.89,894.79,894.89,500.0,887.7367,887.826,887.7268,887.826,500.0
2024-06-11 13:20:00,895.22,895.22,895.03,895.03,200.0,888.1534,888.1534,887.9649,887.9649,200.0
2024-06-11 13:30:00,894.99,895.94,894.99,895.94,200.0,887.9252,888.8677,887.9252,888.8677,200.0
2024-06-11 13:40:00,895.54,895.7,895.54,895.7,301.0,888.4709,888.6296,888.4709,888.6296,301.0
2024-06-11 13:50:00,896.57,896.57,895.84,895.85,300.0,889.4927,889.4927,888.7685,888.7784,300.0
2024-06-11 14:00:00,895.86,896.22,895.85,896.21,540.0,888.7883,889.1455,888.7784,889.1356,540.0
2024-06-11 14:10:00,896.5,896.5,896.5,896.5,100.0,889.4233,889.4233,889.4233,889.4233,100.0
2024-06-11 14:20:00,898.5,898.69,898.5,898.69,514.0,891.4075,891.596,891.4075,891.596,514.0
2024-06-11 14:30:00,899.33,899.33,898.76,898.76,503.0,892.2309,892.2309,891.6654,891.6654,503.0
2024-06-11 14:40:00,898.67,898.67,898.54,898.54,2230.0,891.5762,891.5762,891.4472,891.4472,2230.0
2024-06-11 14:50:00,898.54,898.65,898.03,898.65,901.0,891.4472,891.5563,890.9412,891.5563,901.0
2024-06-11 15:00:00,899.29,899.82,899.29,899.64,404.0,892.1913,892.7171,892.1913,892.5385,404.0
2024-06-11 15:10:00,899.64,899.64,898.51,898.51,405.0,892.5385,892.5385,891.4174,891.4174,405.0
2024-06-11 15:20:00,898.18,898.66,898.09,898.09,797.0,891.09,891.5662,891.0007,891.0007,797.0
2024-06-11 15:30:00,898.09,899.07,898.08,899.07,800.0,891.0007,891.973,890.9908,891.973,800.0
2024-06-11 15:40:00,898.58,898.58,897.69,897.69,925.0,891.4869,891.4869,890.6039,890.6039,925.0
2024-06-11 15:50:00,899.0,900.45,898.34,900.28,4439.0,891.9035,893.3421,891.2488,893.1734,4439.0
2024-06-12 09:30:00,912.48,916.78,908.33,911.45,6222.0,905.2771,909.5432,901.1599,904.2553,6222.0
2024-06-12 09:40:00,918.85,919.55,913.04,916.0,2000.0,911.5969,912.2913,905.8327,908.7694,2000.0
2024-06-12 09:50:00,916.11,916.5,913.59,915.28,4769.0,908.8785,909.2654,906.3784,908.055,4769.0
2024-06-12 10:00:00,914.39,918.1,914.39,917.34,743.0,907.1721,910.8528,907.1721,910.0988,743.0
2024-06-12 10:10:00,915.63,915.63,913.36,913.36,1600.0,908.4023,908.4023,906.1502,906.1502,1600.0
2024-06-12 10:20:00,914.87,915.83,914.26,914.38,1325.0,907.6483,908.6007,907.0431,907.1621,1325.0
2024-06-12 10:30:00,914.31,914.52,913.34,913.5,811.0,907.0927,907.301,906.1304,906.2891,811.0
2024-06-12 10:40:00,913.38,913.46,913.07,913.23,1200.0,906.17,906.2494,905.8625,906.0212,1200.0
2024-06-12 10:50:00,910.95,912.47,910.77,912.37,4145.0,903.7592,905.2672,903.5806,905.168,4145.0
2024-06-12 11:00:00,912.37,912.55,912.37,912.55,256.0,905.168,905.3466,905.168,905.3466,256.0
2024-06-12 11:10:00,912.51,913.71,912.51,913.71,1343.0,905.3069,906.4974,905.3069,906.4974,1343.0
2024-06-12 11:20:00,914.22,916.14,913.76,914.66,1210.0,907.0034,908.9082,906.547,907.4399,1210.0
2024-06-12 11:30:00,911.98,912.76,908.39,908.39,8700.0,904.7811,905.5549,901.2194,901.2194,8700.0
2024-06-12 11:40:00,907.81,908.61,907.81,908.61,200.0,900.644,901.4377,900.644,901.4377,200.0
2024-06-12 11:50:00,908.72,908.92,907.92,907.92,1800.0,901.5468,901.7452,900.7531,900.7531,1800.0
2024-06-12 12:00:00,909.15,909.28,908.23,908.23,325.0,901.9734,902.1024,901.0607,901.0607,325.0
2024-06-12 12:10:00,907.31,910.63,907.31,909.12,7223.0,900.1479,903.4417,900.1479,901.9437,7223.0
2024-06-12 12:20:00,907.54,909.84,906.82,908.86,4718.0,900.3761,902.658,899.6618,901.6857,4718.0
2024-06-12 12:30:00,908.81,909.61,908.81,909.6,225.0,901.6361,902.4298,901.6361,902.4199,225.0
2024-06-12 12:40:00,907.89,908.77,906.4,906.5,2386.0,900.7234,901.5964,899.2451,899.3443,2386.0
2024-06-12 12:50:00,905.21,908.94,904.42,908.94,1048.0,898.0645,901.7651,897.2808,901.7651,1048.0
2024-06-12 13:00:00,908.94,908.94,908.94,908.94,0.0,901.7651,901.7651,901.7651,901.7651,0.0
2024-06-12 13:10:00,909.75,911.42,909.75,911.42,315.0,902.5687,904.2255,902.5687,904.2255,315.0
2024-06-12 13:20:00,911.67,911.94,911.67,911.94,200.0,904.4735,904.7414,904.4735,904.7414,200.0
2024-06-12 13:30:00,911.07,911.07,908.73,908.73,900.0,903.8783,903.8783,901.5567,901.5567,900.0
2024-06-12 13:40:00,909.64,909.68,909.0,909.68,2922.0,902.4596,902.4992,901.8246,902.4992,2922.0
2024-06-12 13:50:00,909.68,910.49,909.68,910.49,1155.0,902.4992,903.3028,902.4992,903.3028,1155.0
2024-06-12 14:00:00,909.42,909.79,906.29,908.69,2569.0,902.2413,902.6084,899.136,901.5171,2569.0
2024-06-12 14:10:00,910.26,910.26,910.26,910.26,200.0,903.0747,903.0747,903.0747,903.0747,200.0
2024-06-12 14:20:00,912.19,912.19,912.19,912.19,100.0,904.9894,904.9894,904.9894,904.9894,100.0
2024-06-12 14:30:00,912.17,912.17,911.3,911.96,300.0,904.9696,904.9696,904.1065,904.7612,300.0
2024-06-12 14:40:00,910.9,910.9,908.88,908.88,300.0,903.7096,903.7096,901.7056,901.7056,300.0
2024-06-12 14:50:00,910.03,911.0,910.03,911.0,300.0,902.8465,903.8088,902.8465,903.8088,300.0
2024-06-12 15:00:00,911.47,911.74,910.12,910.24,2926.0,904.2751,904.543,902.9358,903.0548,2926.0
2024-06-12 15:10:00,910.03,911.67,910.03,911.67,1023.0,902.8465,904.4735,902.8465,904.4735,1023.0
2024-06-12 15:20:00,910.41,910.41,908.0,909.64,10420.0,903.2235,903.2235,900.8325,902.4596,10420.0
2024-06-12 15:30:00,908.6,909.7,908.4,909.66,2165.0,901.4278,902.5191,901.2293,902.4794,2165.0
2024-06-12 15:40:00,909.1,914.04,908.73,913.18,5093.0,901.9238,906.8248,901.5567,905.9716,5093.0
2024-06-12 15:50:00,913.17,916.34,912.77,915.22,23915.0,905.9617,909.1067,905.5648,907.9955,23915.0
2024-06-13 09:30:00,911.16,915.91,906.18,909.96,6248.0,903.9676,908.6801,899.0269,902.777,6248.0
2024-06-13 09:40:00,910.13,911.28,907.46,909.96,1979.0,902.9457,904.0866,900.2968,902.777,1979.0
2024-06-13 09:50:00,908.57,910.65,906.45,908.0,5058.0,901.398,903.4616,899.2947,900.8325,5058.0
2024-06-13 10:00:00,910.22,912.0,907.93,912.0,7220.0,903.035,904.8009,900.7631,904.8009,7220.0
2024-06-13 10:10:00,912.42,912.45,912.42,912.45,200.0,905.2176,905.2474,905.2176,905.2474,200.0
2024-06-13 10:20:00,911.44,911.94,910.85,911.78,2108.0,904.2453,904.7414,903.66,904.5827,2108.0
2024-06-13 10:30:00,912.2,913.0,910.25,913.0,1594.0,904.9993,905.793,903.0647,905.793,1594.0
2024-06-13 10:40:00,911.99,912.15,909.69,909.69,670.0,904.791,904.9497,902.5092,902.5092,670.0
2024-06-13 10:50:00,911.79,912.37,911.37,911.37,1105.0,904.5926,905.168,904.1759,904.1759,1105.0
2024-06-13 11:00:00,910.89,911.56,909.83,909.84,700.0,903.6997,904.3644,902.6481,902.658,700.0
2024-06-13 11:10:00,911.62,911.62,909.86,910.32,945.0,904.4239,904.4239,902.6778,903.1342,945.0
2024-06-13 11:20:00,911.23,913.05,911.23,913.05,1791.0,904.037,905.8426,904.037,905.8426,1791.0
2024-06-13 11:30:00,914.81,914.81,912.12,913.51,3117.0,907.5887,907.5887,904.92,906.299,3117.0
2024-06-13 11:40:00,912.52,913.01,912.33,913.01,4302.0,905.3168,905.803,905.1283,905.803,4302.0
2024-06-13 11:50:00,914.09,914.09,914.08,914.09,200.0,906.8744,906.8744,906.8645,906.8744,200.0
2024-06-13 12:00:00,912.25,912.25,911.27,911.27,1114.0,905.049,905.049,904.0767,904.0767,1114.0
2024-06-13 12:10:00,911.84,911.84,911.11,911.46,1218.0,904.6422,904.6422,903.918,904.2652,1218.0
2024-06-13 12:20:00,911.31,911.76,911.04,911.76,800.0,904.1164,904.5628,903.8485,904.5628,800.0
2024-06-13 12:30:00,911.49,913.12,911.31,913.12,944.0,904.295,905.9121,904.1164,905.9121,944.0
2024-06-13 12:40:00,911.47,911.47,911.46,911.47,400.0,904.2751,904.2751,904.2652,904.2751,400.0
2024-06-13 12:50:00,911.72,912.7,911.71,912.7,400.0,904.5231,905.4954,904.5132,905.4954,400.0
2024-06-13 13:00:00,912.23,913.47,912.23,913.46,303.0,905.0291,906.2593,905.0291,906.2494,303.0
2024-06-13 13:10:00,913.69,913.77,913.68,913.76,610.0,906.4776,906.557,906.4677,906.547,610.0
2024-06-13 13:20:00,914.35,914.35,913.6,913.6,402.0,907.1324,907.1324,906.3883,906.3883,402.0
2024-06-13 13:30:00,912.05,912.05,912.05,912.05,100.0,904.8505,904.8505,904.8505,904.8505,100.0
2024-06-13 13:40:00,912.44,912.52,912.43,912.52,200.0,905.2375,905.3168,905.2275,905.3168,200.0
2024-06-13 13:50:00,913.21,913.21,912.34,912.34,318.0,906.0014,906.0014,905.1382,905.1382,318.0
2024-06-13 14:00:00,912.4,912.9,912.4,912.9,2494.0,905.1978,905.6938,905.1978,905.6938,2494.0
2024-06-13 14:10:00,912.9,912.9,912.9,912.9,0.0,905.6938,905.6938,905.6938,905.6938,0.0
2024-06-13 14:20:00,914.15,914.45,914.15,914.16,910.0,906.934,907.2316,906.934,906.9439,910.0
2024-06-13 14:30:00,914.5,914.51,914.5,914.5,150.0,907.2812,907.2911,907.2812,907.2812,150.0
2024-06-13 14:40:00,914.84,914.84,914.63,914.63,814.0,907.6185,907.6185,907.4102,907.4102,814.0
2024-06-13 14:50:00,914.09,915.43,913.78,915.35,9181.0,906.8744,908.2039,906.5669,908.1245,9181.0
2024-06-13 15:00:00,916.5,919.82,916.47,918.09,3737.0,909.2654,912.5592,909.2356,910.8429,3737.0
2024-06-13 15:10:00,917.92,918.36,917.15,917.23,987.0,910.6742,911.1107,909.9103,909.9896,987.0
2024-06-13 15:20:00,918.26,918.66,918.05,918.05,444.0,911.0115,911.4084,910.8032,910.8032,444.0
2024-06-13 15:30:00,918.59,918.59,917.12,918.26,1639.0,911.3389,911.3389,909.8805,911.0115,1639.0
2024-06-13 15:40:00,918.37,918.88,917.73,917.94,2412.0,911.1206,911.6266,910.4857,910.694,2412.0
2024-06-13 15:50:00,918.61,921.12,918.5,920.56,10206.0,911.3588,913.8489,911.2496,913.2934,10206.0
2024-06-14 09:30:00,897.74,900.42,891.17,895.07,10353.0,890.6535,893.3123,884.1354,888.0046,10353.0
2024-06-14 09:40:00,893.93,900.0,893.93,898.38,5083.0,886.8736,892.8957,886.8736,891.2884,5083.0
2024-06-14 09:50:00,900.25,901.03,897.7,897.88,5517.0,893.1437,893.9175,890.6138,890.7924,5517.0
2024-06-14 10:00:00,898.15,898.15,895.0,895.96,2788.0,891.0603,891.0603,887.9351,888.8875,2788.0
2024-06-14 10:10:00,894.71,898.64,894.71,897.5,6196.0,887.6474,891.5464,887.6474,890.4154,6196.0
2024-06-14 10:20:00,897.47,897.53,896.13,897.38,1908.0,890.3856,890.4451,889.0562,890.2963,1908.0
2024-06-14 10:30:00,896.73,896.97,895.26,896.48,2839.0,889.6515,889.8896,888.1931,889.4034,2839.0
2024-06-14 10:40:00,895.01,895.48,893.62,894.16,5644.0,887.945,888.4113,886.566,887.1018,5644.0
2024-06-14 10:50:00,893.59,897.54,893.16,897.54,1873.0,886.5363,890.4551,886.1096,890.4551,1873.0
2024-06-14 11:00:00,898.18,899.39,897.84,898.99,1943.0,891.09,892.2905,890.7527,891.8936,1943.0
2024-06-14 11:10:00,899.0,901.03,898.99,900.81,2104.0,891.9035,893.9175,891.8936,893.6993,2104.0
2024-06-14 11:20:00,901.63,903.47,901.63,903.47,2209.0,894.5128,896.3383,894.5128,896.3383,2209.0
2024-06-14 11:30:00,903.73,903.97,902.47,903.34,1460.0,896.5962,896.8343,895.3462,896.2093,1460.0
2024-06-14 11:40:00,903.69,906.41,903.3,904.18,5162.0,896.5565,899.2551,896.1696,897.0427,5162.0
2024-06-14 11:50:00,903.36,905.03,903.22,904.32,6287.0,896.2291,897.8859,896.0902,897.1816,6287.0
2024-06-14 12:00:00,904.76,904.93,902.36,903.2,1862.0,897.6181,897.7867,895.237,896.0704,1862.0
2024-06-14 12:10:00,903.58,903.7,902.86,903.53,2607.0,896.4474,896.5664,895.7331,896.3978,2607.0
2024-06-14 12:20:00,903.06,906.04,902.6,906.04,4413.0,895.9315,898.888,895.4751,898.888,4413.0
2024-06-14 12:30:00,904.33,905.68,904.19,904.57,4323.0,897.1915,898.5308,897.0526,897.4296,4323.0
2024-06-14 12:40:00,905.44,905.78,904.83,905.45,717.0,898.2927,898.63,897.6875,898.3026,717.0
2024-06-14 12:50:00,907.18,909.05,907.17,908.15,800.0,900.019,901.8742,900.0091,900.9813,800.0
2024-06-14 13:00:00,908.2,909.88,908.19,909.43,1443.0,901.0309,902.6977,901.021,902.2512,1443.0
2024-06-14 13:10:00,909.88,910.69,908.46,908.92,4880.0,902.6977,903.5013,901.2889,901.7452,4880.0
2024-06-14 13:20:00,909.65,910.77,909.34,909.42,3155.0,902.4695,903.5806,902.1619,902.2413,3155.0
2024-06-14 13:30:00,908.36,908.36,906.67,906.67,1642.0,901.1897,901.1897,899.513,899.513,1642.0
2024-06-14 13:40:00,905.38,905.38,903.25,903.9,1463.0,898.2332,898.2332,896.12,896.7649,1463.0
2024-06-14 13:50:00,903.82,904.9,903.81,904.84,1500.0,896.6855,897.757,896.6756,897.6974,1500.0
2024-06-14 14:00:00,905.1,906.46,905.1,905.26,600.0,897.9554,899.3047,897.9554,898.1141,600.0
2024-06-14 14:10:00,905.26,905.94,904.58,905.94,639.0,898.1141,898.7888,897.4395,898.7888,639.0
2024-06-14 14:20:00,906.65,906.65,905.7,906.02,904.0,899.4932,899.4932,898.5507,898.8681,904.0
2024-06-14 14:30:00,906.4,906.4,905.64,906.07,610.0,899.2451,899.2451,898.4911,898.9177,610.0
2024-06-14 14:40:00,906.37,906.59,905.13,906.59,752.0,899.2154,899.4336,897.9852,899.4336,752.0
2024-06-14 14:50:00,906.35,906.93,906.35,906.93,402.0,899.1955,899.7709,899.1955,899.7709,402.0
2024-06-14 15:00:00,907.43,907.43,906.5,906.73,1423.0,900.267,900.267,899.3443,899.5725,1423.0
2024-06-14 15:10:00,905.94,907.05,905.71,906.74,967.0,898.7888,899.89,898.5606,899.5824,967.0
2024-06-14 15:20:00,907.53,907.53,907.03,907.33,1412.0,900.3662,900.3662,899.8702,900.1678,1412.0
2024-06-14 15:30:00,907.05,907.66,906.35,906.35,2827.0,899.89,900.4952,899.1955,899.1955,2827.0
2024-06-14 15:40:00,906.52,906.52,904.64,904.79,3646.0,899.3642,899.3642,897.499,897.6478,3646.0
2024-06-14 15:50:00,904.79,906.88,902.88,906.0,20191.0,897.6478,899.7213,895.7529,898.8483,20191.0
2024-06-17 09:30:00,903.85,913.38,903.85,909.78,7500.0,896.7153,906.17,896.7153,902.5985,7500.0
2024-06-17 09:40:00,911.66,911.66,906.82,906.82,1100.0,904.4636,904.4636,899.6618,899.6618,1100.0
2024-06-17 09:50:00,910.01,910.01,910.01,910.01,100.0,902.8266,902.8266,902.8266,902.8266,100.0
2024-06-17 10:00:00,911.45,915.69,910.48,915.69,1800.0,904.2553,908.4618,903.2929,908.4618,1800.0
2024-06-17 10:10:00,914.93,916.45,913.8,916.16,809.0,907.7078,909.2158,906.5867,908.9281,809.0
2024-06-17 10:20:00,916.47,916.96,915.0,916.56,1374.0,909.2356,909.7218,907.7772,909.3249,1374.0
2024-06-17 10:30:00,916.56,916.86,915.09,915.09,1700.0,909.3249,909.6226,907.8665,907.8665,1700.0
2024-06-17 10:40:00,913.57,917.01,913.42,917.0,7807.0,906.3585,909.7714,906.2097,909.7615,7807.0
2024-06-17 10:50:00,918.61,919.41,917.0,917.63,1623.0,911.3588,912.1524,909.7615,910.3865,1623.0
2024-06-17 11:00:00,917.63,917.63,917.63,917.63,0.0,910.3865,910.3865,910.3865,910.3865,0.0
2024-06-17 11:10:00,920.43,920.67,919.67,920.5,1407.0,913.1644,913.4025,912.4104,913.2338,1407.0
2024-06-17 11:20:00,919.67,920.4,919.4,919.4,900.0,912.4104,913.1346,912.1425,912.1425,900.0
2024-06-17 11:30:00,919.4,920.18,919.05,919.06,2098.0,912.1425,912.9164,911.7953,911.8052,2098.0
2024-06-17 11:40:00,918.74,919.39,917.49,919.23,1225.0,911.4877,912.1326,910.2476,911.9739,1225.0
2024-06-17 11:50:00,919.23,921.55,919.23,920.79,1900.0,911.9739,914.2755,911.9739,913.5215,1900.0
2024-06-17 12:00:00,919.4,920.37,919.4,919.98,1112.0,912.1425,913.1049,912.1425,912.7179,1112.0
2024-06-17 12:10:00,920.29,921.2,920.17,920.17,1327.0,913.0255,913.9283,912.9064,912.9064,1327.0
2024-06-17 12:20:00,920.03,921.27,919.96,921.27,1596.0,912.7675,913.9978,912.6981,913.9978,1596.0
2024-06-17 12:30:00,921.98,921.98,921.98,921.98,100.0,914.7021,914.7021,914.7021,914.7021,100.0
2024-06-17 12:40:00,920.47,921.34,920.33,921.34,324.0,913.2041,914.0672,913.0652,914.0672,324.0
2024-06-17 12:50:00,920.72,921.82,920.52,921.54,1386.0,913.4521,914.5434,913.2537,914.2656,1386.0
2024-06-17 13:00:00,920.93,920.93,920.11,920.11,200.0,913.6604,913.6604,912.8469,912.8469,200.0
2024-06-17 13:10:00,920.61,922.89,920.61,922.0,1946.0,913.343,915.605,913.343,914.722,1946.0
2024-06-17 13:20:00,921.82,921.84,921.37,921.72,1013.0,914.5434,914.5633,914.097,914.4442,1013.0
2024-06-17 13:30:00,923.13,924.0,922.78,923.97,1837.0,915.8431,916.7062,915.4958,916.6764,1837.0
2024-06-17 13:40:00,923.65,924.5,922.78,923.68,3050.0,916.359,917.2023,915.4958,916.3887,3050.0
2024-06-17 13:50:00,923.07,924.66,921.77,921.77,1917.0,915.7835,917.361,914.4938,914.4938,1917.0
2024-06-17 14:00:00,922.3,923.85,922.3,923.19,1862.0,915.0196,916.5574,915.0196,915.9026,1862.0
2024-06-17 14:10:00,923.84,924.13,922.3,922.3,600.0,916.5475,916.8352,915.0196,915.0196,600.0
2024-06-17 14:20:00,921.4,922.91,921.02,922.61,3721.0,914.1267,915.6248,913.7497,915.3272,3721.0
2024-06-17 14:30:00,922.99,924.38,922.99,924.38,1466.0,915.7042,917.0832,915.7042,917.0832,1466.0
2024-06-17 14:40:00,924.07,924.1,922.9,924.03,2066.0,916.7757,916.8054,915.6149,916.736,2066.0
2024-06-17 14:50:00,923.46,924.51,923.46,924.51,1291.0,916.1705,917.2122,916.1705,917.2122,1291.0
2024-06-17 15:00:00,924.06,924.91,923.48,924.91,3060.0,916.7657,917.609,916.1903,917.609,3060.0
2024-06-17 15:10:00,924.37,925.63,924.33,924.34,6013.0,917.0733,918.3233,917.0336,917.0435,6013.0
2024-06-17 15:20:00,924.3,924.45,923.45,924.43,2562.0,917.0038,917.1527,916.1605,917.1328,2562.0
2024-06-17 15:30:00,924.01,924.26,922.6,922.65,3870.0,916.7161,916.9642,915.3173,915.3669,3870.0
2024-06-17 15:40:00,922.6,922.93,920.46,920.46,4145.0,915.3173,915.6446,913.1941,913.1941,4145.0
2024-06-17 15:50:00,920.35,920.47,916.36,918.44,14882.0,913.085,913.2041,909.1265,911.1901,14882.0
2024-06-18 09:30:00,916.09,919.93,916.09,919.93,2908.0,908.8586,912.6683,908.8586,912.6683,2908.0
2024-06-18 09:40:00,918.45,918.45,916.05,916.05,400.0,911.2,911.2,908.819,908.819,400.0
2024-06-18 09:50:00,915.51,915.88,913.45,915.59,3513.0,908.2832,908.6503,906.2395,908.3626,3513.0
2024-06-18 10:00:00,914.41,917.75,914.41,916.52,800.0,907.1919,910.5055,907.1919,909.2852,800.0
2024-06-18 10:10:00,919.01,919.01,916.07,918.0,819.0,911.7556,911.7556,908.8388,910.7536,819.0
2024-06-18 10:20:00,916.97,917.11,915.08,915.29,1400.0,909.7317,909.8706,907.8566,908.065,1400.0
2024-06-18 10:30:00,915.13,918.96,915.13,918.96,1210.0,907.9062,911.706,907.9062,911.706,1210.0
2024-06-18 10:40:00,918.18,920.12,918.18,920.12,423.0,910.9321,912.8568,910.9321,912.8568,423.0
2024-06-18 10:50:00,918.7,921.43,918.7,921.43,1048.0,911.448,914.1565,911.448,914.1565,1048.0
2024-06-18 11:00:00,920.65,921.71,920.04,920.05,1279.0,913.3826,914.4343,912.7775,912.7874,1279.0
2024-06-18 11:10:00,920.2,920.23,919.37,920.22,1058.0,912.9362,912.966,912.1128,912.956,1058.0
2024-06-18 11:20:00,917.6,918.28,917.34,917.34,2125.0,910.3567,911.0314,910.0988,910.0988,2125.0
2024-06-18 11:30:00,917.36,917.73,916.47,917.73,900.0,910.1186,910.4857,909.2356,910.4857,900.0
2024-06-18 11:40:00,917.61,918.5,916.91,918.5,700.0,910.3666,911.2496,909.6722,911.2496,700.0
2024-06-18 11:50:00,918.45,918.45,918.43,918.43,200.0,911.2,911.2,911.1802,911.1802,200.0
2024-06-18 12:00:00,917.96,918.75,917.95,918.3,600.0,910.7139,911.4976,910.704,911.0512,600.0
2024-06-18 12:10:00,918.43,919.44,918.42,919.02,700.0,911.1802,912.1822,911.1703,911.7655,700.0
2024-06-18 12:20:00,919.19,920.13,918.44,918.44,868.0,911.9342,912.8668,911.1901,911.1901,868.0
2024-06-18 12:30:00,918.13,919.01,918.13,919.01,574.0,910.8825,911.7556,910.8825,911.7556,574.0
2024-06-18 12:40:00,920.22,922.18,919.53,922.16,2700.0,912.956,914.9006,912.2715,914.8807,2700.0
2024-06-18 12:50:00,921.75,921.75,921.74,921.75,366.0,914.474,914.474,914.464,914.474,366.0
2024-06-18 13:00:00,922.89,924.73,922.89,924.35,1005.0,915.605,917.4304,915.605,917.0534,1005.0
2024-06-18 13:10:00,925.22,925.25,924.57,924.6,400.0,917.9166,917.9463,917.2717,917.3015,400.0
2024-06-18 13:20:00,924.12,924.31,923.95,924.31,328.0,916.8253,917.0138,916.6566,917.0138,328.0
2024-06-18 13:30:00,924.26,925.83,924.26,925.83,1213.0,916.9642,918.5218,916.9642,918.5218,1213.0
2024-06-18 13:40:00,925.54,928.15,925.3,928.06,1300.0,918.234,920.8234,917.9959,920.7342,1300.0
2024-06-18 13:50:00,927.36,927.36,926.91,927.23,753.0,920.0397,920.0397,919.5932,919.9107,753.0
2024-06-18 14:00:00,926.72,927.07,925.4,927.02,1119.0,919.4047,919.752,918.0952,919.7024,1119.0
2024-06-18 14:10:00,927.38,927.39,925.79,925.8,629.0,920.0595,920.0694,918.4821,918.492,629.0
2024-06-18 14:20:00,925.45,927.0,925.38,927.0,1010.0,918.1448,919.6825,918.0753,919.6825,1010.0
2024-06-18 14:30:00,927.6,927.6,926.55,927.29,712.0,920.2778,920.2778,919.2361,919.9702,712.0
2024-06-18 14:40:00,927.61,927.69,926.95,926.95,507.0,920.2877,920.3671,919.6329,919.6329,507.0
2024-06-18 14:50:00,926.46,926.55,926.03,926.03,700.0,919.1468,919.2361,918.7202,918.7202,700.0
2024-06-18 15:00:00,926.03,926.52,925.74,925.74,874.0,918.7202,919.2063,918.4325,918.4325,874.0
2024-06-18 15:10:00,925.4,925.79,925.39,925.5,607.0,918.0952,918.4821,918.0852,918.1944,607.0
2024-06-18 15:20:00,924.22,925.74,924.22,925.21,929.0,916.9245,918.4325,916.9245,917.9067,929.0
2024-06-18 15:30:00,925.27,926.65,924.91,925.24,1495.0,917.9662,919.3353,917.609,917.9364,1495.0
2024-06-18 15:40:00,924.72,926.32,924.03,924.04,2019.0,917.4205,919.0079,916.736,916.7459,2019.0
2024-06-18 15:50:00,924.65,925.71,923.94,925.17,8969.0,917.3511,918.4027,916.6467,917.867,8969.0
2024-06-20 09:30:00,921.81,921.81,919.77,920.15,3080.0,914.5335,914.5335,912.5096,912.8866,3080.0
2024-06-20 09:40:00,922.07,925.15,919.35,925.15,1600.0,914.7914,917.8471,912.0929,917.8471,1600.0
2024-06-20 09:50:00,924.77,925.22,923.28,923.28,961.0,917.4701,917.9166,915.9919,915.9919,961.0
2024-06-20 10:00:00,925.1,927.05,925.1,925.68,1336.0,917.7975,919.7321,917.7975,918.3729,1336.0
2024-06-20 10:10:00,925.75,927.24,925.74,927.24,336.0,918.4424,919.9206,918.4325,919.9206,336.0
2024-06-20 10:20:00,926.39,927.64,926.39,927.63,300.0,919.0773,920.3175,919.0773,920.3075,300.0
2024-06-20 10:30:00,926.77,926.77,926.41,926.41,700.0,919.4543,919.4543,919.0972,919.0972,700.0
2024-06-20 10:40:00,925.44,925.44,924.72,924.72,400.0,918.1348,918.1348,917.4205,917.4205,400.0
2024-06-20 10:50:00,925.36,925.36,925.35,925.36,100.0,918.0555,918.0555,918.0455,918.0555,100.0
2024-06-20 11:00:00,924.78,926.55,924.78,926.55,1225.0,917.48,919.2361,917.48,919.2361,1225.0
2024-06-20 11:10:00,927.36,927.71,926.23,926.29,7254.0,920.0397,920.3869,918.9186,918.9781,7254.0
2024-06-20 11:20:00,926.03,926.03,923.64,923.68,2225.0,918.7202,918.7202,916.349,916.3887,2225.0
2024-06-20 11:30:00,922.15,922.16,921.0,921.88,900.0,914.8708,914.8807,913.7299,914.6029,900.0
2024-06-20 11:40:00,921.1,921.7,919.65,919.65,680.0,913.8291,914.4244,912.3905,912.3905,680.0
2024-06-20 11:50:00,918.91,918.91,914.96,915.0,3600.0,911.6564,911.6564,907.7376,907.7772,3600.0
2024-06-20 12:00:00,914.12,918.8,914.12,917.95,1861.0,906.9042,911.5473,906.9042,910.704,1861.0
2024-06-20 12:10:00,917.63,917.63,916.06,916.06,400.0,910.3865,910.3865,908.8289,908.8289,400.0
2024-06-20 12:20:00,917.26,918.25,916.3,916.31,1100.0,910.0194,911.0016,909.067,909.0769,1100.0
2024-06-20 12:30:00,915.3,917.2,914.76,916.3,1200.0,908.0749,909.9599,907.5391,909.067,1200.0
2024-06-20 12:40:00,917.27,917.27,916.39,916.56,417.0,910.0293,910.0293,909.1563,909.3249,417.0
2024-06-20 12:50:00,915.86,915.86,915.86,915.86,100.0,908.6305,908.6305,908.6305,908.6305,100.0
2024-06-20 13:00:00,915.67,916.11,915.03,915.04,1100.0,908.442,908.8785,907.807,907.8169,1100.0
2024-06-20 13:10:00,914.08,916.74,914.08,916.74,1000.0,906.8645,909.5035,906.8645,909.5035,1000.0
2024-06-20 13:20:00,915.8,915.8,915.8,915.8,100.0,908.5709,908.5709,908.5709,908.5709,100.0
2024-06-20 13:30:00,914.82,915.25,914.32,914.91,1000.0,907.5987,908.0253,907.1026,907.688,1000.0
2024-06-20 13:40:00,915.95,916.35,915.1,916.34,1700.0,908.7197,909.1166,907.8765,909.1067,1700.0
2024-06-20 13:50:00,916.35,916.68,916.35,916.65,1570.0,909.1166,909.444,909.1166,909.4142,1570.0
2024-06-20 14:00:00,917.1,918.32,917.09,918.26,1000.0,909.8607,911.071,909.8507,911.0115,1000.0
2024-06-20 14:10:00,918.15,918.15,916.78,917.17,900.0,910.9024,910.9024,909.5432,909.9301,900.0
2024-06-20 14:20:00,916.06,917.17,916.06,917.17,500.0,908.8289,909.9301,908.8289,909.9301,500.0
2024-06-20 14:30:00,917.17,917.17,917.17,917.17,0.0,909.9301,909.9301,909.9301,909.9301,0.0
2024-06-20 14:40:00,917.0,917.0,917.0,917.0,100.0,909.7615,909.7615,909.7615,909.7615,100.0
2024-06-20 14:50:00,915.23,917.26,915.23,916.18,500.0,908.0054,910.0194,908.0054,908.9479,500.0
2024-06-20 15:00:00,915.06,915.06,913.63,913.63,700.0,907.8368,907.8368,906.4181,906.4181,700.0
2024-06-20 15:10:00,914.79,915.02,914.31,914.31,600.0,907.5689,907.7971,907.0927,907.0927,600.0
2024-06-20 15:20:00,913.92,914.66,913.91,914.66,1109.0,906.7058,907.4399,906.6959,907.4399,1109.0
2024-06-20 15:30:00,914.56,914.74,914.21,914.25,694.0,907.3407,907.5193,906.9935,907.0332,694.0
2024-06-20 15:40:00,915.94,916.82,915.26,915.26,1459.0,908.7098,909.5829,908.0352,908.0352,1459.0
2024-06-20 15:50:00,916.28,917.76,915.04,915.04,6392.0,909.0471,910.5155,907.8169,907.8169,6392.0
2024-06-21 09:30:00,914.61,914.61,905.97,906.98,34399.0,907.3903,907.3903,898.8185,899.8206,34399.0
2024-06-21 09:40:00,906.47,906.96,902.25,906.96,2170.0,899.3146,899.8007,895.1279,899.8007,2170.0
2024-06-21 09:50:00,905.47,908.33,905.46,908.18,2129.0,898.3225,901.1599,898.3126,901.0111,2129.0
2024-06-21 10:00:00,907.59,910.27,907.59,910.27,577.0,900.4257,903.0846,900.4257,903.0846,577.0
2024-06-21 10:10:00,909.66,911.82,909.66,910.43,703.0,902.4794,904.6223,902.4794,903.2433,703.0
2024-06-21 10:20:00,911.52,912.86,911.51,912.3,658.0,904.3247,905.6541,904.3148,905.0986,658.0
2024-06-21 10:30:00,911.5,911.5,909.11,909.11,840.0,904.3049,904.3049,901.9337,901.9337,840.0
2024-06-21 10:40:00,907.67,912.46,907.67,912.46,600.0,900.5051,905.2573,900.5051,905.2573,600.0
2024-06-21 10:50:00,913.03,913.03,911.65,912.27,800.0,905.8228,905.8228,904.4537,905.0688,800.0
2024-06-21 11:00:00,913.02,913.36,912.56,912.56,406.0,905.8129,906.1502,905.3565,905.3565,406.0
2024-06-21 11:10:00,912.29,912.7,911.17,911.17,500.0,905.0886,905.4954,903.9775,903.9775,500.0
2024-06-21 11:20:00,913.01,914.54,912.71,913.39,1081.0,905.803,907.3209,905.5053,906.18,1081.0
2024-06-21 11:30:00,913.72,913.72,913.72,913.72,100.0,906.5074,906.5074,906.5074,906.5074,100.0
2024-06-21 11:40:00,912.38,913.03,912.38,913.01,400.0,905.1779,905.8228,905.1779,905.803,400.0
2024-06-21 11:50:00,913.67,914.35,913.67,914.35,300.0,906.4577,907.1324,906.4577,907.1324,300.0
2024-06-21 12:00:00,914.3,914.3,912.65,912.69,700.0,907.0828,907.0828,905.4458,905.4855,700.0
2024-06-21 12:10:00,912.13,912.13,911.49,911.49,200.0,904.9299,904.9299,904.295,904.295,200.0
2024-06-21 12:20:00,911.93,911.93,910.89,911.73,300.0,904.7315,904.7315,903.6997,904.5331,300.0
2024-06-21 12:30:00,912.47,912.54,912.47,912.54,218.0,905.2672,905.3367,905.2672,905.3367,218.0
2024-06-21 12:40:00,912.51,912.51,911.19,911.19,600.0,905.3069,905.3069,903.9973,903.9973,600.0
2024-06-21 12:50:00,911.03,911.03,909.76,909.76,484.0,903.8386,903.8386,902.5786,902.5786,484.0
2024-06-21 13:00:00,909.53,909.53,909.01,909.01,200.0,902.3504,902.3504,901.8345,901.8345,200.0
2024-06-21 13:10:00,909.01,910.84,909.01,910.84,900.0,901.8345,903.6501,901.8345,903.6501,900.0
2024-06-21 13:20:00,910.5,910.51,910.5,910.5,100.0,903.3128,903.3227,903.3128,903.3128,100.0
2024-06-21 13:30:00,909.89,910.73,909.72,910.73,700.0,902.7076,903.541,902.5389,903.541,700.0
2024-06-21 13:40:00,910.42,910.42,910.42,910.42,100.0,903.2334,903.2334,903.2334,903.2334,100.0
2024-06-21 13:50:00,911.0,911.87,910.96,911.46,1332.0,903.8088,904.672,903.7691,904.2652,1332.0
2024-06-21 14:00:00,911.08,911.42,910.63,911.42,1013.0,903.8882,904.2255,903.4417,904.2255,1013.0
2024-06-21 14:10:00,911.93,912.83,911.35,912.83,914.0,904.7315,905.6244,904.1561,905.6244,914.0
2024-06-21 14:20:00,913.25,913.25,911.57,911.57,205.0,906.0411,906.0411,904.3743,904.3743,205.0
2024-06-21 14:30:00,911.0,911.41,910.42,910.42,1588.0,903.8088,904.2156,903.2334,903.2334,1588.0
2024-06-21 14:40:00,911.48,911.61,910.6,911.61,1236.0,904.285,904.414,903.412,904.414,1236.0
2024-06-21 14:50:00,910.79,912.45,910.79,911.91,672.0,903.6005,905.2474,903.6005,904.7116,672.0
2024-06-21 15:00:00,911.97,911.97,911.97,911.97,100.0,904.7712,904.7712,904.7712,904.7712,100.0
2024-06-21 15:10:00,911.98,912.51,911.98,912.32,300.0,904.7811,905.3069,904.7811,905.1184,300.0
2024-06-21 15:20:00,912.09,912.52,911.07,911.07,900.0,904.8902,905.3168,903.8783,903.8783,900.0
2024-06-21 15:30:00,910.95,912.5,910.94,911.91,1433.0,903.7592,905.297,903.7493,904.7116,1433.0
2024-06-21 15:40:00,911.37,913.77,911.37,913.57,4378.0,904.1759,906.557,904.1759,906.3585,4378.0
2024-06-21 15:50:00,914.17,916.15,913.92,915.34,5761.0,906.9538,908.9182,906.7058,908.1146,5761.0
2024-06-24 09:30:00,917.72,917.72,914.95,916.67,1982.0,910.4758,910.4758,907.7276,909.4341,1982.0
2024-06-24 09:40:00,916.36,916.36,914.35,916.29,516.0,909.1265,909.1265,907.1324,909.0571,516.0
2024-06-24 09:50:00,914.93,918.9,914.93,918.9,316.0,907.7078,911.6465,907.7078,911.6465,316.0
2024-06-24 10:00:00,918.38,919.68,918.38,919.68,598.0,911.1306,912.4203,911.1306,912.4203,598.0
2024-06-24 10:10:00,918.08,918.08,916.69,917.59,300.0,910.8329,910.8329,909.4539,910.3468,300.0
2024-06-24 10:20:00,919.43,919.43,918.1,918.58,671.0,912.1723,912.1723,910.8528,911.329,671.0
2024-06-24 10:30:00,918.47,918.95,916.92,917.68,2410.0,911.2199,911.6961,909.6821,910.4361,2410.0
2024-06-24 10:40:00,916.66,918.64,915.78,918.55,3188.0,909.4241,911.3885,908.5511,911.2992,3188.0
2024-06-24 10:50:00,918.18,918.79,917.08,918.79,1044.0,910.9321,911.5373,909.8408,911.5373,1044.0
2024-06-24 11:00:00,917.38,917.38,917.38,917.38,105.0,910.1385,910.1385,910.1385,910.1385,105.0
2024-06-24 11:10:00,915.26,916.08,914.69,915.94,4573.0,908.0352,908.8487,907.4697,908.7098,4573.0
2024-06-24 11:20:00,915.33,918.59,915.33,915.99,856.0,908.1046,911.3389,908.1046,908.7594,856.0
2024-06-24 11:30:00,916.6,916.6,912.65,912.65,3409.0,909.3646,909.3646,905.4458,905.4458,3409.0
2024-06-24 11:40:00,912.59,912.59,912.17,912.17,1300.0,905.3863,905.3863,904.9696,904.9696,1300.0
2024-06-24 11:50:00,912.66,913.34,911.91,912.56,2418.0,905.4557,906.1304,904.7116,905.3565,2418.0
2024-06-24 12:00:00,912.38,913.1,912.02,912.02,1400.0,905.1779,905.8922,904.8208,904.8208,1400.0
2024-06-24 12:10:00,911.64,912.7,911.58,912.15,1425.0,904.4438,905.4954,904.3842,904.9497,1425.0
2024-06-24 12:20:00,911.58,912.97,911.43,912.65,3971.0,904.3842,905.7633,904.2354,905.4458,3971.0
2024-06-24 12:30:00,912.75,913.11,912.12,912.3,3900.0,905.545,905.9022,904.92,905.0986,3900.0
2024-06-24 12:40:00,912.07,912.4,911.62,912.4,703.0,904.8704,905.1978,904.4239,905.1978,703.0
2024-06-24 12:50:00,912.5,913.15,912.43,913.08,800.0,905.297,905.9419,905.2275,905.8724,800.0
2024-06-24 13:00:00,913.43,913.6,912.49,913.15,2307.0,906.2196,906.3883,905.2871,905.9419,2307.0
2024-06-24 13:10:00,911.97,911.99,911.18,911.3,1100.0,904.7712,904.791,903.9874,904.1065,1100.0
2024-06-24 13:20:00,911.31,912.0,910.32,911.95,3300.0,904.1164,904.8009,903.1342,904.7513,3300.0
2024-06-24 13:30:00,911.9,911.9,910.08,910.94,3098.0,904.7017,904.7017,902.8961,903.7493,3098.0
2024-06-24 13:40:00,910.38,911.51,910.38,910.88,2420.0,903.1937,904.3148,903.1937,903.6898,2420.0
2024-06-24 13:50:00,910.36,911.4,910.35,910.5,1500.0,903.1739,904.2057,903.164,903.3128,1500.0
2024-06-24 14:00:00,911.02,912.18,911.02,912.14,1056.0,903.8287,904.9795,903.8287,904.9398,1056.0
2024-06-24 14:10:00,911.78,912.47,911.78,912.4,300.0,904.5827,905.2672,904.5827,905.1978,300.0
2024-06-24 14:20:00,912.44,912.67,912.0,912.55,1500.0,905.2375,905.4656,904.8009,905.3466,1500.0
2024-06-24 14:30:00,912.13,913.38,912.1,913.38,821.0,904.9299,906.17,904.9001,906.17,821.0
2024-06-24 14:40:00,913.55,914.16,913.55,914.16,1194.0,906.3387,906.9439,906.3387,906.9439,1194.0
2024-06-24 14:50:00,914.37,914.37,914.36,914.37,100.0,907.1522,907.1522,907.1423,907.1522,100.0
2024-06-24 15:00:00,913.84,915.16,913.83,915.16,300.0,906.6264,907.936,906.6165,907.936,300.0
2024-06-24 15:10:00,914.57,914.97,914.45,914.96,1009.0,907.3506,907.7475,907.2316,907.7376,1009.0
2024-06-24 15:20:00,914.32,914.46,914.28,914.28,407.0,907.1026,907.2415,907.0629,907.0629,407.0
2024-06-24 15:30:00,914.18,914.18,913.53,913.54,800.0,906.9637,906.9637,906.3189,906.3288,800.0
2024-06-24 15:40:00,913.07,914.44,913.07,913.55,1607.0,905.8625,907.2217,905.8625,906.3387,1607.0
2024-06-24 15:50:00,914.61,915.89,913.57,915.69,6683.0,907.3903,908.6602,906.3585,908.4618,6683.0
2024-06-25 09:30:00,911.56,911.56,911.56,911.56,1835.0,904.3644,904.3644,904.3644,904.3644,1835.0
2024-06-25 09:40:00,911.56,911.56,911.56,911.56,0.0,904.3644,904.3644,904.3644,904.3644,0.0
2024-06-25 09:50:00,910.05,910.05,904.17,904.17,449.0,902.8663,902.8663,897.0327,897.0327,449.0
2024-06-25 10:00:00,906.6,907.38,903.79,903.79,1661.0,899.4436,900.2174,896.6557,896.6557,1661.0
2024-06-25 10:10:00,903.79,903.84,903.33,903.33,799.0,896.6557,896.7053,896.1994,896.1994,799.0
2024-06-25 10:20:00,903.4,903.4,900.02,900.03,200.0,896.2688,896.2688,892.9155,892.9254,200.0
2024-06-25 10:30:00,900.34,902.0,900.34,902.0,400.0,893.233,894.8799,893.233,894.8799,400.0
2024-06-25 10:40:00,903.86,903.91,901.82,902.19,1200.0,896.7252,896.7748,894.7013,895.0684,1200.0
2024-06-25 10:50:00,901.86,901.86,900.83,901.0,955.0,894.741,894.741,893.7191,893.8878,955.0
2024-06-25 11:00:00,900.89,900.89,900.0,900.0,316.0,893.7786,893.7786,892.8957,892.8957,316.0
2024-06-25 11:10:00,900.03,900.52,899.53,900.24,745.0,892.9254,893.4115,892.4294,893.1338,745.0
2024-06-25 11:20:00,901.89,901.92,901.89,901.92,329.0,894.7707,894.8005,894.7707,894.8005,329.0
2024-06-25 11:30:00,904.05,904.05,902.6,902.64,1121.0,896.9137,896.9137,895.4751,895.5148,1121.0
2024-06-25 11:40:00,901.48,902.54,901.48,902.54,355.0,894.364,895.4156,894.364,895.4156,355.0
2024-06-25 11:50:00,901.26,902.91,901.26,902.91,451.0,894.1457,895.7827,894.1457,895.7827,451.0
2024-06-25 12:00:00,901.04,901.62,900.9,901.62,300.0,893.9274,894.5029,893.7885,894.5029,300.0
2024-06-25 12:10:00,899.6,899.7,899.35,899.36,600.0,892.4988,892.598,892.2508,892.2607,600.0
2024-06-25 12:20:00,899.36,900.51,899.35,899.54,1500.0,892.2607,893.4016,892.2508,892.4393,1500.0
2024-06-25 12:30:00,899.59,900.86,898.99,900.86,734.0,892.4889,893.7489,891.8936,893.7489,734.0
2024-06-25 12:40:00,900.99,900.99,900.9,900.9,300.0,893.8778,893.8778,893.7885,893.7885,300.0
2024-06-25 12:50:00,900.9,900.9,900.9,900.9,0.0,893.7885,893.7885,893.7885,893.7885,0.0
2024-06-25 13:00:00,901.0,901.0,900.99,901.0,145.0,893.8878,893.8878,893.8778,893.8878,145.0
2024-06-25 13:10:00,901.79,902.45,901.79,902.15,550.0,894.6715,895.3263,894.6715,895.0287,550.0
2024-06-25 13:20:00,902.11,902.11,902.1,902.11,1100.0,894.989,894.989,894.9791,894.989,1100.0
2024-06-25 13:30:00,901.32,902.12,901.32,902.12,550.0,894.2052,894.9989,894.2052,894.9989,550.0
2024-06-25 13:40:00,902.33,905.17,902.33,905.17,1524.0,895.2073,898.0248,895.2073,898.0248,1524.0
2024-06-25 13:50:00,905.1,906.09,904.72,905.16,2052.0,897.9554,898.9376,897.5784,898.0149,2052.0
2024-06-25 14:00:00,905.26,905.66,905.11,905.11,727.0,898.1141,898.511,897.9653,897.9653,727.0
2024-06-25 14:10:00,905.47,905.65,905.28,905.28,700.0,898.3225,898.5011,898.134,898.134,700.0
2024-06-25 14:20:00,906.12,908.6,906.1,908.6,2700.0,898.9673,901.4278,898.9475,901.4278,2700.0
2024-06-25 14:30:00,908.2,908.8,906.28,906.28,3263.0,901.0309,901.6262,899.1261,899.1261,3263.0
2024-06-25 14:40:00,907.26,907.26,905.66,905.98,1383.0,900.0983,900.0983,898.511,898.8284,1383.0
2024-06-25 14:50:00,906.57,907.2,906.49,907.2,1429.0,899.4138,900.0388,899.3344,900.0388,1429.0
2024-06-25 15:00:00,907.12,907.21,906.77,907.21,1564.0,899.9594,900.0487,899.6122,900.0487,1564.0
2024-06-25 15:10:00,907.45,908.56,907.45,908.56,400.0,900.2868,901.3881,900.2868,901.3881,400.0
2024-06-25 15:20:00,908.99,910.02,908.12,910.02,1044.0,901.8147,902.8366,900.9516,902.8366,1044.0
2024-06-25 15:30:00,908.68,910.09,908.32,910.09,1237.0,901.5071,902.906,901.15,902.906,1237.0
2024-06-25 15:40:00,909.01,910.82,909.01,910.82,4416.0,901.8345,903.6302,901.8345,903.6302,4416.0
2024-06-25 15:50:00,909.67,912.08,909.66,910.15,8307.0,902.4893,904.8803,902.4794,902.9655,8307.0
2024-06-26 09:30:00,903.33,904.6,900.04,900.04,4086.0,896.1994,897.4593,892.9353,892.9353,4086.0
2024-06-26 09:40:00,900.04,900.04,900.04,900.04,0.0,892.9353,892.9353,892.9353,892.9353,0.0
2024-06-26 09:50:00,905.8,905.8,903.64,905.28,400.0,898.6499,898.6499,896.5069,898.134,400.0
2024-06-26 10:00:00,903.7,904.89,900.04,901.05,4263.0,896.5664,897.7471,892.9353,893.9374,4263.0
2024-06-26 10:10:00,900.18,901.23,900.16,900.24,2200.0,893.0742,894.1159,893.0544,893.1338,2200.0
2024-06-26 10:20:00,898.54,898.54,896.9,897.48,1883.0,891.4472,891.4472,889.8201,890.3955,1883.0
2024-06-26 10:30:00,896.38,896.38,896.38,896.38,176.0,889.3042,889.3042,889.3042,889.3042,176.0
2024-06-26 10:40:00,897.22,897.22,896.71,897.19,737.0,890.1376,890.1376,889.6316,890.1078,737.0
2024-06-26 10:50:00,897.14,898.32,897.14,898.32,376.0,890.0582,891.2289,890.0582,891.2289,376.0
2024-06-26 11:00:00,898.32,898.32,898.32,898.32,0.0,891.2289,891.2289,891.2289,891.2289,0.0
2024-06-26 11:10:00,895.16,896.14,895.16,895.61,508.0,888.0939,889.0661,888.0939,888.5403,508.0
2024-06-26 11:20:00,896.21,896.26,896.21,896.21,519.0,889.1356,889.1852,889.1356,889.1356,519.0
2024-06-26 11:30:00,896.02,896.02,896.02,896.02,200.0,888.9471,888.9471,888.9471,888.9471,200.0
2024-06-26 11:40:00,896.9,898.97,896.9,898.97,798.0,889.8201,891.8738,889.8201,891.8738,798.0
2024-06-26 11:50:00,899.38,900.33,899.37,900.33,639.0,892.2805,893.223,892.2706,893.223,639.0
2024-06-26 12:00:00,899.22,899.43,898.65,898.65,346.0,892.1218,892.3302,891.5563,891.5563,346.0
2024-06-26 12:10:00,899.9,899.9,899.9,899.9,100.0,892.7964,892.7964,892.7964,892.7964,100.0
2024-06-26 12:20:00,899.9,899.9,899.9,899.9,0.0,892.7964,892.7964,892.7964,892.7964,0.0
2024-06-26 12:30:00,898.88,898.89,897.25,897.45,400.0,891.7845,891.7944,890.1674,890.3658,400.0
2024-06-26 12:40:00,898.3,898.4,898.3,898.4,200.0,891.2091,891.3083,891.2091,891.3083,200.0
2024-06-26 12:50:00,899.27,899.27,899.26,899.26,200.0,892.1714,892.1714,892.1615,892.1615,200.0
2024-06-26 13:00:00,900.29,900.29,899.8,900.11,509.0,893.1834,893.1834,892.6972,893.0048,509.0
2024-06-26 13:10:00,900.5,900.81,899.85,899.85,500.0,893.3917,893.6993,892.7468,892.7468,500.0
2024-06-26 13:20:00,899.44,900.44,898.39,898.39,876.0,892.3401,893.3322,891.2984,891.2984,876.0
2024-06-26 13:30:00,898.64,899.8,897.64,899.8,1690.0,891.5464,892.6972,890.5543,892.6972,1690.0
2024-06-26 13:40:00,898.19,900.67,898.19,900.18,5700.0,891.0999,893.5604,891.0999,893.0742,5700.0
2024-06-26 13:50:00,900.18,900.18,900.18,900.18,0.0,893.0742,893.0742,893.0742,893.0742,0.0
2024-06-26 14:00:00,899.34,900.06,899.34,900.06,681.0,892.2409,892.9552,892.2409,892.9552,681.0
2024-06-26 14:10:00,900.35,900.36,900.35,900.36,200.0,893.2429,893.2528,893.2429,893.2528,200.0
2024-06-26 14:20:00,900.2,902.51,900.2,901.64,1940.0,893.0941,895.3858,893.0941,894.5227,1940.0
2024-06-26 14:30:00,901.26,901.26,900.03,900.22,4216.0,894.1457,894.1457,892.9254,893.1139,4216.0
2024-06-26 14:40:00,900.28,901.95,900.27,901.95,675.0,893.1734,894.8303,893.1635,894.8303,675.0
2024-06-26 14:50:00,901.99,902.24,901.73,901.73,1650.0,894.8699,895.118,894.612,894.612,1650.0
2024-06-26 15:00:00,901.0,902.86,901.0,902.86,700.0,893.8878,895.7331,893.8878,895.7331,700.0
2024-06-26 15:10:00,902.98,902.98,902.46,902.81,1502.0,895.8521,895.8521,895.3362,895.6835,1502.0
2024-06-26 15:20:00,902.2,903.69,902.16,903.69,1241.0,895.0783,896.5565,895.0386,896.5565,1241.0
2024-06-26 15:30:00,903.7,905.67,903.7,905.5,4489.0,896.5664,898.5209,896.5664,898.3522,4489.0
2024-06-26 15:40:00,905.55,906.5,904.7,906.37,6800.0,898.4018,899.3443,897.5586,899.2154,6800.0
2024-06-26 15:50:00,906.25,909.26,905.3,909.12,15177.0,899.0963,902.0826,898.1538,901.9437,15177.0
2024-06-27 09:30:00,908.99,910.36,907.9,907.9,2689.0,901.8147,903.1739,900.7333,900.7333,2689.0
2024-06-27 09:40:00,911.48,913.8,911.48,912.13,1600.0,904.285,906.5867,904.285,904.9299,1600.0
2024-06-27 09:50:00,911.72,913.29,910.53,911.73,4432.0,904.5231,906.0807,903.3425,904.5331,4432.0
2024-06-27 10:00:00,911.89,913.19,911.19,911.23,1176.0,904.6918,905.9815,903.9973,904.037,1176.0
2024-06-27 10:10:00,912.89,914.49,912.89,914.49,1100.0,905.6839,907.2713,905.6839,907.2713,1100.0
2024-06-27 10:20:00,913.62,914.04,911.79,912.42,899.0,906.4081,906.8248,904.5926,905.2176,899.0
2024-06-27 10:30:00,912.42,913.32,912.4,912.4,505.0,905.2176,906.1105,905.1978,905.1978,505.0
2024-06-27 10:40:00,910.51,912.42,910.51,910.82,4241.0,903.3227,905.2176,903.3227,903.6302,4241.0
2024-06-27 10:50:00,910.82,910.82,907.59,908.34,1561.0,903.6302,903.6302,900.4257,901.1698,1561.0
2024-06-27 11:00:00,908.35,908.35,908.34,908.34,215.0,901.1797,901.1797,901.1698,901.1698,215.0
2024-06-27 11:10:00,904.59,904.59,903.53,903.53,200.0,897.4494,897.4494,896.3978,896.3978,200.0
2024-06-27 11:20:00,904.14,904.14,902.16,902.16,909.0,897.003,897.003,895.0386,895.0386,909.0
2024-06-27 11:30:00,901.97,901.97,900.58,900.58,200.0,894.8501,894.8501,893.4711,893.4711,200.0
2024-06-27 11:40:00,900.67,902.26,900.67,902.26,550.0,893.5604,895.1378,893.5604,895.1378,550.0
2024-06-27 11:50:00,902.18,903.44,902.17,903.44,940.0,895.0584,896.3085,895.0485,896.3085,940.0
2024-06-27 12:00:00,903.0,903.7,901.07,902.6,2043.0,895.872,896.5664,893.9572,895.4751,2043.0
2024-06-27 12:10:00,904.41,904.41,904.34,904.34,200.0,897.2708,897.2708,897.2014,897.2014,200.0
2024-06-27 12:20:00,903.72,903.72,902.58,902.59,697.0,896.5863,896.5863,895.4553,895.4652,697.0
2024-06-27 12:30:00,903.14,903.14,902.67,902.68,1173.0,896.0109,896.0109,895.5446,895.5545,1173.0
2024-06-27 12:40:00,902.68,902.68,902.67,902.68,100.0,895.5545,895.5545,895.5446,895.5545,100.0
2024-06-27 12:50:00,902.68,902.68,902.68,902.68,0.0,895.5545,895.5545,895.5545,895.5545,0.0
2024-06-27 13:00:00,905.1,906.34,905.1,905.97,1312.0,897.9554,899.1856,897.9554,898.8185,1312.0
2024-06-27 13:10:00,905.25,905.37,904.55,904.55,1103.0,898.1042,898.2233,897.4097,897.4097,1103.0
2024-06-27 13:20:00,904.41,904.65,903.65,904.45,1251.0,897.2708,897.5089,896.5168,897.3105,1251.0
2024-06-27 13:30:00,904.45,904.45,902.09,903.69,2391.0,897.3105,897.3105,894.9692,896.5565,2391.0
2024-06-27 13:40:00,903.75,903.75,902.5,902.5,1186.0,896.6161,896.6161,895.3759,895.3759,1186.0
2024-06-27 13:50:00,902.5,902.5,902.5,902.5,0.0,895.3759,895.3759,895.3759,895.3759,0.0
2024-06-27 14:00:00,902.26,903.88,902.26,903.88,900.0,895.1378,896.745,895.1378,896.745,900.0
2024-06-27 14:10:00,903.73,904.14,903.15,903.15,556.0,896.5962,897.003,896.0208,896.0208,556.0
2024-06-27 14:20:00,903.22,903.58,903.22,903.58,336.0,896.0902,896.4474,896.0902,896.4474,336.0
2024-06-27 14:30:00,902.66,903.15,902.5,903.13,639.0,895.5347,896.0208,895.3759,896.0009,639.0
2024-06-27 14:40:00,903.24,903.24,902.17,902.17,200.0,896.1101,896.1101,895.0485,895.0485,200.0
2024-06-27 14:50:00,902.16,902.17,900.66,900.66,1181.0,895.0386,895.0485,893.5504,893.5504,1181.0
2024-06-27 15:00:00,901.32,901.32,901.31,901.31,350.0,894.2052,894.2052,894.1953,894.1953,350.0
2024-06-27 15:10:00,902.03,902.6,902.03,902.6,571.0,894.9096,895.4751,894.9096,895.4751,571.0
2024-06-27 15:20:00,902.64,903.0,902.64,902.73,516.0,895.5148,895.872,895.5148,895.6041,516.0
2024-06-27 15:30:00,903.54,904.52,903.39,904.52,1370.0,896.4077,897.38,896.2589,897.38,1370.0
2024-06-27 15:40:00,904.59,904.7,904.24,904.37,1110.0,897.4494,897.5586,897.1022,897.2312,1110.0
2024-06-27 15:50:00,904.15,904.81,902.63,903.94,6456.0,897.0129,897.6677,895.5049,896.8046,6456.0
2024-06-28 09:30:00,903.42,913.76,903.42,912.22,2808.0,896.2887,906.547,896.2887,905.0192,2808.0
2024-06-28 09:40:00,912.87,916.81,906.86,908.83,2069.0,905.6641,909.573,899.7015,901.656,2069.0
2024-06-28 09:50:00,909.1,910.38,907.05,907.05,1318.0,901.9238,903.1937,899.89,899.89,1318.0
2024-06-28 10:00:00,905.44,909.78,905.03,909.78,4058.0,898.2927,902.5985,897.8859,902.5985,4058.0
2024-06-28 10:10:00,907.15,908.53,905.31,905.71,979.0,899.9892,901.3583,898.1637,898.5606,979.0
2024-06-28 10:20:00,905.01,906.4,904.45,906.4,700.0,897.8661,899.2451,897.3105,899.2451,700.0
2024-06-28 10:30:00,905.18,905.51,905.03,905.04,600.0,898.0348,898.3622,897.8859,897.8959,600.0
2024-06-28 10:40:00,904.0,905.54,904.0,904.75,2405.0,896.8641,898.3919,896.8641,897.6082,2405.0
2024-06-28 10:50:00,904.9,904.9,901.6,901.61,700.0,897.757,897.757,894.483,894.4929,700.0
2024-06-28 11:00:00,901.44,903.6,898.99,902.9,3376.0,894.3243,896.4672,891.8936,895.7728,3376.0
2024-06-28 11:10:00,903.31,903.31,903.3,903.31,100.0,896.1795,896.1795,896.1696,896.1795,100.0
2024-06-28 11:20:00,904.04,904.04,903.0,903.01,472.0,896.9038,896.9038,895.872,895.8819,472.0
2024-06-28 11:30:00,902.99,906.71,902.99,906.71,600.0,895.8621,899.5527,895.8621,899.5527,600.0
2024-06-28 11:40:00,905.45,906.93,905.44,905.67,562.0,898.3026,899.7709,898.2927,898.5209,562.0
2024-06-28 11:50:00,905.69,906.43,903.7,905.24,8547.0,898.5407,899.2749,896.5664,898.0943,8547.0
2024-06-28 12:00:00,905.57,905.95,901.0,901.06,2214.0,898.4217,898.7987,893.8878,893.9473,2214.0
2024-06-28 12:10:00,900.66,901.4,899.6,899.7,1620.0,893.5504,894.2846,892.4988,892.598,1620.0
2024-06-28 12:20:00,900.04,901.89,900.02,901.89,1106.0,892.9353,894.7707,892.9155,894.7707,1106.0
2024-06-28 12:30:00,901.92,902.06,901.92,902.06,315.0,894.8005,894.9394,894.8005,894.9394,315.0
2024-06-28 12:40:00,900.21,901.4,900.21,901.0,1600.0,893.104,894.2846,893.104,893.8878,1600.0
2024-06-28 12:50:00,901.52,901.52,900.84,900.84,1979.0,894.4037,894.4037,893.729,893.729,1979.0
2024-06-28 13:00:00,900.25,901.33,899.64,900.61,400.0,893.1437,894.2152,892.5385,893.5008,400.0
2024-06-28 13:10:00,901.41,901.41,901.41,901.41,100.0,894.2945,894.2945,894.2945,894.2945,100.0
2024-06-28 13:20:00,900.34,900.34,900.34,900.34,100.0,893.233,893.233,893.233,893.233,100.0
2024-06-28 13:30:00,900.3,900.42,899.66,899.69,902.0,893.1933,893.3123,892.5583,892.5881,902.0
2024-06-28 13:40:00,900.05,900.05,899.48,899.49,500.0,892.9453,892.9453,892.3798,892.3897,500.0
2024-06-28 13:50:00,897.91,899.21,897.91,899.21,400.0,890.8222,892.1119,890.8222,892.1119,400.0
2024-06-28 14:00:00,899.01,899.82,898.2,899.62,631.0,891.9135,892.7171,891.1099,892.5187,631.0
2024-06-28 14:10:00,899.62,899.62,899.62,899.62,0.0,892.5187,892.5187,892.5187,892.5187,0.0
2024-06-28 14:20:00,899.71,899.71,898.41,898.53,1464.0,892.6079,892.6079,891.3182,891.4373,1464.0
2024-06-28 14:30:00,898.84,898.84,897.91,898.71,400.0,891.7448,891.7448,890.8222,891.6158,400.0
2024-06-28 14:40:00,898.28,898.6,897.8,897.98,1100.0,891.1892,891.5067,890.713,890.8916,1100.0
2024-06-28 14:50:00,898.14,898.28,897.15,897.75,1104.0,891.0503,891.1892,890.0681,890.6634,1104.0
2024-06-28 15:00:00,897.74,897.74,897.5,897.57,825.0,890.6535,890.6535,890.4154,890.4848,825.0
2024-06-28 15:10:00,897.75,897.99,897.27,897.54,809.0,890.6634,890.9015,890.1872,890.4551,809.0
2024-06-28 15:20:00,897.61,898.95,897.6,898.41,1114.0,890.5245,891.8539,890.5146,891.3182,1114.0
2024-06-28 15:30:00,898.43,898.62,896.66,898.6,4538.0,891.338,891.5265,889.582,891.5067,4538.0
2024-06-28 15:40:00,899.32,901.58,899.05,901.4,2196.0,892.221,894.4632,891.9532,894.2846,2196.0
2024-06-28 15:50:00,900.85,902.58,899.79,902.22,10729.0,893.7389,895.4553,892.6873,895.0981,10729.0
2024-07-01 09:30:00,908.64,908.78,905.6,907.93,3021.0,901.4675,901.6063,898.4514,900.7631,3021.0
2024-07-01 09:40:00,906.54,906.56,899.01,899.01,1089.0,899.384,899.4039,891.9135,891.9135,1089.0
2024-07-01 09:50:00,899.74,904.74,899.74,904.74,1171.0,892.6377,897.5982,892.6377,897.5982,1171.0
2024-07-01 10:00:00,903.91,905.98,902.78,903.23,2900.0,896.7748,898.8284,895.6537,896.1002,2900.0
2024-07-01 10:10:00,901.97,901.97,899.23,899.24,1377.0,894.8501,894.8501,892.1317,892.1417,1377.0
2024-07-01 10:20:00,900.56,903.04,899.35,903.04,2034.0,893.4512,895.9117,892.2508,895.9117,2034.0
2024-07-01 10:30:00,902.8,902.91,899.18,899.18,1117.0,895.6736,895.7827,892.0821,892.0821,1117.0
2024-07-01 10:40:00,899.21,900.39,898.41,898.42,1019.0,892.1119,893.2826,891.3182,891.3281,1019.0
2024-07-01 10:50:00,898.69,898.7,895.8,895.81,1811.0,891.596,891.6059,888.7288,888.7387,1811.0
2024-07-01 11:00:00,894.52,897.16,893.89,897.11,4843.0,887.4589,890.0781,886.8339,890.0285,4843.0
2024-07-01 11:10:00,897.41,897.41,897.41,897.41,221.0,890.3261,890.3261,890.3261,890.3261,221.0
2024-07-01 11:20:00,897.72,897.72,895.86,897.25,300.0,890.6337,890.6337,888.7883,890.1674,300.0
2024-07-01 11:30:00,897.17,898.63,897.16,898.54,704.0,890.088,891.5365,890.0781,891.4472,704.0
2024-07-01 11:40:00,898.54,898.54,898.54,898.54,0.0,891.4472,891.4472,891.4472,891.4472,0.0
2024-07-01 11:50:00,897.51,898.49,897.42,898.12,1010.0,890.4253,891.3976,890.336,891.0305,1010.0
2024-07-01 12:00:00,896.79,897.84,896.78,897.04,700.0,889.711,890.7527,889.7011,889.959,700.0
2024-07-01 12:10:00,898.92,899.03,898.17,898.17,500.0,891.8242,891.9333,891.0801,891.0801,500.0
2024-07-01 12:20:00,898.17,898.32,897.46,897.57,1206.0,891.0801,891.2289,890.3757,890.4848,1206.0
2024-07-01 12:30:00,897.23,899.32,896.37,899.32,600.0,890.1475,892.221,889.2943,892.221,600.0
2024-07-01 12:40:00,899.37,901.87,899.36,900.34,1007.0,892.2706,894.7509,892.2607,893.233,1007.0
2024-07-01 12:50:00,899.27,900.07,899.27,899.49,450.0,892.1714,892.9651,892.1714,892.3897,450.0
2024-07-01 13:00:00,901.0,901.01,901.0,901.0,200.0,893.8878,893.8977,893.8878,893.8878,200.0
2024-07-01 13:10:00,901.61,901.8,901.6,901.8,500.0,894.4929,894.6814,894.483,894.6814,500.0
2024-07-01 13:20:00,901.19,902.28,900.87,901.86,810.0,894.0763,895.1577,893.7588,894.741,810.0
2024-07-01 13:30:00,901.85,901.85,901.36,901.36,600.0,894.731,894.731,894.2449,894.2449,600.0
2024-07-01 13:40:00,900.74,900.74,899.42,900.48,600.0,893.6298,893.6298,892.3202,893.3719,600.0
2024-07-01 13:50:00,900.95,900.95,899.46,899.46,210.0,893.8382,893.8382,892.3599,892.3599,210.0
2024-07-01 14:00:00,899.73,901.7,899.35,901.7,600.0,892.6278,894.5822,892.2508,894.5822,600.0
2024-07-01 14:10:00,902.09,903.59,902.08,903.59,1100.0,894.9692,896.4573,894.9592,896.4573,1100.0
2024-07-01 14:20:00,904.72,904.72,902.89,903.85,841.0,897.5784,897.5784,895.7628,896.7153,841.0
2024-07-01 14:30:00,903.0,904.39,903.0,904.39,636.0,895.872,897.251,895.872,897.251,636.0
2024-07-01 14:40:00,903.98,904.1,903.66,904.1,300.0,896.8442,896.9633,896.5268,896.9633,300.0
2024-07-01 14:50:00,904.12,904.43,904.12,904.32,400.0,896.9831,897.2907,896.9831,897.1816,400.0
2024-07-01 15:00:00,904.31,904.61,903.6,904.13,1910.0,897.1716,897.4693,896.4672,896.9931,1910.0
2024-07-01 15:10:00,905.13,905.39,905.07,905.07,540.0,897.9852,898.2431,897.9256,897.9256,540.0
2024-07-01 15:20:00,903.8,904.46,902.07,902.07,1100.0,896.6657,897.3204,894.9493,894.9493,1100.0
2024-07-01 15:30:00,901.13,901.61,900.35,900.95,810.0,894.0167,894.4929,893.2429,893.8382,810.0
2024-07-01 15:40:00,900.22,900.25,897.32,897.32,2675.0,893.1139,893.1437,890.2368,890.2368,2675.0
2024-07-01 15:50:00,898.38,899.81,896.13,896.13,14208.0,891.2884,892.7072,889.0562,889.0562,14208.0
2024-07-02 09:30:00,893.93,896.75,890.46,896.75,5734.0,886.8736,889.6713,883.431,889.6713,5734.0
2024-07-02 09:40:00,896.87,898.64,895.76,898.54,6867.0,889.7904,891.5464,888.6891,891.4472,6867.0
2024-07-02 09:50:00,896.0,897.57,895.61,896.59,2000.0,888.9272,890.4848,888.5403,889.5126,2000.0
2024-07-02 10:00:00,896.67,898.57,895.15,895.34,1455.0,889.5919,891.4769,888.0839,888.2724,1455.0
2024-07-02 10:10:00,893.89,898.04,893.25,898.04,1507.0,886.8339,890.9511,886.1989,890.9511,1507.0
2024-07-02 10:20:00,899.46,901.3,899.28,901.3,811.0,892.3599,894.1854,892.1813,894.1854,811.0
2024-07-02 10:30:00,900.45,900.45,899.06,899.06,337.0,893.3421,893.3421,891.9631,891.9631,337.0
2024-07-02 10:40:00,900.38,900.39,900.38,900.38,100.0,893.2727,893.2826,893.2727,893.2727,100.0
2024-07-02 10:50:00,900.35,900.95,898.91,900.94,1701.0,893.2429,893.8382,891.8143,893.8282,1701.0
2024-07-02 11:00:00,901.12,901.12,900.0,900.02,2106.0,894.0068,894.0068,892.8957,892.9155,2106.0
2024-07-02 11:10:00,899.85,901.54,899.84,901.54,2472.0,892.7468,894.4235,892.7369,894.4235,2472.0
2024-07-02 11:20:00,901.37,901.37,901.22,901.23,612.0,894.2548,894.2548,894.106,894.1159,612.0
2024-07-02 11:30:00,901.33,901.37,900.06,900.68,1326.0,894.2152,894.2548,892.9552,893.5703,1326.0
2024-07-02 11:40:00,901.3,902.51,901.02,901.02,3574.0,894.1854,895.3858,893.9076,893.9076,3574.0
2024-07-02 11:50:00,902.85,902.88,902.85,902.88,200.0,895.7232,895.7529,895.7232,895.7529,200.0
2024-07-02 12:00:00,902.9,904.5,902.84,904.5,800.0,895.7728,897.3601,895.7132,897.3601,800.0
2024-07-02 12:10:00,903.98,904.1,903.25,903.25,1136.0,896.8442,896.9633,896.12,896.12,1136.0
2024-07-02 12:20:00,904.98,904.98,904.98,904.98,100.0,897.8363,897.8363,897.8363,897.8363,100.0
2024-07-02 12:30:00,905.2,905.91,905.19,905.65,500.0,898.0546,898.759,898.0447,898.5011,500.0
2024-07-02 12:40:00,906.03,906.64,905.32,906.64,500.0,898.8781,899.4832,898.1737,899.4832,500.0
2024-07-02 12:50:00,906.8,907.7,906.8,906.98,572.0,899.642,900.5349,899.642,899.8206,572.0
2024-07-02 13:00:00,906.37,909.95,906.19,909.95,1617.0,899.2154,902.7671,899.0368,902.7671,1617.0
2024-07-02 13:10:00,909.82,909.82,907.9,907.9,1030.0,902.6381,902.6381,900.7333,900.7333,1030.0
2024-07-02 13:20:00,908.27,910.44,908.27,910.44,537.0,901.1004,903.2532,901.1004,903.2532,537.0
2024-07-02 13:30:00,908.13,908.13,908.12,908.13,100.0,900.9615,900.9615,900.9516,900.9615,100.0
2024-07-02 13:40:00,907.77,910.21,907.68,909.76,8275.0,900.6043,903.0251,900.515,902.5786,8275.0
2024-07-02 13:50:00,910.84,912.55,910.84,912.37,933.0,903.6501,905.3466,903.6501,905.168,933.0
2024-07-02 14:00:00,911.72,913.88,911.72,913.88,522.0,904.5231,906.6661,904.5231,906.6661,522.0
2024-07-02 14:10:00,914.76,914.82,913.88,914.56,1244.0,907.5391,907.5987,906.6661,907.3407,1244.0
2024-07-02 14:20:00,915.22,916.75,914.92,916.75,2871.0,907.9955,909.5134,907.6979,909.5134,2871.0
2024-07-02 14:30:00,916.5,917.23,916.5,917.0,470.0,909.2654,909.9896,909.2654,909.7615,470.0
2024-07-02 14:40:00,916.61,917.66,916.61,917.66,3582.0,909.3745,910.4162,909.3745,910.4162,3582.0
2024-07-02 14:50:00,917.45,917.45,916.0,916.67,3097.0,910.2079,910.2079,908.7694,909.4341,3097.0
2024-07-02 15:00:00,912.9,913.87,912.67,912.67,1373.0,905.6938,906.6562,905.4656,905.4656,1373.0
2024-07-02 15:10:00,912.49,913.51,912.48,913.48,1128.0,905.2871,906.299,905.2771,906.2692,1128.0
2024-07-02 15:20:00,912.77,914.39,912.51,913.86,2772.0,905.5648,907.1721,905.3069,906.6462,2772.0
2024-07-02 15:30:00,913.37,914.96,913.37,914.1,1103.0,906.1601,907.7376,906.1601,906.8844,1103.0
2024-07-02 15:40:00,914.53,915.28,914.4,915.19,3074.0,907.311,908.055,907.182,907.9657,3074.0
2024-07-02 15:50:00,915.62,920.35,915.54,918.36,18230.0,908.3924,913.085,908.313,911.1107,18230.0
2024-07-03 09:30:00,914.44,915.26,911.28,912.79,2478.0,907.2217,908.0352,904.0866,905.5847,2478.0
2024-07-03 09:40:00,910.13,916.78,909.56,916.78,1000.0,902.9457,909.5432,902.3802,909.5432,1000.0
2024-07-03 09:50:00,912.06,919.84,912.06,916.89,1000.0,904.8605,912.579,904.8605,909.6523,1000.0
2024-07-03 10:00:00,918.26,921.33,916.61,918.32,3844.0,911.0115,914.0573,909.3745,911.071,3844.0
2024-07-03 10:10:00,918.42,918.42,917.27,917.66,500.0,911.1703,911.1703,910.0293,910.4162,500.0
2024-07-03 10:20:00,917.74,917.75,916.66,916.72,623.0,910.4956,910.5055,909.4241,909.4837,623.0
2024-07-03 10:30:00,916.34,918.73,916.34,918.26,721.0,909.1067,911.4778,909.1067,911.0115,721.0
2024-07-03 10:40:00,916.8,919.88,916.45,919.88,1722.0,909.563,912.6187,909.2158,912.6187,1722.0
2024-07-03 10:50:00,919.81,919.81,919.55,919.55,414.0,912.5493,912.5493,912.2913,912.2913,414.0
2024-07-03 11:00:00,920.31,921.33,920.07,921.33,600.0,913.0453,914.0573,912.8072,914.0573,600.0
2024-07-03 11:10:00,920.06,920.06,917.42,917.42,913.0,912.7973,912.7973,910.1781,910.1781,913.0
2024-07-03 11:20:00,917.4,917.57,916.21,917.48,702.0,910.1583,910.327,908.9777,910.2377,702.0
2024-07-03 11:30:00,918.85,918.85,917.77,917.77,300.0,911.5969,911.5969,910.5254,910.5254,300.0
2024-07-03 11:40:00,916.39,916.39,915.6,915.6,500.0,909.1563,909.1563,908.3725,908.3725,500.0
2024-07-03 11:50:00,916.2,917.11,915.27,916.98,3128.0,908.9678,909.8706,908.0451,909.7416,3128.0
2024-07-03 12:00:00,916.8,916.8,914.29,915.69,1100.0,909.563,909.563,907.0729,908.4618,1100.0
2024-07-03 12:10:00,915.69,917.67,915.52,917.3,957.0,908.4618,910.4262,908.2931,910.0591,957.0
2024-07-03 12:20:00,916.98,917.53,916.98,917.13,1075.0,909.7416,910.2873,909.7416,909.8904,1075.0
2024-07-03 12:30:00,917.56,918.12,917.56,917.81,711.0,910.317,910.8726,910.317,910.5651,711.0
2024-07-03 12:40:00,917.6,917.84,917.34,917.48,1219.0,910.3567,910.5948,910.0988,910.2377,1219.0
2024-07-03 12:50:00,916.8,917.16,913.69,914.68,5407.0,909.563,909.9202,906.4776,907.4598,5407.0
2024-07-05 09:30:00,913.37,915.38,913.37,915.38,3238.0,906.1601,908.1542,906.1601,908.1542,3238.0
2024-07-05 09:40:00,916.4,916.4,914.8,914.81,1719.0,909.1662,909.1662,907.5788,907.5887,1719.0
2024-07-05 09:50:00,912.0,912.0,912.0,912.0,100.0,904.8009,904.8009,904.8009,904.8009,100.0
2024-07-05 10:00:00,914.32,914.32,912.0,913.51,1188.0,907.1026,907.1026,904.8009,906.299,1188.0
2024-07-05 10:10:00,911.0,911.0,910.55,910.55,1000.0,903.8088,903.8088,903.3624,903.3624,1000.0
2024-07-05 10:20:00,908.96,908.96,908.96,908.96,200.0,901.7849,901.7849,901.7849,901.7849,200.0
2024-07-05 10:30:00,910.71,911.32,910.7,911.32,321.0,903.5211,904.1263,903.5112,904.1263,321.0
2024-07-05 10:40:00,912.63,913.32,910.87,912.78,2159.0,905.426,906.1105,903.6798,905.5748,2159.0
2024-07-05 10:50:00,911.5,911.5,910.23,910.3,340.0,904.3049,904.3049,903.0449,903.1143,340.0
2024-07-05 11:00:00,910.51,911.68,908.07,911.68,767.0,903.3227,904.4835,900.902,904.4835,767.0
2024-07-05 11:10:00,909.5,909.56,908.42,908.42,407.0,902.3207,902.3802,901.2492,901.2492,407.0
2024-07-05 11:20:00,910.16,911.05,910.16,911.05,201.0,902.9755,903.8584,902.9755,903.8584,201.0
2024-07-05 11:30:00,910.07,910.07,909.72,909.87,300.0,902.8862,902.8862,902.5389,902.6877,300.0
2024-07-05 11:40:00,910.68,910.73,910.02,910.03,300.0,903.4913,903.541,902.8366,902.8465,300.0
2024-07-05 11:50:00,910.75,910.75,909.49,910.44,401.0,903.5608,903.5608,902.3107,903.2532,401.0
2024-07-05 12:00:00,910.74,913.22,910.72,912.7,3599.0,903.5509,906.0113,903.531,905.4954,3599.0
2024-07-05 12:10:00,912.38,914.07,911.66,911.67,1952.0,905.1779,906.8546,904.4636,904.4735,1952.0
2024-07-05 12:20:00,911.78,913.09,911.77,912.41,999.0,904.5827,905.8823,904.5727,905.2077,999.0
2024-07-05 12:30:00,912.38,912.72,912.38,912.72,200.0,905.1779,905.5152,905.1779,905.5152,200.0
2024-07-05 12:40:00,912.9,912.9,912.9,912.9,100.0,905.6938,905.6938,905.6938,905.6938,100.0
2024-07-05 12:50:00,913.78,913.9,913.78,913.9,223.0,906.5669,906.6859,906.5669,906.6859,223.0
2024-07-05 13:00:00,914.29,914.91,914.28,914.91,300.0,907.0729,907.688,907.0629,907.688,300.0
2024-07-05 13:10:00,912.44,914.37,912.44,914.37,235.0,905.2375,907.1522,905.2375,907.1522,235.0
2024-07-05 13:20:00,914.37,914.37,914.37,914.37,0.0,907.1522,907.1522,907.1522,907.1522,0.0
2024-07-05 13:30:00,914.42,914.42,914.41,914.42,400.0,907.2018,907.2018,907.1919,907.2018,400.0
2024-07-05 13:40:00,915.88,916.25,915.88,916.16,300.0,908.6503,909.0174,908.6503,908.9281,300.0
2024-07-05 13:50:00,916.25,916.43,916.24,916.43,200.0,909.0174,909.196,909.0075,909.196,200.0
2024-07-05 14:00:00,915.51,916.67,915.51,916.67,1500.0,908.2832,909.4341,908.2832,909.4341,1500.0
2024-07-05 14:10:00,916.53,916.53,916.23,916.23,207.0,909.2952,909.2952,908.9975,908.9975,207.0
2024-07-05 14:20:00,916.52,916.83,915.61,915.94,1350.0,909.2852,909.5928,908.3824,908.7098,1350.0
2024-07-05 14:30:00,916.57,916.58,915.75,916.58,1020.0,909.3349,909.3448,908.5213,909.3448,1020.0
2024-07-05 14:40:00,916.68,917.39,916.29,917.39,965.0,909.444,910.1484,909.0571,910.1484,965.0
2024-07-05 14:50:00,917.84,918.57,916.37,916.45,2742.0,910.5948,911.3191,909.1364,909.2158,2742.0
2024-07-05 15:00:00,915.72,915.72,912.79,912.79,1787.0,908.4916,908.4916,905.5847,905.5847,1787.0
2024-07-05 15:10:00,912.39,912.39,912.39,912.39,476.0,905.1878,905.1878,905.1878,905.1878,476.0
2024-07-05 15:20:00,912.61,913.27,912.61,913.27,866.0,905.4061,906.0609,905.4061,906.0609,866.0
2024-07-05 15:30:00,912.98,913.72,912.98,913.72,599.0,905.7732,906.5074,905.7732,906.5074,599.0
2024-07-05 15:40:00,913.37,913.86,913.26,913.86,900.0,906.1601,906.6462,906.051,906.6462,900.0
2024-07-05 15:50:00,913.19,914.56,912.51,913.52,5782.0,905.9815,907.3407,905.3069,906.3089,5782.0
2024-07-08 09:30:00,916.07,922.73,916.07,919.55,1986.0,908.8388,915.4462,908.8388,912.2913,1986.0
2024-07-08 09:40:00,920.0,923.05,919.5,921.76,1107.0,912.7378,915.7637,912.2417,914.4839,1107.0
2024-07-08 09:50:00,920.92,921.15,918.13,920.7,2946.0,913.6505,913.8787,910.8825,913.4323,2946.0
2024-07-08 10:00:00,918.9,921.27,918.09,920.55,1744.0,911.6465,913.9978,910.8429,913.2834,1744.0
2024-07-08 10:10:00,919.42,919.92,918.62,918.62,503.0,912.1624,912.6584,911.3687,911.3687,503.0
2024-07-08 10:20:00,918.62,919.65,917.95,919.2,2100.0,911.3687,912.3905,910.704,911.9441,2100.0
2024-07-08 10:30:00,917.58,918.06,915.87,917.28,1941.0,910.3369,910.8131,908.6404,910.0392,1941.0
2024-07-08 10:40:00,916.38,918.98,915.76,918.98,4470.0,909.1464,911.7258,908.5312,911.7258,4470.0
2024-07-08 10:50:00,918.0,919.51,918.0,919.51,300.0,910.7536,912.2516,910.7536,912.2516,300.0
2024-07-08 11:00:00,918.04,919.39,918.04,919.39,508.0,910.7932,912.1326,910.7932,912.1326,508.0
2024-07-08 11:10:00,918.93,918.93,916.26,916.27,923.0,911.6762,911.6762,909.0273,909.0372,923.0
2024-07-08 11:20:00,916.19,917.99,916.19,916.33,1244.0,908.9579,910.7436,908.9579,909.0967,1244.0
2024-07-08 11:30:00,916.36,916.36,916.36,916.36,100.0,909.1265,909.1265,909.1265,909.1265,100.0
2024-07-08 11:40:00,915.37,916.62,915.33,916.62,1585.0,908.1443,909.3845,908.1046,909.3845,1585.0
2024-07-08 11:50:00,915.81,915.81,914.49,915.03,862.0,908.5809,908.5809,907.2713,907.807,862.0
2024-07-08 12:00:00,915.72,915.72,914.0,914.0,950.0,908.4916,908.4916,906.7851,906.7851,950.0
2024-07-08 12:10:00,914.7,914.7,913.82,914.34,550.0,907.4796,907.4796,906.6066,907.1225,550.0
2024-07-08 12:20:00,915.22,915.22,913.46,913.46,275.0,907.9955,907.9955,906.2494,906.2494,275.0
2024-07-08 12:30:00,914.48,914.48,913.78,913.79,400.0,907.2614,907.2614,906.5669,906.5768,400.0
2024-07-08 12:40:00,914.25,915.13,914.24,915.13,1050.0,907.0332,907.9062,907.0232,907.9062,1050.0
2024-07-08 12:50:00,915.09,915.09,914.16,914.16,1800.0,907.8665,907.8665,906.9439,906.9439,1800.0
2024-07-08 13:00:00,914.07,914.07,914.07,914.07,100.0,906.8546,906.8546,906.8546,906.8546,100.0
2024-07-08 13:10:00,914.67,915.29,914.67,915.29,200.0,907.4499,908.065,907.4499,908.065,200.0
2024-07-08 13:20:00,914.68,915.89,914.68,915.89,800.0,907.4598,908.6602,907.4598,908.6602,800.0
2024-07-08 13:30:00,916.0,916.17,915.74,916.17,800.0,908.7694,908.938,908.5114,908.938,800.0
2024-07-08 13:40:00,916.18,916.41,915.74,915.9,826.0,908.9479,909.1761,908.5114,908.6701,826.0
2024-07-08 13:50:00,915.82,915.82,915.81,915.82,100.0,908.5908,908.5908,908.5809,908.5908,100.0
2024-07-08 14:00:00,915.05,915.37,914.58,915.37,800.0,907.8269,908.1443,907.3606,908.1443,800.0
2024-07-08 14:10:00,915.43,915.43,914.57,914.58,274.0,908.2039,908.2039,907.3506,907.3606,274.0
2024-07-08 14:20:00,914.61,915.61,914.6,915.28,1099.0,907.3903,908.3824,907.3804,908.055,1099.0
2024-07-08 14:30:00,915.33,915.33,915.05,915.05,210.0,908.1046,908.1046,907.8269,907.8269,210.0
2024-07-08 14:40:00,915.73,915.88,915.65,915.88,790.0,908.5015,908.6503,908.4221,908.6503,790.0
2024-07-08 14:50:00,916.8,917.57,916.8,917.57,1000.0,909.563,910.327,909.563,910.327,1000.0
2024-07-08 15:00:00,917.71,918.17,917.08,917.08,1407.0,910.4659,910.9222,909.8408,909.8408,1407.0
2024-07-08 15:10:00,916.43,917.47,916.43,917.47,200.0,909.196,910.2277,909.196,910.2277,200.0
2024-07-08 15:20:00,917.7,917.7,916.9,916.9,800.0,910.4559,910.4559,909.6622,909.6622,800.0
2024-07-08 15:30:00,917.51,918.64,917.51,918.64,1874.0,910.2674,911.3885,910.2674,911.3885,1874.0
2024-07-08 15:40:00,918.61,919.56,918.61,919.42,2800.0,911.3588,912.3013,911.3588,912.1624,2800.0
2024-07-08 15:50:00,919.46,920.26,917.35,917.35,7007.0,912.202,912.9957,910.1087,910.1087,7007.0
2024-07-09 09:30:00,915.3,915.3,915.3,915.3,1788.0,908.0749,908.0749,908.0749,908.0749,1788.0
2024-07-09 09:40:00,916.09,917.27,916.08,917.27,3100.0,908.8586,910.0293,908.8487,910.0293,3100.0
2024-07-09 09:50:00,915.12,915.4,915.12,915.4,200.0,907.8963,908.1741,907.8963,908.1741,200.0
2024-07-09 10:00:00,915.11,915.11,913.31,913.87,1869.0,907.8864,907.8864,906.1006,906.6562,1869.0
2024-07-09 10:10:00,914.98,917.49,912.6,912.6,1100.0,907.7574,910.2476,905.3962,905.3962,1100.0
2024-07-09 10:20:00,910.46,910.46,909.04,910.0,1210.0,903.2731,903.2731,901.8643,902.8167,1210.0
2024-07-09 10:30:00,910.38,912.37,910.37,912.37,805.0,903.1937,905.168,903.1838,905.168,805.0
2024-07-09 10:40:00,911.6,911.6,911.39,911.43,500.0,904.4041,904.4041,904.1957,904.2354,500.0
2024-07-09 10:50:00,911.26,911.78,910.9,911.28,1133.0,904.0668,904.5827,903.7096,904.0866,1133.0
2024-07-09 11:00:00,912.04,912.04,910.53,911.19,1325.0,904.8406,904.8406,903.3425,903.9973,1325.0
2024-07-09 11:10:00,910.73,912.46,910.73,911.86,935.0,903.541,905.2573,903.541,904.662,935.0
2024-07-09 11:20:00,911.85,911.88,910.44,910.44,978.0,904.6521,904.6819,903.2532,903.2532,978.0
2024-07-09 11:30:00,909.86,909.86,909.06,909.06,1050.0,902.6778,902.6778,901.8841,901.8841,1050.0
2024-07-09 11:40:00,909.2,911.47,908.22,911.47,4251.0,902.023,904.2751,901.0508,904.2751,4251.0
2024-07-09 11:50:00,910.33,910.43,909.79,910.43,979.0,903.1441,903.2433,902.6084,903.2433,979.0
2024-07-09 12:00:00,910.59,910.91,910.45,910.69,1320.0,903.4021,903.7195,903.2632,903.5013,1320.0
2024-07-09 12:10:00,910.62,912.05,910.62,911.4,1556.0,903.4318,904.8505,903.4318,904.2057,1556.0
2024-07-09 12:20:00,910.15,910.15,910.15,910.15,100.0,902.9655,902.9655,902.9655,902.9655,100.0
2024-07-09 12:30:00,909.35,909.35,908.12,908.12,400.0,902.1718,902.1718,900.9516,900.9516,400.0
2024-07-09 12:40:00,908.18,911.09,908.18,911.09,1400.0,901.0111,903.8981,901.0111,903.8981,1400.0
2024-07-09 12:50:00,910.19,910.19,910.18,910.19,100.0,903.0052,903.0052,902.9953,903.0052,100.0
2024-07-09 13:00:00,909.99,911.01,909.99,910.15,3062.0,902.8068,903.8187,902.8068,902.9655,3062.0
2024-07-09 13:10:00,909.73,910.18,909.21,909.45,2033.0,902.5488,902.9953,902.033,902.2711,2033.0
2024-07-09 13:20:00,909.84,909.84,908.99,909.43,2300.0,902.658,902.658,901.8147,902.2512,2300.0
2024-07-09 13:30:00,910.25,910.68,909.44,909.44,1625.0,903.0647,903.4913,902.2611,902.2611,1625.0
2024-07-09 13:40:00,909.48,909.48,909.15,909.41,800.0,902.3008,902.3008,901.9734,902.2314,800.0
2024-07-09 13:50:00,909.4,910.14,909.36,909.36,1130.0,902.2215,902.9556,902.1818,902.1818,1130.0
2024-07-09 14:00:00,909.5,910.51,908.85,910.5,11151.0,902.3207,903.3227,901.6758,903.3128,11151.0
2024-07-09 14:10:00,911.55,912.45,911.55,912.45,600.0,904.3545,905.2474,904.3545,905.2474,600.0
2024-07-09 14:20:00,912.13,912.13,911.5,911.84,2389.0,904.9299,904.9299,904.3049,904.6422,2389.0
2024-07-09 14:30:00,911.46,913.0,911.46,912.55,1211.0,904.2652,905.793,904.2652,905.3466,1211.0
2024-07-09 14:40:00,912.56,913.12,911.76,911.87,1401.0,905.3565,905.9121,904.5628,904.672,1401.0
2024-07-09 14:50:00,911.91,911.91,910.71,910.71,1115.0,904.7116,904.7116,903.5211,903.5211,1115.0
2024-07-09 15:00:00,911.65,912.31,911.65,912.31,405.0,904.4537,905.1085,904.4537,905.1085,405.0
2024-07-09 15:10:00,911.68,911.68,911.1,911.44,834.0,904.4835,904.4835,903.908,904.2453,834.0
2024-07-09 15:20:00,911.52,912.93,911.38,912.93,3652.0,904.3247,905.7236,904.1858,905.7236,3652.0
2024-07-09 15:30:00,912.83,912.99,911.77,911.77,1486.0,905.6244,905.7831,904.5727,904.5727,1486.0
2024-07-09 15:40:00,911.47,911.47,909.07,909.22,1700.0,904.2751,904.2751,901.8941,902.0429,1700.0
2024-07-09 15:50:00,909.2,910.48,907.27,908.02,12221.0,902.023,903.2929,900.1083,900.8523,12221.0
2024-07-10 09:30:00,905.02,905.93,902.19,904.73,9449.0,897.876,898.7788,895.0684,897.5883,9449.0
2024-07-10 09:40:00,901.5,903.62,899.78,902.71,5303.0,894.3838,896.4871,892.6774,895.5843,5303.0
2024-07-10 09:50:00,902.07,902.07,897.4,897.4,3593.0,894.9493,894.9493,890.3162,890.3162,3593.0
2024-07-10 10:00:00,897.44,901.0,894.53,896.62,3006.0,890.3559,893.8878,887.4688,889.5423,3006.0
2024-07-10 10:10:00,895.35,896.61,891.53,891.53,1954.0,888.2824,889.5324,884.4925,884.4925,1954.0
2024-07-10 10:20:00,891.61,893.11,891.53,891.98,4918.0,884.5719,886.06,884.4925,884.939,4918.0
2024-07-10 10:30:00,891.54,891.54,888.74,889.07,5579.0,884.5024,884.5024,881.7245,882.0519,5579.0
2024-07-10 10:40:00,889.6,889.83,888.86,888.86,2092.0,882.5777,882.8059,881.8436,881.8436,2092.0
2024-07-10 10:50:00,890.01,892.99,889.87,890.53,10468.0,882.9845,885.941,882.8456,883.5004,10468.0
2024-07-10 11:00:00,891.39,894.66,890.46,894.1,4526.0,884.3536,887.5978,883.431,887.0422,4526.0
2024-07-10 11:10:00,893.54,894.09,891.81,892.81,2457.0,886.4866,887.0323,884.7703,885.7624,2457.0
2024-07-10 11:20:00,893.1,893.58,892.05,892.68,1811.0,886.0501,886.5263,885.0084,885.6334,1811.0
2024-07-10 11:30:00,892.75,893.63,892.71,893.22,2449.0,885.7029,886.5759,885.6632,886.1692,2449.0
2024-07-10 11:40:00,893.22,893.63,892.71,892.71,1832.0,886.1692,886.5759,885.6632,885.6632,1832.0
2024-07-10 11:50:00,892.35,893.7,891.35,893.69,2479.0,885.306,886.6454,884.3139,886.6355,2479.0
2024-07-10 12:00:00,893.86,894.61,893.84,893.85,2278.0,886.8041,887.5482,886.7843,886.7942,2278.0
2024-07-10 12:10:00,894.03,897.98,894.02,896.41,2250.0,886.9728,890.8916,886.9629,889.334,2250.0
2024-07-10 12:20:00,898.15,899.87,898.15,899.87,1687.0,891.0603,892.7667,891.0603,892.7667,1687.0
2024-07-10 12:30:00,899.43,904.31,899.42,904.31,2016.0,892.3302,897.1716,892.3202,897.1716,2016.0
2024-07-10 12:40:00,904.45,905.65,904.3,904.6,2154.0,897.3105,898.5011,897.1617,897.4593,2154.0
2024-07-10 12:50:00,904.29,904.64,903.4,904.47,1300.0,897.1518,897.499,896.2688,897.3304,1300.0
2024-07-10 13:00:00,905.28,908.05,905.27,907.51,682.0,898.134,900.8821,898.1241,900.3464,682.0
2024-07-10 13:10:00,907.51,907.51,907.51,907.51,0.0,900.3464,900.3464,900.3464,900.3464,0.0
2024-07-10 13:20:00,907.81,907.81,904.28,904.28,2724.0,900.644,900.644,897.1419,897.1419,2724.0
2024-07-10 13:30:00,901.85,902.28,901.32,901.32,1200.0,894.731,895.1577,894.2052,894.2052,1200.0
2024-07-10 13:40:00,900.46,900.46,897.77,898.24,1775.0,893.352,893.352,890.6833,891.1495,1775.0
2024-07-10 13:50:00,899.2,899.2,897.29,898.44,5414.0,892.102,892.102,890.207,891.348,5414.0
2024-07-10 14:00:00,899.24,900.1,898.86,899.77,1417.0,892.1417,892.9949,891.7647,892.6675,1417.0
2024-07-10 14:10:00,900.0,900.0,898.4,899.06,2375.0,892.8957,892.8957,891.3083,891.9631,2375.0
2024-07-10 14:20:00,899.0,899.72,898.87,899.6,1025.0,891.9035,892.6179,891.7746,892.4988,1025.0
2024-07-10 14:30:00,900.16,900.82,899.75,899.87,1776.0,893.0544,893.7092,892.6476,892.7667,1776.0
2024-07-10 14:40:00,899.96,901.03,899.09,900.31,1425.0,892.856,893.9175,891.9928,893.2032,1425.0
2024-07-10 14:50:00,900.09,900.38,900.09,900.32,622.0,892.9849,893.2727,892.9849,893.2131,622.0
2024-07-10 15:00:00,900.0,901.06,899.61,901.06,1499.0,892.8957,893.9473,892.5087,893.9473,1499.0
2024-07-10 15:10:00,900.72,901.31,900.3,900.51,3932.0,893.61,894.1953,893.1933,893.4016,3932.0
2024-07-10 15:20:00,900.71,900.71,899.68,900.51,420.0,893.6,893.6,892.5782,893.4016,420.0
2024-07-10 15:30:00,900.52,901.98,900.52,901.98,2612.0,893.4115,894.86,893.4115,894.86,2612.0
2024-07-10 15:40:00,902.2,903.95,902.13,903.95,5377.0,895.0783,896.8145,895.0088,896.8145,5377.0
2024-07-10 15:50:00,903.76,904.97,902.51,903.66,19920.0,896.626,897.8264,895.3858,896.5268,19920.0
2024-07-11 09:30:00,910.19,910.68,903.36,910.68,5827.0,903.0052,903.4913,896.2291,903.4913,5827.0
2024-07-11 09:40:00,911.0,911.0,911.0,911.0,100.0,903.8088,903.8088,903.8088,903.8088,100.0
2024-07-11 09:50:00,910.52,911.01,908.63,908.63,900.0,903.3326,903.8187,901.4575,901.4575,900.0
2024-07-11 10:00:00,909.75,913.41,908.27,912.52,5353.0,902.5687,906.1998,901.1004,905.3168,5353.0
2024-07-11 10:10:00,914.05,915.78,913.05,913.17,4022.0,906.8347,908.5511,905.8426,905.9617,4022.0
2024-07-11 10:20:00,912.05,915.51,911.7,913.55,2232.0,904.8505,908.2832,904.5033,906.3387,2232.0
2024-07-11 10:30:00,913.71,917.25,913.71,915.73,2459.0,906.4974,910.0095,906.4974,908.5015,2459.0
2024-07-11 10:40:00,915.84,916.79,914.22,916.79,2404.0,908.6106,909.5531,907.0034,909.5531,2404.0
2024-07-11 10:50:00,916.74,917.15,915.66,916.23,1762.0,909.5035,909.9103,908.432,908.9975,1762.0
2024-07-11 11:00:00,915.95,919.41,915.82,919.0,801.0,908.7197,912.1524,908.5908,911.7457,801.0
2024-07-11 11:10:00,917.45,917.84,916.87,916.87,1098.0,910.2079,910.5948,909.6325,909.6325,1098.0
2024-07-11 11:20:00,917.3,917.31,915.91,916.81,1725.0,910.0591,910.069,908.6801,909.573,1725.0
2024-07-11 11:30:00,917.04,917.23,915.27,915.96,3713.0,909.8011,909.9896,908.0451,908.7297,3713.0
2024-07-11 11:40:00,915.95,917.97,914.31,914.31,2125.0,908.7197,910.7238,907.0927,907.0927,2125.0
2024-07-11 11:50:00,914.71,915.02,913.94,914.96,880.0,907.4895,907.7971,906.7256,907.7376,880.0
2024-07-11 12:00:00,914.41,914.41,911.08,911.45,2389.0,907.1919,907.1919,903.8882,904.2553,2389.0
2024-07-11 12:10:00,911.95,912.48,910.42,911.96,1598.0,904.7513,905.2771,903.2334,904.7612,1598.0
2024-07-11 12:20:00,912.75,913.46,911.99,911.99,1305.0,905.545,906.2494,904.791,904.791,1305.0
2024-07-11 12:30:00,911.13,911.54,910.5,910.81,814.0,903.9378,904.3446,903.3128,903.6203,814.0
2024-07-11 12:40:00,910.9,910.9,909.98,909.98,500.0,903.7096,903.7096,902.7969,902.7969,500.0
2024-07-11 12:50:00,908.49,908.73,906.97,908.3,1822.0,901.3186,901.5567,899.8106,901.1301,1822.0
2024-07-11 13:00:00,908.14,908.94,907.71,908.62,1925.0,900.9714,901.7651,900.5448,901.4476,1925.0
2024-07-11 13:10:00,907.97,908.96,907.97,908.96,1111.0,900.8027,901.7849,900.8027,901.7849,1111.0
2024-07-11 13:20:00,910.54,910.54,909.31,909.31,709.0,903.3525,903.3525,902.1322,902.1322,709.0
2024-07-11 13:30:00,909.13,909.28,908.14,908.14,600.0,901.9536,902.1024,900.9714,900.9714,600.0
2024-07-11 13:40:00,909.77,909.78,907.07,909.78,3627.0,902.5885,902.5985,899.9098,902.5985,3627.0
2024-07-11 13:50:00,909.47,909.96,909.18,909.79,2700.0,902.2909,902.777,902.0032,902.6084,2700.0
2024-07-11 14:00:00,910.53,910.59,910.53,910.59,200.0,903.3425,903.4021,903.3425,903.4021,200.0
2024-07-11 14:10:00,910.37,911.12,909.09,909.09,871.0,903.1838,903.9279,901.9139,901.9139,871.0
2024-07-11 14:20:00,909.33,909.33,907.23,907.97,854.0,902.152,902.152,900.0686,900.8027,854.0
2024-07-11 14:30:00,908.58,909.84,907.27,909.84,3181.0,901.4079,902.658,900.1083,902.658,3181.0
2024-07-11 14:40:00,909.85,910.32,908.44,908.44,1476.0,902.6679,903.1342,901.269,901.269,1476.0
2024-07-11 14:50:00,909.17,909.81,907.44,907.65,1025.0,901.9933,902.6282,900.2769,900.4853,1025.0
2024-07-11 15:00:00,906.11,906.12,905.5,905.55,1400.0,898.9574,898.9673,898.3522,898.4018,1400.0
2024-07-11 15:10:00,905.74,906.32,905.29,905.32,1300.0,898.5903,899.1658,898.1439,898.1737,1300.0
2024-07-11 15:20:00,905.62,906.98,905.56,905.56,3162.0,898.4713,899.8206,898.4118,898.4118,3162.0
2024-07-11 15:30:00,905.5,905.98,904.13,904.13,3652.0,898.3522,898.8284,896.9931,896.9931,3652.0
2024-07-11 15:40:00,904.11,904.34,903.58,904.16,1889.0,896.9732,897.2014,896.4474,897.0228,1889.0
2024-07-11 15:50:00,904.34,904.61,902.98,903.55,11783.0,897.2014,897.4693,895.8521,896.4176,11783.0
2024-07-12 09:30:00,922.01,925.8,911.8,925.44,9972.0,914.7319,918.492,904.6025,918.1348,9972.0
2024-07-12 09:40:00,926.15,929.31,923.79,926.37,6120.0,918.8392,921.9743,916.4979,919.0575,6120.0
2024-07-12 09:50:00,924.5,929.0,924.5,927.15,3122.0,917.2023,921.6667,917.2023,919.8313,3122.0
2024-07-12 10:00:00,926.81,928.4,925.07,925.36,7842.0,919.494,921.0715,917.7678,918.0555,7842.0
2024-07-12 10:10:00,925.37,932.17,925.36,930.91,3975.0,918.0654,924.8117,918.0555,923.5617,3975.0
2024-07-12 10:20:00,930.6,931.81,928.94,930.34,5365.0,923.2541,924.4546,921.6072,922.9962,5365.0
2024-07-12 10:30:00,931.65,933.08,930.65,931.98,2714.0,924.2958,925.7145,923.3037,924.6232,2714.0
2024-07-12 10:40:00,931.58,932.98,930.79,932.02,3111.0,924.2264,925.6153,923.4426,924.6629,3111.0
2024-07-12 10:50:00,932.58,933.92,931.75,932.47,2990.0,925.2185,926.5479,924.395,925.1093,2990.0
2024-07-12 11:00:00,932.48,933.03,932.48,932.79,700.0,925.1193,925.6649,925.1193,925.4268,700.0
2024-07-12 11:10:00,932.8,933.49,931.57,932.29,2205.0,925.4367,926.1213,924.2164,924.9308,2205.0
2024-07-12 11:20:00,932.06,932.88,930.9,931.53,1939.0,924.7026,925.5161,923.5517,924.1768,1939.0
2024-07-12 11:30:00,931.49,931.99,930.88,930.88,2927.0,924.1371,924.6331,923.5319,923.5319,2927.0
2024-07-12 11:40:00,931.32,932.08,927.67,929.67,4742.0,923.9684,924.7224,920.3472,922.3314,4742.0
2024-07-12 11:50:00,929.42,929.42,925.01,926.65,3647.0,922.0834,922.0834,917.7082,919.3353,3647.0
2024-07-12 12:00:00,925.86,926.12,924.2,924.57,3736.0,918.5515,918.8095,916.9046,917.2717,3736.0
2024-07-12 12:10:00,924.0,925.01,923.12,923.58,1937.0,916.7062,917.7082,915.8331,916.2895,1937.0
2024-07-12 12:20:00,923.72,924.26,922.23,922.54,1906.0,916.4284,916.9642,914.9502,915.2577,1906.0
2024-07-12 12:30:00,922.41,922.41,920.35,920.42,2490.0,915.1288,915.1288,913.085,913.1545,2490.0
2024-07-12 12:40:00,920.11,920.63,919.02,919.33,1036.0,912.8469,913.3628,911.7655,912.0731,1036.0
2024-07-12 12:50:00,919.3,921.05,918.66,919.98,1391.0,912.0433,913.7795,911.4084,912.7179,1391.0
2024-07-12 13:00:00,921.29,921.47,919.24,919.24,2667.0,914.0176,914.1962,911.9838,911.9838,2667.0
2024-07-12 13:10:00,919.63,920.92,919.6,919.98,1714.0,912.3707,913.6505,912.3409,912.7179,1714.0
2024-07-12 13:20:00,919.49,922.03,919.49,922.03,993.0,912.2318,914.7518,912.2318,914.7518,993.0
2024-07-12 13:30:00,921.19,922.39,920.76,921.6,2587.0,913.9184,915.1089,913.4918,914.3251,2587.0
2024-07-12 13:40:00,922.04,924.46,921.92,924.46,2208.0,914.7617,917.1626,914.6426,917.1626,2208.0
2024-07-12 13:50:00,924.62,925.22,923.45,923.6,3176.0,917.3213,917.9166,916.1605,916.3094,3176.0
2024-07-12 14:00:00,923.18,924.24,922.71,924.22,2080.0,915.8927,916.9443,915.4264,916.9245,2080.0
2024-07-12 14:10:00,924.95,927.88,924.25,927.88,2833.0,917.6487,920.5556,916.9542,920.5556,2833.0
2024-07-12 14:20:00,927.7,927.7,927.08,927.24,1356.0,920.377,920.377,919.7619,919.9206,1356.0
2024-07-12 14:30:00,926.94,926.94,925.59,926.34,1063.0,919.623,919.623,918.2837,919.0277,1063.0
2024-07-12 14:40:00,926.84,927.0,925.76,926.2,2145.0,919.5238,919.6825,918.4523,918.8888,2145.0
2024-07-12 14:50:00,926.15,926.15,924.87,925.59,1961.0,918.8392,918.8392,917.5693,918.2837,1961.0
2024-07-12 15:00:00,925.01,925.62,925.01,925.22,2099.0,917.7082,918.3134,917.7082,917.9166,2099.0
2024-07-12 15:10:00,925.57,925.6,924.8,924.81,1214.0,918.2638,918.2936,917.4999,917.5098,1214.0
2024-07-12 15:20:00,925.19,925.74,924.64,925.57,2000.0,917.8868,918.4325,917.3412,918.2638,2000.0
2024-07-12 15:30:00,925.4,926.22,924.12,925.25,5214.0,918.0952,918.9087,916.8253,917.9463,5214.0
2024-07-12 15:40:00,925.0,925.34,923.41,923.41,3814.0,917.6983,918.0356,916.1209,916.1209,3814.0
2024-07-12 15:50:00,923.25,923.35,918.28,919.63,14605.0,915.9621,916.0613,911.0314,912.3707,14605.0
2024-07-15 09:30:00,921.63,921.63,918.95,919.42,2695.0,914.3549,914.3549,911.6961,912.1624,2695.0
2024-07-15 09:40:00,922.02,925.07,920.05,925.07,2380.0,914.7418,917.7678,912.7874,917.7678,2380.0
2024-07-15 09:50:00,928.09,931.09,927.98,931.08,446.0,920.7639,923.7402,920.6548,923.7303,446.0
2024-07-15 10:00:00,931.41,933.47,930.82,930.82,2105.0,924.0577,926.1014,923.4724,923.4724,2105.0
2024-07-15 10:10:00,932.8,933.32,930.6,931.07,1025.0,925.4367,925.9526,923.2541,923.7204,1025.0
2024-07-15 10:20:00,931.28,931.44,929.99,929.99,1468.0,923.9287,924.0875,922.6489,922.6489,1468.0
2024-07-15 10:30:00,930.19,933.34,930.18,932.13,2204.0,922.8473,925.9725,922.8374,924.772,2204.0
2024-07-15 10:40:00,932.94,937.58,932.93,936.17,2979.0,925.5756,930.179,925.5657,928.7801,2979.0
2024-07-15 10:50:00,935.76,935.89,934.62,934.97,2946.0,928.3734,928.5023,927.2424,927.5896,2946.0
2024-07-15 11:00:00,935.02,935.07,934.25,934.25,402.0,927.6392,927.6888,926.8753,926.8753,402.0
2024-07-15 11:10:00,934.35,938.25,934.35,937.72,2633.0,926.9745,930.8437,926.9745,930.3179,2633.0
2024-07-15 11:20:00,938.25,938.96,937.18,938.24,1021.0,930.8437,931.5481,929.7822,930.8338,1021.0
2024-07-15 11:30:00,938.14,938.25,937.23,937.23,600.0,930.7346,930.8437,929.8318,929.8318,600.0
2024-07-15 11:40:00,937.23,939.47,937.22,939.46,2053.0,929.8318,932.0541,929.8218,932.0442,2053.0
2024-07-15 11:50:00,939.61,941.74,939.61,941.72,1000.0,932.193,934.3062,932.193,934.2863,1000.0
2024-07-15 12:00:00,941.68,943.67,941.14,943.66,2929.0,934.2466,936.2209,933.7109,936.211,2929.0
2024-07-15 12:10:00,943.26,943.94,942.44,943.37,5732.0,935.8142,936.4888,935.0006,935.9233,5732.0
2024-07-15 12:20:00,944.1,945.51,941.84,943.84,4424.0,936.6475,938.0464,934.4054,936.3896,4424.0
2024-07-15 12:30:00,944.02,944.02,943.19,943.48,1155.0,936.5682,936.5682,935.7447,936.0324,1155.0
2024-07-15 12:40:00,942.96,943.33,941.86,942.37,1856.0,935.5165,935.8836,934.4252,934.9312,1856.0
2024-07-15 12:50:00,942.05,942.24,941.25,941.37,600.0,934.6137,934.8022,933.82,933.9391,600.0
2024-07-15 13:00:00,940.51,942.01,939.94,941.59,1916.0,933.0859,934.574,932.5204,934.1574,1916.0
2024-07-15 13:10:00,941.16,943.0,940.98,943.0,1537.0,933.7307,935.5562,933.5522,935.5562,1537.0
2024-07-15 13:20:00,944.0,944.19,943.54,944.11,1086.0,936.5483,936.7368,936.092,936.6575,1086.0
2024-07-15 13:30:00,944.09,944.57,942.82,942.82,5216.0,936.6376,937.1138,935.3776,935.3776,5216.0
2024-07-15 13:40:00,943.13,943.17,940.62,940.62,2057.0,935.6852,935.7249,933.195,933.195,2057.0
2024-07-15 13:50:00,943.0,944.66,943.0,944.66,600.0,935.5562,937.2031,935.5562,937.2031,600.0
2024-07-15 14:00:00,943.75,944.66,943.21,944.32,2752.0,936.3003,937.2031,935.7646,936.8658,2752.0
2024-07-15 14:10:00,944.42,946.77,943.72,946.47,5131.0,936.965,939.2965,936.2705,938.9988,5131.0
2024-07-15 14:20:00,946.33,949.88,946.21,949.88,4366.0,938.8599,942.3819,938.7409,942.3819,4366.0
2024-07-15 14:30:00,949.19,949.99,947.91,948.99,2147.0,941.6974,942.491,940.4275,941.4989,2147.0
2024-07-15 14:40:00,948.74,949.38,946.87,948.58,1921.0,941.2509,941.8859,939.3957,941.0922,1921.0
2024-07-15 14:50:00,949.3,949.99,948.62,949.08,1200.0,941.8065,942.491,941.1319,941.5882,1200.0
2024-07-15 15:00:00,948.37,949.96,948.11,949.96,1620.0,940.8838,942.4613,940.6259,942.4613,1620.0
2024-07-15 15:10:00,950.03,950.93,949.67,949.69,1804.0,942.5307,943.4236,942.1736,942.1934,1804.0
2024-07-15 15:20:00,949.71,950.77,949.56,949.57,2003.0,942.2133,943.2649,942.0644,942.0744,2003.0
2024-07-15 15:30:00,949.11,949.14,947.03,947.2,5661.0,941.618,941.6478,939.5544,939.7231,5661.0
2024-07-15 15:40:00,947.57,948.43,944.8,945.27,10010.0,940.0901,940.9434,937.342,937.8083,10010.0
2024-07-15 15:50:00,944.43,945.28,942.57,943.93,21342.0,936.9749,937.8182,935.1296,936.4789,21342.0
2024-07-16 09:30:00,950.43,961.37,949.04,959.91,5282.0,942.9276,953.7812,941.5485,952.3327,5282.0
2024-07-16 09:40:00,959.55,965.53,959.55,965.53,2282.0,951.9756,957.9084,951.9756,957.9084,2282.0
2024-07-16 09:50:00,966.09,973.27,966.0,973.27,18684.0,958.464,965.5873,958.3747,965.5873,18684.0
2024-07-16 10:00:00,970.9,973.99,968.57,969.9,7572.0,963.236,966.3016,960.9244,962.2439,7572.0
2024-07-16 10:10:00,970.74,972.8,969.43,970.84,7715.0,963.0773,965.121,961.7776,963.1765,7715.0
2024-07-16 10:20:00,973.28,974.52,972.11,972.51,3800.0,965.5972,966.8274,964.4364,964.8333,3800.0
2024-07-16 10:30:00,972.83,973.83,971.68,972.08,1211.0,965.1508,966.1429,964.0098,964.4067,1211.0
2024-07-16 10:40:00,973.06,974.8,973.06,974.8,800.0,965.3789,967.1052,965.3789,967.1052,800.0
2024-07-16 10:50:00,971.74,974.19,971.74,972.7,605.0,964.0694,966.5,964.0694,965.0218,605.0
2024-07-16 11:00:00,972.24,974.73,972.24,974.44,1422.0,964.5654,967.0358,964.5654,966.748,1422.0
2024-07-16 11:10:00,974.44,977.5,974.44,977.37,3172.0,966.748,969.7839,966.748,969.6549,3172.0
2024-07-16 11:20:00,976.22,978.51,976.22,977.23,3425.0,968.514,970.7859,968.514,969.516,3425.0
2024-07-16 11:30:00,974.89,974.89,974.06,974.07,599.0,967.1945,967.1945,966.371,966.381,599.0
2024-07-16 11:40:00,972.74,973.94,971.6,971.71,2300.0,965.0615,966.252,963.9305,964.0396,2300.0
2024-07-16 11:50:00,971.4,975.85,971.4,974.98,4281.0,963.732,968.1469,963.732,967.2838,4281.0
2024-07-16 12:00:00,975.74,976.21,974.13,976.21,2931.0,968.0378,968.5041,966.4405,968.5041,2931.0
2024-07-16 12:10:00,975.85,976.38,974.94,974.95,1400.0,968.1469,968.6727,967.2441,967.254,1400.0
2024-07-16 12:20:00,975.78,977.5,975.63,977.5,3165.0,968.0775,969.7839,967.9287,969.7839,3165.0
2024-07-16 12:30:00,977.5,979.61,977.49,978.81,3173.0,969.7839,971.8772,969.774,971.0835,3173.0
2024-07-16 12:40:00,978.84,981.0,978.67,980.19,3200.0,971.1133,973.2563,970.9447,972.4527,3200.0
2024-07-16 12:50:00,979.85,979.85,979.71,979.71,500.0,972.1153,972.1153,971.9764,971.9764,500.0
2024-07-16 13:00:00,979.74,980.04,978.93,979.32,1373.0,972.0062,972.3038,971.2026,971.5895,1373.0
2024-07-16 13:10:00,978.63,981.54,978.63,981.03,5433.0,970.905,973.792,970.905,973.286,5433.0
2024-07-16 13:20:00,980.9,981.23,980.85,981.23,950.0,973.1571,973.4844,973.1074,973.4844,950.0
2024-07-16 13:30:00,982.56,983.27,980.83,980.83,3400.0,974.8039,975.5083,973.0876,973.0876,3400.0
2024-07-16 13:40:00,981.15,982.84,981.14,982.06,900.0,973.4051,975.0817,973.3952,974.3079,900.0
2024-07-16 13:50:00,983.01,984.84,983.01,984.84,3400.0,975.2504,977.0659,975.2504,977.0659,3400.0
2024-07-16 14:00:00,985.01,985.92,984.47,985.18,2860.0,977.2346,978.1374,976.6989,977.4033,2860.0
2024-07-16 14:10:00,984.29,986.08,984.0,984.05,13026.0,976.5203,978.2962,976.2326,976.2822,13026.0
2024-07-16 14:20:00,984.32,985.28,983.62,985.28,600.0,976.5501,977.5025,975.8556,977.5025,600.0
2024-07-16 14:30:00,983.86,985.35,983.86,985.21,500.0,976.0937,977.5719,976.0937,977.433,500.0
2024-07-16 14:40:00,985.0,985.0,984.61,984.67,600.0,977.2247,977.2247,976.8378,976.8973,600.0
2024-07-16 14:50:00,984.63,984.67,982.53,983.84,2443.0,976.8576,976.8973,974.7742,976.0738,2443.0
2024-07-16 15:00:00,983.74,986.03,983.74,985.1,1932.0,975.9746,978.2466,975.9746,977.3239,1932.0
2024-07-16 15:10:00,985.0,985.88,984.42,985.88,2497.0,977.2247,978.0977,976.6493,978.0977,2497.0
2024-07-16 15:20:00,985.33,985.7,984.66,985.22,1172.0,977.5521,977.9192,976.8874,977.4429,1172.0
2024-07-16 15:30:00,984.76,985.05,983.73,983.84,2527.0,976.9866,977.2743,975.9647,976.0738,2527.0
2024-07-16 15:40:00,984.16,985.26,983.93,985.26,3414.0,976.3913,977.4826,976.1631,977.4826,3414.0
2024-07-16 15:50:00,985.65,988.74,985.54,987.98,17873.0,977.8696,980.9352,977.7604,980.1812,17873.0
2024-07-17 09:30:00,983.06,985.6,975.56,984.38,3381.0,975.3,977.82,967.8592,976.6096,3381.0
2024-07-17 09:40:00,986.26,986.99,982.28,984.88,4100.0,978.4747,979.199,974.5262,977.1056,4100.0
2024-07-17 09:50:00,984.0,987.2,984.0,986.83,4200.0,976.2326,979.4073,976.2326,979.0402,4200.0
2024-07-17 10:00:00,986.39,986.77,983.34,984.7,11394.0,978.6037,978.9807,975.5778,976.9271,11394.0
2024-07-17 10:10:00,984.83,990.46,983.71,990.41,3586.0,977.056,982.6416,975.9449,982.592,3586.0
2024-07-17 10:20:00,989.67,989.67,986.25,987.24,6695.0,981.8578,981.8578,978.4648,979.447,6695.0
2024-07-17 10:30:00,986.9,987.38,982.85,982.85,6758.0,979.1097,979.5859,975.0917,975.0917,6758.0
2024-07-17 10:40:00,983.82,983.82,981.72,982.95,1255.0,976.054,976.054,973.9706,975.1909,1255.0
2024-07-17 10:50:00,983.5,987.14,982.0,986.01,14959.0,975.7365,979.3478,974.2484,978.2267,14959.0
2024-07-17 11:00:00,986.18,986.18,983.43,983.72,3803.0,978.3954,978.3954,975.6671,975.9548,3803.0
2024-07-17 11:10:00,985.07,987.8,984.55,987.09,3427.0,977.2941,980.0026,976.7782,979.2982,3427.0
2024-07-17 11:20:00,987.09,987.09,985.07,985.07,1747.0,979.2982,979.2982,977.2941,977.2941,1747.0
2024-07-17 11:30:00,985.34,986.69,985.34,985.87,1000.0,977.562,978.9013,977.562,978.0878,1000.0
2024-07-17 11:40:00,986.23,987.97,986.22,986.57,5901.0,978.445,980.1712,978.4351,978.7823,5901.0
2024-07-17 11:50:00,986.73,988.39,985.81,987.75,5344.0,978.941,980.5879,978.0283,979.953,5344.0
2024-07-17 12:00:00,988.02,989.3,986.84,989.26,1425.0,980.2208,981.4907,979.0502,981.4511,1425.0
2024-07-17 12:10:00,988.38,989.56,987.91,987.91,4838.0,980.578,981.7487,980.1117,980.1117,4838.0
2024-07-17 12:20:00,988.92,989.11,985.38,985.38,3802.0,981.1137,981.3022,977.6017,977.6017,3802.0
2024-07-17 12:30:00,984.93,985.33,983.98,984.59,2400.0,977.1552,977.5521,976.2127,976.8179,2400.0
2024-07-17 12:40:00,984.93,987.14,984.93,987.14,1505.0,977.1552,979.3478,977.1552,979.3478,1505.0
2024-07-17 12:50:00,987.0,989.07,986.91,988.27,6263.0,979.2089,981.2626,979.1196,980.4689,6263.0
2024-07-17 13:00:00,987.9,987.9,986.31,986.31,300.0,980.1018,980.1018,978.5243,978.5243,300.0
2024-07-17 13:10:00,986.22,986.31,985.25,985.9,1100.0,978.4351,978.5243,977.4727,978.1176,1100.0
2024-07-17 13:20:00,985.78,985.78,984.87,985.44,2008.0,977.9985,977.9985,977.0957,977.6612,2008.0
2024-07-17 13:30:00,985.44,985.44,982.93,982.94,300.0,977.6612,977.6612,975.171,975.1809,300.0
2024-07-17 13:40:00,983.56,983.56,981.9,981.9,665.0,975.7961,975.7961,974.1492,974.1492,665.0
2024-07-17 13:50:00,982.54,983.1,981.82,982.5,5000.0,974.7841,975.3397,974.0698,974.7444,5000.0
2024-07-17 14:00:00,982.33,982.33,980.71,980.72,1483.0,974.5758,974.5758,972.9686,972.9785,1483.0
2024-07-17 14:10:00,980.13,980.71,978.84,978.93,1941.0,972.3931,972.9686,971.1133,971.2026,1941.0
2024-07-17 14:20:00,979.96,981.05,979.19,980.68,1345.0,972.2245,973.3059,971.4605,972.9388,1345.0
2024-07-17 14:30:00,981.8,981.81,980.24,980.69,1165.0,974.0499,974.0599,972.5023,972.9487,1165.0
2024-07-17 14:40:00,980.8,982.0,980.78,981.5,2059.0,973.0578,974.2484,973.038,973.7523,2059.0
2024-07-17 14:50:00,980.87,981.51,979.12,979.43,1431.0,973.1273,973.7622,971.3911,971.6987,1431.0
2024-07-17 15:00:00,979.19,979.19,975.13,976.79,3000.0,971.4605,971.4605,967.4326,969.0795,3000.0
2024-07-17 15:10:00,977.57,980.05,977.57,979.74,4981.0,969.8533,972.3138,969.8533,972.0062,4981.0
2024-07-17 15:20:00,979.34,979.82,978.65,979.82,2206.0,971.6094,972.0856,970.9248,972.0856,2206.0
2024-07-17 15:30:00,978.92,979.31,977.31,977.32,2622.0,971.1927,971.5796,969.5954,969.6053,2622.0
2024-07-17 15:40:00,977.33,977.43,975.69,975.99,3254.0,969.6152,969.7144,967.9882,968.2858,3254.0
2024-07-17 15:50:00,975.99,976.25,973.58,974.42,11176.0,968.2858,968.5438,965.8948,966.7282,11176.0
2024-07-18 09:30:00,968.67,974.45,968.67,974.45,3386.0,961.0236,966.758,961.0236,966.758,3386.0
2024-07-18 09:40:00,973.71,976.88,971.39,974.02,1610.0,966.0238,969.1688,963.7221,966.3314,1610.0
2024-07-18 09:50:00,974.15,979.66,973.0,979.66,4080.0,966.4603,971.9268,965.3194,971.9268,4080.0
2024-07-18 10:00:00,980.83,982.95,978.46,979.42,3854.0,973.0876,975.1909,970.7363,971.6887,3854.0
2024-07-18 10:10:00,977.85,980.35,977.85,980.07,2166.0,970.1311,972.6114,970.1311,972.3336,2166.0
2024-07-18 10:20:00,980.69,980.87,979.0,980.82,1699.0,972.9487,973.1273,971.272,973.0777,1699.0
2024-07-18 10:30:00,979.97,980.69,972.59,973.0,5027.0,972.2344,972.9487,964.9126,965.3194,5027.0
2024-07-18 10:40:00,971.48,975.2,971.48,973.58,4373.0,963.8114,967.502,963.8114,965.8948,4373.0
2024-07-18 10:50:00,973.07,974.73,972.17,972.17,3147.0,965.3889,967.0358,964.496,964.496,3147.0
2024-07-18 11:00:00,973.35,973.5,972.45,972.45,947.0,965.6666,965.8155,964.7738,964.7738,947.0
2024-07-18 11:10:00,973.09,973.09,969.56,969.56,1131.0,965.4087,965.4087,961.9066,961.9066,1131.0
2024-07-18 11:20:00,970.26,970.27,966.64,966.78,3251.0,962.601,962.611,959.0096,959.1485,3251.0
2024-07-18 11:30:00,968.25,970.76,968.25,970.76,1976.0,960.6069,963.0971,960.6069,963.0971,1976.0
2024-07-18 11:40:00,968.15,968.15,965.25,965.26,900.0,960.5077,960.5077,957.6306,957.6405,900.0
2024-07-18 11:50:00,965.28,967.47,965.28,966.78,2239.0,957.6604,959.8331,957.6604,959.1485,2239.0
2024-07-18 12:00:00,966.76,967.63,966.3,966.87,1844.0,959.1287,959.9918,958.6723,959.2378,1844.0
2024-07-18 12:10:00,966.51,967.11,965.54,965.75,831.0,958.8806,959.4759,957.9183,958.1266,831.0
2024-07-18 12:20:00,965.88,965.88,965.6,965.66,762.0,958.2556,958.2556,957.9778,958.0374,762.0
2024-07-18 12:30:00,965.64,966.89,965.3,966.87,1655.0,958.0175,959.2576,957.6802,959.2378,1655.0
2024-07-18 12:40:00,966.25,967.67,966.25,967.22,626.0,958.6227,960.0315,958.6227,959.585,626.0
2024-07-18 12:50:00,967.8,968.87,967.8,968.6,602.0,960.1605,961.222,960.1605,960.9541,602.0
2024-07-18 13:00:00,968.9,969.74,968.16,968.17,1646.0,961.2518,962.0851,960.5176,960.5275,1646.0
2024-07-18 13:10:00,967.58,968.36,967.58,968.36,501.0,959.9422,960.716,959.9422,960.716,501.0
2024-07-18 13:20:00,967.55,967.7,966.51,966.51,1305.0,959.9124,960.0612,958.8806,958.8806,1305.0
2024-07-18 13:30:00,966.96,968.84,966.95,967.7,2175.0,959.3271,961.1922,959.3172,960.0612,2175.0
2024-07-18 13:40:00,966.71,967.58,966.68,967.49,900.0,959.0791,959.9422,959.0493,959.8529,900.0
2024-07-18 13:50:00,967.73,967.73,964.65,965.28,825.0,960.091,960.091,957.0353,957.6604,825.0
2024-07-18 14:00:00,965.23,965.23,962.95,962.96,993.0,957.6107,957.6107,955.3487,955.3587,993.0
2024-07-18 14:10:00,962.45,963.14,962.45,962.47,731.0,954.8527,955.5372,954.8527,954.8725,731.0
2024-07-18 14:20:00,961.58,962.28,959.86,959.86,2432.0,953.9896,954.684,952.2831,952.2831,2432.0
2024-07-18 14:30:00,960.72,960.86,959.33,959.33,1581.0,953.1363,953.2752,951.7573,951.7573,1581.0
2024-07-18 14:40:00,956.98,957.8,956.98,957.27,1309.0,949.4259,950.2394,949.4259,949.7136,1309.0
2024-07-18 14:50:00,956.96,958.12,956.44,957.85,1307.0,949.406,950.5569,948.8901,950.289,1307.0
2024-07-18 15:00:00,958.43,958.87,958.43,958.87,400.0,950.8644,951.3009,950.8644,951.3009,400.0
2024-07-18 15:10:00,958.41,958.41,956.72,958.25,1121.0,950.8446,950.8446,949.1679,950.6858,1121.0
2024-07-18 15:20:00,957.91,959.75,957.9,958.74,1525.0,950.3485,952.174,950.3386,951.172,1525.0
2024-07-18 15:30:00,958.49,958.66,955.66,956.19,6158.0,950.9239,951.0926,948.1163,948.6421,6158.0
2024-07-18 15:40:00,956.76,959.17,956.04,959.16,3163.0,949.2076,951.5986,948.4933,951.5887,3163.0
2024-07-18 15:50:00,958.49,960.31,955.15,957.55,16618.0,950.9239,952.7296,947.6103,949.9914,16618.0
2024-07-19 09:30:00,963.52,963.52,956.22,962.6,10397.0,955.9142,955.9142,948.6719,955.0015,10397.0
2024-07-19 09:40:00,959.86,962.32,959.54,959.61,685.0,952.2831,954.7237,951.9657,952.0351,685.0
2024-07-19 09:50:00,960.43,960.48,956.45,958.58,800.0,952.8486,952.8982,948.9001,951.0132,800.0
2024-07-19 10:00:00,959.58,962.34,959.36,962.34,500.0,952.0053,954.7436,951.7871,954.7436,500.0
2024-07-19 10:10:00,959.87,960.86,955.95,955.95,518.0,952.2931,953.2752,948.404,948.404,518.0
2024-07-19 10:20:00,956.93,956.93,956.93,956.93,100.0,949.3763,949.3763,949.3763,949.3763,100.0
2024-07-19 10:30:00,956.93,956.93,956.93,956.93,0.0,949.3763,949.3763,949.3763,949.3763,0.0
2024-07-19 10:40:00,956.93,956.93,956.93,956.93,0.0,949.3763,949.3763,949.3763,949.3763,0.0
2024-07-19 10:50:00,956.93,956.93,956.93,956.93,0.0,949.3763,949.3763,949.3763,949.3763,0.0
2024-07-19 11:00:00,953.52,953.52,953.51,953.52,100.0,945.9932,945.9932,945.9833,945.9932,100.0
2024-07-19 11:10:00,952.22,952.63,952.22,952.39,1021.0,944.7034,945.1102,944.7034,944.8721,1021.0
2024-07-19 11:20:00,950.64,951.22,950.64,951.22,200.0,943.1359,943.7113,943.1359,943.7113,200.0
2024-07-19 11:30:00,951.56,952.03,951.56,951.79,510.0,944.0487,944.5149,944.0487,944.2768,510.0
2024-07-19 11:40:00,952.12,952.12,950.69,950.69,400.0,944.6042,944.6042,943.1855,943.1855,400.0
2024-07-19 11:50:00,951.07,953.12,950.57,953.12,1163.0,943.5625,945.5963,943.0665,945.5963,1163.0
2024-07-19 12:00:00,954.38,955.81,954.38,954.77,1516.0,946.8464,948.2651,946.8464,947.2333,1516.0
2024-07-19 12:10:00,954.37,955.52,954.05,955.52,913.0,946.8365,947.9774,946.519,947.9774,913.0
2024-07-19 12:20:00,955.52,955.52,955.52,955.52,0.0,947.9774,947.9774,947.9774,947.9774,0.0
2024-07-19 12:30:00,950.43,951.48,949.01,949.9,800.0,942.9276,943.9693,941.5188,942.4018,800.0
2024-07-19 12:40:00,949.9,949.9,949.9,949.9,0.0,942.4018,942.4018,942.4018,942.4018,0.0
2024-07-19 12:50:00,947.96,947.96,947.96,947.96,100.0,940.4771,940.4771,940.4771,940.4771,100.0
2024-07-19 13:00:00,947.11,947.11,947.11,947.11,100.0,939.6338,939.6338,939.6338,939.6338,100.0
2024-07-19 13:10:00,945.38,945.38,944.92,944.93,309.0,937.9174,937.9174,937.4611,937.471,309.0
2024-07-19 13:20:00,944.67,944.68,944.67,944.68,300.0,937.213,937.223,937.213,937.223,300.0
2024-07-19 13:30:00,944.71,944.71,944.71,944.71,100.0,937.2527,937.2527,937.2527,937.2527,100.0
2024-07-19 13:40:00,944.8,944.8,943.07,944.49,344.0,937.342,937.342,935.6257,937.0345,344.0
2024-07-19 13:50:00,944.49,944.49,944.49,944.49,0.0,937.0345,937.0345,937.0345,937.0345,0.0
2024-07-19 14:00:00,945.3,946.38,945.3,945.49,700.0,937.8381,938.9095,937.8381,938.0266,700.0
2024-07-19 14:10:00,945.49,945.49,945.49,945.49,0.0,938.0266,938.0266,938.0266,938.0266,0.0
2024-07-19 14:20:00,945.8,945.88,943.54,943.54,400.0,938.3341,938.4135,936.092,936.092,400.0
2024-07-19 14:30:00,943.54,943.8,943.31,943.31,400.0,936.092,936.3499,935.8638,935.8638,400.0
2024-07-19 14:40:00,943.13,943.13,942.54,942.54,300.0,935.6852,935.6852,935.0999,935.0999,300.0
2024-07-19 14:50:00,942.54,942.54,942.54,942.54,0.0,935.0999,935.0999,935.0999,935.0999,0.0
2024-07-19 15:00:00,945.25,946.06,945.25,946.06,200.0,937.7885,938.5921,937.7885,938.5921,200.0
2024-07-19 15:10:00,945.66,946.26,945.28,945.3,914.0,938.1952,938.7905,937.8182,937.8381,914.0
2024-07-19 15:20:00,945.96,947.04,945.96,946.07,718.0,938.4929,939.5643,938.4929,938.602,718.0
2024-07-19 15:30:00,945.96,946.17,944.76,945.31,1332.0,938.4929,938.7012,937.3023,937.848,1332.0
2024-07-19 15:40:00,945.18,945.18,943.43,943.83,1271.0,937.719,937.719,935.9828,936.3797,1271.0
2024-07-19 15:50:00,944.34,945.77,943.33,945.02,5731.0,936.8856,938.3044,935.8836,937.5603,5731.0
2024-07-22 09:30:00,950.53,953.14,950.53,953.14,1120.0,943.0268,945.6162,943.0268,945.6162,1120.0
2024-07-22 09:40:00,951.41,952.16,949.88,952.16,400.0,943.8998,944.6439,942.3819,944.6439,400.0
2024-07-22 09:50:00,949.66,949.66,947.26,947.26,1300.0,942.1637,942.1637,939.7826,939.7826,1300.0
2024-07-22 10:00:00,940.68,940.68,937.72,939.73,1485.0,933.2545,933.2545,930.3179,932.312,1485.0
2024-07-22 10:10:00,939.22,941.56,937.3,937.84,3150.0,931.8061,934.1276,929.9012,930.437,3150.0
2024-07-22 10:20:00,937.17,938.43,936.27,938.15,4709.0,929.7722,931.0223,928.8793,930.7445,4709.0
2024-07-22 10:30:00,939.14,941.53,939.14,941.04,2094.0,931.7267,934.0978,931.7267,933.6117,2094.0
2024-07-22 10:40:00,942.15,942.15,940.94,941.12,634.0,934.7129,934.7129,933.5125,933.6911,634.0
2024-07-22 10:50:00,940.09,941.44,940.09,941.44,300.0,932.6692,934.0085,932.6692,934.0085,300.0
2024-07-22 11:00:00,943.36,943.56,943.36,943.56,227.0,935.9134,936.1118,935.9134,936.1118,227.0
2024-07-22 11:10:00,945.31,945.96,945.31,945.96,200.0,937.848,938.4929,937.848,938.4929,200.0
2024-07-22 11:20:00,946.33,946.33,944.75,945.85,401.0,938.8599,938.8599,937.2924,938.3837,401.0
2024-07-22 11:30:00,945.28,945.28,945.28,945.28,104.0,937.8182,937.8182,937.8182,937.8182,104.0
2024-07-22 11:40:00,945.11,945.11,945.11,945.11,100.0,937.6496,937.6496,937.6496,937.6496,100.0
2024-07-22 11:50:00,945.8,947.45,945.8,946.07,900.0,938.3341,939.9711,938.3341,938.602,900.0
2024-07-22 12:00:00,944.83,944.84,943.5,944.78,1008.0,937.3718,937.3817,936.0523,937.3222,1008.0
2024-07-22 12:10:00,944.86,945.94,944.5,945.5,3364.0,937.4015,938.473,937.0444,938.0365,3364.0
2024-07-22 12:20:00,944.96,945.35,944.8,944.84,400.0,937.5008,937.8877,937.342,937.3817,400.0
2024-07-22 12:30:00,945.3,947.18,944.92,947.18,1640.0,937.8381,939.7032,937.4611,939.7032,1640.0
2024-07-22 12:40:00,946.34,947.18,944.77,945.06,900.0,938.8699,939.7032,937.3123,937.6,900.0
2024-07-22 12:50:00,947.0,947.24,947.0,947.24,500.0,939.5246,939.7628,939.5246,939.7628,500.0
2024-07-22 13:00:00,947.36,948.01,947.06,948.01,700.0,939.8818,940.5267,939.5842,940.5267,700.0
2024-07-22 13:10:00,948.52,948.52,947.39,947.79,400.0,941.0326,941.0326,939.9116,940.3084,400.0
2024-07-22 13:20:00,948.01,948.05,947.62,947.98,1123.0,940.5267,940.5664,940.1398,940.4969,1123.0
2024-07-22 13:30:00,948.87,949.39,948.87,949.31,401.0,941.3799,941.8958,941.3799,941.8164,401.0
2024-07-22 13:40:00,948.84,949.84,948.16,949.84,400.0,941.3501,942.3422,940.6755,942.3422,400.0
2024-07-22 13:50:00,949.79,949.79,949.5,949.6,300.0,942.2926,942.2926,942.0049,942.1041,300.0
2024-07-22 14:00:00,951.77,951.77,949.7,950.61,540.0,944.257,944.257,942.2033,943.1062,540.0
2024-07-22 14:10:00,950.46,950.46,949.06,949.72,1200.0,942.9573,942.9573,941.5684,942.2232,1200.0
2024-07-22 14:20:00,949.71,949.71,949.46,949.47,500.0,942.2133,942.2133,941.9652,941.9752,500.0
2024-07-22 14:30:00,950.0,951.08,949.46,949.51,1329.0,942.501,943.5724,941.9652,942.0148,1329.0
2024-07-22 14:40:00,950.44,950.54,949.76,949.91,1183.0,942.9375,943.0367,942.2629,942.4117,1183.0
2024-07-22 14:50:00,949.52,949.81,949.52,949.81,1015.0,942.0248,942.3125,942.0248,942.3125,1015.0
2024-07-22 15:00:00,949.71,950.6,949.26,950.6,1373.0,942.2133,943.0962,941.7668,943.0962,1373.0
2024-07-22 15:10:00,950.69,950.78,950.25,950.25,910.0,943.1855,943.2748,942.749,942.749,910.0
2024-07-22 15:20:00,949.95,950.0,948.04,949.03,700.0,942.4514,942.501,940.5564,941.5386,700.0
2024-07-22 15:30:00,948.47,950.09,948.47,950.09,1841.0,940.983,942.5903,940.983,942.5903,1841.0
2024-07-22 15:40:00,949.7,950.53,948.69,948.69,1473.0,942.2033,943.0268,941.2013,941.2013,1473.0
2024-07-22 15:50:00,949.07,951.54,948.9,951.25,6472.0,941.5783,944.0288,941.4096,943.7411,6472.0
2024-07-23 09:30:00,951.49,951.49,949.1,949.1,1057.0,943.9792,943.9792,941.6081,941.6081,1057.0
2024-07-23 09:40:00,952.19,952.19,952.13,952.13,200.0,944.6737,944.6737,944.6142,944.6142,200.0
2024-07-23 09:50:00,956.97,956.97,955.8,955.8,255.0,949.4159,949.4159,948.2552,948.2552,255.0
2024-07-23 10:00:00,956.63,956.63,956.63,956.63,100.0,949.0786,949.0786,949.0786,949.0786,100.0
2024-07-23 10:10:00,953.97,954.26,953.6,953.6,512.0,946.4396,946.7273,946.0725,946.0725,512.0
2024-07-23 10:20:00,954.17,954.17,954.17,954.17,350.0,946.638,946.638,946.638,946.638,350.0
2024-07-23 10:30:00,954.63,954.63,954.63,954.63,100.0,947.0944,947.0944,947.0944,947.0944,100.0
2024-07-23 10:40:00,950.0,950.0,950.0,950.0,100.0,942.501,942.501,942.501,942.501,100.0
2024-07-23 10:50:00,950.55,950.55,949.18,949.78,501.0,943.0466,943.0466,941.6874,942.2827,501.0
2024-07-23 11:00:00,950.44,952.01,949.11,952.0,2413.0,942.9375,944.4951,941.618,944.4852,2413.0
2024-07-23 11:10:00,952.0,952.0,952.0,952.0,0.0,944.4852,944.4852,944.4852,944.4852,0.0
2024-07-23 11:20:00,952.1,952.7,952.1,952.62,551.0,944.5844,945.1797,944.5844,945.1003,551.0
2024-07-23 11:30:00,953.93,954.55,953.93,954.55,207.0,946.3999,947.0151,946.3999,947.0151,207.0
2024-07-23 11:40:00,955.56,956.44,955.56,956.44,210.0,948.0171,948.8901,948.0171,948.8901,210.0
2024-07-23 11:50:00,956.85,957.91,956.2,957.91,613.0,949.2969,950.3485,948.652,950.3485,613.0
2024-07-23 12:00:00,958.73,958.73,958.63,958.64,400.0,951.1621,951.1621,951.0628,951.0728,400.0
2024-07-23 12:10:00,958.06,958.06,957.48,957.48,2689.0,950.4973,950.4973,949.9219,949.9219,2689.0
2024-07-23 12:20:00,956.41,956.41,956.41,956.41,100.0,948.8604,948.8604,948.8604,948.8604,100.0
2024-07-23 12:30:00,956.41,956.41,956.41,956.41,0.0,948.8604,948.8604,948.8604,948.8604,0.0
2024-07-23 12:40:00,953.06,953.06,953.05,953.06,371.0,945.5368,945.5368,945.5269,945.5368,371.0
2024-07-23 12:50:00,951.71,951.71,951.3,951.31,200.0,944.1975,944.1975,943.7907,943.8006,200.0
2024-07-23 13:00:00,951.15,951.97,951.14,951.43,600.0,943.6419,944.4554,943.632,943.9197,600.0
2024-07-23 13:10:00,950.93,953.57,950.93,953.57,796.0,943.4236,946.0428,943.4236,946.0428,796.0
2024-07-23 13:20:00,952.44,952.44,952.44,952.44,100.0,944.9217,944.9217,944.9217,944.9217,100.0
2024-07-23 13:30:00,952.35,952.38,950.95,951.0,500.0,944.8324,944.8622,943.4435,943.4931,500.0
2024-07-23 13:40:00,951.48,951.48,951.48,951.48,200.0,943.9693,943.9693,943.9693,943.9693,200.0
2024-07-23 13:50:00,951.81,953.03,950.81,950.82,963.0,944.2967,945.507,943.3046,943.3145,963.0
2024-07-23 14:00:00,951.6,951.96,951.6,951.96,322.0,944.0883,944.4455,944.0883,944.4455,322.0
2024-07-23 14:10:00,951.82,951.82,951.82,951.82,100.0,944.3066,944.3066,944.3066,944.3066,100.0
2024-07-23 14:20:00,952.28,953.1,952.28,953.1,600.0,944.763,945.5765,944.763,945.5765,600.0
2024-07-23 14:30:00,952.22,952.45,952.07,952.07,533.0,944.7034,944.9316,944.5546,944.5546,533.0
2024-07-23 14:40:00,952.25,952.25,951.73,952.15,470.0,944.7332,944.7332,944.2173,944.634,470.0
2024-07-23 14:50:00,954.56,954.56,954.54,954.54,991.0,947.025,947.025,947.0051,947.0051,991.0
2024-07-23 15:00:00,953.78,953.78,952.52,952.53,454.0,946.2511,946.2511,945.0011,945.011,454.0
2024-07-23 15:10:00,952.19,952.72,951.63,951.63,1811.0,944.6737,945.1995,944.1181,944.1181,1811.0
2024-07-23 15:20:00,951.6,952.47,951.6,952.02,1508.0,944.0883,944.9515,944.0883,944.505,1508.0
2024-07-23 15:30:00,951.64,951.9,950.85,951.9,4290.0,944.128,944.386,943.3443,944.386,4290.0
2024-07-23 15:40:00,951.86,951.86,950.86,951.47,1400.0,944.3463,944.3463,943.3542,943.9594,1400.0
2024-07-23 15:50:00,952.05,952.42,950.96,951.12,6384.0,944.5348,944.9019,943.4534,943.6121,6384.0
2024-07-24 09:30:00,948.57,948.57,942.97,947.24,2231.0,941.0823,941.0823,935.5265,939.7628,2231.0
2024-07-24 09:40:00,950.48,950.48,950.48,950.48,100.0,942.9772,942.9772,942.9772,942.9772,100.0
2024-07-24 09:50:00,946.09,946.09,941.84,944.19,3157.0,938.6218,938.6218,934.4054,936.7368,3157.0
2024-07-24 10:00:00,942.86,945.35,942.86,944.72,1431.0,935.4173,937.8877,935.4173,937.2626,1431.0
2024-07-24 10:10:00,944.43,945.05,942.69,942.69,1500.0,936.9749,937.59,935.2487,935.2487,1500.0
2024-07-24 10:20:00,944.16,945.0,943.7,943.7,1200.0,936.7071,937.5404,936.2507,936.2507,1200.0
2024-07-24 10:30:00,945.8,946.04,945.51,945.51,699.0,938.3341,938.5722,938.0464,938.0464,699.0
2024-07-24 10:40:00,944.18,944.18,944.18,944.18,100.0,936.7269,936.7269,936.7269,936.7269,100.0
2024-07-24 10:50:00,945.98,946.87,944.23,946.87,900.0,938.5127,939.3957,936.7765,939.3957,900.0
2024-07-24 11:00:00,946.55,946.55,944.36,944.36,800.0,939.0782,939.0782,936.9055,936.9055,800.0
2024-07-24 11:10:00,945.0,945.0,944.32,944.33,500.0,937.5404,937.5404,936.8658,936.8757,500.0
2024-07-24 11:20:00,944.56,945.61,944.18,944.18,930.0,937.1039,938.1456,936.7269,936.7269,930.0
2024-07-24 11:30:00,945.05,945.24,944.59,944.59,600.0,937.59,937.7785,937.1337,937.1337,600.0
2024-07-24 11:40:00,943.93,944.27,943.36,944.27,537.0,936.4789,936.8162,935.9134,936.8162,537.0
2024-07-24 11:50:00,944.44,944.65,944.43,944.65,200.0,936.9849,937.1932,936.9749,937.1932,200.0
2024-07-24 12:00:00,946.23,947.0,945.12,945.12,1000.0,938.7607,939.5246,937.6595,937.6595,1000.0
2024-07-24 12:10:00,945.14,947.1,945.12,946.04,1827.0,937.6793,939.6239,937.6595,938.5722,1827.0
2024-07-24 12:20:00,945.75,945.75,944.23,945.08,1627.0,938.2845,938.2845,936.7765,937.6198,1627.0
2024-07-24 12:30:00,944.92,945.32,944.25,945.32,1418.0,937.4611,937.8579,936.7964,937.8579,1418.0
2024-07-24 12:40:00,945.0,945.0,944.56,944.56,400.0,937.5404,937.5404,937.1039,937.1039,400.0
2024-07-24 12:50:00,944.4,945.18,944.39,944.87,500.0,936.9452,937.719,936.9353,937.4115,500.0
2024-07-24 13:00:00,944.95,944.96,944.58,944.96,407.0,937.4908,937.5008,937.1238,937.5008,407.0
2024-07-24 13:10:00,944.63,944.98,944.63,944.98,200.0,937.1734,937.5206,937.1734,937.5206,200.0
2024-07-24 13:20:00,944.67,945.21,944.2,945.21,420.0,937.213,937.7488,936.7468,937.7488,420.0
2024-07-24 13:30:00,944.94,945.81,944.89,945.81,962.0,937.4809,938.344,937.4313,938.344,962.0
2024-07-24 13:40:00,945.61,945.67,945.24,945.24,401.0,938.1456,938.2051,937.7785,937.7785,401.0
2024-07-24 13:50:00,945.06,945.37,944.61,944.99,800.0,937.6,937.9075,937.1535,937.5305,800.0
2024-07-24 14:00:00,944.91,945.91,944.91,945.56,558.0,937.4511,938.4433,937.4511,938.096,558.0
2024-07-24 14:10:00,946.55,946.55,944.69,944.7,400.0,939.0782,939.0782,937.2329,937.2428,400.0
2024-07-24 14:20:00,944.67,945.21,944.36,945.21,400.0,937.213,937.7488,936.9055,937.7488,400.0
2024-07-24 14:30:00,945.28,945.91,944.88,944.88,400.0,937.8182,938.4433,937.4214,937.4214,400.0
2024-07-24 14:40:00,945.28,945.29,939.94,940.41,6263.0,937.8182,937.8281,932.5204,932.9867,6263.0
2024-07-24 14:50:00,940.94,940.94,940.72,940.72,599.0,933.5125,933.5125,933.2942,933.2942,599.0
2024-07-24 15:00:00,940.0,941.19,940.0,940.16,300.0,932.5799,933.7605,932.5799,932.7386,300.0
2024-07-24 15:10:00,940.16,940.16,938.75,938.75,200.0,932.7386,932.7386,931.3398,931.3398,200.0
2024-07-24 15:20:00,938.83,938.83,938.01,938.01,1000.0,931.4191,931.4191,930.6056,930.6056,1000.0
2024-07-24 15:30:00,939.13,940.07,938.64,938.64,1071.0,931.7168,932.6494,931.2306,931.2306,1071.0
2024-07-24 15:40:00,939.65,939.65,936.99,937.42,1055.0,932.2327,932.2327,929.5937,930.0203,1055.0
2024-07-24 15:50:00,937.06,937.42,932.18,932.18,9902.0,929.6631,930.0203,924.8216,924.8216,9902.0
2024-07-25 09:30:00,936.94,936.94,931.37,935.69,1548.0,929.5441,929.5441,924.018,928.3039,1548.0
2024-07-25 09:40:00,935.85,945.57,935.84,945.57,900.0,928.4627,938.1059,928.4527,938.1059,900.0
2024-07-25 09:50:00,946.1,950.35,945.35,949.22,1436.0,938.6318,942.8482,937.8877,941.7271,1436.0
2024-07-25 10:00:00,945.43,945.43,940.89,942.93,600.0,937.967,937.967,933.4629,935.4868,600.0
2024-07-25 10:10:00,938.95,941.57,938.8,941.57,1574.0,931.5382,934.1375,931.3894,934.1375,1574.0
2024-07-25 10:20:00,944.25,946.02,944.24,946.02,200.0,936.7964,938.5524,936.7864,938.5524,200.0
2024-07-25 10:30:00,947.0,947.92,946.16,947.92,1314.0,939.5246,940.4374,938.6913,940.4374,1314.0
2024-07-25 10:40:00,945.77,948.57,943.99,948.57,698.0,938.3044,941.0823,936.5384,941.0823,698.0
2024-07-25 10:50:00,947.36,952.26,947.36,952.26,370.0,939.8818,944.7431,939.8818,944.7431,370.0
2024-07-25 11:00:00,953.5,953.5,951.37,952.14,706.0,945.9733,945.9733,943.8602,944.6241,706.0
2024-07-25 11:10:00,952.2,954.55,951.81,954.55,499.0,944.6836,947.0151,944.2967,947.0151,499.0
2024-07-25 11:20:00,953.84,953.84,953.4,953.42,300.0,946.3107,946.3107,945.8741,945.894,300.0
2024-07-25 11:30:00,952.77,952.77,952.23,952.53,700.0,945.2491,945.2491,944.7134,945.011,700.0
2024-07-25 11:40:00,955.16,955.16,955.11,955.12,300.0,947.6202,947.6202,947.5706,947.5806,300.0
2024-07-25 11:50:00,955.6,956.09,955.37,956.09,500.0,948.0568,948.5429,947.8286,948.5429,500.0
2024-07-25 12:00:00,957.5,957.5,956.6,957.45,784.0,949.9418,949.9418,949.0489,949.8922,784.0
2024-07-25 12:10:00,957.82,960.17,957.81,960.17,500.0,950.2592,952.5907,950.2493,952.5907,500.0
2024-07-25 12:20:00,959.25,961.33,959.25,960.67,1752.0,951.6779,953.7415,951.6779,953.0867,1752.0
2024-07-25 12:30:00,962.35,962.95,961.71,961.72,956.0,954.7535,955.3487,954.1185,954.1285,956.0
2024-07-25 12:40:00,961.57,961.86,960.36,960.7,600.0,953.9796,954.2673,952.7792,953.1165,600.0
2024-07-25 12:50:00,960.93,961.68,960.92,961.68,333.0,953.3447,954.0888,953.3348,954.0888,333.0
2024-07-25 13:00:00,963.07,963.17,962.8,963.12,800.0,955.4678,955.567,955.1999,955.5174,800.0
2024-07-25 13:10:00,964.24,964.24,964.14,964.14,200.0,956.6286,956.6286,956.5293,956.5293,200.0
2024-07-25 13:20:00,962.76,963.71,961.58,963.42,1185.0,955.1602,956.1027,953.9896,955.815,1185.0
2024-07-25 13:30:00,962.13,962.62,962.1,962.62,379.0,954.5352,955.0213,954.5055,955.0213,379.0
2024-07-25 13:40:00,961.97,962.65,961.64,961.64,1200.0,954.3765,955.0511,954.0491,954.0491,1200.0
2024-07-25 13:50:00,961.33,961.33,959.87,959.87,1200.0,953.7415,953.7415,952.2931,952.2931,1200.0
2024-07-25 14:00:00,959.51,959.53,958.54,958.63,1625.0,951.9359,951.9557,950.9736,951.0628,1625.0
2024-07-25 14:10:00,959.19,960.04,958.62,958.77,1200.0,951.6184,952.4617,951.0529,951.2017,1200.0
2024-07-25 14:20:00,959.17,961.77,959.17,960.01,1000.0,951.5986,954.1781,951.5986,952.432,1000.0
2024-07-25 14:30:00,960.58,960.58,959.77,959.79,400.0,952.9975,952.9975,952.1938,952.2137,400.0
2024-07-25 14:40:00,960.36,960.36,956.87,956.87,703.0,952.7792,952.7792,949.3167,949.3167,703.0
2024-07-25 14:50:00,956.18,957.29,956.07,957.29,1400.0,948.6322,949.7334,948.5231,949.7334,1400.0
2024-07-25 15:00:00,957.78,958.66,957.57,958.24,1848.0,950.2196,951.0926,950.0112,950.6759,1848.0
2024-07-25 15:10:00,958.3,959.87,958.29,959.73,1974.0,950.7354,952.2931,950.7255,952.1542,1974.0
2024-07-25 15:20:00,960.54,963.48,960.54,962.66,1522.0,952.9578,955.8746,952.9578,955.061,1522.0
2024-07-25 15:30:00,963.04,963.63,960.43,960.53,6212.0,955.438,956.0234,952.8486,952.9478,6212.0
2024-07-25 15:40:00,959.46,959.73,957.58,958.4,2253.0,951.8863,952.1542,950.0211,950.8347,2253.0
2024-07-25 15:50:00,958.58,958.58,954.12,955.06,9781.0,951.0132,951.0132,946.5884,947.521,9781.0
2024-07-26 09:30:00,961.43,970.42,960.12,970.42,2025.0,953.8407,962.7598,952.5411,962.7598,2025.0
2024-07-26 09:40:00,969.06,969.36,969.06,969.36,200.0,961.4105,961.7081,961.4105,961.7081,200.0
2024-07-26 09:50:00,973.12,975.11,970.79,971.96,851.0,965.4385,967.4128,963.1269,964.2876,851.0
2024-07-26 10:00:00,973.89,973.89,971.73,972.61,818.0,966.2024,966.2024,964.0594,964.9325,818.0
2024-07-26 10:10:00,970.18,972.11,968.22,969.39,618.0,962.5217,964.4364,960.5771,961.7379,618.0
2024-07-26 10:20:00,970.1,971.83,969.69,969.69,502.0,962.4423,964.1586,962.0355,962.0355,502.0
2024-07-26 10:30:00,969.87,969.87,965.45,967.07,1200.0,962.2141,962.2141,957.829,959.4362,1200.0
2024-07-26 10:40:00,967.86,969.5,967.85,969.5,200.0,960.22,961.847,960.2101,961.847,200.0
2024-07-26 10:50:00,966.55,967.72,966.54,967.72,200.0,958.9203,960.0811,958.9104,960.0811,200.0
2024-07-26 11:00:00,968.03,969.58,968.02,969.58,310.0,960.3886,961.9264,960.3787,961.9264,310.0
2024-07-26 11:10:00,967.9,967.9,967.89,967.9,100.0,960.2597,960.2597,960.2497,960.2597,100.0
2024-07-26 11:20:00,969.09,971.57,969.01,969.02,600.0,961.4403,963.9007,961.3609,961.3708,600.0
2024-07-26 11:30:00,971.55,971.55,968.81,968.82,200.0,963.8809,963.8809,961.1625,961.1724,200.0
2024-07-26 11:40:00,969.5,972.58,969.5,971.82,500.0,961.847,964.9027,961.847,964.1487,500.0
2024-07-26 11:50:00,972.0,973.18,971.99,972.5,670.0,964.3273,965.498,964.3174,964.8234,670.0
2024-07-26 12:00:00,974.7,975.27,972.8,975.27,400.0,967.006,967.5715,965.121,967.5715,400.0
2024-07-26 12:10:00,975.2,976.55,975.09,975.78,600.0,967.502,968.8414,967.3929,968.0775,600.0
2024-07-26 12:20:00,975.68,975.68,975.32,975.32,322.0,967.9783,967.9783,967.6211,967.6211,322.0
2024-07-26 12:30:00,976.13,976.13,976.13,976.13,100.0,968.4247,968.4247,968.4247,968.4247,100.0
2024-07-26 12:40:00,976.8,978.38,976.8,978.0,400.0,969.0894,970.6569,969.0894,970.2799,400.0
2024-07-26 12:50:00,978.0,978.16,977.26,978.13,920.0,970.2799,970.4387,969.5458,970.4089,920.0
2024-07-26 13:00:00,977.93,977.93,975.69,975.69,408.0,970.2105,970.2105,967.9882,967.9882,408.0
2024-07-26 13:10:00,976.92,977.57,976.92,977.57,294.0,969.2085,969.8533,969.2085,969.8533,294.0
2024-07-26 13:20:00,976.79,978.03,975.7,978.03,525.0,969.0795,970.3097,967.9981,970.3097,525.0
2024-07-26 13:30:00,976.41,976.5,975.52,975.53,300.0,968.7025,968.7918,967.8195,967.8294,300.0
2024-07-26 13:40:00,971.53,974.44,971.53,972.35,490.0,963.861,966.748,963.861,964.6745,490.0
2024-07-26 13:50:00,972.72,972.72,972.72,972.72,100.0,965.0416,965.0416,965.0416,965.0416,100.0
2024-07-26 14:00:00,974.01,975.16,974.01,975.16,498.0,966.3214,967.4624,966.3214,967.4624,498.0
2024-07-26 14:10:00,974.89,974.89,974.5,974.5,200.0,967.1945,967.1945,966.8076,966.8076,200.0
2024-07-26 14:20:00,973.25,973.26,972.95,972.95,322.0,965.5674,965.5774,965.2698,965.2698,322.0
2024-07-26 14:30:00,972.16,973.32,972.15,973.32,300.0,964.486,965.6369,964.4761,965.6369,300.0
2024-07-26 14:40:00,971.97,972.11,970.9,970.9,300.0,964.2975,964.4364,963.236,963.236,300.0
2024-07-26 14:50:00,971.75,971.93,970.76,970.77,1379.0,964.0793,964.2579,963.0971,963.107,1379.0
2024-07-26 15:00:00,970.99,973.7,970.99,973.34,800.0,963.3253,966.0139,963.3253,965.6567,800.0
2024-07-26 15:10:00,973.41,975.15,972.67,973.72,805.0,965.7262,967.4524,964.992,966.0337,805.0
2024-07-26 15:20:00,975.02,975.95,975.01,975.95,5639.0,967.3235,968.2461,967.3135,968.2461,5639.0
2024-07-26 15:30:00,974.71,975.24,971.48,971.48,1823.0,967.0159,967.5417,963.8114,963.8114,1823.0
2024-07-26 15:40:00,972.16,973.43,970.97,972.99,6590.0,964.486,965.746,963.3054,965.3095,6590.0
2024-07-26 15:50:00,973.7,973.81,968.19,970.97,9580.0,966.0139,966.123,960.5474,963.3054,9580.0
2024-07-29 09:30:00,971.15,971.15,969.76,969.77,1256.0,963.484,963.484,962.105,962.1149,1256.0
2024-07-29 09:40:00,972.58,972.58,972.58,972.58,125.0,964.9027,964.9027,964.9027,964.9027,125.0
2024-07-29 09:50:00,969.26,971.43,969.26,970.54,539.0,961.6089,963.7618,961.6089,962.8788,539.0
2024-07-29 10:00:00,970.79,970.94,968.23,968.82,1127.0,963.1269,963.2757,960.5871,961.1724,1127.0
2024-07-29 10:10:00,968.62,968.62,968.61,968.62,100.0,960.974,960.974,960.9641,960.974,100.0
2024-07-29 10:20:00,972.24,972.24,972.24,972.24,100.0,964.5654,964.5654,964.5654,964.5654,100.0
2024-07-29 10:30:00,969.74,969.87,969.04,969.05,1155.0,962.0851,962.2141,961.3907,961.4006,1155.0
2024-07-29 10:40:00,969.12,970.07,968.91,970.07,400.0,961.47,962.4125,961.2617,962.4125,400.0
2024-07-29 10:50:00,968.53,968.53,967.33,968.53,300.0,960.8847,960.8847,959.6942,960.8847,300.0
2024-07-29 11:00:00,969.58,969.58,967.5,967.5,1316.0,961.9264,961.9264,959.8628,959.8628,1316.0
2024-07-29 11:10:00,967.47,967.47,966.03,966.56,1653.0,959.8331,959.8331,958.4044,958.9302,1653.0
2024-07-29 11:20:00,967.75,968.5,967.75,968.17,1900.0,960.1109,960.8549,960.1109,960.5275,1900.0
2024-07-29 11:30:00,967.56,967.56,965.33,966.47,1896.0,959.9224,959.9224,957.71,958.841,1896.0
2024-07-29 11:40:00,966.31,967.16,966.31,967.11,439.0,958.6822,959.5255,958.6822,959.4759,439.0
2024-07-29 11:50:00,967.11,967.11,967.11,967.11,0.0,959.4759,959.4759,959.4759,959.4759,0.0
2024-07-29 12:00:00,970.04,970.22,969.27,969.9,832.0,962.3828,962.5614,961.6189,962.2439,832.0
2024-07-29 12:10:00,969.9,969.9,969.9,969.9,0.0,962.2439,962.2439,962.2439,962.2439,0.0
2024-07-29 12:20:00,969.96,970.04,969.9,970.04,444.0,962.3034,962.3828,962.2439,962.3828,444.0
2024-07-29 12:30:00,970.04,970.04,970.04,970.04,0.0,962.3828,962.3828,962.3828,962.3828,0.0
2024-07-29 12:40:00,969.1,969.1,969.03,969.03,400.0,961.4502,961.4502,961.3807,961.3807,400.0
2024-07-29 12:50:00,969.03,969.03,969.03,969.03,0.0,961.3807,961.3807,961.3807,961.3807,0.0
2024-07-29 13:00:00,965.65,967.0,965.6,967.0,703.0,958.0274,959.3668,957.9778,959.3668,703.0
2024-07-29 13:10:00,966.55,967.6,966.55,967.09,935.0,958.9203,959.962,958.9203,959.4561,935.0
2024-07-29 13:20:00,965.63,965.64,965.39,965.4,200.0,958.0076,958.0175,957.7695,957.7794,200.0
2024-07-29 13:30:00,965.4,965.4,965.4,965.4,0.0,957.7794,957.7794,957.7794,957.7794,0.0
2024-07-29 13:40:00,965.4,965.4,965.4,965.4,0.0,957.7794,957.7794,957.7794,957.7794,0.0
2024-07-29 13:50:00,965.4,965.4,965.4,965.4,0.0,957.7794,957.7794,957.7794,957.7794,0.0
2024-07-29 14:00:00,965.38,965.38,965.37,965.38,120.0,957.7596,957.7596,957.7496,957.7596,120.0
2024-07-29 14:10:00,965.38,965.38,965.38,965.38,0.0,957.7596,957.7596,957.7596,957.7596,0.0
2024-07-29 14:20:00,966.75,967.14,966.5,967.14,500.0,959.1187,959.5057,958.8707,959.5057,500.0
2024-07-29 14:30:00,965.94,965.94,965.94,965.94,100.0,958.3151,958.3151,958.3151,958.3151,100.0
2024-07-29 14:40:00,966.67,967.34,966.5,966.8,1323.0,959.0394,959.7041,958.8707,959.1684,1323.0
2024-07-29 14:50:00,967.22,968.4,967.21,968.4,314.0,959.585,960.7557,959.5751,960.7557,314.0
2024-07-29 15:00:00,968.4,970.27,968.4,970.27,1100.0,960.7557,962.611,960.7557,962.611,1100.0
2024-07-29 15:10:00,970.33,970.34,969.26,969.5,850.0,962.6705,962.6804,961.6089,961.847,850.0
2024-07-29 15:20:00,969.45,971.47,968.6,970.19,4311.0,961.7974,963.8015,960.9541,962.5316,4311.0
2024-07-29 15:30:00,971.05,973.0,970.98,972.68,1578.0,963.3848,965.3194,963.3154,965.0019,1578.0
2024-07-29 15:40:00,972.22,972.96,971.0,971.09,1990.0,964.5456,965.2797,963.3352,963.4245,1990.0
2024-07-29 15:50:00,971.58,971.58,966.8,968.17,7298.0,963.9106,963.9106,959.1684,960.5275,7298.0
2024-07-30 09:30:00,967.64,967.64,963.19,963.19,1490.0,960.0017,960.0017,955.5868,955.5868,1490.0
2024-07-30 09:40:00,972.55,972.55,965.82,965.82,515.0,964.873,964.873,958.1961,958.1961,515.0
2024-07-30 09:50:00,968.05,969.82,968.04,969.82,200.0,960.4085,962.1645,960.3986,962.1645,200.0
2024-07-30 10:00:00,968.29,969.09,964.08,966.6,1838.0,960.6466,961.4403,956.4698,958.9699,1838.0
2024-07-30 10:10:00,966.0,966.0,962.72,962.72,327.0,958.3747,958.3747,955.1206,955.1206,327.0
2024-07-30 10:20:00,964.81,964.81,964.81,964.81,100.0,957.1941,957.1941,957.1941,957.1941,100.0
2024-07-30 10:30:00,967.18,967.18,967.18,967.18,100.0,959.5454,959.5454,959.5454,959.5454,100.0
2024-07-30 10:40:00,967.33,967.33,967.33,967.33,100.0,959.6942,959.6942,959.6942,959.6942,100.0
2024-07-30 10:50:00,969.3,969.6,968.88,968.88,517.0,961.6486,961.9462,961.2319,961.2319,517.0
2024-07-30 11:00:00,968.0,968.0,966.43,966.43,441.0,960.3589,960.3589,958.8013,958.8013,441.0
2024-07-30 11:10:00,966.53,967.84,966.26,967.72,518.0,958.9005,960.2001,958.6326,960.0811,518.0
2024-07-30 11:20:00,966.16,966.16,965.2,965.27,511.0,958.5334,958.5334,957.581,957.6504,511.0
2024-07-30 11:30:00,964.69,964.69,963.0,963.0,300.0,957.075,957.075,955.3983,955.3983,300.0
2024-07-30 11:40:00,962.48,962.54,960.77,960.77,500.0,954.8825,954.942,953.186,953.186,500.0
2024-07-30 11:50:00,961.08,962.53,960.9,962.53,509.0,953.4935,954.9321,953.3149,954.9321,509.0
2024-07-30 12:00:00,963.04,963.04,963.04,963.04,100.0,955.438,955.438,955.438,955.438,100.0
2024-07-30 12:10:00,961.41,961.41,961.41,961.41,100.0,953.8209,953.8209,953.8209,953.8209,100.0
2024-07-30 12:20:00,961.41,961.41,961.41,961.41,0.0,953.8209,953.8209,953.8209,953.8209,0.0
2024-07-30 12:30:00,962.95,962.95,962.78,962.79,200.0,955.3487,955.3487,955.1801,955.19,200.0
2024-07-30 12:40:00,963.09,965.14,963.08,963.63,541.0,955.4876,957.5215,955.4777,956.0234,541.0
2024-07-30 12:50:00,964.96,964.96,963.76,963.87,1183.0,957.3429,957.3429,956.1523,956.2615,1183.0
2024-07-30 13:00:00,965.77,965.77,965.77,965.77,100.0,958.1465,958.1465,958.1465,958.1465,100.0
2024-07-30 13:10:00,966.87,966.87,966.86,966.87,230.0,959.2378,959.2378,959.2279,959.2378,230.0
2024-07-30 13:20:00,967.02,967.88,967.02,967.35,500.0,959.3866,960.2398,959.3866,959.714,500.0
2024-07-30 13:30:00,970.11,970.11,970.11,970.11,100.0,962.4522,962.4522,962.4522,962.4522,100.0
2024-07-30 13:40:00,968.46,968.46,968.46,968.46,100.0,960.8152,960.8152,960.8152,960.8152,100.0
2024-07-30 13:50:00,970.01,970.01,970.01,970.01,100.0,962.353,962.353,962.353,962.353,100.0
2024-07-30 14:00:00,968.72,969.32,967.33,968.97,1623.0,961.0732,961.6685,959.6942,961.3212,1623.0
2024-07-30 14:10:00,967.63,968.07,967.51,968.07,327.0,959.9918,960.4283,959.8727,960.4283,327.0
2024-07-30 14:20:00,966.57,967.84,966.57,967.84,322.0,958.9402,960.2001,958.9402,960.2001,322.0
2024-07-30 14:30:00,967.61,968.67,966.97,966.98,768.0,959.972,961.0236,959.337,959.3469,768.0
2024-07-30 14:40:00,968.82,970.11,967.99,967.99,500.0,961.1724,962.4522,960.349,960.349,500.0
2024-07-30 14:50:00,966.77,966.88,965.66,966.88,416.0,959.1386,959.2477,958.0374,959.2477,416.0
2024-07-30 15:00:00,966.38,966.38,966.38,966.38,100.0,958.7517,958.7517,958.7517,958.7517,100.0
2024-07-30 15:10:00,966.63,966.64,965.57,965.94,766.0,958.9997,959.0096,957.9481,958.3151,766.0
2024-07-30 15:20:00,966.57,968.09,966.57,968.09,1250.0,958.9402,960.4482,958.9402,960.4482,1250.0
2024-07-30 15:30:00,967.52,968.14,966.65,966.65,940.0,959.8827,960.4978,959.0195,959.0195,940.0
2024-07-30 15:40:00,966.76,970.21,965.95,970.18,1260.0,959.1287,962.5514,958.3251,962.5217,1260.0
2024-07-30 15:50:00,972.21,972.21,966.37,967.21,17682.0,964.5356,964.5356,958.7417,959.5751,17682.0
2024-07-31 09:30:00,974.7,975.0,974.7,974.98,2235.0,967.006,967.3036,967.006,967.2838,2235.0
2024-07-31 09:40:00,973.21,973.21,969.03,971.97,875.0,965.5278,965.5278,961.3807,964.2975,875.0
2024-07-31 09:50:00,976.34,976.77,974.95,976.77,400.0,968.633,969.0597,967.254,969.0597,400.0
2024-07-31 10:00:00,977.34,977.34,973.19,974.58,5298.0,969.6252,969.6252,965.5079,966.8869,5298.0
2024-07-31 10:10:00,974.58,977.7,974.57,977.7,300.0,966.8869,969.9823,966.877,969.9823,300.0
2024-07-31 10:20:00,977.71,984.01,977.71,981.2,4175.0,969.9922,976.2425,969.9922,973.4547,4175.0
2024-07-31 10:30:00,980.72,982.37,980.52,982.37,2082.0,972.9785,974.6154,972.7801,974.6154,2082.0
2024-07-31 10:40:00,982.75,982.97,980.32,980.32,1200.0,974.9924,975.2107,972.5816,972.5816,1200.0
2024-07-31 10:50:00,978.22,981.11,977.54,981.11,1204.0,970.4982,973.3654,969.8236,973.3654,1204.0
2024-07-31 11:00:00,980.5,983.49,980.5,982.83,1499.0,972.7602,975.7266,972.7602,975.0718,1499.0
2024-07-31 11:10:00,983.5,983.51,980.82,982.61,3522.0,975.7365,975.7464,973.0777,974.8536,3522.0
2024-07-31 11:20:00,981.68,984.57,981.68,984.57,830.0,973.9309,976.7981,973.9309,976.7981,830.0
2024-07-31 11:30:00,983.5,983.5,982.41,983.46,647.0,975.7365,975.7365,974.6551,975.6968,647.0
2024-07-31 11:40:00,982.22,983.31,981.56,981.56,907.0,974.4666,975.548,973.8118,973.8118,907.0
2024-07-31 11:50:00,981.53,982.93,980.63,982.93,2330.0,973.7821,975.171,972.8892,975.171,2330.0
2024-07-31 12:00:00,982.91,986.15,982.9,984.58,400.0,975.1512,978.3656,975.1413,976.808,400.0
2024-07-31 12:10:00,984.8,984.8,983.13,983.13,1348.0,977.0263,977.0263,975.3694,975.3694,1348.0
2024-07-31 12:20:00,982.82,984.01,982.81,983.66,500.0,975.0619,976.2425,975.052,975.8953,500.0
2024-07-31 12:30:00,983.67,983.8,983.56,983.56,500.0,975.9052,976.0342,975.7961,975.7961,500.0
2024-07-31 12:40:00,984.44,985.51,984.43,985.5,300.0,976.6691,977.7307,976.6592,977.7207,300.0
2024-07-31 12:50:00,985.36,985.36,983.57,983.79,933.0,977.5818,977.5818,975.806,976.0242,933.0
2024-07-31 13:00:00,983.44,983.44,982.83,982.83,1011.0,975.677,975.677,975.0718,975.0718,1011.0
2024-07-31 13:10:00,983.18,984.26,982.59,983.17,1500.0,975.4191,976.4905,974.8337,975.4091,1500.0
2024-07-31 13:20:00,982.26,983.35,982.18,983.24,1378.0,974.5063,975.5877,974.4269,975.4786,1378.0
2024-07-31 13:30:00,982.99,982.99,978.15,978.15,646.0,975.2306,975.2306,970.4288,970.4288,646.0
2024-07-31 13:40:00,977.93,979.58,977.91,979.58,600.0,970.2105,971.8475,970.1907,971.8475,600.0
2024-07-31 13:50:00,981.11,982.94,981.1,982.94,450.0,973.3654,975.1809,973.3555,975.1809,450.0
2024-07-31 14:00:00,980.53,982.31,979.77,981.8,2317.0,972.79,974.5559,972.036,974.0499,2317.0
2024-07-31 14:10:00,981.39,981.91,980.83,981.88,812.0,973.6432,974.1591,973.0876,974.1293,812.0
2024-07-31 14:20:00,982.64,983.34,981.31,982.19,5244.0,974.8833,975.5778,973.5638,974.4369,5244.0
2024-07-31 14:30:00,982.21,983.16,981.63,982.78,2252.0,974.4567,975.3992,973.8813,975.0222,2252.0
2024-07-31 14:40:00,983.75,985.56,983.34,985.56,900.0,975.9846,977.7803,975.5778,977.7803,900.0
2024-07-31 14:50:00,987.63,991.89,987.63,991.62,2688.0,979.8339,984.0603,979.8339,983.7924,2688.0
2024-07-31 15:00:00,991.87,991.87,986.79,986.91,5610.0,984.0405,984.0405,979.0006,979.1196,5610.0
2024-07-31 15:10:00,987.78,988.43,986.79,986.91,715.0,979.9827,980.6276,979.0006,979.1196,715.0
2024-07-31 15:20:00,986.08,986.08,979.78,979.78,1450.0,978.2962,978.2962,972.0459,972.0459,1450.0
2024-07-31 15:30:00,978.37,983.37,978.37,981.77,2045.0,970.647,975.6076,970.647,974.0202,2045.0
2024-07-31 15:40:00,982.51,983.84,981.04,981.72,12662.0,974.7543,976.0738,973.2959,973.9706,12662.0
2024-07-31 15:50:00,980.19,981.61,974.35,976.84,33414.0,972.4527,973.8614,966.6588,969.1291,33414.0
2024-08-01 09:30:00,939.34,986.73,928.05,986.06,9169.0,931.9251,978.941,920.7242,978.2763,9169.0
2024-08-01 09:40:00,980.97,980.97,966.45,972.0,8794.0,973.2265,973.2265,958.8211,964.3273,8794.0
2024-08-01 09:50:00,968.04,971.03,962.44,963.83,835.0,960.3986,963.365,954.8428,956.2218,835.0
2024-08-01 10:00:00,959.39,962.48,952.03,952.03,2818.0,951.8168,954.8825,944.5149,944.5149,2818.0
2024-08-01 10:10:00,950.39,950.73,945.36,945.36,3185.0,942.8879,943.2252,937.8976,937.8976,3185.0
2024-08-01 10:20:00,941.71,941.71,935.42,939.1,11373.0,934.2764,934.2764,928.0361,931.687,11373.0
2024-08-01 10:30:00,940.7,955.02,940.64,955.02,10233.0,933.2744,947.4813,933.2149,947.4813,10233.0
2024-08-01 10:40:00,955.02,958.76,951.97,958.37,2167.0,947.4813,951.1918,944.4554,950.8049,2167.0
2024-08-01 10:50:00,959.59,959.59,954.73,954.73,1444.0,952.0153,952.0153,947.1936,947.1936,1444.0
2024-08-01 11:00:00,953.2,953.2,949.88,951.62,796.0,945.6757,945.6757,942.3819,944.1082,796.0
2024-08-01 11:10:00,949.01,949.59,942.0,943.22,5086.0,941.5188,942.0942,934.5641,935.7745,5086.0
2024-08-01 11:20:00,940.43,942.9,932.86,936.91,10013.0,933.0065,935.457,925.4963,929.5143,10013.0
2024-08-01 11:30:00,933.8,939.73,931.88,932.29,8612.0,926.4288,932.312,924.524,924.9308,8612.0
2024-08-01 11:40:00,930.0,931.5,926.4,930.0,3715.0,922.6588,924.147,919.0873,922.6588,3715.0
2024-08-01 11:50:00,930.4,931.11,927.27,927.83,2431.0,923.0557,923.7601,919.9504,920.506,2431.0
2024-08-01 12:00:00,927.18,930.94,927.18,928.15,1693.0,919.8611,923.5914,919.8611,920.8234,1693.0
2024-08-01 12:10:00,930.53,932.11,928.8,931.02,2007.0,923.1847,924.7522,921.4683,923.6708,2007.0
2024-08-01 12:20:00,929.6,931.46,925.48,926.91,1500.0,922.262,924.1073,918.1745,919.5932,1500.0
2024-08-01 12:30:00,928.35,928.44,927.64,927.64,800.0,921.0219,921.1112,920.3175,920.3175,800.0
2024-08-01 12:40:00,929.53,929.53,922.39,922.7,1333.0,922.1926,922.1926,915.1089,915.4165,1333.0
2024-08-01 12:50:00,922.69,926.1,922.69,923.03,1428.0,915.4065,918.7896,915.4065,915.7439,1428.0
2024-08-01 13:00:00,925.87,928.94,924.76,927.21,3160.0,918.5614,921.6072,917.4602,919.8909,3160.0
2024-08-01 13:10:00,926.63,928.44,924.86,925.69,5049.0,919.3154,921.1112,917.5594,918.3829,5049.0
2024-08-01 13:20:00,926.5,926.5,921.02,922.5,6084.0,919.1865,919.1865,913.7497,915.218,6084.0
2024-08-01 13:30:00,921.83,922.4,920.83,920.83,1308.0,914.5533,915.1188,913.5612,913.5612,1308.0
2024-08-01 13:40:00,921.41,924.53,920.06,920.3,6502.0,914.1366,917.232,912.7973,913.0354,6502.0
2024-08-01 13:50:00,920.33,923.57,919.84,923.57,5356.0,913.0652,916.2796,912.579,916.2796,5356.0
2024-08-01 14:00:00,922.32,922.32,919.76,921.85,1395.0,915.0395,915.0395,912.4997,914.5732,1395.0
2024-08-01 14:10:00,921.19,921.19,916.3,916.3,1022.0,913.9184,913.9184,909.067,909.067,1022.0
2024-08-01 14:20:00,916.72,919.04,916.32,918.32,6879.0,909.4837,911.7854,909.0868,911.071,6879.0
2024-08-01 14:30:00,919.13,921.0,918.3,919.23,2223.0,911.8746,913.7299,911.0512,911.9739,2223.0
2024-08-01 14:40:00,919.66,920.12,917.23,918.68,2921.0,912.4005,912.8568,909.9896,911.4282,2921.0
2024-08-01 14:50:00,918.43,923.36,918.43,923.36,4743.0,911.1802,916.0713,911.1802,916.0713,4743.0
2024-08-01 15:00:00,923.6,924.55,920.38,923.09,7100.0,916.3094,917.2519,913.1148,915.8034,7100.0
2024-08-01 15:10:00,923.89,929.59,923.68,929.59,7738.0,916.5971,922.2521,916.3887,922.2521,7738.0
2024-08-01 15:20:00,929.69,933.63,929.68,933.62,3610.0,922.3513,926.2602,922.3414,926.2503,3610.0
2024-08-01 15:30:00,933.62,936.95,933.5,936.33,6488.0,926.2503,929.554,926.1312,928.9389,6488.0
2024-08-01 15:40:00,936.38,938.37,935.56,936.59,5362.0,928.9885,930.9628,928.175,929.1968,5362.0
2024-08-01 15:50:00,938.25,945.85,938.25,942.99,27975.0,930.8437,938.3837,930.8437,935.5463,27975.0
2024-08-02 09:30:00,937.65,942.24,930.5,933.05,8433.0,930.2485,934.8022,923.1549,925.6848,8433.0
2024-08-02 09:40:00,934.15,937.22,931.7,934.96,4758.0,926.7761,929.8218,924.3454,927.5797,4758.0
2024-08-02 09:50:00,939.14,940.12,934.9,935.97,4952.0,931.7267,932.699,927.5202,928.5817,4952.0
2024-08-02 10:00:00,935.16,940.0,930.79,932.91,8853.0,927.7781,932.5799,923.4426,925.5459,8853.0
2024-08-02 10:10:00,933.54,947.14,933.54,947.14,2993.0,926.1709,939.6635,926.1709,939.6635,2993.0
2024-08-02 10:20:00,947.42,957.3,947.01,953.49,4758.0,939.9413,949.7433,939.5346,945.9634,4758.0
2024-08-02 10:30:00,953.12,953.18,942.11,946.0,11313.0,945.5963,945.6559,934.6732,938.5325,11313.0
2024-08-02 10:40:00,945.27,945.27,943.0,944.75,1561.0,937.8083,937.8083,935.5562,937.2924,1561.0
2024-08-02 10:50:00,945.23,946.0,938.01,939.24,2464.0,937.7686,938.5325,930.6056,931.8259,2464.0
2024-08-02 11:00:00,939.0,940.18,935.98,935.98,1021.0,931.5878,932.7585,928.5916,928.5916,1021.0
2024-08-02 11:10:00,936.17,936.4,936.17,936.4,300.0,928.7801,929.0083,928.7801,929.0083,300.0
2024-08-02 11:20:00,932.82,933.96,928.32,928.32,2032.0,925.4566,926.5876,920.9921,920.9921,2032.0
2024-08-02 11:30:00,929.15,937.0,929.12,934.95,13466.0,921.8156,929.6036,921.7858,927.5698,13466.0
2024-08-02 11:40:00,936.19,940.17,935.61,937.85,4178.0,928.8,932.7486,928.2246,930.4469,4178.0
2024-08-02 11:50:00,936.49,940.75,935.33,940.75,2111.0,929.0976,933.324,927.9468,933.324,2111.0
2024-08-02 12:00:00,938.57,940.47,938.29,940.29,1976.0,931.1612,933.0462,930.8834,932.8676,1976.0
2024-08-02 12:10:00,938.87,940.99,937.18,939.6,5489.0,931.4588,933.5621,929.7822,932.1831,5489.0
2024-08-02 12:20:00,940.71,942.3,940.71,942.3,2445.0,933.2843,934.8617,933.2843,934.8617,2445.0
2024-08-02 12:30:00,941.38,941.66,939.47,939.48,3149.0,933.949,934.2268,932.0541,932.064,3149.0
2024-08-02 12:40:00,939.48,939.98,935.83,935.83,3062.0,932.064,932.5601,928.4428,928.4428,3062.0
2024-08-02 12:50:00,935.48,935.49,931.3,935.49,4612.0,928.0956,928.1055,923.9486,928.1055,4612.0
2024-08-02 13:00:00,934.78,934.78,933.12,934.72,752.0,927.4011,927.4011,925.7542,927.3416,752.0
2024-08-02 13:10:00,934.73,937.87,934.73,937.87,1568.0,927.3515,930.4667,927.3515,930.4667,1568.0
2024-08-02 13:20:00,937.81,938.99,937.51,937.65,1806.0,930.4072,931.5779,930.1096,930.2485,1806.0
2024-08-02 13:30:00,936.41,937.31,935.25,935.25,1036.0,929.0182,929.9111,927.8674,927.8674,1036.0
2024-08-02 13:40:00,936.12,938.51,935.37,937.57,905.0,928.7305,931.1017,927.9865,930.1691,905.0
2024-08-02 13:50:00,937.96,939.94,937.95,939.94,900.0,930.556,932.5204,930.5461,932.5204,900.0
2024-08-02 14:00:00,939.28,939.89,936.61,937.87,1545.0,931.8656,932.4708,929.2167,930.4667,1545.0
2024-08-02 14:10:00,936.78,938.66,936.4,936.53,961.0,929.3853,931.2505,929.0083,929.1373,961.0
2024-08-02 14:20:00,936.61,940.76,936.61,940.76,700.0,929.2167,933.3339,929.2167,933.3339,700.0
2024-08-02 14:30:00,940.0,940.95,939.84,939.85,505.0,932.5799,933.5224,932.4212,932.4311,505.0
2024-08-02 14:40:00,940.64,941.59,940.28,940.79,500.0,933.2149,934.1574,932.8577,933.3637,500.0
2024-08-02 14:50:00,942.14,942.91,941.17,942.51,500.0,934.703,935.4669,933.7407,935.0701,500.0
2024-08-02 15:00:00,943.9,946.34,943.9,945.62,2248.0,936.4491,938.8699,936.4491,938.1555,2248.0
2024-08-02 15:10:00,944.63,945.13,941.82,943.31,3857.0,937.1734,937.6694,934.3855,935.8638,3857.0
2024-08-02 15:20:00,944.0,946.54,941.91,946.54,1600.0,936.5483,939.0683,934.4748,939.0683,1600.0
2024-08-02 15:30:00,946.24,947.27,944.75,944.75,2850.0,938.7706,939.7925,937.2924,937.2924,2850.0
2024-08-02 15:40:00,944.75,948.15,944.39,946.56,5123.0,937.2924,940.6656,936.9353,939.0881,5123.0
2024-08-02 15:50:00,946.15,953.49,945.89,952.18,14131.0,938.6814,945.9634,938.4234,944.6638,14131.0
2024-08-05 09:30:00,945.18,945.18,933.57,933.57,4366.0,937.719,937.719,926.2007,926.2007,4366.0
2024-08-05 09:40:00,935.23,935.23,924.24,933.09,3148.0,927.8476,927.8476,916.9443,925.7244,3148.0
2024-08-05 09:50:00,935.15,937.57,927.86,927.87,5502.0,927.7682,930.1691,920.5357,920.5457,5502.0
2024-08-05 10:00:00,930.55,945.41,930.55,939.08,3265.0,923.2045,937.9472,923.2045,931.6672,3265.0
2024-08-05 10:10:00,935.46,944.3,934.07,941.84,5290.0,928.0757,936.846,926.6967,934.4054,5290.0
2024-08-05 10:20:00,939.68,941.49,935.18,936.74,6096.0,932.2624,934.0581,927.798,929.3456,6096.0
2024-08-05 10:30:00,936.92,941.62,936.92,937.48,1430.0,929.5242,934.1871,929.5242,930.0798,1430.0
2024-08-05 10:40:00,937.24,937.24,934.05,935.64,1584.0,929.8417,929.8417,926.6769,928.2543,1584.0
2024-08-05 10:50:00,937.78,943.81,937.77,941.0,6875.0,930.3774,936.3598,930.3675,933.572,6875.0
2024-08-05 11:00:00,941.06,947.65,940.41,947.65,961.0,933.6315,940.1695,932.9867,940.1695,961.0
2024-08-05 11:10:00,947.37,950.05,947.24,948.47,1951.0,939.8917,942.5506,939.7628,940.983,1951.0
2024-08-05 11:20:00,948.27,948.27,945.0,945.25,1434.0,940.7846,940.7846,937.5404,937.7885,1434.0
2024-08-05 11:30:00,945.31,947.84,945.29,947.84,959.0,937.848,940.358,937.8281,940.358,959.0
2024-08-05 11:40:00,945.8,945.8,945.8,945.8,115.0,938.3341,938.3341,938.3341,938.3341,115.0
2024-08-05 11:50:00,945.51,950.18,945.51,950.18,956.0,938.0464,942.6795,938.0464,942.6795,956.0
2024-08-05 12:00:00,950.19,952.62,950.19,952.62,400.0,942.6895,945.1003,942.6895,945.1003,400.0
2024-08-05 12:10:00,953.6,953.6,953.6,953.6,100.0,946.0725,946.0725,946.0725,946.0725,100.0
2024-08-05 12:20:00,954.71,958.76,954.0,958.76,1111.0,947.1738,951.1918,946.4694,951.1918,1111.0
2024-08-05 12:30:00,957.26,958.38,954.17,954.28,705.0,949.7037,950.8148,946.638,946.7472,705.0
2024-08-05 12:40:00,952.09,953.15,948.63,948.7,1296.0,944.5745,945.6261,941.1418,941.2112,1296.0
2024-08-05 12:50:00,947.0,947.76,945.69,947.76,500.0,939.5246,940.2786,938.225,940.2786,500.0
2024-08-05 13:00:00,946.71,946.71,943.8,946.32,463.0,939.2369,939.2369,936.3499,938.85,463.0
2024-08-05 13:10:00,949.0,949.0,948.87,948.87,200.0,941.5089,941.5089,941.3799,941.3799,200.0
2024-08-05 13:20:00,948.69,949.05,947.44,947.44,514.0,941.2013,941.5585,939.9612,939.9612,514.0
2024-08-05 13:30:00,949.14,949.14,948.47,949.0,1040.0,941.6478,941.6478,940.983,941.5089,1040.0
2024-08-05 13:40:00,949.92,949.92,948.97,948.97,526.0,942.4216,942.4216,941.4791,941.4791,526.0
2024-08-05 13:50:00,950.52,950.52,946.96,947.04,702.0,943.0169,943.0169,939.485,939.5643,702.0
2024-08-05 14:00:00,947.13,947.13,945.58,946.32,317.0,939.6536,939.6536,938.1159,938.85,317.0
2024-08-05 14:10:00,946.38,946.68,944.89,946.68,700.0,938.9095,939.2072,937.4313,939.2072,700.0
2024-08-05 14:20:00,947.93,948.43,947.03,947.03,507.0,940.4473,940.9434,939.5544,939.5544,507.0
2024-08-05 14:30:00,947.96,947.96,946.61,947.68,403.0,940.4771,940.4771,939.1377,940.1993,403.0
2024-08-05 14:40:00,946.86,947.02,945.14,946.9,754.0,939.3858,939.5445,937.6793,939.4254,754.0
2024-08-05 14:50:00,946.81,947.8,944.26,944.26,1929.0,939.3361,940.3183,936.8063,936.8063,1929.0
2024-08-05 15:00:00,944.21,944.76,943.56,944.76,1205.0,936.7567,937.3023,936.1118,937.3023,1205.0
2024-08-05 15:10:00,942.27,943.48,941.77,943.48,1364.0,934.832,936.0324,934.3359,936.0324,1364.0
2024-08-05 15:20:00,943.58,946.4,943.58,946.4,1047.0,936.1316,938.9294,936.1316,938.9294,1047.0
2024-08-05 15:30:00,946.5,947.86,944.31,946.41,2590.0,939.0286,940.3779,936.8559,938.9393,2590.0
2024-08-05 15:40:00,946.05,946.05,943.28,944.49,1878.0,938.5821,938.5821,935.834,937.0345,1878.0
2024-08-05 15:50:00,945.03,951.74,945.03,951.27,13249.0,937.5702,944.2272,937.5702,943.7609,13249.0
2024-08-06 09:30:00,950.66,951.81,942.8,947.27,2480.0,943.1558,944.2967,935.3578,939.7925,2480.0
2024-08-06 09:40:00,950.76,952.95,950.76,952.95,404.0,943.255,945.4277,943.255,945.4277,404.0
2024-08-06 09:50:00,957.88,961.11,957.88,959.53,345.0,950.3188,953.5233,950.3188,951.9557,345.0
2024-08-06 10:00:00,960.0,960.38,958.25,960.29,1606.0,952.422,952.799,950.6858,952.7097,1606.0
2024-08-06 10:10:00,957.06,957.06,954.01,955.37,753.0,949.5052,949.5052,946.4793,947.8286,753.0
2024-08-06 10:20:00,957.02,959.43,956.29,958.43,2015.0,949.4656,951.8565,948.7413,950.8644,2015.0
2024-08-06 10:30:00,957.93,960.09,957.93,960.09,1613.0,950.3684,952.5113,950.3684,952.5113,1613.0
2024-08-06 10:40:00,960.0,969.22,959.87,968.99,9963.0,952.422,961.5692,952.2931,961.3411,9963.0
2024-08-06 10:50:00,970.03,970.08,961.48,961.48,700.0,962.3729,962.4225,953.8903,953.8903,700.0
2024-08-06 11:00:00,961.99,962.83,961.99,962.83,644.0,954.3963,955.2297,954.3963,955.2297,644.0
2024-08-06 11:10:00,961.73,962.25,958.41,958.61,1228.0,954.1384,954.6543,950.8446,951.043,1228.0
2024-08-06 11:20:00,957.47,957.71,955.19,955.2,517.0,949.912,950.1501,947.65,947.6599,517.0
2024-08-06 11:30:00,954.35,955.43,953.9,955.25,700.0,946.8166,947.8881,946.3702,947.7095,700.0
2024-08-06 11:40:00,955.22,959.07,955.22,959.07,863.0,947.6798,951.4994,947.6798,951.4994,863.0
2024-08-06 11:50:00,959.27,961.62,959.07,961.62,1310.0,951.6978,954.0292,951.4994,954.0292,1310.0
2024-08-06 12:00:00,961.81,963.43,961.81,963.43,200.0,954.2177,955.825,954.2177,955.825,200.0
2024-08-06 12:10:00,964.44,964.44,964.43,964.44,406.0,956.827,956.827,956.8171,956.827,406.0
2024-08-06 12:20:00,963.41,963.96,960.0,960.0,1835.0,955.8051,956.3508,952.422,952.422,1835.0
2024-08-06 12:30:00,961.16,962.23,961.16,961.59,1200.0,953.5729,954.6344,953.5729,953.9995,1200.0
2024-08-06 12:40:00,961.59,963.49,961.58,963.49,5051.0,953.9995,955.8845,953.9896,955.8845,5051.0
2024-08-06 12:50:00,967.45,967.45,966.78,966.78,200.0,959.8132,959.8132,959.1485,959.1485,200.0
2024-08-06 13:00:00,967.42,968.24,966.53,967.38,2023.0,959.7835,960.597,958.9005,959.7438,2023.0
2024-08-06 13:10:00,968.19,968.19,966.3,967.92,1659.0,960.5474,960.5474,958.6723,960.2795,1659.0
2024-08-06 13:20:00,967.2,967.2,967.18,967.18,200.0,959.5652,959.5652,959.5454,959.5454,200.0
2024-08-06 13:30:00,968.22,969.63,968.22,969.62,1181.0,960.5771,961.976,960.5771,961.9661,1181.0
2024-08-06 13:40:00,971.09,971.09,967.4,967.4,1229.0,963.4245,963.4245,959.7636,959.7636,1229.0
2024-08-06 13:50:00,968.68,968.96,968.47,968.9,1800.0,961.0335,961.3113,960.8252,961.2518,1800.0
2024-08-06 14:00:00,968.41,969.17,968.28,969.17,800.0,960.7656,961.5196,960.6367,961.5196,800.0
2024-08-06 14:10:00,966.25,967.29,965.52,967.29,2789.0,958.6227,959.6545,957.8985,959.6545,2789.0
2024-08-06 14:20:00,967.9,967.92,967.48,967.92,500.0,960.2597,960.2795,959.843,960.2795,500.0
2024-08-06 14:30:00,967.8,970.0,967.8,969.66,2062.0,960.1605,962.3431,960.1605,962.0058,2062.0
2024-08-06 14:40:00,968.52,968.77,968.51,968.77,300.0,960.8748,961.1228,960.8649,961.1228,300.0
2024-08-06 14:50:00,968.77,968.77,964.13,964.13,1593.0,961.1228,961.1228,956.5194,956.5194,1593.0
2024-08-06 15:00:00,964.04,964.05,961.16,962.13,6970.0,956.4301,956.4401,953.5729,954.5352,6970.0
2024-08-06 15:10:00,961.98,962.09,960.97,960.97,1868.0,954.3864,954.4955,953.3844,953.3844,1868.0
2024-08-06 15:20:00,961.88,966.35,961.85,965.74,2401.0,954.2872,958.7219,954.2574,958.1167,2401.0
2024-08-06 15:30:00,966.0,966.2,962.67,963.26,2832.0,958.3747,958.5731,955.071,955.6563,2832.0
2024-08-06 15:40:00,963.26,963.26,956.9,956.9,12046.0,955.6563,955.6563,949.3465,949.3465,12046.0
2024-08-06 15:50:00,955.51,956.6,950.72,951.51,13423.0,947.9675,949.0489,943.2153,943.999,13423.0
2024-08-07 09:30:00,962.68,965.54,958.68,965.54,2537.0,955.0809,957.9183,951.1124,957.9183,2537.0
2024-08-07 09:40:00,964.43,964.43,964.43,964.43,100.0,956.8171,956.8171,956.8171,956.8171,100.0
2024-08-07 09:50:00,968.04,969.75,964.74,964.75,1564.0,960.3986,962.0951,957.1246,957.1345,1564.0
2024-08-07 10:00:00,964.0,966.29,962.42,966.29,6925.0,956.3905,958.6624,954.8229,958.6624,6925.0
2024-08-07 10:10:00,966.29,966.29,963.0,963.0,502.0,958.6624,958.6624,955.3983,955.3983,502.0
2024-08-07 10:20:00,961.47,961.47,959.82,959.82,839.0,953.8804,953.8804,952.2435,952.2435,839.0
2024-08-07 10:30:00,961.26,961.26,961.26,961.26,224.0,953.6721,953.6721,953.6721,953.6721,224.0
2024-08-07 10:40:00,962.49,973.36,961.47,969.52,3925.0,954.8924,965.6766,953.8804,961.8669,3925.0
2024-08-07 10:50:00,972.45,973.75,969.24,969.25,2632.0,964.7738,966.0635,961.5891,961.599,2632.0
2024-08-07 11:00:00,969.72,970.88,969.72,970.88,532.0,962.0653,963.2161,962.0653,963.2161,532.0
2024-08-07 11:10:00,969.25,971.99,969.25,970.35,1156.0,961.599,964.3174,961.599,962.6903,1156.0
2024-08-07 11:20:00,969.24,970.4,969.24,970.4,242.0,961.5891,962.7399,961.5891,962.7399,242.0
2024-08-07 11:30:00,972.02,972.02,971.52,972.02,500.0,964.3471,964.3471,963.8511,964.3471,500.0
2024-08-07 11:40:00,971.95,971.95,970.68,970.68,671.0,964.2777,964.2777,963.0177,963.0177,671.0
2024-08-07 11:50:00,967.15,967.69,965.61,965.75,1000.0,959.5156,960.0513,957.9877,958.1266,1000.0
2024-08-07 12:00:00,965.85,965.88,964.43,964.74,2322.0,958.2259,958.2556,956.8171,957.1246,2322.0
2024-08-07 12:10:00,965.59,966.52,965.59,966.0,1405.0,957.9679,958.8906,957.9679,958.3747,1405.0
2024-08-07 12:20:00,966.0,967.8,966.0,966.93,1067.0,958.3747,960.1605,958.3747,959.2973,1067.0
2024-08-07 12:30:00,965.98,966.34,965.98,966.34,439.0,958.3548,958.712,958.3548,958.712,439.0
2024-08-07 12:40:00,966.34,966.38,965.22,965.22,1278.0,958.712,958.7517,957.6008,957.6008,1278.0
2024-08-07 12:50:00,965.96,965.96,963.26,965.02,1625.0,958.335,958.335,955.6563,957.4024,1625.0
2024-08-07 13:00:00,964.77,966.85,963.4,964.46,2222.0,957.1544,959.218,955.7952,956.8468,2222.0
2024-08-07 13:10:00,962.99,964.73,961.91,962.79,1310.0,955.3884,957.1147,954.317,955.19,1310.0
2024-08-07 13:20:00,961.37,965.86,961.37,965.86,324.0,953.7812,958.2358,953.7812,958.2358,324.0
2024-08-07 13:30:00,965.76,966.12,965.76,966.12,413.0,958.1366,958.4937,958.1366,958.4937,413.0
2024-08-07 13:40:00,966.0,966.0,962.52,962.52,5936.0,958.3747,958.3747,954.9221,954.9221,5936.0
2024-08-07 13:50:00,961.16,961.95,961.16,961.95,300.0,953.5729,954.3566,953.5729,954.3566,300.0
2024-08-07 14:00:00,960.92,960.92,957.87,957.87,300.0,953.3348,953.3348,950.3088,950.3088,300.0
2024-08-07 14:10:00,954.95,955.35,952.91,953.31,1608.0,947.4119,947.8087,945.388,945.7848,1608.0
2024-08-07 14:20:00,951.87,952.33,950.65,952.33,2918.0,944.3562,944.8126,943.1458,944.8126,2918.0
2024-08-07 14:30:00,951.31,951.31,947.73,947.73,1768.0,943.8006,943.8006,940.2489,940.2489,1768.0
2024-08-07 14:40:00,948.24,949.05,946.8,946.8,550.0,940.7549,941.5585,939.3262,939.3262,550.0
2024-08-07 14:50:00,948.54,948.54,948.54,948.54,148.0,941.0525,941.0525,941.0525,941.0525,148.0
2024-08-07 15:00:00,954.45,954.45,953.35,953.35,403.0,946.9158,946.9158,945.8245,945.8245,403.0
2024-08-07 15:10:00,952.97,955.5,952.97,955.5,1757.0,945.4475,947.9576,945.4475,947.9576,1757.0
2024-08-07 15:20:00,955.36,955.98,955.25,955.98,1150.0,947.8187,948.4338,947.7095,948.4338,1150.0
2024-08-07 15:30:00,956.43,957.52,955.71,957.52,1473.0,948.8802,949.9616,948.1659,949.9616,1473.0
2024-08-07 15:40:00,957.84,957.84,953.32,955.38,2955.0,950.2791,950.2791,945.7948,947.8385,2955.0
2024-08-07 15:50:00,955.44,955.44,949.64,951.93,8630.0,947.898,947.898,942.1438,944.4157,8630.0
2024-08-08 09:30:00,959.53,965.47,959.53,963.67,1774.0,951.9557,957.8489,951.9557,956.0631,1774.0
2024-08-08 09:40:00,960.24,961.69,960.24,961.65,900.0,952.6601,954.0987,952.6601,954.059,900.0
2024-08-08 09:50:00,964.61,967.97,964.61,967.97,210.0,956.9956,960.3291,956.9956,960.3291,210.0
2024-08-08 10:00:00,968.87,971.85,965.74,965.74,2100.0,961.222,964.1785,958.1167,958.1167,2100.0
2024-08-08 10:10:00,964.82,966.82,964.82,966.82,200.0,957.204,959.1882,957.204,959.1882,200.0
2024-08-08 10:20:00,964.83,968.36,964.82,968.36,200.0,957.2139,960.716,957.204,960.716,200.0
2024-08-08 10:30:00,967.57,970.21,967.57,969.72,704.0,959.9323,962.5514,959.9323,962.0653,704.0
2024-08-08 10:40:00,969.72,969.72,966.99,968.21,1707.0,962.0653,962.0653,959.3569,960.5672,1707.0
2024-08-08 10:50:00,967.11,970.23,967.11,970.23,645.0,959.4759,962.5713,959.4759,962.5713,645.0
2024-08-08 11:00:00,970.38,970.48,969.96,969.96,711.0,962.7201,962.8193,962.3034,962.3034,711.0
2024-08-08 11:10:00,970.19,970.65,969.77,970.65,1062.0,962.5316,962.988,962.1149,962.988,1062.0
2024-08-08 11:20:00,971.85,971.89,971.84,971.85,300.0,964.1785,964.2182,964.1686,964.1785,300.0
2024-08-08 11:30:00,971.35,971.35,970.0,970.18,1002.0,963.6824,963.6824,962.3431,962.5217,1002.0
2024-08-08 11:40:00,967.5,967.5,966.58,966.58,356.0,959.8628,959.8628,958.9501,958.9501,356.0
2024-08-08 11:50:00,966.7,967.34,966.7,967.34,300.0,959.0691,959.7041,959.0691,959.7041,300.0
2024-08-08 12:00:00,967.89,967.89,967.72,967.74,400.0,960.2497,960.2497,960.0811,960.1009,400.0
2024-08-08 12:10:00,967.74,967.74,966.43,966.43,568.0,960.1009,960.1009,958.8013,958.8013,568.0
2024-08-08 12:20:00,966.44,966.44,966.43,966.43,304.0,958.8112,958.8112,958.8013,958.8013,304.0
2024-08-08 12:30:00,967.5,967.51,964.12,964.12,300.0,959.8628,959.8727,956.5095,956.5095,300.0
2024-08-08 12:40:00,964.23,965.32,964.23,965.31,580.0,956.6186,957.7,956.6186,957.6901,580.0
2024-08-08 12:50:00,966.06,966.06,966.06,966.06,200.0,958.4342,958.4342,958.4342,958.4342,200.0
2024-08-08 13:00:00,965.15,965.3,964.82,965.3,400.0,957.5314,957.6802,957.204,957.6802,400.0
2024-08-08 13:10:00,965.14,965.14,965.14,965.14,132.0,957.5215,957.5215,957.5215,957.5215,132.0
2024-08-08 13:20:00,966.27,966.27,965.05,966.04,700.0,958.6425,958.6425,957.4322,958.4144,700.0
2024-08-08 13:30:00,967.43,969.04,967.24,967.24,1507.0,959.7934,961.3907,959.6049,959.6049,1507.0
2024-08-08 13:40:00,967.77,967.77,967.77,967.77,100.0,960.1307,960.1307,960.1307,960.1307,100.0
2024-08-08 13:50:00,967.77,967.77,967.77,967.77,328.0,960.1307,960.1307,960.1307,960.1307,328.0
2024-08-08 14:00:00,967.02,969.42,967.02,969.42,1364.0,959.3866,961.7677,959.3866,961.7677,1364.0
2024-08-08 14:10:00,970.23,970.23,970.02,970.23,531.0,962.5713,962.5713,962.3629,962.5713,531.0
2024-08-08 14:20:00,970.85,971.63,968.82,968.82,1191.0,963.1864,963.9602,961.1724,961.1724,1191.0
2024-08-08 14:30:00,969.02,969.78,968.1,968.49,4367.0,961.3708,962.1248,960.4581,960.845,4367.0
2024-08-08 14:40:00,968.23,970.24,968.16,969.8,1774.0,960.5871,962.5812,960.5176,962.1447,1774.0
2024-08-08 14:50:00,968.63,972.09,968.63,969.23,6558.0,960.9839,964.4166,960.9839,961.5792,6558.0
2024-08-08 15:00:00,970.19,970.55,969.19,969.31,1318.0,962.5316,962.8888,961.5395,961.6585,1318.0
2024-08-08 15:10:00,970.23,970.23,969.98,969.99,200.0,962.5713,962.5713,962.3232,962.3332,200.0
2024-08-08 15:20:00,969.31,971.44,968.24,968.24,3701.0,961.6585,963.7717,960.597,960.597,3701.0
2024-08-08 15:30:00,969.13,969.6,967.18,968.02,4449.0,961.48,961.9462,959.5454,960.3787,4449.0
2024-08-08 15:40:00,967.7,970.41,967.7,969.76,2011.0,960.0612,962.7499,960.0612,962.105,2011.0
2024-08-08 15:50:00,970.18,973.71,968.76,972.24,16049.0,962.5217,966.0238,961.1129,964.5654,16049.0
2024-08-09 09:30:00,970.0,970.0,966.68,968.58,1106.0,962.3431,962.3431,959.0493,960.9343,1106.0
2024-08-09 09:40:00,968.09,968.09,964.1,964.1,500.0,960.4482,960.4482,956.4897,956.4897,500.0
2024-08-09 09:50:00,963.22,965.15,963.22,965.14,958.0,955.6166,957.5314,955.6166,957.5215,958.0
2024-08-09 10:00:00,965.9,970.86,964.26,964.26,2373.0,958.2755,963.1963,956.6484,956.6484,2373.0
2024-08-09 10:10:00,966.0,967.71,963.26,966.21,1322.0,958.3747,960.0712,955.6563,958.583,1322.0
2024-08-09 10:20:00,967.09,968.54,964.41,968.54,1076.0,959.4561,960.8946,956.7972,960.8946,1076.0
2024-08-09 10:30:00,969.64,971.01,968.34,971.01,1000.0,961.9859,963.3451,960.6962,963.3451,1000.0
2024-08-09 10:40:00,972.44,972.93,972.25,972.93,630.0,964.7638,965.25,964.5753,965.25,630.0
2024-08-09 10:50:00,971.99,976.21,971.99,975.06,1140.0,964.3174,968.5041,964.3174,967.3631,1140.0
2024-08-09 11:00:00,976.13,976.4,976.13,976.4,200.0,968.4247,968.6926,968.4247,968.6926,200.0
2024-08-09 11:10:00,977.66,977.66,977.66,977.66,100.0,969.9426,969.9426,969.9426,969.9426,100.0
2024-08-09 11:20:00,976.3,977.02,976.0,976.0,912.0,968.5934,969.3077,968.2957,968.2957,912.0
2024-08-09 11:30:00,977.41,977.41,977.4,977.41,100.0,969.6946,969.6946,969.6847,969.6946,100.0
2024-08-09 11:40:00,978.04,978.9,978.04,978.9,501.0,970.3196,971.1728,970.3196,971.1728,501.0
2024-08-09 11:50:00,980.0,980.91,978.89,978.89,830.0,972.2642,973.167,971.1629,971.1629,830.0
2024-08-09 12:00:00,976.65,976.65,974.79,976.04,500.0,968.9406,968.9406,967.0953,968.3354,500.0
2024-08-09 12:10:00,975.54,977.82,975.54,977.82,539.0,967.8394,970.1014,967.8394,970.1014,539.0
2024-08-09 12:20:00,977.08,980.84,977.08,979.04,2300.0,969.3672,973.0975,969.3672,971.3117,2300.0
2024-08-09 12:30:00,978.51,978.51,978.51,978.51,100.0,970.7859,970.7859,970.7859,970.7859,100.0
2024-08-09 12:40:00,978.51,978.51,978.51,978.51,200.0,970.7859,970.7859,970.7859,970.7859,200.0
2024-08-09 12:50:00,977.15,978.97,977.15,978.97,528.0,969.4367,971.2423,969.4367,971.2423,528.0
2024-08-09 13:00:00,978.95,979.21,978.02,978.02,476.0,971.2224,971.4804,970.2998,970.2998,476.0
2024-08-09 13:10:00,978.53,979.25,978.53,979.25,400.0,970.8058,971.5201,970.8058,971.5201,400.0
2024-08-09 13:20:00,979.28,979.28,979.28,979.28,100.0,971.5498,971.5498,971.5498,971.5498,100.0
2024-08-09 13:30:00,980.57,981.8,980.57,981.8,300.0,972.8297,974.0499,972.8297,974.0499,300.0
2024-08-09 13:40:00,981.65,981.65,980.6,981.47,459.0,973.9011,973.9011,972.8594,973.7226,459.0
2024-08-09 13:50:00,977.75,977.75,977.75,977.75,260.0,970.0319,970.0319,970.0319,970.0319,260.0
2024-08-09 14:00:00,977.25,978.48,977.25,978.48,607.0,969.5359,970.7562,969.5359,970.7562,607.0
2024-08-09 14:10:00,978.54,978.54,975.61,977.08,1324.0,970.8157,970.8157,967.9088,969.3672,1324.0
2024-08-09 14:20:00,976.02,976.76,975.88,975.88,529.0,968.3156,969.0497,968.1767,968.1767,529.0
2024-08-09 14:30:00,975.88,976.54,975.88,976.54,263.0,968.1767,968.8315,968.1767,968.8315,263.0
2024-08-09 14:40:00,976.99,977.82,976.06,976.06,719.0,969.2779,970.1014,968.3553,968.3553,719.0
2024-08-09 14:50:00,976.06,976.06,976.06,976.06,0.0,968.3553,968.3553,968.3553,968.3553,0.0
2024-08-09 15:00:00,977.32,977.6,977.32,977.6,325.0,969.6053,969.8831,969.6053,969.8831,325.0
2024-08-09 15:10:00,977.28,977.59,976.33,976.33,600.0,969.5656,969.8732,968.6231,968.6231,600.0
2024-08-09 15:20:00,975.95,976.74,975.39,976.74,500.0,968.2461,969.0299,967.6905,969.0299,500.0
2024-08-09 15:30:00,977.15,977.51,975.56,975.97,600.0,969.4367,969.7938,967.8592,968.266,600.0
2024-08-09 15:40:00,975.0,977.32,975.0,977.22,2639.0,967.3036,969.6053,967.3036,969.5061,2639.0
2024-08-09 15:50:00,977.57,980.95,975.39,979.17,8496.0,969.8533,973.2067,967.6905,971.4407,8496.0
2024-08-12 09:30:00,976.11,976.11,976.11,976.11,1046.0,970.4741,970.4741,970.4741,970.4741,1046.0
2024-08-12 09:40:00,968.95,968.95,967.68,967.68,204.0,963.3554,963.3554,962.0927,962.0927,204.0
2024-08-12 09:50:00,965.73,965.73,964.1,964.1,300.0,960.154,960.154,958.5334,958.5334,300.0
2024-08-12 10:00:00,965.09,967.14,964.51,967.14,1093.0,959.5177,961.5559,958.941,961.5559,1093.0
2024-08-12 10:10:00,968.39,968.49,966.22,966.25,1000.0,962.7986,962.8981,960.6412,960.671,1000.0
2024-08-12 10:20:00,966.19,969.22,966.18,968.58,1047.0,960.6113,963.6238,960.6014,962.9875,1047.0
2024-08-12 10:30:00,970.02,970.02,970.02,970.02,100.0,964.4192,964.4192,964.4192,964.4192,100.0
2024-08-12 10:40:00,970.14,970.14,969.73,969.73,623.0,964.5385,964.5385,964.1309,964.1309,623.0
2024-08-12 10:50:00,968.14,969.52,968.14,968.55,1300.0,962.5501,963.9221,962.5501,962.9577,1300.0
2024-08-12 11:00:00,966.61,966.61,965.27,965.82,424.0,961.0289,961.0289,959.6966,960.2435,424.0
2024-08-12 11:10:00,966.01,966.01,964.47,964.48,400.0,960.4324,960.4324,958.9013,958.9112,400.0
2024-08-12 11:20:00,964.64,964.64,959.42,961.49,974.0,959.0703,959.0703,953.8804,955.9385,974.0
2024-08-12 11:30:00,961.14,961.68,961.14,961.68,400.0,955.5905,956.1274,955.5905,956.1274,400.0
2024-08-12 11:40:00,962.68,962.68,962.68,962.68,175.0,957.1216,957.1216,957.1216,957.1216,175.0
2024-08-12 11:50:00,963.62,963.62,963.62,963.62,155.0,958.0562,958.0562,958.0562,958.0562,155.0
2024-08-12 12:00:00,966.73,966.73,965.96,965.96,300.0,961.1482,961.1482,960.3827,960.3827,300.0
2024-08-12 12:10:00,967.99,967.99,966.07,967.52,300.0,962.4009,962.4009,960.492,961.9337,300.0
2024-08-12 12:20:00,967.61,967.61,966.66,966.66,468.0,962.0231,962.0231,961.0786,961.0786,468.0
2024-08-12 12:30:00,966.64,966.64,965.0,965.34,589.0,961.0587,961.0587,959.4282,959.7662,589.0
2024-08-12 12:40:00,965.28,966.59,965.27,966.42,400.0,959.7066,961.009,959.6966,960.84,400.0
2024-08-12 12:50:00,965.22,965.22,964.0,964.0,400.0,959.6469,959.6469,958.434,958.434,400.0
2024-08-12 13:00:00,964.53,964.53,963.95,963.95,799.0,958.9609,958.9609,958.3843,958.3843,799.0
2024-08-12 13:10:00,963.56,964.26,963.55,964.26,300.0,957.9965,958.6925,957.9866,958.6925,300.0
2024-08-12 13:20:00,960.44,960.44,960.44,960.44,100.0,954.8945,954.8945,954.8945,954.8945,100.0
2024-08-12 13:30:00,960.44,960.44,960.44,960.44,0.0,954.8945,954.8945,954.8945,954.8945,0.0
2024-08-12 13:40:00,961.38,962.45,961.38,962.35,300.0,955.8291,956.8929,955.8291,956.7935,300.0
2024-08-12 13:50:00,961.0,961.0,959.97,959.97,594.0,955.4513,955.4513,954.4272,954.4272,594.0
2024-08-12 14:00:00,959.98,959.98,959.39,959.4,402.0,954.4372,954.4372,953.8506,953.8605,402.0
2024-08-12 14:10:00,959.21,959.41,958.67,959.19,812.0,953.6716,953.8705,953.1348,953.6518,812.0
2024-08-12 14:20:00,959.19,959.19,959.19,959.19,0.0,953.6518,953.6518,953.6518,953.6518,0.0
2024-08-12 14:30:00,959.19,959.19,958.55,958.56,288.0,953.6518,953.6518,953.0154,953.0254,288.0
2024-08-12 14:40:00,959.57,959.86,959.46,959.86,506.0,954.0296,954.3179,953.9202,954.3179,506.0
2024-08-12 14:50:00,961.83,963.69,961.73,962.95,1233.0,956.2765,958.1258,956.1771,957.39,1233.0
2024-08-12 15:00:00,962.93,962.93,962.93,962.93,500.0,957.3702,957.3702,957.3702,957.3702,500.0
2024-08-12 15:10:00,962.92,963.5,962.48,963.5,1100.0,957.3602,957.9369,956.9228,957.9369,1100.0
2024-08-12 15:20:00,962.38,964.51,961.76,963.66,4187.0,956.8233,958.941,956.2069,958.0959,4187.0
2024-08-12 15:30:00,962.89,962.89,960.54,960.59,1700.0,957.3304,957.3304,954.994,955.0437,1700.0
2024-08-12 15:40:00,959.1,959.91,958.65,958.65,1589.0,953.5623,954.3676,953.1149,953.1149,1589.0
2024-08-12 15:50:00,958.45,960.71,957.45,959.35,7914.0,952.916,955.163,951.9218,953.8108,7914.0
2024-08-13 09:30:00,962.2,962.2,957.01,957.62,2227.0,956.6444,956.6444,951.4843,952.0908,2227.0
2024-08-13 09:40:00,964.18,964.18,961.52,961.52,1068.0,958.6129,958.6129,955.9683,955.9683,1068.0
2024-08-13 09:50:00,961.54,961.94,956.93,956.93,667.0,955.9882,956.3859,951.4048,951.4048,667.0
2024-08-13 10:00:00,955.42,955.42,949.02,950.48,1941.0,949.9035,949.9035,943.5405,944.992,1941.0
2024-08-13 10:10:00,948.36,948.44,948.1,948.1,811.0,942.8843,942.9638,942.6258,942.6258,811.0
2024-08-13 10:20:00,948.95,949.8,948.95,949.8,1346.0,943.4709,944.316,943.4709,944.316,1346.0
2024-08-13 10:30:00,946.18,946.18,941.12,941.12,972.0,940.7169,940.7169,935.6861,935.6861,972.0
2024-08-13 10:40:00,941.7,943.08,941.43,942.68,1381.0,936.2627,937.6348,935.9943,937.2371,1381.0
2024-08-13 10:50:00,941.46,941.46,939.87,941.2,811.0,936.0241,936.0241,934.4433,935.7656,811.0
2024-08-13 11:00:00,940.91,945.22,940.91,944.0,5430.0,935.4773,939.7624,935.4773,938.5495,5430.0
2024-08-13 11:10:00,944.22,945.71,943.19,945.71,902.0,938.7682,940.2496,937.7441,940.2496,902.0
2024-08-13 11:20:00,945.71,945.71,943.37,944.79,468.0,940.2496,940.2496,937.9231,939.3349,468.0
2024-08-13 11:30:00,943.31,943.31,943.31,943.31,106.0,937.8634,937.8634,937.8634,937.8634,106.0
2024-08-13 11:40:00,944.17,944.78,944.09,944.78,300.0,938.7185,939.325,938.6389,939.325,300.0
2024-08-13 11:50:00,945.47,945.53,944.23,945.3,909.0,940.011,940.0706,938.7781,939.842,909.0
2024-08-13 12:00:00,944.48,950.7,944.48,949.05,3067.0,939.0267,945.2108,939.0267,943.5703,3067.0
2024-08-13 12:10:00,950.74,952.55,950.74,952.43,1176.0,945.2505,947.0501,945.2505,946.9308,1176.0
2024-08-13 12:20:00,950.33,951.3,950.33,951.3,502.0,944.8429,945.8073,944.8429,945.8073,502.0
2024-08-13 12:30:00,951.98,952.55,951.29,952.17,1331.0,946.4834,947.0501,945.7974,946.6723,1331.0
2024-08-13 12:40:00,952.84,953.32,952.84,952.88,1110.0,947.3384,947.8156,947.3384,947.3782,1110.0
2024-08-13 12:50:00,953.69,954.03,953.13,953.13,600.0,948.1835,948.5215,947.6267,947.6267,600.0
2024-08-13 13:00:00,954.2,954.2,952.56,952.56,554.0,948.6906,948.6906,947.06,947.06,554.0
2024-08-13 13:10:00,952.58,952.58,952.58,952.58,100.0,947.0799,947.0799,947.0799,947.0799,100.0
2024-08-13 13:20:00,952.85,952.85,952.84,952.85,200.0,947.3484,947.3484,947.3384,947.3484,200.0
2024-08-13 13:30:00,952.65,953.67,952.65,953.67,800.0,947.1495,948.1636,947.1495,948.1636,800.0
2024-08-13 13:40:00,953.68,954.88,952.99,953.79,1950.0,948.1736,949.3666,947.4876,948.2829,1950.0
2024-08-13 13:50:00,954.2,954.78,954.2,954.78,200.0,948.6906,949.2672,948.6906,949.2672,200.0
2024-08-13 14:00:00,956.04,957.88,956.03,957.88,1000.0,950.5199,952.3493,950.51,952.3493,1000.0
2024-08-13 14:10:00,958.95,958.95,958.92,958.93,200.0,953.4131,953.4131,953.3833,953.3933,200.0
2024-08-13 14:20:00,958.93,958.93,958.93,958.93,0.0,953.3933,953.3933,953.3933,953.3933,0.0
2024-08-13 14:30:00,958.08,959.65,958.07,959.65,1591.0,952.5482,954.1091,952.5382,954.1091,1591.0
2024-08-13 14:40:00,959.06,959.2,958.94,958.94,1241.0,953.5225,953.6617,953.4032,953.4032,1241.0
2024-08-13 14:50:00,958.85,958.85,958.51,958.51,200.0,953.3137,953.3137,952.9757,952.9757,200.0
2024-08-13 15:00:00,957.68,959.67,957.68,959.67,838.0,952.1505,954.129,952.1505,954.129,838.0
2024-08-13 15:10:00,959.63,959.75,958.1,959.25,848.0,954.0892,954.2085,952.568,953.7114,848.0
2024-08-13 15:20:00,959.25,959.41,958.67,959.4,1570.0,953.7114,953.8705,953.1348,953.8605,1570.0
2024-08-13 15:30:00,959.4,959.48,957.43,957.43,2013.0,953.8605,953.9401,951.9019,951.9019,2013.0
2024-08-13 15:40:00,956.74,958.64,956.14,958.64,6382.0,951.2159,953.1049,950.6194,953.1049,6382.0
2024-08-13 15:50:00,958.22,961.44,955.86,961.14,11795.0,952.6874,955.8888,950.341,955.5905,11795.0
2024-08-14 09:30:00,960.67,961.13,954.06,955.28,3493.0,955.1232,955.5806,948.5514,949.7643,3493.0
2024-08-14 09:40:00,954.2,958.56,950.27,956.34,1638.0,948.6906,953.0254,944.7833,950.8182,1638.0
2024-08-14 09:50:00,959.68,959.68,957.27,959.67,1855.0,954.1389,954.1389,951.7428,954.129,1855.0
2024-08-14 10:00:00,958.81,958.81,957.35,957.35,941.0,953.2739,953.2739,951.8224,951.8224,941.0
2024-08-14 10:10:00,955.88,955.88,953.55,953.56,2414.0,950.3609,950.3609,948.0443,948.0543,2414.0
2024-08-14 10:20:00,956.23,958.03,953.5,953.5,2983.0,950.7088,952.4985,947.9946,947.9946,2983.0
2024-08-14 10:30:00,951.48,951.48,950.12,950.13,320.0,945.9863,945.9863,944.6341,944.6441,320.0
2024-08-14 10:40:00,951.4,952.18,950.9,951.22,1400.0,945.9067,946.6822,945.4096,945.7278,1400.0
2024-08-14 10:50:00,952.64,954.77,951.31,952.11,1375.0,947.1396,949.2573,945.8173,946.6126,1375.0
2024-08-14 11:00:00,952.0,952.53,951.24,951.88,947.0,946.5033,947.0302,945.7477,946.384,947.0
2024-08-14 11:10:00,952.0,952.76,949.8,952.12,3438.0,946.5033,947.2589,944.316,946.6226,3438.0
2024-08-14 11:20:00,952.6,952.6,949.69,949.81,2787.0,947.0998,947.0998,944.2066,944.3259,2787.0
2024-08-14 11:30:00,952.0,953.21,951.09,952.78,1788.0,946.5033,947.7063,945.5985,947.2788,1788.0
2024-08-14 11:40:00,952.33,953.43,952.05,952.99,700.0,946.8314,947.925,946.553,947.4876,700.0
2024-08-14 11:50:00,952.05,952.05,952.05,952.05,100.0,946.553,946.553,946.553,946.553,100.0
2024-08-14 12:00:00,952.05,952.38,951.28,952.38,501.0,946.553,946.8811,945.7874,946.8811,501.0
2024-08-14 12:10:00,952.88,952.89,951.57,952.5,500.0,947.3782,947.3881,946.0758,947.0004,500.0
2024-08-14 12:20:00,951.81,951.81,948.51,948.51,546.0,946.3144,946.3144,943.0334,943.0334,546.0
2024-08-14 12:30:00,948.51,948.51,948.51,948.51,0.0,943.0334,943.0334,943.0334,943.0334,0.0
2024-08-14 12:40:00,948.76,948.76,948.76,948.76,100.0,943.282,943.282,943.282,943.282,100.0
2024-08-14 12:50:00,948.3,950.23,948.3,950.23,500.0,942.8246,944.7435,942.8246,944.7435,500.0
2024-08-14 13:00:00,950.31,951.4,950.3,951.4,813.0,944.823,945.9067,944.8131,945.9067,813.0
2024-08-14 13:10:00,951.83,951.83,950.39,951.25,546.0,946.3342,946.3342,944.9026,945.7576,546.0
2024-08-14 13:20:00,950.89,951.76,950.89,951.76,1036.0,945.3997,946.2647,945.3997,946.2647,1036.0
2024-08-14 13:30:00,950.83,951.12,950.27,950.77,500.0,945.34,945.6283,944.7833,945.2804,500.0
2024-08-14 13:40:00,950.77,950.77,950.77,950.77,0.0,945.2804,945.2804,945.2804,945.2804,0.0
2024-08-14 13:50:00,950.77,950.77,950.77,950.77,0.0,945.2804,945.2804,945.2804,945.2804,0.0
2024-08-14 14:00:00,950.77,950.77,950.77,950.77,0.0,945.2804,945.2804,945.2804,945.2804,0.0
2024-08-14 14:10:00,950.77,950.77,950.77,950.77,0.0,945.2804,945.2804,945.2804,945.2804,0.0
2024-08-14 14:20:00,951.77,952.0,949.69,950.46,1320.0,946.2746,946.5033,944.2066,944.9722,1320.0
2024-08-14 14:30:00,949.51,951.0,949.51,951.0,200.0,944.0276,945.509,944.0276,945.509,200.0
2024-08-14 14:40:00,951.18,951.68,951.18,951.68,1400.0,945.688,946.1851,945.688,946.1851,1400.0
2024-08-14 14:50:00,951.48,952.73,951.05,951.05,1020.0,945.9863,947.2291,945.5588,945.5588,1020.0
2024-08-14 15:00:00,951.23,951.23,951.21,951.23,619.0,945.7377,945.7377,945.7178,945.7377,619.0
2024-08-14 15:10:00,951.46,951.64,950.49,951.63,525.0,945.9664,946.1453,945.002,946.1354,525.0
2024-08-14 15:20:00,951.81,951.81,950.84,951.1,1039.0,946.3144,946.3144,945.35,945.6085,1039.0
2024-08-14 15:30:00,950.54,950.54,949.21,949.93,400.0,945.0517,945.0517,943.7294,944.4452,400.0
2024-08-14 15:40:00,951.0,951.83,950.65,950.65,1720.0,945.509,946.3342,945.1611,945.1611,1720.0
2024-08-14 15:50:00,950.88,954.29,948.65,952.0,15217.0,945.3897,948.78,943.1726,946.5033,15217.0
2024-08-15 09:30:00,959.82,964.17,959.82,960.29,3319.0,954.2781,958.603,954.2781,954.7454,3319.0
2024-08-15 09:40:00,960.29,960.29,950.56,953.69,5262.0,954.7454,954.7454,945.0716,948.1835,5262.0
2024-08-15 09:50:00,953.69,954.2,949.99,951.8,5413.0,948.1835,948.6906,944.5049,946.3044,5413.0
2024-08-15 10:00:00,951.79,955.88,951.79,954.98,300.0,946.2945,950.3609,946.2945,949.4661,300.0
2024-08-15 10:10:00,951.3,953.75,951.3,953.75,651.0,945.8073,948.2432,945.8073,948.2432,651.0
2024-08-15 10:20:00,951.52,954.2,949.99,954.2,2727.0,946.026,948.6906,944.5049,948.6906,2727.0
2024-08-15 10:30:00,955.82,955.82,953.71,954.66,1647.0,950.3012,950.3012,948.2034,949.1479,1647.0
2024-08-15 10:40:00,954.66,955.68,954.5,954.73,2306.0,949.1479,950.162,948.9888,949.2175,2306.0
2024-08-15 10:50:00,954.83,955.97,954.83,955.34,1535.0,949.3169,950.4503,949.3169,949.824,1535.0
2024-08-15 11:00:00,955.07,957.71,954.66,957.71,1087.0,949.5555,952.1803,949.1479,952.1803,1087.0
2024-08-15 11:10:00,957.75,958.27,957.75,958.27,1150.0,952.2201,952.7371,952.2201,952.7371,1150.0
2024-08-15 11:20:00,957.9,959.7,957.89,959.7,3085.0,952.3692,954.1588,952.3593,954.1588,3085.0
2024-08-15 11:30:00,959.35,959.35,959.01,959.01,500.0,953.8108,953.8108,953.4728,953.4728,500.0
2024-08-15 11:40:00,958.85,960.67,958.84,959.1,4250.0,953.3137,955.1232,953.3038,953.5623,4250.0
2024-08-15 11:50:00,959.1,959.1,959.1,959.1,0.0,953.5623,953.5623,953.5623,953.5623,0.0
2024-08-15 12:00:00,960.14,961.5,960.0,961.5,865.0,954.5963,955.9484,954.4571,955.9484,865.0
2024-08-15 12:10:00,960.6,961.44,960.6,961.39,1760.0,955.0536,955.8888,955.0536,955.8391,1760.0
2024-08-15 12:20:00,961.73,962.2,961.73,962.2,206.0,956.1771,956.6444,956.1771,956.6444,206.0
2024-08-15 12:30:00,962.73,963.28,962.21,963.28,916.0,957.1713,957.7181,956.6543,957.7181,916.0
2024-08-15 12:40:00,961.7,962.69,961.0,961.0,688.0,956.1473,957.1315,955.4513,955.4513,688.0
2024-08-15 12:50:00,961.85,962.2,961.85,962.19,736.0,956.2964,956.6444,956.2964,956.6344,736.0
2024-08-15 13:00:00,962.7,963.9,962.7,963.9,1396.0,957.1415,958.3346,957.1415,958.3346,1396.0
2024-08-15 13:10:00,964.55,965.68,964.55,965.68,669.0,958.9808,960.1043,958.9808,960.1043,669.0
2024-08-15 13:20:00,964.94,965.04,964.74,964.74,1315.0,959.3686,959.468,959.1697,959.1697,1315.0
2024-08-15 13:30:00,964.74,964.74,964.74,964.74,244.0,959.1697,959.1697,959.1697,959.1697,244.0
2024-08-15 13:40:00,965.49,965.49,965.48,965.48,200.0,959.9154,959.9154,959.9054,959.9054,200.0
2024-08-15 13:50:00,965.31,965.31,964.11,964.11,402.0,959.7364,959.7364,958.5433,958.5433,402.0
2024-08-15 14:00:00,964.41,964.41,963.01,963.4,910.0,958.8416,958.8416,957.4497,957.8374,910.0
2024-08-15 14:10:00,963.03,963.03,962.0,962.17,524.0,957.4696,957.4696,956.4455,956.6145,524.0
2024-08-15 14:20:00,961.12,961.22,961.12,961.21,200.0,955.5706,955.67,955.5706,955.6601,200.0
2024-08-15 14:30:00,961.21,961.49,960.99,961.49,313.0,955.6601,955.9385,955.4414,955.9385,313.0
2024-08-15 14:40:00,961.49,961.49,961.49,961.49,0.0,955.9385,955.9385,955.9385,955.9385,0.0
2024-08-15 14:50:00,962.56,963.09,962.17,963.09,1238.0,957.0023,957.5292,956.6145,957.5292,1238.0
2024-08-15 15:00:00,961.71,961.71,961.7,961.71,120.0,956.1572,956.1572,956.1473,956.1572,120.0
2024-08-15 15:10:00,961.02,961.23,961.01,961.23,394.0,955.4712,955.68,955.4612,955.68,394.0
2024-08-15 15:20:00,960.95,961.1,960.07,960.08,300.0,955.4016,955.5507,954.5267,954.5366,300.0
2024-08-15 15:30:00,960.36,960.4,960.36,960.4,200.0,954.815,954.8548,954.815,954.8548,200.0
2024-08-15 15:40:00,960.35,960.35,956.29,956.3,1189.0,954.8051,954.8051,950.7685,950.7784,1189.0
2024-08-15 15:50:00,957.68,959.02,956.5,958.23,5816.0,952.1505,953.4827,950.9773,952.6973,5816.0
2024-08-16 09:30:00,958.53,958.78,958.53,958.78,8605.0,952.9956,953.2441,952.9956,953.2441,8605.0
2024-08-16 09:40:00,960.25,960.26,960.25,960.25,381.0,954.7056,954.7156,954.7056,954.7056,381.0
2024-08-16 09:50:00,958.19,959.82,956.6,959.81,1881.0,952.6575,954.2781,951.0767,954.2682,1881.0
2024-08-16 10:00:00,959.82,962.37,959.81,960.08,1113.0,954.2781,956.8134,954.2682,954.5366,1113.0
2024-08-16 10:10:00,958.07,959.66,958.06,959.66,269.0,952.5382,954.119,952.5283,954.119,269.0
2024-08-16 10:20:00,959.66,959.66,959.66,959.66,0.0,954.119,954.119,954.119,954.119,0.0
2024-08-16 10:30:00,959.66,959.81,959.0,959.52,822.0,954.119,954.2682,953.4629,953.9798,822.0
2024-08-16 10:40:00,958.0,960.43,958.0,960.43,586.0,952.4686,954.8846,952.4686,954.8846,586.0
2024-08-16 10:50:00,960.33,961.47,960.33,961.47,200.0,954.7852,955.9186,954.7852,955.9186,200.0
2024-08-16 11:00:00,962.68,963.0,962.68,963.0,300.0,957.1216,957.4398,957.1216,957.4398,300.0
2024-08-16 11:10:00,964.2,964.2,964.2,964.2,100.0,958.6328,958.6328,958.6328,958.6328,100.0
2024-08-16 11:20:00,962.56,963.93,962.56,963.93,400.0,957.0023,958.3644,957.0023,958.3644,400.0
2024-08-16 11:30:00,963.93,963.93,963.93,963.93,100.0,958.3644,958.3644,958.3644,958.3644,100.0
2024-08-16 11:40:00,963.51,963.78,963.51,963.74,323.0,957.9468,958.2153,957.9468,958.1755,323.0
2024-08-16 11:50:00,963.75,964.06,963.75,963.84,666.0,958.1854,958.4936,958.1854,958.2749,666.0
2024-08-16 12:00:00,964.74,966.0,964.65,966.0,604.0,959.1697,960.4224,959.0802,960.4224,604.0
2024-08-16 12:10:00,965.67,966.98,965.67,966.53,500.0,960.0943,961.3968,960.0943,960.9494,500.0
2024-08-16 12:20:00,967.17,967.17,965.48,966.67,848.0,961.5857,961.5857,959.9054,961.0886,848.0
2024-08-16 12:30:00,966.35,966.72,965.68,965.68,724.0,960.7704,961.1383,960.1043,960.1043,724.0
2024-08-16 12:40:00,966.11,966.11,965.77,965.77,200.0,960.5318,960.5318,960.1938,960.1938,200.0
2024-08-16 12:50:00,966.79,967.99,966.79,967.99,400.0,961.2079,962.4009,961.2079,962.4009,400.0
2024-08-16 13:00:00,967.75,968.04,966.85,968.04,1406.0,962.1623,962.4507,961.2675,962.4507,1406.0
2024-08-16 13:10:00,969.93,969.93,969.37,969.37,300.0,964.3297,964.3297,963.773,963.773,300.0
2024-08-16 13:20:00,969.96,970.49,969.48,969.48,1001.0,964.3596,964.8865,963.8823,963.8823,1001.0
2024-08-16 13:30:00,969.96,970.34,969.96,970.34,607.0,964.3596,964.7374,964.3596,964.7374,607.0
2024-08-16 13:40:00,969.45,969.45,969.43,969.44,300.0,963.8525,963.8525,963.8326,963.8426,300.0
2024-08-16 13:50:00,969.44,969.44,967.53,969.34,3732.0,963.8426,963.8426,961.9436,963.7431,3732.0
2024-08-16 14:00:00,969.01,969.01,968.04,968.66,1638.0,963.4151,963.4151,962.4507,963.0671,1638.0
2024-08-16 14:10:00,967.87,969.47,967.86,969.47,500.0,962.2816,963.8724,962.2717,963.8724,500.0
2024-08-16 14:20:00,968.53,968.77,968.53,968.77,1032.0,962.9378,963.1764,962.9378,963.1764,1032.0
2024-08-16 14:30:00,968.36,968.55,968.18,968.55,1040.0,962.7688,962.9577,962.5898,962.9577,1040.0
2024-08-16 14:40:00,967.84,968.21,967.83,968.13,691.0,962.2518,962.6197,962.2419,962.5401,691.0
2024-08-16 14:50:00,968.08,970.18,968.08,970.18,3125.0,962.4904,964.5783,962.4904,964.5783,3125.0
2024-08-16 15:00:00,969.81,970.04,969.28,969.46,1016.0,964.2104,964.4391,963.6835,963.8625,1016.0
2024-08-16 15:10:00,968.57,968.97,968.56,968.87,968.0,962.9776,963.3753,962.9677,963.2759,968.0
2024-08-16 15:20:00,969.24,969.24,967.97,967.97,310.0,963.6437,963.6437,962.3811,962.3811,310.0
2024-08-16 15:30:00,967.77,968.01,966.7,966.7,1082.0,962.1822,962.4208,961.1184,961.1184,1082.0
2024-08-16 15:40:00,967.32,967.72,966.2,966.2,1431.0,961.7348,962.1325,960.6213,960.6213,1431.0
2024-08-16 15:50:00,966.65,968.18,964.65,967.8,20245.0,961.0687,962.5898,959.0802,962.212,20245.0
2024-08-19 09:30:00,965.54,965.54,965.54,965.54,2300.0,959.9651,959.9651,959.9651,959.9651,2300.0
2024-08-19 09:40:00,967.77,970.03,967.77,970.03,431.0,962.1822,964.4292,962.1822,964.4292,431.0
2024-08-19 09:50:00,966.0,967.36,964.62,964.63,600.0,960.4224,961.7746,959.0504,959.0603,600.0
2024-08-19 10:00:00,965.99,966.5,965.43,966.5,300.0,960.4125,960.9195,959.8557,960.9195,300.0
2024-08-19 10:10:00,965.43,965.43,961.72,961.72,300.0,959.8557,959.8557,956.1671,956.1671,300.0
2024-08-19 10:20:00,961.92,961.92,961.72,961.72,200.0,956.366,956.366,956.1671,956.1671,200.0
2024-08-19 10:30:00,963.65,965.55,962.37,965.55,730.0,958.086,959.975,956.8134,959.975,730.0
2024-08-19 10:40:00,966.51,966.51,966.51,966.51,100.0,960.9295,960.9295,960.9295,960.9295,100.0
2024-08-19 10:50:00,966.06,966.62,966.06,966.62,200.0,960.4821,961.0389,960.4821,961.0389,200.0
2024-08-19 11:00:00,965.43,965.84,964.76,965.84,300.0,959.8557,960.2634,959.1896,960.2634,300.0
2024-08-19 11:10:00,965.9,965.9,964.38,964.38,304.0,960.323,960.323,958.8118,958.8118,304.0
2024-08-19 11:20:00,964.38,964.47,964.38,964.47,300.0,958.8118,958.9013,958.8118,958.9013,300.0
2024-08-19 11:30:00,963.93,963.93,963.93,963.93,100.0,958.3644,958.3644,958.3644,958.3644,100.0
2024-08-19 11:40:00,964.53,964.53,964.53,964.53,100.0,958.9609,958.9609,958.9609,958.9609,100.0
2024-08-19 11:50:00,964.87,964.87,963.04,963.04,300.0,959.299,959.299,957.4795,957.4795,300.0
2024-08-19 12:00:00,964.04,964.42,964.03,964.42,222.0,958.4738,958.8516,958.4638,958.8516,222.0
2024-08-19 12:10:00,965.32,965.67,964.6,965.47,2496.0,959.7464,960.0943,959.0305,959.8955,2496.0
2024-08-19 12:20:00,964.51,965.07,963.7,964.38,5427.0,958.941,959.4978,958.1357,958.8118,5427.0
2024-08-19 12:30:00,964.37,964.37,964.37,964.37,200.0,958.8018,958.8018,958.8018,958.8018,200.0
2024-08-19 12:40:00,963.41,963.41,963.06,963.07,200.0,957.8474,957.8474,957.4994,957.5094,200.0
2024-08-19 12:50:00,963.42,964.04,963.06,964.01,1156.0,957.8573,958.4738,957.4994,958.4439,1156.0
2024-08-19 13:00:00,964.01,964.01,964.01,964.01,0.0,958.4439,958.4439,958.4439,958.4439,0.0
2024-08-19 13:10:00,964.44,964.78,964.44,964.78,203.0,958.8714,959.2095,958.8714,959.2095,203.0
2024-08-19 13:20:00,964.56,964.56,962.94,962.94,400.0,958.9907,958.9907,957.3801,957.3801,400.0
2024-08-19 13:30:00,962.56,964.63,962.55,964.63,1327.0,957.0023,959.0603,956.9924,959.0603,1327.0
2024-08-19 13:40:00,962.22,962.64,960.71,960.72,4634.0,956.6643,957.0818,955.163,955.1729,4634.0
2024-08-19 13:50:00,960.89,962.36,957.47,959.9,9314.0,955.3419,956.8035,951.9417,954.3577,9314.0
2024-08-19 14:00:00,960.02,960.02,959.65,959.67,437.0,954.477,954.477,954.1091,954.129,437.0
2024-08-19 14:10:00,959.85,960.98,955.42,956.25,15541.0,954.3079,955.4314,949.9035,950.7287,15541.0
2024-08-19 14:20:00,955.24,955.85,953.83,954.34,1457.0,949.7246,950.331,948.3227,948.8298,1457.0
2024-08-19 14:30:00,954.6,955.87,952.95,954.57,8285.0,949.0883,950.3509,947.4478,949.0584,8285.0
2024-08-19 14:40:00,955.25,958.6,952.79,952.79,14024.0,949.7345,953.0652,947.2887,947.2887,14024.0
2024-08-19 14:50:00,955.05,955.05,955.05,955.05,200.0,949.5357,949.5357,949.5357,949.5357,200.0
2024-08-19 15:00:00,953.88,954.0,953.44,953.45,808.0,948.3724,948.4917,947.935,947.9449,808.0
2024-08-19 15:10:00,953.35,953.86,952.13,953.43,2678.0,947.8455,948.3525,946.6325,947.925,2678.0
2024-08-19 15:20:00,953.18,953.18,951.9,951.9,1569.0,947.6765,947.6765,946.4038,946.4038,1569.0
2024-08-19 15:30:00,951.91,951.91,950.97,951.08,1739.0,946.4138,946.4138,945.4792,945.5886,1739.0
2024-08-19 15:40:00,951.06,952.6,951.05,952.6,2135.0,945.5687,947.0998,945.5588,947.0998,2135.0
2024-08-19 15:50:00,952.9,959.26,952.73,957.65,12697.0,947.3981,953.7213,947.2291,952.1206,12697.0
2024-08-20 09:30:00,959.03,959.03,959.03,959.03,1497.0,953.4927,953.4927,953.4927,953.4927,1497.0
2024-08-20 09:40:00,963.28,963.28,963.28,963.28,110.0,957.7181,957.7181,957.7181,957.7181,110.0
2024-08-20 09:50:00,963.28,963.28,963.28,963.28,0.0,957.7181,957.7181,957.7181,957.7181,0.0
2024-08-20 10:00:00,959.65,959.65,959.63,959.63,200.0,954.1091,954.1091,954.0892,954.0892,200.0
2024-08-20 10:10:00,960.69,961.28,958.78,958.78,718.0,955.1431,955.7297,953.2441,953.2441,718.0
2024-08-20 10:20:00,958.78,958.78,958.78,958.78,100.0,953.2441,953.2441,953.2441,953.2441,100.0
2024-08-20 10:30:00,959.83,959.83,959.25,959.25,300.0,954.2881,954.2881,953.7114,953.7114,300.0
2024-08-20 10:40:00,960.27,960.27,960.27,960.27,339.0,954.7255,954.7255,954.7255,954.7255,339.0
2024-08-20 10:50:00,959.45,959.64,959.45,959.64,335.0,953.9103,954.0992,953.9103,954.0992,335.0
2024-08-20 11:00:00,959.64,959.64,958.45,958.46,200.0,954.0992,954.0992,952.916,952.926,200.0
2024-08-20 11:10:00,956.73,956.74,956.73,956.73,502.0,951.206,951.2159,951.206,951.206,502.0
2024-08-20 11:20:00,958.63,958.63,957.17,957.17,325.0,953.095,953.095,951.6434,951.6434,325.0
2024-08-20 11:30:00,957.17,957.17,957.17,957.17,0.0,951.6434,951.6434,951.6434,951.6434,0.0
2024-08-20 11:40:00,960.89,960.89,960.89,960.89,100.0,955.3419,955.3419,955.3419,955.3419,100.0
2024-08-20 11:50:00,961.6,961.81,961.59,961.81,215.0,956.0478,956.2566,956.0379,956.2566,215.0
2024-08-20 12:00:00,962.87,963.25,962.03,962.52,1123.0,957.3105,957.6883,956.4754,956.9625,1123.0
2024-08-20 12:10:00,962.34,962.34,961.22,961.22,300.0,956.7836,956.7836,955.67,955.67,300.0
2024-08-20 12:20:00,961.22,961.22,961.22,961.22,0.0,955.67,955.67,955.67,955.67,0.0
2024-08-20 12:30:00,963.28,963.79,963.28,963.79,200.0,957.7181,958.2252,957.7181,958.2252,200.0
2024-08-20 12:40:00,963.79,963.79,963.79,963.79,519.0,958.2252,958.2252,958.2252,958.2252,519.0
2024-08-20 12:50:00,963.79,963.79,963.79,963.79,0.0,958.2252,958.2252,958.2252,958.2252,0.0
2024-08-20 13:00:00,962.38,963.19,962.28,962.28,400.0,956.8233,957.6287,956.7239,956.7239,400.0
2024-08-20 13:10:00,962.75,962.75,962.75,962.75,427.0,957.1912,957.1912,957.1912,957.1912,427.0
2024-08-20 13:20:00,962.75,962.75,962.75,962.75,0.0,957.1912,957.1912,957.1912,957.1912,0.0
2024-08-20 13:30:00,962.75,963.7,961.98,961.98,970.0,957.1912,958.1357,956.4256,956.4256,970.0
2024-08-20 13:40:00,962.08,964.89,961.88,964.89,2466.0,956.5251,959.3188,956.3262,959.3188,2466.0
2024-08-20 13:50:00,964.89,964.89,964.89,964.89,0.0,959.3188,959.3188,959.3188,959.3188,0.0
2024-08-20 14:00:00,964.89,964.89,964.89,964.89,0.0,959.3188,959.3188,959.3188,959.3188,0.0
2024-08-20 14:10:00,962.93,962.93,962.93,962.93,100.0,957.3702,957.3702,957.3702,957.3702,100.0
2024-08-20 14:20:00,963.63,964.34,963.63,964.34,414.0,958.0661,958.772,958.0661,958.772,414.0
2024-08-20 14:30:00,963.66,963.79,963.66,963.79,309.0,958.0959,958.2252,958.0959,958.2252,309.0
2024-08-20 14:40:00,963.79,964.63,963.79,964.63,400.0,958.2252,959.0603,958.2252,959.0603,400.0
2024-08-20 14:50:00,964.86,964.86,963.98,964.2,903.0,959.289,959.289,958.4141,958.6328,903.0
2024-08-20 15:00:00,966.0,966.0,966.0,966.0,458.0,960.4224,960.4224,960.4224,960.4224,458.0
2024-08-20 15:10:00,965.87,965.87,965.3,965.81,519.0,960.2932,960.2932,959.7265,960.2335,519.0
2024-08-20 15:20:00,966.08,966.08,965.41,965.53,400.0,960.502,960.502,959.8358,959.9551,400.0
2024-08-20 15:30:00,965.13,965.68,964.85,964.96,910.0,959.5575,960.1043,959.2791,959.3884,910.0
2024-08-20 15:40:00,964.15,964.15,963.27,963.27,613.0,958.5831,958.5831,957.7082,957.7082,613.0
2024-08-20 15:50:00,961.79,962.83,959.59,962.83,4157.0,956.2367,957.2707,954.0494,957.2707,4157.0
2024-08-21 09:30:00,967.65,969.5,967.65,969.5,2484.0,962.0629,963.9022,962.0629,963.9022,2484.0
2024-08-21 09:40:00,969.68,969.68,966.65,966.65,233.0,964.0812,964.0812,961.0687,961.0687,233.0
2024-08-21 09:50:00,965.59,969.69,965.59,969.69,809.0,960.0148,964.0911,960.0148,964.0911,809.0
2024-08-21 10:00:00,967.51,970.31,967.51,970.31,200.0,961.9237,964.7075,961.9237,964.7075,200.0
2024-08-21 10:10:00,973.37,973.57,971.89,973.12,1151.0,967.7499,967.9487,966.2784,967.5013,1151.0
2024-08-21 10:20:00,974.06,975.0,973.12,975.0,1468.0,968.4359,969.3705,967.5013,969.3705,1468.0
2024-08-21 10:30:00,975.3,979.07,975.04,979.07,578.0,969.6687,973.417,969.4102,973.417,578.0
2024-08-21 10:40:00,979.05,979.05,975.59,978.71,700.0,973.3971,973.3971,969.9571,973.059,700.0
2024-08-21 10:50:00,976.11,976.11,974.04,975.08,450.0,970.4741,970.4741,968.416,969.45,450.0
2024-08-21 11:00:00,974.07,974.07,974.06,974.07,100.0,968.4458,968.4458,968.4359,968.4458,100.0
2024-08-21 11:10:00,974.07,974.07,974.07,974.07,0.0,968.4458,968.4458,968.4458,968.4458,0.0
2024-08-21 11:20:00,975.36,976.11,974.45,976.11,1030.0,969.7284,970.4741,968.8236,970.4741,1030.0
2024-08-21 11:30:00,975.16,976.11,974.76,975.01,2000.0,969.5295,970.4741,969.1319,969.3804,2000.0
2024-08-21 11:40:00,975.33,975.72,972.93,973.54,1023.0,969.6986,970.0863,967.3124,967.9189,1023.0
2024-08-21 11:50:00,972.8,974.0,972.25,974.0,400.0,967.1832,968.3762,966.6363,968.3762,400.0
2024-08-21 12:00:00,973.79,975.42,972.63,975.42,1300.0,968.1675,969.788,967.0142,969.788,1300.0
2024-08-21 12:10:00,975.42,975.71,975.0,975.41,1220.0,969.788,970.0764,969.3705,969.7781,1220.0
2024-08-21 12:20:00,975.39,975.39,974.88,974.88,500.0,969.7582,969.7582,969.2512,969.2512,500.0
2024-08-21 12:30:00,973.51,974.77,972.97,973.29,6304.0,967.8891,969.1418,967.3522,967.6703,6304.0
2024-08-21 12:40:00,973.29,975.31,973.28,974.76,3533.0,967.6703,969.6787,967.6604,969.1319,3533.0
2024-08-21 12:50:00,975.06,975.06,972.96,973.71,6912.0,969.4301,969.4301,967.3422,968.0879,6912.0
2024-08-21 13:00:00,974.5,975.5,974.5,974.92,869.0,968.8734,969.8676,968.8734,969.2909,869.0
2024-08-21 13:10:00,974.59,977.5,974.59,977.5,400.0,968.9628,971.856,968.9628,971.856,400.0
2024-08-21 13:20:00,976.92,976.92,976.92,976.92,100.0,971.2794,971.2794,971.2794,971.2794,100.0
2024-08-21 13:30:00,977.9,977.9,977.9,977.9,100.0,972.2537,972.2537,972.2537,972.2537,100.0
2024-08-21 13:40:00,977.15,979.85,977.15,979.85,800.0,971.5081,974.1925,971.5081,974.1925,800.0
2024-08-21 13:50:00,979.99,980.47,979.65,979.65,1608.0,974.3317,974.8089,973.9936,973.9936,1608.0
2024-08-21 14:00:00,981.5,982.0,980.41,980.41,745.0,975.8329,976.3301,974.7492,974.7492,745.0
2024-08-21 14:10:00,981.46,981.46,981.45,981.46,100.0,975.7932,975.7932,975.7832,975.7932,100.0
2024-08-21 14:20:00,981.36,982.86,980.41,982.78,2191.0,975.6937,977.1851,974.7492,977.1055,2191.0
2024-08-21 14:30:00,982.78,984.31,981.34,981.39,3339.0,977.1055,978.6267,975.6739,975.7236,3339.0
2024-08-21 14:40:00,980.7,981.87,979.14,980.37,2579.0,975.0376,976.2008,973.4866,974.7095,2579.0
2024-08-21 14:50:00,980.64,981.54,980.64,981.54,500.0,974.9779,975.8727,974.9779,975.8727,500.0
2024-08-21 15:00:00,981.57,981.57,978.88,979.14,2022.0,975.9025,975.9025,973.2281,973.4866,2022.0
2024-08-21 15:10:00,979.48,979.48,977.82,977.9,2410.0,973.8246,973.8246,972.1742,972.2537,2410.0
2024-08-21 15:20:00,977.73,979.08,977.55,978.6,1825.0,972.0847,973.4269,971.9057,972.9497,1825.0
2024-08-21 15:30:00,979.59,980.37,979.29,979.82,1295.0,973.934,974.7095,973.6357,974.1626,1295.0
2024-08-21 15:40:00,980.1,980.57,978.68,978.68,1805.0,974.441,974.9083,973.0292,973.0292,1805.0
2024-08-21 15:50:00,977.65,980.24,976.66,979.28,7555.0,972.0052,974.5802,971.0209,973.6258,7555.0
2024-08-22 09:30:00,981.93,981.93,980.2,980.56,2462.0,976.2605,976.2605,974.5404,974.8984,2462.0
2024-08-22 09:40:00,983.22,983.92,975.61,975.61,1411.0,977.543,978.239,969.9769,969.9769,1411.0
2024-08-22 09:50:00,975.36,977.0,973.01,977.0,4281.0,969.7284,971.3589,967.392,971.3589,4281.0
2024-08-22 10:00:00,977.41,978.18,977.4,978.18,297.0,971.7666,972.5321,971.7566,972.5321,297.0
2024-08-22 10:10:00,976.58,977.53,974.0,974.75,1040.0,970.9413,971.8859,968.3762,969.1219,1040.0
2024-08-22 10:20:00,974.25,976.76,973.76,975.82,1268.0,968.6248,971.1203,968.1376,970.1857,1268.0
2024-08-22 10:30:00,974.8,979.01,974.8,978.84,2603.0,969.1716,973.3573,969.1716,973.1883,2603.0
2024-08-22 10:40:00,976.41,977.35,976.17,976.17,500.0,970.7723,971.7069,970.5337,970.5337,500.0
2024-08-22 10:50:00,976.31,979.06,976.31,979.0,1322.0,970.6729,973.407,970.6729,973.3474,1322.0
2024-08-22 11:00:00,979.13,979.13,977.3,977.63,800.0,973.4766,973.4766,971.6572,971.9853,800.0
2024-08-22 11:10:00,977.5,977.5,976.93,976.93,830.0,971.856,971.856,971.2893,971.2893,830.0
2024-08-22 11:20:00,976.11,978.2,974.96,978.2,2363.0,970.4741,972.552,969.3307,972.552,2363.0
2024-08-22 11:30:00,978.2,978.2,978.2,978.2,219.0,972.552,972.552,972.552,972.552,219.0
2024-08-22 11:40:00,979.28,979.44,978.5,978.5,462.0,973.6258,973.7848,972.8503,972.8503,462.0
2024-08-22 11:50:00,978.66,980.01,978.66,980.01,441.0,973.0093,974.3515,973.0093,974.3515,441.0
2024-08-22 12:00:00,981.47,981.47,981.47,981.47,100.0,975.8031,975.8031,975.8031,975.8031,100.0
2024-08-22 12:10:00,981.47,981.47,981.47,981.47,0.0,975.8031,975.8031,975.8031,975.8031,0.0
2024-08-22 12:20:00,983.55,983.92,983.55,983.92,422.0,977.8711,978.239,977.8711,978.239,422.0
2024-08-22 12:30:00,984.92,984.92,984.92,984.92,100.0,979.2332,979.2332,979.2332,979.2332,100.0
2024-08-22 12:40:00,984.74,985.71,984.74,985.46,400.0,979.0542,980.0186,979.0542,979.7701,400.0
2024-08-22 12:50:00,982.08,982.12,980.57,980.57,400.0,976.4096,976.4494,974.9083,974.9083,400.0
2024-08-22 13:00:00,980.57,980.57,980.57,980.57,0.0,974.9083,974.9083,974.9083,974.9083,0.0
2024-08-22 13:10:00,980.54,981.16,980.21,980.21,400.0,974.8785,975.4949,974.5504,974.5504,400.0
2024-08-22 13:20:00,981.21,981.21,979.91,980.11,989.0,975.5446,975.5446,974.2521,974.451,989.0
2024-08-22 13:30:00,979.85,979.85,977.39,978.86,1209.0,974.1925,974.1925,971.7467,973.2082,1209.0
2024-08-22 13:40:00,979.68,979.68,979.68,979.68,100.0,974.0234,974.0234,974.0234,974.0234,100.0
2024-08-22 13:50:00,980.12,980.12,979.29,979.29,201.0,974.4609,974.4609,973.6357,973.6357,201.0
2024-08-22 14:00:00,979.29,979.29,979.29,979.29,0.0,973.6357,973.6357,973.6357,973.6357,0.0
2024-08-22 14:10:00,980.24,980.24,980.24,980.24,100.0,974.5802,974.5802,974.5802,974.5802,100.0
2024-08-22 14:20:00,981.74,981.74,981.43,981.43,200.0,976.0716,976.0716,975.7633,975.7633,200.0
2024-08-22 14:30:00,981.03,981.03,978.69,978.69,1820.0,975.3657,975.3657,973.0392,973.0392,1820.0
2024-08-22 14:40:00,980.5,980.5,979.52,980.31,1290.0,974.8387,974.8387,973.8644,974.6498,1290.0
2024-08-22 14:50:00,979.87,980.29,979.39,979.39,800.0,974.2123,974.6299,973.7351,973.7351,800.0
2024-08-22 15:00:00,979.78,981.0,979.78,981.0,601.0,974.1229,975.3358,974.1229,975.3358,601.0
2024-08-22 15:10:00,981.73,982.15,980.63,980.63,314.0,976.0616,976.4792,974.968,974.968,314.0
2024-08-22 15:20:00,980.46,980.46,979.38,979.59,300.0,974.7989,974.7989,973.7252,973.934,300.0
2024-08-22 15:30:00,980.3,980.86,979.38,979.85,1159.0,974.6399,975.1966,973.7252,974.1925,1159.0
2024-08-22 15:40:00,979.93,980.68,979.78,979.78,430.0,974.272,975.0177,974.1229,974.1229,430.0
2024-08-22 15:50:00,979.77,979.77,975.09,978.09,4492.0,974.1129,974.1129,969.4599,972.4426,4492.0
2024-08-23 09:30:00,981.07,985.41,975.59,983.4,2984.0,975.4054,979.7204,969.9571,977.722,2984.0
2024-08-23 09:40:00,979.38,979.38,979.37,979.38,314.0,973.7252,973.7252,973.7152,973.7252,314.0
2024-08-23 09:50:00,975.95,976.95,975.95,976.95,300.0,970.315,971.3092,970.315,971.3092,300.0
2024-08-23 10:00:00,983.99,984.06,983.99,984.06,200.0,978.3086,978.3782,978.3086,978.3782,200.0
2024-08-23 10:10:00,985.64,985.79,980.3,980.3,1834.0,979.949,980.0982,974.6399,974.6399,1834.0
2024-08-23 10:20:00,981.41,983.58,979.99,980.12,1903.0,975.7435,977.9009,974.3317,974.4609,1903.0
2024-08-23 10:30:00,979.25,981.08,979.25,981.07,502.0,973.5959,975.4154,973.5959,975.4054,502.0
2024-08-23 10:40:00,981.48,981.48,976.37,976.37,500.0,975.8131,975.8131,970.7326,970.7326,500.0
2024-08-23 10:50:00,977.12,980.48,977.12,980.18,700.0,971.4782,974.8188,971.4782,974.5206,700.0
2024-08-23 11:00:00,981.45,981.45,977.8,977.8,700.0,975.7832,975.7832,972.1543,972.1543,700.0
2024-08-23 11:10:00,979.12,983.19,977.04,983.19,2118.0,973.4667,977.5132,971.3987,977.5132,2118.0
2024-08-23 11:20:00,984.84,984.84,980.75,980.75,604.0,979.1537,979.1537,975.0873,975.0873,604.0
2024-08-23 11:30:00,981.03,981.03,981.03,981.03,100.0,975.3657,975.3657,975.3657,975.3657,100.0
2024-08-23 11:40:00,984.13,984.77,982.36,984.77,606.0,978.4478,979.0841,976.688,979.0841,606.0
2024-08-23 11:50:00,982.53,983.83,981.96,983.83,601.0,976.857,978.1495,976.2903,978.1495,601.0
2024-08-23 12:00:00,981.2,981.2,979.37,979.37,300.0,975.5347,975.5347,973.7152,973.7152,300.0
2024-08-23 12:10:00,980.85,980.85,979.18,979.18,501.0,975.1867,975.1867,973.5263,973.5263,501.0
2024-08-23 12:20:00,978.14,979.56,976.46,977.6,1105.0,972.4923,973.9041,970.822,971.9555,1105.0
2024-08-23 12:30:00,978.24,978.24,976.9,977.37,455.0,972.5918,972.5918,971.2595,971.7268,455.0
2024-08-23 12:40:00,975.79,976.15,974.7,976.15,300.0,970.1559,970.5138,969.0722,970.5138,300.0
2024-08-23 12:50:00,975.56,979.21,975.56,979.21,200.0,969.9272,973.5562,969.9272,973.5562,200.0
2024-08-23 13:00:00,978.15,979.21,978.14,979.21,200.0,972.5023,973.5562,972.4923,973.5562,200.0
2024-08-23 13:10:00,977.65,979.34,977.65,979.34,300.0,972.0052,973.6854,972.0052,973.6854,300.0
2024-08-23 13:20:00,977.53,979.56,976.72,979.56,600.0,971.8859,973.9041,971.0805,973.9041,600.0
2024-08-23 13:30:00,979.31,979.31,979.31,979.31,100.0,973.6556,973.6556,973.6556,973.6556,100.0
2024-08-23 13:40:00,977.58,977.58,976.82,976.82,200.0,971.9356,971.9356,971.18,971.18,200.0
2024-08-23 13:50:00,977.79,977.79,977.79,977.79,100.0,972.1444,972.1444,972.1444,972.1444,100.0
2024-08-23 14:00:00,976.14,977.95,976.14,977.95,200.0,970.5039,972.3034,970.5039,972.3034,200.0
2024-08-23 14:10:00,976.57,978.39,976.56,978.39,583.0,970.9314,972.7409,970.9215,972.7409,583.0
2024-08-23 14:20:00,976.02,976.36,975.33,976.36,600.0,970.3846,970.7226,969.6986,970.7226,600.0
2024-08-23 14:30:00,976.27,978.89,976.27,978.89,600.0,970.6331,973.238,970.6331,973.238,600.0
2024-08-23 14:40:00,978.11,979.68,978.03,979.68,400.0,972.4625,974.0234,972.383,974.0234,400.0
2024-08-23 14:50:00,978.81,979.46,977.8,977.8,305.0,973.1585,973.8047,972.1543,972.1543,305.0
2024-08-23 15:00:00,977.15,978.58,977.15,977.95,318.0,971.5081,972.9298,971.5081,972.3034,318.0
2024-08-23 15:10:00,978.98,981.6,978.97,981.6,500.0,973.3275,975.9324,973.3175,975.9324,500.0
2024-08-23 15:20:00,980.07,980.07,979.31,979.31,300.0,974.4112,974.4112,973.6556,973.6556,300.0
2024-08-23 15:30:00,982.73,982.73,979.35,979.69,2019.0,977.0558,977.0558,973.6954,974.0334,2019.0
2024-08-23 15:40:00,980.78,980.79,979.3,980.79,815.0,975.1171,975.127,973.6456,975.127,815.0
2024-08-23 15:50:00,979.23,983.24,979.23,982.95,5002.0,973.576,977.5629,973.576,977.2746,5002.0
2024-08-26 09:30:00,986.0,986.95,982.42,983.27,10596.0,980.307,981.2515,976.7476,977.5927,10596.0
2024-08-26 09:40:00,983.85,983.85,983.84,983.85,100.0,978.1694,978.1694,978.1594,978.1694,100.0
2024-08-26 09:50:00,982.93,983.87,982.73,982.73,700.0,977.2547,978.1893,977.0558,977.0558,700.0
2024-08-26 10:00:00,982.3,983.1,982.03,982.76,2844.0,976.6283,977.4237,976.3599,977.0857,2844.0
2024-08-26 10:10:00,980.17,981.77,979.78,979.78,1445.0,974.5106,976.1014,974.1229,974.1229,1445.0
2024-08-26 10:20:00,980.09,980.1,980.09,980.09,150.0,974.4311,974.441,974.4311,974.4311,150.0
2024-08-26 10:30:00,978.13,980.36,978.13,978.96,300.0,972.4824,974.6995,972.4824,973.3076,300.0
2024-08-26 10:40:00,975.31,975.31,975.31,975.31,100.0,969.6787,969.6787,969.6787,969.6787,100.0
2024-08-26 10:50:00,975.22,975.22,974.05,974.71,1337.0,969.5892,969.5892,968.426,969.0821,1337.0
2024-08-26 11:00:00,973.14,973.14,973.14,973.14,103.0,967.5212,967.5212,967.5212,967.5212,103.0
2024-08-26 11:10:00,971.74,973.87,971.73,973.87,200.0,966.1293,968.247,966.1193,968.247,200.0
2024-08-26 11:20:00,973.87,973.87,973.87,973.87,0.0,968.247,968.247,968.247,968.247,0.0
2024-08-26 11:30:00,971.29,971.29,970.02,970.03,200.0,965.6819,965.6819,964.4192,964.4292,200.0
2024-08-26 11:40:00,970.59,971.15,969.81,970.25,1357.0,964.9859,965.5427,964.2104,964.6479,1357.0
2024-08-26 11:50:00,971.64,971.64,969.82,969.95,1805.0,966.0299,966.0299,964.2204,964.3496,1805.0
2024-08-26 12:00:00,969.95,969.95,969.95,969.95,0.0,964.3496,964.3496,964.3496,964.3496,0.0
2024-08-26 12:10:00,970.64,970.64,970.64,970.64,100.0,965.0356,965.0356,965.0356,965.0356,100.0
2024-08-26 12:20:00,970.77,971.82,970.77,970.92,760.0,965.1649,966.2088,965.1649,965.314,760.0
2024-08-26 12:30:00,970.46,970.46,970.45,970.46,200.0,964.8567,964.8567,964.8467,964.8567,200.0
2024-08-26 12:40:00,970.66,970.66,970.66,970.66,154.0,965.0555,965.0555,965.0555,965.0555,154.0
2024-08-26 12:50:00,970.21,970.21,970.21,970.21,100.0,964.6081,964.6081,964.6081,964.6081,100.0
2024-08-26 13:00:00,971.72,971.72,970.0,971.01,3819.0,966.1094,966.1094,964.3993,965.4035,3819.0
2024-08-26 13:10:00,970.8,970.8,969.67,969.67,6618.0,965.1947,965.1947,964.0712,964.0712,6618.0
2024-08-26 13:20:00,968.92,969.15,967.44,967.44,5132.0,963.3256,963.5542,961.8541,961.8541,5132.0
2024-08-26 13:30:00,966.0,966.0,965.25,965.25,300.0,960.4224,960.4224,959.6768,959.6768,300.0
2024-08-26 13:40:00,966.92,966.92,965.78,966.55,800.0,961.3371,961.3371,960.2037,960.9693,800.0
2024-08-26 13:50:00,967.41,967.99,967.41,967.99,400.0,961.8243,962.4009,961.8243,962.4009,400.0
2024-08-26 14:00:00,968.0,968.29,965.58,968.04,8395.0,962.4109,962.6992,960.0049,962.4507,8395.0
2024-08-26 14:10:00,968.04,968.04,968.04,968.04,0.0,962.4507,962.4507,962.4507,962.4507,0.0
2024-08-26 14:20:00,969.59,969.59,969.3,969.3,956.0,963.9917,963.9917,963.7034,963.7034,956.0
2024-08-26 14:30:00,969.38,972.36,969.37,972.36,1560.0,963.7829,966.7457,963.773,966.7457,1560.0
2024-08-26 14:40:00,972.36,972.36,972.36,972.36,0.0,966.7457,966.7457,966.7457,966.7457,0.0
2024-08-26 14:50:00,973.49,974.03,973.49,974.03,458.0,967.8692,968.4061,967.8692,968.4061,458.0
2024-08-26 15:00:00,972.76,972.76,972.76,972.76,100.0,967.1434,967.1434,967.1434,967.1434,100.0
2024-08-26 15:10:00,972.78,972.78,971.54,972.28,600.0,967.1633,967.1633,965.9304,966.6662,600.0
2024-08-26 15:20:00,972.54,972.54,970.26,970.26,200.0,966.9247,966.9247,964.6578,964.6578,200.0
2024-08-26 15:30:00,970.01,970.44,969.16,969.81,2203.0,964.4093,964.8368,963.5642,964.2104,2203.0
2024-08-26 15:40:00,969.43,971.23,969.43,970.94,1925.0,963.8326,965.6222,963.8326,965.3339,1925.0
2024-08-26 15:50:00,971.24,974.32,971.24,973.99,7346.0,965.6322,968.6944,965.6322,968.3663,7346.0
2024-08-27 09:30:00,969.72,973.93,969.72,973.93,2210.0,964.121,968.3066,964.121,968.3066,2210.0
2024-08-27 09:40:00,968.46,968.46,968.28,968.29,857.0,962.8682,962.8682,962.6893,962.6992,857.0
2024-08-27 09:50:00,965.99,968.96,965.98,968.96,375.0,960.4125,963.3653,960.4025,963.3653,375.0
2024-08-27 10:00:00,968.09,969.04,967.92,968.13,549.0,962.5004,963.4449,962.3313,962.5401,549.0
2024-08-27 10:10:00,967.03,967.03,965.27,965.31,921.0,961.4465,961.4465,959.6966,959.7364,921.0
2024-08-27 10:20:00,966.05,966.14,964.39,964.57,2381.0,960.4721,960.5616,958.8217,959.0007,2381.0
2024-08-27 10:30:00,964.57,966.5,964.56,965.42,3952.0,959.0007,960.9195,958.9907,959.8458,3952.0
2024-08-27 10:40:00,964.84,965.22,963.86,963.86,1601.0,959.2691,959.6469,958.2948,958.2948,1601.0
2024-08-27 10:50:00,962.66,964.48,962.01,962.55,2227.0,957.1017,958.9112,956.4555,956.9924,2227.0
2024-08-27 11:00:00,962.57,964.8,962.57,964.45,6158.0,957.0122,959.2294,957.0122,958.8814,6158.0
2024-08-27 11:10:00,964.74,964.74,962.16,963.0,578.0,959.1697,959.1697,956.6046,957.4398,578.0
2024-08-27 11:20:00,963.24,964.28,962.5,963.0,1702.0,957.6784,958.7124,956.9426,957.4398,1702.0
2024-08-27 11:30:00,962.47,962.96,961.87,962.96,600.0,956.9128,957.4,956.3163,957.4,600.0
2024-08-27 11:40:00,963.21,963.21,960.96,960.97,5900.0,957.6485,957.6485,955.4115,955.4215,5900.0
2024-08-27 11:50:00,961.36,962.0,960.79,961.49,13300.0,955.8092,956.4455,955.2425,955.9385,13300.0
2024-08-27 12:00:00,963.3,963.3,963.29,963.3,100.0,957.738,957.738,957.7281,957.738,100.0
2024-08-27 12:10:00,965.06,965.6,965.02,965.6,714.0,959.4879,960.0247,959.4481,960.0247,714.0
2024-08-27 12:20:00,965.6,965.6,965.6,965.6,0.0,960.0247,960.0247,960.0247,960.0247,0.0
2024-08-27 12:30:00,965.78,966.44,965.78,966.44,300.0,960.2037,960.8599,960.2037,960.8599,300.0
2024-08-27 12:40:00,964.0,965.17,963.99,965.17,444.0,958.434,959.5972,958.424,959.5972,444.0
2024-08-27 12:50:00,965.29,965.83,965.17,965.83,900.0,959.7165,960.2534,959.5972,960.2534,900.0
2024-08-27 13:00:00,965.3,965.44,965.29,965.43,300.0,959.7265,959.8657,959.7165,959.8557,300.0
2024-08-27 13:10:00,965.47,965.47,965.47,965.47,121.0,959.8955,959.8955,959.8955,959.8955,121.0
2024-08-27 13:20:00,965.75,966.06,965.21,965.21,800.0,960.1739,960.4821,959.637,959.637,800.0
2024-08-27 13:30:00,965.77,967.44,965.61,966.34,1000.0,960.1938,961.8541,960.0347,960.7605,1000.0
2024-08-27 13:40:00,966.54,967.04,966.33,966.87,624.0,960.9593,961.4564,960.7505,961.2874,624.0
2024-08-27 13:50:00,966.09,967.55,966.08,967.55,215.0,960.5119,961.9635,960.502,961.9635,215.0
2024-08-27 14:00:00,967.54,967.54,967.54,967.54,100.0,961.9535,961.9535,961.9535,961.9535,100.0
2024-08-27 14:10:00,967.54,967.54,967.54,967.54,0.0,961.9535,961.9535,961.9535,961.9535,0.0
2024-08-27 14:20:00,968.93,968.93,968.93,968.93,105.0,963.3355,963.3355,963.3355,963.3355,105.0
2024-08-27 14:30:00,968.97,968.97,968.93,968.93,200.0,963.3753,963.3753,963.3355,963.3355,200.0
2024-08-27 14:40:00,968.16,968.16,968.15,968.16,100.0,962.57,962.57,962.56,962.57,100.0
2024-08-27 14:50:00,970.06,970.97,970.02,970.97,476.0,964.459,965.3637,964.4192,965.3637,476.0
2024-08-27 15:00:00,970.34,970.34,969.44,969.44,200.0,964.7374,964.7374,963.8426,963.8426,200.0
2024-08-27 15:10:00,969.44,969.44,969.44,969.44,0.0,963.8426,963.8426,963.8426,963.8426,0.0
2024-08-27 15:20:00,970.05,970.05,970.05,970.05,100.0,964.449,964.449,964.449,964.449,100.0
2024-08-27 15:30:00,971.93,971.93,969.43,969.74,1001.0,966.3182,966.3182,963.8326,964.1408,1001.0
2024-08-27 15:40:00,969.9,970.49,968.37,969.29,1103.0,964.2999,964.8865,962.7787,963.6934,1103.0
2024-08-27 15:50:00,967.88,969.8,967.21,968.15,4520.0,962.2916,964.2005,961.6254,962.56,4520.0
2024-08-28 09:30:00,967.41,967.41,967.41,967.41,2789.0,961.8243,961.8243,961.8243,961.8243,2789.0
2024-08-28 09:40:00,967.41,967.41,967.41,967.41,0.0,961.8243,961.8243,961.8243,961.8243,0.0
2024-08-28 09:50:00,970.28,972.8,970.28,972.8,500.0,964.6777,967.1832,964.6777,967.1832,500.0
2024-08-28 10:00:00,971.21,972.68,971.21,972.68,337.0,965.6024,967.0639,965.6024,967.0639,337.0
2024-08-28 10:10:00,972.37,973.28,972.15,973.28,500.0,966.7557,967.6604,966.5369,967.6604,500.0
2024-08-28 10:20:00,972.95,972.95,971.44,971.44,800.0,967.3323,967.3323,965.831,965.831,800.0
2024-08-28 10:30:00,971.28,973.31,971.28,973.07,900.0,965.6719,967.6902,965.6719,967.4516,900.0
2024-08-28 10:40:00,973.07,973.07,973.07,973.07,0.0,967.4516,967.4516,967.4516,967.4516,0.0
2024-08-28 10:50:00,971.33,971.33,971.32,971.33,100.0,965.7217,965.7217,965.7117,965.7217,100.0
2024-08-28 11:00:00,970.72,971.17,970.12,970.81,701.0,965.1152,965.5626,964.5186,965.2047,701.0
2024-08-28 11:10:00,970.86,970.86,970.25,970.25,301.0,965.2544,965.2544,964.6479,964.6479,301.0
2024-08-28 11:20:00,970.13,970.39,969.44,969.44,415.0,964.5286,964.7871,963.8426,963.8426,415.0
2024-08-28 11:30:00,969.48,970.4,969.28,970.4,629.0,963.8823,964.797,963.6835,964.797,629.0
2024-08-28 11:40:00,969.83,969.83,969.83,969.83,100.0,964.2303,964.2303,964.2303,964.2303,100.0
2024-08-28 11:50:00,970.11,970.11,970.11,970.11,200.0,964.5087,964.5087,964.5087,964.5087,200.0
2024-08-28 12:00:00,968.81,968.81,967.22,967.23,200.0,963.2162,963.2162,961.6354,961.6453,200.0
2024-08-28 12:10:00,965.81,966.43,965.79,966.08,500.0,960.2335,960.85,960.2136,960.502,500.0
2024-08-28 12:20:00,965.86,965.86,965.86,965.86,100.0,960.2832,960.2832,960.2832,960.2832,100.0
2024-08-28 12:30:00,965.7,965.7,965.7,965.7,100.0,960.1242,960.1242,960.1242,960.1242,100.0
2024-08-28 12:40:00,965.7,966.23,965.7,966.23,217.0,960.1242,960.6511,960.1242,960.6511,217.0
2024-08-28 12:50:00,966.51,966.58,966.17,966.58,746.0,960.9295,960.9991,960.5915,960.9991,746.0
2024-08-28 13:00:00,966.38,966.99,965.91,965.91,814.0,960.8002,961.4067,960.333,960.333,814.0
2024-08-28 13:10:00,965.37,965.37,964.55,964.55,300.0,959.7961,959.7961,958.9808,958.9808,300.0
2024-08-28 13:20:00,964.82,965.1,964.82,965.1,508.0,959.2492,959.5276,959.2492,959.5276,508.0
2024-08-28 13:30:00,966.05,966.05,965.74,965.74,200.0,960.4721,960.4721,960.1639,960.1639,200.0
2024-08-28 13:40:00,965.73,965.73,965.43,965.43,343.0,960.154,960.154,959.8557,959.8557,343.0
2024-08-28 13:50:00,964.68,964.69,962.02,962.02,698.0,959.1101,959.12,956.4654,956.4654,698.0
2024-08-28 14:00:00,961.85,962.77,961.83,962.77,487.0,956.2964,957.2111,956.2765,957.2111,487.0
2024-08-28 14:10:00,962.77,962.77,962.77,962.77,0.0,957.2111,957.2111,957.2111,957.2111,0.0
2024-08-28 14:20:00,962.75,962.75,961.2,961.2,500.0,957.1912,957.1912,955.6501,955.6501,500.0
2024-08-28 14:30:00,962.24,962.24,962.23,962.24,200.0,956.6841,956.6841,956.6742,956.6841,200.0
2024-08-28 14:40:00,962.54,962.67,962.44,962.44,400.0,956.9824,957.1117,956.883,956.883,400.0
2024-08-28 14:50:00,962.31,964.99,962.3,964.99,710.0,956.7537,959.4183,956.7438,959.4183,710.0
2024-08-28 15:00:00,966.05,966.1,964.47,964.47,701.0,960.4721,960.5219,958.9013,958.9013,701.0
2024-08-28 15:10:00,964.25,964.9,963.81,964.9,1865.0,958.6825,959.3288,958.2451,959.3288,1865.0
2024-08-28 15:20:00,965.32,966.48,965.03,966.48,1118.0,959.7464,960.8997,959.458,960.8997,1118.0
2024-08-28 15:30:00,967.11,967.42,966.37,967.39,1407.0,961.526,961.8342,960.7903,961.8044,1407.0
2024-08-28 15:40:00,967.63,967.64,966.54,967.09,1604.0,962.043,962.053,960.9593,961.5061,1604.0
2024-08-28 15:50:00,967.53,968.98,967.0,967.57,7810.0,961.9436,963.3852,961.4167,961.9834,7810.0
2024-08-29 09:30:00,972.01,972.01,969.97,971.29,1329.0,966.3977,966.3977,964.3695,965.6819,1329.0
2024-08-29 09:40:00,968.22,968.22,966.72,966.72,400.0,962.6296,962.6296,961.1383,961.1383,400.0
2024-08-29 09:50:00,965.21,965.21,964.79,964.79,200.0,959.637,959.637,959.2194,959.2194,200.0
2024-08-29 10:00:00,964.81,970.72,964.81,970.33,1363.0,959.2393,965.1152,959.2393,964.7274,1363.0
2024-08-29 10:10:00,970.63,971.58,969.72,971.58,2710.0,965.0257,965.9702,964.121,965.9702,2710.0
2024-08-29 10:20:00,971.58,971.58,971.58,971.58,100.0,965.9702,965.9702,965.9702,965.9702,100.0
2024-08-29 10:30:00,971.79,975.0,971.68,974.99,609.0,966.179,969.3705,966.0696,969.3605,609.0
2024-08-29 10:40:00,976.02,976.02,973.59,973.59,400.0,970.3846,970.3846,967.9686,967.9686,400.0
2024-08-29 10:50:00,974.39,974.39,973.0,973.0,600.0,968.764,968.764,967.382,967.382,600.0
2024-08-29 11:00:00,974.08,975.16,973.32,974.5,831.0,968.4558,969.5295,967.7002,968.8734,831.0
2024-08-29 11:10:00,975.12,975.18,973.74,973.75,800.0,969.4898,969.5494,968.1177,968.1277,800.0
2024-08-29 11:20:00,974.19,975.41,974.02,975.4,800.0,968.5651,969.7781,968.3961,969.7682,800.0
2024-08-29 11:30:00,975.21,975.21,975.21,975.21,100.0,969.5793,969.5793,969.5793,969.5793,100.0
2024-08-29 11:40:00,973.16,974.24,973.16,974.24,200.0,967.5411,968.6149,967.5411,968.6149,200.0
2024-08-29 11:50:00,974.08,976.1,974.08,976.1,1099.0,968.4558,970.4641,968.4558,970.4641,1099.0
2024-08-29 12:00:00,976.61,977.96,976.1,977.96,1471.0,970.9712,972.3134,970.4641,972.3134,1471.0
2024-08-29 12:10:00,978.13,979.3,978.13,979.3,432.0,972.4824,973.6456,972.4824,973.6456,432.0
2024-08-29 12:20:00,979.04,980.44,979.04,980.44,236.0,973.3871,974.7791,973.3871,974.7791,236.0
2024-08-29 12:30:00,979.45,980.09,979.44,980.09,1200.0,973.7948,974.4311,973.7848,974.4311,1200.0
2024-08-29 12:40:00,980.0,980.01,980.0,980.0,200.0,974.3416,974.3515,974.3416,974.3416,200.0
2024-08-29 12:50:00,979.99,980.5,979.9,979.9,401.0,974.3317,974.8387,974.2422,974.2422,401.0
2024-08-29 13:00:00,979.1,979.1,979.1,979.1,100.0,973.4468,973.4468,973.4468,973.4468,100.0
2024-08-29 13:10:00,978.54,978.55,977.87,978.35,1100.0,972.89,972.9,972.2239,972.7011,1100.0
2024-08-29 13:20:00,979.48,979.48,979.47,979.48,100.0,973.8246,973.8246,973.8147,973.8246,100.0
2024-08-29 13:30:00,979.0,979.43,978.24,979.21,1300.0,973.3474,973.7749,972.5918,973.5562,1300.0
2024-08-29 13:40:00,979.0,979.21,978.92,979.21,500.0,973.3474,973.5562,973.2678,973.5562,500.0
2024-08-29 13:50:00,978.5,980.64,978.5,979.83,300.0,972.8503,974.9779,972.8503,974.1726,300.0
2024-08-29 14:00:00,979.4,979.98,979.19,979.19,408.0,973.7451,974.3217,973.5363,973.5363,408.0
2024-08-29 14:10:00,980.0,980.0,979.41,979.42,645.0,974.3416,974.3416,973.755,973.7649,645.0
2024-08-29 14:20:00,978.54,978.54,977.3,977.3,300.0,972.89,972.89,971.6572,971.6572,300.0
2024-08-29 14:30:00,976.0,976.0,975.11,975.25,400.0,970.3647,970.3647,969.4798,969.619,400.0
2024-08-29 14:40:00,975.23,975.23,973.0,973.93,550.0,969.5991,969.5991,967.382,968.3066,550.0
2024-08-29 14:50:00,972.19,973.04,972.19,973.04,248.0,966.5767,967.4218,966.5767,967.4218,248.0
2024-08-29 15:00:00,973.04,974.37,972.89,974.37,548.0,967.4218,968.7441,967.2727,968.7441,548.0
2024-08-29 15:10:00,972.89,974.29,972.7,974.29,710.0,967.2727,968.6646,967.0837,968.6646,710.0
2024-08-29 15:20:00,974.98,976.04,974.98,976.04,300.0,969.3506,970.4045,969.3506,970.4045,300.0
2024-08-29 15:30:00,976.04,976.04,976.04,976.04,0.0,970.4045,970.4045,970.4045,970.4045,0.0
2024-08-29 15:40:00,972.78,972.78,969.16,969.17,803.0,967.1633,967.1633,963.5642,963.5741,803.0
2024-08-29 15:50:00,968.62,969.05,966.56,966.73,9061.0,963.0273,963.4548,960.9792,961.1482,9061.0
2024-08-30 09:30:00,971.44,972.56,971.44,972.56,1509.0,965.831,966.9446,965.831,966.9446,1509.0
2024-08-30 09:40:00,967.98,967.98,967.98,967.98,109.0,962.391,962.391,962.391,962.391,109.0
2024-08-30 09:50:00,972.68,974.96,972.67,974.96,500.0,967.0639,969.3307,967.0539,969.3307,500.0
2024-08-30 10:00:00,974.5,974.5,972.0,972.0,425.0,968.8734,968.8734,966.3878,966.3878,425.0
2024-08-30 10:10:00,974.0,974.74,974.0,974.74,308.0,968.3762,969.112,968.3762,969.112,308.0
2024-08-30 10:20:00,975.87,975.87,975.87,975.87,100.0,970.2354,970.2354,970.2354,970.2354,100.0
2024-08-30 10:30:00,975.87,975.87,975.77,975.77,659.0,970.2354,970.2354,970.136,970.136,659.0
2024-08-30 10:40:00,977.01,977.01,975.13,975.53,703.0,971.3689,971.3689,969.4997,969.8974,703.0
2024-08-30 10:50:00,974.79,974.79,974.0,974.0,903.0,969.1617,969.1617,968.3762,968.3762,903.0
2024-08-30 11:00:00,972.24,972.24,972.06,972.06,200.0,966.6264,966.6264,966.4474,966.4474,200.0
2024-08-30 11:10:00,973.64,974.81,973.64,974.75,567.0,968.0183,969.1816,968.0183,969.1219,567.0
2024-08-30 11:20:00,973.34,973.34,969.12,969.12,906.0,967.7201,967.7201,963.5244,963.5244,906.0
2024-08-30 11:30:00,969.12,969.12,969.12,969.12,0.0,963.5244,963.5244,963.5244,963.5244,0.0
2024-08-30 11:40:00,966.09,968.5,966.09,967.87,900.0,960.5119,962.908,960.5119,962.2816,900.0
2024-08-30 11:50:00,967.9,969.22,967.9,969.22,600.0,962.3115,963.6238,962.3115,963.6238,600.0
2024-08-30 12:00:00,967.87,967.87,967.23,967.24,300.0,962.2816,962.2816,961.6453,961.6553,300.0
2024-08-30 12:10:00,968.18,968.18,968.18,968.18,205.0,962.5898,962.5898,962.5898,962.5898,205.0
2024-08-30 12:20:00,968.18,968.18,968.12,968.12,631.0,962.5898,962.5898,962.5302,962.5302,631.0
2024-08-30 12:30:00,967.14,967.14,966.33,966.53,400.0,961.5559,961.5559,960.7505,960.9494,400.0
2024-08-30 12:40:00,966.65,966.65,966.65,966.65,100.0,961.0687,961.0687,961.0687,961.0687,100.0
2024-08-30 12:50:00,968.98,969.62,968.35,969.62,1081.0,963.3852,964.0215,962.7589,964.0215,1081.0
2024-08-30 13:00:00,970.51,971.74,970.51,971.74,415.0,964.9064,966.1293,964.9064,966.1293,415.0
2024-08-30 13:10:00,971.22,971.22,971.22,971.22,102.0,965.6123,965.6123,965.6123,965.6123,102.0
2024-08-30 13:20:00,971.01,971.67,970.72,970.72,361.0,965.4035,966.0597,965.1152,965.1152,361.0
2024-08-30 13:30:00,970.72,970.72,970.72,970.72,0.0,965.1152,965.1152,965.1152,965.1152,0.0
2024-08-30 13:40:00,970.74,970.74,970.74,970.74,100.0,965.1351,965.1351,965.1351,965.1351,100.0
2024-08-30 13:50:00,970.74,970.74,970.74,970.74,0.0,965.1351,965.1351,965.1351,965.1351,0.0
2024-08-30 14:00:00,972.24,973.51,971.32,973.2,832.0,966.6264,967.8891,965.7117,967.5809,832.0
2024-08-30 14:10:00,973.3,975.17,973.3,975.17,773.0,967.6803,969.5395,967.6803,969.5395,773.0
2024-08-30 14:20:00,975.15,975.17,975.14,975.17,200.0,969.5196,969.5395,969.5097,969.5395,200.0
2024-08-30 14:30:00,975.8,977.66,975.8,977.65,500.0,970.1658,972.0151,970.1658,972.0052,500.0
2024-08-30 14:40:00,977.05,977.05,977.05,977.05,100.0,971.4086,971.4086,971.4086,971.4086,100.0
2024-08-30 14:50:00,977.13,977.14,977.12,977.14,300.0,971.4882,971.4981,971.4782,971.4981,300.0
2024-08-30 15:00:00,976.75,976.75,976.75,976.75,100.0,971.1104,971.1104,971.1104,971.1104,100.0
2024-08-30 15:10:00,976.75,976.75,976.75,976.75,163.0,971.1104,971.1104,971.1104,971.1104,163.0
2024-08-30 15:20:00,978.09,978.09,978.09,978.09,100.0,972.4426,972.4426,972.4426,972.4426,100.0
2024-08-30 15:30:00,977.33,978.27,977.32,977.5,500.0,971.687,972.6216,971.6771,971.856,500.0
2024-08-30 15:40:00,978.15,978.28,977.56,978.07,900.0,972.5023,972.6315,971.9157,972.4227,900.0
2024-08-30 15:50:00,979.3,985.47,979.3,984.05,17949.0,973.6456,979.78,973.6456,978.3682,17949.0
2024-09-03 09:30:00,982.65,983.33,981.79,983.33,2705.0,976.9763,977.6524,976.1213,977.6524,2705.0
2024-09-03 09:40:00,969.97,971.0,967.45,967.46,752.0,964.3695,965.3936,961.8641,961.874,752.0
2024-09-03 09:50:00,970.45,971.76,967.14,970.88,7994.0,964.8467,966.1492,961.5559,965.2743,7994.0
2024-09-03 10:00:00,969.24,970.7,964.0,964.0,2725.0,963.6437,965.0953,958.434,958.434,2725.0
2024-09-03 10:10:00,960.36,961.35,960.05,960.84,725.0,954.815,955.7993,954.5068,955.2922,725.0
2024-09-03 10:20:00,960.02,960.94,958.49,960.27,4548.0,954.477,955.3916,952.9558,954.7255,4548.0
2024-09-03 10:30:00,960.1,960.27,960.1,960.27,324.0,954.5565,954.7255,954.5565,954.7255,324.0
2024-09-03 10:40:00,961.59,961.79,961.58,961.79,380.0,956.0379,956.2367,956.028,956.2367,380.0
2024-09-03 10:50:00,961.79,961.79,961.79,961.79,0.0,956.2367,956.2367,956.2367,956.2367,0.0
2024-09-03 11:00:00,964.39,967.56,962.28,967.56,965.0,958.8217,961.9734,956.7239,961.9734,965.0
2024-09-03 11:10:00,966.57,966.57,966.57,966.57,1991.0,960.9891,960.9891,960.9891,960.9891,1991.0
2024-09-03 11:20:00,968.14,970.29,968.14,970.29,700.0,962.5501,964.6877,962.5501,964.6877,700.0
2024-09-03 11:30:00,970.29,970.29,970.29,970.29,0.0,964.6877,964.6877,964.6877,964.6877,0.0
2024-09-03 11:40:00,968.21,970.0,968.2,969.97,1700.0,962.6197,964.3993,962.6097,964.3695,1700.0
2024-09-03 11:50:00,969.22,970.5,969.22,969.86,3950.0,963.6238,964.8965,963.6238,964.2601,3950.0
2024-09-03 12:00:00,970.63,970.63,970.63,970.63,100.0,965.0257,965.0257,965.0257,965.0257,100.0
2024-09-03 12:10:00,970.63,970.63,970.63,970.63,0.0,965.0257,965.0257,965.0257,965.0257,0.0
2024-09-03 12:20:00,970.12,970.12,968.91,970.0,3258.0,964.5186,964.5186,963.3156,964.3993,3258.0
2024-09-03 12:30:00,970.0,970.0,970.0,970.0,0.0,964.3993,964.3993,964.3993,964.3993,0.0
2024-09-03 12:40:00,968.27,968.27,967.73,967.74,457.0,962.6793,962.6793,962.1424,962.1524,457.0
2024-09-03 12:50:00,968.69,968.69,967.4,967.4,436.0,963.0969,963.0969,961.8143,961.8143,436.0
2024-09-03 13:00:00,967.4,967.4,967.4,967.4,0.0,961.8143,961.8143,961.8143,961.8143,0.0
2024-09-03 13:10:00,967.27,967.64,965.69,965.69,4794.0,961.6851,962.053,960.1142,960.1142,4794.0
2024-09-03 13:20:00,966.36,967.29,966.36,966.53,2114.0,960.7804,961.705,960.7804,960.9494,2114.0
2024-09-03 13:30:00,963.59,964.87,963.59,964.87,300.0,958.0263,959.299,958.0263,959.299,300.0
2024-09-03 13:40:00,962.15,964.63,962.14,962.14,300.0,956.5947,959.0603,956.5847,956.5847,300.0
2024-09-03 13:50:00,962.14,963.49,961.03,961.03,900.0,956.5847,957.9269,955.4811,955.4811,900.0
2024-09-03 14:00:00,960.05,960.52,959.44,960.0,647.0,954.5068,954.9741,953.9003,954.4571,647.0
2024-09-03 14:10:00,961.59,961.85,960.02,961.85,825.0,956.0379,956.2964,954.477,956.2964,825.0
2024-09-03 14:20:00,961.9,961.9,960.44,961.28,404.0,956.3461,956.3461,954.8945,955.7297,404.0
2024-09-03 14:30:00,960.0,961.32,958.5,961.22,1668.0,954.4571,955.7695,952.9657,955.67,1668.0
2024-09-03 14:40:00,959.65,962.02,959.65,961.76,1063.0,954.1091,956.4654,954.1091,956.2069,1063.0
2024-09-03 14:50:00,959.98,959.98,958.47,958.85,853.0,954.4372,954.4372,952.9359,953.3137,853.0
2024-09-03 15:00:00,958.3,958.85,957.99,957.99,900.0,952.7669,953.3137,952.4587,952.4587,900.0
2024-09-03 15:10:00,957.47,958.57,957.09,957.67,1735.0,951.9417,953.0353,951.5639,952.1405,1735.0
2024-09-03 15:20:00,957.28,958.36,957.27,957.68,1032.0,951.7528,952.8265,951.7428,952.1505,1032.0
2024-09-03 15:30:00,958.4,958.81,956.0,956.0,809.0,952.8663,953.2739,950.4802,950.4802,809.0
2024-09-03 15:40:00,955.46,956.55,954.41,956.26,4373.0,949.9433,951.027,948.8994,950.7387,4373.0
2024-09-03 15:50:00,956.29,960.5,954.41,960.5,10289.0,950.7685,954.9542,948.8994,954.9542,10289.0
2024-09-04 09:30:00,958.48,961.49,956.08,961.49,1737.0,952.9459,955.9385,950.5597,955.9385,1737.0
2024-09-04 09:40:00,958.29,959.68,954.99,959.68,540.0,952.757,954.1389,949.476,954.1389,540.0
2024-09-04 09:50:00,954.99,957.19,954.99,957.19,640.0,949.476,951.6633,949.476,951.6633,640.0
2024-09-04 10:00:00,957.19,959.97,952.51,959.97,858.0,951.6633,954.4272,947.0103,954.4272,858.0
2024-09-04 10:10:00,958.41,958.41,958.41,958.41,100.0,952.8763,952.8763,952.8763,952.8763,100.0
2024-09-04 10:20:00,955.37,958.18,954.99,956.0,655.0,949.8538,952.6476,949.476,950.4802,655.0
2024-09-04 10:30:00,956.9,957.32,954.99,956.56,500.0,951.375,951.7926,949.476,951.0369,500.0
2024-09-04 10:40:00,955.24,955.56,953.47,955.01,1060.0,949.7246,950.0427,947.9648,949.4959,1060.0
2024-09-04 10:50:00,954.18,955.0,954.16,954.33,405.0,948.6707,949.4859,948.6508,948.8198,405.0
2024-09-04 11:00:00,955.82,955.82,954.96,954.96,200.0,950.3012,950.3012,949.4462,949.4462,200.0
2024-09-04 11:10:00,951.78,951.78,950.0,950.0,596.0,946.2845,946.2845,944.5148,944.5148,596.0
2024-09-04 11:20:00,950.0,950.0,948.62,949.1,900.0,944.5148,944.5148,943.1428,943.62,900.0
2024-09-04 11:30:00,947.9,948.57,946.54,947.58,595.0,942.4269,943.0931,941.0748,942.1088,595.0
2024-09-04 11:40:00,949.04,949.09,948.2,948.2,424.0,943.5604,943.6101,942.7252,942.7252,424.0
2024-09-04 11:50:00,948.14,948.14,944.87,945.99,2153.0,942.6656,942.6656,939.4144,940.528,2153.0
2024-09-04 12:00:00,945.99,945.99,945.99,945.99,0.0,940.528,940.528,940.528,940.528,0.0
2024-09-04 12:10:00,948.81,948.81,947.62,947.7,1220.0,943.3317,943.3317,942.1486,942.2281,1220.0
2024-09-04 12:20:00,949.03,949.56,948.35,949.52,918.0,943.5504,944.0774,942.8743,944.0376,918.0
2024-09-04 12:30:00,949.35,949.35,949.35,949.35,301.0,943.8686,943.8686,943.8686,943.8686,301.0
2024-09-04 12:40:00,948.88,948.88,947.51,947.51,300.0,943.4013,943.4013,942.0392,942.0392,300.0
2024-09-04 12:50:00,947.51,947.51,947.29,947.29,280.0,942.0392,942.0392,941.8205,941.8205,280.0
2024-09-04 13:00:00,947.23,947.64,947.22,947.64,239.0,941.7608,942.1684,941.7509,942.1684,239.0
2024-09-04 13:10:00,947.83,947.9,947.83,947.9,200.0,942.3573,942.4269,942.3573,942.4269,200.0
2024-09-04 13:20:00,947.9,947.9,947.9,947.9,0.0,942.4269,942.4269,942.4269,942.4269,0.0
2024-09-04 13:30:00,945.94,946.87,945.91,946.87,300.0,940.4783,941.4029,940.4484,941.4029,300.0
2024-09-04 13:40:00,947.79,947.79,946.97,946.97,200.0,942.3176,942.3176,941.5023,941.5023,200.0
2024-09-04 13:50:00,947.08,948.26,946.27,948.26,514.0,941.6117,942.7849,940.8064,942.7849,514.0
2024-09-04 14:00:00,946.6,946.6,946.6,946.6,100.0,941.1344,941.1344,941.1344,941.1344,100.0
2024-09-04 14:10:00,948.24,948.55,948.24,948.55,200.0,942.765,943.0732,942.765,943.0732,200.0
2024-09-04 14:20:00,948.55,948.55,948.55,948.55,0.0,943.0732,943.0732,943.0732,943.0732,0.0
2024-09-04 14:30:00,949.16,949.54,948.0,948.0,963.0,943.6797,944.0575,942.5264,942.5264,963.0
2024-09-04 14:40:00,947.72,948.64,947.02,948.61,800.0,942.248,943.1627,941.552,943.1328,800.0
2024-09-04 14:50:00,950.0,950.0,950.0,950.0,200.0,944.5148,944.5148,944.5148,944.5148,200.0
2024-09-04 15:00:00,948.68,950.01,948.68,949.99,679.0,943.2024,944.5248,943.2024,944.5049,679.0
2024-09-04 15:10:00,951.16,951.16,949.45,949.95,2214.0,945.6681,945.6681,943.968,944.4651,2214.0
2024-09-04 15:20:00,949.69,952.41,949.68,952.41,1006.0,944.2066,946.9109,944.1967,946.9109,1006.0
2024-09-04 15:30:00,952.4,952.4,950.61,951.88,700.0,946.901,946.901,945.1213,946.384,700.0
2024-09-04 15:40:00,952.62,954.34,952.62,954.17,1803.0,947.1197,948.8298,947.1197,948.6607,1803.0
2024-09-04 15:50:00,953.02,954.21,951.38,951.38,9367.0,947.5174,948.7005,945.8868,945.8868,9367.0
2024-09-05 09:30:00,947.54,947.54,941.04,941.04,2058.0,942.069,942.069,935.6065,935.6065,2058.0
2024-09-05 09:40:00,946.05,946.05,942.99,942.99,850.0,940.5876,940.5876,937.5453,937.5453,850.0
2024-09-05 09:50:00,942.59,942.59,937.41,938.54,916.0,937.1476,937.1476,931.9975,933.121,916.0
2024-09-05 10:00:00,940.66,945.38,940.66,942.34,890.0,935.2287,939.9215,935.2287,936.899,890.0
2024-09-05 10:10:00,941.77,942.39,941.37,941.38,846.0,936.3323,936.9488,935.9346,935.9446,846.0
2024-09-05 10:20:00,941.59,942.13,939.93,941.47,1200.0,936.1534,936.6903,934.503,936.0341,1200.0
2024-09-05 10:30:00,939.83,939.83,938.2,938.2,726.0,934.4035,934.4035,932.7829,932.7829,726.0
2024-09-05 10:40:00,938.09,938.18,935.48,935.49,1100.0,932.6736,932.7631,930.0787,930.0886,1100.0
2024-09-05 10:50:00,934.17,938.99,934.17,938.99,1554.0,928.7762,933.5684,928.7762,933.5684,1554.0
2024-09-05 11:00:00,936.44,936.75,935.21,935.43,2000.0,931.0331,931.3413,929.8102,930.0289,2000.0
2024-09-05 11:10:00,934.21,934.21,932.36,933.87,1300.0,928.816,928.816,926.9767,928.4779,1300.0
2024-09-05 11:20:00,932.99,933.72,931.64,933.27,2910.0,927.603,928.3288,926.2608,927.8814,2910.0
2024-09-05 11:30:00,932.13,934.88,932.13,934.41,1200.0,926.748,929.4821,926.748,929.0148,1200.0
2024-09-05 11:40:00,934.62,934.67,933.55,933.93,900.0,929.2236,929.2733,928.1598,928.5376,900.0
2024-09-05 11:50:00,933.96,933.96,932.15,932.27,4129.0,928.5674,928.5674,926.7679,926.8872,4129.0
2024-09-05 12:00:00,931.34,931.34,929.51,930.58,1813.0,925.9626,925.9626,924.1431,925.2069,1813.0
2024-09-05 12:10:00,929.82,930.35,927.18,928.46,6953.0,924.4513,924.9783,921.8266,923.0992,6953.0
2024-09-05 12:20:00,928.46,931.57,928.31,931.57,6000.0,923.0992,926.1912,922.9501,926.1912,6000.0
2024-09-05 12:30:00,930.16,931.0,929.37,930.7,4388.0,924.7894,925.6245,924.0039,925.3263,4388.0
2024-09-05 12:40:00,931.0,933.0,929.26,933.0,2841.0,925.6245,927.613,923.8946,927.613,2841.0
2024-09-05 12:50:00,933.0,933.0,933.0,933.0,100.0,927.613,927.613,927.613,927.613,100.0
2024-09-05 13:00:00,933.0,933.01,930.69,930.7,732.0,927.613,927.6229,925.3163,925.3263,732.0
2024-09-05 13:10:00,931.21,931.85,930.69,931.02,1749.0,925.8333,926.4696,925.3163,925.6444,1749.0
2024-09-05 13:20:00,931.91,931.91,929.0,929.0,1513.0,926.5293,926.5293,923.6361,923.6361,1513.0
2024-09-05 13:30:00,929.13,930.95,928.8,930.95,712.0,923.7653,925.5748,923.4372,925.5748,712.0
2024-09-05 13:40:00,931.97,931.97,931.97,931.97,100.0,926.5889,926.5889,926.5889,926.5889,100.0
2024-09-05 13:50:00,933.19,933.19,933.19,933.19,100.0,927.8019,927.8019,927.8019,927.8019,100.0
2024-09-05 14:00:00,935.28,935.28,933.6,933.6,700.0,929.8798,929.8798,928.2095,928.2095,700.0
2024-09-05 14:10:00,933.6,933.6,933.6,933.6,0.0,928.2095,928.2095,928.2095,928.2095,0.0
2024-09-05 14:20:00,936.95,936.95,934.8,935.07,1502.0,931.5402,931.5402,929.4026,929.671,1502.0
2024-09-05 14:30:00,936.44,936.44,936.44,936.44,100.0,931.0331,931.0331,931.0331,931.0331,100.0
2024-09-05 14:40:00,936.49,937.66,935.69,937.66,1563.0,931.0828,932.2461,930.2874,932.2461,1563.0
2024-09-05 14:50:00,936.85,936.89,935.83,935.83,400.0,931.4407,931.4805,930.4266,930.4266,400.0
2024-09-05 15:00:00,935.83,936.5,934.61,934.61,1104.0,930.4266,931.0928,929.2137,929.2137,1104.0
2024-09-05 15:10:00,934.61,934.61,932.96,933.49,1222.0,929.2137,929.2137,927.5732,928.1001,1222.0
2024-09-05 15:20:00,933.64,934.94,933.64,934.55,600.0,928.2493,929.5418,928.2493,929.154,600.0
2024-09-05 15:30:00,937.11,937.32,936.42,936.43,1232.0,931.6992,931.908,931.0132,931.0232,1232.0
2024-09-05 15:40:00,935.84,935.84,934.69,935.07,1594.0,930.4366,930.4366,929.2932,929.671,1594.0
2024-09-05 15:50:00,937.2,939.16,934.86,939.16,15512.0,931.7887,933.7374,929.4622,933.7374,15512.0
2024-09-06 09:30:00,942.08,957.08,942.08,957.08,887.0,936.6405,951.5539,936.6405,951.5539,887.0
2024-09-06 09:40:00,948.01,948.01,942.78,946.39,1355.0,942.5363,942.5363,937.3365,940.9257,1355.0
2024-09-06 09:50:00,946.4,946.43,946.15,946.15,887.0,940.9356,940.9654,940.687,940.687,887.0
2024-09-06 10:00:00,947.5,948.41,942.25,942.25,2226.0,942.0293,942.934,936.8096,936.8096,2226.0
2024-09-06 10:10:00,944.98,945.91,944.11,944.11,1573.0,939.5238,940.4484,938.6588,938.6588,1573.0
2024-09-06 10:20:00,945.69,947.97,944.35,944.35,1400.0,940.2297,942.4965,938.8974,938.8974,1400.0
2024-09-06 10:30:00,946.44,946.54,944.92,946.54,1201.0,940.9754,941.0748,939.4641,941.0748,1201.0
2024-09-06 10:40:00,946.54,946.65,945.16,946.65,500.0,941.0748,941.1842,939.7028,941.1842,500.0
2024-09-06 10:50:00,946.93,947.9,946.39,947.75,1126.0,941.4625,942.4269,940.9257,942.2778,1126.0
2024-09-06 11:00:00,948.79,955.17,948.79,949.91,1150.0,943.3118,949.655,943.3118,944.4253,1150.0
2024-09-06 11:10:00,946.41,946.46,944.39,944.4,454.0,940.9455,940.9953,938.9372,938.9471,454.0
2024-09-06 11:20:00,944.67,945.34,944.04,944.25,3425.0,939.2156,939.8817,938.5892,938.798,3425.0
2024-09-06 11:30:00,947.53,947.53,945.41,945.41,500.0,942.0591,942.0591,939.9513,939.9513,500.0
2024-09-06 11:40:00,945.23,945.23,945.23,945.23,100.0,939.7724,939.7724,939.7724,939.7724,100.0
2024-09-06 11:50:00,945.19,946.38,945.19,946.38,301.0,939.7326,940.9157,939.7326,940.9157,301.0
2024-09-06 12:00:00,946.38,946.55,945.76,945.76,1008.0,940.9157,941.0847,940.2993,940.2993,1008.0
2024-09-06 12:10:00,945.15,946.12,945.14,946.12,613.0,939.6928,940.6572,939.6829,940.6572,613.0
2024-09-06 12:20:00,945.78,946.75,944.86,944.87,400.0,940.3192,941.2836,939.4045,939.4144,400.0
2024-09-06 12:30:00,946.22,946.22,946.22,946.22,100.0,940.7566,940.7566,940.7566,940.7566,100.0
2024-09-06 12:40:00,946.89,948.15,946.71,946.71,1016.0,941.4228,942.6755,941.2438,941.2438,1016.0
2024-09-06 12:50:00,946.71,946.71,946.71,946.71,0.0,941.2438,941.2438,941.2438,941.2438,0.0
2024-09-06 13:00:00,948.95,951.53,948.95,951.53,800.0,943.4709,946.036,943.4709,946.036,800.0
2024-09-06 13:10:00,951.52,951.52,949.22,949.23,707.0,946.026,946.026,943.7393,943.7493,707.0
2024-09-06 13:20:00,950.45,950.64,949.35,950.64,1291.0,944.9622,945.1511,943.8686,945.1511,1291.0
2024-09-06 13:30:00,950.74,950.74,950.74,950.74,100.0,945.2505,945.2505,945.2505,945.2505,100.0
2024-09-06 13:40:00,950.38,950.7,950.38,950.7,208.0,944.8926,945.2108,944.8926,945.2108,208.0
2024-09-06 13:50:00,950.76,951.06,950.76,950.88,300.0,945.2704,945.5687,945.2704,945.3897,300.0
2024-09-06 14:00:00,951.31,951.54,951.3,951.51,400.0,945.8173,946.0459,945.8073,946.0161,400.0
2024-09-06 14:10:00,952.1,952.1,950.74,950.74,400.0,946.6027,946.6027,945.2505,945.2505,400.0
2024-09-06 14:20:00,950.74,950.74,950.74,950.74,0.0,945.2505,945.2505,945.2505,945.2505,0.0
2024-09-06 14:30:00,950.66,950.66,950.66,950.66,100.0,945.171,945.171,945.171,945.171,100.0
2024-09-06 14:40:00,950.13,950.45,950.13,950.45,932.0,944.6441,944.9622,944.6441,944.9622,932.0
2024-09-06 14:50:00,949.85,950.13,949.08,950.13,1007.0,944.3657,944.6441,943.6001,944.6441,1007.0
2024-09-06 15:00:00,951.7,951.99,950.38,951.38,1559.0,946.205,946.4933,944.8926,945.8868,1559.0
2024-09-06 15:10:00,951.49,951.49,949.94,950.33,1978.0,945.9962,945.9962,944.4552,944.8429,1978.0
2024-09-06 15:20:00,951.17,952.08,950.69,950.69,2501.0,945.6781,946.5828,945.2008,945.2008,2501.0
2024-09-06 15:30:00,950.34,950.68,949.22,949.43,2006.0,944.8529,945.1909,943.7393,943.9481,2006.0
2024-09-06 15:40:00,949.25,950.32,949.25,949.83,1097.0,943.7691,944.833,943.7691,944.3458,1097.0
2024-09-06 15:50:00,949.83,949.83,947.0,947.94,7483.0,944.3458,944.3458,941.5321,942.4667,7483.0
2024-09-09 09:30:00,955.0,961.67,955.0,960.74,3713.0,949.4859,956.1174,949.4859,955.1928,3713.0
2024-09-09 09:40:00,960.86,963.6,960.85,961.13,1300.0,955.3121,958.0363,955.3022,955.5806,1300.0
2024-09-09 09:50:00,963.29,968.1,963.29,967.2,600.0,957.7281,962.5103,957.7281,961.6155,600.0
2024-09-09 10:00:00,967.66,971.53,967.66,971.32,1089.0,962.0728,965.9205,962.0728,965.7117,1089.0
2024-09-09 10:10:00,972.48,976.63,972.47,976.63,700.0,966.865,970.9911,966.8551,970.9911,700.0
2024-09-09 10:20:00,975.37,976.57,971.87,971.87,1366.0,969.7383,970.9314,966.2585,966.2585,1366.0
2024-09-09 10:30:00,971.17,971.17,970.0,970.95,711.0,965.5626,965.5626,964.3993,965.3439,711.0
2024-09-09 10:40:00,971.77,971.77,971.76,971.77,112.0,966.1591,966.1591,966.1492,966.1591,112.0
2024-09-09 10:50:00,972.6,973.73,972.59,973.57,1300.0,966.9843,968.1078,966.9744,967.9487,1300.0
2024-09-09 11:00:00,975.16,975.16,972.22,972.22,370.0,969.5295,969.5295,966.6065,966.6065,370.0
2024-09-09 11:10:00,970.48,970.48,969.78,969.8,892.0,964.8766,964.8766,964.1806,964.2005,892.0
2024-09-09 11:20:00,970.15,971.79,970.14,971.79,200.0,964.5485,966.179,964.5385,966.179,200.0
2024-09-09 11:30:00,973.0,973.83,972.0,973.28,1962.0,967.382,968.2072,966.3878,967.6604,1962.0
2024-09-09 11:40:00,973.99,975.54,973.7,975.54,1006.0,968.3663,969.9074,968.078,969.9074,1006.0
2024-09-09 11:50:00,975.55,975.55,974.76,975.48,703.0,969.9173,969.9173,969.1319,969.8477,703.0
2024-09-09 12:00:00,975.37,976.93,974.22,974.22,2245.0,969.7383,971.2893,968.595,968.595,2245.0
2024-09-09 12:10:00,974.22,974.22,974.22,974.22,100.0,968.595,968.595,968.595,968.595,100.0
2024-09-09 12:20:00,974.12,975.4,973.85,975.4,600.0,968.4955,969.7682,968.2271,969.7682,600.0
2024-09-09 12:30:00,974.42,974.42,974.42,974.42,100.0,968.7938,968.7938,968.7938,968.7938,100.0
2024-09-09 12:40:00,975.11,975.11,975.11,975.11,359.0,969.4798,969.4798,969.4798,969.4798,359.0
2024-09-09 12:50:00,974.04,974.56,973.65,974.56,1037.0,968.416,968.933,968.0283,968.933,1037.0
2024-09-09 13:00:00,975.57,976.99,975.57,976.99,217.0,969.9372,971.349,969.9372,971.349,217.0
2024-09-09 13:10:00,976.08,976.08,975.84,975.85,200.0,970.4442,970.4442,970.2056,970.2156,200.0
2024-09-09 13:20:00,976.75,976.75,976.5,976.5,300.0,971.1104,971.1104,970.8618,970.8618,300.0
2024-09-09 13:30:00,975.91,975.91,973.49,973.83,1499.0,970.2752,970.2752,967.8692,968.2072,1499.0
2024-09-09 13:40:00,973.74,974.39,972.79,974.39,1408.0,968.1177,968.764,967.1732,968.764,1408.0
2024-09-09 13:50:00,974.4,974.4,974.4,974.4,100.0,968.7739,968.7739,968.7739,968.7739,100.0
2024-09-09 14:00:00,974.77,974.77,972.13,972.13,1768.0,969.1418,969.1418,966.517,966.517,1768.0
2024-09-09 14:10:00,971.54,972.4,971.54,971.97,700.0,965.9304,966.7855,965.9304,966.358,700.0
2024-09-09 14:20:00,973.19,973.19,973.18,973.19,100.0,967.5709,967.5709,967.561,967.5709,100.0
2024-09-09 14:30:00,972.75,972.75,971.93,971.94,2782.0,967.1335,967.1335,966.3182,966.3281,2782.0
2024-09-09 14:40:00,973.09,974.86,973.09,973.95,300.0,967.4715,969.2313,967.4715,968.3265,300.0
2024-09-09 14:50:00,974.95,975.12,972.45,972.45,1931.0,969.3208,969.4898,966.8352,966.8352,1931.0
2024-09-09 15:00:00,971.31,972.85,971.11,972.85,1350.0,965.7018,967.2329,965.5029,967.2329,1350.0
2024-09-09 15:10:00,972.11,972.45,970.08,970.18,1668.0,966.4972,966.8352,964.4789,964.5783,1668.0
2024-09-09 15:20:00,969.39,971.36,969.14,971.36,2113.0,963.7929,965.7515,963.5443,965.7515,2113.0
2024-09-09 15:30:00,972.0,972.0,970.5,970.98,1275.0,966.3878,966.3878,964.8965,965.3737,1275.0
2024-09-09 15:40:00,972.24,972.28,971.35,971.41,1520.0,966.6264,966.6662,965.7415,965.8012,1520.0
2024-09-09 15:50:00,971.35,974.51,971.28,971.94,14603.0,965.7415,968.8833,965.6719,966.3281,14603.0
2024-09-10 09:30:00,976.9,976.9,976.9,976.9,1232.0,971.2595,971.2595,971.2595,971.2595,1232.0
2024-09-10 09:40:00,975.0,979.16,975.0,975.86,1740.0,969.3705,973.5064,969.3705,970.2255,1740.0
2024-09-10 09:50:00,977.7,978.7,976.81,976.81,727.0,972.0549,973.0491,971.17,971.17,727.0
2024-09-10 10:00:00,975.0,977.87,974.16,974.16,786.0,969.3705,972.2239,968.5353,968.5353,786.0
2024-09-10 10:10:00,970.77,972.23,969.76,972.23,604.0,965.1649,966.6165,964.1607,966.6165,604.0
2024-09-10 10:20:00,973.85,973.85,973.85,973.85,100.0,968.2271,968.2271,968.2271,968.2271,100.0
2024-09-10 10:30:00,973.85,973.85,973.85,973.85,0.0,968.2271,968.2271,968.2271,968.2271,0.0
2024-09-10 10:40:00,973.85,973.85,973.85,973.85,0.0,968.2271,968.2271,968.2271,968.2271,0.0
2024-09-10 10:50:00,977.59,977.59,975.74,975.74,300.0,971.9455,971.9455,970.1062,970.1062,300.0
2024-09-10 11:00:00,976.84,978.05,976.84,977.75,1019.0,971.1998,972.4029,971.1998,972.1046,1019.0
2024-09-10 11:10:00,977.73,977.73,975.49,975.49,800.0,972.0847,972.0847,969.8576,969.8576,800.0
2024-09-10 11:20:00,976.25,977.12,975.38,975.49,1204.0,970.6133,971.4782,969.7483,969.8576,1204.0
2024-09-10 11:30:00,975.05,976.24,973.53,973.53,796.0,969.4202,970.6033,967.909,967.909,796.0
2024-09-10 11:40:00,970.7,972.02,970.7,970.75,400.0,965.0953,966.4077,965.0953,965.145,400.0
2024-09-10 11:50:00,969.66,970.31,967.57,967.57,799.0,964.0613,964.7075,961.9834,961.9834,799.0
2024-09-10 12:00:00,967.0,968.65,967.0,968.65,800.0,961.4167,963.0571,961.4167,963.0571,800.0
2024-09-10 12:10:00,967.2,968.92,967.2,967.36,1216.0,961.6155,963.3256,961.6155,961.7746,1216.0
2024-09-10 12:20:00,968.92,968.92,967.23,967.25,900.0,963.3256,963.3256,961.6453,961.6652,900.0
2024-09-10 12:30:00,967.65,970.57,967.54,969.56,1855.0,962.0629,964.966,961.9535,963.9619,1855.0
2024-09-10 12:40:00,969.56,969.85,968.74,969.85,475.0,963.9619,964.2502,963.1466,964.2502,475.0
2024-09-10 12:50:00,969.02,971.49,969.02,970.64,1003.0,963.425,965.8807,963.425,965.0356,1003.0
2024-09-10 13:00:00,971.05,971.13,969.55,971.13,1160.0,965.4433,965.5228,963.9519,965.5228,1160.0
2024-09-10 13:10:00,972.4,972.42,971.37,972.42,1294.0,966.7855,966.8054,965.7614,966.8054,1294.0
2024-09-10 13:20:00,972.19,972.84,972.19,972.77,600.0,966.5767,967.2229,966.5767,967.1533,600.0
2024-09-10 13:30:00,972.77,974.0,972.77,973.79,1664.0,967.1533,968.3762,967.1533,968.1675,1664.0
2024-09-10 13:40:00,974.41,974.41,973.59,973.6,1100.0,968.7839,968.7839,967.9686,967.9786,1100.0
2024-09-10 13:50:00,972.79,972.79,971.87,971.87,600.0,967.1732,967.1732,966.2585,966.2585,600.0
2024-09-10 14:00:00,972.91,973.71,972.91,973.71,400.0,967.2925,968.0879,967.2925,968.0879,400.0
2024-09-10 14:10:00,973.41,973.94,973.1,973.93,600.0,967.7896,968.3166,967.4814,968.3066,600.0
2024-09-10 14:20:00,972.97,974.65,972.97,974.65,600.0,967.3522,969.0225,967.3522,969.0225,600.0
2024-09-10 14:30:00,974.84,974.98,974.7,974.98,725.0,969.2114,969.3506,969.0722,969.3506,725.0
2024-09-10 14:40:00,975.04,975.04,973.44,973.44,600.0,969.4102,969.4102,967.8195,967.8195,600.0
2024-09-10 14:50:00,974.29,975.26,973.33,973.33,915.0,968.6646,969.629,967.7101,967.7101,915.0
2024-09-10 15:00:00,973.5,973.5,972.47,972.47,300.0,967.8791,967.8791,966.8551,966.8551,300.0
2024-09-10 15:10:00,973.36,973.36,972.36,972.96,1046.0,967.7399,967.7399,966.7457,967.3422,1046.0
2024-09-10 15:20:00,973.11,975.02,973.11,975.01,901.0,967.4914,969.3904,967.4914,969.3804,901.0
2024-09-10 15:30:00,974.76,974.76,973.34,973.34,1072.0,969.1319,969.1319,967.7201,967.7201,1072.0
2024-09-10 15:40:00,972.09,973.65,971.7,973.65,2571.0,966.4773,968.0283,966.0895,968.0283,2571.0
2024-09-10 15:50:00,974.96,978.0,974.63,976.77,8868.0,969.3307,972.3531,969.0026,971.1302,8868.0
2024-09-11 09:30:00,977.26,977.26,970.17,970.17,1524.0,971.6174,971.6174,964.5684,964.5684,1524.0
2024-09-11 09:40:00,967.61,967.61,965.27,965.27,300.0,962.0231,962.0231,959.6966,959.6966,300.0
2024-09-11 09:50:00,963.04,963.37,962.99,963.37,300.0,957.4795,957.8076,957.4298,957.8076,300.0
2024-09-11 10:00:00,963.18,963.18,961.75,961.75,300.0,957.6187,957.6187,956.197,956.197,300.0
2024-09-11 10:10:00,963.0,964.79,962.32,963.88,2664.0,957.4398,959.2194,956.7637,958.3147,2664.0
2024-09-11 10:20:00,962.92,963.03,960.16,960.17,3327.0,957.3602,957.4696,954.6162,954.6261,3327.0
2024-09-11 10:30:00,959.75,960.65,958.23,960.65,1359.0,954.2085,955.1033,952.6973,955.1033,1359.0
2024-09-11 10:40:00,960.32,960.32,958.03,959.16,718.0,954.7752,954.7752,952.4985,953.6219,718.0
2024-09-11 10:50:00,957.45,961.4,957.45,961.4,745.0,951.9218,955.849,951.9218,955.849,745.0
2024-09-11 11:00:00,959.68,961.69,959.67,960.71,1400.0,954.1389,956.1373,954.129,955.163,1400.0
2024-09-11 11:10:00,961.8,964.17,960.31,963.48,4651.0,956.2467,958.603,954.7653,957.917,4651.0
2024-09-11 11:20:00,964.49,966.34,964.01,966.34,900.0,958.9212,960.7605,958.4439,960.7605,900.0
2024-09-11 11:30:00,964.81,969.15,964.81,968.3,2500.0,959.2393,963.5542,959.2393,962.7092,2500.0
2024-09-11 11:40:00,969.16,972.1,969.16,969.83,953.0,963.5642,966.4872,963.5642,964.2303,953.0
2024-09-11 11:50:00,970.53,971.01,967.96,967.96,800.0,964.9263,965.4035,962.3711,962.3711,800.0
2024-09-11 12:00:00,974.43,975.45,972.2,973.02,815.0,968.8038,969.8179,966.5866,967.4019,815.0
2024-09-11 12:10:00,973.59,973.59,973.59,973.59,103.0,967.9686,967.9686,967.9686,967.9686,103.0
2024-09-11 12:20:00,975.49,975.94,974.16,975.03,600.0,969.8576,970.305,968.5353,969.4003,600.0
2024-09-11 12:30:00,976.24,976.38,974.44,975.96,1201.0,970.6033,970.7425,968.8137,970.3249,1201.0
2024-09-11 12:40:00,974.76,976.48,974.76,975.66,622.0,969.1319,970.8419,969.1319,970.0267,622.0
2024-09-11 12:50:00,975.98,976.53,975.35,976.3,815.0,970.3448,970.8916,969.7184,970.663,815.0
2024-09-11 13:00:00,976.17,979.1,976.16,979.1,489.0,970.5337,973.4468,970.5238,973.4468,489.0
2024-09-11 13:10:00,977.86,979.38,976.73,977.47,1966.0,972.214,973.7252,971.0905,971.8262,1966.0
2024-09-11 13:20:00,977.99,977.99,977.59,977.8,2147.0,972.3432,972.3432,971.9455,972.1543,2147.0
2024-09-11 13:30:00,978.03,979.87,978.03,979.87,500.0,972.383,974.2123,972.383,974.2123,500.0
2024-09-11 13:40:00,980.0,985.21,980.0,985.21,606.0,974.3416,979.5215,974.3416,979.5215,606.0
2024-09-11 13:50:00,984.15,984.15,982.45,982.45,1225.0,978.4676,978.4676,976.7775,976.7775,1225.0
2024-09-11 14:00:00,981.18,982.43,981.18,982.43,400.0,975.5148,976.7576,975.5148,976.7576,400.0
2024-09-11 14:10:00,982.27,982.27,980.38,980.38,200.0,976.5985,976.5985,974.7194,974.7194,200.0
2024-09-11 14:20:00,982.68,983.79,982.68,983.79,300.0,977.0061,978.1097,977.0061,978.1097,300.0
2024-09-11 14:30:00,983.93,984.79,983.45,984.79,600.0,978.2489,979.1039,977.7717,979.1039,600.0
2024-09-11 14:40:00,985.22,987.24,984.74,984.74,695.0,979.5315,981.5398,979.0542,979.0542,695.0
2024-09-11 14:50:00,984.6,985.21,984.6,985.21,400.0,978.915,979.5215,978.915,979.5215,400.0
2024-09-11 15:00:00,985.5,986.32,984.5,985.45,1211.0,979.8098,980.6251,978.8156,979.7601,1211.0
2024-09-11 15:10:00,984.49,986.11,984.49,985.53,896.0,978.8057,980.4163,978.8057,979.8397,896.0
2024-09-11 15:20:00,986.4,989.39,986.4,988.98,1110.0,980.7046,983.6774,980.7046,983.2697,1110.0
2024-09-11 15:30:00,989.51,989.65,987.19,987.52,2070.0,983.7967,983.9359,981.4901,981.8182,2070.0
2024-09-11 15:40:00,987.22,987.22,984.25,987.1,1512.0,981.5199,981.5199,978.5671,981.4006,1512.0
2024-09-11 15:50:00,986.87,990.04,985.42,987.46,9642.0,981.1719,984.3236,979.7303,981.7585,9642.0
2024-09-12 09:30:00,988.6,988.6,986.07,987.07,1109.0,982.8919,982.8919,980.3766,981.3708,1109.0
2024-09-12 09:40:00,987.07,987.07,987.07,987.07,0.0,981.3708,981.3708,981.3708,981.3708,0.0
2024-09-12 09:50:00,985.48,986.5,985.48,986.5,200.0,979.79,980.8041,979.79,980.8041,200.0
2024-09-12 10:00:00,979.88,979.89,979.88,979.88,100.0,974.2223,974.2322,974.2223,974.2223,100.0
2024-09-12 10:10:00,984.62,984.62,982.0,982.0,1432.0,978.9349,978.9349,976.3301,976.3301,1432.0
2024-09-12 10:20:00,985.51,986.73,985.51,985.83,416.0,979.8198,981.0327,979.8198,980.1379,416.0
2024-09-12 10:30:00,987.77,987.77,984.39,984.4,2058.0,982.0667,982.0667,978.7063,978.7162,2058.0
2024-09-12 10:40:00,986.41,986.9,985.89,985.9,557.0,980.7146,981.2018,980.1976,980.2075,557.0
2024-09-12 10:50:00,986.4,986.87,985.44,985.44,1200.0,980.7046,981.1719,979.7502,979.7502,1200.0
2024-09-12 11:00:00,986.49,987.08,985.82,987.08,349.0,980.7941,981.3807,980.128,981.3807,349.0
2024-09-12 11:10:00,985.46,987.15,985.46,986.92,802.0,979.7701,981.4503,979.7701,981.2216,802.0
2024-09-12 11:20:00,986.2,986.2,985.11,985.23,900.0,980.5058,980.5058,979.4221,979.5414,900.0
2024-09-12 11:30:00,985.52,987.05,985.52,987.05,500.0,979.8297,981.3509,979.8297,981.3509,500.0
2024-09-12 11:40:00,986.85,986.85,986.69,986.69,200.0,981.152,981.152,980.993,980.993,200.0
2024-09-12 11:50:00,986.68,986.68,985.67,985.99,400.0,980.983,980.983,979.9789,980.297,400.0
2024-09-12 12:00:00,988.4,988.4,988.4,988.4,274.0,982.6931,982.6931,982.6931,982.6931,274.0
2024-09-12 12:10:00,987.58,987.58,987.58,987.58,116.0,981.8778,981.8778,981.8778,981.8778,116.0
2024-09-12 12:20:00,988.68,988.86,987.66,988.76,845.0,982.9715,983.1504,981.9574,983.051,845.0
2024-09-12 12:30:00,988.47,988.47,988.47,988.47,200.0,982.7627,982.7627,982.7627,982.7627,200.0
2024-09-12 12:40:00,986.05,986.63,985.67,985.67,667.0,980.3567,980.9333,979.9789,979.9789,667.0
2024-09-12 12:50:00,987.72,987.72,987.72,987.72,400.0,982.017,982.017,982.017,982.017,400.0
2024-09-12 13:00:00,990.71,991.31,990.71,991.31,622.0,984.9898,985.5863,984.9898,985.5863,622.0
2024-09-12 13:10:00,991.16,991.16,991.15,991.16,100.0,985.4372,985.4372,985.4272,985.4372,100.0
2024-09-12 13:20:00,991.15,992.09,991.13,992.09,705.0,985.4272,986.3618,985.4073,986.3618,705.0
2024-09-12 13:30:00,992.0,992.1,991.03,992.1,500.0,986.2723,986.3717,985.3079,986.3717,500.0
2024-09-12 13:40:00,992.1,992.1,992.1,992.1,0.0,986.3717,986.3717,986.3717,986.3717,0.0
2024-09-12 13:50:00,993.96,993.96,993.96,993.96,103.0,988.221,988.221,988.221,988.221,103.0
2024-09-12 14:00:00,994.24,994.24,992.0,992.0,393.0,988.4994,988.4994,986.2723,986.2723,393.0
2024-09-12 14:10:00,992.0,992.0,991.2,991.2,200.0,986.2723,986.2723,985.4769,985.4769,200.0
2024-09-12 14:20:00,991.59,991.59,991.07,991.07,299.0,985.8647,985.8647,985.3477,985.3477,299.0
2024-09-12 14:30:00,991.69,991.69,991.68,991.69,556.0,985.9641,985.9641,985.9542,985.9641,556.0
2024-09-12 14:40:00,992.1,992.1,992.0,992.0,206.0,986.3717,986.3717,986.2723,986.2723,206.0
2024-09-12 14:50:00,989.79,989.79,989.79,989.79,200.0,984.0751,984.0751,984.0751,984.0751,200.0
2024-09-12 15:00:00,991.99,991.99,991.99,991.99,100.0,986.2624,986.2624,986.2624,986.2624,100.0
2024-09-12 15:10:00,993.39,993.39,993.38,993.39,123.0,987.6543,987.6543,987.6443,987.6543,123.0
2024-09-12 15:20:00,994.07,994.65,994.07,994.65,200.0,988.3304,988.907,988.3304,988.907,200.0
2024-09-12 15:30:00,994.66,996.18,994.15,995.68,1600.0,988.917,990.4282,988.4099,989.9311,1600.0
2024-09-12 15:40:00,995.85,996.07,994.95,995.57,2824.0,990.1001,990.3188,989.2053,989.8217,2824.0
2024-09-12 15:50:00,996.42,998.35,994.57,996.26,12257.0,990.6668,992.5856,988.8275,990.5077,12257.0
2024-09-13 09:30:00,996.9,997.5,995.0,995.77,4369.0,991.144,991.7406,989.255,990.0205,4369.0
2024-09-13 09:40:00,995.28,995.9,994.51,995.53,1300.0,989.5334,990.1498,988.7678,989.7819,1300.0
2024-09-13 09:50:00,995.53,996.23,993.39,995.23,2055.0,989.7819,990.4779,987.6543,989.4837,2055.0
2024-09-13 10:00:00,993.16,993.16,989.09,991.47,2057.0,987.4256,987.4256,983.3791,985.7454,2057.0
2024-09-13 10:10:00,993.38,995.05,991.2,993.36,3904.0,987.6443,989.3047,985.4769,987.6245,3904.0
2024-09-13 10:20:00,994.35,996.23,994.35,995.08,1490.0,988.6087,990.4779,988.6087,989.3345,1490.0
2024-09-13 10:30:00,995.39,996.13,993.4,994.88,3933.0,989.6427,990.3785,987.6642,989.1357,3933.0
2024-09-13 10:40:00,995.98,997.04,995.97,997.04,200.0,990.2293,991.2832,990.2194,991.2832,200.0
2024-09-13 10:50:00,995.61,998.15,995.46,998.15,3900.0,989.8615,992.3868,989.7123,992.3868,3900.0
2024-09-13 11:00:00,997.01,997.01,996.81,996.81,200.0,991.2534,991.2534,991.0545,991.0545,200.0
2024-09-13 11:10:00,995.47,995.76,995.0,995.75,1700.0,989.7223,990.0106,989.255,990.0007,1700.0
2024-09-13 11:20:00,995.11,997.44,995.1,996.84,899.0,989.3644,991.6809,989.3544,991.0844,899.0
2024-09-13 11:30:00,995.25,997.46,995.24,995.31,561.0,989.5035,991.7008,989.4936,989.5632,561.0
2024-09-13 11:40:00,997.56,1002.55,997.56,1001.59,7252.0,991.8002,996.7614,991.8002,995.8069,7252.0
2024-09-13 11:50:00,1001.56,1001.56,999.16,999.16,305.0,995.7771,995.7771,993.391,993.391,305.0
2024-09-13 12:00:00,1000.89,1001.14,1000.89,1001.14,301.0,995.111,995.3595,995.111,995.3595,301.0
2024-09-13 12:10:00,1000.37,1001.05,1000.37,1000.76,609.0,994.594,995.2701,994.594,994.9817,609.0
2024-09-13 12:20:00,1000.31,1000.46,998.82,998.96,800.0,994.5343,994.6835,993.0529,993.1921,800.0
2024-09-13 12:30:00,998.97,999.56,998.69,999.56,492.0,993.2021,993.7887,992.9237,993.7887,492.0
2024-09-13 12:40:00,999.06,1000.67,999.06,1000.67,854.0,993.2915,994.8923,993.2915,994.8923,854.0
2024-09-13 12:50:00,1000.46,1000.46,1000.46,1000.46,200.0,994.6835,994.6835,994.6835,994.6835,200.0
2024-09-13 13:00:00,999.88,999.88,998.98,999.55,300.0,994.1068,994.1068,993.212,993.7787,300.0
2024-09-13 13:10:00,1000.1,1000.94,1000.1,1000.48,499.0,994.3255,995.1607,994.3255,994.7034,499.0
2024-09-13 13:20:00,1002.23,1002.23,1002.13,1002.14,231.0,996.4432,996.4432,996.3438,996.3538,231.0
2024-09-13 13:30:00,1003.04,1003.25,999.49,1000.45,10920.0,997.2486,997.4574,993.7191,994.6735,10920.0
2024-09-13 13:40:00,1000.52,1000.52,997.85,997.85,1450.0,994.7431,994.7431,992.0885,992.0885,1450.0
2024-09-13 13:50:00,999.76,999.76,997.79,997.79,400.0,993.9875,993.9875,992.0289,992.0289,400.0
2024-09-13 14:00:00,997.7,997.7,997.26,997.26,371.0,991.9394,991.9394,991.5019,991.5019,371.0
2024-09-13 14:10:00,997.26,997.26,997.26,997.26,0.0,991.5019,991.5019,991.5019,991.5019,0.0
2024-09-13 14:20:00,997.56,997.56,997.17,997.17,300.0,991.8002,991.8002,991.4125,991.4125,300.0
2024-09-13 14:30:00,997.17,997.17,997.17,997.17,0.0,991.4125,991.4125,991.4125,991.4125,0.0
2024-09-13 14:40:00,997.69,997.69,995.35,995.6,1064.0,991.9295,991.9295,989.603,989.8515,1064.0
2024-09-13 14:50:00,994.5,994.5,993.62,993.62,200.0,988.7579,988.7579,987.883,987.883,200.0
2024-09-13 15:00:00,993.72,993.72,992.5,993.67,637.0,987.9824,987.9824,986.7694,987.9327,637.0
2024-09-13 15:10:00,993.03,993.03,992.6,992.6,200.0,987.2964,987.2964,986.8688,986.8688,200.0
2024-09-13 15:20:00,991.54,992.09,991.05,991.1,400.0,985.815,986.3618,985.3278,985.3775,400.0
2024-09-13 15:30:00,993.81,993.91,993.65,993.65,301.0,988.0719,988.1713,987.9128,987.9128,301.0
2024-09-13 15:40:00,994.53,994.53,993.36,993.37,500.0,988.7877,988.7877,987.6245,987.6344,500.0
2024-09-13 15:50:00,994.86,995.47,992.99,993.52,3861.0,989.1158,989.7223,987.2566,987.7835,3861.0
2024-09-16 09:30:00,1001.95,1006.22,994.55,995.11,5995.0,996.1649,1000.4102,988.8076,989.3644,5995.0
2024-09-16 09:40:00,995.26,997.76,994.07,996.47,800.0,989.5135,991.9991,988.3304,990.7165,800.0
2024-09-16 09:50:00,996.97,1002.48,995.91,999.48,2306.0,991.2136,996.6918,990.1597,993.7091,2306.0
2024-09-16 10:00:00,1000.27,1002.49,999.22,1001.18,3288.0,994.4946,996.7017,993.4506,995.3993,3288.0
2024-09-16 10:10:00,1003.24,1003.98,1002.01,1003.98,700.0,997.4474,998.1831,996.2245,998.1831,700.0
2024-09-16 10:20:00,1004.11,1004.11,999.85,999.92,1596.0,998.3124,998.3124,994.077,994.1466,1596.0
2024-09-16 10:30:00,998.36,1001.74,998.36,1001.74,930.0,992.5956,995.9561,992.5956,995.9561,930.0
2024-09-16 10:40:00,1001.8,1003.15,1001.8,1003.15,659.0,996.0157,997.3579,996.0157,997.3579,659.0
2024-09-16 10:50:00,1002.41,1003.7,1002.08,1002.08,1113.0,996.6222,997.9048,996.2941,996.2941,1113.0
2024-09-16 11:00:00,1001.96,1002.35,1000.44,1000.44,1404.0,996.1748,996.5626,994.6636,994.6636,1404.0
2024-09-16 11:10:00,999.62,999.62,997.06,997.44,500.0,993.8483,993.8483,991.3031,991.6809,500.0
2024-09-16 11:20:00,997.44,998.78,997.44,998.7,1450.0,991.6809,993.0132,991.6809,992.9336,1450.0
2024-09-16 11:30:00,999.85,1000.16,998.09,998.09,900.0,994.077,994.3852,992.3271,992.3271,900.0
2024-09-16 11:40:00,999.47,1000.74,999.38,1000.65,2574.0,993.6992,994.9618,993.6097,994.8724,2574.0
2024-09-16 11:50:00,1001.5,1002.6,1001.1,1002.41,2288.0,995.7175,996.8111,995.3198,996.6222,2288.0
2024-09-16 12:00:00,1002.21,1002.21,1000.41,1000.41,610.0,996.4234,996.4234,994.6338,994.6338,610.0
2024-09-16 12:10:00,1000.12,1002.56,1000.11,1002.56,700.0,994.3454,996.7713,994.3355,996.7713,700.0
2024-09-16 12:20:00,1002.37,1002.78,1001.4,1002.78,700.0,996.5824,996.9901,995.618,996.9901,700.0
2024-09-16 12:30:00,1003.72,1003.83,1003.72,1003.83,300.0,997.9246,998.034,997.9246,998.034,300.0
2024-09-16 12:40:00,1004.97,1005.06,1004.91,1004.92,900.0,999.1674,999.2569,999.1078,999.1177,900.0
2024-09-16 12:50:00,1004.88,1005.09,1003.09,1003.1,2322.0,999.0779,999.2867,997.2983,997.3082,2322.0
2024-09-16 13:00:00,1002.67,1002.67,1001.0,1001.0,500.0,996.8807,996.8807,995.2203,995.2203,500.0
2024-09-16 13:10:00,1001.58,1003.23,1001.57,1003.23,671.0,995.797,997.4375,995.7871,997.4375,671.0
2024-09-16 13:20:00,1003.17,1003.8,1003.16,1003.8,400.0,997.3778,998.0042,997.3679,998.0042,400.0
2024-09-16 13:30:00,1003.24,1003.24,1001.77,1001.77,959.0,997.4474,997.4474,995.9859,995.9859,959.0
2024-09-16 13:40:00,1002.92,1003.41,1002.72,1002.72,609.0,997.1293,997.6164,996.9304,996.9304,609.0
2024-09-16 13:50:00,1001.69,1002.51,1001.68,1002.51,352.0,995.9064,996.7216,995.8964,996.7216,352.0
2024-09-16 14:00:00,1001.05,1001.55,1000.67,1001.55,420.0,995.2701,995.7672,994.8923,995.7672,420.0
2024-09-16 14:10:00,1001.28,1001.73,1001.27,1001.73,209.0,995.4987,995.9461,995.4888,995.9461,209.0
2024-09-16 14:20:00,1001.05,1001.05,1000.77,1000.77,207.0,995.2701,995.2701,994.9917,994.9917,207.0
2024-09-16 14:30:00,1000.77,1001.35,1000.3,1001.35,500.0,994.9917,995.5683,994.5244,995.5683,500.0
2024-09-16 14:40:00,999.86,1000.37,999.86,1000.37,400.0,994.0869,994.594,994.0869,994.594,400.0
2024-09-16 14:50:00,1000.3,1001.69,1000.3,1001.69,1166.0,994.5244,995.9064,994.5244,995.9064,1166.0
2024-09-16 15:00:00,1000.64,1002.02,1000.64,1002.02,1128.0,994.8624,996.2345,994.8624,996.2345,1128.0
2024-09-16 15:10:00,1002.17,1005.7,1001.98,1005.7,6218.0,996.3836,999.8932,996.1947,999.8932,6218.0
2024-09-16 15:20:00,1006.33,1007.15,1005.75,1006.06,1703.0,1000.5196,1001.3348,999.9429,1000.2511,1703.0
2024-09-16 15:30:00,1006.48,1006.61,1005.03,1006.61,1397.0,1000.6687,1000.798,999.2271,1000.798,1397.0
2024-09-16 15:40:00,1007.67,1009.1,1007.52,1007.52,2338.0,1001.8518,1003.2736,1001.7027,1001.7027,2338.0
2024-09-16 15:50:00,1008.49,1009.1,1007.04,1007.68,7952.0,1002.6671,1003.2736,1001.2255,1001.8618,7952.0
2024-09-17 09:30:00,1013.48,1014.61,1013.48,1014.61,1390.0,1007.6283,1008.7518,1007.6283,1008.7518,1390.0
2024-09-17 09:40:00,1012.7,1012.7,1010.57,1010.57,575.0,1006.8528,1006.8528,1004.7351,1004.7351,575.0
2024-09-17 09:50:00,1014.23,1015.71,1011.64,1013.49,700.0,1008.374,1009.8454,1005.7989,1007.6382,700.0
2024-09-17 10:00:00,1014.98,1019.89,1014.98,1018.74,540.0,1009.1196,1014.0013,1009.1196,1012.8579,540.0
2024-09-17 10:10:00,1020.99,1022.06,1020.99,1022.06,1470.0,1015.0949,1016.1587,1015.0949,1016.1587,1470.0
2024-09-17 10:20:00,1022.13,1023.12,1021.43,1022.49,1300.0,1016.2283,1017.2126,1015.5324,1016.5863,1300.0
2024-09-17 10:30:00,1021.67,1021.83,1020.09,1020.1,600.0,1015.771,1015.9301,1014.2001,1014.2101,600.0
2024-09-17 10:40:00,1020.05,1020.05,1020.0,1020.0,400.0,1014.1604,1014.1604,1014.1106,1014.1106,400.0
2024-09-17 10:50:00,1018.92,1020.17,1016.81,1018.35,1030.0,1013.0369,1014.2797,1010.9391,1012.4702,1030.0
2024-09-17 11:00:00,1018.35,1020.98,1017.99,1019.86,1729.0,1012.4702,1015.085,1012.1122,1013.9715,1729.0
2024-09-17 11:10:00,1019.85,1020.02,1016.67,1016.68,1700.0,1013.9615,1014.1305,1010.7999,1010.8098,1700.0
2024-09-17 11:20:00,1017.92,1018.37,1016.19,1017.75,1511.0,1012.0427,1012.4901,1010.3226,1011.8736,1511.0
2024-09-17 11:30:00,1015.98,1018.25,1015.98,1017.3,1602.0,1010.1139,1012.3707,1010.1139,1011.4262,1602.0
2024-09-17 11:40:00,1017.26,1017.57,1016.48,1016.48,906.0,1011.3865,1011.6947,1010.611,1010.611,906.0
2024-09-17 11:50:00,1017.57,1017.57,1014.8,1016.99,4041.0,1011.6947,1011.6947,1008.9407,1011.118,4041.0
2024-09-17 12:00:00,1017.04,1017.98,1015.82,1015.82,1600.0,1011.1677,1012.1023,1009.9548,1009.9548,1600.0
2024-09-17 12:10:00,1016.01,1016.01,1016.01,1016.01,521.0,1010.1437,1010.1437,1010.1437,1010.1437,521.0
2024-09-17 12:20:00,1016.01,1016.53,1014.41,1015.91,12254.0,1010.1437,1010.6607,1008.5529,1010.0443,12254.0
2024-09-17 12:30:00,1015.26,1016.77,1015.04,1015.26,6141.0,1009.398,1010.8993,1009.1793,1009.398,6141.0
2024-09-17 12:40:00,1015.82,1015.82,1012.0,1012.0,600.0,1009.9548,1009.9548,1006.1568,1006.1568,600.0
2024-09-17 12:50:00,1012.88,1013.55,1012.88,1013.55,300.0,1007.0318,1007.6979,1007.0318,1007.6979,300.0
2024-09-17 13:00:00,1013.43,1013.43,1013.42,1013.43,100.0,1007.5786,1007.5786,1007.5686,1007.5786,100.0
2024-09-17 13:10:00,1013.43,1013.43,1013.43,1013.43,0.0,1007.5786,1007.5786,1007.5786,1007.5786,0.0
2024-09-17 13:20:00,1017.07,1018.31,1017.07,1018.31,212.0,1011.1976,1012.4304,1011.1976,1012.4304,212.0
2024-09-17 13:30:00,1017.57,1017.73,1015.52,1017.07,1032.0,1011.6947,1011.8538,1009.6565,1011.1976,1032.0
2024-09-17 13:40:00,1014.5,1016.05,1014.5,1015.09,433.0,1008.6424,1010.1835,1008.6424,1009.229,433.0
2024-09-17 13:50:00,1018.1,1018.35,1016.08,1016.09,326.0,1012.2216,1012.4702,1010.2133,1010.2232,326.0
2024-09-17 14:00:00,1017.35,1017.35,1017.35,1017.35,100.0,1011.4759,1011.4759,1011.4759,1011.4759,100.0
2024-09-17 14:10:00,1017.21,1017.21,1016.75,1016.75,200.0,1011.3368,1011.3368,1010.8794,1010.8794,200.0
2024-09-17 14:20:00,1016.78,1016.78,1016.78,1016.78,100.0,1010.9092,1010.9092,1010.9092,1010.9092,100.0
2024-09-17 14:30:00,1016.65,1017.67,1016.64,1016.8,839.0,1010.78,1011.7941,1010.77,1010.9291,839.0
2024-09-17 14:40:00,1017.5,1017.82,1016.83,1016.83,940.0,1011.6251,1011.9432,1010.9589,1010.9589,940.0
2024-09-17 14:50:00,1015.26,1017.28,1015.26,1017.28,400.0,1009.398,1011.4063,1009.398,1011.4063,400.0
2024-09-17 15:00:00,1017.87,1018.6,1017.66,1017.67,400.0,1011.9929,1012.7187,1011.7842,1011.7941,400.0
2024-09-17 15:10:00,1016.75,1016.75,1015.34,1016.38,690.0,1010.8794,1010.8794,1009.4776,1010.5115,690.0
2024-09-17 15:20:00,1016.18,1017.21,1014.71,1017.21,6521.0,1010.3127,1011.3368,1008.8512,1011.3368,6521.0
2024-09-17 15:30:00,1015.96,1016.21,1014.62,1016.11,2354.0,1010.094,1010.3425,1008.7617,1010.2431,2354.0
2024-09-17 15:40:00,1016.77,1016.77,1014.71,1016.18,1200.0,1010.8993,1010.8993,1008.8512,1010.3127,1200.0
2024-09-17 15:50:00,1015.46,1016.33,1012.98,1014.51,5148.0,1009.5969,1010.4618,1007.1312,1008.6523,5148.0
2024-09-18 09:30:00,1016.6,1016.6,1014.77,1014.78,1776.0,1010.7303,1010.7303,1008.9108,1008.9208,1776.0
2024-09-18 09:40:00,1015.19,1017.57,1014.68,1015.6,400.0,1009.3284,1011.6947,1008.8214,1009.736,400.0
2024-09-18 09:50:00,1017.34,1017.34,1012.33,1012.33,694.0,1011.466,1011.466,1006.4849,1006.4849,694.0
2024-09-18 10:00:00,1014.16,1014.75,1012.05,1013.0,1394.0,1008.3044,1008.891,1006.2065,1007.1511,1394.0
2024-09-18 10:10:00,1012.87,1018.87,1012.87,1018.87,700.0,1007.0218,1012.9872,1007.0218,1012.9872,700.0
2024-09-18 10:20:00,1016.22,1019.1,1016.21,1019.1,600.0,1010.3525,1013.2158,1010.3425,1013.2158,600.0
2024-09-18 10:30:00,1017.63,1018.5,1015.62,1015.62,400.0,1011.7543,1012.6193,1009.7559,1009.7559,400.0
2024-09-18 10:40:00,1016.28,1018.36,1015.97,1016.42,500.0,1010.4121,1012.4801,1010.1039,1010.5513,500.0
2024-09-18 10:50:00,1017.2,1017.2,1013.91,1013.91,500.0,1011.3268,1011.3268,1008.0558,1008.0558,500.0
2024-09-18 11:00:00,1016.56,1017.69,1016.56,1017.24,814.0,1010.6905,1011.814,1010.6905,1011.3666,814.0
2024-09-18 11:10:00,1016.6,1016.6,1016.59,1016.6,100.0,1010.7303,1010.7303,1010.7203,1010.7303,100.0
2024-09-18 11:20:00,1015.21,1015.21,1015.21,1015.21,100.0,1009.3483,1009.3483,1009.3483,1009.3483,100.0
2024-09-18 11:30:00,1016.62,1017.09,1016.61,1017.09,1180.0,1010.7502,1011.2174,1010.7402,1011.2174,1180.0
2024-09-18 11:40:00,1017.67,1017.67,1016.35,1016.35,200.0,1011.7941,1011.7941,1010.4817,1010.4817,200.0
2024-09-18 11:50:00,1015.34,1018.96,1014.66,1018.96,2602.0,1009.4776,1013.0766,1008.8015,1013.0766,2602.0
2024-09-18 12:00:00,1018.96,1018.96,1018.96,1018.96,0.0,1013.0766,1013.0766,1013.0766,1013.0766,0.0
2024-09-18 12:10:00,1017.63,1017.63,1016.28,1017.04,729.0,1011.7543,1011.7543,1010.4121,1011.1677,729.0
2024-09-18 12:20:00,1018.0,1018.33,1018.0,1018.33,300.0,1012.1222,1012.4503,1012.1222,1012.4503,300.0
2024-09-18 12:30:00,1018.33,1018.33,1018.33,1018.33,0.0,1012.4503,1012.4503,1012.4503,1012.4503,0.0
2024-09-18 12:40:00,1016.85,1017.17,1016.56,1016.57,368.0,1010.9788,1011.297,1010.6905,1010.7004,368.0
2024-09-18 12:50:00,1014.94,1015.09,1014.94,1014.94,506.0,1009.0799,1009.229,1009.0799,1009.0799,506.0
2024-09-18 13:00:00,1014.99,1016.04,1014.99,1015.11,310.0,1009.1296,1010.1735,1009.1296,1009.2489,310.0
2024-09-18 13:10:00,1015.99,1017.03,1015.98,1017.03,382.0,1010.1238,1011.1578,1010.1139,1011.1578,382.0
2024-09-18 13:20:00,1016.08,1016.08,1016.08,1016.08,100.0,1010.2133,1010.2133,1010.2133,1010.2133,100.0
2024-09-18 13:30:00,1019.65,1019.65,1019.65,1019.65,100.0,1013.7627,1013.7627,1013.7627,1013.7627,100.0
2024-09-18 13:40:00,1018.0,1018.0,1018.0,1018.0,232.0,1012.1222,1012.1222,1012.1222,1012.1222,232.0
2024-09-18 13:50:00,1016.26,1016.26,1016.26,1016.26,100.0,1010.3922,1010.3922,1010.3922,1010.3922,100.0
2024-09-18 14:00:00,1020.0,1028.17,1020.0,1028.17,376.0,1014.1106,1022.2335,1014.1106,1022.2335,376.0
2024-09-18 14:10:00,1026.05,1026.05,1024.14,1024.14,200.0,1020.1257,1020.1257,1018.2267,1018.2267,200.0
2024-09-18 14:20:00,1025.0,1025.0,1023.07,1023.07,400.0,1019.0818,1019.0818,1017.1629,1017.1629,400.0
2024-09-18 14:30:00,1026.46,1026.79,1023.68,1026.79,988.0,1020.5333,1020.8614,1017.7694,1020.8614,988.0
2024-09-18 14:40:00,1023.76,1024.36,1021.87,1023.66,1184.0,1017.8489,1018.4455,1015.9698,1017.7495,1184.0
2024-09-18 14:50:00,1021.77,1026.92,1021.77,1025.46,885.0,1015.8704,1020.9907,1015.8704,1019.5391,885.0
2024-09-18 15:00:00,1022.9,1024.17,1022.9,1024.17,300.0,1016.9939,1018.2566,1016.9939,1018.2566,300.0
2024-09-18 15:10:00,1026.53,1028.61,1026.52,1026.72,541.0,1020.6029,1022.6709,1020.593,1020.7918,541.0
2024-09-18 15:20:00,1020.38,1023.03,1019.94,1019.95,1523.0,1014.4884,1017.1231,1014.051,1014.0609,1523.0
2024-09-18 15:30:00,1018.64,1020.4,1012.96,1012.99,824.0,1012.7585,1014.5083,1007.1113,1007.1411,824.0
2024-09-18 15:40:00,1013.14,1013.14,1009.29,1011.03,1419.0,1007.2903,1007.2903,1003.4625,1005.1924,1419.0
2024-09-18 15:50:00,1009.87,1014.03,1009.87,1013.06,3485.0,1004.0391,1008.1751,1004.0391,1007.2107,3485.0
2024-09-19 09:30:00,1034.11,1034.11,1027.33,1030.06,2289.0,1028.1392,1028.1392,1021.3983,1024.1126,2289.0
2024-09-19 09:40:00,1030.0,1033.0,1023.64,1026.63,2046.0,1024.0529,1027.0356,1017.7296,1020.7024,2046.0
2024-09-19 09:50:00,1024.56,1032.85,1022.38,1031.49,1560.0,1018.6443,1026.8864,1016.4769,1025.5343,1560.0
2024-09-19 10:00:00,1029.17,1029.81,1026.21,1028.21,1540.0,1023.2277,1023.864,1020.2848,1022.2732,1540.0
2024-09-19 10:10:00,1029.89,1030.68,1029.31,1030.55,718.0,1023.9435,1024.729,1023.3669,1024.5997,718.0
2024-09-19 10:20:00,1030.63,1030.78,1028.79,1030.49,1180.0,1024.6793,1024.8284,1022.8499,1024.5401,1180.0
2024-09-19 10:30:00,1031.08,1031.08,1031.07,1031.08,200.0,1025.1267,1025.1267,1025.1167,1025.1267,200.0
2024-09-19 10:40:00,1028.6,1028.6,1027.16,1027.16,300.0,1022.661,1022.661,1021.2293,1021.2293,300.0
2024-09-19 10:50:00,1027.32,1027.32,1025.14,1026.32,895.0,1021.3884,1021.3884,1019.221,1020.3942,895.0
2024-09-19 11:00:00,1026.42,1028.03,1026.42,1026.55,400.0,1020.4936,1022.0943,1020.4936,1020.6228,400.0
2024-09-19 11:10:00,1028.74,1028.74,1028.74,1028.74,100.0,1022.8002,1022.8002,1022.8002,1022.8002,100.0
2024-09-19 11:20:00,1029.5,1029.5,1028.34,1029.27,469.0,1023.5558,1023.5558,1022.4025,1023.3271,469.0
2024-09-19 11:30:00,1028.34,1028.34,1025.96,1025.97,892.0,1022.4025,1022.4025,1020.0362,1020.0462,892.0
2024-09-19 11:40:00,1024.89,1026.59,1024.89,1026.19,1420.0,1018.9724,1020.6626,1018.9724,1020.2649,1420.0
2024-09-19 11:50:00,1026.19,1026.19,1026.19,1026.19,0.0,1020.2649,1020.2649,1020.2649,1020.2649,0.0
2024-09-19 12:00:00,1026.96,1029.38,1026.96,1029.38,921.0,1021.0305,1023.4365,1021.0305,1023.4365,921.0
2024-09-19 12:10:00,1029.32,1030.99,1029.12,1029.96,1387.0,1023.3768,1025.0372,1023.178,1024.0131,1387.0
2024-09-19 12:20:00,1030.78,1030.78,1030.78,1030.78,100.0,1024.8284,1024.8284,1024.8284,1024.8284,100.0
2024-09-19 12:30:00,1031.31,1031.4,1030.75,1030.75,912.0,1025.3553,1025.4448,1024.7986,1024.7986,912.0
2024-09-19 12:40:00,1032.39,1032.39,1032.39,1032.39,100.0,1026.4291,1026.4291,1026.4291,1026.4291,100.0
2024-09-19 12:50:00,1030.85,1030.85,1028.64,1028.64,317.0,1024.898,1024.898,1022.7008,1022.7008,317.0
2024-09-19 13:00:00,1028.88,1029.97,1028.88,1029.21,1165.0,1022.9394,1024.0231,1022.9394,1023.2675,1165.0
2024-09-19 13:10:00,1028.92,1028.92,1028.7,1028.71,200.0,1022.9791,1022.9791,1022.7604,1022.7704,200.0
2024-09-19 13:20:00,1027.13,1027.46,1027.13,1027.46,500.0,1021.1995,1021.5276,1021.1995,1021.5276,500.0
2024-09-19 13:30:00,1027.46,1028.49,1027.46,1028.49,300.0,1021.5276,1022.5516,1021.5276,1022.5516,300.0
2024-09-19 13:40:00,1028.04,1028.04,1027.99,1027.99,200.0,1022.1042,1022.1042,1022.0545,1022.0545,200.0
2024-09-19 13:50:00,1029.06,1029.06,1028.05,1028.05,300.0,1023.1183,1023.1183,1022.1142,1022.1142,300.0
2024-09-19 14:00:00,1028.05,1028.05,1028.05,1028.05,0.0,1022.1142,1022.1142,1022.1142,1022.1142,0.0
2024-09-19 14:10:00,1025.87,1025.87,1023.89,1023.89,612.0,1019.9468,1019.9468,1017.9782,1017.9782,612.0
2024-09-19 14:20:00,1024.51,1025.58,1024.5,1025.58,575.0,1018.5946,1019.6584,1018.5847,1019.6584,575.0
2024-09-19 14:30:00,1025.58,1025.58,1025.58,1025.58,0.0,1019.6584,1019.6584,1019.6584,1019.6584,0.0
2024-09-19 14:40:00,1026.42,1027.8,1025.61,1025.61,1233.0,1020.4936,1021.8656,1019.6883,1019.6883,1233.0
2024-09-19 14:50:00,1026.17,1026.18,1026.17,1026.17,100.0,1020.245,1020.255,1020.245,1020.245,100.0
2024-09-19 15:00:00,1028.32,1029.67,1028.32,1029.66,300.0,1022.3826,1023.7248,1022.3826,1023.7149,300.0
2024-09-19 15:10:00,1030.66,1030.87,1029.78,1029.79,705.0,1024.7091,1024.9179,1023.8342,1023.8441,705.0
2024-09-19 15:20:00,1029.78,1029.79,1029.78,1029.79,200.0,1023.8342,1023.8441,1023.8342,1023.8441,200.0
2024-09-19 15:30:00,1030.42,1031.47,1030.42,1031.33,809.0,1024.4705,1025.5144,1024.4705,1025.3752,809.0
2024-09-19 15:40:00,1031.84,1031.84,1029.72,1031.17,1435.0,1025.8823,1025.8823,1023.7745,1025.2161,1435.0
2024-09-19 15:50:00,1030.23,1030.78,1028.61,1030.62,8031.0,1024.2816,1024.8284,1022.6709,1024.6693,8031.0
2024-09-20 09:30:00,1025.22,1025.22,1019.8,1025.0,28935.0,1019.3005,1019.3005,1013.9118,1019.0818,28935.0
2024-09-20 09:40:00,1025.55,1025.55,1021.51,1022.68,1412.0,1019.6286,1019.6286,1015.6119,1016.7752,1412.0
2024-09-20 09:50:00,1022.76,1026.92,1021.38,1026.43,3262.0,1016.8547,1020.9907,1015.4827,1020.5035,3262.0
2024-09-20 10:00:00,1026.43,1027.02,1024.2,1026.23,1500.0,1020.5035,1021.0901,1018.2864,1020.3047,1500.0
2024-09-20 10:10:00,1026.34,1026.34,1026.3,1026.3,200.0,1020.414,1020.414,1020.3743,1020.3743,200.0
2024-09-20 10:20:00,1030.0,1030.0,1030.0,1030.0,330.0,1024.0529,1024.0529,1024.0529,1024.0529,330.0
2024-09-20 10:30:00,1030.0,1030.0,1030.0,1030.0,0.0,1024.0529,1024.0529,1024.0529,1024.0529,0.0
2024-09-20 10:40:00,1030.67,1030.85,1030.67,1030.85,207.0,1024.719,1024.898,1024.719,1024.898,207.0
2024-09-20 10:50:00,1031.52,1032.65,1031.52,1032.65,528.0,1025.5641,1026.6876,1025.5641,1026.6876,528.0
2024-09-20 11:00:00,1031.56,1032.31,1029.82,1030.27,1176.0,1025.6039,1026.3496,1023.8739,1024.3213,1176.0
2024-09-20 11:10:00,1031.65,1031.65,1031.14,1031.14,373.0,1025.6934,1025.6934,1025.1863,1025.1863,373.0
2024-09-20 11:20:00,1030.94,1031.19,1030.94,1031.18,200.0,1024.9875,1025.236,1024.9875,1025.2261,200.0
2024-09-20 11:30:00,1029.99,1032.34,1028.52,1032.34,3627.0,1024.043,1026.3794,1022.5815,1026.3794,3627.0
2024-09-20 11:40:00,1033.18,1034.06,1033.11,1033.22,1108.0,1027.2145,1028.0895,1027.1449,1027.2543,1108.0
2024-09-20 11:50:00,1032.85,1032.85,1032.85,1032.85,100.0,1026.8864,1026.8864,1026.8864,1026.8864,100.0
2024-09-20 12:00:00,1032.43,1032.43,1032.43,1032.43,100.0,1026.4689,1026.4689,1026.4689,1026.4689,100.0
2024-09-20 12:10:00,1034.19,1034.19,1034.19,1034.19,100.0,1028.2187,1028.2187,1028.2187,1028.2187,100.0
2024-09-20 12:20:00,1032.65,1032.65,1032.58,1032.58,200.0,1026.6876,1026.6876,1026.618,1026.618,200.0
2024-09-20 12:30:00,1032.4,1033.5,1032.4,1033.5,520.0,1026.439,1027.5327,1026.439,1027.5327,520.0
2024-09-20 12:40:00,1034.55,1034.6,1032.78,1034.6,491.0,1028.5766,1028.6263,1026.8169,1028.6263,491.0
2024-09-20 12:50:00,1033.89,1033.89,1033.89,1033.89,120.0,1027.9204,1027.9204,1027.9204,1027.9204,120.0
2024-09-20 13:00:00,1033.63,1034.89,1032.78,1032.78,634.0,1027.6619,1028.9147,1026.8169,1026.8169,634.0
2024-09-20 13:10:00,1034.81,1036.96,1033.74,1036.96,3182.0,1028.8351,1030.9727,1027.7713,1030.9727,3182.0
2024-09-20 13:20:00,1037.09,1037.23,1037.08,1037.23,200.0,1031.102,1031.2412,1031.092,1031.2412,200.0
2024-09-20 13:30:00,1036.59,1036.59,1036.59,1036.59,100.0,1030.6049,1030.6049,1030.6049,1030.6049,100.0
2024-09-20 13:40:00,1036.32,1036.32,1033.11,1033.11,823.0,1030.3364,1030.3364,1027.1449,1027.1449,823.0
2024-09-20 13:50:00,1032.88,1032.89,1032.83,1032.84,1300.0,1026.9163,1026.9262,1026.8666,1026.8765,1300.0
2024-09-20 14:00:00,1033.99,1033.99,1032.35,1032.35,500.0,1028.0199,1028.0199,1026.3893,1026.3893,500.0
2024-09-20 14:10:00,1031.17,1032.17,1031.08,1031.08,500.0,1025.2161,1026.2104,1025.1267,1025.1267,500.0
2024-09-20 14:20:00,1029.68,1029.68,1029.68,1029.68,100.0,1023.7348,1023.7348,1023.7348,1023.7348,100.0
2024-09-20 14:30:00,1029.58,1029.58,1029.52,1029.53,300.0,1023.6353,1023.6353,1023.5757,1023.5856,300.0
2024-09-20 14:40:00,1030.62,1030.62,1030.62,1030.62,200.0,1024.6693,1024.6693,1024.6693,1024.6693,200.0
2024-09-20 14:50:00,1031.24,1031.65,1030.33,1031.65,300.0,1025.2857,1025.6934,1024.381,1025.6934,300.0
2024-09-20 15:00:00,1030.32,1030.32,1029.39,1030.24,1513.0,1024.3711,1024.3711,1023.4464,1024.2915,1513.0
2024-09-20 15:10:00,1029.24,1030.61,1028.47,1030.14,2816.0,1023.2973,1024.6594,1022.5317,1024.1921,2816.0
2024-09-20 15:20:00,1029.97,1031.12,1029.49,1029.97,1790.0,1024.0231,1025.1664,1023.5458,1024.0231,1790.0
2024-09-20 15:30:00,1029.96,1030.2,1027.33,1030.0,8081.0,1024.0131,1024.2518,1021.3983,1024.0529,8081.0
2024-09-20 15:40:00,1028.97,1031.02,1028.94,1030.64,982.0,1023.0289,1025.067,1022.999,1024.6892,982.0
2024-09-20 15:50:00,1030.78,1032.34,1030.1,1031.42,4921.0,1024.8284,1026.3794,1024.1523,1025.4647,4921.0
2024-09-23 09:30:00,1037.47,1046.72,1037.47,1040.81,5135.0,1031.4798,1040.6764,1031.4798,1034.8005,5135.0
2024-09-23 09:40:00,1040.0,1040.35,1040.0,1040.35,900.0,1033.9952,1034.3431,1033.9952,1034.3431,900.0
2024-09-23 09:50:00,1036.7,1038.03,1032.75,1037.3,1570.0,1030.7142,1032.0365,1026.787,1031.3108,1570.0
2024-09-23 10:00:00,1038.74,1039.35,1036.68,1038.8,1400.0,1032.7424,1033.3489,1030.6943,1032.8021,1400.0
2024-09-23 10:10:00,1037.61,1037.61,1036.17,1036.17,577.0,1031.619,1031.619,1030.1873,1030.1873,577.0
2024-09-23 10:20:00,1037.0,1038.85,1035.29,1035.29,600.0,1031.0125,1032.8518,1029.3124,1029.3124,600.0
2024-09-23 10:30:00,1037.22,1038.45,1037.08,1037.97,1678.0,1031.2312,1032.4541,1031.092,1031.9769,1678.0
2024-09-23 10:40:00,1037.7,1040.5,1037.7,1040.5,3486.0,1031.7084,1034.4923,1031.7084,1034.4923,3486.0
2024-09-23 10:50:00,1037.88,1037.88,1036.21,1037.76,500.0,1031.8874,1031.8874,1030.227,1031.7681,500.0
2024-09-23 11:00:00,1037.65,1039.0,1036.23,1038.01,1200.0,1031.6587,1033.0009,1030.2469,1032.0167,1200.0
2024-09-23 11:10:00,1038.48,1041.8,1038.2,1041.29,1850.0,1032.4839,1035.7848,1032.2056,1035.2777,1850.0
2024-09-23 11:20:00,1042.4,1043.18,1040.94,1040.94,2435.0,1036.3813,1037.1568,1034.9297,1034.9297,2435.0
2024-09-23 11:30:00,1041.18,1042.5,1041.18,1042.5,507.0,1035.1684,1036.4807,1035.1684,1036.4807,507.0
2024-09-23 11:40:00,1042.7,1045.0,1042.6,1045.0,933.0,1036.6796,1038.9663,1036.5802,1038.9663,933.0
2024-09-23 11:50:00,1045.4,1045.4,1043.57,1044.2,990.0,1039.364,1039.364,1037.5446,1038.1709,990.0
2024-09-23 12:00:00,1044.08,1045.02,1042.64,1044.21,5570.0,1038.0516,1038.9862,1036.6199,1038.1809,5570.0
2024-09-23 12:10:00,1043.61,1045.01,1043.43,1044.84,400.0,1037.5843,1038.9762,1037.4054,1038.8072,400.0
2024-09-23 12:20:00,1045.01,1046.49,1045.01,1045.62,889.0,1038.9762,1040.4477,1038.9762,1039.5827,889.0
2024-09-23 12:30:00,1046.18,1046.18,1044.91,1045.15,1008.0,1040.1395,1040.1395,1038.8768,1039.1154,1008.0
2024-09-23 12:40:00,1043.54,1043.82,1043.53,1043.81,350.0,1037.5147,1037.7931,1037.5048,1037.7832,350.0
2024-09-23 12:50:00,1043.27,1043.27,1042.71,1042.71,300.0,1037.2463,1037.2463,1036.6895,1036.6895,300.0
2024-09-23 13:00:00,1042.39,1042.39,1041.77,1041.77,3203.0,1036.3714,1036.3714,1035.7549,1035.7549,3203.0
2024-09-23 13:10:00,1042.0,1043.73,1042.0,1043.33,2867.0,1035.9836,1037.7036,1035.9836,1037.3059,2867.0
2024-09-23 13:20:00,1043.32,1044.87,1043.32,1044.87,700.0,1037.296,1038.837,1037.296,1038.837,700.0
2024-09-23 13:30:00,1045.34,1045.34,1044.14,1044.15,1192.0,1039.3043,1039.3043,1038.1113,1038.1212,1192.0
2024-09-23 13:40:00,1042.94,1042.94,1042.76,1042.76,300.0,1036.9182,1036.9182,1036.7392,1036.7392,300.0
2024-09-23 13:50:00,1042.3,1042.45,1041.25,1042.0,500.0,1036.2819,1036.431,1035.2379,1035.9836,500.0
2024-09-23 14:00:00,1042.33,1043.0,1042.06,1042.74,1347.0,1036.3117,1036.9778,1036.0433,1036.7193,1347.0
2024-09-23 14:10:00,1043.37,1043.9,1043.37,1043.9,1264.0,1037.3457,1037.8726,1037.3457,1037.8726,1264.0
2024-09-23 14:20:00,1044.88,1044.88,1044.33,1044.51,600.0,1038.847,1038.847,1038.3002,1038.4791,600.0
2024-09-23 14:30:00,1044.68,1044.88,1042.91,1042.91,1574.0,1038.6481,1038.847,1036.8884,1036.8884,1574.0
2024-09-23 14:40:00,1043.65,1044.11,1043.02,1043.94,1600.0,1037.6241,1038.0814,1036.9977,1037.9124,1600.0
2024-09-23 14:50:00,1043.56,1043.94,1043.37,1043.37,989.0,1037.5346,1037.9124,1037.3457,1037.3457,989.0
2024-09-23 15:00:00,1044.24,1044.24,1043.56,1044.22,1072.0,1038.2107,1038.2107,1037.5346,1038.1908,1072.0
2024-09-23 15:10:00,1044.11,1044.37,1043.26,1043.27,500.0,1038.0814,1038.3399,1037.2363,1037.2463,500.0
2024-09-23 15:20:00,1043.27,1045.67,1043.26,1045.26,2738.0,1037.2463,1039.6324,1037.2363,1039.2248,2738.0
2024-09-23 15:30:00,1044.54,1045.94,1044.03,1044.72,3379.0,1038.509,1039.9009,1038.0019,1038.6879,3379.0
2024-09-23 15:40:00,1043.42,1044.6,1043.02,1043.02,2171.0,1037.3954,1038.5686,1036.9977,1036.9977,2171.0
2024-09-23 15:50:00,1042.74,1043.82,1040.59,1041.36,8883.0,1036.7193,1037.7931,1034.5818,1035.3473,8883.0
2024-09-24 09:30:00,1036.89,1043.34,1026.56,1041.87,8229.0,1030.9031,1037.3159,1020.6328,1035.8544,8229.0
2024-09-24 09:40:00,1042.53,1042.53,1042.52,1042.53,200.0,1036.5106,1036.5106,1036.5006,1036.5106,200.0
2024-09-24 09:50:00,1041.7,1042.77,1041.27,1041.27,1186.0,1035.6854,1036.7492,1035.2578,1035.2578,1186.0
2024-09-24 10:00:00,1037.73,1040.35,1037.73,1038.33,1130.0,1031.7383,1034.3431,1031.7383,1032.3348,1130.0
2024-09-24 10:10:00,1039.44,1042.33,1038.86,1038.87,2101.0,1033.4384,1036.3117,1032.8617,1032.8717,2101.0
2024-09-24 10:20:00,1040.38,1040.38,1036.96,1039.0,2231.0,1034.373,1034.373,1030.9727,1033.0009,2231.0
2024-09-24 10:30:00,1039.36,1039.93,1037.71,1037.71,524.0,1033.3589,1033.9256,1031.7184,1031.7184,524.0
2024-09-24 10:40:00,1036.99,1039.82,1036.4,1039.82,4383.0,1031.0025,1033.8162,1030.416,1033.8162,4383.0
2024-09-24 10:50:00,1039.88,1041.25,1039.87,1040.59,930.0,1033.8759,1035.2379,1033.8659,1034.5818,930.0
2024-09-24 11:00:00,1040.82,1042.47,1040.82,1042.47,1161.0,1034.8104,1036.4509,1034.8104,1036.4509,1161.0
2024-09-24 11:10:00,1041.54,1041.55,1041.54,1041.54,113.0,1035.5263,1035.5362,1035.5263,1035.5263,113.0
2024-09-24 11:20:00,1041.25,1041.25,1038.78,1039.4,697.0,1035.2379,1035.2379,1032.7822,1033.3986,697.0
2024-09-24 11:30:00,1040.0,1041.49,1039.0,1039.0,809.0,1033.9952,1035.4766,1033.0009,1033.0009,809.0
2024-09-24 11:40:00,1036.67,1036.68,1034.26,1034.26,400.0,1030.6844,1030.6943,1028.2883,1028.2883,400.0
2024-09-24 11:50:00,1034.3,1035.92,1034.3,1035.92,368.0,1028.3281,1029.9387,1028.3281,1029.9387,368.0
2024-09-24 12:00:00,1034.57,1036.02,1034.57,1036.02,400.0,1028.5965,1030.0381,1028.5965,1030.0381,400.0
2024-09-24 12:10:00,1036.34,1036.34,1035.56,1036.28,527.0,1030.3563,1030.3563,1029.5808,1030.2966,527.0
2024-09-24 12:20:00,1035.38,1035.99,1034.64,1034.84,946.0,1029.4018,1030.0083,1028.6661,1028.865,946.0
2024-09-24 12:30:00,1036.19,1036.19,1036.19,1036.19,100.0,1030.2072,1030.2072,1030.2072,1030.2072,100.0
2024-09-24 12:40:00,1037.04,1039.06,1037.04,1039.06,705.0,1031.0523,1033.0606,1031.0523,1033.0606,705.0
2024-09-24 12:50:00,1039.02,1040.81,1039.02,1040.81,706.0,1033.0208,1034.8005,1033.0208,1034.8005,706.0
2024-09-24 13:00:00,1041.36,1041.58,1041.36,1041.58,200.0,1035.3473,1035.566,1035.3473,1035.566,200.0
2024-09-24 13:10:00,1039.5,1039.5,1038.98,1038.98,474.0,1033.4981,1033.4981,1032.9811,1032.9811,474.0
2024-09-24 13:20:00,1039.49,1039.49,1037.55,1039.4,1190.0,1033.4881,1033.4881,1031.5593,1033.3986,1190.0
2024-09-24 13:30:00,1038.71,1039.5,1038.36,1038.54,1930.0,1032.7126,1033.4981,1032.3646,1032.5436,1930.0
2024-09-24 13:40:00,1039.64,1039.76,1039.64,1039.76,224.0,1033.6372,1033.7566,1033.6372,1033.7566,224.0
2024-09-24 13:50:00,1039.96,1039.96,1039.13,1039.13,800.0,1033.9554,1033.9554,1033.1302,1033.1302,800.0
2024-09-24 14:00:00,1038.44,1038.58,1038.44,1038.47,583.0,1032.4442,1032.5834,1032.4442,1032.474,583.0
2024-09-24 14:10:00,1038.86,1038.86,1038.86,1038.86,100.0,1032.8617,1032.8617,1032.8617,1032.8617,100.0
2024-09-24 14:20:00,1039.2,1039.2,1039.2,1039.2,100.0,1033.1998,1033.1998,1033.1998,1033.1998,100.0
2024-09-24 14:30:00,1039.01,1040.94,1038.7,1040.94,1678.0,1033.0109,1034.9297,1032.7027,1034.9297,1678.0
2024-09-24 14:40:00,1041.49,1041.49,1041.49,1041.49,100.0,1035.4766,1035.4766,1035.4766,1035.4766,100.0
2024-09-24 14:50:00,1041.72,1043.12,1041.6,1043.12,500.0,1035.7052,1037.0972,1035.5859,1037.0972,500.0
2024-09-24 15:00:00,1042.27,1042.27,1041.25,1041.25,661.0,1036.2521,1036.2521,1035.2379,1035.2379,661.0
2024-09-24 15:10:00,1039.5,1041.3,1039.5,1040.25,985.0,1033.4981,1035.2877,1033.4981,1034.2437,985.0
2024-09-24 15:20:00,1039.89,1040.85,1039.89,1040.85,747.0,1033.8858,1034.8403,1033.8858,1034.8403,747.0
2024-09-24 15:30:00,1040.21,1040.97,1039.08,1039.88,1299.0,1034.204,1034.9596,1033.0805,1033.8759,1299.0
2024-09-24 15:40:00,1039.93,1043.32,1039.93,1041.42,4446.0,1033.9256,1037.296,1033.9256,1035.407,4446.0
2024-09-24 15:50:00,1041.42,1041.49,1039.34,1041.49,6843.0,1035.407,1035.4766,1033.339,1035.4766,6843.0
2024-09-25 09:30:00,1046.3,1046.3,1046.3,1046.3,2623.0,1040.2588,1040.2588,1040.2588,1040.2588,2623.0
2024-09-25 09:40:00,1043.99,1048.03,1041.55,1046.66,1400.0,1037.9621,1041.9788,1035.5362,1040.6167,1400.0
2024-09-25 09:50:00,1046.02,1047.98,1046.01,1047.98,400.0,1039.9804,1041.9291,1039.9705,1041.9291,400.0
2024-09-25 10:00:00,1047.98,1049.02,1046.28,1046.28,892.0,1041.9291,1042.9631,1040.2389,1040.2389,892.0
2024-09-25 10:10:00,1046.9,1046.9,1043.48,1043.48,680.0,1040.8553,1040.8553,1037.4551,1037.4551,680.0
2024-09-25 10:20:00,1044.26,1044.67,1043.62,1043.62,720.0,1038.2306,1038.6382,1037.5943,1037.5943,720.0
2024-09-25 10:30:00,1042.29,1043.9,1042.14,1042.77,4225.0,1036.2719,1037.8726,1036.1228,1036.7492,4225.0
2024-09-25 10:40:00,1042.65,1042.65,1042.65,1042.65,100.0,1036.6299,1036.6299,1036.6299,1036.6299,100.0
2024-09-25 10:50:00,1041.81,1042.3,1041.32,1042.3,300.0,1035.7947,1036.2819,1035.3075,1036.2819,300.0
2024-09-25 11:00:00,1042.75,1043.31,1041.9,1042.99,1627.0,1036.7293,1037.2861,1035.8842,1036.9679,1627.0
2024-09-25 11:10:00,1042.73,1044.85,1042.72,1044.85,1514.0,1036.7094,1038.8172,1036.6995,1038.8172,1514.0
2024-09-25 11:20:00,1044.3,1044.3,1044.25,1044.26,200.0,1038.2703,1038.2703,1038.2206,1038.2306,200.0
2024-09-25 11:30:00,1044.32,1044.32,1043.16,1043.16,300.0,1038.2902,1038.2902,1037.1369,1037.1369,300.0
2024-09-25 11:40:00,1043.33,1043.34,1043.01,1043.02,609.0,1037.3059,1037.3159,1036.9878,1036.9977,609.0
2024-09-25 11:50:00,1041.36,1041.78,1041.35,1041.78,400.0,1035.3473,1035.7649,1035.3374,1035.7649,400.0
2024-09-25 12:00:00,1041.88,1041.9,1041.77,1041.9,600.0,1035.8643,1035.8842,1035.7549,1035.8842,600.0
2024-09-25 12:10:00,1041.87,1043.05,1041.87,1042.58,1500.0,1035.8544,1037.0276,1035.8544,1036.5603,1500.0
2024-09-25 12:20:00,1041.32,1041.32,1040.8,1040.81,300.0,1035.3075,1035.3075,1034.7905,1034.8005,300.0
2024-09-25 12:30:00,1040.97,1040.97,1039.64,1039.64,309.0,1034.9596,1034.9596,1033.6372,1033.6372,309.0
2024-09-25 12:40:00,1039.64,1039.64,1039.64,1039.64,0.0,1033.6372,1033.6372,1033.6372,1033.6372,0.0
2024-09-25 12:50:00,1041.58,1042.0,1040.72,1040.73,605.0,1035.566,1035.9836,1034.711,1034.721,605.0
2024-09-25 13:00:00,1040.38,1040.38,1039.51,1039.93,905.0,1034.373,1034.373,1033.508,1033.9256,905.0
2024-09-25 13:10:00,1039.94,1040.04,1039.94,1040.04,300.0,1033.9355,1034.0349,1033.9355,1034.0349,300.0
2024-09-25 13:20:00,1040.06,1040.41,1040.06,1040.41,200.0,1034.0548,1034.4028,1034.0548,1034.4028,200.0
2024-09-25 13:30:00,1040.06,1041.01,1039.76,1039.76,2556.0,1034.0548,1034.9993,1033.7566,1033.7566,2556.0
2024-09-25 13:40:00,1038.8,1040.06,1038.8,1039.5,800.0,1032.8021,1034.0548,1032.8021,1033.4981,800.0
2024-09-25 13:50:00,1039.51,1040.79,1039.51,1039.81,511.0,1033.508,1034.7806,1033.508,1033.8063,511.0
2024-09-25 14:00:00,1039.12,1039.43,1038.05,1039.12,2487.0,1033.1202,1033.4285,1032.0564,1033.1202,2487.0
2024-09-25 14:10:00,1039.12,1039.51,1037.63,1038.56,8282.0,1033.1202,1033.508,1031.6389,1032.5635,8282.0
2024-09-25 14:20:00,1039.18,1039.18,1038.02,1038.02,646.0,1033.1799,1033.1799,1032.0266,1032.0266,646.0
2024-09-25 14:30:00,1040.1,1040.11,1039.3,1040.08,1393.0,1034.0946,1034.1045,1033.2992,1034.0747,1393.0
2024-09-25 14:40:00,1039.41,1039.42,1038.54,1038.54,200.0,1033.4086,1033.4185,1032.5436,1032.5436,200.0
2024-09-25 14:50:00,1037.9,1037.9,1037.68,1037.68,400.0,1031.9073,1031.9073,1031.6886,1031.6886,400.0
2024-09-25 15:00:00,1038.37,1038.69,1037.56,1038.05,814.0,1032.3746,1032.6927,1031.5693,1032.0564,814.0
2024-09-25 15:10:00,1037.99,1038.03,1036.67,1036.91,1712.0,1031.9968,1032.0365,1030.6844,1030.923,1712.0
2024-09-25 15:20:00,1037.14,1038.2,1037.13,1038.19,2470.0,1031.1517,1032.2056,1031.1417,1032.1956,2470.0
2024-09-25 15:30:00,1037.61,1038.2,1032.89,1033.79,5801.0,1031.619,1032.2056,1026.9262,1027.821,5801.0
2024-09-25 15:40:00,1033.3,1034.72,1032.19,1034.72,3374.0,1027.3339,1028.7457,1026.2303,1028.7457,3374.0
2024-09-25 15:50:00,1034.53,1035.21,1031.36,1033.02,14329.0,1028.5567,1029.2328,1025.4051,1027.0555,14329.0
2024-09-26 09:30:00,1036.84,1040.05,1035.27,1038.22,3518.0,1030.8534,1034.0449,1029.2925,1032.2254,3518.0
2024-09-26 09:40:00,1038.54,1040.78,1038.54,1040.56,1402.0,1032.5436,1034.7707,1032.5436,1034.5519,1402.0
2024-09-26 09:50:00,1040.64,1042.15,1040.49,1041.0,1235.0,1034.6315,1036.1328,1034.4823,1034.9894,1235.0
2024-09-26 10:00:00,1043.65,1043.65,1039.2,1041.0,9267.0,1037.6241,1037.6241,1033.1998,1034.9894,9267.0
2024-09-26 10:10:00,1040.95,1040.95,1040.95,1040.95,100.0,1034.9397,1034.9397,1034.9397,1034.9397,100.0
2024-09-26 10:20:00,1040.95,1040.95,1038.0,1039.15,800.0,1034.9397,1034.9397,1032.0067,1033.1501,800.0
2024-09-26 10:30:00,1040.15,1043.18,1038.95,1043.18,1600.0,1034.1443,1037.1568,1032.9512,1037.1568,1600.0
2024-09-26 10:40:00,1044.86,1044.86,1043.32,1043.59,300.0,1038.8271,1038.8271,1037.296,1037.5644,300.0
2024-09-26 10:50:00,1045.6,1045.6,1043.51,1044.28,600.0,1039.5628,1039.5628,1037.4849,1038.2505,600.0
2024-09-26 11:00:00,1044.75,1047.65,1044.75,1046.26,536.0,1038.7177,1041.601,1038.7177,1040.219,536.0
2024-09-26 11:10:00,1045.26,1047.5,1045.26,1047.5,700.0,1039.2248,1041.4519,1039.2248,1041.4519,700.0
2024-09-26 11:20:00,1047.49,1047.49,1043.68,1043.68,550.0,1041.4419,1041.4419,1037.6539,1037.6539,550.0
2024-09-26 11:30:00,1045.13,1045.14,1045.12,1045.14,200.0,1039.0955,1039.1055,1039.0856,1039.1055,200.0
2024-09-26 11:40:00,1046.22,1047.25,1045.86,1047.25,400.0,1040.1793,1041.2033,1039.8213,1041.2033,400.0
2024-09-26 11:50:00,1046.66,1047.0,1046.66,1047.0,200.0,1040.6167,1040.9547,1040.6167,1040.9547,200.0
2024-09-26 12:00:00,1047.08,1047.08,1044.9,1044.9,661.0,1041.0343,1041.0343,1038.8669,1038.8669,661.0
2024-09-26 12:10:00,1044.84,1045.49,1044.84,1045.49,257.0,1038.8072,1039.4535,1038.8072,1039.4535,257.0
2024-09-26 12:20:00,1046.56,1046.59,1046.34,1046.35,300.0,1040.5173,1040.5471,1040.2986,1040.3085,300.0
2024-09-26 12:30:00,1045.14,1045.14,1043.96,1043.96,900.0,1039.1055,1039.1055,1037.9323,1037.9323,900.0
2024-09-26 12:40:00,1042.34,1042.34,1041.47,1042.17,500.0,1036.3217,1036.3217,1035.4567,1036.1526,500.0
2024-09-26 12:50:00,1041.14,1041.14,1041.14,1041.14,200.0,1035.1286,1035.1286,1035.1286,1035.1286,200.0
2024-09-26 13:00:00,1043.72,1044.95,1043.72,1044.67,670.0,1037.6937,1038.9166,1037.6937,1038.6382,670.0
2024-09-26 13:10:00,1044.51,1044.51,1042.63,1042.63,412.0,1038.4791,1038.4791,1036.61,1036.61,412.0
2024-09-26 13:20:00,1042.77,1043.98,1041.57,1043.98,668.0,1036.7492,1037.9522,1035.5561,1037.9522,668.0
2024-09-26 13:30:00,1045.52,1045.63,1045.03,1045.46,416.0,1039.4833,1039.5927,1038.9961,1039.4236,416.0
2024-09-26 13:40:00,1043.79,1044.46,1043.55,1044.46,605.0,1037.7633,1038.4294,1037.5247,1038.4294,605.0
2024-09-26 13:50:00,1044.46,1044.46,1044.46,1044.46,0.0,1038.4294,1038.4294,1038.4294,1038.4294,0.0
2024-09-26 14:00:00,1044.14,1044.5,1042.9,1044.5,2003.0,1038.1113,1038.4692,1036.8784,1038.4692,2003.0
2024-09-26 14:10:00,1044.92,1046.5,1044.92,1046.5,200.0,1038.8868,1040.4576,1038.8868,1040.4576,200.0
2024-09-26 14:20:00,1046.36,1046.36,1045.48,1045.48,228.0,1040.3184,1040.3184,1039.4435,1039.4435,228.0
2024-09-26 14:30:00,1044.92,1046.09,1044.92,1046.09,204.0,1038.8868,1040.05,1038.8868,1040.05,204.0
2024-09-26 14:40:00,1046.1,1046.1,1046.08,1046.08,200.0,1040.0599,1040.0599,1040.0401,1040.0401,200.0
2024-09-26 14:50:00,1045.98,1046.0,1045.68,1045.9,857.0,1039.9406,1039.9605,1039.6424,1039.8611,857.0
2024-09-26 15:00:00,1046.33,1047.56,1045.73,1045.73,3132.0,1040.2886,1041.5115,1039.6921,1039.6921,3132.0
2024-09-26 15:10:00,1045.21,1045.21,1044.99,1044.99,400.0,1039.1751,1039.1751,1038.9564,1038.9564,400.0
2024-09-26 15:20:00,1043.53,1043.53,1040.33,1040.33,1868.0,1037.5048,1037.5048,1034.3233,1034.3233,1868.0
2024-09-26 15:30:00,1039.67,1040.59,1039.67,1040.56,605.0,1033.6671,1034.5818,1033.6671,1034.5519,605.0
2024-09-26 15:40:00,1042.03,1042.04,1040.72,1041.57,1102.0,1036.0134,1036.0234,1034.711,1035.5561,1102.0
2024-09-26 15:50:00,1041.83,1045.02,1041.4,1044.07,6350.0,1035.8146,1038.9862,1035.3871,1038.0417,6350.0
2024-09-27 09:30:00,1040.38,1042.83,1040.38,1042.83,1690.0,1034.373,1036.8088,1034.373,1036.8088,1690.0
2024-09-27 09:40:00,1042.05,1042.26,1042.01,1042.01,503.0,1036.0333,1036.2421,1035.9936,1035.9936,503.0
2024-09-27 09:50:00,1038.5,1039.79,1038.49,1039.79,305.0,1032.5038,1033.7864,1032.4939,1033.7864,305.0
2024-09-27 10:00:00,1038.28,1041.31,1038.28,1041.31,200.0,1032.2851,1035.2976,1032.2851,1035.2976,200.0
2024-09-27 10:10:00,1043.72,1045.46,1043.72,1045.46,605.0,1037.6937,1039.4236,1037.6937,1039.4236,605.0
2024-09-27 10:20:00,1045.92,1046.27,1043.98,1044.01,6392.0,1039.881,1040.229,1037.9522,1037.982,6392.0
2024-09-27 10:30:00,1043.99,1044.36,1043.99,1044.36,400.0,1037.9621,1038.33,1037.9621,1038.33,400.0
2024-09-27 10:40:00,1041.97,1042.87,1040.02,1042.87,2380.0,1035.9538,1036.8486,1034.0151,1036.8486,2380.0
2024-09-27 10:50:00,1044.79,1044.94,1044.1,1044.26,1600.0,1038.7575,1038.9066,1038.0715,1038.2306,1600.0
2024-09-27 11:00:00,1044.5,1045.0,1043.9,1044.39,800.0,1038.4692,1038.9663,1037.8726,1038.3598,800.0
2024-09-27 11:10:00,1044.28,1044.59,1043.79,1044.27,706.0,1038.2505,1038.5587,1037.7633,1038.2405,706.0
2024-09-27 11:20:00,1044.95,1045.18,1044.17,1044.17,300.0,1038.9166,1039.1453,1038.1411,1038.1411,300.0
2024-09-27 11:30:00,1044.64,1044.65,1044.64,1044.64,141.0,1038.6084,1038.6183,1038.6084,1038.6084,141.0
2024-09-27 11:40:00,1044.64,1044.64,1044.64,1044.64,0.0,1038.6084,1038.6084,1038.6084,1038.6084,0.0
2024-09-27 11:50:00,1042.03,1043.4,1042.03,1043.4,800.0,1036.0134,1037.3755,1036.0134,1037.3755,800.0
2024-09-27 12:00:00,1041.88,1041.88,1041.88,1041.88,100.0,1035.8643,1035.8643,1035.8643,1035.8643,100.0
2024-09-27 12:10:00,1040.31,1040.31,1039.06,1039.06,201.0,1034.3034,1034.3034,1033.0606,1033.0606,201.0
2024-09-27 12:20:00,1037.69,1038.49,1037.69,1038.49,300.0,1031.6985,1032.4939,1031.6985,1032.4939,300.0
2024-09-27 12:30:00,1039.02,1039.02,1038.61,1038.61,242.0,1033.0208,1033.0208,1032.6132,1032.6132,242.0
2024-09-27 12:40:00,1038.61,1038.61,1038.61,1038.61,0.0,1032.6132,1032.6132,1032.6132,1032.6132,0.0
2024-09-27 12:50:00,1038.61,1038.61,1038.61,1038.61,0.0,1032.6132,1032.6132,1032.6132,1032.6132,0.0
2024-09-27 13:00:00,1037.88,1037.95,1036.0,1036.02,1637.0,1031.8874,1031.957,1030.0183,1030.0381,1637.0
2024-09-27 13:10:00,1036.02,1036.02,1036.02,1036.02,0.0,1030.0381,1030.0381,1030.0381,1030.0381,0.0
2024-09-27 13:20:00,1035.73,1035.73,1035.72,1035.73,200.0,1029.7498,1029.7498,1029.7399,1029.7498,200.0
2024-09-27 13:30:00,1035.09,1035.09,1035.08,1035.09,105.0,1029.1135,1029.1135,1029.1036,1029.1135,105.0
2024-09-27 13:40:00,1034.89,1036.06,1034.89,1035.54,430.0,1028.9147,1030.0779,1028.9147,1029.5609,430.0
2024-09-27 13:50:00,1035.01,1035.01,1033.75,1034.73,655.0,1029.034,1029.034,1027.7813,1028.7556,655.0
2024-09-27 14:00:00,1035.01,1035.54,1035.01,1035.54,300.0,1029.034,1029.5609,1029.034,1029.5609,300.0
2024-09-27 14:10:00,1036.09,1036.09,1036.09,1036.09,200.0,1030.1077,1030.1077,1030.1077,1030.1077,200.0
2024-09-27 14:20:00,1036.33,1036.33,1033.71,1033.71,800.0,1030.3464,1030.3464,1027.7415,1027.7415,800.0
2024-09-27 14:30:00,1032.31,1032.94,1032.31,1032.39,700.0,1026.3496,1026.9759,1026.3496,1026.4291,700.0
2024-09-27 14:40:00,1031.4,1035.51,1031.4,1035.31,2077.0,1025.4448,1029.5311,1025.4448,1029.3322,2077.0
2024-09-27 14:50:00,1035.79,1037.66,1035.79,1037.66,912.0,1029.8095,1031.6687,1029.8095,1031.6687,912.0
2024-09-27 15:00:00,1037.36,1037.36,1036.44,1036.44,302.0,1031.3704,1031.3704,1030.4557,1030.4557,302.0
2024-09-27 15:10:00,1037.16,1037.17,1036.38,1036.38,733.0,1031.1716,1031.1815,1030.3961,1030.3961,733.0
2024-09-27 15:20:00,1035.24,1035.78,1035.24,1035.78,200.0,1029.2627,1029.7995,1029.2627,1029.7995,200.0
2024-09-27 15:30:00,1036.02,1036.02,1036.02,1036.02,147.0,1030.0381,1030.0381,1030.0381,1030.0381,147.0
2024-09-27 15:40:00,1036.29,1037.76,1036.29,1037.76,611.0,1030.3066,1031.7681,1030.3066,1031.7681,611.0
2024-09-27 15:50:00,1036.64,1039.11,1035.56,1036.39,5586.0,1030.6546,1033.1103,1029.5808,1030.406,5586.0
2024-09-30 09:30:00,1038.86,1038.86,1033.73,1035.25,2330.0,1032.8617,1032.8617,1027.7614,1029.2726,2330.0
2024-09-30 09:40:00,1035.25,1035.25,1033.95,1034.51,1907.0,1029.2726,1029.2726,1027.9801,1028.5369,1907.0
2024-09-30 09:50:00,1034.8,1037.18,1033.26,1037.18,2924.0,1028.8252,1031.1914,1027.2941,1031.1914,2924.0
2024-09-30 10:00:00,1037.23,1040.82,1037.23,1040.82,614.0,1031.2412,1034.8104,1031.2412,1034.8104,614.0
2024-09-30 10:10:00,1040.82,1040.82,1040.82,1040.82,0.0,1034.8104,1034.8104,1034.8104,1034.8104,0.0
2024-09-30 10:20:00,1041.05,1041.05,1037.85,1037.85,720.0,1035.0391,1035.0391,1031.8576,1031.8576,720.0
2024-09-30 10:30:00,1038.58,1038.58,1038.43,1038.43,203.0,1032.5834,1032.5834,1032.4342,1032.4342,203.0
2024-09-30 10:40:00,1040.38,1041.08,1040.21,1041.08,1400.0,1034.373,1035.0689,1034.204,1035.0689,1400.0
2024-09-30 10:50:00,1042.05,1042.05,1042.05,1042.05,200.0,1036.0333,1036.0333,1036.0333,1036.0333,200.0
2024-09-30 11:00:00,1042.27,1044.49,1042.25,1044.49,1200.0,1036.2521,1038.4592,1036.2322,1038.4592,1200.0
2024-09-30 11:10:00,1043.3,1043.3,1043.29,1043.3,100.0,1037.2761,1037.2761,1037.2662,1037.2761,100.0
2024-09-30 11:20:00,1043.3,1043.3,1043.3,1043.3,0.0,1037.2761,1037.2761,1037.2761,1037.2761,0.0
2024-09-30 11:30:00,1039.88,1039.89,1038.01,1038.01,653.0,1033.8759,1033.8858,1032.0167,1032.0167,653.0
2024-09-30 11:40:00,1038.01,1038.01,1038.01,1038.01,0.0,1032.0167,1032.0167,1032.0167,1032.0167,0.0
2024-09-30 11:50:00,1037.74,1037.97,1037.74,1037.97,200.0,1031.7482,1031.9769,1031.7482,1031.9769,200.0
2024-09-30 12:00:00,1038.44,1038.56,1038.44,1038.56,600.0,1032.4442,1032.5635,1032.4442,1032.5635,600.0
2024-09-30 12:10:00,1037.65,1038.17,1037.02,1037.03,794.0,1031.6587,1032.1757,1031.0324,1031.0423,794.0
2024-09-30 12:20:00,1036.79,1037.4,1036.41,1036.41,400.0,1030.8037,1031.4102,1030.4259,1030.4259,400.0
2024-09-30 12:30:00,1037.39,1037.62,1036.9,1037.62,744.0,1031.4002,1031.6289,1030.9131,1031.6289,744.0
2024-09-30 12:40:00,1039.55,1039.55,1039.48,1039.49,200.0,1033.5478,1033.5478,1033.4782,1033.4881,200.0
2024-09-30 12:50:00,1039.49,1039.49,1039.49,1039.49,0.0,1033.4881,1033.4881,1033.4881,1033.4881,0.0
2024-09-30 13:00:00,1038.22,1038.24,1036.79,1038.24,908.0,1032.2254,1032.2453,1030.8037,1032.2453,908.0
2024-09-30 13:10:00,1039.15,1039.35,1039.15,1039.35,200.0,1033.1501,1033.3489,1033.1501,1033.3489,200.0
2024-09-30 13:20:00,1038.64,1038.64,1038.64,1038.64,108.0,1032.643,1032.643,1032.643,1032.643,108.0
2024-09-30 13:30:00,1037.88,1037.94,1037.87,1037.87,300.0,1031.8874,1031.9471,1031.8775,1031.8775,300.0
2024-09-30 13:40:00,1038.05,1039.0,1038.05,1039.0,608.0,1032.0564,1033.0009,1032.0564,1033.0009,608.0
2024-09-30 13:50:00,1038.41,1038.41,1038.01,1038.01,200.0,1032.4143,1032.4143,1032.0167,1032.0167,200.0
2024-09-30 14:00:00,1038.55,1038.55,1037.24,1037.24,646.0,1032.5535,1032.5535,1031.2511,1031.2511,646.0
2024-09-30 14:10:00,1035.61,1035.61,1033.46,1033.55,1004.0,1029.6305,1029.6305,1027.4929,1027.5824,1004.0
2024-09-30 14:20:00,1032.51,1032.51,1030.95,1031.0,2417.0,1026.5484,1026.5484,1024.9974,1025.0471,2417.0
2024-09-30 14:30:00,1031.0,1031.0,1031.0,1031.0,0.0,1025.0471,1025.0471,1025.0471,1025.0471,0.0
2024-09-30 14:40:00,1036.48,1036.74,1035.94,1035.94,300.0,1030.4955,1030.754,1029.9586,1029.9586,300.0
2024-09-30 14:50:00,1035.71,1035.71,1035.7,1035.71,100.0,1029.7299,1029.7299,1029.72,1029.7299,100.0
2024-09-30 15:00:00,1034.34,1035.75,1034.34,1035.75,700.0,1028.3678,1029.7697,1028.3678,1029.7697,700.0
2024-09-30 15:10:00,1035.44,1037.54,1035.03,1037.54,1062.0,1029.4615,1031.5494,1029.0539,1031.5494,1062.0
2024-09-30 15:20:00,1035.95,1037.08,1035.4,1036.35,647.0,1029.9686,1031.092,1029.4217,1030.3662,647.0
2024-09-30 15:30:00,1036.83,1037.64,1035.05,1037.63,1795.0,1030.8435,1031.6488,1029.0737,1031.6389,1795.0
2024-09-30 15:40:00,1037.0,1038.71,1037.0,1038.15,2578.0,1031.0125,1032.7126,1031.0125,1032.1558,2578.0
2024-09-30 15:50:00,1038.12,1039.71,1037.97,1037.97,10884.0,1032.126,1033.7068,1031.9769,1031.9769,10884.0
2024-10-01 09:30:00,1038.29,1038.29,1031.0,1035.15,2768.0,1032.295,1032.295,1025.0471,1029.1732,2768.0
2024-10-01 09:40:00,1036.8,1037.68,1036.8,1037.68,200.0,1030.8136,1031.6886,1030.8136,1031.6886,200.0
2024-10-01 09:50:00,1032.41,1035.95,1031.68,1035.95,641.0,1026.449,1029.9686,1025.7232,1029.9686,641.0
2024-10-01 10:00:00,1031.0,1033.99,1030.77,1031.0,911.0,1025.0471,1028.0199,1024.8185,1025.0471,911.0
2024-10-01 10:10:00,1031.0,1032.29,1030.07,1032.29,2219.0,1025.0471,1026.3297,1024.1225,1026.3297,2219.0
2024-10-01 10:20:00,1033.44,1035.11,1033.0,1035.11,1172.0,1027.473,1029.1334,1027.0356,1029.1334,1172.0
2024-10-01 10:30:00,1033.19,1035.65,1032.54,1035.64,300.0,1027.2245,1029.6703,1026.5782,1029.6603,300.0
2024-10-01 10:40:00,1034.41,1034.42,1034.41,1034.41,1474.0,1028.4374,1028.4474,1028.4374,1028.4374,1474.0
2024-10-01 10:50:00,1034.75,1034.75,1034.13,1034.13,670.0,1028.7755,1028.7755,1028.1591,1028.1591,670.0
2024-10-01 11:00:00,1034.74,1034.75,1034.74,1034.74,115.0,1028.7655,1028.7755,1028.7655,1028.7655,115.0
2024-10-01 11:10:00,1034.44,1037.27,1034.44,1037.04,500.0,1028.4673,1031.2809,1028.4673,1031.0523,500.0
2024-10-01 11:20:00,1037.29,1039.76,1037.29,1038.66,805.0,1031.3008,1033.7566,1031.3008,1032.6629,805.0
2024-10-01 11:30:00,1042.56,1042.57,1042.56,1042.56,100.0,1036.5404,1036.5503,1036.5404,1036.5404,100.0
2024-10-01 11:40:00,1043.11,1043.11,1042.08,1042.08,300.0,1037.0872,1037.0872,1036.0632,1036.0632,300.0
2024-10-01 11:50:00,1043.35,1043.35,1043.34,1043.35,100.0,1037.3258,1037.3258,1037.3159,1037.3258,100.0
2024-10-01 12:00:00,1043.35,1043.35,1043.35,1043.35,0.0,1037.3258,1037.3258,1037.3258,1037.3258,0.0
2024-10-01 12:10:00,1043.56,1043.56,1043.56,1043.56,100.0,1037.5346,1037.5346,1037.5346,1037.5346,100.0
2024-10-01 12:20:00,1043.29,1043.9,1043.29,1043.9,300.0,1037.2662,1037.8726,1037.2662,1037.8726,300.0
2024-10-01 12:30:00,1042.96,1044.2,1041.2,1044.2,510.0,1036.9381,1038.1709,1035.1882,1038.1709,510.0
2024-10-01 12:40:00,1042.45,1044.28,1042.45,1044.28,300.0,1036.431,1038.2505,1036.431,1038.2505,300.0
2024-10-01 12:50:00,1046.75,1046.75,1044.52,1044.52,1887.0,1040.7062,1040.7062,1038.4891,1038.4891,1887.0
2024-10-01 13:00:00,1044.52,1044.52,1044.52,1044.52,0.0,1038.4891,1038.4891,1038.4891,1038.4891,0.0
2024-10-01 13:10:00,1042.62,1042.62,1042.62,1042.62,100.0,1036.6,1036.6,1036.6,1036.6,100.0
2024-10-01 13:20:00,1042.62,1042.62,1042.62,1042.62,0.0,1036.6,1036.6,1036.6,1036.6,0.0
2024-10-01 13:30:00,1043.66,1043.66,1041.77,1041.87,345.0,1037.634,1037.634,1035.7549,1035.8544,345.0
2024-10-01 13:40:00,1042.88,1042.88,1041.48,1041.48,300.0,1036.8585,1036.8585,1035.4666,1035.4666,300.0
2024-10-01 13:50:00,1042.88,1042.88,1042.01,1042.01,300.0,1036.8585,1036.8585,1035.9936,1035.9936,300.0
2024-10-01 14:00:00,1041.74,1042.75,1041.73,1041.98,1200.0,1035.7251,1036.7293,1035.7152,1035.9637,1200.0
2024-10-01 14:10:00,1043.7,1043.7,1043.64,1043.64,200.0,1037.6738,1037.6738,1037.6141,1037.6141,200.0
2024-10-01 14:20:00,1043.64,1043.64,1043.64,1043.64,0.0,1037.6141,1037.6141,1037.6141,1037.6141,0.0
2024-10-01 14:30:00,1043.36,1043.37,1042.93,1042.93,405.0,1037.3358,1037.3457,1036.9082,1036.9082,405.0
2024-10-01 14:40:00,1043.26,1043.26,1042.72,1043.23,671.0,1037.2363,1037.2363,1036.6995,1037.2065,671.0
2024-10-01 14:50:00,1043.23,1043.23,1043.23,1043.23,0.0,1037.2065,1037.2065,1037.2065,1037.2065,0.0
2024-10-01 15:00:00,1042.3,1042.3,1042.3,1042.3,200.0,1036.2819,1036.2819,1036.2819,1036.2819,200.0
2024-10-01 15:10:00,1041.46,1041.46,1041.39,1041.39,200.0,1035.4467,1035.4467,1035.3771,1035.3771,200.0
2024-10-01 15:20:00,1041.41,1042.09,1041.41,1042.05,929.0,1035.397,1036.0731,1035.397,1036.0333,929.0
2024-10-01 15:30:00,1041.46,1042.72,1040.93,1042.18,1744.0,1035.4467,1036.6995,1034.9198,1036.1626,1744.0
2024-10-01 15:40:00,1042.6,1042.86,1041.12,1041.77,2910.0,1036.5802,1036.8387,1035.1087,1035.7549,2910.0
2024-10-01 15:50:00,1040.98,1041.26,1038.22,1039.66,7257.0,1034.9695,1035.2479,1032.2254,1033.6571,7257.0
2024-10-02 09:30:00,1038.0,1038.0,1038.0,1038.0,1139.0,1032.0067,1032.0067,1032.0067,1032.0067,1139.0
2024-10-02 09:40:00,1039.98,1039.98,1039.98,1039.98,186.0,1033.9753,1033.9753,1033.9753,1033.9753,186.0
2024-10-02 09:50:00,1038.01,1038.01,1038.0,1038.0,1100.0,1032.0167,1032.0167,1032.0067,1032.0067,1100.0
2024-10-02 10:00:00,1038.0,1038.0,1038.0,1038.0,0.0,1032.0067,1032.0067,1032.0067,1032.0067,0.0
2024-10-02 10:10:00,1041.08,1041.2,1041.08,1041.2,200.0,1035.0689,1035.1882,1035.0689,1035.1882,200.0
2024-10-02 10:20:00,1036.6,1038.0,1036.44,1038.0,1655.0,1030.6148,1032.0067,1030.4557,1032.0067,1655.0
2024-10-02 10:30:00,1038.39,1038.4,1038.39,1038.4,200.0,1032.3945,1032.4044,1032.3945,1032.4044,200.0
2024-10-02 10:40:00,1038.4,1038.4,1038.4,1038.4,0.0,1032.4044,1032.4044,1032.4044,1032.4044,0.0
2024-10-02 10:50:00,1037.12,1037.95,1036.33,1037.95,547.0,1031.1318,1031.957,1030.3464,1031.957,547.0
2024-10-02 11:00:00,1036.34,1038.21,1036.34,1038.21,201.0,1030.3563,1032.2155,1030.3563,1032.2155,201.0
2024-10-02 11:10:00,1035.02,1035.02,1035.02,1035.02,100.0,1029.0439,1029.0439,1029.0439,1029.0439,100.0
2024-10-02 11:20:00,1035.02,1038.05,1035.02,1038.05,700.0,1029.0439,1032.0564,1029.0439,1032.0564,700.0
2024-10-02 11:30:00,1038.46,1038.46,1038.45,1038.46,100.0,1032.4641,1032.4641,1032.4541,1032.4641,100.0
2024-10-02 11:40:00,1038.46,1038.46,1038.46,1038.46,0.0,1032.4641,1032.4641,1032.4641,1032.4641,0.0
2024-10-02 11:50:00,1038.46,1038.46,1038.46,1038.46,0.0,1032.4641,1032.4641,1032.4641,1032.4641,0.0
2024-10-02 12:00:00,1039.74,1039.74,1038.58,1039.03,1268.0,1033.7367,1033.7367,1032.5834,1033.0308,1268.0
2024-10-02 12:10:00,1039.13,1039.29,1039.13,1039.29,232.0,1033.1302,1033.2893,1033.1302,1033.2893,232.0
2024-10-02 12:20:00,1039.29,1039.29,1039.29,1039.29,0.0,1033.2893,1033.2893,1033.2893,1033.2893,0.0
2024-10-02 12:30:00,1039.29,1039.29,1039.29,1039.29,0.0,1033.2893,1033.2893,1033.2893,1033.2893,0.0
2024-10-02 12:40:00,1038.82,1038.82,1038.81,1038.82,100.0,1032.822,1032.822,1032.812,1032.822,100.0
2024-10-02 12:50:00,1037.93,1037.93,1037.45,1037.45,531.0,1031.9371,1031.9371,1031.4599,1031.4599,531.0
2024-10-02 13:00:00,1036.91,1036.91,1036.91,1036.91,100.0,1030.923,1030.923,1030.923,1030.923,100.0
2024-10-02 13:10:00,1037.88,1037.88,1037.88,1037.88,100.0,1031.8874,1031.8874,1031.8874,1031.8874,100.0
2024-10-02 13:20:00,1038.93,1038.93,1038.93,1038.93,100.0,1032.9313,1032.9313,1032.9313,1032.9313,100.0
2024-10-02 13:30:00,1038.97,1038.97,1038.45,1038.45,231.0,1032.9711,1032.9711,1032.4541,1032.4541,231.0
2024-10-02 13:40:00,1038.45,1038.45,1038.45,1038.45,0.0,1032.4541,1032.4541,1032.4541,1032.4541,0.0
2024-10-02 13:50:00,1040.58,1040.58,1040.58,1040.58,100.0,1034.5718,1034.5718,1034.5718,1034.5718,100.0
2024-10-02 14:00:00,1039.12,1039.12,1039.02,1039.02,200.0,1033.1202,1033.1202,1033.0208,1033.0208,200.0
2024-10-02 14:10:00,1040.79,1040.79,1039.9,1040.79,1656.0,1034.7806,1034.7806,1033.8957,1034.7806,1656.0
2024-10-02 14:20:00,1039.1,1039.1,1038.52,1038.52,200.0,1033.1004,1033.1004,1032.5237,1032.5237,200.0
2024-10-02 14:30:00,1040.89,1040.89,1040.89,1040.89,100.0,1034.88,1034.88,1034.88,1034.88,100.0
2024-10-02 14:40:00,1040.5,1040.5,1039.51,1039.52,220.0,1034.4923,1034.4923,1033.508,1033.5179,220.0
2024-10-02 14:50:00,1038.6,1039.72,1038.6,1038.6,563.0,1032.6032,1033.7168,1032.6032,1032.6032,563.0
2024-10-02 15:00:00,1038.6,1038.6,1038.6,1038.6,0.0,1032.6032,1032.6032,1032.6032,1032.6032,0.0
2024-10-02 15:10:00,1038.6,1038.6,1038.6,1038.6,0.0,1032.6032,1032.6032,1032.6032,1032.6032,0.0
2024-10-02 15:20:00,1038.6,1038.6,1038.6,1038.6,0.0,1032.6032,1032.6032,1032.6032,1032.6032,0.0
2024-10-02 15:30:00,1037.21,1037.21,1035.55,1035.55,500.0,1031.2213,1031.2213,1029.5709,1029.5709,500.0
2024-10-02 15:40:00,1035.47,1037.86,1035.47,1037.86,721.0,1029.4913,1031.8675,1029.4913,1031.8675,721.0
2024-10-02 15:50:00,1037.2,1038.95,1037.18,1038.95,2413.0,1031.2113,1032.9512,1031.1914,1032.9512,2413.0
2024-10-03 09:30:00,1037.41,1037.41,1034.01,1034.01,2461.0,1031.4201,1031.4201,1028.0398,1028.0398,2461.0
2024-10-03 09:40:00,1031.0,1032.93,1029.86,1029.86,904.0,1025.0471,1026.966,1023.9137,1023.9137,904.0
2024-10-03 09:50:00,1029.44,1033.0,1029.44,1033.0,1500.0,1023.4961,1027.0356,1023.4961,1027.0356,1500.0
2024-10-03 10:00:00,1033.0,1033.0,1033.0,1033.0,0.0,1027.0356,1027.0356,1027.0356,1027.0356,0.0
2024-10-03 10:10:00,1034.61,1034.79,1033.11,1033.11,412.0,1028.6363,1028.8152,1027.1449,1027.1449,412.0
2024-10-03 10:20:00,1033.14,1033.14,1029.19,1030.38,3774.0,1027.1748,1027.1748,1023.2476,1024.4307,3774.0
2024-10-03 10:30:00,1032.93,1032.94,1030.17,1030.17,200.0,1026.966,1026.9759,1024.2219,1024.2219,200.0
2024-10-03 10:40:00,1031.91,1031.91,1031.91,1031.91,200.0,1025.9519,1025.9519,1025.9519,1025.9519,200.0
2024-10-03 10:50:00,1031.91,1031.91,1031.91,1031.91,0.0,1025.9519,1025.9519,1025.9519,1025.9519,0.0
2024-10-03 11:00:00,1026.39,1026.9,1026.39,1026.9,337.0,1020.4637,1020.9708,1020.4637,1020.9708,337.0
2024-10-03 11:10:00,1027.09,1027.1,1027.09,1027.09,105.0,1021.1597,1021.1696,1021.1597,1021.1597,105.0
2024-10-03 11:20:00,1027.09,1027.09,1027.09,1027.09,0.0,1021.1597,1021.1597,1021.1597,1021.1597,0.0
2024-10-03 11:30:00,1029.24,1029.24,1029.24,1029.24,100.0,1023.2973,1023.2973,1023.2973,1023.2973,100.0
2024-10-03 11:40:00,1028.1,1028.1,1028.09,1028.1,100.0,1022.1639,1022.1639,1022.1539,1022.1639,100.0
2024-10-03 11:50:00,1028.66,1028.91,1028.66,1028.91,200.0,1022.7206,1022.9692,1022.7206,1022.9692,200.0
2024-10-03 12:00:00,1028.91,1028.91,1028.91,1028.91,0.0,1022.9692,1022.9692,1022.9692,1022.9692,0.0
2024-10-03 12:10:00,1028.91,1028.91,1028.91,1028.91,0.0,1022.9692,1022.9692,1022.9692,1022.9692,0.0
2024-10-03 12:20:00,1028.91,1028.91,1028.91,1028.91,0.0,1022.9692,1022.9692,1022.9692,1022.9692,0.0
2024-10-03 12:30:00,1026.48,1026.48,1025.27,1025.27,204.0,1020.5532,1020.5532,1019.3502,1019.3502,204.0
2024-10-03 12:40:00,1023.4,1024.39,1022.82,1022.83,400.0,1017.491,1018.4753,1016.9144,1016.9243,400.0
2024-10-03 12:50:00,1021.43,1023.3,1021.43,1023.3,699.0,1015.5324,1017.3916,1015.5324,1017.3916,699.0
2024-10-03 13:00:00,1020.95,1020.95,1020.95,1020.95,200.0,1015.0552,1015.0552,1015.0552,1015.0552,200.0
2024-10-03 13:10:00,1021.56,1021.56,1021.56,1021.56,485.0,1015.6616,1015.6616,1015.6616,1015.6616,485.0
2024-10-03 13:20:00,1024.2,1024.2,1023.03,1023.04,525.0,1018.2864,1018.2864,1017.1231,1017.1331,525.0
2024-10-03 13:30:00,1023.8,1025.76,1023.8,1025.76,1256.0,1017.8887,1019.8374,1017.8887,1019.8374,1256.0
2024-10-03 13:40:00,1025.55,1026.1,1024.5,1025.78,2699.0,1019.6286,1020.1754,1018.5847,1019.8573,2699.0
2024-10-03 13:50:00,1024.72,1027.72,1024.72,1027.01,2061.0,1018.8034,1021.7861,1018.8034,1021.0802,2061.0
2024-10-03 14:00:00,1027.22,1027.22,1027.22,1027.22,100.0,1021.289,1021.289,1021.289,1021.289,100.0
2024-10-03 14:10:00,1027.22,1027.22,1027.22,1027.22,0.0,1021.289,1021.289,1021.289,1021.289,0.0
2024-10-03 14:20:00,1027.22,1027.22,1027.22,1027.22,0.0,1021.289,1021.289,1021.289,1021.289,0.0
2024-10-03 14:30:00,1027.22,1027.22,1027.22,1027.22,0.0,1021.289,1021.289,1021.289,1021.289,0.0
2024-10-03 14:40:00,1026.57,1026.57,1026.57,1026.57,119.0,1020.6427,1020.6427,1020.6427,1020.6427,119.0
2024-10-03 14:50:00,1025.45,1025.46,1025.45,1025.45,200.0,1019.5292,1019.5391,1019.5292,1019.5292,200.0
2024-10-03 15:00:00,1025.45,1025.45,1024.15,1024.98,2489.0,1019.5292,1019.5292,1018.2367,1019.0619,2489.0
2024-10-03 15:10:00,1024.64,1025.58,1024.64,1025.58,415.0,1018.7239,1019.6584,1018.7239,1019.6584,415.0
2024-10-03 15:20:00,1026.19,1026.93,1026.19,1026.93,665.0,1020.2649,1021.0006,1020.2649,1021.0006,665.0
2024-10-03 15:30:00,1027.02,1027.36,1025.76,1025.76,756.0,1021.0901,1021.4281,1019.8374,1019.8374,756.0
2024-10-03 15:40:00,1026.11,1026.96,1025.69,1026.96,762.0,1020.1854,1021.0305,1019.7678,1021.0305,762.0
2024-10-03 15:50:00,1027.63,1030.97,1027.22,1029.22,5051.0,1021.6966,1025.0173,1021.289,1023.2774,5051.0
2024-10-04 09:30:00,1037.49,1037.49,1033.78,1033.78,973.0,1031.4997,1031.4997,1027.8111,1027.8111,973.0
2024-10-04 09:40:00,1033.78,1033.78,1033.78,1033.78,0.0,1027.8111,1027.8111,1027.8111,1027.8111,0.0
2024-10-04 09:50:00,1034.3,1034.3,1029.48,1029.48,200.0,1028.3281,1028.3281,1023.5359,1023.5359,200.0
2024-10-04 10:00:00,1029.79,1034.5,1029.79,1030.72,427.0,1023.8441,1028.5269,1023.8441,1024.7687,427.0
2024-10-04 10:10:00,1030.72,1030.72,1030.72,1030.72,0.0,1024.7687,1024.7687,1024.7687,1024.7687,0.0
2024-10-04 10:20:00,1027.85,1027.85,1024.99,1024.99,500.0,1021.9153,1021.9153,1019.0718,1019.0718,500.0
2024-10-04 10:30:00,1027.72,1027.72,1023.08,1023.08,777.0,1021.7861,1021.7861,1017.1729,1017.1729,777.0
2024-10-04 10:40:00,1023.08,1023.08,1023.08,1023.08,0.0,1017.1729,1017.1729,1017.1729,1017.1729,0.0
2024-10-04 10:50:00,1028.71,1029.18,1026.14,1026.52,600.0,1022.7704,1023.2376,1020.2152,1020.593,600.0
2024-10-04 11:00:00,1028.51,1028.65,1027.27,1027.37,658.0,1022.5715,1022.7107,1021.3387,1021.4381,658.0
2024-10-04 11:10:00,1027.27,1027.27,1025.92,1026.33,600.0,1021.3387,1021.3387,1019.9965,1020.4041,600.0
2024-10-04 11:20:00,1027.61,1027.62,1024.97,1024.98,625.0,1021.6767,1021.6866,1019.0519,1019.0619,625.0
2024-10-04 11:30:00,1024.98,1024.98,1024.98,1024.98,0.0,1019.0619,1019.0619,1019.0619,1019.0619,0.0
2024-10-04 11:40:00,1030.94,1032.11,1030.94,1031.03,582.0,1024.9875,1026.1507,1024.9875,1025.077,582.0
2024-10-04 11:50:00,1030.94,1031.23,1030.94,1031.22,300.0,1024.9875,1025.2758,1024.9875,1025.2659,300.0
2024-10-04 12:00:00,1031.55,1032.35,1030.05,1030.06,500.0,1025.594,1026.3893,1024.1026,1024.1126,500.0
2024-10-04 12:10:00,1029.74,1029.74,1029.73,1029.74,200.0,1023.7944,1023.7944,1023.7845,1023.7944,200.0
2024-10-04 12:20:00,1028.19,1028.76,1027.82,1028.47,600.0,1022.2534,1022.8201,1021.8855,1022.5317,600.0
2024-10-04 12:30:00,1026.85,1027.78,1026.64,1027.78,596.0,1020.9211,1021.8457,1020.7123,1021.8457,596.0
2024-10-04 12:40:00,1030.6,1030.6,1030.6,1030.6,200.0,1024.6494,1024.6494,1024.6494,1024.6494,200.0
2024-10-04 12:50:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 13:00:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 13:10:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 13:20:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 13:30:00,1030.35,1030.81,1030.0,1030.0,644.0,1024.4009,1024.8582,1024.0529,1024.0529,644.0
2024-10-04 13:40:00,1032.28,1032.28,1032.28,1032.28,100.0,1026.3197,1026.3197,1026.3197,1026.3197,100.0
2024-10-04 13:50:00,1028.99,1028.99,1028.99,1028.99,100.0,1023.0487,1023.0487,1023.0487,1023.0487,100.0
2024-10-04 14:00:00,1028.99,1028.99,1028.99,1028.99,0.0,1023.0487,1023.0487,1023.0487,1023.0487,0.0
2024-10-04 14:10:00,1028.9,1029.89,1028.9,1029.89,200.0,1022.9593,1023.9435,1022.9593,1023.9435,200.0
2024-10-04 14:20:00,1029.89,1029.89,1029.89,1029.89,0.0,1023.9435,1023.9435,1023.9435,1023.9435,0.0
2024-10-04 14:30:00,1029.89,1029.89,1029.89,1029.89,0.0,1023.9435,1023.9435,1023.9435,1023.9435,0.0
2024-10-04 14:40:00,1030.83,1030.83,1029.92,1030.24,840.0,1024.8781,1024.8781,1023.9734,1024.2915,840.0
2024-10-04 14:50:00,1030.24,1030.24,1030.24,1030.24,0.0,1024.2915,1024.2915,1024.2915,1024.2915,0.0
2024-10-04 15:00:00,1030.37,1030.89,1030.37,1030.89,200.0,1024.4208,1024.9378,1024.4208,1024.9378,200.0
2024-10-04 15:10:00,1031.13,1031.13,1031.12,1031.13,100.0,1025.1764,1025.1764,1025.1664,1025.1764,100.0
2024-10-04 15:20:00,1031.13,1031.95,1031.12,1031.95,500.0,1025.1764,1025.9916,1025.1664,1025.9916,500.0
2024-10-04 15:30:00,1031.12,1032.16,1031.12,1032.16,1061.0,1025.1664,1026.2004,1025.1664,1026.2004,1061.0
2024-10-04 15:40:00,1033.06,1033.07,1031.12,1032.17,2275.0,1027.0952,1027.1052,1025.1664,1026.2104,2275.0
2024-10-04 15:50:00,1032.48,1034.12,1030.86,1032.26,2190.0,1026.5186,1028.1491,1024.9079,1026.2999,2190.0
2024-10-07 09:30:00,1018.59,1028.9,1018.59,1022.61,6280.0,1012.7088,1022.9593,1012.7088,1016.7056,6280.0
2024-10-07 09:40:00,1022.45,1024.05,1020.75,1023.13,1113.0,1016.5465,1018.1373,1014.8563,1017.2226,1113.0
2024-10-07 09:50:00,1022.3,1022.94,1022.3,1022.94,285.0,1016.3974,1017.0337,1016.3974,1017.0337,285.0
2024-10-07 10:00:00,1023.67,1024.7,1023.66,1024.7,508.0,1017.7595,1018.7835,1017.7495,1018.7835,508.0
2024-10-07 10:10:00,1024.7,1024.7,1023.05,1023.06,800.0,1018.7835,1018.7835,1017.143,1017.153,800.0
2024-10-07 10:20:00,1022.52,1022.52,1022.52,1022.52,222.0,1016.6161,1016.6161,1016.6161,1016.6161,222.0
2024-10-07 10:30:00,1021.01,1021.01,1021.01,1021.01,200.0,1015.1148,1015.1148,1015.1148,1015.1148,200.0
2024-10-07 10:40:00,1020.56,1024.27,1020.55,1024.27,10387.0,1014.6674,1018.356,1014.6575,1018.356,10387.0
2024-10-07 10:50:00,1023.94,1026.75,1022.94,1024.0,12981.0,1018.0279,1020.8217,1017.0337,1018.0875,12981.0
2024-10-07 11:00:00,1022.56,1025.81,1022.55,1025.16,6665.0,1016.6559,1019.8871,1016.6459,1019.2409,6665.0
2024-10-07 11:10:00,1026.49,1029.17,1026.48,1028.29,2284.0,1020.5632,1023.2277,1020.5532,1022.3528,2284.0
2024-10-07 11:20:00,1027.47,1029.55,1027.47,1028.66,1577.0,1021.5375,1023.6055,1021.5375,1022.7206,1577.0
2024-10-07 11:30:00,1028.51,1028.51,1026.64,1026.64,9830.0,1022.5715,1022.5715,1020.7123,1020.7123,9830.0
2024-10-07 11:40:00,1027.31,1027.56,1026.33,1027.09,6705.0,1021.3784,1021.627,1020.4041,1021.1597,6705.0
2024-10-07 11:50:00,1027.09,1027.38,1025.53,1025.54,3567.0,1021.1597,1021.448,1019.6087,1019.6187,3567.0
2024-10-07 12:00:00,1024.79,1024.79,1024.79,1024.79,100.0,1018.873,1018.873,1018.873,1018.873,100.0
2024-10-07 12:10:00,1024.79,1024.79,1023.31,1023.36,1039.0,1018.873,1018.873,1017.4015,1017.4512,1039.0
2024-10-07 12:20:00,1024.4,1024.4,1024.4,1024.4,100.0,1018.4852,1018.4852,1018.4852,1018.4852,100.0
2024-10-07 12:30:00,1023.93,1023.93,1023.93,1023.93,141.0,1018.018,1018.018,1018.018,1018.018,141.0
2024-10-07 12:40:00,1023.93,1023.93,1023.93,1023.93,0.0,1018.018,1018.018,1018.018,1018.018,0.0
2024-10-07 12:50:00,1022.73,1022.73,1021.51,1021.51,2129.0,1016.8249,1016.8249,1015.6119,1015.6119,2129.0
2024-10-07 13:00:00,1021.86,1021.86,1021.86,1021.86,149.0,1015.9599,1015.9599,1015.9599,1015.9599,149.0
2024-10-07 13:10:00,1020.45,1020.62,1020.45,1020.62,200.0,1014.558,1014.7271,1014.558,1014.7271,200.0
2024-10-07 13:20:00,1020.55,1021.13,1020.47,1021.13,309.0,1014.6575,1015.2341,1014.5779,1015.2341,309.0
2024-10-07 13:30:00,1021.34,1022.52,1021.34,1022.52,306.0,1015.4429,1016.6161,1015.4429,1016.6161,306.0
2024-10-07 13:40:00,1022.52,1022.52,1022.52,1022.52,0.0,1016.6161,1016.6161,1016.6161,1016.6161,0.0
2024-10-07 13:50:00,1022.52,1022.57,1022.52,1022.57,900.0,1016.6161,1016.6658,1016.6161,1016.6658,900.0
2024-10-07 14:00:00,1022.57,1022.57,1022.57,1022.57,0.0,1016.6658,1016.6658,1016.6658,1016.6658,0.0
2024-10-07 14:10:00,1025.57,1025.57,1024.15,1024.23,679.0,1019.6485,1019.6485,1018.2367,1018.3162,679.0
2024-10-07 14:20:00,1024.23,1024.23,1024.23,1024.23,0.0,1018.3162,1018.3162,1018.3162,1018.3162,0.0
2024-10-07 14:30:00,1023.97,1023.97,1020.71,1020.71,1200.0,1018.0577,1018.0577,1014.8165,1014.8165,1200.0
2024-10-07 14:40:00,1021.44,1022.17,1020.68,1020.68,800.0,1015.5423,1016.2681,1014.7867,1014.7867,800.0
2024-10-07 14:50:00,1021.27,1021.27,1021.27,1021.27,146.0,1015.3733,1015.3733,1015.3733,1015.3733,146.0
2024-10-07 15:00:00,1024.23,1024.23,1024.22,1024.23,100.0,1018.3162,1018.3162,1018.3063,1018.3162,100.0
2024-10-07 15:10:00,1023.57,1023.57,1022.7,1022.71,400.0,1017.66,1017.66,1016.7951,1016.805,400.0
2024-10-07 15:20:00,1023.28,1023.28,1023.27,1023.28,100.0,1017.3717,1017.3717,1017.3618,1017.3717,100.0
2024-10-07 15:30:00,1023.59,1023.59,1022.61,1022.62,618.0,1017.6799,1017.6799,1016.7056,1016.7155,618.0
2024-10-07 15:40:00,1024.34,1024.34,1023.7,1023.74,568.0,1018.4256,1018.4256,1017.7893,1017.829,568.0
2024-10-07 15:50:00,1023.79,1025.11,1021.79,1023.33,6940.0,1017.8788,1019.1911,1015.8903,1017.4214,6940.0
2024-10-08 09:30:00,1029.94,1029.94,1027.67,1027.67,1471.0,1023.9933,1023.9933,1021.7364,1021.7364,1471.0
2024-10-08 09:40:00,1027.57,1027.93,1026.56,1027.92,401.0,1021.6369,1021.9949,1020.6328,1021.9849,401.0
2024-10-08 09:50:00,1027.92,1027.92,1027.92,1027.92,0.0,1021.9849,1021.9849,1021.9849,1021.9849,0.0
2024-10-08 10:00:00,1029.0,1029.0,1027.39,1027.39,1171.0,1023.0587,1023.0587,1021.458,1021.458,1171.0
2024-10-08 10:10:00,1024.32,1026.0,1024.3,1026.0,500.0,1018.4057,1020.076,1018.3858,1020.076,500.0
2024-10-08 10:20:00,1026.0,1026.0,1026.0,1026.0,0.0,1020.076,1020.076,1020.076,1020.076,0.0
2024-10-08 10:30:00,1026.0,1026.0,1026.0,1026.0,0.0,1020.076,1020.076,1020.076,1020.076,0.0
2024-10-08 10:40:00,1026.41,1030.32,1025.0,1029.44,2846.0,1020.4836,1024.3711,1019.0818,1023.4961,2846.0
2024-10-08 10:50:00,1029.48,1029.48,1027.62,1027.63,504.0,1023.5359,1023.5359,1021.6866,1021.6966,504.0
2024-10-08 11:00:00,1027.63,1027.63,1027.63,1027.63,0.0,1021.6966,1021.6966,1021.6966,1021.6966,0.0
2024-10-08 11:10:00,1025.93,1025.94,1025.93,1025.93,258.0,1020.0064,1020.0163,1020.0064,1020.0064,258.0
2024-10-08 11:20:00,1025.93,1025.93,1025.93,1025.93,0.0,1020.0064,1020.0064,1020.0064,1020.0064,0.0
2024-10-08 11:30:00,1025.93,1025.93,1025.93,1025.93,0.0,1020.0064,1020.0064,1020.0064,1020.0064,0.0
2024-10-08 11:40:00,1025.93,1025.93,1025.93,1025.93,0.0,1020.0064,1020.0064,1020.0064,1020.0064,0.0
2024-10-08 11:50:00,1028.89,1028.89,1028.89,1028.89,100.0,1022.9493,1022.9493,1022.9493,1022.9493,100.0
2024-10-08 12:00:00,1027.0,1027.01,1027.0,1027.0,344.0,1021.0702,1021.0802,1021.0702,1021.0702,344.0
2024-10-08 12:10:00,1028.01,1029.35,1028.01,1029.35,896.0,1022.0744,1023.4067,1022.0744,1023.4067,896.0
2024-10-08 12:20:00,1027.88,1027.88,1027.87,1027.88,100.0,1021.9451,1021.9451,1021.9352,1021.9451,100.0
2024-10-08 12:30:00,1028.37,1028.37,1028.36,1028.37,100.0,1022.4323,1022.4323,1022.4224,1022.4323,100.0
2024-10-08 12:40:00,1028.46,1028.57,1028.45,1028.56,284.0,1022.5218,1022.6312,1022.5119,1022.6212,284.0
2024-10-08 12:50:00,1028.56,1028.56,1028.56,1028.56,0.0,1022.6212,1022.6212,1022.6212,1022.6212,0.0
2024-10-08 13:00:00,1028.28,1029.06,1025.03,1025.04,1549.0,1022.3428,1023.1183,1019.1116,1019.1215,1549.0
2024-10-08 13:10:00,1025.04,1025.04,1025.04,1025.04,0.0,1019.1215,1019.1215,1019.1215,1019.1215,0.0
2024-10-08 13:20:00,1025.04,1025.04,1025.04,1025.04,0.0,1019.1215,1019.1215,1019.1215,1019.1215,0.0
2024-10-08 13:30:00,1025.78,1025.78,1025.78,1025.78,100.0,1019.8573,1019.8573,1019.8573,1019.8573,100.0
2024-10-08 13:40:00,1024.99,1024.99,1024.99,1024.99,100.0,1019.0718,1019.0718,1019.0718,1019.0718,100.0
2024-10-08 13:50:00,1025.95,1025.95,1024.99,1024.99,1428.0,1020.0263,1020.0263,1019.0718,1019.0718,1428.0
2024-10-08 14:00:00,1024.99,1024.99,1024.99,1024.99,0.0,1019.0718,1019.0718,1019.0718,1019.0718,0.0
2024-10-08 14:10:00,1024.99,1024.99,1024.99,1024.99,0.0,1019.0718,1019.0718,1019.0718,1019.0718,0.0
2024-10-08 14:20:00,1024.99,1024.99,1024.99,1024.99,0.0,1019.0718,1019.0718,1019.0718,1019.0718,0.0
2024-10-08 14:30:00,1026.29,1026.29,1025.65,1026.29,482.0,1020.3643,1020.3643,1019.728,1020.3643,482.0
2024-10-08 14:40:00,1026.29,1026.29,1026.29,1026.29,0.0,1020.3643,1020.3643,1020.3643,1020.3643,0.0
2024-10-08 14:50:00,1026.79,1026.79,1026.79,1026.79,157.0,1020.8614,1020.8614,1020.8614,1020.8614,157.0
2024-10-08 15:00:00,1027.96,1028.16,1027.96,1028.16,200.0,1022.0247,1022.2235,1022.0247,1022.2235,200.0
2024-10-08 15:10:00,1028.16,1028.16,1028.16,1028.16,0.0,1022.2235,1022.2235,1022.2235,1022.2235,0.0
2024-10-08 15:20:00,1029.13,1029.13,1029.13,1029.13,100.0,1023.1879,1023.1879,1023.1879,1023.1879,100.0
2024-10-08 15:30:00,1029.07,1029.07,1029.07,1029.07,200.0,1023.1283,1023.1283,1023.1283,1023.1283,200.0
2024-10-08 15:40:00,1029.88,1030.7,1029.87,1030.68,526.0,1023.9336,1024.7489,1023.9237,1024.729,526.0
2024-10-08 15:50:00,1030.98,1031.1,1028.52,1029.14,6582.0,1025.0272,1025.1466,1022.5815,1023.1979,6582.0
2024-10-09 09:30:00,1025.52,1033.9,1025.52,1033.9,1560.0,1019.5988,1027.9304,1019.5988,1027.9304,1560.0
2024-10-09 09:40:00,1034.94,1034.94,1034.94,1034.94,100.0,1028.9644,1028.9644,1028.9644,1028.9644,100.0
2024-10-09 09:50:00,1032.65,1035.38,1032.65,1035.38,709.0,1026.6876,1029.4018,1026.6876,1029.4018,709.0
2024-10-09 10:00:00,1035.49,1036.91,1035.49,1036.9,200.0,1029.5112,1030.923,1029.5112,1030.9131,200.0
2024-10-09 10:10:00,1036.73,1036.73,1031.0,1031.0,1506.0,1030.744,1030.744,1025.0471,1025.0471,1506.0
2024-10-09 10:20:00,1029.25,1030.79,1027.34,1028.4,2842.0,1023.3072,1024.8383,1021.4083,1022.4621,2842.0
2024-10-09 10:30:00,1027.76,1029.18,1027.41,1028.74,1208.0,1021.8258,1023.2376,1021.4779,1022.8002,1208.0
2024-10-09 10:40:00,1030.19,1030.19,1029.21,1029.21,300.0,1024.2418,1024.2418,1023.2675,1023.2675,300.0
2024-10-09 10:50:00,1029.08,1029.08,1027.85,1027.85,400.0,1023.1382,1023.1382,1021.9153,1021.9153,400.0
2024-10-09 11:00:00,1027.85,1027.94,1025.36,1025.39,1902.0,1021.9153,1022.0048,1019.4397,1019.4695,1902.0
2024-10-09 11:10:00,1025.0,1025.89,1024.33,1025.78,1612.0,1019.0818,1019.9666,1018.4156,1019.8573,1612.0
2024-10-09 11:20:00,1025.78,1026.36,1025.12,1025.65,1500.0,1019.8573,1020.4339,1019.2011,1019.728,1500.0
2024-10-09 11:30:00,1025.65,1027.2,1025.65,1027.2,995.0,1019.728,1021.2691,1019.728,1021.2691,995.0
2024-10-09 11:40:00,1027.28,1028.33,1027.28,1027.49,1008.0,1021.3486,1022.3925,1021.3486,1021.5574,1008.0
2024-10-09 11:50:00,1027.41,1027.43,1026.0,1026.0,1320.0,1021.4779,1021.4977,1020.076,1020.076,1320.0
2024-10-09 12:00:00,1026.95,1026.95,1026.0,1026.83,500.0,1021.0205,1021.0205,1020.076,1020.9012,500.0
2024-10-09 12:10:00,1026.86,1027.66,1026.69,1027.14,1200.0,1020.931,1021.7264,1020.762,1021.2094,1200.0
2024-10-09 12:20:00,1027.6,1027.98,1027.12,1027.98,551.0,1021.6668,1022.0446,1021.1895,1022.0446,551.0
2024-10-09 12:30:00,1027.98,1027.98,1027.98,1027.98,0.0,1022.0446,1022.0446,1022.0446,1022.0446,0.0
2024-10-09 12:40:00,1026.59,1026.59,1025.77,1025.97,1340.0,1020.6626,1020.6626,1019.8473,1020.0462,1340.0
2024-10-09 12:50:00,1025.0,1025.03,1024.22,1024.53,2608.0,1019.0818,1019.1116,1018.3063,1018.6145,2608.0
2024-10-09 13:00:00,1024.53,1024.95,1024.53,1024.95,400.0,1018.6145,1019.0321,1018.6145,1019.0321,400.0
2024-10-09 13:10:00,1024.95,1027.17,1024.81,1026.61,1450.0,1019.0321,1021.2392,1018.8929,1020.6825,1450.0
2024-10-09 13:20:00,1025.75,1026.05,1025.74,1026.05,210.0,1019.8274,1020.1257,1019.8175,1020.1257,210.0
2024-10-09 13:30:00,1026.14,1026.2,1025.6,1026.09,600.0,1020.2152,1020.2748,1019.6783,1020.1655,600.0
2024-10-09 13:40:00,1025.92,1027.17,1025.55,1026.86,2206.0,1019.9965,1021.2392,1019.6286,1020.931,2206.0
2024-10-09 13:50:00,1026.87,1026.87,1025.02,1026.02,1668.0,1020.941,1020.941,1019.1017,1020.0959,1668.0
2024-10-09 14:00:00,1025.51,1026.86,1024.98,1026.86,1172.0,1019.5888,1020.931,1019.0619,1020.931,1172.0
2024-10-09 14:10:00,1026.39,1026.64,1025.94,1026.38,1252.0,1020.4637,1020.7123,1020.0163,1020.4538,1252.0
2024-10-09 14:20:00,1026.38,1027.32,1026.38,1027.32,1906.0,1020.4538,1021.3884,1020.4538,1021.3884,1906.0
2024-10-09 14:30:00,1026.67,1026.68,1025.82,1026.16,500.0,1020.7421,1020.7521,1019.897,1020.2351,500.0
2024-10-09 14:40:00,1025.36,1025.9,1025.21,1025.29,858.0,1019.4397,1019.9766,1019.2906,1019.3701,858.0
2024-10-09 14:50:00,1025.29,1025.46,1024.56,1025.46,900.0,1019.3701,1019.5391,1018.6443,1019.5391,900.0
2024-10-09 15:00:00,1024.57,1025.19,1024.57,1025.19,200.0,1018.6543,1019.2707,1018.6543,1019.2707,200.0
2024-10-09 15:10:00,1025.41,1026.36,1025.15,1026.15,801.0,1019.4894,1020.4339,1019.2309,1020.2251,801.0
2024-10-09 15:20:00,1027.29,1028.2,1027.29,1028.19,300.0,1021.3586,1022.2633,1021.3586,1022.2534,300.0
2024-10-09 15:30:00,1027.78,1028.97,1026.88,1027.81,1329.0,1021.8457,1023.0289,1020.9509,1021.8756,1329.0
2024-10-09 15:40:00,1028.18,1028.67,1027.44,1027.62,1731.0,1022.2434,1022.7306,1021.5077,1021.6866,1731.0
2024-10-09 15:50:00,1028.68,1030.53,1028.33,1029.46,16671.0,1022.7405,1024.5798,1022.3925,1023.516,16671.0
2024-10-10 09:30:00,1025.52,1026.11,1024.99,1024.99,4176.0,1019.5988,1020.1854,1019.0718,1019.0718,4176.0
2024-10-10 09:40:00,1026.99,1026.99,1023.35,1025.14,4050.0,1021.0603,1021.0603,1017.4413,1019.221,4050.0
2024-10-10 09:50:00,1026.11,1028.35,1025.59,1027.05,824.0,1020.1854,1022.4124,1019.6684,1021.1199,824.0
2024-10-10 10:00:00,1026.51,1027.36,1025.37,1027.04,4405.0,1020.5831,1021.4281,1019.4496,1021.11,4405.0
2024-10-10 10:10:00,1030.67,1030.67,1030.67,1030.67,100.0,1024.719,1024.719,1024.719,1024.719,100.0
2024-10-10 10:20:00,1030.49,1030.67,1027.77,1027.77,6395.0,1024.5401,1024.719,1021.8358,1021.8358,6395.0
2024-10-10 10:30:00,1029.0,1032.0,1029.0,1031.16,318.0,1023.0587,1026.0414,1023.0587,1025.2062,318.0
2024-10-10 10:40:00,1031.25,1032.17,1031.25,1032.17,300.0,1025.2957,1026.2104,1025.2957,1026.2104,300.0
2024-10-10 10:50:00,1032.23,1032.74,1032.15,1032.74,300.0,1026.27,1026.7771,1026.1905,1026.7771,300.0
2024-10-10 11:00:00,1033.82,1035.69,1033.81,1035.69,556.0,1027.8508,1029.7101,1027.8409,1029.7101,556.0
2024-10-10 11:10:00,1035.74,1035.74,1035.74,1035.74,100.0,1029.7598,1029.7598,1029.7598,1029.7598,100.0
2024-10-10 11:20:00,1035.65,1036.93,1035.65,1036.29,400.0,1029.6703,1030.9429,1029.6703,1030.3066,400.0
2024-10-10 11:30:00,1035.85,1037.39,1035.64,1035.64,1498.0,1029.8691,1031.4002,1029.6603,1029.6603,1498.0
2024-10-10 11:40:00,1035.64,1035.64,1035.64,1035.64,0.0,1029.6603,1029.6603,1029.6603,1029.6603,0.0
2024-10-10 11:50:00,1034.27,1034.27,1034.26,1034.27,100.0,1028.2983,1028.2983,1028.2883,1028.2983,100.0
2024-10-10 12:00:00,1033.77,1033.77,1033.77,1033.77,100.0,1027.8011,1027.8011,1027.8011,1027.8011,100.0
2024-10-10 12:10:00,1034.13,1034.14,1034.13,1034.13,300.0,1028.1591,1028.169,1028.1591,1028.1591,300.0
2024-10-10 12:20:00,1034.3,1034.3,1033.23,1033.23,325.0,1028.3281,1028.3281,1027.2643,1027.2643,325.0
2024-10-10 12:30:00,1030.96,1030.96,1030.96,1030.96,100.0,1025.0074,1025.0074,1025.0074,1025.0074,100.0
2024-10-10 12:40:00,1031.36,1031.36,1030.84,1030.85,400.0,1025.4051,1025.4051,1024.8881,1024.898,400.0
2024-10-10 12:50:00,1030.85,1030.85,1030.85,1030.85,0.0,1024.898,1024.898,1024.898,1024.898,0.0
2024-10-10 13:00:00,1029.59,1029.59,1029.59,1029.59,308.0,1023.6453,1023.6453,1023.6453,1023.6453,308.0
2024-10-10 13:10:00,1029.2,1030.69,1028.23,1030.69,751.0,1023.2575,1024.7389,1022.2931,1024.7389,751.0
2024-10-10 13:20:00,1029.19,1030.81,1029.19,1030.81,337.0,1023.2476,1024.8582,1023.2476,1024.8582,337.0
2024-10-10 13:30:00,1030.37,1030.37,1030.29,1030.29,201.0,1024.4208,1024.4208,1024.3412,1024.3412,201.0
2024-10-10 13:40:00,1030.0,1030.0,1029.18,1029.18,368.0,1024.0529,1024.0529,1023.2376,1023.2376,368.0
2024-10-10 13:50:00,1027.05,1027.05,1026.0,1026.0,600.0,1021.1199,1021.1199,1020.076,1020.076,600.0
2024-10-10 14:00:00,1028.38,1028.38,1028.37,1028.38,153.0,1022.4423,1022.4423,1022.4323,1022.4423,153.0
2024-10-10 14:10:00,1027.99,1027.99,1027.99,1027.99,100.0,1022.0545,1022.0545,1022.0545,1022.0545,100.0
2024-10-10 14:20:00,1028.92,1028.92,1027.72,1027.72,392.0,1022.9791,1022.9791,1021.7861,1021.7861,392.0
2024-10-10 14:30:00,1026.69,1026.7,1026.69,1026.69,1023.0,1020.762,1020.772,1020.762,1020.762,1023.0
2024-10-10 14:40:00,1026.69,1026.69,1026.69,1026.69,0.0,1020.762,1020.762,1020.762,1020.762,0.0
2024-10-10 14:50:00,1026.29,1026.29,1025.83,1025.84,200.0,1020.3643,1020.3643,1019.907,1019.9169,200.0
2024-10-10 15:00:00,1025.69,1026.01,1024.99,1024.99,1052.0,1019.7678,1020.0859,1019.0718,1019.0718,1052.0
2024-10-10 15:10:00,1024.74,1025.76,1024.74,1024.9,2171.0,1018.8233,1019.8374,1018.8233,1018.9824,2171.0
2024-10-10 15:20:00,1025.6,1025.6,1025.24,1025.24,400.0,1019.6783,1019.6783,1019.3204,1019.3204,400.0
2024-10-10 15:30:00,1024.87,1024.87,1024.09,1024.09,1119.0,1018.9525,1018.9525,1018.177,1018.177,1119.0
2024-10-10 15:40:00,1024.14,1025.58,1024.14,1025.55,600.0,1018.2267,1019.6584,1018.2267,1019.6286,600.0
2024-10-10 15:50:00,1025.77,1026.23,1023.23,1026.22,10655.0,1019.8473,1020.3047,1017.322,1020.2947,10655.0
2024-10-11 09:30:00,1048.1,1061.64,1046.0,1061.19,15973.0,1042.0484,1055.5102,1039.9605,1055.0628,15973.0
2024-10-11 09:40:00,1062.38,1064.07,1058.72,1062.13,2867.0,1056.2459,1057.9262,1052.6071,1055.9974,2867.0
2024-10-11 09:50:00,1062.68,1066.86,1062.68,1066.86,1300.0,1056.5442,1060.7001,1056.5442,1060.7001,1300.0
2024-10-11 10:00:00,1065.33,1070.03,1065.1,1070.03,4318.0,1059.1789,1063.8518,1058.9502,1063.8518,4318.0
2024-10-11 10:10:00,1070.78,1074.38,1070.78,1074.38,4587.0,1064.5974,1068.1767,1064.5974,1068.1767,4587.0
2024-10-11 10:20:00,1074.61,1075.37,1073.0,1074.25,1585.0,1068.4053,1069.1609,1066.8046,1068.0474,1585.0
2024-10-11 10:30:00,1076.82,1078.39,1075.35,1075.39,4547.0,1070.6026,1072.1635,1069.1411,1069.1808,4547.0
2024-10-11 10:40:00,1074.96,1077.6,1074.0,1077.6,2674.0,1068.7533,1071.3781,1067.7989,1071.3781,2674.0
2024-10-11 10:50:00,1077.28,1080.37,1077.28,1080.37,3353.0,1071.0599,1074.1321,1071.0599,1074.1321,3353.0
2024-10-11 11:00:00,1079.94,1080.14,1078.42,1078.81,8097.0,1073.7046,1073.9034,1072.1933,1072.5811,8097.0
2024-10-11 11:10:00,1078.96,1081.5,1078.68,1081.03,5052.0,1072.7302,1075.2556,1072.4518,1074.7883,5052.0
2024-10-11 11:20:00,1080.06,1080.85,1076.3,1077.76,9886.0,1073.8239,1074.6093,1070.0856,1071.5371,9886.0
2024-10-11 11:30:00,1078.63,1084.24,1078.38,1081.08,7218.0,1072.4021,1077.9797,1072.1536,1074.838,7218.0
2024-10-11 11:40:00,1079.86,1080.91,1076.71,1080.27,4164.0,1073.625,1074.669,1070.4932,1074.0327,4164.0
2024-10-11 11:50:00,1080.95,1082.88,1080.41,1082.17,5548.0,1074.7087,1076.6276,1074.1718,1075.9217,5548.0
2024-10-11 12:00:00,1083.18,1086.4,1083.18,1086.4,2516.0,1076.9259,1080.1273,1076.9259,1080.1273,2516.0
2024-10-11 12:10:00,1086.34,1087.92,1085.44,1085.44,7371.0,1080.0676,1081.6385,1079.1728,1079.1728,7371.0
2024-10-11 12:20:00,1083.36,1083.94,1080.94,1081.74,1821.0,1077.1048,1077.6815,1074.6988,1075.4942,1821.0
2024-10-11 12:30:00,1081.83,1085.52,1081.83,1084.12,827.0,1075.5836,1079.2523,1075.5836,1077.8604,827.0
2024-10-11 12:40:00,1084.26,1084.26,1082.05,1082.78,770.0,1077.9996,1077.9996,1075.8024,1076.5282,770.0
2024-10-11 12:50:00,1083.59,1084.43,1083.52,1083.88,1530.0,1077.3335,1078.1686,1077.2639,1077.6218,1530.0
2024-10-11 13:00:00,1083.5,1083.5,1083.49,1083.5,100.0,1077.244,1077.244,1077.2341,1077.244,100.0
2024-10-11 13:10:00,1082.75,1083.32,1082.75,1083.32,522.0,1076.4983,1077.065,1076.4983,1077.065,522.0
2024-10-11 13:20:00,1083.27,1083.27,1081.57,1081.58,533.0,1077.0153,1077.0153,1075.3251,1075.3351,533.0
2024-10-11 13:30:00,1082.0,1082.36,1082.0,1082.36,400.0,1075.7527,1076.1106,1075.7527,1076.1106,400.0
2024-10-11 13:40:00,1082.5,1083.56,1082.5,1083.11,706.0,1076.2498,1077.3037,1076.2498,1076.8563,706.0
2024-10-11 13:50:00,1082.9,1083.94,1082.53,1082.88,2580.0,1076.6475,1077.6815,1076.2796,1076.6276,2580.0
2024-10-11 14:00:00,1082.75,1084.56,1082.74,1084.56,1206.0,1076.4983,1078.2979,1076.4884,1078.2979,1206.0
2024-10-11 14:10:00,1084.46,1084.46,1082.99,1083.1,900.0,1078.1985,1078.1985,1076.7369,1076.8463,900.0
2024-10-11 14:20:00,1083.67,1084.39,1082.94,1083.44,854.0,1077.413,1078.1289,1076.6872,1077.1843,854.0
2024-10-11 14:30:00,1083.78,1083.78,1082.58,1083.48,1985.0,1077.5224,1077.5224,1076.3293,1077.2241,1985.0
2024-10-11 14:40:00,1083.3,1083.3,1083.23,1083.24,400.0,1077.0452,1077.0452,1076.9756,1076.9855,400.0
2024-10-11 14:50:00,1083.23,1083.72,1083.23,1083.34,1200.0,1076.9756,1077.4627,1076.9756,1077.0849,1200.0
2024-10-11 15:00:00,1082.94,1086.2,1082.94,1085.4,2142.0,1076.6872,1079.9284,1076.6872,1079.133,2142.0
2024-10-11 15:10:00,1084.64,1087.81,1084.64,1087.12,4916.0,1078.3774,1081.5291,1078.3774,1080.8431,4916.0
2024-10-11 15:20:00,1087.81,1088.84,1085.41,1085.41,5548.0,1081.5291,1082.5532,1079.143,1079.143,5548.0
2024-10-11 15:30:00,1085.41,1087.57,1085.41,1087.33,2473.0,1079.143,1081.2905,1079.143,1081.0519,2473.0
2024-10-11 15:40:00,1086.94,1086.94,1083.9,1084.84,9162.0,1080.6641,1080.6641,1077.6417,1078.5763,9162.0
2024-10-11 15:50:00,1085.15,1086.1,1083.94,1085.52,21091.0,1078.8845,1079.829,1077.6815,1079.2523,21091.0
2024-10-14 09:30:00,1095.89,1095.89,1087.6,1088.02,2254.0,1089.5625,1089.5625,1081.3203,1081.7379,2254.0
2024-10-14 09:40:00,1091.55,1093.41,1089.97,1091.35,1600.0,1085.2475,1087.0968,1083.6766,1085.0487,1600.0
2024-10-14 09:50:00,1088.14,1088.14,1085.42,1085.42,400.0,1081.8572,1081.8572,1079.1529,1079.1529,400.0
2024-10-14 10:00:00,1086.7,1088.28,1086.7,1087.1,600.0,1080.4255,1081.9964,1080.4255,1080.8232,600.0
2024-10-14 10:10:00,1087.57,1087.57,1087.0,1087.0,200.0,1081.2905,1081.2905,1080.7238,1080.7238,200.0
2024-10-14 10:20:00,1087.0,1087.0,1087.0,1087.0,0.0,1080.7238,1080.7238,1080.7238,1080.7238,0.0
2024-10-14 10:30:00,1093.83,1093.83,1092.61,1092.61,200.0,1087.5144,1087.5144,1086.3014,1086.3014,200.0
2024-10-14 10:40:00,1092.8,1093.4,1092.6,1092.6,810.0,1086.4903,1087.0868,1086.2915,1086.2915,810.0
2024-10-14 10:50:00,1093.31,1095.04,1093.31,1095.04,300.0,1086.9974,1088.7174,1086.9974,1088.7174,300.0
2024-10-14 11:00:00,1092.64,1093.28,1091.8,1092.84,1175.0,1086.3312,1086.9675,1085.4961,1086.5301,1175.0
2024-10-14 11:10:00,1093.39,1093.4,1093.39,1093.39,100.0,1087.0769,1087.0868,1087.0769,1087.0769,100.0
2024-10-14 11:20:00,1093.12,1093.71,1091.89,1093.39,2422.0,1086.8085,1087.3951,1085.5856,1087.0769,2422.0
2024-10-14 11:30:00,1093.62,1097.08,1093.61,1097.08,4847.0,1087.3056,1090.7456,1087.2956,1090.7456,4847.0
2024-10-14 11:40:00,1097.85,1098.71,1097.81,1098.71,800.0,1091.5111,1092.3662,1091.4714,1092.3662,800.0
2024-10-14 11:50:00,1098.99,1098.99,1098.75,1098.75,300.0,1092.6446,1092.6446,1092.406,1092.406,300.0
2024-10-14 12:00:00,1099.04,1100.74,1099.04,1100.74,700.0,1092.6943,1094.3845,1092.6943,1094.3845,700.0
2024-10-14 12:10:00,1099.92,1100.41,1099.92,1100.38,831.0,1093.5692,1094.0564,1093.5692,1094.0265,831.0
2024-10-14 12:20:00,1100.41,1101.19,1100.41,1101.18,200.0,1094.0564,1094.8319,1094.0564,1094.8219,200.0
2024-10-14 12:30:00,1101.18,1101.6,1100.29,1100.29,1200.0,1094.8219,1095.2395,1093.9371,1093.9371,1200.0
2024-10-14 12:40:00,1098.26,1098.26,1096.14,1096.14,475.0,1091.9188,1091.9188,1089.811,1089.811,475.0
2024-10-14 12:50:00,1095.82,1095.94,1095.82,1095.94,200.0,1089.4929,1089.6122,1089.4929,1089.6122,200.0
2024-10-14 13:00:00,1097.08,1097.1,1097.07,1097.08,400.0,1090.7456,1090.7655,1090.7357,1090.7456,400.0
2024-10-14 13:10:00,1096.97,1096.97,1096.96,1096.97,100.0,1090.6362,1090.6362,1090.6263,1090.6362,100.0
2024-10-14 13:20:00,1096.91,1096.91,1096.19,1096.19,501.0,1090.5766,1090.5766,1089.8607,1089.8607,501.0
2024-10-14 13:30:00,1095.97,1096.71,1095.97,1096.27,494.0,1089.642,1090.3777,1089.642,1089.9403,494.0
2024-10-14 13:40:00,1096.27,1096.27,1096.27,1096.27,0.0,1089.9403,1089.9403,1089.9403,1089.9403,0.0
2024-10-14 13:50:00,1096.27,1096.27,1096.27,1096.27,0.0,1089.9403,1089.9403,1089.9403,1089.9403,0.0
2024-10-14 14:00:00,1098.92,1099.3,1098.15,1099.3,634.0,1092.575,1092.9528,1091.8094,1092.9528,634.0
2024-10-14 14:10:00,1099.71,1100.98,1099.67,1100.21,762.0,1093.3604,1094.6231,1093.3206,1093.8575,762.0
2024-10-14 14:20:00,1101.4,1102.2,1100.91,1101.4,3265.0,1095.0407,1095.836,1094.5535,1095.0407,3265.0
2024-10-14 14:30:00,1102.12,1102.23,1102.12,1102.23,800.0,1095.7565,1095.8659,1095.7565,1095.8659,800.0
2024-10-14 14:40:00,1102.0,1102.0,1101.21,1101.21,2374.0,1095.6372,1095.6372,1094.8517,1094.8517,2374.0
2024-10-14 14:50:00,1102.18,1102.59,1101.8,1102.59,1200.0,1095.8161,1096.2238,1095.4383,1096.2238,1200.0
2024-10-14 15:00:00,1102.07,1102.07,1101.35,1102.01,1140.0,1095.7068,1095.7068,1094.9909,1095.6471,1140.0
2024-10-14 15:10:00,1102.43,1103.15,1102.34,1103.13,1044.0,1096.0647,1096.7805,1095.9752,1096.7607,1044.0
2024-10-14 15:20:00,1103.13,1103.65,1102.15,1102.16,802.0,1096.7607,1097.2777,1095.7863,1095.7963,802.0
2024-10-14 15:30:00,1102.46,1102.46,1101.02,1101.1,1697.0,1096.0945,1096.0945,1094.6628,1094.7424,1697.0
2024-10-14 15:40:00,1101.41,1101.41,1098.56,1098.82,2986.0,1095.0506,1095.0506,1092.217,1092.4755,2986.0
2024-10-14 15:50:00,1098.82,1101.43,1098.1,1098.94,6573.0,1092.4755,1095.0705,1091.7597,1092.5949,6573.0
2024-10-15 09:30:00,1104.51,1106.01,1093.14,1098.62,7486.0,1098.1327,1099.624,1086.8283,1092.2767,7486.0
2024-10-15 09:40:00,1098.7,1098.72,1097.96,1098.37,2800.0,1092.3562,1092.3761,1091.6205,1092.0281,2800.0
2024-10-15 09:50:00,1098.92,1099.33,1096.52,1099.33,1021.0,1092.575,1092.9826,1090.1888,1092.9826,1021.0
2024-10-15 10:00:00,1099.35,1100.76,1098.48,1100.76,2080.0,1093.0025,1094.4043,1092.1375,1094.4043,2080.0
2024-10-15 10:10:00,1100.63,1104.86,1099.83,1103.54,4966.0,1094.2751,1098.4807,1093.4797,1097.1683,4966.0
2024-10-15 10:20:00,1104.64,1105.08,1104.27,1104.78,600.0,1098.2619,1098.6994,1097.8941,1098.4011,600.0
2024-10-15 10:30:00,1103.58,1103.58,1103.58,1103.58,100.0,1097.2081,1097.2081,1097.2081,1097.2081,100.0
2024-10-15 10:40:00,1103.44,1105.11,1103.16,1103.74,966.0,1097.0689,1098.7292,1096.7905,1097.3671,966.0
2024-10-15 10:50:00,1103.85,1103.85,1102.19,1102.2,652.0,1097.4765,1097.4765,1095.8261,1095.836,652.0
2024-10-15 11:00:00,1101.45,1101.45,1101.03,1101.28,1001.0,1095.0904,1095.0904,1094.6728,1094.9213,1001.0
2024-10-15 11:10:00,1101.06,1102.7,1100.92,1102.7,1962.0,1094.7026,1096.3331,1094.5634,1096.3331,1962.0
2024-10-15 11:20:00,1102.87,1102.87,1100.55,1101.53,1784.0,1096.5022,1096.5022,1094.1956,1095.1699,1784.0
2024-10-15 11:30:00,1101.35,1101.35,1098.74,1098.74,400.0,1094.9909,1094.9909,1092.396,1092.396,400.0
2024-10-15 11:40:00,1098.42,1100.25,1098.32,1099.18,3070.0,1092.0779,1093.8973,1091.9784,1092.8335,3070.0
2024-10-15 11:50:00,1099.99,1102.63,1099.99,1100.45,5400.0,1093.6388,1096.2635,1093.6388,1094.0961,5400.0
2024-10-15 12:00:00,1099.37,1100.58,1098.36,1098.46,2500.0,1093.0224,1094.2254,1092.0182,1092.1176,2500.0
2024-10-15 12:10:00,1098.46,1098.46,1096.56,1097.52,1000.0,1092.1176,1092.1176,1090.2286,1091.1831,1000.0
2024-10-15 12:20:00,1097.24,1097.63,1097.24,1097.63,860.0,1090.9047,1091.2924,1090.9047,1091.2924,860.0
2024-10-15 12:30:00,1097.26,1097.33,1096.63,1097.0,600.0,1090.9246,1090.9941,1090.2982,1090.6661,600.0
2024-10-15 12:40:00,1097.12,1097.12,1095.36,1095.36,200.0,1090.7854,1090.7854,1089.0355,1089.0355,200.0
2024-10-15 12:50:00,1095.25,1097.91,1094.89,1096.85,1416.0,1088.9262,1091.5708,1088.5682,1090.5169,1416.0
2024-10-15 13:00:00,1096.45,1097.5,1096.45,1097.19,3514.0,1090.1192,1091.1632,1090.1192,1090.855,3514.0
2024-10-15 13:10:00,1096.43,1097.88,1096.43,1097.05,3798.0,1090.0993,1091.541,1090.0993,1090.7158,3798.0
2024-10-15 13:20:00,1097.73,1097.73,1097.03,1097.03,684.0,1091.3918,1091.3918,1090.6959,1090.6959,684.0
2024-10-15 13:30:00,1096.68,1096.86,1096.54,1096.54,400.0,1090.3479,1090.5269,1090.2087,1090.2087,400.0
2024-10-15 13:40:00,1096.85,1098.74,1096.85,1097.24,2673.0,1090.5169,1092.396,1090.5169,1090.9047,2673.0
2024-10-15 13:50:00,1094.6,1096.08,1094.5,1096.03,2282.0,1088.2799,1089.7514,1088.1805,1089.7017,2282.0
2024-10-15 14:00:00,1096.68,1096.68,1094.4,1094.4,600.0,1090.3479,1090.3479,1088.0811,1088.0811,600.0
2024-10-15 14:10:00,1093.85,1093.85,1092.33,1093.77,501.0,1087.5342,1087.5342,1086.023,1087.4547,501.0
2024-10-15 14:20:00,1093.05,1093.98,1090.85,1092.2,956.0,1086.7389,1087.6635,1084.5516,1085.8938,956.0
2024-10-15 14:30:00,1091.56,1092.05,1090.45,1091.04,632.0,1085.2575,1085.7446,1084.1539,1084.7405,632.0
2024-10-15 14:40:00,1091.05,1091.32,1090.31,1090.31,869.0,1084.7504,1085.0189,1084.0147,1084.0147,869.0
2024-10-15 14:50:00,1091.98,1092.84,1091.25,1092.24,950.0,1085.675,1086.5301,1084.9493,1085.9335,950.0
2024-10-15 15:00:00,1092.72,1092.72,1090.45,1091.28,1656.0,1086.4108,1086.4108,1084.1539,1084.9791,1656.0
2024-10-15 15:10:00,1091.63,1092.77,1091.27,1092.77,1434.0,1085.3271,1086.4605,1084.9691,1086.4605,1434.0
2024-10-15 15:20:00,1092.91,1092.92,1090.05,1090.05,2619.0,1086.5997,1086.6096,1083.7562,1083.7562,2619.0
2024-10-15 15:30:00,1090.04,1090.13,1088.52,1089.87,4580.0,1083.7462,1083.8357,1082.235,1083.5772,4580.0
2024-10-15 15:40:00,1090.33,1090.42,1088.29,1088.29,1847.0,1084.0346,1084.124,1082.0063,1082.0063,1847.0
2024-10-15 15:50:00,1088.21,1088.76,1084.6,1086.56,11889.0,1081.9268,1082.4736,1078.3377,1080.2863,11889.0
2024-10-16 09:30:00,1094.2,1103.19,1094.2,1102.02,5535.0,1087.8822,1096.8203,1087.8822,1095.6571,5535.0
2024-10-16 09:40:00,1102.13,1108.84,1100.67,1108.84,1200.0,1095.7664,1102.4377,1094.3149,1102.4377,1200.0
2024-10-16 09:50:00,1105.74,1109.85,1104.96,1108.76,2682.0,1099.3556,1103.4419,1098.5801,1102.3582,2682.0
2024-10-16 10:00:00,1109.28,1111.22,1108.65,1110.84,1596.0,1102.8752,1104.804,1102.2488,1104.4261,1596.0
2024-10-16 10:10:00,1111.97,1115.63,1111.58,1114.74,4573.0,1105.5496,1109.1885,1105.1619,1108.3036,4573.0
2024-10-16 10:20:00,1114.23,1115.53,1112.05,1112.49,4808.0,1107.7966,1109.0891,1105.6292,1106.0666,4808.0
2024-10-16 10:30:00,1112.55,1114.92,1112.03,1112.53,1100.0,1106.1263,1108.4826,1105.6093,1106.1064,1100.0
2024-10-16 10:40:00,1111.48,1114.65,1110.53,1111.73,4269.0,1105.0624,1108.2141,1104.1179,1105.311,4269.0
2024-10-16 10:50:00,1112.0,1114.16,1111.99,1112.65,1100.0,1105.5794,1107.727,1105.5695,1106.2257,1100.0
2024-10-16 11:00:00,1111.38,1111.38,1109.13,1110.05,1538.0,1104.963,1104.963,1102.726,1103.6407,1538.0
2024-10-16 11:10:00,1108.46,1110.41,1108.46,1110.41,500.0,1102.0599,1103.9986,1102.0599,1103.9986,500.0
2024-10-16 11:20:00,1110.71,1111.44,1110.71,1111.44,400.0,1104.2969,1105.0227,1104.2969,1105.0227,400.0
2024-10-16 11:30:00,1112.78,1113.8,1112.78,1112.98,300.0,1106.3549,1107.3691,1106.3549,1106.5538,300.0
2024-10-16 11:40:00,1113.04,1113.04,1113.03,1113.04,100.0,1106.6134,1106.6134,1106.6035,1106.6134,100.0
2024-10-16 11:50:00,1112.8,1113.27,1112.5,1112.68,982.0,1106.3748,1106.8421,1106.0766,1106.2555,982.0
2024-10-16 12:00:00,1112.68,1113.49,1112.68,1113.14,1973.0,1106.2555,1107.0608,1106.2555,1106.7129,1973.0
2024-10-16 12:10:00,1113.27,1113.27,1113.26,1113.27,333.0,1106.8421,1106.8421,1106.8322,1106.8421,333.0
2024-10-16 12:20:00,1113.26,1113.91,1113.15,1113.91,505.0,1106.8322,1107.4784,1106.7228,1107.4784,505.0
2024-10-16 12:30:00,1113.93,1114.96,1113.93,1114.96,300.0,1107.4983,1108.5224,1107.4983,1108.5224,300.0
2024-10-16 12:40:00,1114.69,1114.69,1113.15,1113.41,953.0,1108.2539,1108.2539,1106.7228,1106.9813,953.0
2024-10-16 12:50:00,1112.4,1112.4,1112.4,1112.4,108.0,1105.9771,1105.9771,1105.9771,1105.9771,108.0
2024-10-16 13:00:00,1112.7,1112.7,1112.46,1112.46,726.0,1106.2754,1106.2754,1106.0368,1106.0368,726.0
2024-10-16 13:10:00,1112.46,1112.46,1112.46,1112.46,0.0,1106.0368,1106.0368,1106.0368,1106.0368,0.0
2024-10-16 13:20:00,1111.51,1111.93,1111.51,1111.93,200.0,1105.0923,1105.5099,1105.0923,1105.5099,200.0
2024-10-16 13:30:00,1111.36,1111.36,1111.0,1111.12,1520.0,1104.9431,1104.9431,1104.5852,1104.7045,1520.0
2024-10-16 13:40:00,1110.7,1110.9,1109.69,1109.7,1060.0,1104.287,1104.4858,1103.2828,1103.2927,1060.0
2024-10-16 13:50:00,1109.5,1112.13,1109.5,1112.13,1442.0,1103.0939,1105.7087,1103.0939,1105.7087,1442.0
2024-10-16 14:00:00,1112.13,1112.13,1112.13,1112.13,0.0,1105.7087,1105.7087,1105.7087,1105.7087,0.0
2024-10-16 14:10:00,1112.41,1112.54,1111.72,1112.53,522.0,1105.9871,1106.1163,1105.3011,1106.1064,522.0
2024-10-16 14:20:00,1112.99,1112.99,1112.99,1112.99,117.0,1106.5637,1106.5637,1106.5637,1106.5637,117.0
2024-10-16 14:30:00,1112.99,1112.99,1112.99,1112.99,0.0,1106.5637,1106.5637,1106.5637,1106.5637,0.0
2024-10-16 14:40:00,1112.01,1112.26,1112.01,1112.13,300.0,1105.5894,1105.8379,1105.5894,1105.7087,300.0
2024-10-16 14:50:00,1111.87,1112.63,1111.7,1112.63,872.0,1105.4502,1106.2058,1105.2812,1106.2058,872.0
2024-10-16 15:00:00,1112.27,1112.6,1111.89,1111.89,501.0,1105.8479,1106.176,1105.4701,1105.4701,501.0
2024-10-16 15:10:00,1111.89,1112.43,1111.89,1112.43,537.0,1105.4701,1106.007,1105.4701,1106.007,537.0
2024-10-16 15:20:00,1112.39,1112.78,1112.14,1112.78,400.0,1105.9672,1106.3549,1105.7186,1106.3549,400.0
2024-10-16 15:30:00,1112.77,1112.94,1111.79,1112.94,1852.0,1106.345,1106.514,1105.3707,1106.514,1852.0
2024-10-16 15:40:00,1113.31,1114.38,1112.54,1112.54,1971.0,1106.8819,1107.9457,1106.1163,1106.1163,1971.0
2024-10-16 15:50:00,1112.89,1113.97,1112.25,1113.76,6277.0,1106.4643,1107.5381,1105.828,1107.3293,6277.0
2024-10-17 09:30:00,1107.33,1109.38,1106.44,1109.38,3790.0,1100.9364,1102.9746,1100.0515,1102.9746,3790.0
2024-10-17 09:40:00,1111.37,1111.37,1103.03,1105.33,1549.0,1104.9531,1104.9531,1096.6612,1098.948,1549.0
2024-10-17 09:50:00,1106.49,1106.68,1106.49,1106.68,220.0,1100.1013,1100.2902,1100.1013,1100.2902,220.0
2024-10-17 10:00:00,1111.53,1111.53,1110.76,1110.77,625.0,1105.1122,1105.1122,1104.3466,1104.3565,625.0
2024-10-17 10:10:00,1113.01,1113.38,1111.92,1111.92,6945.0,1106.5836,1106.9515,1105.4999,1105.4999,6945.0
2024-10-17 10:20:00,1111.92,1111.92,1110.45,1111.79,593.0,1105.4999,1105.4999,1104.0384,1105.3707,593.0
2024-10-17 10:30:00,1112.41,1112.41,1111.89,1111.89,1600.0,1105.9871,1105.9871,1105.4701,1105.4701,1600.0
2024-10-17 10:40:00,1111.89,1111.89,1111.89,1111.89,0.0,1105.4701,1105.4701,1105.4701,1105.4701,0.0
2024-10-17 10:50:00,1114.78,1114.78,1112.29,1112.29,3040.0,1108.3434,1108.3434,1105.8678,1105.8678,3040.0
2024-10-17 11:00:00,1112.03,1112.03,1112.02,1112.03,132.0,1105.6093,1105.6093,1105.5993,1105.6093,132.0
2024-10-17 11:10:00,1110.33,1110.33,1110.32,1110.33,100.0,1103.9191,1103.9191,1103.9091,1103.9191,100.0
2024-10-17 11:20:00,1110.38,1110.38,1110.38,1110.38,100.0,1103.9688,1103.9688,1103.9688,1103.9688,100.0
2024-10-17 11:30:00,1112.05,1112.05,1112.05,1112.05,146.0,1105.6292,1105.6292,1105.6292,1105.6292,146.0
2024-10-17 11:40:00,1112.05,1112.05,1112.05,1112.05,0.0,1105.6292,1105.6292,1105.6292,1105.6292,0.0
2024-10-17 11:50:00,1113.14,1113.82,1113.14,1113.82,400.0,1106.7129,1107.3889,1106.7129,1107.3889,400.0
2024-10-17 12:00:00,1114.86,1114.86,1113.07,1113.07,883.0,1108.4229,1108.4229,1106.6433,1106.6433,883.0
2024-10-17 12:10:00,1114.04,1114.04,1114.03,1114.04,100.0,1107.6077,1107.6077,1107.5977,1107.6077,100.0
2024-10-17 12:20:00,1114.99,1114.99,1114.57,1114.58,204.0,1108.5522,1108.5522,1108.1346,1108.1446,204.0
2024-10-17 12:30:00,1114.58,1114.58,1114.58,1114.58,0.0,1108.1446,1108.1446,1108.1446,1108.1446,0.0
2024-10-17 12:40:00,1115.68,1115.68,1115.68,1115.68,200.0,1109.2382,1109.2382,1109.2382,1109.2382,200.0
2024-10-17 12:50:00,1116.97,1116.97,1116.97,1116.97,100.0,1110.5208,1110.5208,1110.5208,1110.5208,100.0
2024-10-17 13:00:00,1116.97,1116.97,1116.97,1116.97,0.0,1110.5208,1110.5208,1110.5208,1110.5208,0.0
2024-10-17 13:10:00,1116.97,1116.97,1116.97,1116.97,0.0,1110.5208,1110.5208,1110.5208,1110.5208,0.0
2024-10-17 13:20:00,1117.29,1117.29,1117.29,1117.29,312.0,1110.8389,1110.8389,1110.8389,1110.8389,312.0
2024-10-17 13:30:00,1116.67,1116.67,1116.67,1116.67,135.0,1110.2225,1110.2225,1110.2225,1110.2225,135.0
2024-10-17 13:40:00,1115.99,1115.99,1115.86,1115.86,200.0,1109.5464,1109.5464,1109.4172,1109.4172,200.0
2024-10-17 13:50:00,1115.86,1115.86,1115.86,1115.86,0.0,1109.4172,1109.4172,1109.4172,1109.4172,0.0
2024-10-17 14:00:00,1116.15,1116.15,1115.0,1115.0,300.0,1109.7055,1109.7055,1108.5621,1108.5621,300.0
2024-10-17 14:10:00,1114.26,1114.72,1114.0,1114.41,2400.0,1107.8264,1108.2837,1107.5679,1107.9755,2400.0
2024-10-17 14:20:00,1115.15,1115.15,1115.15,1115.15,200.0,1108.7113,1108.7113,1108.7113,1108.7113,200.0
2024-10-17 14:30:00,1116.02,1116.02,1116.01,1116.02,100.0,1109.5762,1109.5762,1109.5663,1109.5762,100.0
2024-10-17 14:40:00,1115.78,1115.78,1115.77,1115.78,109.0,1109.3376,1109.3376,1109.3277,1109.3376,109.0
2024-10-17 14:50:00,1117.2,1118.82,1116.6,1118.12,421.0,1110.7494,1112.3601,1110.1529,1111.6641,421.0
2024-10-17 15:00:00,1118.36,1118.88,1118.36,1118.88,519.0,1111.9027,1112.4197,1111.9027,1112.4197,519.0
2024-10-17 15:10:00,1118.43,1119.25,1118.22,1118.23,1501.0,1111.9723,1112.7876,1111.7635,1111.7735,1501.0
2024-10-17 15:20:00,1118.08,1118.08,1117.65,1117.65,317.0,1111.6243,1111.6243,1111.1968,1111.1968,317.0
2024-10-17 15:30:00,1115.5,1115.84,1114.48,1115.84,528.0,1109.0592,1109.3973,1108.0451,1109.3973,528.0
2024-10-17 15:40:00,1116.94,1116.94,1116.2,1116.2,646.0,1110.4909,1110.4909,1109.7552,1109.7552,646.0
2024-10-17 15:50:00,1116.81,1119.96,1116.81,1119.96,3097.0,1110.3617,1113.4935,1110.3617,1113.4935,3097.0
2024-10-18 09:30:00,1124.29,1124.29,1114.28,1122.28,16431.0,1117.7985,1117.7985,1107.8463,1115.8001,16431.0
2024-10-18 09:40:00,1122.71,1122.96,1122.71,1122.96,1093.0,1116.2276,1116.4762,1116.2276,1116.4762,1093.0
2024-10-18 09:50:00,1119.75,1120.07,1119.75,1120.07,219.0,1113.2847,1113.6029,1113.2847,1113.6029,219.0
2024-10-18 10:00:00,1117.7,1122.17,1117.7,1120.77,614.0,1111.2465,1115.6907,1111.2465,1114.2988,614.0
2024-10-18 10:10:00,1119.37,1120.57,1119.24,1120.42,1004.0,1112.9069,1114.1,1112.7776,1113.9508,1004.0
2024-10-18 10:20:00,1122.65,1123.99,1117.88,1118.25,2167.0,1116.168,1117.5002,1111.4255,1111.7934,2167.0
2024-10-18 10:30:00,1115.93,1119.32,1115.93,1119.32,725.0,1109.4868,1112.8572,1109.4868,1112.8572,725.0
2024-10-18 10:40:00,1120.77,1123.48,1120.76,1121.14,866.0,1114.2988,1116.9932,1114.2889,1114.6667,866.0
2024-10-18 10:50:00,1123.06,1124.1,1123.06,1123.26,1222.0,1116.5756,1117.6096,1116.5756,1116.7744,1222.0
2024-10-18 11:00:00,1122.81,1123.41,1122.8,1123.16,1100.0,1116.327,1116.9236,1116.3171,1116.675,1100.0
2024-10-18 11:10:00,1123.03,1123.03,1121.35,1122.1,1167.0,1116.5458,1116.5458,1114.8755,1115.6211,1167.0
2024-10-18 11:20:00,1123.06,1123.73,1122.82,1123.73,1253.0,1116.5756,1117.2417,1116.337,1117.2417,1253.0
2024-10-18 11:30:00,1123.73,1123.73,1122.84,1123.6,3045.0,1117.2417,1117.2417,1116.3569,1117.1125,3045.0
2024-10-18 11:40:00,1124.61,1124.61,1121.73,1122.1,745.0,1118.1166,1118.1166,1115.2533,1115.6211,745.0
2024-10-18 11:50:00,1121.3,1122.56,1121.27,1121.28,416.0,1114.8258,1116.0785,1114.7959,1114.8059,416.0
2024-10-18 12:00:00,1121.05,1121.06,1118.81,1119.46,1919.0,1114.5772,1114.5871,1112.3501,1112.9964,1919.0
2024-10-18 12:10:00,1119.45,1122.25,1119.45,1122.25,400.0,1112.9864,1115.7703,1112.9864,1115.7703,400.0
2024-10-18 12:20:00,1122.63,1123.24,1122.63,1123.24,1100.0,1116.1481,1116.7545,1116.1481,1116.7545,1100.0
2024-10-18 12:30:00,1122.35,1123.05,1121.56,1122.41,815.0,1115.8697,1116.5656,1115.0842,1115.9293,815.0
2024-10-18 12:40:00,1122.41,1123.41,1122.41,1123.41,538.0,1115.9293,1116.9236,1115.9293,1116.9236,538.0
2024-10-18 12:50:00,1123.98,1124.83,1123.42,1124.49,800.0,1117.4903,1118.3354,1116.9335,1117.9973,800.0
2024-10-18 13:00:00,1124.05,1124.45,1124.05,1124.13,552.0,1117.5599,1117.9576,1117.5599,1117.6394,552.0
2024-10-18 13:10:00,1123.9,1125.3,1122.91,1122.91,4472.0,1117.4107,1118.8027,1116.4265,1116.4265,4472.0
2024-10-18 13:20:00,1122.91,1122.91,1122.91,1122.91,0.0,1116.4265,1116.4265,1116.4265,1116.4265,0.0
2024-10-18 13:30:00,1124.87,1124.87,1124.87,1124.87,100.0,1118.3751,1118.3751,1118.3751,1118.3751,100.0
2024-10-18 13:40:00,1124.64,1124.64,1124.64,1124.64,100.0,1118.1465,1118.1465,1118.1465,1118.1465,100.0
2024-10-18 13:50:00,1123.32,1123.32,1122.88,1122.88,200.0,1116.8341,1116.8341,1116.3966,1116.3966,200.0
2024-10-18 14:00:00,1121.35,1123.3,1121.35,1123.3,300.0,1114.8755,1116.8142,1114.8755,1116.8142,300.0
2024-10-18 14:10:00,1123.74,1123.74,1123.74,1123.74,100.0,1117.2517,1117.2517,1117.2517,1117.2517,100.0
2024-10-18 14:20:00,1124.64,1126.21,1124.64,1126.2,725.0,1118.1465,1119.7074,1118.1465,1119.6975,725.0
2024-10-18 14:30:00,1126.0,1126.03,1124.76,1126.02,1600.0,1119.4986,1119.5284,1118.2658,1119.5185,1600.0
2024-10-18 14:40:00,1125.26,1126.02,1125.25,1125.26,503.0,1118.7629,1119.5185,1118.7529,1118.7629,503.0
2024-10-18 14:50:00,1125.13,1127.53,1125.13,1127.53,1365.0,1118.6336,1121.0198,1118.6336,1121.0198,1365.0
2024-10-18 15:00:00,1126.41,1126.41,1126.09,1126.09,438.0,1119.9062,1119.9062,1119.5881,1119.5881,438.0
2024-10-18 15:10:00,1127.26,1127.26,1126.02,1126.18,800.0,1120.7513,1120.7513,1119.5185,1119.6776,800.0
2024-10-18 15:20:00,1127.05,1127.43,1125.27,1126.11,2085.0,1120.5426,1120.9204,1118.7728,1119.608,2085.0
2024-10-18 15:30:00,1127.39,1127.39,1126.65,1126.65,300.0,1120.8806,1120.8806,1120.1449,1120.1449,300.0
2024-10-18 15:40:00,1126.68,1127.37,1123.21,1123.58,4650.0,1120.1747,1120.8607,1116.7247,1117.0926,4650.0
2024-10-18 15:50:00,1125.73,1128.52,1125.13,1125.26,11484.0,1119.2302,1122.0041,1118.6336,1118.7629,11484.0
2024-10-21 09:30:00,1129.82,1129.92,1126.34,1129.91,2883.0,1123.2966,1123.396,1119.8366,1123.386,2883.0
2024-10-21 09:40:00,1127.61,1127.87,1127.54,1127.54,900.0,1121.0993,1121.3578,1121.0297,1121.0297,900.0
2024-10-21 09:50:00,1127.64,1128.5,1125.65,1128.5,2358.0,1121.1291,1121.9842,1119.1506,1121.9842,2358.0
2024-10-21 10:00:00,1128.27,1129.23,1128.26,1128.65,500.0,1121.7555,1122.71,1121.7456,1122.1333,500.0
2024-10-21 10:10:00,1126.97,1126.97,1125.61,1125.62,816.0,1120.463,1120.463,1119.1109,1119.1208,816.0
2024-10-21 10:20:00,1124.53,1126.48,1124.51,1125.67,3774.0,1118.0371,1119.9758,1118.0172,1119.1705,3774.0
2024-10-21 10:30:00,1124.66,1124.89,1124.19,1124.19,550.0,1118.1663,1118.395,1117.6991,1117.6991,550.0
2024-10-21 10:40:00,1124.86,1124.86,1124.86,1124.86,100.0,1118.3652,1118.3652,1118.3652,1118.3652,100.0
2024-10-21 10:50:00,1121.62,1121.62,1119.82,1119.82,809.0,1115.1439,1115.1439,1113.3543,1113.3543,809.0
2024-10-21 11:00:00,1118.7,1118.7,1115.56,1115.57,443.0,1112.2408,1112.2408,1109.1189,1109.1288,443.0
2024-10-21 11:10:00,1117.0,1117.02,1115.59,1115.6,800.0,1110.5506,1110.5705,1109.1487,1109.1587,800.0
2024-10-21 11:20:00,1114.68,1114.69,1111.04,1113.83,5965.0,1108.244,1108.2539,1104.625,1107.3989,5965.0
2024-10-21 11:30:00,1113.53,1114.9,1113.23,1114.9,726.0,1107.1006,1108.4627,1106.8023,1108.4627,726.0
2024-10-21 11:40:00,1116.39,1116.78,1114.66,1114.66,834.0,1109.9441,1110.3318,1108.2241,1108.2241,834.0
2024-10-21 11:50:00,1116.28,1116.28,1116.23,1116.23,200.0,1109.8347,1109.8347,1109.785,1109.785,200.0
2024-10-21 12:00:00,1115.52,1115.52,1115.52,1115.52,100.0,1109.0791,1109.0791,1109.0791,1109.0791,100.0
2024-10-21 12:10:00,1115.52,1116.84,1115.52,1116.84,200.0,1109.0791,1110.3915,1109.0791,1110.3915,200.0
2024-10-21 12:20:00,1116.5,1117.56,1116.5,1117.56,1000.0,1110.0535,1111.1073,1110.0535,1111.1073,1000.0
2024-10-21 12:30:00,1118.57,1120.14,1118.57,1119.25,700.0,1112.1115,1113.6724,1112.1115,1112.7876,700.0
2024-10-21 12:40:00,1119.25,1119.25,1119.25,1119.25,0.0,1112.7876,1112.7876,1112.7876,1112.7876,0.0
2024-10-21 12:50:00,1120.09,1121.5,1119.25,1121.5,1564.0,1113.6227,1115.0246,1112.7876,1115.0246,1564.0
2024-10-21 13:00:00,1121.41,1121.51,1120.37,1121.08,1303.0,1114.9351,1115.0345,1113.9011,1114.607,1303.0
2024-10-21 13:10:00,1121.56,1121.56,1121.56,1121.56,300.0,1115.0842,1115.0842,1115.0842,1115.0842,300.0
2024-10-21 13:20:00,1120.6,1122.51,1120.6,1121.36,1400.0,1114.1298,1116.0288,1114.1298,1114.8854,1400.0
2024-10-21 13:30:00,1121.35,1121.35,1120.91,1120.91,598.0,1114.8755,1114.8755,1114.438,1114.438,598.0
2024-10-21 13:40:00,1121.23,1121.23,1121.22,1121.23,100.0,1114.7562,1114.7562,1114.7462,1114.7562,100.0
2024-10-21 13:50:00,1121.28,1122.91,1121.28,1122.91,359.0,1114.8059,1116.4265,1114.8059,1116.4265,359.0
2024-10-21 14:00:00,1122.91,1122.91,1122.91,1122.91,0.0,1116.4265,1116.4265,1116.4265,1116.4265,0.0
2024-10-21 14:10:00,1121.95,1122.27,1121.0,1121.03,1132.0,1115.472,1115.7901,1114.5275,1114.5573,1132.0
2024-10-21 14:20:00,1121.03,1121.03,1121.03,1121.03,0.0,1114.5573,1114.5573,1114.5573,1114.5573,0.0
2024-10-21 14:30:00,1120.72,1120.74,1120.72,1120.73,200.0,1114.2491,1114.269,1114.2491,1114.259,200.0
2024-10-21 14:40:00,1120.66,1120.67,1120.66,1120.66,704.0,1114.1894,1114.1994,1114.1894,1114.1894,704.0
2024-10-21 14:50:00,1121.02,1121.5,1120.89,1121.5,600.0,1114.5474,1115.0246,1114.4181,1115.0246,600.0
2024-10-21 15:00:00,1121.23,1121.68,1121.22,1121.27,1000.0,1114.7562,1115.2036,1114.7462,1114.7959,1000.0
2024-10-21 15:10:00,1121.26,1121.65,1121.24,1121.61,1100.0,1114.786,1115.1737,1114.7661,1115.134,1100.0
2024-10-21 15:20:00,1121.0,1121.0,1119.41,1119.41,700.0,1114.5275,1114.5275,1112.9467,1112.9467,700.0
2024-10-21 15:30:00,1119.09,1120.09,1118.48,1119.3,2280.0,1112.6285,1113.6227,1112.022,1112.8373,2280.0
2024-10-21 15:40:00,1119.24,1119.82,1118.26,1119.82,1000.0,1112.7776,1113.3543,1111.8033,1113.3543,1000.0
2024-10-21 15:50:00,1119.61,1121.32,1118.41,1120.66,11293.0,1113.1455,1114.8456,1111.9524,1114.1894,11293.0
2024-10-22 09:30:00,1118.85,1118.85,1108.99,1108.99,2166.0,1112.3899,1112.3899,1102.5868,1102.5868,2166.0
2024-10-22 09:40:00,1108.83,1108.83,1107.13,1107.13,500.0,1102.4278,1102.4278,1100.7376,1100.7376,500.0
2024-10-22 09:50:00,1108.3,1108.3,1107.01,1107.87,333.0,1101.9008,1101.9008,1100.6183,1101.4733,333.0
2024-10-22 10:00:00,1105.3,1107.06,1105.29,1107.06,240.0,1098.9181,1100.668,1098.9082,1100.668,240.0
2024-10-22 10:10:00,1104.45,1104.45,1103.28,1103.28,200.0,1098.073,1098.073,1096.9098,1096.9098,200.0
2024-10-22 10:20:00,1102.17,1102.36,1097.87,1097.87,2998.0,1095.8062,1095.9951,1091.531,1091.531,2998.0
2024-10-22 10:30:00,1094.78,1095.53,1093.55,1095.29,500.0,1088.4589,1089.2045,1087.236,1088.9659,500.0
2024-10-22 10:40:00,1095.83,1096.9,1095.11,1096.9,650.0,1089.5028,1090.5666,1088.787,1090.5666,650.0
2024-10-22 10:50:00,1097.63,1098.25,1097.63,1098.25,400.0,1091.2924,1091.9088,1091.2924,1091.9088,400.0
2024-10-22 11:00:00,1098.86,1098.86,1097.81,1097.81,308.0,1092.5153,1092.5153,1091.4714,1091.4714,308.0
2024-10-22 11:10:00,1098.03,1099.23,1098.03,1099.23,300.0,1091.6901,1092.8832,1091.6901,1092.8832,300.0
2024-10-22 11:20:00,1098.54,1098.55,1098.54,1098.55,200.0,1092.1972,1092.2071,1092.1972,1092.2071,200.0
2024-10-22 11:30:00,1100.6,1101.08,1099.85,1101.08,500.0,1094.2453,1094.7225,1093.4996,1094.7225,500.0
2024-10-22 11:40:00,1101.16,1101.16,1099.56,1100.73,1420.0,1094.802,1094.802,1093.2113,1094.3745,1420.0
2024-10-22 11:50:00,1102.19,1102.19,1101.12,1101.12,800.0,1095.8261,1095.8261,1094.7623,1094.7623,800.0
2024-10-22 12:00:00,1100.75,1100.75,1100.59,1100.6,1500.0,1094.3944,1094.3944,1094.2353,1094.2453,1500.0
2024-10-22 12:10:00,1100.37,1101.18,1100.37,1101.18,1199.0,1094.0166,1094.8219,1094.0166,1094.8219,1199.0
2024-10-22 12:20:00,1101.3,1101.3,1101.3,1101.3,100.0,1094.9412,1094.9412,1094.9412,1094.9412,100.0
2024-10-22 12:30:00,1103.45,1103.45,1103.44,1103.45,100.0,1097.0788,1097.0788,1097.0689,1097.0788,100.0
2024-10-22 12:40:00,1103.45,1103.45,1103.45,1103.45,0.0,1097.0788,1097.0788,1097.0788,1097.0788,0.0
2024-10-22 12:50:00,1104.61,1104.67,1104.01,1104.67,800.0,1098.2321,1098.2918,1097.6356,1098.2918,800.0
2024-10-22 13:00:00,1104.81,1104.81,1104.8,1104.81,100.0,1098.431,1098.431,1098.421,1098.431,100.0
2024-10-22 13:10:00,1104.21,1104.21,1102.88,1102.88,200.0,1097.8344,1097.8344,1096.5121,1096.5121,200.0
2024-10-22 13:20:00,1102.32,1103.15,1101.22,1102.32,1175.0,1095.9553,1096.7805,1094.8617,1095.9553,1175.0
2024-10-22 13:30:00,1102.32,1102.32,1101.98,1101.98,600.0,1095.9553,1095.9553,1095.6173,1095.6173,600.0
2024-10-22 13:40:00,1103.45,1104.7,1103.39,1104.7,1219.0,1097.0788,1098.3216,1097.0192,1098.3216,1219.0
2024-10-22 13:50:00,1104.7,1104.7,1104.7,1104.7,0.0,1098.3216,1098.3216,1098.3216,1098.3216,0.0
2024-10-22 14:00:00,1104.9,1104.9,1104.7,1104.71,200.0,1098.5204,1098.5204,1098.3216,1098.3315,200.0
2024-10-22 14:10:00,1104.71,1104.71,1104.71,1104.71,0.0,1098.3315,1098.3315,1098.3315,1098.3315,0.0
2024-10-22 14:20:00,1104.71,1104.71,1104.71,1104.71,0.0,1098.3315,1098.3315,1098.3315,1098.3315,0.0
2024-10-22 14:30:00,1105.08,1105.08,1104.74,1104.74,200.0,1098.6994,1098.6994,1098.3614,1098.3614,200.0
2024-10-22 14:40:00,1105.58,1105.59,1104.74,1104.86,544.0,1099.1965,1099.2065,1098.3614,1098.4807,544.0
2024-10-22 14:50:00,1104.6,1104.6,1103.64,1103.82,1068.0,1098.2222,1098.2222,1097.2677,1097.4467,1068.0
2024-10-22 15:00:00,1103.58,1103.58,1102.49,1102.49,230.0,1097.2081,1097.2081,1096.1244,1096.1244,230.0
2024-10-22 15:10:00,1103.75,1103.96,1103.69,1103.76,1289.0,1097.3771,1097.5859,1097.3174,1097.387,1289.0
2024-10-22 15:20:00,1103.54,1103.97,1103.53,1103.97,213.0,1097.1683,1097.5958,1097.1584,1097.5958,213.0
2024-10-22 15:30:00,1104.16,1104.29,1103.51,1103.51,1024.0,1097.7847,1097.914,1097.1385,1097.1385,1024.0
2024-10-22 15:40:00,1102.91,1102.91,1101.62,1101.73,534.0,1096.5419,1096.5419,1095.2594,1095.3687,534.0
2024-10-22 15:50:00,1101.17,1101.38,1097.44,1099.57,5456.0,1094.812,1095.0208,1091.1035,1093.2212,5456.0
2024-10-23 09:30:00,1091.38,1097.16,1091.38,1097.16,1093.0,1085.0785,1090.8251,1085.0785,1090.8251,1093.0
2024-10-23 09:40:00,1096.3,1096.3,1096.3,1096.3,200.0,1089.9701,1089.9701,1089.9701,1089.9701,200.0
2024-10-23 09:50:00,1096.3,1096.3,1096.3,1096.3,0.0,1089.9701,1089.9701,1089.9701,1089.9701,0.0
2024-10-23 10:00:00,1096.3,1096.97,1096.3,1096.96,307.0,1089.9701,1090.6362,1089.9701,1090.6263,307.0
2024-10-23 10:10:00,1094.79,1094.79,1094.79,1094.79,100.0,1088.4688,1088.4688,1088.4688,1088.4688,100.0
2024-10-23 10:20:00,1094.79,1096.65,1093.16,1096.65,2096.0,1088.4688,1090.3181,1086.8482,1090.3181,2096.0
2024-10-23 10:30:00,1095.32,1095.32,1095.32,1095.32,100.0,1088.9958,1088.9958,1088.9958,1088.9958,100.0
2024-10-23 10:40:00,1095.25,1097.73,1094.93,1097.73,400.0,1088.9262,1091.3918,1088.608,1091.3918,400.0
2024-10-23 10:50:00,1095.16,1095.16,1094.85,1094.85,324.0,1088.8367,1088.8367,1088.5285,1088.5285,324.0
2024-10-23 11:00:00,1094.85,1094.85,1094.85,1094.85,0.0,1088.5285,1088.5285,1088.5285,1088.5285,0.0
2024-10-23 11:10:00,1091.65,1091.66,1091.65,1091.65,100.0,1085.3469,1085.3569,1085.3469,1085.3469,100.0
2024-10-23 11:20:00,1090.75,1090.75,1089.62,1089.62,350.0,1084.4521,1084.4521,1083.3287,1083.3287,350.0
2024-10-23 11:30:00,1089.23,1090.86,1089.23,1090.86,900.0,1082.9409,1084.5615,1082.9409,1084.5615,900.0
2024-10-23 11:40:00,1090.38,1090.38,1090.35,1090.35,300.0,1084.0843,1084.0843,1084.0545,1084.0545,300.0
2024-10-23 11:50:00,1090.98,1092.37,1090.98,1092.37,600.0,1084.6808,1086.0628,1084.6808,1086.0628,600.0
2024-10-23 12:00:00,1091.01,1091.01,1089.45,1089.45,400.0,1084.7106,1084.7106,1083.1596,1083.1596,400.0
2024-10-23 12:10:00,1089.09,1089.82,1089.06,1089.82,306.0,1082.8017,1083.5275,1082.7719,1083.5275,306.0
2024-10-23 12:20:00,1090.55,1090.55,1090.55,1090.55,100.0,1084.2533,1084.2533,1084.2533,1084.2533,100.0
2024-10-23 12:30:00,1092.1,1092.1,1092.1,1092.1,100.0,1085.7943,1085.7943,1085.7943,1085.7943,100.0
2024-10-23 12:40:00,1092.82,1092.82,1092.82,1092.82,100.0,1086.5102,1086.5102,1086.5102,1086.5102,100.0
2024-10-23 12:50:00,1091.37,1091.37,1091.37,1091.37,100.0,1085.0686,1085.0686,1085.0686,1085.0686,100.0
2024-10-23 13:00:00,1089.9,1089.97,1089.6,1089.97,300.0,1083.607,1083.6766,1083.3088,1083.6766,300.0
2024-10-23 13:10:00,1089.35,1090.16,1088.99,1090.16,400.0,1083.0602,1083.8655,1082.7023,1083.8655,400.0
2024-10-23 13:20:00,1090.16,1090.16,1090.16,1090.16,0.0,1083.8655,1083.8655,1083.8655,1083.8655,0.0
2024-10-23 13:30:00,1088.01,1088.98,1088.01,1088.98,269.0,1081.728,1082.6924,1081.728,1082.6924,269.0
2024-10-23 13:40:00,1088.36,1088.36,1088.36,1088.36,200.0,1082.0759,1082.0759,1082.0759,1082.0759,200.0
2024-10-23 13:50:00,1089.28,1089.63,1089.14,1089.14,805.0,1082.9906,1083.3386,1082.8514,1082.8514,805.0
2024-10-23 14:00:00,1089.65,1089.66,1089.51,1089.51,400.0,1083.3585,1083.3684,1083.2193,1083.2193,400.0
2024-10-23 14:10:00,1085.84,1085.84,1085.68,1085.68,200.0,1079.5705,1079.5705,1079.4114,1079.4114,200.0
2024-10-23 14:20:00,1085.68,1085.68,1085.68,1085.68,0.0,1079.4114,1079.4114,1079.4114,1079.4114,0.0
2024-10-23 14:30:00,1088.85,1088.85,1088.71,1088.71,300.0,1082.5631,1082.5631,1082.4239,1082.4239,300.0
2024-10-23 14:40:00,1090.53,1091.04,1090.4,1090.4,400.0,1084.2334,1084.7405,1084.1042,1084.1042,400.0
2024-10-23 14:50:00,1090.4,1090.4,1090.4,1090.4,200.0,1084.1042,1084.1042,1084.1042,1084.1042,200.0
2024-10-23 15:00:00,1090.44,1090.44,1090.44,1090.44,100.0,1084.1439,1084.1439,1084.1439,1084.1439,100.0
2024-10-23 15:10:00,1090.02,1091.34,1089.49,1090.86,500.0,1083.7264,1085.0387,1083.1994,1084.5615,500.0
2024-10-23 15:20:00,1091.23,1091.31,1091.23,1091.31,345.0,1084.9294,1085.0089,1084.9294,1085.0089,345.0
2024-10-23 15:30:00,1090.74,1091.79,1090.74,1090.93,475.0,1084.4422,1085.4861,1084.4422,1084.6311,475.0
2024-10-23 15:40:00,1091.71,1093.59,1091.7,1092.64,562.0,1085.4066,1087.2757,1085.3967,1086.3312,562.0
2024-10-23 15:50:00,1093.52,1093.52,1092.22,1092.23,1443.0,1087.2061,1087.2061,1085.9137,1085.9236,1443.0
2024-10-24 09:30:00,1090.48,1090.48,1086.68,1086.68,1556.0,1084.1837,1084.1837,1080.4056,1080.4056,1556.0
2024-10-24 09:40:00,1088.97,1088.97,1085.07,1087.18,1576.0,1082.6824,1082.6824,1078.8049,1080.9028,1576.0
2024-10-24 09:50:00,1087.65,1087.66,1087.65,1087.65,100.0,1081.37,1081.38,1081.37,1081.37,100.0
2024-10-24 10:00:00,1090.53,1092.11,1090.3,1091.77,1000.0,1084.2334,1085.8043,1084.0047,1085.4663,1000.0
2024-10-24 10:10:00,1090.56,1092.23,1088.5,1088.5,1508.0,1084.2632,1085.9236,1082.2151,1082.2151,1508.0
2024-10-24 10:20:00,1091.03,1091.03,1090.36,1090.36,200.0,1084.7305,1084.7305,1084.0644,1084.0644,200.0
2024-10-24 10:30:00,1090.57,1092.58,1090.57,1091.11,500.0,1084.2732,1086.2716,1084.2732,1084.8101,500.0
2024-10-24 10:40:00,1088.26,1088.26,1088.26,1088.26,100.0,1081.9765,1081.9765,1081.9765,1081.9765,100.0
2024-10-24 10:50:00,1089.32,1089.32,1089.02,1089.03,468.0,1083.0304,1083.0304,1082.7321,1082.7421,468.0
2024-10-24 11:00:00,1088.0,1088.0,1088.0,1088.0,100.0,1081.718,1081.718,1081.718,1081.718,100.0
2024-10-24 11:10:00,1088.56,1088.56,1088.56,1088.56,300.0,1082.2748,1082.2748,1082.2748,1082.2748,300.0
2024-10-24 11:20:00,1087.32,1087.58,1087.31,1087.57,400.0,1081.0419,1081.3004,1081.032,1081.2905,400.0
2024-10-24 11:30:00,1087.55,1087.55,1087.55,1087.55,100.0,1081.2706,1081.2706,1081.2706,1081.2706,100.0
2024-10-24 11:40:00,1087.55,1087.55,1087.55,1087.55,0.0,1081.2706,1081.2706,1081.2706,1081.2706,0.0
2024-10-24 11:50:00,1089.45,1089.45,1089.45,1089.45,106.0,1083.1596,1083.1596,1083.1596,1083.1596,106.0
2024-10-24 12:00:00,1088.25,1088.25,1086.87,1086.87,400.0,1081.9666,1081.9666,1080.5945,1080.5945,400.0
2024-10-24 12:10:00,1086.87,1086.87,1086.87,1086.87,0.0,1080.5945,1080.5945,1080.5945,1080.5945,0.0
2024-10-24 12:20:00,1087.77,1087.77,1087.77,1087.77,100.0,1081.4893,1081.4893,1081.4893,1081.4893,100.0
2024-10-24 12:30:00,1088.99,1088.99,1088.99,1088.99,100.0,1082.7023,1082.7023,1082.7023,1082.7023,100.0
2024-10-24 12:40:00,1089.07,1089.07,1089.07,1089.07,100.0,1082.7818,1082.7818,1082.7818,1082.7818,100.0
2024-10-24 12:50:00,1088.67,1088.68,1088.67,1088.67,100.0,1082.3842,1082.3941,1082.3842,1082.3842,100.0
2024-10-24 13:00:00,1088.67,1088.67,1088.67,1088.67,0.0,1082.3842,1082.3842,1082.3842,1082.3842,0.0
2024-10-24 13:10:00,1088.67,1088.67,1088.67,1088.67,0.0,1082.3842,1082.3842,1082.3842,1082.3842,0.0
2024-10-24 13:20:00,1092.25,1092.25,1092.25,1092.25,100.0,1085.9435,1085.9435,1085.9435,1085.9435,100.0
2024-10-24 13:30:00,1092.56,1093.04,1092.56,1093.04,265.0,1086.2517,1086.7289,1086.2517,1086.7289,265.0
2024-10-24 13:40:00,1092.17,1092.34,1091.63,1091.63,559.0,1085.8639,1086.033,1085.3271,1085.3271,559.0
2024-10-24 13:50:00,1091.43,1091.63,1091.43,1091.63,200.0,1085.1282,1085.3271,1085.1282,1085.3271,200.0
2024-10-24 14:00:00,1089.66,1089.66,1089.66,1089.66,129.0,1083.3684,1083.3684,1083.3684,1083.3684,129.0
2024-10-24 14:10:00,1089.66,1089.66,1089.66,1089.66,0.0,1083.3684,1083.3684,1083.3684,1083.3684,0.0
2024-10-24 14:20:00,1089.66,1089.66,1089.66,1089.66,0.0,1083.3684,1083.3684,1083.3684,1083.3684,0.0
2024-10-24 14:30:00,1087.2,1087.5,1087.2,1087.5,244.0,1080.9226,1081.2209,1080.9226,1081.2209,244.0
2024-10-24 14:40:00,1088.07,1088.08,1085.69,1085.69,536.0,1081.7876,1081.7976,1079.4214,1079.4214,536.0
2024-10-24 14:50:00,1086.94,1086.94,1086.0,1086.0,300.0,1080.6641,1080.6641,1079.7296,1079.7296,300.0
2024-10-24 15:00:00,1086.12,1086.12,1086.12,1086.12,100.0,1079.8489,1079.8489,1079.8489,1079.8489,100.0
2024-10-24 15:10:00,1086.53,1086.53,1085.6,1085.61,250.0,1080.2565,1080.2565,1079.3319,1079.3418,250.0
2024-10-24 15:20:00,1084.56,1084.56,1084.56,1084.56,100.0,1078.2979,1078.2979,1078.2979,1078.2979,100.0
2024-10-24 15:30:00,1086.04,1086.12,1084.55,1084.55,1560.0,1079.7693,1079.8489,1078.2879,1078.2879,1560.0
2024-10-24 15:40:00,1084.55,1085.18,1083.48,1083.48,900.0,1078.2879,1078.9143,1077.2241,1077.2241,900.0
2024-10-24 15:50:00,1082.43,1085.19,1081.47,1082.08,9951.0,1076.1802,1078.9242,1075.2257,1075.8322,9951.0
2024-10-25 09:30:00,1083.27,1090.37,1083.27,1090.37,1723.0,1077.0153,1084.0743,1077.0153,1084.0743,1723.0
2024-10-25 09:40:00,1090.36,1091.58,1088.67,1089.99,1601.0,1084.0644,1085.2773,1082.3842,1083.6965,1601.0
2024-10-25 09:50:00,1089.8,1090.51,1088.75,1090.51,500.0,1083.5076,1084.2135,1082.4637,1084.2135,500.0
2024-10-25 10:00:00,1090.53,1096.1,1090.53,1095.81,900.0,1084.2334,1089.7713,1084.2334,1089.4829,900.0
2024-10-25 10:10:00,1095.53,1095.53,1094.13,1094.34,800.0,1089.2045,1089.2045,1087.8126,1088.0214,800.0
2024-10-25 10:20:00,1096.38,1098.72,1096.37,1097.53,500.0,1090.0496,1092.3761,1090.0397,1091.193,500.0
2024-10-25 10:30:00,1097.35,1097.35,1090.85,1090.85,1175.0,1091.014,1091.014,1084.5516,1084.5516,1175.0
2024-10-25 10:40:00,1091.89,1091.89,1091.22,1091.22,200.0,1085.5856,1085.5856,1084.9194,1084.9194,200.0
2024-10-25 10:50:00,1090.31,1090.31,1088.24,1088.24,711.0,1084.0147,1084.0147,1081.9566,1081.9566,711.0
2024-10-25 11:00:00,1087.71,1087.71,1086.69,1086.69,595.0,1081.4297,1081.4297,1080.4156,1080.4156,595.0
2024-10-25 11:10:00,1087.42,1087.42,1086.55,1086.99,700.0,1081.1414,1081.1414,1080.2764,1080.7139,700.0
2024-10-25 11:20:00,1085.01,1085.01,1084.55,1085.01,1234.0,1078.7453,1078.7453,1078.2879,1078.7453,1234.0
2024-10-25 11:30:00,1085.63,1086.08,1085.49,1085.49,701.0,1079.3617,1079.8091,1079.2225,1079.2225,701.0
2024-10-25 11:40:00,1085.6,1087.4,1085.59,1087.4,400.0,1079.3319,1081.1215,1079.3219,1081.1215,400.0
2024-10-25 11:50:00,1087.7,1087.7,1087.49,1087.67,300.0,1081.4198,1081.4198,1081.211,1081.3899,300.0
2024-10-25 12:00:00,1087.79,1087.89,1086.07,1086.08,665.0,1081.5092,1081.6087,1079.7992,1079.8091,665.0
2024-10-25 12:10:00,1086.08,1086.08,1086.08,1086.08,0.0,1079.8091,1079.8091,1079.8091,1079.8091,0.0
2024-10-25 12:20:00,1087.32,1088.48,1087.31,1088.48,400.0,1081.0419,1082.1952,1081.032,1082.1952,400.0
2024-10-25 12:30:00,1088.71,1088.71,1087.26,1088.01,545.0,1082.4239,1082.4239,1080.9823,1081.728,545.0
2024-10-25 12:40:00,1088.15,1088.15,1087.85,1087.85,200.0,1081.8672,1081.8672,1081.5689,1081.5689,200.0
2024-10-25 12:50:00,1087.85,1087.85,1087.85,1087.85,0.0,1081.5689,1081.5689,1081.5689,1081.5689,0.0
2024-10-25 13:00:00,1088.19,1088.19,1088.19,1088.19,100.0,1081.9069,1081.9069,1081.9069,1081.9069,100.0
2024-10-25 13:10:00,1088.12,1088.19,1086.5,1086.5,800.0,1081.8373,1081.9069,1080.2267,1080.2267,800.0
2024-10-25 13:20:00,1085.13,1086.14,1085.13,1086.14,431.0,1078.8646,1079.8688,1078.8646,1079.8688,431.0
2024-10-25 13:30:00,1086.51,1086.51,1086.51,1086.51,400.0,1080.2366,1080.2366,1080.2366,1080.2366,400.0
2024-10-25 13:40:00,1086.31,1089.16,1085.23,1089.15,3313.0,1080.0378,1082.8713,1078.964,1082.8614,3313.0
2024-10-25 13:50:00,1088.83,1090.9,1088.29,1088.97,6100.0,1082.5432,1084.6013,1082.0063,1082.6824,6100.0
2024-10-25 14:00:00,1086.63,1086.64,1086.57,1086.58,300.0,1080.3559,1080.3659,1080.2963,1080.3062,300.0
2024-10-25 14:10:00,1086.93,1086.93,1086.93,1086.93,100.0,1080.6542,1080.6542,1080.6542,1080.6542,100.0
2024-10-25 14:20:00,1087.95,1087.95,1087.95,1087.95,103.0,1081.6683,1081.6683,1081.6683,1081.6683,103.0
2024-10-25 14:30:00,1087.7,1090.69,1087.7,1089.9,2587.0,1081.4198,1084.3925,1081.4198,1083.607,2587.0
2024-10-25 14:40:00,1089.9,1090.98,1089.51,1090.98,1320.0,1083.607,1084.6808,1083.2193,1084.6808,1320.0
2024-10-25 14:50:00,1090.61,1092.75,1090.53,1092.75,700.0,1084.313,1086.4406,1084.2334,1086.4406,700.0
2024-10-25 15:00:00,1091.69,1093.73,1090.63,1091.94,1976.0,1085.3867,1087.4149,1084.3328,1085.6353,1976.0
2024-10-25 15:10:00,1091.89,1091.89,1090.23,1090.43,1500.0,1085.5856,1085.5856,1083.9351,1084.134,1500.0
2024-10-25 15:20:00,1090.43,1091.27,1090.19,1091.27,400.0,1084.134,1084.9691,1083.8954,1084.9691,400.0
2024-10-25 15:30:00,1091.33,1092.02,1090.79,1091.78,524.0,1085.0288,1085.7148,1084.4919,1085.4762,524.0
2024-10-25 15:40:00,1091.78,1092.57,1091.01,1091.98,4050.0,1085.4762,1086.2616,1084.7106,1085.675,4050.0
2024-10-25 15:50:00,1091.97,1092.16,1090.28,1090.89,7334.0,1085.6651,1085.854,1083.9849,1084.5913,7334.0
2024-10-28 09:30:00,1101.03,1106.69,1101.03,1106.69,2459.0,1094.6728,1100.3001,1094.6728,1100.3001,2459.0
2024-10-28 09:40:00,1097.57,1104.0,1097.56,1104.0,964.0,1091.2328,1097.6256,1091.2228,1097.6256,964.0
2024-10-28 09:50:00,1103.37,1106.74,1100.82,1102.95,2487.0,1096.9993,1100.3498,1094.464,1096.5817,2487.0
2024-10-28 10:00:00,1100.82,1100.82,1098.1,1100.38,862.0,1094.464,1094.464,1091.7597,1094.0265,862.0
2024-10-28 10:10:00,1099.99,1099.99,1097.26,1097.26,1162.0,1093.6388,1093.6388,1090.9246,1090.9246,1162.0
2024-10-28 10:20:00,1099.15,1101.76,1099.15,1100.87,1042.0,1092.8036,1095.3986,1092.8036,1094.5137,1042.0
2024-10-28 10:30:00,1099.04,1099.04,1098.68,1098.76,441.0,1092.6943,1092.6943,1092.3364,1092.4159,441.0
2024-10-28 10:40:00,1098.76,1098.76,1098.76,1098.76,0.0,1092.4159,1092.4159,1092.4159,1092.4159,0.0
2024-10-28 10:50:00,1098.97,1099.96,1098.63,1099.96,2804.0,1092.6247,1093.609,1092.2866,1093.609,2804.0
2024-10-28 11:00:00,1099.66,1101.0,1099.66,1101.0,900.0,1093.3107,1094.643,1093.3107,1094.643,900.0
2024-10-28 11:10:00,1101.34,1101.79,1096.44,1096.5,3168.0,1094.981,1095.4284,1090.1093,1090.1689,3168.0
2024-10-28 11:20:00,1096.0,1096.89,1094.42,1096.7,1149.0,1089.6718,1090.5567,1088.101,1090.3678,1149.0
2024-10-28 11:30:00,1096.38,1096.68,1094.83,1095.72,500.0,1090.0496,1090.3479,1088.5086,1089.3934,500.0
2024-10-28 11:40:00,1097.13,1097.13,1097.13,1097.13,100.0,1090.7953,1090.7953,1090.7953,1090.7953,100.0
2024-10-28 11:50:00,1097.76,1100.79,1097.75,1100.79,2435.0,1091.4217,1094.4342,1091.4117,1094.4342,2435.0
2024-10-28 12:00:00,1101.91,1101.91,1101.91,1101.91,100.0,1095.5477,1095.5477,1095.5477,1095.5477,100.0
2024-10-28 12:10:00,1102.31,1103.12,1101.9,1102.87,1658.0,1095.9454,1096.7507,1095.5378,1096.5022,1658.0
2024-10-28 12:20:00,1102.87,1102.87,1102.87,1102.87,0.0,1096.5022,1096.5022,1096.5022,1096.5022,0.0
2024-10-28 12:30:00,1102.95,1102.95,1101.03,1101.97,1000.0,1096.5817,1096.5817,1094.6728,1095.6074,1000.0
2024-10-28 12:40:00,1102.96,1103.11,1102.6,1102.6,502.0,1096.5916,1096.7408,1096.2337,1096.2337,502.0
2024-10-28 12:50:00,1104.05,1104.05,1103.13,1103.13,200.0,1097.6753,1097.6753,1096.7607,1096.7607,200.0
2024-10-28 13:00:00,1104.17,1105.96,1103.35,1104.51,2691.0,1097.7947,1099.5743,1096.9794,1098.1327,2691.0
2024-10-28 13:10:00,1103.94,1104.24,1102.06,1102.06,1104.0,1097.566,1097.8643,1095.6968,1095.6968,1104.0
2024-10-28 13:20:00,1102.9,1102.9,1102.9,1102.9,100.0,1096.532,1096.532,1096.532,1096.532,100.0
2024-10-28 13:30:00,1104.22,1104.96,1104.22,1104.96,617.0,1097.8444,1098.5801,1097.8444,1098.5801,617.0
2024-10-28 13:40:00,1105.19,1105.28,1105.19,1105.28,200.0,1098.8088,1098.8982,1098.8088,1098.8982,200.0
2024-10-28 13:50:00,1105.59,1106.21,1104.29,1104.72,2271.0,1099.2065,1099.8229,1097.914,1098.3415,2271.0
2024-10-28 14:00:00,1103.78,1103.78,1103.69,1103.73,400.0,1097.4069,1097.4069,1097.3174,1097.3572,400.0
2024-10-28 14:10:00,1103.29,1103.29,1102.34,1102.34,409.0,1096.9197,1096.9197,1095.9752,1095.9752,409.0
2024-10-28 14:20:00,1102.34,1102.34,1102.34,1102.34,0.0,1095.9752,1095.9752,1095.9752,1095.9752,0.0
2024-10-28 14:30:00,1103.9,1104.22,1103.9,1104.22,225.0,1097.5262,1097.8444,1097.5262,1097.8444,225.0
2024-10-28 14:40:00,1104.22,1104.22,1104.22,1104.22,0.0,1097.8444,1097.8444,1097.8444,1097.8444,0.0
2024-10-28 14:50:00,1105.26,1107.5,1105.25,1106.72,2170.0,1098.8784,1101.1054,1098.8684,1100.3299,2170.0
2024-10-28 15:00:00,1106.47,1107.06,1105.44,1105.44,1300.0,1100.0814,1100.668,1099.0573,1099.0573,1300.0
2024-10-28 15:10:00,1104.58,1105.1,1104.58,1104.58,745.0,1098.2023,1098.7193,1098.2023,1098.2023,745.0
2024-10-28 15:20:00,1105.48,1106.78,1105.48,1106.78,308.0,1099.0971,1100.3896,1099.0971,1100.3896,308.0
2024-10-28 15:30:00,1106.41,1106.87,1105.73,1105.73,1965.0,1100.0217,1100.4791,1099.3456,1099.3456,1965.0
2024-10-28 15:40:00,1105.76,1106.23,1105.39,1105.39,1072.0,1099.3755,1099.8428,1099.0076,1099.0076,1072.0
2024-10-28 15:50:00,1105.49,1105.49,1103.11,1104.76,6315.0,1099.107,1099.107,1096.7408,1098.3813,6315.0
2024-10-29 09:30:00,1100.52,1101.33,1095.03,1097.56,5134.0,1094.1657,1094.9711,1088.7074,1091.2228,5134.0
2024-10-29 09:40:00,1098.39,1098.4,1098.39,1098.39,200.0,1092.048,1092.058,1092.048,1092.048,200.0
2024-10-29 09:50:00,1100.11,1100.11,1098.71,1098.98,777.0,1093.7581,1093.7581,1092.3662,1092.6346,777.0
2024-10-29 10:00:00,1099.52,1102.12,1098.54,1102.12,1597.0,1093.1715,1095.7565,1092.1972,1095.7565,1597.0
2024-10-29 10:10:00,1105.11,1106.53,1105.11,1106.53,612.0,1098.7292,1100.141,1098.7292,1100.141,612.0
2024-10-29 10:20:00,1104.9,1105.54,1103.09,1103.09,1652.0,1098.5204,1099.1567,1096.7209,1096.7209,1652.0
2024-10-29 10:30:00,1104.68,1107.48,1104.68,1106.38,1203.0,1098.3017,1101.0855,1098.3017,1099.9919,1203.0
2024-10-29 10:40:00,1105.7,1107.58,1105.21,1105.21,1069.0,1099.3158,1101.185,1098.8287,1098.8287,1069.0
2024-10-29 10:50:00,1104.89,1105.95,1103.7,1105.95,1192.0,1098.5105,1099.5644,1097.3274,1099.5644,1192.0
2024-10-29 11:00:00,1105.65,1105.85,1103.35,1103.35,1100.0,1099.2661,1099.465,1096.9794,1096.9794,1100.0
2024-10-29 11:10:00,1101.67,1102.06,1099.23,1099.23,1610.0,1095.3091,1095.6968,1092.8832,1092.8832,1610.0
2024-10-29 11:20:00,1099.07,1099.07,1098.01,1099.07,4974.0,1092.7241,1092.7241,1091.6702,1092.7241,4974.0
2024-10-29 11:30:00,1099.34,1100.73,1099.34,1100.42,807.0,1092.9925,1094.3745,1092.9925,1094.0663,807.0
2024-10-29 11:40:00,1099.47,1101.36,1099.46,1100.82,900.0,1093.1218,1095.0009,1093.1119,1094.464,900.0
2024-10-29 11:50:00,1100.81,1102.67,1100.8,1102.67,2210.0,1094.4541,1096.3033,1094.4441,1096.3033,2210.0
2024-10-29 12:00:00,1103.34,1103.34,1103.34,1103.34,100.0,1096.9694,1096.9694,1096.9694,1096.9694,100.0
2024-10-29 12:10:00,1103.54,1103.91,1103.53,1103.77,432.0,1097.1683,1097.5362,1097.1584,1097.397,432.0
2024-10-29 12:20:00,1103.53,1103.53,1103.52,1103.53,300.0,1097.1584,1097.1584,1097.1484,1097.1584,300.0
2024-10-29 12:30:00,1103.24,1103.24,1101.99,1101.99,300.0,1096.87,1096.87,1095.6272,1095.6272,300.0
2024-10-29 12:40:00,1103.34,1103.34,1102.57,1102.58,4408.0,1096.9694,1096.9694,1096.2039,1096.2138,4408.0
2024-10-29 12:50:00,1103.13,1103.61,1101.62,1101.62,1515.0,1096.7607,1097.2379,1095.2594,1095.2594,1515.0
2024-10-29 13:00:00,1102.7,1102.7,1102.69,1102.7,332.0,1096.3331,1096.3331,1096.3232,1096.3331,332.0
2024-10-29 13:10:00,1102.48,1102.53,1101.29,1101.29,685.0,1096.1144,1096.1641,1094.9313,1094.9313,685.0
2024-10-29 13:20:00,1101.55,1101.55,1100.32,1100.81,600.0,1095.1898,1095.1898,1093.9669,1094.4541,600.0
2024-10-29 13:30:00,1100.81,1100.81,1100.81,1100.81,0.0,1094.4541,1094.4541,1094.4541,1094.4541,0.0
2024-10-29 13:40:00,1098.79,1101.09,1098.79,1101.09,817.0,1092.4457,1094.7324,1092.4457,1094.7324,817.0
2024-10-29 13:50:00,1101.09,1101.09,1101.09,1101.09,0.0,1094.7324,1094.7324,1094.7324,1094.7324,0.0
2024-10-29 14:00:00,1101.09,1101.09,1101.09,1101.09,0.0,1094.7324,1094.7324,1094.7324,1094.7324,0.0
2024-10-29 14:10:00,1101.0,1101.0,1101.0,1101.0,100.0,1094.643,1094.643,1094.643,1094.643,100.0
2024-10-29 14:20:00,1102.31,1103.65,1101.98,1102.16,1000.0,1095.9454,1097.2777,1095.6173,1095.7963,1000.0
2024-10-29 14:30:00,1103.65,1104.68,1103.65,1104.29,600.0,1097.2777,1098.3017,1097.2777,1097.914,600.0
2024-10-29 14:40:00,1105.14,1105.27,1105.14,1105.27,400.0,1098.7591,1098.8883,1098.7591,1098.8883,400.0
2024-10-29 14:50:00,1105.32,1105.32,1104.5,1104.5,800.0,1098.938,1098.938,1098.1228,1098.1228,800.0
2024-10-29 15:00:00,1103.83,1103.83,1102.84,1103.04,700.0,1097.4566,1097.4566,1096.4723,1096.6712,700.0
2024-10-29 15:10:00,1103.04,1103.04,1103.04,1103.04,100.0,1096.6712,1096.6712,1096.6712,1096.6712,100.0
2024-10-29 15:20:00,1102.64,1102.65,1101.86,1101.86,300.0,1096.2735,1096.2834,1095.498,1095.498,300.0
2024-10-29 15:30:00,1103.0,1103.0,1101.8,1101.8,500.0,1096.6314,1096.6314,1095.4383,1095.4383,500.0
2024-10-29 15:40:00,1101.73,1102.42,1099.42,1100.51,900.0,1095.3687,1096.0548,1093.0721,1094.1558,900.0
2024-10-29 15:50:00,1099.91,1099.91,1097.58,1099.17,7939.0,1093.5593,1093.5593,1091.2427,1092.8235,7939.0
2024-10-30 09:30:00,1100.04,1100.83,1097.05,1097.05,2388.0,1093.6885,1094.4739,1090.7158,1090.7158,2388.0
2024-10-30 09:40:00,1100.91,1101.33,1100.3,1100.3,818.0,1094.5535,1094.9711,1093.947,1093.947,818.0
2024-10-30 09:50:00,1100.37,1103.4,1100.36,1103.4,839.0,1094.0166,1097.0291,1094.0067,1097.0291,839.0
2024-10-30 10:00:00,1105.84,1107.1,1105.52,1105.52,700.0,1099.455,1100.7077,1099.1369,1099.1369,700.0
2024-10-30 10:10:00,1106.76,1107.98,1104.77,1104.99,1400.0,1100.3697,1101.5827,1098.3912,1098.6099,1400.0
2024-10-30 10:20:00,1103.06,1103.06,1100.89,1102.39,726.0,1096.6911,1096.6911,1094.5336,1096.0249,726.0
2024-10-30 10:30:00,1100.0,1100.01,1100.0,1100.0,300.0,1093.6487,1093.6587,1093.6487,1093.6487,300.0
2024-10-30 10:40:00,1100.0,1103.23,1100.0,1103.23,1589.0,1093.6487,1096.8601,1093.6487,1096.8601,1589.0
2024-10-30 10:50:00,1103.26,1104.37,1103.26,1104.37,204.0,1096.8899,1097.9935,1096.8899,1097.9935,204.0
2024-10-30 11:00:00,1104.29,1104.29,1103.81,1103.81,997.0,1097.914,1097.914,1097.4367,1097.4367,997.0
2024-10-30 11:10:00,1103.21,1106.05,1103.21,1105.98,8713.0,1096.8402,1099.6638,1096.8402,1099.5942,8713.0
2024-10-30 11:20:00,1106.08,1106.51,1104.59,1105.45,3125.0,1099.6936,1100.1211,1098.2122,1099.0673,3125.0
2024-10-30 11:30:00,1106.88,1107.13,1106.18,1107.13,1304.0,1100.489,1100.7376,1099.7931,1100.7376,1304.0
2024-10-30 11:40:00,1108.77,1109.81,1108.3,1109.81,300.0,1102.3681,1103.4021,1101.9008,1103.4021,300.0
2024-10-30 11:50:00,1108.91,1110.0,1107.83,1107.83,574.0,1102.5073,1103.591,1101.4335,1101.4335,574.0
2024-10-30 12:00:00,1108.88,1108.89,1103.47,1103.47,1256.0,1102.4775,1102.4874,1097.0987,1097.0987,1256.0
2024-10-30 12:10:00,1101.95,1105.71,1101.95,1104.64,8851.0,1095.5875,1099.3258,1095.5875,1098.2619,8851.0
2024-10-30 12:20:00,1104.64,1104.64,1104.64,1104.64,0.0,1098.2619,1098.2619,1098.2619,1098.2619,0.0
2024-10-30 12:30:00,1105.14,1106.37,1105.14,1105.84,841.0,1098.7591,1099.982,1098.7591,1099.455,841.0
2024-10-30 12:40:00,1104.8,1104.8,1104.61,1104.61,505.0,1098.421,1098.421,1098.2321,1098.2321,505.0
2024-10-30 12:50:00,1104.24,1104.24,1104.24,1104.24,100.0,1097.8643,1097.8643,1097.8643,1097.8643,100.0
2024-10-30 13:00:00,1104.89,1105.8,1104.89,1105.8,702.0,1098.5105,1099.4152,1098.5105,1099.4152,702.0
2024-10-30 13:10:00,1106.31,1106.47,1105.93,1106.47,557.0,1099.9223,1100.0814,1099.5445,1100.0814,557.0
2024-10-30 13:20:00,1107.04,1107.12,1105.65,1105.78,2136.0,1100.6481,1100.7276,1099.2661,1099.3954,2136.0
2024-10-30 13:30:00,1105.78,1105.78,1102.22,1102.22,702.0,1099.3954,1099.3954,1095.8559,1095.8559,702.0
2024-10-30 13:40:00,1104.82,1105.98,1104.82,1105.33,1916.0,1098.4409,1099.5942,1098.4409,1098.948,1916.0
2024-10-30 13:50:00,1106.28,1107.75,1106.23,1107.4,5607.0,1099.8925,1101.354,1099.8428,1101.006,5607.0
2024-10-30 14:00:00,1108.53,1108.53,1108.51,1108.51,200.0,1102.1295,1102.1295,1102.1096,1102.1096,200.0
2024-10-30 14:10:00,1110.66,1112.88,1108.83,1112.88,1313.0,1104.2472,1106.4544,1102.4278,1106.4544,1313.0
2024-10-30 14:20:00,1111.47,1111.47,1108.38,1108.38,2614.0,1105.0525,1105.0525,1101.9803,1101.9803,2614.0
2024-10-30 14:30:00,1110.52,1112.09,1109.32,1111.96,1656.0,1104.108,1105.6689,1102.9149,1105.5397,1656.0
2024-10-30 14:40:00,1111.25,1111.25,1106.85,1106.85,1407.0,1104.8338,1104.8338,1100.4592,1100.4592,1407.0
2024-10-30 14:50:00,1106.91,1107.47,1106.91,1107.47,589.0,1100.5188,1101.0756,1100.5188,1101.0756,589.0
2024-10-30 15:00:00,1106.79,1107.0,1105.63,1106.55,1220.0,1100.3995,1100.6083,1099.2462,1100.1609,1220.0
2024-10-30 15:10:00,1106.17,1107.77,1105.55,1105.86,2817.0,1099.7831,1101.3739,1099.1667,1099.4749,2817.0
2024-10-30 15:20:00,1105.98,1106.95,1105.14,1106.95,700.0,1099.5942,1100.5586,1098.7591,1100.5586,700.0
2024-10-30 15:30:00,1106.95,1106.95,1104.54,1105.67,2695.0,1100.5586,1100.5586,1098.1625,1099.286,2695.0
2024-10-30 15:40:00,1105.63,1105.82,1101.82,1101.82,2336.0,1099.2462,1099.4351,1095.4582,1095.4582,2336.0
2024-10-30 15:50:00,1100.85,1102.74,1098.87,1098.87,15328.0,1094.4938,1096.3729,1092.5253,1092.5253,15328.0
2024-10-31 09:30:00,1128.56,1130.01,1091.19,1122.41,11032.0,1122.0438,1123.4855,1084.8896,1115.9293,11032.0
2024-10-31 09:40:00,1129.37,1129.37,1111.0,1112.0,1524.0,1122.8492,1122.8492,1104.5852,1105.5794,1524.0
2024-10-31 09:50:00,1115.07,1117.94,1110.01,1115.0,7618.0,1108.6317,1111.4852,1103.6009,1108.5621,7618.0
2024-10-31 10:00:00,1115.88,1116.05,1110.1,1111.0,1430.0,1109.437,1109.6061,1103.6904,1104.5852,1430.0
2024-10-31 10:10:00,1114.98,1116.24,1114.8,1116.24,1412.0,1108.5422,1109.795,1108.3633,1109.795,1412.0
2024-10-31 10:20:00,1114.06,1115.64,1109.69,1112.1,1992.0,1107.6276,1109.1984,1103.2828,1105.6789,1992.0
2024-10-31 10:30:00,1114.36,1114.72,1112.96,1112.96,1264.0,1107.9258,1108.2837,1106.5339,1106.5339,1264.0
2024-10-31 10:40:00,1112.75,1113.2,1112.24,1112.25,1000.0,1106.3251,1106.7725,1105.8181,1105.828,1000.0
2024-10-31 10:50:00,1112.1,1112.1,1105.0,1107.02,3509.0,1105.6789,1105.6789,1098.6199,1100.6282,3509.0
2024-10-31 11:00:00,1105.51,1105.51,1094.93,1100.19,4879.0,1099.1269,1099.1269,1088.608,1093.8376,4879.0
2024-10-31 11:10:00,1099.03,1099.03,1094.52,1096.01,4771.0,1092.6843,1092.6843,1088.2004,1089.6818,4771.0
2024-10-31 11:20:00,1096.51,1098.11,1096.51,1097.34,1059.0,1090.1789,1091.7696,1090.1789,1091.0041,1059.0
2024-10-31 11:30:00,1099.55,1104.45,1099.55,1103.72,800.0,1093.2013,1098.073,1093.2013,1097.3473,800.0
2024-10-31 11:40:00,1102.89,1102.89,1099.11,1099.11,849.0,1096.522,1096.522,1092.7639,1092.7639,849.0
2024-10-31 11:50:00,1099.26,1099.26,1095.66,1098.91,1118.0,1092.913,1092.913,1089.3338,1092.565,1118.0
2024-10-31 12:00:00,1100.0,1100.46,1098.15,1098.15,1096.0,1093.6487,1094.1061,1091.8094,1091.8094,1096.0
2024-10-31 12:10:00,1096.3,1100.78,1096.3,1100.78,300.0,1089.9701,1094.4242,1089.9701,1094.4242,300.0
2024-10-31 12:20:00,1101.12,1103.98,1101.12,1103.98,1400.0,1094.7623,1097.6058,1094.7623,1097.6058,1400.0
2024-10-31 12:30:00,1102.91,1104.32,1102.91,1104.32,880.0,1096.5419,1097.9438,1096.5419,1097.9438,880.0
2024-10-31 12:40:00,1104.32,1106.73,1104.12,1104.12,3154.0,1097.9438,1100.3399,1097.7449,1097.7449,3154.0
2024-10-31 12:50:00,1105.34,1106.44,1104.82,1105.61,3402.0,1098.9579,1100.0515,1098.4409,1099.2263,3402.0
2024-10-31 13:00:00,1105.59,1113.49,1105.59,1109.43,15310.0,1099.2065,1107.0608,1099.2065,1103.0243,15310.0
2024-10-31 13:10:00,1108.98,1110.35,1108.8,1110.35,1182.0,1102.5769,1103.939,1102.3979,1103.939,1182.0
2024-10-31 13:20:00,1110.55,1114.66,1110.55,1113.47,725.0,1104.1378,1108.2241,1104.1378,1107.041,725.0
2024-10-31 13:30:00,1113.47,1118.59,1113.45,1118.59,2681.0,1107.041,1112.1314,1107.0211,1112.1314,2681.0
2024-10-31 13:40:00,1119.86,1119.86,1118.78,1118.78,300.0,1113.3941,1113.3941,1112.3203,1112.3203,300.0
2024-10-31 13:50:00,1117.9,1119.06,1116.35,1118.52,5581.0,1111.4454,1112.5987,1109.9043,1112.0618,5581.0
2024-10-31 14:00:00,1118.52,1118.52,1115.55,1117.67,3434.0,1112.0618,1112.0618,1109.1089,1111.2167,3434.0
2024-10-31 14:10:00,1118.39,1119.3,1117.77,1117.77,700.0,1111.9326,1112.8373,1111.3161,1111.3161,700.0
2024-10-31 14:20:00,1117.43,1117.43,1114.46,1116.67,3978.0,1110.9781,1110.9781,1108.0252,1110.2225,3978.0
2024-10-31 14:30:00,1115.95,1115.95,1115.76,1115.76,441.0,1109.5066,1109.5066,1109.3177,1109.3177,441.0
2024-10-31 14:40:00,1121.85,1121.85,1119.18,1119.19,613.0,1115.3726,1115.3726,1112.718,1112.7279,613.0
2024-10-31 14:50:00,1120.57,1120.57,1119.83,1119.83,425.0,1114.1,1114.1,1113.3642,1113.3642,425.0
2024-10-31 15:00:00,1120.68,1120.69,1117.67,1117.91,770.0,1114.2093,1114.2193,1111.2167,1111.4553,770.0
2024-10-31 15:10:00,1118.13,1118.13,1116.69,1116.69,3376.0,1111.6741,1111.6741,1110.2424,1110.2424,3376.0
2024-10-31 15:20:00,1116.86,1116.86,1112.59,1112.59,923.0,1110.4114,1110.4114,1106.166,1106.166,923.0
2024-10-31 15:30:00,1112.57,1112.57,1110.47,1110.8,1000.0,1106.1462,1106.1462,1104.0583,1104.3864,1000.0
2024-10-31 15:40:00,1110.21,1112.36,1110.21,1112.35,1084.0,1103.7998,1105.9374,1103.7998,1105.9274,1084.0
2024-10-31 15:50:00,1114.74,1114.74,1109.15,1109.15,7954.0,1108.3036,1108.3036,1102.7459,1102.7459,7954.0
2024-11-01 09:30:00,1111.51,1112.12,1107.7,1107.7,2623.0,1105.0923,1105.6988,1101.3043,1101.3043,2623.0
2024-11-01 09:40:00,1103.55,1108.48,1102.95,1106.38,1900.0,1097.1782,1102.0798,1096.5817,1099.9919,1900.0
2024-11-01 09:50:00,1107.78,1107.78,1106.71,1106.71,700.0,1101.3838,1101.3838,1100.32,1100.32,700.0
2024-11-01 10:00:00,1102.95,1116.3,1102.95,1116.3,2410.0,1096.5817,1109.8546,1096.5817,1109.8546,2410.0
2024-11-01 10:10:00,1114.63,1116.4,1114.51,1114.52,674.0,1108.1943,1109.954,1108.075,1108.0849,674.0
2024-11-01 10:20:00,1114.78,1117.33,1114.77,1117.32,400.0,1108.3434,1110.8787,1108.3335,1110.8687,400.0
2024-11-01 10:30:00,1115.67,1115.67,1114.31,1114.31,600.0,1109.2283,1109.2283,1107.8761,1107.8761,600.0
2024-11-01 10:40:00,1112.24,1112.48,1110.2,1111.36,1126.0,1105.8181,1106.0567,1103.7898,1104.9431,1126.0
2024-11-01 10:50:00,1109.1,1110.35,1109.1,1110.35,723.0,1102.6962,1103.939,1102.6962,1103.939,723.0
2024-11-01 11:00:00,1108.74,1111.68,1108.74,1111.34,9395.0,1102.3383,1105.2613,1102.3383,1104.9233,9395.0
2024-11-01 11:10:00,1111.77,1113.74,1111.76,1111.86,665.0,1105.3508,1107.3094,1105.3408,1105.4403,665.0
2024-11-01 11:20:00,1112.34,1112.34,1112.33,1112.34,100.0,1105.9175,1105.9175,1105.9075,1105.9175,100.0
2024-11-01 11:30:00,1110.18,1110.18,1110.18,1110.18,100.0,1103.77,1103.77,1103.77,1103.77,100.0
2024-11-01 11:40:00,1110.16,1110.16,1106.8,1106.8,300.0,1103.7501,1103.7501,1100.4095,1100.4095,300.0
2024-11-01 11:50:00,1103.86,1108.35,1103.86,1108.35,900.0,1097.4864,1101.9505,1097.4864,1101.9505,900.0
2024-11-01 12:00:00,1109.19,1110.22,1109.19,1110.22,200.0,1102.7857,1103.8097,1102.7857,1103.8097,200.0
2024-11-01 12:10:00,1108.78,1109.69,1108.66,1109.68,532.0,1102.378,1103.2828,1102.2587,1103.2728,532.0
2024-11-01 12:20:00,1109.68,1109.68,1109.68,1109.68,0.0,1103.2728,1103.2728,1103.2728,1103.2728,0.0
2024-11-01 12:30:00,1108.56,1109.98,1108.55,1109.98,590.0,1102.1593,1103.5711,1102.1494,1103.5711,590.0
2024-11-01 12:40:00,1108.31,1109.32,1107.93,1107.93,400.0,1101.9108,1102.9149,1101.5329,1101.5329,400.0
2024-11-01 12:50:00,1106.76,1106.94,1106.5,1106.94,665.0,1100.3697,1100.5487,1100.1112,1100.5487,665.0
2024-11-01 13:00:00,1106.57,1107.39,1106.38,1106.38,300.0,1100.1808,1100.9961,1099.9919,1099.9919,300.0
2024-11-01 13:10:00,1106.5,1107.74,1106.5,1107.67,300.0,1100.1112,1101.344,1100.1112,1101.2744,300.0
2024-11-01 13:20:00,1109.79,1110.95,1106.74,1106.75,3901.0,1103.3822,1104.5355,1100.3498,1100.3598,3901.0
2024-11-01 13:30:00,1107.79,1107.79,1105.73,1105.73,204.0,1101.3938,1101.3938,1099.3456,1099.3456,204.0
2024-11-01 13:40:00,1105.0,1106.47,1105.0,1106.47,400.0,1098.6199,1100.0814,1098.6199,1100.0814,400.0
2024-11-01 13:50:00,1106.3,1107.2,1105.45,1105.45,1561.0,1099.9124,1100.8072,1099.0673,1099.0673,1561.0
2024-11-01 14:00:00,1106.44,1106.44,1103.06,1103.06,1628.0,1100.0515,1100.0515,1096.6911,1096.6911,1628.0
2024-11-01 14:10:00,1102.68,1103.32,1101.47,1103.32,1520.0,1096.3133,1096.9496,1095.1102,1096.9496,1520.0
2024-11-01 14:20:00,1104.11,1105.36,1104.11,1105.14,500.0,1097.735,1098.9778,1097.735,1098.7591,500.0
2024-11-01 14:30:00,1104.54,1106.0,1104.54,1106.0,700.0,1098.1625,1099.6141,1098.1625,1099.6141,700.0
2024-11-01 14:40:00,1106.9,1107.42,1106.6,1106.6,700.0,1100.5089,1101.0259,1100.2106,1100.2106,700.0
2024-11-01 14:50:00,1106.6,1106.6,1106.6,1106.6,0.0,1100.2106,1100.2106,1100.2106,1100.2106,0.0
2024-11-01 15:00:00,1106.84,1107.58,1106.54,1107.58,2636.0,1100.4492,1101.185,1100.151,1101.185,2636.0
2024-11-01 15:10:00,1107.58,1107.58,1107.58,1107.58,341.0,1101.185,1101.185,1101.185,1101.185,341.0
2024-11-01 15:20:00,1107.5,1107.5,1106.3,1106.3,400.0,1101.1054,1101.1054,1099.9124,1099.9124,400.0
2024-11-01 15:30:00,1105.48,1106.35,1105.48,1105.9,1000.0,1099.0971,1099.9621,1099.0971,1099.5147,1000.0
2024-11-01 15:40:00,1106.46,1106.54,1104.59,1105.02,11801.0,1100.0714,1100.151,1098.2122,1098.6397,11801.0
2024-11-01 15:50:00,1103.75,1105.09,1102.37,1105.08,8318.0,1097.3771,1098.7093,1096.005,1098.6994,8318.0
2024-11-04 09:30:00,1107.91,1107.91,1101.96,1101.97,3235.0,1101.5131,1101.5131,1095.5974,1095.6074,3235.0
2024-11-04 09:40:00,1103.63,1106.0,1101.5,1101.53,2000.0,1097.2578,1099.6141,1095.1401,1095.1699,2000.0
2024-11-04 09:50:00,1104.68,1104.69,1104.02,1104.02,263.0,1098.3017,1098.3117,1097.6455,1097.6455,263.0
2024-11-04 10:00:00,1101.87,1106.87,1099.51,1099.51,598.0,1095.5079,1100.4791,1093.1616,1093.1616,598.0
2024-11-04 10:10:00,1099.57,1099.57,1099.24,1099.24,263.0,1093.2212,1093.2212,1092.8931,1092.8931,263.0
2024-11-04 10:20:00,1099.22,1099.22,1097.35,1097.36,200.0,1092.8732,1092.8732,1091.014,1091.024,200.0
2024-11-04 10:30:00,1097.68,1097.68,1097.68,1097.68,100.0,1091.3421,1091.3421,1091.3421,1091.3421,100.0
2024-11-04 10:40:00,1094.95,1094.95,1094.95,1094.95,100.0,1088.6279,1088.6279,1088.6279,1088.6279,100.0
2024-11-04 10:50:00,1094.99,1094.99,1094.99,1094.99,165.0,1088.6677,1088.6677,1088.6677,1088.6677,165.0
2024-11-04 11:00:00,1099.24,1101.14,1099.24,1101.14,200.0,1092.8931,1094.7822,1092.8931,1094.7822,200.0
2024-11-04 11:10:00,1099.15,1099.65,1099.15,1099.65,600.0,1092.8036,1093.3008,1092.8036,1093.3008,600.0
2024-11-04 11:20:00,1101.6,1101.6,1101.59,1101.6,200.0,1095.2395,1095.2395,1095.2296,1095.2395,200.0
2024-11-04 11:30:00,1099.88,1099.88,1097.98,1097.98,898.0,1093.5294,1093.5294,1091.6404,1091.6404,898.0
2024-11-04 11:40:00,1097.9,1098.34,1096.78,1098.29,1460.0,1091.5609,1091.9983,1090.4473,1091.9486,1460.0
2024-11-04 11:50:00,1098.29,1098.29,1098.29,1098.29,0.0,1091.9486,1091.9486,1091.9486,1091.9486,0.0
2024-11-04 12:00:00,1097.12,1097.82,1094.86,1094.86,1414.0,1090.7854,1091.4813,1088.5384,1088.5384,1414.0
2024-11-04 12:10:00,1095.79,1097.54,1094.06,1097.54,1802.0,1089.463,1091.2029,1087.743,1091.2029,1802.0
2024-11-04 12:20:00,1099.64,1102.58,1099.48,1100.41,1817.0,1093.2908,1096.2138,1093.1317,1094.0564,1817.0
2024-11-04 12:30:00,1100.17,1100.17,1098.57,1098.57,700.0,1093.8178,1093.8178,1092.227,1092.227,700.0
2024-11-04 12:40:00,1098.57,1098.57,1098.57,1098.57,0.0,1092.227,1092.227,1092.227,1092.227,0.0
2024-11-04 12:50:00,1099.04,1099.04,1099.04,1099.04,480.0,1092.6943,1092.6943,1092.6943,1092.6943,480.0
2024-11-04 13:00:00,1097.95,1100.2,1095.71,1095.71,500.0,1091.6106,1093.8476,1089.3835,1089.3835,500.0
2024-11-04 13:10:00,1097.31,1097.31,1097.31,1097.31,200.0,1090.9743,1090.9743,1090.9743,1090.9743,200.0
2024-11-04 13:20:00,1097.32,1097.32,1097.31,1097.32,100.0,1090.9842,1090.9842,1090.9743,1090.9842,100.0
2024-11-04 13:30:00,1097.32,1097.32,1097.32,1097.32,0.0,1090.9842,1090.9842,1090.9842,1090.9842,0.0
2024-11-04 13:40:00,1096.68,1097.52,1096.68,1097.52,200.0,1090.3479,1091.1831,1090.3479,1091.1831,200.0
2024-11-04 13:50:00,1095.52,1096.3,1095.51,1096.29,1328.0,1089.1946,1089.9701,1089.1847,1089.9602,1328.0
2024-11-04 14:00:00,1096.33,1097.79,1096.33,1097.79,927.0,1089.9999,1091.4515,1089.9999,1091.4515,927.0
2024-11-04 14:10:00,1097.16,1097.17,1097.16,1097.16,100.0,1090.8251,1090.8351,1090.8251,1090.8251,100.0
2024-11-04 14:20:00,1096.11,1096.11,1096.11,1096.11,100.0,1089.7812,1089.7812,1089.7812,1089.7812,100.0
2024-11-04 14:30:00,1096.02,1096.55,1096.02,1096.47,500.0,1089.6917,1090.2187,1089.6917,1090.1391,500.0
2024-11-04 14:40:00,1096.33,1096.33,1096.32,1096.33,300.0,1089.9999,1089.9999,1089.99,1089.9999,300.0
2024-11-04 14:50:00,1096.98,1097.0,1096.2,1096.48,900.0,1090.6462,1090.6661,1089.8707,1090.1491,900.0
2024-11-04 15:00:00,1096.51,1097.33,1095.95,1097.33,1740.0,1090.1789,1090.9941,1089.6221,1090.9941,1740.0
2024-11-04 15:10:00,1097.45,1097.46,1095.95,1096.08,928.0,1091.1135,1091.1234,1089.6221,1089.7514,928.0
2024-11-04 15:20:00,1096.57,1096.57,1096.57,1096.57,200.0,1090.2385,1090.2385,1090.2385,1090.2385,200.0
2024-11-04 15:30:00,1096.66,1096.67,1095.99,1096.17,600.0,1090.328,1090.338,1089.6619,1089.8408,600.0
2024-11-04 15:40:00,1096.17,1097.33,1096.17,1097.33,1335.0,1089.8408,1090.9941,1089.8408,1090.9941,1335.0
2024-11-04 15:50:00,1096.47,1097.14,1094.45,1095.99,8342.0,1090.1391,1090.8052,1088.1308,1089.6619,8342.0
2024-11-05 09:30:00,1095.02,1103.53,1095.02,1103.53,2858.0,1088.6975,1097.1584,1088.6975,1097.1584,2858.0
2024-11-05 09:40:00,1101.92,1101.93,1097.85,1097.85,606.0,1095.5576,1095.5676,1091.5111,1091.5111,606.0
2024-11-05 09:50:00,1101.77,1101.77,1101.76,1101.77,100.0,1095.4085,1095.4085,1095.3986,1095.4085,100.0
2024-11-05 10:00:00,1102.92,1105.18,1102.74,1103.8,1550.0,1096.5519,1098.7988,1096.3729,1097.4268,1550.0
2024-11-05 10:10:00,1103.8,1103.8,1103.8,1103.8,0.0,1097.4268,1097.4268,1097.4268,1097.4268,0.0
2024-11-05 10:20:00,1110.46,1110.46,1110.33,1110.34,1000.0,1104.0483,1104.0483,1103.9191,1103.929,1000.0
2024-11-05 10:30:00,1110.53,1110.53,1109.0,1109.0,1350.0,1104.1179,1104.1179,1102.5968,1102.5968,1350.0
2024-11-05 10:40:00,1110.29,1110.89,1110.29,1110.89,500.0,1103.8793,1104.4759,1103.8793,1104.4759,500.0
2024-11-05 10:50:00,1112.17,1114.08,1111.94,1111.97,1888.0,1105.7485,1107.6474,1105.5198,1105.5496,1888.0
2024-11-05 11:00:00,1112.0,1114.0,1111.68,1114.0,500.0,1105.5794,1107.5679,1105.2613,1107.5679,500.0
2024-11-05 11:10:00,1115.32,1115.32,1111.78,1112.77,990.0,1108.8803,1108.8803,1105.3607,1106.345,990.0
2024-11-05 11:20:00,1112.77,1112.77,1112.77,1112.77,0.0,1106.345,1106.345,1106.345,1106.345,0.0
2024-11-05 11:30:00,1111.69,1113.5,1111.58,1113.5,845.0,1105.2712,1107.0708,1105.1619,1107.0708,845.0
2024-11-05 11:40:00,1112.55,1113.14,1112.55,1113.14,311.0,1106.1263,1106.7129,1106.1263,1106.7129,311.0
2024-11-05 11:50:00,1113.14,1113.14,1113.14,1113.14,0.0,1106.7129,1106.7129,1106.7129,1106.7129,0.0
2024-11-05 12:00:00,1113.14,1113.14,1113.14,1113.14,0.0,1106.7129,1106.7129,1106.7129,1106.7129,0.0
2024-11-05 12:10:00,1113.82,1115.18,1113.82,1115.18,300.0,1107.3889,1108.7411,1107.3889,1108.7411,300.0
2024-11-05 12:20:00,1115.28,1115.28,1115.27,1115.28,526.0,1108.8405,1108.8405,1108.8306,1108.8405,526.0
2024-11-05 12:30:00,1115.28,1115.28,1115.28,1115.28,0.0,1108.8405,1108.8405,1108.8405,1108.8405,0.0
2024-11-05 12:40:00,1114.89,1114.9,1114.29,1114.3,263.0,1108.4528,1108.4627,1107.8562,1107.8662,263.0
2024-11-05 12:50:00,1114.51,1114.51,1113.51,1113.81,594.0,1108.075,1108.075,1107.0807,1107.379,594.0
2024-11-05 13:00:00,1113.31,1116.14,1112.9,1116.14,4100.0,1106.8819,1109.6955,1106.4743,1109.6955,4100.0
2024-11-05 13:10:00,1115.89,1115.89,1115.53,1115.54,200.0,1109.447,1109.447,1109.0891,1109.099,200.0
2024-11-05 13:20:00,1115.54,1116.78,1114.4,1115.76,4174.0,1109.099,1110.3318,1107.9656,1109.3177,4174.0
2024-11-05 13:30:00,1115.88,1115.88,1114.3,1115.67,1253.0,1109.437,1109.437,1107.8662,1109.2283,1253.0
2024-11-05 13:40:00,1115.67,1115.67,1115.67,1115.67,0.0,1109.2283,1109.2283,1109.2283,1109.2283,0.0
2024-11-05 13:50:00,1116.24,1119.05,1116.24,1119.05,436.0,1109.795,1112.5887,1109.795,1112.5887,436.0
2024-11-05 14:00:00,1119.05,1119.05,1119.05,1119.05,0.0,1112.5887,1112.5887,1112.5887,1112.5887,0.0
2024-11-05 14:10:00,1121.0,1121.7,1120.0,1120.36,771.0,1114.5275,1115.2234,1113.5333,1113.8912,771.0
2024-11-05 14:20:00,1120.67,1121.37,1120.67,1120.79,300.0,1114.1994,1114.8953,1114.1994,1114.3187,300.0
2024-11-05 14:30:00,1120.79,1122.4,1120.6,1122.2,2432.0,1114.3187,1115.9194,1114.1298,1115.7206,2432.0
2024-11-05 14:40:00,1122.2,1122.51,1119.0,1119.65,700.0,1115.7206,1116.0288,1112.539,1113.1853,700.0
2024-11-05 14:50:00,1118.07,1118.33,1116.46,1116.46,700.0,1111.6144,1111.8729,1110.0137,1110.0137,700.0
2024-11-05 15:00:00,1117.43,1117.43,1116.4,1117.29,600.0,1110.9781,1110.9781,1109.954,1110.8389,600.0
2024-11-05 15:10:00,1117.93,1118.52,1116.77,1118.52,400.0,1111.4752,1112.0618,1110.3219,1112.0618,400.0
2024-11-05 15:20:00,1118.11,1118.88,1116.84,1116.86,1026.0,1111.6542,1112.4197,1110.3915,1110.4114,1026.0
2024-11-05 15:30:00,1118.06,1120.29,1117.95,1119.9,1948.0,1111.6045,1113.8216,1111.4951,1113.4338,1948.0
2024-11-05 15:40:00,1119.46,1120.09,1118.38,1118.41,4267.0,1112.9964,1113.6227,1111.9226,1111.9524,4267.0
2024-11-05 15:50:00,1118.85,1122.78,1118.53,1122.27,7188.0,1112.3899,1116.2972,1112.0717,1115.7901,7188.0
2024-11-06 09:30:00,1164.43,1179.62,1150.0,1176.25,10483.0,1157.7067,1172.809,1143.36,1169.4585,10483.0
2024-11-06 09:40:00,1176.95,1176.95,1165.53,1169.13,2151.0,1170.1544,1170.1544,1158.8004,1162.3796,2151.0
2024-11-06 09:50:00,1167.08,1178.0,1167.08,1178.0,1705.0,1160.3414,1171.1984,1160.3414,1171.1984,1705.0
2024-11-06 10:00:00,1184.29,1184.42,1178.91,1180.55,3517.0,1177.4521,1177.5813,1172.1031,1173.7336,3517.0
2024-11-06 10:10:00,1180.55,1181.93,1177.93,1181.23,3374.0,1173.7336,1175.1057,1171.1288,1174.4097,3374.0
2024-11-06 10:20:00,1182.01,1185.64,1181.34,1185.64,2194.0,1175.1852,1178.7943,1174.5191,1178.7943,2194.0
2024-11-06 10:30:00,1184.51,1191.92,1182.01,1186.87,1790.0,1177.6708,1185.038,1175.1852,1180.0172,1790.0
2024-11-06 10:40:00,1187.73,1190.3,1184.14,1189.64,1400.0,1180.8722,1183.4274,1177.3029,1182.7712,1400.0
2024-11-06 10:50:00,1187.68,1190.82,1182.94,1186.1,6444.0,1180.8225,1183.9444,1176.1098,1179.2516,6444.0
2024-11-06 11:00:00,1184.89,1185.23,1181.36,1185.23,2944.0,1178.0486,1178.3866,1174.539,1178.3866,2944.0
2024-11-06 11:10:00,1186.47,1187.83,1183.63,1186.91,2974.0,1179.6195,1180.9716,1176.7959,1180.0569,2974.0
2024-11-06 11:20:00,1186.64,1187.06,1186.16,1187.06,2030.0,1179.7885,1180.2061,1179.3113,1180.2061,2030.0
2024-11-06 11:30:00,1191.25,1191.25,1191.25,1191.25,100.0,1184.3719,1184.3719,1184.3719,1184.3719,100.0
2024-11-06 11:40:00,1193.35,1196.03,1192.12,1193.83,4240.0,1186.4597,1189.1243,1185.2368,1186.937,4240.0
2024-11-06 11:50:00,1193.62,1195.01,1191.7,1194.59,1259.0,1186.7282,1188.1102,1184.8193,1187.6926,1259.0
2024-11-06 12:00:00,1195.57,1199.0,1195.35,1196.7,5500.0,1188.6669,1192.0771,1188.4482,1189.7904,5500.0
2024-11-06 12:10:00,1197.19,1198.32,1193.2,1193.24,7325.0,1190.2776,1191.401,1186.3106,1186.3504,7325.0
2024-11-06 12:20:00,1191.28,1191.28,1191.28,1191.28,100.0,1184.4017,1184.4017,1184.4017,1184.4017,100.0
2024-11-06 12:30:00,1189.55,1191.74,1188.39,1191.74,1200.0,1182.6817,1184.859,1181.5284,1184.859,1200.0
2024-11-06 12:40:00,1192.36,1194.39,1192.0,1194.39,800.0,1185.4755,1187.4937,1185.1175,1187.4937,800.0
2024-11-06 12:50:00,1192.34,1193.58,1191.8,1192.21,1800.0,1185.4556,1186.6884,1184.9187,1185.3263,1800.0
2024-11-06 13:00:00,1193.79,1198.1,1191.4,1192.14,1942.0,1186.8972,1191.1823,1184.521,1185.2567,1942.0
2024-11-06 13:10:00,1190.71,1190.71,1184.55,1185.06,1100.0,1183.835,1183.835,1177.7106,1178.2176,1100.0
2024-11-06 13:20:00,1184.65,1185.47,1184.3,1185.32,3252.0,1177.81,1178.6252,1177.462,1178.4761,3252.0
2024-11-06 13:30:00,1185.32,1185.32,1185.32,1185.32,0.0,1178.4761,1178.4761,1178.4761,1178.4761,0.0
2024-11-06 13:40:00,1186.24,1186.74,1186.24,1186.74,200.0,1179.3908,1179.8879,1179.3908,1179.8879,200.0
2024-11-06 13:50:00,1187.93,1187.93,1185.29,1186.09,1517.0,1181.071,1181.071,1178.4463,1179.2417,1517.0
2024-11-06 14:00:00,1186.37,1191.06,1186.37,1190.5,3378.0,1179.52,1184.183,1179.52,1183.6262,3378.0
2024-11-06 14:10:00,1191.0,1191.91,1190.68,1190.68,1181.0,1184.1233,1185.0281,1183.8052,1183.8052,1181.0
2024-11-06 14:20:00,1191.74,1192.26,1189.29,1191.74,4400.0,1184.859,1185.376,1182.4232,1184.859,4400.0
2024-11-06 14:30:00,1192.18,1193.84,1191.93,1193.84,1524.0,1185.2965,1186.9469,1185.0479,1186.9469,1524.0
2024-11-06 14:40:00,1194.39,1194.4,1192.82,1194.38,4916.0,1187.4937,1187.5037,1185.9328,1187.4838,4916.0
2024-11-06 14:50:00,1194.69,1195.57,1191.95,1193.23,1976.0,1187.792,1188.6669,1185.0678,1186.3404,1976.0
2024-11-06 15:00:00,1193.08,1193.77,1189.94,1190.28,5321.0,1186.1913,1186.8773,1183.0694,1183.4075,5321.0
2024-11-06 15:10:00,1190.42,1192.3,1188.78,1189.5,2105.0,1183.5467,1185.4158,1181.9161,1182.632,2105.0
2024-11-06 15:20:00,1191.12,1191.12,1188.96,1190.79,1473.0,1184.2426,1184.2426,1182.0951,1183.9145,1473.0
2024-11-06 15:30:00,1191.58,1191.72,1189.86,1190.31,4826.0,1184.7,1184.8392,1182.9899,1183.4373,4826.0
2024-11-06 15:40:00,1190.77,1194.51,1190.57,1193.52,3408.0,1183.8946,1187.613,1183.6958,1186.6288,3408.0
2024-11-06 15:50:00,1194.02,1195.71,1192.55,1194.97,22725.0,1187.1259,1188.8061,1185.6644,1188.0704,22725.0
2024-11-07 09:30:00,1193.4,1197.19,1193.4,1194.96,2344.0,1186.5095,1190.2776,1186.5095,1188.0604,2344.0
2024-11-07 09:40:00,1186.52,1188.12,1185.47,1188.12,1287.0,1179.6692,1181.2599,1178.6252,1181.2599,1287.0
2024-11-07 09:50:00,1190.37,1193.35,1190.33,1190.33,1692.0,1183.4969,1186.4597,1183.4572,1183.4572,1692.0
2024-11-07 10:00:00,1190.05,1193.31,1189.52,1191.39,2339.0,1183.1788,1186.42,1182.6519,1184.5111,2339.0
2024-11-07 10:10:00,1189.74,1191.08,1188.29,1188.29,2673.0,1182.8706,1184.2028,1181.429,1181.429,2673.0
2024-11-07 10:20:00,1184.85,1188.97,1184.85,1188.23,1686.0,1178.0088,1182.105,1178.0088,1181.3693,1686.0
2024-11-07 10:30:00,1194.85,1195.07,1193.91,1194.23,812.0,1187.9511,1188.1698,1187.0165,1187.3347,812.0
2024-11-07 10:40:00,1192.97,1192.97,1189.8,1189.8,1300.0,1186.0819,1186.0819,1182.9302,1182.9302,1300.0
2024-11-07 10:50:00,1190.02,1190.73,1188.04,1190.73,1344.0,1183.149,1183.8549,1181.1804,1183.8549,1344.0
2024-11-07 11:00:00,1191.02,1193.34,1190.96,1192.11,1200.0,1184.1432,1186.4498,1184.0835,1185.2269,1200.0
2024-11-07 11:10:00,1191.47,1194.5,1188.39,1194.03,2516.0,1184.5906,1187.6031,1181.5284,1187.1358,2516.0
2024-11-07 11:20:00,1192.5,1192.5,1188.29,1190.29,1000.0,1185.6146,1185.6146,1181.429,1183.4174,1000.0
2024-11-07 11:30:00,1190.58,1191.08,1188.27,1188.47,2147.0,1183.7057,1184.2028,1181.4091,1181.6079,2147.0
2024-11-07 11:40:00,1189.65,1190.73,1182.83,1182.83,2857.0,1182.7811,1183.8549,1176.0005,1176.0005,2857.0
2024-11-07 11:50:00,1184.11,1184.11,1182.48,1182.85,2842.0,1177.2731,1177.2731,1175.6525,1176.0204,2842.0
2024-11-07 12:00:00,1186.41,1188.03,1186.41,1188.03,600.0,1179.5598,1181.1705,1179.5598,1181.1705,600.0
2024-11-07 12:10:00,1188.38,1189.34,1185.67,1186.6,1651.0,1181.5184,1182.4729,1178.8241,1179.7487,1651.0
2024-11-07 12:20:00,1186.35,1186.35,1186.34,1186.35,100.0,1179.5002,1179.5002,1179.4902,1179.5002,100.0
2024-11-07 12:30:00,1187.65,1187.91,1187.64,1187.91,1034.0,1180.7927,1181.0512,1180.7827,1181.0512,1034.0
2024-11-07 12:40:00,1189.35,1190.88,1189.35,1190.26,785.0,1182.4828,1184.004,1182.4828,1183.3876,785.0
2024-11-07 12:50:00,1191.54,1191.93,1191.54,1191.92,300.0,1184.6602,1185.0479,1184.6602,1185.038,300.0
2024-11-07 13:00:00,1190.28,1190.74,1190.16,1190.74,700.0,1183.4075,1183.8648,1183.2882,1183.8648,700.0
2024-11-07 13:10:00,1190.74,1192.24,1190.74,1192.24,904.0,1183.8648,1185.3562,1183.8648,1185.3562,904.0
2024-11-07 13:20:00,1191.78,1191.81,1187.36,1187.36,5459.0,1184.8988,1184.9286,1180.5043,1180.5043,5459.0
2024-11-07 13:30:00,1187.05,1187.08,1185.57,1185.57,1100.0,1180.1961,1180.2259,1178.7247,1178.7247,1100.0
2024-11-07 13:40:00,1185.62,1187.23,1185.32,1186.45,1469.0,1178.7744,1180.3751,1178.4761,1179.5996,1469.0
2024-11-07 13:50:00,1185.82,1188.07,1185.08,1185.21,3433.0,1178.9732,1181.2102,1178.2375,1178.3667,3433.0
2024-11-07 14:00:00,1183.81,1183.81,1183.81,1183.81,100.0,1176.9748,1176.9748,1176.9748,1176.9748,100.0
2024-11-07 14:10:00,1183.15,1183.17,1182.06,1182.06,500.0,1176.3186,1176.3385,1175.2349,1175.2349,500.0
2024-11-07 14:20:00,1181.75,1181.9,1181.75,1181.9,790.0,1174.9267,1175.0759,1174.9267,1175.0759,790.0
2024-11-07 14:30:00,1181.85,1182.31,1181.85,1182.31,500.0,1175.0261,1175.4835,1175.0261,1175.4835,500.0
2024-11-07 14:40:00,1179.93,1179.94,1179.73,1179.73,400.0,1173.1172,1173.1272,1172.9184,1172.9184,400.0
2024-11-07 14:50:00,1180.88,1183.71,1180.63,1183.2,2400.0,1174.0617,1176.8754,1173.8132,1176.3683,2400.0
2024-11-07 15:00:00,1182.63,1183.67,1182.56,1183.67,1000.0,1175.8016,1176.8356,1175.732,1176.8356,1000.0
2024-11-07 15:10:00,1183.17,1187.23,1183.17,1186.96,3492.0,1176.3385,1180.3751,1176.3385,1180.1066,3492.0
2024-11-07 15:20:00,1187.92,1189.14,1187.92,1188.05,1249.0,1181.0611,1182.2741,1181.0611,1181.1903,1249.0
2024-11-07 15:30:00,1187.78,1189.0,1185.98,1185.98,3990.0,1180.9219,1182.1349,1179.1323,1179.1323,3990.0
2024-11-07 15:40:00,1185.49,1187.87,1184.69,1187.01,2756.0,1178.6451,1181.0114,1177.8497,1180.1563,2756.0
2024-11-07 15:50:00,1186.52,1190.75,1185.88,1189.14,9338.0,1179.6692,1183.8748,1179.0329,1182.2741,9338.0
2024-11-08 09:30:00,1188.0,1188.0,1181.11,1181.11,2461.0,1183.1545,1183.1545,1176.2926,1176.2926,2461.0
2024-11-08 09:40:00,1182.71,1190.43,1182.71,1188.32,2702.0,1177.886,1185.5746,1177.886,1183.4732,2702.0
2024-11-08 09:50:00,1188.0,1192.11,1188.0,1192.1,1100.0,1183.1545,1187.2477,1183.1545,1187.2377,1100.0
2024-11-08 10:00:00,1193.14,1195.14,1193.01,1194.69,1019.0,1188.2735,1190.2653,1188.144,1189.8172,1019.0
2024-11-08 10:10:00,1196.39,1197.23,1195.21,1197.23,2947.0,1191.5103,1192.3468,1190.3351,1192.3468,2947.0
2024-11-08 10:20:00,1198.0,1201.61,1198.0,1199.74,3584.0,1193.1137,1196.709,1193.1137,1194.8466,3584.0
2024-11-08 10:30:00,1199.77,1199.77,1198.53,1199.07,8300.0,1194.8765,1194.8765,1193.6415,1194.1793,8300.0
2024-11-08 10:40:00,1198.96,1199.73,1196.0,1196.37,1231.0,1194.0698,1194.8366,1191.1218,1191.4903,1231.0
2024-11-08 10:50:00,1197.67,1199.42,1197.22,1197.9,500.0,1192.785,1194.5279,1192.3369,1193.0141,500.0
2024-11-08 11:00:00,1198.0,1198.0,1197.99,1198.0,622.0,1193.1137,1193.1137,1193.1037,1193.1137,622.0
2024-11-08 11:10:00,1196.68,1197.64,1195.59,1195.6,2527.0,1191.7991,1192.7552,1190.7135,1190.7235,2527.0
2024-11-08 11:20:00,1195.63,1196.58,1195.59,1196.58,714.0,1190.7533,1191.6995,1190.7135,1191.6995,714.0
2024-11-08 11:30:00,1197.53,1197.53,1196.69,1197.14,406.0,1192.6456,1192.6456,1191.809,1192.2572,406.0
2024-11-08 11:40:00,1197.56,1197.86,1197.2,1197.86,900.0,1192.6755,1192.9743,1192.3169,1192.9743,900.0
2024-11-08 11:50:00,1198.82,1200.32,1198.57,1200.2,2852.0,1193.9303,1195.4242,1193.6814,1195.3047,2852.0
2024-11-08 12:00:00,1200.2,1200.24,1197.53,1199.71,3704.0,1195.3047,1195.3445,1192.6456,1194.8167,3704.0
2024-11-08 12:10:00,1198.07,1198.84,1197.17,1198.84,1000.0,1193.1834,1193.9503,1192.2871,1193.9503,1000.0
2024-11-08 12:20:00,1198.83,1200.07,1198.83,1199.82,870.0,1193.9403,1195.1752,1193.9403,1194.9263,870.0
2024-11-08 12:30:00,1199.88,1200.69,1199.3,1200.02,1464.0,1194.986,1195.7927,1194.4084,1195.1254,1464.0
2024-11-08 12:40:00,1200.02,1200.02,1200.02,1200.02,200.0,1195.1254,1195.1254,1195.1254,1195.1254,200.0
2024-11-08 12:50:00,1200.02,1201.28,1200.0,1200.88,1604.0,1195.1254,1196.3803,1195.1055,1195.9819,1604.0
2024-11-08 13:00:00,1200.75,1201.59,1200.52,1200.53,1092.0,1195.8525,1196.689,1195.6234,1195.6334,1092.0
2024-11-08 13:10:00,1199.71,1201.84,1199.71,1201.69,1409.0,1194.8167,1196.938,1194.8167,1196.7886,1409.0
2024-11-08 13:20:00,1201.73,1205.89,1200.48,1203.55,7251.0,1196.8285,1200.9715,1195.5836,1198.641,7251.0
2024-11-08 13:30:00,1203.54,1203.54,1203.53,1203.54,293.0,1198.6311,1198.6311,1198.6211,1198.6311,293.0
2024-11-08 13:40:00,1203.0,1205.12,1203.0,1204.15,1255.0,1198.0933,1200.2046,1198.0933,1199.2386,1255.0
2024-11-08 13:50:00,1204.41,1205.32,1204.17,1205.32,750.0,1199.4975,1200.4038,1199.2585,1200.4038,750.0
2024-11-08 14:00:00,1207.47,1208.6,1207.0,1207.32,2618.0,1202.5451,1203.6704,1202.077,1202.3957,2618.0
2024-11-08 14:10:00,1207.35,1207.81,1205.26,1205.58,3308.0,1202.4255,1202.8837,1200.3441,1200.6628,3308.0
2024-11-08 14:20:00,1205.03,1206.83,1204.87,1205.88,2100.0,1200.115,1201.9077,1199.9557,1200.9615,2100.0
2024-11-08 14:30:00,1207.14,1210.27,1207.14,1209.48,1600.0,1202.2164,1205.3336,1202.2164,1204.5469,1600.0
2024-11-08 14:40:00,1209.09,1209.32,1206.75,1206.76,4250.0,1204.1585,1204.3875,1201.828,1201.838,4250.0
2024-11-08 14:50:00,1206.18,1207.48,1206.18,1207.39,1021.0,1201.2603,1202.555,1201.2603,1202.4654,1021.0
2024-11-08 15:00:00,1208.49,1208.49,1208.18,1208.18,991.0,1203.5609,1203.5609,1203.2522,1203.2522,991.0
2024-11-08 15:10:00,1206.75,1208.33,1206.72,1207.03,2087.0,1201.828,1203.4016,1201.7981,1202.1069,2087.0
2024-11-08 15:20:00,1206.93,1208.59,1206.4,1206.4,5702.0,1202.0073,1203.6605,1201.4794,1201.4794,5702.0
2024-11-08 15:30:00,1206.4,1206.4,1204.74,1205.72,800.0,1201.4794,1201.4794,1199.8262,1200.8022,800.0
2024-11-08 15:40:00,1206.0,1207.04,1204.31,1204.75,6845.0,1201.0811,1202.1168,1199.3979,1199.8362,6845.0
2024-11-08 15:50:00,1203.1,1203.86,1201.81,1202.77,11284.0,1198.1929,1198.9498,1196.9081,1197.8642,11284.0
2024-11-11 09:30:00,1207.6,1207.6,1207.6,1207.6,1510.0,1202.6745,1202.6745,1202.6745,1202.6745,1510.0
2024-11-11 09:40:00,1209.3,1210.22,1209.21,1209.84,600.0,1204.3676,1205.2838,1204.278,1204.9054,600.0
2024-11-11 09:50:00,1212.96,1212.96,1212.9,1212.9,263.0,1208.0127,1208.0127,1207.9529,1207.9529,263.0
2024-11-11 10:00:00,1214.91,1217.55,1213.29,1213.29,1645.0,1209.9547,1212.5839,1208.3413,1208.3413,1645.0
2024-11-11 10:10:00,1214.01,1214.01,1214.01,1214.01,100.0,1209.0584,1209.0584,1209.0584,1209.0584,100.0
2024-11-11 10:20:00,1215.0,1215.55,1213.46,1215.55,509.0,1210.0443,1210.5921,1208.5106,1210.5921,509.0
2024-11-11 10:30:00,1215.93,1218.26,1215.93,1218.26,709.0,1210.9706,1213.291,1210.9706,1213.291,709.0
2024-11-11 10:40:00,1218.25,1218.25,1218.25,1218.25,100.0,1213.2811,1213.2811,1213.2811,1213.2811,100.0
2024-11-11 10:50:00,1219.92,1220.19,1219.92,1220.19,212.0,1214.9443,1215.2132,1214.9443,1215.2132,212.0
2024-11-11 11:00:00,1221.88,1223.46,1221.07,1221.6,1763.0,1216.8963,1218.4698,1216.0896,1216.6174,1763.0
2024-11-11 11:10:00,1222.06,1222.32,1220.01,1220.02,2667.0,1217.0755,1217.3345,1215.0339,1215.0439,2667.0
2024-11-11 11:20:00,1220.35,1220.62,1217.21,1219.12,6140.0,1215.3725,1215.6414,1212.2453,1214.1475,6140.0
2024-11-11 11:30:00,1219.88,1224.28,1219.44,1223.85,1100.0,1214.9044,1219.2865,1214.4662,1218.8582,1100.0
2024-11-11 11:40:00,1223.97,1225.12,1223.83,1225.07,900.0,1218.9778,1220.1231,1218.8383,1220.0733,900.0
2024-11-11 11:50:00,1227.66,1227.66,1224.62,1225.07,3750.0,1222.6527,1222.6527,1219.6251,1220.0733,3750.0
2024-11-11 12:00:00,1224.87,1224.87,1224.87,1224.87,408.0,1219.8741,1219.8741,1219.8741,1219.8741,408.0
2024-11-11 12:10:00,1224.53,1225.77,1224.35,1225.17,3990.0,1219.5355,1220.7704,1219.3562,1220.1729,3990.0
2024-11-11 12:20:00,1224.78,1224.78,1221.9,1221.9,400.0,1219.7845,1219.7845,1216.9162,1216.9162,400.0
2024-11-11 12:30:00,1220.96,1220.97,1220.96,1220.97,300.0,1215.98,1215.99,1215.98,1215.99,300.0
2024-11-11 12:40:00,1221.02,1223.72,1221.01,1223.72,2887.0,1216.0398,1218.7288,1216.0298,1218.7288,2887.0
2024-11-11 12:50:00,1221.16,1223.72,1221.16,1223.72,2170.0,1216.1792,1218.7288,1216.1792,1218.7288,2170.0
2024-11-11 13:00:00,1223.48,1223.48,1222.95,1222.95,300.0,1218.4898,1218.4898,1217.9619,1217.9619,300.0
2024-11-11 13:10:00,1221.79,1221.79,1221.78,1221.79,153.0,1216.8067,1216.8067,1216.7967,1216.8067,153.0
2024-11-11 13:20:00,1221.17,1221.17,1217.97,1219.06,1715.0,1216.1892,1216.1892,1213.0022,1214.0878,1715.0
2024-11-11 13:30:00,1219.24,1219.24,1218.96,1218.97,200.0,1214.2671,1214.2671,1213.9882,1213.9982,200.0
2024-11-11 13:40:00,1220.35,1220.65,1220.35,1220.65,410.0,1215.3725,1215.6713,1215.3725,1215.6713,410.0
2024-11-11 13:50:00,1219.37,1221.14,1219.37,1219.54,8799.0,1214.3965,1216.1593,1214.3965,1214.5658,8799.0
2024-11-11 14:00:00,1217.6,1220.44,1217.6,1220.44,1792.0,1212.6337,1215.4622,1212.6337,1215.4622,1792.0
2024-11-11 14:10:00,1220.44,1221.26,1220.39,1221.26,1989.0,1215.4622,1216.2788,1215.4124,1216.2788,1989.0
2024-11-11 14:20:00,1222.2,1225.3,1222.2,1225.3,1226.0,1217.215,1220.3023,1217.215,1220.3023,1226.0
2024-11-11 14:30:00,1224.27,1224.52,1223.29,1223.53,1885.0,1219.2765,1219.5255,1218.3005,1218.5396,1885.0
2024-11-11 14:40:00,1223.76,1223.76,1223.76,1223.76,100.0,1218.7686,1218.7686,1218.7686,1218.7686,100.0
2024-11-11 14:50:00,1224.35,1224.35,1224.35,1224.35,100.0,1219.3562,1219.3562,1219.3562,1219.3562,100.0
2024-11-11 15:00:00,1223.8,1223.81,1222.18,1222.69,3674.0,1218.8085,1218.8184,1217.1951,1217.703,3674.0
2024-11-11 15:10:00,1222.85,1222.85,1222.85,1222.85,100.0,1217.8623,1217.8623,1217.8623,1217.8623,100.0
2024-11-11 15:20:00,1223.0,1223.8,1222.99,1223.8,308.0,1218.0117,1218.8085,1218.0018,1218.8085,308.0
2024-11-11 15:30:00,1223.8,1223.8,1222.69,1222.69,1161.0,1218.8085,1218.8085,1217.703,1217.703,1161.0
2024-11-11 15:40:00,1222.8,1223.5,1222.64,1222.64,787.0,1217.8125,1218.5097,1217.6532,1217.6532,787.0
2024-11-11 15:50:00,1219.84,1222.08,1219.17,1222.02,6237.0,1214.8646,1217.0955,1214.1973,1217.0357,6237.0
2024-11-12 09:30:00,1220.07,1220.07,1214.56,1214.56,2338.0,1215.0937,1215.0937,1209.6061,1209.6061,2338.0
2024-11-12 09:40:00,1218.32,1219.79,1218.32,1219.05,777.0,1213.3508,1214.8148,1213.3508,1214.0778,777.0
2024-11-12 09:50:00,1219.35,1221.59,1218.17,1221.48,1314.0,1214.3766,1216.6075,1213.2014,1216.4979,1314.0
2024-11-12 10:00:00,1221.59,1222.34,1218.02,1219.82,2994.0,1216.6075,1217.3544,1213.052,1214.8447,2994.0
2024-11-12 10:10:00,1219.75,1219.75,1217.7,1218.15,701.0,1214.775,1214.775,1212.7333,1213.1815,701.0
2024-11-12 10:20:00,1218.55,1218.55,1215.5,1215.5,3001.0,1213.5799,1213.5799,1210.5423,1210.5423,3001.0
2024-11-12 10:30:00,1214.94,1214.94,1213.91,1214.61,423.0,1209.9846,1209.9846,1208.9588,1209.6559,423.0
2024-11-12 10:40:00,1215.42,1217.02,1213.89,1216.99,2180.0,1210.4626,1212.0561,1208.9389,1212.0262,2180.0
2024-11-12 10:50:00,1216.21,1216.38,1216.21,1216.25,301.0,1211.2494,1211.4187,1211.2494,1211.2892,301.0
2024-11-12 11:00:00,1213.93,1215.6,1213.93,1214.28,314.0,1208.9787,1210.6419,1208.9787,1209.3273,314.0
2024-11-12 11:10:00,1213.1,1213.1,1211.72,1213.02,969.0,1208.1521,1208.1521,1206.7777,1208.0724,969.0
2024-11-12 11:20:00,1212.28,1212.28,1211.1,1211.1,1400.0,1207.3354,1207.3354,1206.1603,1206.1603,1400.0
2024-11-12 11:30:00,1208.9,1209.7,1207.21,1207.21,910.0,1203.9692,1204.766,1202.2861,1202.2861,910.0
2024-11-12 11:40:00,1206.15,1206.16,1204.56,1204.56,300.0,1201.2304,1201.2404,1199.6469,1199.6469,300.0
2024-11-12 11:50:00,1206.3,1209.62,1206.09,1207.12,2461.0,1201.3798,1204.6863,1201.1707,1202.1965,2461.0
2024-11-12 12:00:00,1205.77,1207.66,1205.77,1207.66,800.0,1200.852,1202.7343,1200.852,1202.7343,800.0
2024-11-12 12:10:00,1207.91,1208.43,1206.88,1206.91,636.0,1202.9833,1203.5011,1201.9575,1201.9873,636.0
2024-11-12 12:20:00,1208.44,1208.45,1206.56,1206.8,1000.0,1203.5111,1203.5211,1201.6388,1201.8778,1000.0
2024-11-12 12:30:00,1206.81,1208.65,1206.57,1208.18,1100.0,1201.8877,1203.7202,1201.6487,1203.2522,1100.0
2024-11-12 12:40:00,1208.18,1209.18,1208.18,1209.18,400.0,1203.2522,1204.2481,1203.2522,1204.2481,400.0
2024-11-12 12:50:00,1208.83,1208.83,1206.71,1207.77,700.0,1203.8995,1203.8995,1201.7882,1202.8438,700.0
2024-11-12 13:00:00,1207.91,1207.91,1207.91,1207.91,100.0,1202.9833,1202.9833,1202.9833,1202.9833,100.0
2024-11-12 13:10:00,1207.85,1207.85,1207.84,1207.85,700.0,1202.9235,1202.9235,1202.9135,1202.9235,700.0
2024-11-12 13:20:00,1208.88,1208.88,1208.51,1208.51,221.0,1203.9493,1203.9493,1203.5808,1203.5808,221.0
2024-11-12 13:30:00,1209.26,1210.49,1209.26,1210.49,1467.0,1204.3278,1205.5527,1204.3278,1205.5527,1467.0
2024-11-12 13:40:00,1212.34,1212.34,1211.98,1211.98,500.0,1207.3952,1207.3952,1207.0367,1207.0367,500.0
2024-11-12 13:50:00,1211.52,1211.74,1210.49,1210.49,500.0,1206.5785,1206.7976,1205.5527,1205.5527,500.0
2024-11-12 14:00:00,1211.8,1215.23,1211.8,1215.23,943.0,1206.8574,1210.2734,1206.8574,1210.2734,943.0
2024-11-12 14:10:00,1213.66,1214.67,1213.06,1214.67,1400.0,1208.7098,1209.7157,1208.1123,1209.7157,1400.0
2024-11-12 14:20:00,1214.95,1214.95,1214.95,1214.95,295.0,1209.9945,1209.9945,1209.9945,1209.9945,295.0
2024-11-12 14:30:00,1215.42,1215.43,1214.03,1214.03,3819.0,1210.4626,1210.4726,1209.0783,1209.0783,3819.0
2024-11-12 14:40:00,1214.03,1215.27,1213.81,1215.27,1159.0,1209.0783,1210.3132,1208.8592,1210.3132,1159.0
2024-11-12 14:50:00,1213.55,1213.55,1212.61,1212.62,600.0,1208.6003,1208.6003,1207.6641,1207.6741,600.0
2024-11-12 15:00:00,1212.0,1212.0,1211.6,1211.6,1700.0,1207.0566,1207.0566,1206.6582,1206.6582,1700.0
2024-11-12 15:10:00,1211.6,1211.6,1209.97,1210.54,1315.0,1206.6582,1206.6582,1205.0349,1205.6025,1315.0
2024-11-12 15:20:00,1209.31,1209.31,1209.01,1209.02,400.0,1204.3776,1204.3776,1204.0788,1204.0887,400.0
2024-11-12 15:30:00,1208.88,1211.41,1208.88,1211.41,1662.0,1203.9493,1206.469,1203.9493,1206.469,1662.0
2024-11-12 15:40:00,1211.43,1211.44,1208.48,1208.48,2206.0,1206.4889,1206.4989,1203.5509,1203.5509,2206.0
2024-11-12 15:50:00,1207.53,1208.4,1205.16,1207.68,10375.0,1202.6048,1203.4713,1200.2445,1202.7542,10375.0
2024-11-13 09:30:00,1207.21,1209.4,1201.61,1202.4,3719.0,1202.2861,1204.4672,1196.709,1197.4957,3719.0
2024-11-13 09:40:00,1209.3,1209.63,1203.1,1203.1,2441.0,1204.3676,1204.6962,1198.1929,1198.1929,2441.0
2024-11-13 09:50:00,1201.1,1209.2,1199.6,1209.2,800.0,1196.201,1204.268,1194.7072,1204.268,800.0
2024-11-13 10:00:00,1206.67,1206.67,1206.11,1206.11,1000.0,1201.7483,1201.7483,1201.1906,1201.1906,1000.0
2024-11-13 10:10:00,1209.35,1211.38,1209.2,1209.2,304.0,1204.4174,1206.4391,1204.268,1204.268,304.0
2024-11-13 10:20:00,1209.19,1213.41,1209.19,1213.25,600.0,1204.258,1208.4608,1204.258,1208.3015,600.0
2024-11-13 10:30:00,1211.72,1211.92,1209.94,1211.92,1150.0,1206.7777,1206.9769,1205.005,1206.9769,1150.0
2024-11-13 10:40:00,1213.7,1215.76,1213.5,1215.76,400.0,1208.7496,1210.8012,1208.5505,1210.8012,400.0
2024-11-13 10:50:00,1215.97,1216.79,1215.97,1216.79,883.0,1211.0104,1211.827,1211.0104,1211.827,883.0
2024-11-13 11:00:00,1218.2,1218.63,1216.68,1218.63,429.0,1213.2313,1213.6595,1211.7175,1213.6595,429.0
2024-11-13 11:10:00,1214.91,1215.69,1214.04,1215.67,630.0,1209.9547,1210.7315,1209.0883,1210.7116,630.0
2024-11-13 11:20:00,1212.82,1214.5,1212.82,1213.03,300.0,1207.8732,1209.5464,1207.8732,1208.0824,300.0
2024-11-13 11:30:00,1212.62,1214.35,1209.62,1210.48,3236.0,1207.6741,1209.397,1204.6863,1205.5428,3236.0
2024-11-13 11:40:00,1209.15,1212.4,1209.15,1212.18,1000.0,1204.2182,1207.4549,1204.2182,1207.2358,1000.0
2024-11-13 11:50:00,1211.74,1213.08,1211.73,1213.08,748.0,1206.7976,1208.1322,1206.7877,1208.1322,748.0
2024-11-13 12:00:00,1211.74,1214.62,1211.73,1214.62,1110.0,1206.7976,1209.6659,1206.7877,1209.6659,1110.0
2024-11-13 12:10:00,1214.62,1214.62,1214.61,1214.62,200.0,1209.6659,1209.6659,1209.6559,1209.6659,200.0
2024-11-13 12:20:00,1213.08,1213.08,1208.42,1208.42,2300.0,1208.1322,1208.1322,1203.4912,1203.4912,2300.0
2024-11-13 12:30:00,1208.6,1210.26,1208.12,1209.75,1751.0,1203.6704,1205.3237,1203.1924,1204.8158,1751.0
2024-11-13 12:40:00,1210.01,1211.84,1210.01,1211.84,514.0,1205.0747,1206.8972,1205.0747,1206.8972,514.0
2024-11-13 12:50:00,1210.84,1210.84,1210.83,1210.84,100.0,1205.9013,1205.9013,1205.8914,1205.9013,100.0
2024-11-13 13:00:00,1211.94,1212.16,1211.23,1211.23,2100.0,1206.9968,1207.2159,1206.2897,1206.2897,2100.0
2024-11-13 13:10:00,1211.17,1211.17,1210.32,1210.33,200.0,1206.23,1206.23,1205.3834,1205.3934,200.0
2024-11-13 13:20:00,1209.37,1209.37,1208.64,1208.64,890.0,1204.4373,1204.4373,1203.7103,1203.7103,890.0
2024-11-13 13:30:00,1208.45,1209.72,1208.0,1208.66,2416.0,1203.5211,1204.7859,1203.0729,1203.7302,2416.0
2024-11-13 13:40:00,1208.63,1208.73,1208.63,1208.73,700.0,1203.7003,1203.7999,1203.7003,1203.7999,700.0
2024-11-13 13:50:00,1208.86,1208.87,1208.85,1208.87,200.0,1203.9294,1203.9393,1203.9194,1203.9393,200.0
2024-11-13 14:00:00,1208.8,1208.8,1207.42,1208.74,699.0,1203.8696,1203.8696,1202.4953,1203.8099,699.0
2024-11-13 14:10:00,1208.74,1208.74,1207.01,1207.02,2000.0,1203.8099,1203.8099,1202.0869,1202.0969,2000.0
2024-11-13 14:20:00,1207.02,1207.49,1207.02,1207.49,435.0,1202.0969,1202.565,1202.0969,1202.565,435.0
2024-11-13 14:30:00,1205.99,1205.99,1205.99,1205.99,200.0,1201.0711,1201.0711,1201.0711,1201.0711,200.0
2024-11-13 14:40:00,1205.99,1206.12,1204.66,1204.66,1777.0,1201.0711,1201.2006,1199.7465,1199.7465,1777.0
2024-11-13 14:50:00,1204.14,1206.23,1204.14,1206.23,628.0,1199.2286,1201.3101,1199.2286,1201.3101,628.0
2024-11-13 15:00:00,1204.29,1204.83,1203.59,1204.65,1330.0,1199.378,1199.9158,1198.6809,1199.7366,1330.0
2024-11-13 15:10:00,1204.47,1204.47,1203.25,1203.25,719.0,1199.5573,1199.5573,1198.3423,1198.3423,719.0
2024-11-13 15:20:00,1202.59,1202.62,1201.77,1201.77,777.0,1197.685,1197.7148,1196.8683,1196.8683,777.0
2024-11-13 15:30:00,1202.49,1204.69,1202.49,1203.95,3467.0,1197.5854,1199.7764,1197.5854,1199.0394,3467.0
2024-11-13 15:40:00,1203.1,1203.12,1201.07,1201.07,1602.0,1198.1929,1198.2128,1196.1712,1196.1712,1602.0
2024-11-13 15:50:00,1200.52,1202.5,1198.32,1202.22,10592.0,1195.6234,1197.5953,1193.4324,1197.3165,10592.0
2024-11-14 09:30:00,1198.52,1200.0,1195.41,1196.39,3389.0,1193.6316,1195.1055,1190.5342,1191.5103,3389.0
2024-11-14 09:40:00,1196.03,1196.03,1195.74,1195.74,300.0,1191.1517,1191.1517,1190.8629,1190.8629,300.0
2024-11-14 09:50:00,1192.85,1195.12,1190.17,1192.38,1407.0,1187.9847,1190.2454,1185.3156,1187.5166,1407.0
2024-11-14 10:00:00,1193.36,1193.36,1187.85,1187.85,951.0,1188.4926,1188.4926,1183.0051,1183.0051,951.0
2024-11-14 10:10:00,1187.67,1187.75,1184.42,1186.41,4030.0,1182.8258,1182.9055,1179.5891,1181.571,4030.0
2024-11-14 10:20:00,1186.13,1188.14,1186.13,1187.51,4642.0,1181.2921,1183.2939,1181.2921,1182.6665,4642.0
2024-11-14 10:30:00,1187.65,1188.1,1186.21,1186.4,2778.0,1182.8059,1183.2541,1181.3718,1181.561,2778.0
2024-11-14 10:40:00,1186.12,1188.0,1185.23,1188.0,1132.0,1181.2821,1183.1545,1180.3958,1183.1545,1132.0
2024-11-14 10:50:00,1187.0,1187.0,1183.0,1183.0,2768.0,1182.1585,1182.1585,1178.1749,1178.1749,2768.0
2024-11-14 11:00:00,1180.98,1181.3,1180.98,1181.0,300.0,1176.1631,1176.4818,1176.1631,1176.183,300.0
2024-11-14 11:10:00,1180.4,1180.4,1180.1,1180.4,1694.0,1175.5855,1175.5855,1175.2867,1175.5855,1694.0
2024-11-14 11:20:00,1181.88,1181.89,1178.77,1178.77,2365.0,1177.0594,1177.0694,1173.9621,1173.9621,2365.0
2024-11-14 11:30:00,1178.49,1180.0,1178.29,1180.0,897.0,1173.6833,1175.1871,1173.4841,1175.1871,897.0
2024-11-14 11:40:00,1181.93,1182.11,1181.05,1181.05,486.0,1177.1092,1177.2885,1176.2328,1176.2328,486.0
2024-11-14 11:50:00,1181.8,1181.8,1179.38,1179.38,502.0,1176.9798,1176.9798,1174.5696,1174.5696,502.0
2024-11-14 12:00:00,1179.74,1182.59,1179.74,1182.09,1104.0,1174.9282,1177.7665,1174.9282,1177.2686,1104.0
2024-11-14 12:10:00,1181.15,1181.15,1179.54,1180.14,749.0,1176.3324,1176.3324,1174.729,1175.3265,749.0
2024-11-14 12:20:00,1178.5,1178.5,1178.43,1178.43,276.0,1173.6932,1173.6932,1173.6235,1173.6235,276.0
2024-11-14 12:30:00,1178.29,1180.0,1178.1,1179.89,600.0,1173.4841,1175.1871,1173.2948,1175.0775,600.0
2024-11-14 12:40:00,1179.46,1179.46,1174.02,1174.02,1575.0,1174.6493,1174.6493,1169.2315,1169.2315,1575.0
2024-11-14 12:50:00,1175.66,1178.53,1175.66,1178.21,805.0,1170.8648,1173.7231,1170.8648,1173.4044,805.0
2024-11-14 13:00:00,1179.66,1179.66,1178.75,1178.76,1326.0,1174.8485,1174.8485,1173.9422,1173.9522,1326.0
2024-11-14 13:10:00,1178.76,1178.76,1177.05,1177.05,300.0,1173.9522,1173.9522,1172.2491,1172.2491,300.0
2024-11-14 13:20:00,1177.67,1177.67,1177.67,1177.67,164.0,1172.8666,1172.8666,1172.8666,1172.8666,164.0
2024-11-14 13:30:00,1176.25,1177.5,1175.98,1177.5,705.0,1171.4524,1172.6973,1171.1835,1172.6973,705.0
2024-11-14 13:40:00,1175.48,1175.54,1173.98,1173.98,1686.0,1170.6855,1170.7453,1169.1917,1169.1917,1686.0
2024-11-14 13:50:00,1174.03,1174.03,1172.72,1172.72,732.0,1169.2415,1169.2415,1167.9368,1167.9368,732.0
2024-11-14 14:00:00,1173.05,1173.05,1173.05,1173.05,400.0,1168.2654,1168.2654,1168.2654,1168.2654,400.0
2024-11-14 14:10:00,1172.17,1173.52,1172.17,1173.52,700.0,1167.389,1168.7335,1167.389,1168.7335,700.0
2024-11-14 14:20:00,1173.25,1173.34,1171.57,1172.63,1123.0,1168.4646,1168.5543,1166.7915,1167.8472,1123.0
2024-11-14 14:30:00,1172.16,1173.21,1171.51,1173.21,1058.0,1167.3791,1168.4248,1166.7317,1168.4248,1058.0
2024-11-14 14:40:00,1171.97,1172.01,1170.21,1170.21,1630.0,1167.1899,1167.2297,1165.437,1165.437,1630.0
2024-11-14 14:50:00,1171.52,1172.6,1169.68,1172.6,1340.0,1166.7417,1167.8173,1164.9092,1167.8173,1340.0
2024-11-14 15:00:00,1172.39,1172.39,1169.73,1169.76,1766.0,1167.6081,1167.6081,1164.959,1164.9889,1766.0
2024-11-14 15:10:00,1168.44,1169.35,1166.26,1169.24,3001.0,1163.6743,1164.5805,1161.5031,1164.471,3001.0
2024-11-14 15:20:00,1169.0,1170.38,1168.12,1170.38,1000.0,1164.232,1165.6063,1163.3556,1165.6063,1000.0
2024-11-14 15:30:00,1170.43,1174.93,1169.58,1174.59,2319.0,1165.6561,1170.1378,1164.8096,1169.7992,2319.0
2024-11-14 15:40:00,1175.23,1176.51,1173.65,1173.65,2610.0,1170.4366,1171.7113,1168.863,1168.863,2610.0
2024-11-14 15:50:00,1171.87,1176.01,1171.86,1175.86,7878.0,1167.0903,1171.2134,1167.0803,1171.064,7878.0
2024-11-15 09:30:00,1174.01,1177.27,1168.82,1175.88,13415.0,1169.2215,1172.4682,1164.0527,1171.0839,13415.0
2024-11-15 09:40:00,1175.88,1177.24,1171.31,1177.19,1628.0,1171.0839,1172.4384,1166.5325,1172.3886,1628.0
2024-11-15 09:50:00,1177.19,1177.19,1173.57,1175.39,2578.0,1172.3886,1172.3886,1168.7833,1170.5959,2578.0
2024-11-15 10:00:00,1174.59,1175.47,1172.96,1175.47,1703.0,1169.7992,1170.6756,1168.1758,1170.6756,1703.0
2024-11-15 10:10:00,1175.68,1176.72,1175.68,1176.72,300.0,1170.8847,1171.9205,1170.8847,1171.9205,300.0
2024-11-15 10:20:00,1174.53,1176.76,1174.53,1174.82,2274.0,1169.7394,1171.9603,1169.7394,1170.0282,2274.0
2024-11-15 10:30:00,1174.68,1175.97,1174.53,1174.53,1134.0,1169.8888,1171.1735,1169.7394,1169.7394,1134.0
2024-11-15 10:40:00,1172.16,1177.25,1172.16,1175.41,2686.0,1167.3791,1172.4483,1167.3791,1170.6158,2686.0
2024-11-15 10:50:00,1176.89,1176.89,1171.88,1173.71,992.0,1172.0898,1172.0898,1167.1002,1168.9228,992.0
2024-11-15 11:00:00,1174.34,1174.34,1173.05,1173.06,652.0,1169.5502,1169.5502,1168.2654,1168.2754,652.0
2024-11-15 11:10:00,1175.37,1175.8,1173.44,1175.8,1407.0,1170.576,1171.0042,1168.6539,1171.0042,1407.0
2024-11-15 11:20:00,1176.06,1176.06,1176.06,1176.06,100.0,1171.2632,1171.2632,1171.2632,1171.2632,100.0
2024-11-15 11:30:00,1175.49,1178.43,1175.49,1176.39,1598.0,1170.6955,1173.6235,1170.6955,1171.5918,1598.0
2024-11-15 11:40:00,1176.14,1176.94,1176.14,1176.86,400.0,1171.3428,1172.1396,1171.3428,1172.0599,400.0
2024-11-15 11:50:00,1177.11,1177.4,1174.84,1174.85,1773.0,1172.3089,1172.5977,1170.0481,1170.0581,1773.0
2024-11-15 12:00:00,1175.96,1175.96,1173.11,1173.11,2916.0,1171.1636,1171.1636,1168.3252,1168.3252,2916.0
2024-11-15 12:10:00,1174.58,1174.58,1174.58,1174.58,200.0,1169.7892,1169.7892,1169.7892,1169.7892,200.0
2024-11-15 12:20:00,1175.58,1175.58,1175.28,1175.29,300.0,1170.7851,1170.7851,1170.4864,1170.4963,300.0
2024-11-15 12:30:00,1175.29,1176.02,1174.28,1175.21,1153.0,1170.4963,1171.2233,1169.4904,1170.4166,1153.0
2024-11-15 12:40:00,1174.7,1176.12,1174.21,1176.12,2422.0,1169.9087,1171.3229,1169.4207,1171.3229,2422.0
2024-11-15 12:50:00,1176.25,1176.29,1176.25,1176.29,221.0,1171.4524,1171.4922,1171.4524,1171.4922,221.0
2024-11-15 13:00:00,1177.31,1177.58,1175.81,1176.46,1700.0,1172.5081,1172.777,1171.0142,1171.6615,1700.0
2024-11-15 13:10:00,1175.45,1175.45,1172.47,1173.27,5090.0,1170.6557,1170.6557,1167.6878,1168.4846,5090.0
2024-11-15 13:20:00,1173.57,1174.65,1173.26,1174.65,724.0,1168.7833,1169.8589,1168.4746,1169.8589,724.0
2024-11-15 13:30:00,1174.54,1177.02,1173.07,1177.02,1276.0,1169.7494,1172.2193,1168.2854,1172.2193,1276.0
2024-11-15 13:40:00,1177.43,1177.44,1174.74,1174.74,1600.0,1172.6276,1172.6375,1169.9486,1169.9486,1600.0
2024-11-15 13:50:00,1173.83,1174.58,1173.83,1174.58,313.0,1169.0423,1169.7892,1169.0423,1169.7892,313.0
2024-11-15 14:00:00,1175.05,1175.05,1175.05,1175.05,200.0,1170.2573,1170.2573,1170.2573,1170.2573,200.0
2024-11-15 14:10:00,1176.09,1176.09,1174.83,1174.83,955.0,1171.293,1171.293,1170.0382,1170.0382,955.0
2024-11-15 14:20:00,1174.19,1174.56,1174.19,1174.56,400.0,1169.4008,1169.7693,1169.4008,1169.7693,400.0
2024-11-15 14:30:00,1175.04,1175.04,1175.03,1175.04,100.0,1170.2473,1170.2473,1170.2374,1170.2473,100.0
2024-11-15 14:40:00,1177.76,1178.0,1177.76,1178.0,325.0,1172.9562,1173.1953,1172.9562,1173.1953,325.0
2024-11-15 14:50:00,1177.37,1177.37,1175.21,1176.09,1293.0,1172.5678,1172.5678,1170.4166,1171.293,1293.0
2024-11-15 15:00:00,1175.79,1175.93,1175.78,1175.92,253.0,1170.9943,1171.1337,1170.9843,1171.1237,253.0
2024-11-15 15:10:00,1177.08,1177.23,1176.36,1176.36,727.0,1172.279,1172.4284,1171.5619,1171.5619,727.0
2024-11-15 15:20:00,1175.99,1175.99,1174.04,1174.07,1049.0,1171.1935,1171.1935,1169.2514,1169.2813,1049.0
2024-11-15 15:30:00,1174.39,1175.08,1174.39,1175.07,1039.0,1169.6,1170.2872,1169.6,1170.2772,1039.0
2024-11-15 15:40:00,1174.88,1175.1,1173.69,1174.99,831.0,1170.088,1170.3071,1168.9028,1170.1975,831.0
2024-11-15 15:50:00,1175.72,1179.29,1175.21,1178.01,6468.0,1170.9246,1174.48,1170.4166,1173.2052,6468.0
2024-11-18 09:30:00,1181.6,1181.6,1177.57,1177.58,2634.0,1176.7806,1176.7806,1172.767,1172.777,2634.0
2024-11-18 09:40:00,1174.51,1174.89,1171.48,1171.48,1160.0,1169.7195,1170.0979,1166.7019,1166.7019,1160.0
2024-11-18 09:50:00,1170.7,1178.01,1170.7,1174.93,4402.0,1165.925,1173.2052,1165.925,1170.1378,4402.0
2024-11-18 10:00:00,1174.93,1177.18,1174.93,1177.18,300.0,1170.1378,1172.3786,1170.1378,1172.3786,300.0
2024-11-18 10:10:00,1177.52,1181.15,1177.29,1181.13,3416.0,1172.7172,1176.3324,1172.4882,1176.3125,3416.0
2024-11-18 10:20:00,1181.29,1181.29,1179.78,1179.78,760.0,1176.4718,1176.4718,1174.968,1174.968,760.0
2024-11-18 10:30:00,1178.37,1180.49,1177.82,1177.82,840.0,1173.5637,1175.6751,1173.016,1173.016,840.0
2024-11-18 10:40:00,1175.6,1180.84,1175.52,1180.4,768.0,1170.805,1176.0237,1170.7254,1175.5855,768.0
2024-11-18 10:50:00,1181.05,1181.05,1181.04,1181.05,100.0,1176.2328,1176.2328,1176.2229,1176.2328,100.0
2024-11-18 11:00:00,1181.25,1181.26,1180.17,1181.26,650.0,1176.432,1176.442,1175.3564,1176.442,650.0
2024-11-18 11:10:00,1181.26,1181.26,1181.26,1181.26,0.0,1176.442,1176.442,1176.442,1176.442,0.0
2024-11-18 11:20:00,1184.03,1184.04,1182.42,1182.42,412.0,1179.2007,1179.2106,1177.5972,1177.5972,412.0
2024-11-18 11:30:00,1182.42,1182.42,1182.42,1182.42,0.0,1177.5972,1177.5972,1177.5972,1177.5972,0.0
2024-11-18 11:40:00,1183.95,1183.95,1183.94,1183.95,100.0,1179.121,1179.121,1179.111,1179.121,100.0
2024-11-18 11:50:00,1185.13,1185.92,1184.82,1184.82,2500.0,1180.2962,1181.083,1179.9874,1179.9874,2500.0
2024-11-18 12:00:00,1183.37,1183.37,1183.37,1183.37,200.0,1178.5434,1178.5434,1178.5434,1178.5434,200.0
2024-11-18 12:10:00,1182.46,1182.46,1182.46,1182.46,100.0,1177.6371,1177.6371,1177.6371,1177.6371,100.0
2024-11-18 12:20:00,1183.8,1183.8,1183.8,1183.8,100.0,1178.9716,1178.9716,1178.9716,1178.9716,100.0
2024-11-18 12:30:00,1183.92,1183.92,1182.5,1182.5,362.0,1179.0911,1179.0911,1177.6769,1177.6769,362.0
2024-11-18 12:40:00,1182.46,1182.46,1179.93,1179.93,1414.0,1177.6371,1177.6371,1175.1174,1175.1174,1414.0
2024-11-18 12:50:00,1181.41,1181.41,1179.31,1179.31,293.0,1176.5913,1176.5913,1174.4999,1174.4999,293.0
2024-11-18 13:00:00,1179.31,1179.31,1179.31,1179.31,0.0,1174.4999,1174.4999,1174.4999,1174.4999,0.0
2024-11-18 13:10:00,1177.15,1177.15,1176.98,1176.98,651.0,1172.3487,1172.3487,1172.1794,1172.1794,651.0
2024-11-18 13:20:00,1176.48,1176.48,1176.48,1176.48,100.0,1171.6815,1171.6815,1171.6815,1171.6815,100.0
2024-11-18 13:30:00,1176.48,1176.48,1176.48,1176.48,0.0,1171.6815,1171.6815,1171.6815,1171.6815,0.0
2024-11-18 13:40:00,1175.74,1175.74,1172.43,1175.07,2732.0,1170.9445,1170.9445,1167.648,1170.2772,2732.0
2024-11-18 13:50:00,1174.35,1175.82,1174.34,1174.65,3224.0,1169.5601,1171.0241,1169.5502,1169.8589,3224.0
2024-11-18 14:00:00,1175.5,1176.39,1175.47,1176.39,400.0,1170.7055,1171.5918,1170.6756,1171.5918,400.0
2024-11-18 14:10:00,1176.34,1176.41,1176.33,1176.4,500.0,1171.542,1171.6117,1171.5321,1171.6018,500.0
2024-11-18 14:20:00,1173.93,1173.93,1173.93,1173.93,100.0,1169.1419,1169.1419,1169.1419,1169.1419,100.0
2024-11-18 14:30:00,1173.28,1173.28,1173.28,1173.28,100.0,1168.4945,1168.4945,1168.4945,1168.4945,100.0
2024-11-18 14:40:00,1173.28,1173.37,1171.23,1171.24,1237.0,1168.4945,1168.5841,1166.4529,1166.4628,1237.0
2024-11-18 14:50:00,1172.05,1172.05,1171.0,1171.77,7410.0,1167.2695,1167.2695,1166.2238,1166.9907,7410.0
2024-11-18 15:00:00,1171.0,1171.0,1167.7,1167.7,2789.0,1166.2238,1166.2238,1162.9373,1162.9373,2789.0
2024-11-18 15:10:00,1168.38,1169.97,1168.37,1168.76,1989.0,1163.6145,1165.198,1163.6045,1163.9929,1989.0
2024-11-18 15:20:00,1168.28,1168.28,1167.97,1167.97,1313.0,1163.5149,1163.5149,1163.2062,1163.2062,1313.0
2024-11-18 15:30:00,1167.7,1172.29,1167.7,1171.95,949.0,1162.9373,1167.5085,1162.9373,1167.1699,949.0
2024-11-18 15:40:00,1171.01,1172.67,1170.93,1172.67,940.0,1166.2338,1167.887,1166.1541,1167.887,940.0
2024-11-18 15:50:00,1172.7,1173.42,1169.69,1171.53,9129.0,1167.9169,1168.6339,1164.9192,1166.7516,9129.0
2024-11-19 09:30:00,1159.57,1165.9,1159.57,1164.59,2218.0,1154.8404,1161.1446,1154.8404,1159.84,2218.0
2024-11-19 09:40:00,1164.61,1165.22,1162.48,1162.48,1521.0,1159.8599,1160.4674,1157.7386,1157.7386,1521.0
2024-11-19 09:50:00,1162.39,1166.38,1162.39,1166.38,1258.0,1157.6489,1161.6227,1157.6489,1161.6227,1258.0
2024-11-19 10:00:00,1167.02,1168.05,1166.75,1168.05,300.0,1162.26,1163.2858,1161.9911,1163.2858,300.0
2024-11-19 10:10:00,1168.31,1168.31,1164.94,1166.59,1473.0,1163.5448,1163.5448,1160.1885,1161.8318,1473.0
2024-11-19 10:20:00,1162.98,1167.07,1162.98,1167.07,400.0,1158.2365,1162.3098,1158.2365,1162.3098,400.0
2024-11-19 10:30:00,1168.02,1169.17,1166.23,1169.15,864.0,1163.256,1164.4013,1161.4733,1164.3814,864.0
2024-11-19 10:40:00,1168.38,1170.82,1168.38,1170.82,1057.0,1163.6145,1166.0445,1163.6145,1166.0445,1057.0
2024-11-19 10:50:00,1171.0,1171.0,1169.73,1169.73,1965.0,1166.2238,1166.2238,1164.959,1164.959,1965.0
2024-11-19 11:00:00,1170.62,1170.62,1170.62,1170.62,100.0,1165.8454,1165.8454,1165.8454,1165.8454,100.0
2024-11-19 11:10:00,1171.3,1171.9,1170.02,1171.9,949.0,1166.5226,1167.1201,1165.2478,1167.1201,949.0
2024-11-19 11:20:00,1171.79,1172.04,1171.79,1172.04,200.0,1167.0106,1167.2596,1167.0106,1167.2596,200.0
2024-11-19 11:30:00,1172.04,1172.04,1172.04,1172.04,0.0,1167.2596,1167.2596,1167.2596,1167.2596,0.0
2024-11-19 11:40:00,1172.4,1172.41,1170.56,1171.37,1800.0,1167.6181,1167.6281,1165.7856,1166.5923,1800.0
2024-11-19 11:50:00,1170.05,1170.05,1170.05,1170.05,100.0,1165.2777,1165.2777,1165.2777,1165.2777,100.0
2024-11-19 12:00:00,1170.05,1170.05,1170.05,1170.05,0.0,1165.2777,1165.2777,1165.2777,1165.2777,0.0
2024-11-19 12:10:00,1169.01,1169.59,1168.62,1169.11,2669.0,1164.2419,1164.8196,1163.8535,1164.3415,2669.0
2024-11-19 12:20:00,1169.11,1169.11,1169.11,1169.11,0.0,1164.3415,1164.3415,1164.3415,1164.3415,0.0
2024-11-19 12:30:00,1168.91,1168.95,1168.91,1168.95,500.0,1164.1423,1164.1822,1164.1423,1164.1822,500.0
2024-11-19 12:40:00,1168.95,1168.95,1168.7,1168.71,200.0,1164.1822,1164.1822,1163.9332,1163.9431,200.0
2024-11-19 12:50:00,1168.71,1168.71,1168.71,1168.71,0.0,1163.9431,1163.9431,1163.9431,1163.9431,0.0
2024-11-19 13:00:00,1169.21,1169.21,1168.35,1168.84,802.0,1164.4411,1164.4411,1163.5846,1164.0726,802.0
2024-11-19 13:10:00,1168.4,1172.47,1168.3,1172.47,2191.0,1163.6344,1167.6878,1163.5348,1167.6878,2191.0
2024-11-19 13:20:00,1172.98,1173.27,1172.96,1173.27,513.0,1168.1957,1168.4846,1168.1758,1168.4846,513.0
2024-11-19 13:30:00,1173.02,1173.02,1172.8,1172.81,511.0,1168.2356,1168.2356,1168.0165,1168.0264,511.0
2024-11-19 13:40:00,1171.66,1171.66,1171.65,1171.66,160.0,1166.8811,1166.8811,1166.8712,1166.8811,160.0
2024-11-19 13:50:00,1176.04,1176.04,1176.03,1176.04,100.0,1171.2433,1171.2433,1171.2333,1171.2433,100.0
2024-11-19 14:00:00,1175.92,1175.92,1175.67,1175.73,400.0,1171.1237,1171.1237,1170.8748,1170.9345,400.0
2024-11-19 14:10:00,1175.29,1175.69,1175.29,1175.3,300.0,1170.4963,1170.8947,1170.4963,1170.5063,300.0
2024-11-19 14:20:00,1175.32,1177.43,1175.31,1177.43,600.0,1170.5262,1172.6276,1170.5162,1172.6276,600.0
2024-11-19 14:30:00,1175.22,1175.22,1175.2,1175.2,2300.0,1170.4266,1170.4266,1170.4067,1170.4067,2300.0
2024-11-19 14:40:00,1173.52,1173.52,1172.87,1172.87,282.0,1168.7335,1168.7335,1168.0862,1168.0862,282.0
2024-11-19 14:50:00,1172.87,1172.87,1172.87,1172.87,0.0,1168.0862,1168.0862,1168.0862,1168.0862,0.0
2024-11-19 15:00:00,1174.0,1174.0,1172.97,1173.95,989.0,1169.2116,1169.2116,1168.1858,1169.1618,989.0
2024-11-19 15:10:00,1173.35,1173.35,1172.5,1173.01,701.0,1168.5642,1168.5642,1167.7177,1168.2256,701.0
2024-11-19 15:20:00,1173.59,1173.65,1173.07,1173.5,727.0,1168.8032,1168.863,1168.2854,1168.7136,727.0
2024-11-19 15:30:00,1174.45,1174.99,1174.36,1174.99,813.0,1169.6597,1170.1975,1169.5701,1170.1975,813.0
2024-11-19 15:40:00,1176.15,1176.15,1173.28,1173.28,4702.0,1171.3528,1171.3528,1168.4945,1168.4945,4702.0
2024-11-19 15:50:00,1172.99,1173.0,1171.15,1172.4,4185.0,1168.2057,1168.2157,1166.3732,1167.6181,4185.0
2024-11-20 09:30:00,1172.0,1172.0,1171.85,1171.85,2148.0,1167.2197,1167.2197,1167.0703,1167.0703,2148.0
2024-11-20 09:40:00,1166.45,1169.72,1166.44,1168.32,900.0,1161.6924,1164.949,1161.6824,1163.5547,900.0
2024-11-20 09:50:00,1165.42,1170.6,1163.85,1170.6,1946.0,1160.6666,1165.8254,1159.103,1165.8254,1946.0
2024-11-20 10:00:00,1168.91,1168.91,1165.42,1165.42,400.0,1164.1423,1164.1423,1160.6666,1160.6666,400.0
2024-11-20 10:10:00,1168.29,1168.29,1165.0,1165.0,1765.0,1163.5249,1163.5249,1160.2483,1160.2483,1765.0
2024-11-20 10:20:00,1169.11,1169.11,1169.11,1169.11,100.0,1164.3415,1164.3415,1164.3415,1164.3415,100.0
2024-11-20 10:30:00,1169.11,1169.11,1169.11,1169.11,0.0,1164.3415,1164.3415,1164.3415,1164.3415,0.0
2024-11-20 10:40:00,1167.0,1167.01,1167.0,1167.0,219.0,1162.2401,1162.2501,1162.2401,1162.2401,219.0
2024-11-20 10:50:00,1167.0,1167.0,1165.44,1165.57,1822.0,1162.2401,1162.2401,1160.6865,1160.816,1822.0
2024-11-20 11:00:00,1163.86,1163.86,1162.02,1162.02,600.0,1159.1129,1159.1129,1157.2804,1157.2804,600.0
2024-11-20 11:10:00,1162.83,1163.21,1162.83,1163.21,270.0,1158.0871,1158.4656,1158.0871,1158.4656,270.0
2024-11-20 11:20:00,1164.94,1164.95,1164.05,1164.05,462.0,1160.1885,1160.1985,1159.3022,1159.3022,462.0
2024-11-20 11:30:00,1162.47,1164.39,1162.46,1164.39,495.0,1157.7286,1159.6408,1157.7186,1159.6408,495.0
2024-11-20 11:40:00,1165.16,1165.16,1165.16,1165.16,100.0,1160.4076,1160.4076,1160.4076,1160.4076,100.0
2024-11-20 11:50:00,1165.16,1165.16,1165.16,1165.16,0.0,1160.4076,1160.4076,1160.4076,1160.4076,0.0
2024-11-20 12:00:00,1164.98,1166.52,1164.98,1166.51,320.0,1160.2284,1161.7621,1160.2284,1161.7521,320.0
2024-11-20 12:10:00,1166.21,1167.86,1166.1,1167.86,1238.0,1161.4533,1163.0966,1161.3438,1163.0966,1238.0
2024-11-20 12:20:00,1167.0,1167.0,1166.23,1166.24,500.0,1162.2401,1162.2401,1161.4733,1161.4832,500.0
2024-11-20 12:30:00,1168.57,1168.57,1168.57,1168.57,120.0,1163.8037,1163.8037,1163.8037,1163.8037,120.0
2024-11-20 12:40:00,1167.46,1168.04,1167.46,1168.04,430.0,1162.6982,1163.2759,1162.6982,1163.2759,430.0
2024-11-20 12:50:00,1168.04,1168.04,1168.04,1168.04,0.0,1163.2759,1163.2759,1163.2759,1163.2759,0.0
2024-11-20 13:00:00,1168.04,1168.04,1168.04,1168.04,0.0,1163.2759,1163.2759,1163.2759,1163.2759,0.0
2024-11-20 13:10:00,1167.91,1167.91,1167.15,1167.15,2166.0,1163.1464,1163.1464,1162.3895,1162.3895,2166.0
2024-11-20 13:20:00,1166.9,1166.91,1166.9,1166.9,100.0,1162.1405,1162.1505,1162.1405,1162.1405,100.0
2024-11-20 13:30:00,1166.93,1166.93,1166.93,1166.93,100.0,1162.1704,1162.1704,1162.1704,1162.1704,100.0
2024-11-20 13:40:00,1166.39,1167.33,1166.39,1167.33,255.0,1161.6326,1162.5688,1161.6326,1162.5688,255.0
2024-11-20 13:50:00,1167.33,1167.33,1167.33,1167.33,0.0,1162.5688,1162.5688,1162.5688,1162.5688,0.0
2024-11-20 14:00:00,1166.96,1167.07,1166.92,1166.92,400.0,1162.2003,1162.3098,1162.1605,1162.1605,400.0
2024-11-20 14:10:00,1167.07,1167.07,1167.07,1167.07,100.0,1162.3098,1162.3098,1162.3098,1162.3098,100.0
2024-11-20 14:20:00,1167.07,1167.07,1167.07,1167.07,0.0,1162.3098,1162.3098,1162.3098,1162.3098,0.0
2024-11-20 14:30:00,1171.14,1171.14,1171.14,1171.14,100.0,1166.3632,1166.3632,1166.3632,1166.3632,100.0
2024-11-20 14:40:00,1171.14,1171.14,1171.14,1171.14,0.0,1166.3632,1166.3632,1166.3632,1166.3632,0.0
2024-11-20 14:50:00,1172.54,1172.72,1171.34,1171.35,400.0,1167.7575,1167.9368,1166.5624,1166.5724,400.0
2024-11-20 15:00:00,1171.35,1171.35,1171.35,1171.35,0.0,1166.5724,1166.5724,1166.5724,1166.5724,0.0
2024-11-20 15:10:00,1173.34,1173.34,1173.34,1173.34,113.0,1168.5543,1168.5543,1168.5543,1168.5543,113.0
2024-11-20 15:20:00,1173.8,1173.8,1173.79,1173.8,100.0,1169.0124,1169.0124,1169.0024,1169.0124,100.0
2024-11-20 15:30:00,1175.47,1176.68,1175.25,1176.68,3331.0,1170.6756,1171.8806,1170.4565,1171.8806,3331.0
2024-11-20 15:40:00,1176.69,1178.36,1176.69,1178.36,702.0,1171.8906,1173.5538,1171.8906,1173.5538,702.0
2024-11-20 15:50:00,1179.0,1179.47,1177.8,1177.8,4523.0,1174.1912,1174.6593,1172.9961,1172.9961,4523.0
2024-11-21 09:30:00,1182.67,1182.84,1173.27,1176.88,3753.0,1177.8462,1178.0155,1168.4846,1172.0798,3753.0
2024-11-21 09:40:00,1176.55,1182.29,1176.55,1182.29,700.0,1171.7512,1177.4678,1171.7512,1177.4678,700.0
2024-11-21 09:50:00,1185.39,1188.64,1185.39,1188.64,1201.0,1180.5551,1183.7919,1180.5551,1183.7919,1201.0
2024-11-21 10:00:00,1182.88,1186.48,1182.88,1186.48,200.0,1178.0554,1181.6407,1178.0554,1181.6407,200.0
2024-11-21 10:10:00,1186.36,1186.36,1182.44,1183.15,1006.0,1181.5212,1181.5212,1177.6171,1178.3243,1006.0
2024-11-21 10:20:00,1180.27,1187.25,1180.27,1184.95,2267.0,1175.456,1182.4075,1175.456,1180.1169,2267.0
2024-11-21 10:30:00,1184.77,1184.77,1184.77,1184.77,100.0,1179.9376,1179.9376,1179.9376,1179.9376,100.0
2024-11-21 10:40:00,1185.87,1187.74,1184.93,1187.74,544.0,1181.0332,1182.8955,1180.097,1182.8955,544.0
2024-11-21 10:50:00,1190.64,1192.2,1190.64,1192.2,300.0,1185.7837,1187.3373,1185.7837,1187.3373,300.0
2024-11-21 11:00:00,1191.26,1191.8,1191.26,1191.8,212.0,1186.4012,1186.939,1186.4012,1186.939,212.0
2024-11-21 11:10:00,1193.62,1195.76,1193.62,1193.82,500.0,1188.7515,1190.8828,1188.7515,1188.9507,500.0
2024-11-21 11:20:00,1193.63,1195.94,1193.63,1195.94,300.0,1188.7615,1191.0621,1188.7615,1191.0621,300.0
2024-11-21 11:30:00,1195.7,1195.7,1194.36,1194.59,2727.0,1190.8231,1190.8231,1189.4885,1189.7176,2727.0
2024-11-21 11:40:00,1195.57,1196.71,1194.43,1194.43,1250.0,1190.6936,1191.8289,1189.5582,1189.5582,1250.0
2024-11-21 11:50:00,1193.79,1194.34,1193.79,1194.34,200.0,1188.9209,1189.4686,1188.9209,1189.4686,200.0
2024-11-21 12:00:00,1193.1,1193.76,1193.1,1193.76,518.0,1188.2337,1188.891,1188.2337,1188.891,518.0
2024-11-21 12:10:00,1194.59,1194.59,1194.59,1194.59,200.0,1189.7176,1189.7176,1189.7176,1189.7176,200.0
2024-11-21 12:20:00,1193.1,1196.57,1193.1,1196.26,1600.0,1188.2337,1191.6895,1188.2337,1191.3808,1600.0
2024-11-21 12:30:00,1194.4,1194.4,1194.4,1194.4,100.0,1189.5284,1189.5284,1189.5284,1189.5284,100.0
2024-11-21 12:40:00,1194.61,1194.61,1192.96,1192.96,506.0,1189.7375,1189.7375,1188.0942,1188.0942,506.0
2024-11-21 12:50:00,1196.05,1196.05,1196.05,1196.05,200.0,1191.1716,1191.1716,1191.1716,1191.1716,200.0
2024-11-21 13:00:00,1198.19,1199.44,1198.19,1199.12,803.0,1193.3029,1194.5478,1193.3029,1194.2291,803.0
2024-11-21 13:10:00,1199.33,1199.33,1197.4,1197.73,822.0,1194.4383,1194.4383,1192.5161,1192.8448,822.0
2024-11-21 13:20:00,1196.65,1197.65,1196.65,1197.65,487.0,1191.7692,1192.7651,1191.7692,1192.7651,487.0
2024-11-21 13:30:00,1197.47,1197.82,1197.47,1197.82,200.0,1192.5858,1192.9344,1192.5858,1192.9344,200.0
2024-11-21 13:40:00,1196.31,1197.29,1195.3,1195.3,700.0,1191.4306,1192.4066,1190.4247,1190.4247,700.0
2024-11-21 13:50:00,1194.38,1194.38,1194.38,1194.38,100.0,1189.5084,1189.5084,1189.5084,1189.5084,100.0
2024-11-21 14:00:00,1195.32,1196.28,1195.32,1196.28,721.0,1190.4446,1191.4007,1190.4446,1191.4007,721.0
2024-11-21 14:10:00,1196.28,1196.28,1196.27,1196.28,900.0,1191.4007,1191.4007,1191.3907,1191.4007,900.0
2024-11-21 14:20:00,1196.28,1196.28,1194.94,1195.92,500.0,1191.4007,1191.4007,1190.0662,1191.0422,500.0
2024-11-21 14:30:00,1196.42,1196.75,1195.76,1196.25,1621.0,1191.5401,1191.8688,1190.8828,1191.3708,1621.0
2024-11-21 14:40:00,1195.56,1195.56,1195.56,1195.56,100.0,1190.6836,1190.6836,1190.6836,1190.6836,100.0
2024-11-21 14:50:00,1195.14,1196.47,1195.14,1196.28,500.0,1190.2653,1191.5899,1190.2653,1191.4007,500.0
2024-11-21 15:00:00,1195.54,1197.6,1195.53,1197.03,2301.0,1190.6637,1192.7153,1190.6538,1192.1476,2301.0
2024-11-21 15:10:00,1199.0,1199.0,1197.66,1198.17,800.0,1194.1096,1194.1096,1192.7751,1193.283,800.0
2024-11-21 15:20:00,1198.17,1198.17,1197.77,1197.78,400.0,1193.283,1193.283,1192.8846,1192.8946,400.0
2024-11-21 15:30:00,1198.05,1198.05,1194.55,1194.55,2600.0,1193.1635,1193.1635,1189.6778,1189.6778,2600.0
2024-11-21 15:40:00,1194.31,1194.31,1190.74,1193.01,1565.0,1189.4387,1189.4387,1185.8833,1188.144,1565.0
2024-11-21 15:50:00,1191.71,1194.17,1190.61,1193.28,8795.0,1186.8493,1189.2993,1185.7538,1188.4129,8795.0
2024-11-22 09:30:00,1202.35,1207.47,1201.25,1203.07,5138.0,1197.4459,1202.5451,1196.3504,1198.163,5138.0
2024-11-22 09:40:00,1203.52,1203.52,1195.99,1200.12,1640.0,1198.6112,1198.6112,1191.1119,1195.225,1640.0
2024-11-22 09:50:00,1199.44,1199.44,1199.44,1199.44,100.0,1194.5478,1194.5478,1194.5478,1194.5478,100.0
2024-11-22 10:00:00,1202.53,1202.53,1201.85,1201.86,700.0,1197.6252,1197.6252,1196.948,1196.9579,700.0
2024-11-22 10:10:00,1201.86,1201.86,1199.54,1201.65,967.0,1196.9579,1196.9579,1194.6474,1196.7488,967.0
2024-11-22 10:20:00,1204.02,1206.88,1201.28,1201.28,2231.0,1199.1091,1201.9575,1196.3803,1196.3803,2231.0
2024-11-22 10:30:00,1202.73,1202.74,1202.73,1202.74,501.0,1197.8244,1197.8344,1197.8244,1197.8344,501.0
2024-11-22 10:40:00,1201.68,1202.4,1199.58,1199.63,1894.0,1196.7787,1197.4957,1194.6872,1194.737,1894.0
2024-11-22 10:50:00,1200.93,1201.5,1200.93,1201.5,348.0,1196.0317,1196.5994,1196.0317,1196.5994,348.0
2024-11-22 11:00:00,1200.46,1200.46,1197.08,1197.08,600.0,1195.5636,1195.5636,1192.1974,1192.1974,600.0
2024-11-22 11:10:00,1196.03,1197.11,1195.96,1195.96,300.0,1191.1517,1192.2273,1191.082,1191.082,300.0
2024-11-22 11:20:00,1195.84,1199.93,1195.38,1198.08,1589.0,1190.9625,1195.0358,1190.5044,1193.1934,1589.0
2024-11-22 11:30:00,1199.33,1199.43,1199.33,1199.43,200.0,1194.4383,1194.5379,1194.4383,1194.5379,200.0
2024-11-22 11:40:00,1199.52,1199.52,1197.63,1198.94,803.0,1194.6275,1194.6275,1192.7452,1194.0498,803.0
2024-11-22 11:50:00,1199.15,1199.15,1198.11,1198.11,300.0,1194.259,1194.259,1193.2232,1193.2232,300.0
2024-11-22 12:00:00,1198.42,1199.37,1198.42,1199.19,300.0,1193.532,1194.4781,1193.532,1194.2988,300.0
2024-11-22 12:10:00,1199.19,1199.19,1199.19,1199.19,0.0,1194.2988,1194.2988,1194.2988,1194.2988,0.0
2024-11-22 12:20:00,1200.97,1204.08,1200.97,1202.39,400.0,1196.0716,1199.1689,1196.0716,1197.4858,400.0
2024-11-22 12:30:00,1201.1,1201.1,1198.73,1198.73,1236.0,1196.201,1196.201,1193.8407,1193.8407,1236.0
2024-11-22 12:40:00,1198.65,1198.65,1198.59,1198.59,200.0,1193.761,1193.761,1193.7013,1193.7013,200.0
2024-11-22 12:50:00,1198.91,1199.79,1198.91,1199.74,400.0,1194.02,1194.8964,1194.02,1194.8466,400.0
2024-11-22 13:00:00,1200.94,1200.94,1200.94,1200.94,160.0,1196.0417,1196.0417,1196.0417,1196.0417,160.0
2024-11-22 13:10:00,1202.31,1203.09,1201.9,1201.9,1179.0,1197.4061,1198.1829,1196.9978,1196.9978,1179.0
2024-11-22 13:20:00,1201.47,1202.06,1200.32,1202.06,1229.0,1196.5695,1197.1571,1195.4242,1197.1571,1229.0
2024-11-22 13:30:00,1201.98,1202.29,1200.91,1200.91,804.0,1197.0774,1197.3862,1196.0118,1196.0118,804.0
2024-11-22 13:40:00,1198.52,1199.59,1198.52,1198.55,412.0,1193.6316,1194.6972,1193.6316,1193.6614,412.0
2024-11-22 13:50:00,1198.33,1200.36,1197.83,1200.36,600.0,1193.4423,1195.4641,1192.9444,1195.4641,600.0
2024-11-22 14:00:00,1199.24,1202.05,1199.24,1202.05,200.0,1194.3486,1197.1472,1194.3486,1197.1472,200.0
2024-11-22 14:10:00,1201.05,1202.4,1199.9,1199.9,1300.0,1196.1512,1197.4957,1195.0059,1195.0059,1300.0
2024-11-22 14:20:00,1201.3,1201.3,1200.03,1200.92,600.0,1196.4002,1196.4002,1195.1354,1196.0218,600.0
2024-11-22 14:30:00,1202.09,1202.15,1201.26,1201.26,500.0,1197.187,1197.2468,1196.3604,1196.3604,500.0
2024-11-22 14:40:00,1201.83,1202.21,1201.33,1201.97,800.0,1196.9281,1197.3065,1196.4301,1197.0675,800.0
2024-11-22 14:50:00,1203.0,1203.0,1203.0,1203.0,100.0,1198.0933,1198.0933,1198.0933,1198.0933,100.0
2024-11-22 15:00:00,1201.95,1201.95,1200.83,1201.45,1528.0,1197.0476,1197.0476,1195.9321,1196.5496,1528.0
2024-11-22 15:10:00,1200.88,1202.46,1200.73,1202.46,400.0,1195.9819,1197.5555,1195.8325,1197.5555,400.0
2024-11-22 15:20:00,1202.53,1202.8,1200.38,1202.18,879.0,1197.6252,1197.8941,1195.484,1197.2766,879.0
2024-11-22 15:30:00,1203.08,1206.16,1203.08,1205.26,1384.0,1198.173,1201.2404,1198.173,1200.3441,1384.0
2024-11-22 15:40:00,1204.94,1204.94,1202.93,1203.56,1297.0,1200.0254,1200.0254,1198.0236,1198.651,1297.0
2024-11-22 15:50:00,1203.39,1206.92,1203.18,1205.87,9219.0,1198.4817,1201.9973,1198.2726,1200.9516,9219.0
2024-11-25 09:30:00,1208.66,1209.17,1201.92,1206.5,5406.0,1203.7302,1204.2381,1197.0177,1201.579,5406.0
2024-11-25 09:40:00,1203.67,1204.41,1199.68,1204.13,1200.0,1198.7606,1199.4975,1194.7868,1199.2187,1200.0
2024-11-25 09:50:00,1204.13,1210.71,1204.12,1206.32,1183.0,1199.2187,1205.7718,1199.2087,1201.3997,1183.0
2024-11-25 10:00:00,1210.24,1215.0,1210.23,1213.61,425.0,1205.3038,1210.0443,1205.2938,1208.66,425.0
2024-11-25 10:10:00,1219.17,1219.17,1216.57,1216.58,1882.0,1214.1973,1214.1973,1211.6079,1211.6179,1882.0
2024-11-25 10:20:00,1216.38,1221.97,1216.38,1221.92,700.0,1211.4187,1216.9859,1211.4187,1216.9361,700.0
2024-11-25 10:30:00,1223.8,1224.17,1219.17,1221.68,2612.0,1218.8085,1219.1769,1214.1973,1216.6971,2612.0
2024-11-25 10:40:00,1220.88,1222.93,1220.88,1222.93,1124.0,1215.9004,1217.942,1215.9004,1217.942,1124.0
2024-11-25 10:50:00,1224.27,1224.91,1223.43,1224.91,795.0,1219.2765,1219.9139,1218.44,1219.9139,795.0
2024-11-25 11:00:00,1224.86,1225.52,1220.78,1221.29,3796.0,1219.8641,1220.5214,1215.8008,1216.3087,3796.0
2024-11-25 11:10:00,1222.53,1223.23,1222.13,1222.13,300.0,1217.5436,1218.2408,1217.1453,1217.1453,300.0
2024-11-25 11:20:00,1219.61,1221.1,1218.74,1219.44,937.0,1214.6355,1216.1195,1213.7691,1214.4662,937.0
2024-11-25 11:30:00,1219.44,1219.44,1219.44,1219.44,0.0,1214.4662,1214.4662,1214.4662,1214.4662,0.0
2024-11-25 11:40:00,1218.16,1218.16,1215.42,1215.42,803.0,1213.1915,1213.1915,1210.4626,1210.4626,803.0
2024-11-25 11:50:00,1216.83,1219.31,1216.82,1217.57,409.0,1211.8669,1214.3368,1211.8569,1212.6039,409.0
2024-11-25 12:00:00,1219.24,1219.24,1219.21,1219.22,200.0,1214.2671,1214.2671,1214.2372,1214.2471,200.0
2024-11-25 12:10:00,1217.51,1217.77,1217.51,1217.77,200.0,1212.5441,1212.803,1212.5441,1212.803,200.0
2024-11-25 12:20:00,1217.77,1217.77,1217.76,1217.77,100.0,1212.803,1212.803,1212.7931,1212.803,100.0
2024-11-25 12:30:00,1219.03,1220.51,1218.79,1219.13,5205.0,1214.0579,1215.5319,1213.8189,1214.1575,5205.0
2024-11-25 12:40:00,1219.13,1220.67,1219.12,1220.01,1155.0,1214.1575,1215.6912,1214.1475,1215.0339,1155.0
2024-11-25 12:50:00,1220.05,1220.4,1218.33,1219.39,1566.0,1215.0737,1215.4223,1213.3608,1214.4164,1566.0
2024-11-25 13:00:00,1220.92,1222.24,1220.92,1222.24,214.0,1215.9402,1217.2548,1215.9402,1217.2548,214.0
2024-11-25 13:10:00,1222.24,1222.24,1222.24,1222.24,0.0,1217.2548,1217.2548,1217.2548,1217.2548,0.0
2024-11-25 13:20:00,1224.08,1224.32,1224.07,1224.32,400.0,1219.0873,1219.3263,1219.0774,1219.3263,400.0
2024-11-25 13:30:00,1224.95,1227.44,1224.94,1226.99,500.0,1219.9538,1222.4336,1219.9438,1221.9854,500.0
2024-11-25 13:40:00,1226.01,1227.14,1222.77,1224.53,3065.0,1221.0094,1222.1348,1217.7827,1219.5355,3065.0
2024-11-25 13:50:00,1225.78,1225.78,1225.77,1225.78,200.0,1220.7804,1220.7804,1220.7704,1220.7804,200.0
2024-11-25 14:00:00,1225.0,1225.28,1222.09,1223.2,2064.0,1220.0036,1220.2824,1217.1054,1218.2109,2064.0
2024-11-25 14:10:00,1222.42,1224.37,1222.42,1224.37,200.0,1217.4341,1219.3761,1217.4341,1219.3761,200.0
2024-11-25 14:20:00,1223.45,1223.45,1221.89,1221.89,1211.0,1218.4599,1218.4599,1216.9062,1216.9062,1211.0
2024-11-25 14:30:00,1221.96,1221.96,1221.0,1221.0,500.0,1216.976,1216.976,1216.0199,1216.0199,500.0
2024-11-25 14:40:00,1221.66,1221.75,1219.73,1219.74,3620.0,1216.6772,1216.7668,1214.7551,1214.765,3620.0
2024-11-25 14:50:00,1218.83,1219.32,1218.82,1219.32,500.0,1213.8587,1214.3467,1213.8488,1214.3467,500.0
2024-11-25 15:00:00,1219.5,1219.5,1219.5,1219.5,100.0,1214.526,1214.526,1214.526,1214.526,100.0
2024-11-25 15:10:00,1221.51,1221.84,1220.86,1220.86,2486.0,1216.5278,1216.8564,1215.8804,1215.8804,2486.0
2024-11-25 15:20:00,1220.76,1221.65,1220.76,1221.1,700.0,1215.7809,1216.6672,1215.7809,1216.1195,700.0
2024-11-25 15:30:00,1220.72,1221.92,1220.72,1220.84,1310.0,1215.741,1216.9361,1215.741,1215.8605,1310.0
2024-11-25 15:40:00,1221.82,1221.82,1219.35,1219.61,2042.0,1216.8365,1216.8365,1214.3766,1214.6355,2042.0
2024-11-25 15:50:00,1221.04,1221.46,1214.44,1217.19,10406.0,1216.0597,1216.478,1209.4866,1212.2254,10406.0
2024-11-26 09:30:00,1216.54,1216.54,1207.15,1210.85,4734.0,1211.5781,1211.5781,1202.2264,1205.9113,4734.0
2024-11-26 09:40:00,1206.49,1206.49,1201.87,1201.88,300.0,1201.5691,1201.5691,1196.9679,1196.9779,300.0
2024-11-26 09:50:00,1207.53,1210.09,1206.84,1209.13,400.0,1202.6048,1205.1544,1201.9176,1204.1983,400.0
2024-11-26 10:00:00,1210.4,1210.45,1209.51,1209.51,827.0,1205.4631,1205.5129,1204.5767,1204.5767,827.0
2024-11-26 10:10:00,1214.77,1215.07,1212.38,1212.38,500.0,1209.8153,1210.1141,1207.435,1207.435,500.0
2024-11-26 10:20:00,1212.43,1213.23,1211.41,1213.23,300.0,1207.4848,1208.2816,1206.469,1208.2816,300.0
2024-11-26 10:30:00,1211.16,1211.17,1211.16,1211.16,182.0,1206.22,1206.23,1206.22,1206.22,182.0
2024-11-26 10:40:00,1212.85,1212.85,1212.85,1212.85,100.0,1207.9031,1207.9031,1207.9031,1207.9031,100.0
2024-11-26 10:50:00,1212.85,1214.55,1212.85,1214.55,318.0,1207.9031,1209.5962,1207.9031,1209.5962,318.0
2024-11-26 11:00:00,1216.06,1216.64,1215.13,1215.13,1239.0,1211.1,1211.6777,1210.1738,1210.1738,1239.0
2024-11-26 11:10:00,1214.55,1214.84,1214.12,1214.12,1464.0,1209.5962,1209.885,1209.1679,1209.1679,1464.0
2024-11-26 11:20:00,1215.37,1216.6,1215.36,1216.6,200.0,1210.4128,1211.6378,1210.4029,1211.6378,200.0
2024-11-26 11:30:00,1216.77,1219.06,1215.45,1215.46,700.0,1211.8071,1214.0878,1210.4925,1210.5025,700.0
2024-11-26 11:40:00,1215.46,1215.46,1215.46,1215.46,0.0,1210.5025,1210.5025,1210.5025,1210.5025,0.0
2024-11-26 11:50:00,1212.58,1213.07,1211.31,1212.78,1027.0,1207.6342,1208.1222,1206.3694,1207.8334,1027.0
2024-11-26 12:00:00,1212.78,1212.78,1211.55,1211.61,700.0,1207.8334,1207.8334,1206.6084,1206.6682,700.0
2024-11-26 12:10:00,1211.42,1212.67,1210.26,1212.66,1150.0,1206.4789,1207.7238,1205.3237,1207.7139,1150.0
2024-11-26 12:20:00,1215.13,1215.13,1215.13,1215.13,200.0,1210.1738,1210.1738,1210.1738,1210.1738,200.0
2024-11-26 12:30:00,1215.31,1215.31,1215.3,1215.31,200.0,1210.3531,1210.3531,1210.3431,1210.3531,200.0
2024-11-26 12:40:00,1215.31,1215.31,1215.31,1215.31,0.0,1210.3531,1210.3531,1210.3531,1210.3531,0.0
2024-11-26 12:50:00,1215.87,1215.87,1215.87,1215.87,100.0,1210.9108,1210.9108,1210.9108,1210.9108,100.0
2024-11-26 13:00:00,1217.84,1217.84,1217.83,1217.84,108.0,1212.8728,1212.8728,1212.8628,1212.8728,108.0
2024-11-26 13:10:00,1216.97,1216.97,1216.97,1216.97,100.0,1212.0063,1212.0063,1212.0063,1212.0063,100.0
2024-11-26 13:20:00,1216.97,1216.97,1216.97,1216.97,0.0,1212.0063,1212.0063,1212.0063,1212.0063,0.0
2024-11-26 13:30:00,1216.99,1218.29,1216.99,1217.72,3446.0,1212.0262,1213.3209,1212.0262,1212.7533,3446.0
2024-11-26 13:40:00,1217.72,1217.72,1217.72,1217.72,0.0,1212.7533,1212.7533,1212.7533,1212.7533,0.0
2024-11-26 13:50:00,1217.72,1217.72,1217.72,1217.72,0.0,1212.7533,1212.7533,1212.7533,1212.7533,0.0
2024-11-26 14:00:00,1216.85,1219.0,1216.52,1219.0,602.0,1211.8868,1214.028,1211.5581,1214.028,602.0
2024-11-26 14:10:00,1218.42,1218.43,1218.42,1218.42,100.0,1213.4504,1213.4604,1213.4504,1213.4504,100.0
2024-11-26 14:20:00,1218.32,1218.32,1217.97,1218.1,470.0,1213.3508,1213.3508,1213.0022,1213.1317,470.0
2024-11-26 14:30:00,1216.34,1216.34,1216.34,1216.34,200.0,1211.3789,1211.3789,1211.3789,1211.3789,200.0
2024-11-26 14:40:00,1216.34,1217.54,1215.94,1216.17,630.0,1211.3789,1212.574,1210.9805,1211.2096,630.0
2024-11-26 14:50:00,1215.47,1215.47,1215.47,1215.47,100.0,1210.5124,1210.5124,1210.5124,1210.5124,100.0
2024-11-26 15:00:00,1216.17,1216.17,1215.08,1215.14,1000.0,1211.2096,1211.2096,1210.124,1210.1838,1000.0
2024-11-26 15:10:00,1215.82,1217.0,1215.81,1217.0,800.0,1210.861,1212.0362,1210.851,1212.0362,800.0
2024-11-26 15:20:00,1216.85,1217.08,1216.57,1217.08,600.0,1211.8868,1212.1159,1211.6079,1212.1159,600.0
2024-11-26 15:30:00,1217.06,1218.39,1217.06,1218.38,700.0,1212.0959,1213.4205,1212.0959,1213.4106,700.0
2024-11-26 15:40:00,1219.12,1219.12,1217.58,1217.59,3715.0,1214.1475,1214.1475,1212.6138,1212.6238,3715.0
2024-11-26 15:50:00,1217.65,1219.69,1216.6,1216.61,11738.0,1212.6835,1214.7152,1211.6378,1211.6478,11738.0
2024-11-27 09:30:00,1220.0,1221.32,1210.58,1214.8,4944.0,1215.024,1216.3386,1205.6424,1209.8452,4944.0
2024-11-27 09:40:00,1214.6,1214.67,1214.6,1214.67,400.0,1209.646,1209.7157,1209.646,1209.7157,400.0
2024-11-27 09:50:00,1210.78,1210.87,1208.55,1210.62,1453.0,1205.8416,1205.9312,1203.6207,1205.6822,1453.0
2024-11-27 10:00:00,1210.35,1216.26,1210.35,1216.26,478.0,1205.4133,1211.2992,1205.4133,1211.2992,478.0
2024-11-27 10:10:00,1214.83,1214.83,1212.63,1213.38,500.0,1209.875,1209.875,1207.684,1208.431,500.0
2024-11-27 10:20:00,1214.23,1215.28,1214.23,1214.92,500.0,1209.2775,1210.3232,1209.2775,1209.9647,500.0
2024-11-27 10:30:00,1214.89,1214.89,1214.89,1214.89,633.0,1209.9348,1209.9348,1209.9348,1209.9348,633.0
2024-11-27 10:40:00,1213.53,1213.94,1212.84,1213.94,300.0,1208.5803,1208.9887,1207.8932,1208.9887,300.0
2024-11-27 10:50:00,1212.99,1212.99,1212.69,1212.78,300.0,1208.0425,1208.0425,1207.7438,1207.8334,300.0
2024-11-27 11:00:00,1214.25,1214.6,1214.25,1214.6,300.0,1209.2974,1209.646,1209.2974,1209.646,300.0
2024-11-27 11:10:00,1214.12,1214.12,1214.12,1214.12,100.0,1209.1679,1209.1679,1209.1679,1209.1679,100.0
2024-11-27 11:20:00,1214.12,1214.12,1214.12,1214.12,0.0,1209.1679,1209.1679,1209.1679,1209.1679,0.0
2024-11-27 11:30:00,1211.25,1211.36,1211.25,1211.36,860.0,1206.3096,1206.4192,1206.3096,1206.4192,860.0
2024-11-27 11:40:00,1211.36,1211.36,1211.36,1211.36,0.0,1206.4192,1206.4192,1206.4192,1206.4192,0.0
2024-11-27 11:50:00,1211.36,1211.36,1211.36,1211.36,0.0,1206.4192,1206.4192,1206.4192,1206.4192,0.0
2024-11-27 12:00:00,1210.75,1210.75,1209.53,1209.54,400.0,1205.8117,1205.8117,1204.5967,1204.6066,400.0
2024-11-27 12:10:00,1210.01,1210.3,1210.01,1210.03,700.0,1205.0747,1205.3635,1205.0747,1205.0946,700.0
2024-11-27 12:20:00,1209.93,1210.27,1209.93,1210.27,200.0,1204.995,1205.3336,1204.995,1205.3336,200.0
2024-11-27 12:30:00,1207.26,1207.88,1207.26,1207.88,520.0,1202.3359,1202.9534,1202.3359,1202.9534,520.0
2024-11-27 12:40:00,1208.2,1209.06,1207.83,1207.83,453.0,1203.2721,1204.1286,1202.9036,1202.9036,453.0
2024-11-27 12:50:00,1207.83,1207.83,1207.83,1207.83,0.0,1202.9036,1202.9036,1202.9036,1202.9036,0.0
2024-11-27 13:00:00,1206.45,1207.55,1206.45,1207.55,300.0,1201.5292,1202.6247,1201.5292,1202.6247,300.0
2024-11-27 13:10:00,1205.67,1205.91,1205.67,1205.91,200.0,1200.7524,1200.9914,1200.7524,1200.9914,200.0
2024-11-27 13:20:00,1206.17,1207.06,1206.17,1207.06,200.0,1201.2504,1202.1367,1201.2504,1202.1367,200.0
2024-11-27 13:30:00,1207.34,1207.39,1206.51,1206.68,1200.0,1202.4156,1202.4654,1201.589,1201.7583,1200.0
2024-11-27 13:40:00,1207.02,1208.48,1206.88,1208.48,820.0,1202.0969,1203.5509,1201.9575,1203.5509,820.0
2024-11-27 13:50:00,1206.9,1206.9,1206.9,1206.9,1657.0,1201.9774,1201.9774,1201.9774,1201.9774,1657.0
2024-11-27 14:00:00,1207.54,1207.54,1206.41,1206.41,300.0,1202.6148,1202.6148,1201.4894,1201.4894,300.0
2024-11-27 14:10:00,1206.43,1207.4,1205.24,1207.4,2050.0,1201.5093,1202.4753,1200.3242,1202.4753,2050.0
2024-11-27 14:20:00,1206.18,1206.18,1206.18,1206.18,100.0,1201.2603,1201.2603,1201.2603,1201.2603,100.0
2024-11-27 14:30:00,1205.55,1205.55,1204.44,1204.72,400.0,1200.6329,1200.6329,1199.5274,1199.8063,400.0
2024-11-27 14:40:00,1204.87,1204.87,1203.94,1203.95,400.0,1199.9557,1199.9557,1199.0295,1199.0394,400.0
2024-11-27 14:50:00,1204.46,1205.42,1203.97,1205.41,850.0,1199.5473,1200.5034,1199.0593,1200.4935,850.0
2024-11-27 15:00:00,1204.07,1206.88,1203.36,1206.88,2773.0,1199.1589,1201.9575,1198.4518,1201.9575,2773.0
2024-11-27 15:10:00,1207.24,1207.36,1207.19,1207.2,405.0,1202.316,1202.4355,1202.2662,1202.2762,405.0
2024-11-27 15:20:00,1206.05,1206.05,1206.04,1206.05,100.0,1201.1308,1201.1308,1201.1209,1201.1308,100.0
2024-11-27 15:30:00,1206.09,1206.09,1204.83,1205.23,650.0,1201.1707,1201.1707,1199.9158,1200.3142,650.0
2024-11-27 15:40:00,1205.22,1207.65,1204.91,1207.65,1439.0,1200.3042,1202.7243,1199.9955,1202.7243,1439.0
2024-11-27 15:50:00,1207.69,1207.7,1204.8,1205.09,5200.0,1202.7642,1202.7741,1199.8859,1200.1748,5200.0
2024-11-29 09:30:00,1205.74,1215.0,1205.74,1214.76,2922.0,1200.8221,1210.0443,1200.8221,1209.8053,2922.0
2024-11-29 09:40:00,1212.59,1212.59,1210.32,1211.01,788.0,1207.6442,1207.6442,1205.3834,1206.0706,788.0
2024-11-29 09:50:00,1211.48,1211.48,1208.48,1209.36,500.0,1206.5387,1206.5387,1203.5509,1204.4273,500.0
2024-11-29 10:00:00,1209.77,1210.96,1207.86,1207.86,1669.0,1204.8357,1206.0208,1202.9335,1202.9335,1669.0
2024-11-29 10:10:00,1207.86,1212.57,1207.86,1212.57,1000.0,1202.9335,1207.6243,1202.9335,1207.6243,1000.0
2024-11-29 10:20:00,1212.09,1212.51,1210.6,1212.08,944.0,1207.1462,1207.5645,1205.6623,1207.1363,944.0
2024-11-29 10:30:00,1212.08,1212.08,1212.08,1212.08,0.0,1207.1363,1207.1363,1207.1363,1207.1363,0.0
2024-11-29 10:40:00,1211.54,1211.92,1208.42,1209.68,3114.0,1206.5985,1206.9769,1203.4912,1204.746,3114.0
2024-11-29 10:50:00,1210.32,1210.41,1208.51,1208.62,769.0,1205.3834,1205.4731,1203.5808,1203.6904,769.0
2024-11-29 11:00:00,1208.44,1209.2,1208.44,1209.2,300.0,1203.5111,1204.268,1203.5111,1204.268,300.0
2024-11-29 11:10:00,1207.83,1209.22,1207.09,1208.62,1720.0,1202.9036,1204.2879,1202.1666,1203.6904,1720.0
2024-11-29 11:20:00,1208.62,1208.62,1208.62,1208.62,320.0,1203.6904,1203.6904,1203.6904,1203.6904,320.0
2024-11-29 11:30:00,1209.38,1210.0,1208.76,1210.0,300.0,1204.4473,1205.0647,1203.8298,1205.0647,300.0
2024-11-29 11:40:00,1208.76,1209.8,1208.76,1208.76,610.0,1203.8298,1204.8656,1203.8298,1203.8298,610.0
2024-11-29 11:50:00,1207.52,1207.53,1207.49,1207.49,500.0,1202.5949,1202.6048,1202.565,1202.565,500.0
2024-11-29 12:00:00,1206.47,1208.78,1206.47,1208.31,342.0,1201.5491,1203.8497,1201.5491,1203.3816,342.0
2024-11-29 12:10:00,1210.32,1210.32,1210.32,1210.32,100.0,1205.3834,1205.3834,1205.3834,1205.3834,100.0
2024-11-29 12:20:00,1208.28,1208.93,1207.86,1208.38,1763.0,1203.3518,1203.9991,1202.9335,1203.4513,1763.0
2024-11-29 12:30:00,1210.1,1210.23,1209.42,1209.42,731.0,1205.1643,1205.2938,1204.4871,1204.4871,731.0
2024-11-29 12:40:00,1210.86,1211.23,1210.08,1210.26,4353.0,1205.9212,1206.2897,1205.1444,1205.3237,4353.0
2024-11-29 12:50:00,1209.15,1209.15,1205.27,1205.9,4450.0,1204.2182,1204.2182,1200.354,1200.9815,4450.0
2024-12-02 09:30:00,1208.05,1208.05,1197.03,1197.03,2602.0,1203.1227,1203.1227,1192.1476,1192.1476,2602.0
2024-12-02 09:40:00,1202.25,1202.25,1201.13,1201.13,400.0,1197.3463,1197.3463,1196.2309,1196.2309,400.0
2024-12-02 09:50:00,1199.36,1199.36,1197.06,1197.81,400.0,1194.4681,1194.4681,1192.1775,1192.9245,400.0
2024-12-02 10:00:00,1197.97,1199.4,1191.04,1193.91,1660.0,1193.0838,1194.508,1186.1821,1189.0404,1660.0
2024-12-02 10:10:00,1195.0,1195.0,1195.0,1195.0,174.0,1190.1259,1190.1259,1190.1259,1190.1259,174.0
2024-12-02 10:20:00,1197.31,1197.34,1195.33,1195.33,2662.0,1192.4265,1192.4564,1190.4546,1190.4546,2662.0
2024-12-02 10:30:00,1199.81,1199.81,1199.81,1199.81,916.0,1194.9163,1194.9163,1194.9163,1194.9163,916.0
2024-12-02 10:40:00,1199.13,1199.14,1199.13,1199.13,478.0,1194.2391,1194.249,1194.2391,1194.2391,478.0
2024-12-02 10:50:00,1195.8,1196.62,1195.8,1196.62,300.0,1190.9227,1191.7393,1190.9227,1191.7393,300.0
2024-12-02 11:00:00,1195.57,1195.57,1195.55,1195.56,200.0,1190.6936,1190.6936,1190.6737,1190.6836,200.0
2024-12-02 11:10:00,1198.98,1198.98,1197.4,1197.7,795.0,1194.0897,1194.0897,1192.5161,1192.8149,795.0
2024-12-02 11:20:00,1196.58,1199.4,1196.58,1199.4,325.0,1191.6995,1194.508,1191.6995,1194.508,325.0
2024-12-02 11:30:00,1200.38,1200.38,1199.3,1199.3,1166.0,1195.484,1195.484,1194.4084,1194.4084,1166.0
2024-12-02 11:40:00,1199.57,1199.57,1197.56,1197.57,1358.0,1194.6773,1194.6773,1192.6755,1192.6854,1358.0
2024-12-02 11:50:00,1199.8,1199.87,1199.4,1199.87,319.0,1194.9063,1194.9761,1194.508,1194.9761,319.0
2024-12-02 12:00:00,1198.47,1198.47,1198.47,1198.47,1734.0,1193.5818,1193.5818,1193.5818,1193.5818,1734.0
2024-12-02 12:10:00,1200.04,1200.04,1198.06,1198.06,1066.0,1195.1454,1195.1454,1193.1734,1193.1734,1066.0
2024-12-02 12:20:00,1198.81,1198.81,1198.57,1198.71,300.0,1193.9204,1193.9204,1193.6814,1193.8208,300.0
2024-12-02 12:30:00,1198.64,1198.64,1198.64,1198.64,500.0,1193.7511,1193.7511,1193.7511,1193.7511,500.0
2024-12-02 12:40:00,1197.68,1199.98,1197.68,1199.6,866.0,1192.795,1195.0856,1192.795,1194.7072,866.0
2024-12-02 12:50:00,1199.6,1199.6,1199.6,1199.6,0.0,1194.7072,1194.7072,1194.7072,1194.7072,0.0
2024-12-02 13:00:00,1199.6,1199.6,1199.6,1199.6,900.0,1194.7072,1194.7072,1194.7072,1194.7072,900.0
2024-12-02 13:10:00,1199.15,1199.16,1198.35,1199.15,894.0,1194.259,1194.269,1193.4623,1194.259,894.0
2024-12-02 13:20:00,1199.03,1199.03,1198.67,1198.67,304.0,1194.1395,1194.1395,1193.781,1193.781,304.0
2024-12-02 13:30:00,1199.41,1200.07,1198.67,1199.5,1700.0,1194.5179,1195.1752,1193.781,1194.6076,1700.0
2024-12-02 13:40:00,1199.5,1199.5,1199.5,1199.5,0.0,1194.6076,1194.6076,1194.6076,1194.6076,0.0
2024-12-02 13:50:00,1199.27,1201.02,1199.26,1200.68,2100.0,1194.3785,1196.1214,1194.3685,1195.7828,2100.0
2024-12-02 14:00:00,1200.75,1200.75,1199.54,1199.54,1330.0,1195.8525,1195.8525,1194.6474,1194.6474,1330.0
2024-12-02 14:10:00,1199.54,1199.54,1199.53,1199.54,100.0,1194.6474,1194.6474,1194.6374,1194.6474,100.0
2024-12-02 14:20:00,1198.35,1198.35,1198.34,1198.35,159.0,1193.4623,1193.4623,1193.4523,1193.4623,159.0
2024-12-02 14:30:00,1198.52,1198.52,1198.51,1198.52,100.0,1193.6316,1193.6316,1193.6216,1193.6316,100.0
2024-12-02 14:40:00,1197.39,1198.27,1195.4,1198.27,1609.0,1192.5062,1193.3826,1190.5243,1193.3826,1609.0
2024-12-02 14:50:00,1197.0,1197.0,1196.99,1197.0,300.0,1192.1178,1192.1178,1192.1078,1192.1178,300.0
2024-12-02 15:00:00,1196.9,1196.9,1196.73,1196.73,240.0,1192.0182,1192.0182,1191.8489,1191.8489,240.0
2024-12-02 15:10:00,1196.0,1196.91,1195.89,1196.12,1200.0,1191.1218,1192.0281,1191.0123,1191.2414,1200.0
2024-12-02 15:20:00,1196.12,1196.12,1196.12,1196.12,250.0,1191.2414,1191.2414,1191.2414,1191.2414,250.0
2024-12-02 15:30:00,1194.44,1194.68,1193.21,1193.7,4500.0,1189.5682,1189.8072,1188.3432,1188.8312,4500.0
2024-12-02 15:40:00,1194.09,1194.09,1192.02,1192.02,3137.0,1189.2196,1189.2196,1187.1581,1187.1581,3137.0
2024-12-02 15:50:00,1191.39,1194.79,1190.49,1193.36,17288.0,1186.5306,1189.9168,1185.6343,1188.4926,17288.0
2024-12-03 09:30:00,1199.16,1201.68,1192.16,1198.67,2618.0,1194.269,1196.7787,1187.2975,1193.781,2618.0
2024-12-03 09:40:00,1192.5,1192.5,1190.62,1190.62,200.0,1187.6361,1187.6361,1185.7638,1185.7638,200.0
2024-12-03 09:50:00,1189.83,1190.8,1188.97,1188.98,1817.0,1184.977,1185.9431,1184.1205,1184.1305,1817.0
2024-12-03 10:00:00,1191.28,1191.28,1187.67,1187.67,200.0,1186.4211,1186.4211,1182.8258,1182.8258,200.0
2024-12-03 10:10:00,1190.3,1191.11,1190.29,1190.74,716.0,1185.4451,1186.2518,1185.4351,1185.8833,716.0
2024-12-03 10:20:00,1189.74,1192.0,1189.05,1191.13,2934.0,1184.8874,1187.1382,1184.2002,1186.2717,2934.0
2024-12-03 10:30:00,1191.13,1191.13,1188.66,1188.66,2135.0,1186.2717,1186.2717,1183.8118,1183.8118,2135.0
2024-12-03 10:40:00,1188.02,1189.23,1187.32,1189.23,400.0,1183.1744,1184.3795,1182.4772,1184.3795,400.0
2024-12-03 10:50:00,1189.07,1189.07,1188.65,1188.82,300.0,1184.2201,1184.2201,1183.8018,1183.9711,300.0
2024-12-03 11:00:00,1188.59,1188.62,1187.0,1187.0,1321.0,1183.7421,1183.7719,1182.1585,1182.1585,1321.0
2024-12-03 11:10:00,1186.64,1187.18,1186.64,1187.18,432.0,1181.8,1182.3378,1181.8,1182.3378,432.0
2024-12-03 11:20:00,1186.4,1186.4,1186.31,1186.31,200.0,1181.561,1181.561,1181.4714,1181.4714,200.0
2024-12-03 11:30:00,1187.09,1187.51,1186.86,1186.87,400.0,1182.2482,1182.6665,1182.0191,1182.0291,400.0
2024-12-03 11:40:00,1185.85,1185.85,1185.0,1185.0,300.0,1181.0132,1181.0132,1180.1667,1180.1667,300.0
2024-12-03 11:50:00,1184.97,1184.97,1184.22,1184.22,813.0,1180.1368,1180.1368,1179.3899,1179.3899,813.0
2024-12-03 12:00:00,1184.71,1184.78,1184.71,1184.78,300.0,1179.8779,1179.9476,1179.8779,1179.9476,300.0
2024-12-03 12:10:00,1185.21,1186.25,1185.11,1186.25,2161.0,1180.3759,1181.4116,1180.2763,1181.4116,2161.0
2024-12-03 12:20:00,1187.58,1188.44,1187.58,1188.44,400.0,1182.7362,1183.5927,1182.7362,1183.5927,400.0
2024-12-03 12:30:00,1188.37,1189.29,1188.37,1188.63,4300.0,1183.523,1184.4392,1183.523,1183.7819,4300.0
2024-12-03 12:40:00,1188.9,1190.65,1188.9,1190.14,435.0,1184.0508,1185.7937,1184.0508,1185.2857,435.0
2024-12-03 12:50:00,1190.15,1190.36,1190.15,1190.36,200.0,1185.2957,1185.5048,1185.2957,1185.5048,200.0
2024-12-03 13:00:00,1190.36,1190.36,1190.36,1190.36,0.0,1185.5048,1185.5048,1185.5048,1185.5048,0.0
2024-12-03 13:10:00,1190.05,1190.05,1190.05,1190.05,103.0,1185.1961,1185.1961,1185.1961,1185.1961,103.0
2024-12-03 13:20:00,1190.05,1190.05,1190.05,1190.05,0.0,1185.1961,1185.1961,1185.1961,1185.1961,0.0
2024-12-03 13:30:00,1188.95,1192.06,1188.95,1192.06,1102.0,1184.1006,1187.1979,1184.1006,1187.1979,1102.0
2024-12-03 13:40:00,1192.08,1192.43,1192.08,1192.42,200.0,1187.2178,1187.5664,1187.2178,1187.5564,200.0
2024-12-03 13:50:00,1192.43,1192.43,1192.36,1192.37,200.0,1187.5664,1187.5664,1187.4967,1187.5066,200.0
2024-12-03 14:00:00,1192.37,1192.37,1192.09,1192.09,961.0,1187.5066,1187.5066,1187.2278,1187.2278,961.0
2024-12-03 14:10:00,1189.91,1190.09,1189.91,1190.09,252.0,1185.0567,1185.2359,1185.0567,1185.2359,252.0
2024-12-03 14:20:00,1191.0,1191.35,1191.0,1191.35,603.0,1186.1422,1186.4908,1186.1422,1186.4908,603.0
2024-12-03 14:30:00,1191.37,1192.4,1191.37,1192.39,2115.0,1186.5107,1187.5365,1186.5107,1187.5266,2115.0
2024-12-03 14:40:00,1192.96,1192.96,1190.95,1192.23,6260.0,1188.0942,1188.0942,1186.0924,1187.3672,6260.0
2024-12-03 14:50:00,1192.96,1194.57,1192.96,1194.12,1365.0,1188.0942,1189.6977,1188.0942,1189.2495,1365.0
2024-12-03 15:00:00,1193.52,1193.75,1193.52,1193.75,800.0,1188.652,1188.881,1188.652,1188.881,800.0
2024-12-03 15:10:00,1193.99,1193.99,1192.62,1193.25,1130.0,1189.12,1189.12,1187.7556,1188.3831,1130.0
2024-12-03 15:20:00,1193.25,1193.45,1193.24,1193.42,995.0,1188.3831,1188.5822,1188.3731,1188.5524,995.0
2024-12-03 15:30:00,1193.28,1194.38,1192.64,1193.54,4616.0,1188.4129,1189.5084,1187.7755,1188.6719,4616.0
2024-12-03 15:40:00,1193.75,1193.92,1193.26,1193.27,1277.0,1188.881,1189.0503,1188.393,1188.403,1277.0
2024-12-03 15:50:00,1194.05,1196.62,1193.12,1193.13,10835.0,1189.1798,1191.7393,1188.2536,1188.2635,10835.0
2024-12-04 09:30:00,1193.42,1193.7,1190.21,1190.21,3779.0,1188.5524,1188.8312,1185.3555,1185.3555,3779.0
2024-12-04 09:40:00,1188.8,1188.8,1188.8,1188.8,100.0,1183.9512,1183.9512,1183.9512,1183.9512,100.0
2024-12-04 09:50:00,1192.04,1192.04,1192.04,1192.04,100.0,1187.178,1187.178,1187.178,1187.178,100.0
2024-12-04 10:00:00,1195.35,1196.41,1193.59,1195.1,2105.0,1190.4745,1191.5302,1188.7217,1190.2255,2105.0
2024-12-04 10:10:00,1193.27,1194.31,1192.44,1192.45,1700.0,1188.403,1189.4387,1187.5764,1187.5863,1700.0
2024-12-04 10:20:00,1192.42,1194.32,1192.41,1194.28,900.0,1187.5564,1189.4487,1187.5465,1189.4089,900.0
2024-12-04 10:30:00,1193.62,1196.38,1193.62,1196.38,376.0,1188.7515,1191.5003,1188.7515,1191.5003,376.0
2024-12-04 10:40:00,1195.41,1195.51,1195.41,1195.5,211.0,1190.5342,1190.6338,1190.5342,1190.6239,211.0
2024-12-04 10:50:00,1194.0,1194.0,1191.01,1194.0,1618.0,1189.13,1189.13,1186.1522,1189.13,1618.0
2024-12-04 11:00:00,1194.0,1194.0,1194.0,1194.0,0.0,1189.13,1189.13,1189.13,1189.13,0.0
2024-12-04 11:10:00,1192.44,1194.06,1192.44,1193.87,639.0,1187.5764,1189.1898,1187.5764,1189.0005,639.0
2024-12-04 11:20:00,1195.2,1195.2,1195.2,1195.2,1224.0,1190.3251,1190.3251,1190.3251,1190.3251,1224.0
2024-12-04 11:30:00,1194.0,1194.88,1194.0,1194.88,500.0,1189.13,1190.0064,1189.13,1190.0064,500.0
2024-12-04 11:40:00,1192.35,1192.35,1192.35,1192.35,100.0,1187.4867,1187.4867,1187.4867,1187.4867,100.0
2024-12-04 11:50:00,1192.35,1192.35,1192.35,1192.35,0.0,1187.4867,1187.4867,1187.4867,1187.4867,0.0
2024-12-04 12:00:00,1192.35,1192.35,1192.35,1192.35,0.0,1187.4867,1187.4867,1187.4867,1187.4867,0.0
2024-12-04 12:10:00,1192.35,1192.35,1192.35,1192.35,0.0,1187.4867,1187.4867,1187.4867,1187.4867,0.0
2024-12-04 12:20:00,1191.28,1191.3,1190.91,1191.12,972.0,1186.4211,1186.441,1186.0526,1186.2617,972.0
2024-12-04 12:30:00,1192.14,1194.05,1192.14,1194.05,2229.0,1187.2776,1189.1798,1187.2776,1189.1798,2229.0
2024-12-04 12:40:00,1194.59,1194.59,1194.59,1194.59,145.0,1189.7176,1189.7176,1189.7176,1189.7176,145.0
2024-12-04 12:50:00,1191.1,1191.1,1191.1,1191.1,118.0,1186.2418,1186.2418,1186.2418,1186.2418,118.0
2024-12-04 13:00:00,1192.25,1192.25,1192.25,1192.25,118.0,1187.3871,1187.3871,1187.3871,1187.3871,118.0
2024-12-04 13:10:00,1192.18,1192.19,1192.18,1192.18,100.0,1187.3174,1187.3274,1187.3174,1187.3174,100.0
2024-12-04 13:20:00,1192.18,1192.19,1192.18,1192.18,100.0,1187.3174,1187.3274,1187.3174,1187.3174,100.0
2024-12-04 13:30:00,1190.85,1190.85,1190.16,1190.17,2991.0,1185.9928,1185.9928,1185.3057,1185.3156,2991.0
2024-12-04 13:40:00,1188.45,1193.19,1188.45,1191.71,543.0,1183.6026,1188.3233,1183.6026,1186.8493,543.0
2024-12-04 13:50:00,1193.28,1193.28,1193.28,1193.28,101.0,1188.4129,1188.4129,1188.4129,1188.4129,101.0
2024-12-04 14:00:00,1191.79,1191.79,1191.29,1191.29,2280.0,1186.929,1186.929,1186.4311,1186.4311,2280.0
2024-12-04 14:10:00,1191.83,1191.83,1191.82,1191.83,100.0,1186.9688,1186.9688,1186.9589,1186.9688,100.0
2024-12-04 14:20:00,1193.16,1193.16,1192.05,1192.06,203.0,1188.2934,1188.2934,1187.188,1187.1979,203.0
2024-12-04 14:30:00,1194.01,1194.01,1193.64,1193.64,1476.0,1189.14,1189.14,1188.7715,1188.7715,1476.0
2024-12-04 14:40:00,1192.47,1192.53,1192.46,1192.53,400.0,1187.6062,1187.666,1187.5963,1187.666,400.0
2024-12-04 14:50:00,1192.72,1193.96,1192.67,1192.67,720.0,1187.8552,1189.0902,1187.8054,1187.8054,720.0
2024-12-04 15:00:00,1192.77,1192.77,1192.76,1192.77,200.0,1187.905,1187.905,1187.8951,1187.905,200.0
2024-12-04 15:10:00,1192.77,1193.96,1192.77,1193.3,844.0,1187.905,1189.0902,1187.905,1188.4329,844.0
2024-12-04 15:20:00,1192.65,1192.65,1192.65,1192.65,100.0,1187.7855,1187.7855,1187.7855,1187.7855,100.0
2024-12-04 15:30:00,1192.66,1194.25,1192.29,1194.25,2144.0,1187.7955,1189.379,1187.427,1189.379,2144.0
2024-12-04 15:40:00,1193.41,1193.94,1193.25,1193.25,904.0,1188.5424,1189.0702,1188.3831,1188.3831,904.0
2024-12-04 15:50:00,1193.25,1194.36,1192.37,1192.37,7716.0,1188.3831,1189.4885,1187.5066,1187.5066,7716.0
2024-12-05 09:30:00,1188.41,1190.34,1186.45,1189.81,4421.0,1183.5628,1185.4849,1181.6108,1184.9571,4421.0
2024-12-05 09:40:00,1192.94,1192.94,1191.53,1192.94,300.0,1188.0743,1188.0743,1186.6701,1188.0743,300.0
2024-12-05 09:50:00,1194.06,1195.12,1192.11,1193.58,2918.0,1189.1898,1190.2454,1187.2477,1188.7117,2918.0
2024-12-05 10:00:00,1194.49,1195.31,1192.28,1192.29,1201.0,1189.618,1190.4347,1187.417,1187.427,1201.0
2024-12-05 10:10:00,1192.13,1192.94,1191.97,1192.5,900.0,1187.2676,1188.0743,1187.1083,1187.6361,900.0
2024-12-05 10:20:00,1193.66,1194.01,1189.55,1189.56,4063.0,1188.7914,1189.14,1184.6981,1184.7081,4063.0
2024-12-05 10:30:00,1189.04,1189.04,1189.03,1189.04,100.0,1184.1902,1184.1902,1184.1803,1184.1902,100.0
2024-12-05 10:40:00,1188.83,1190.74,1187.14,1190.53,800.0,1183.9811,1185.8833,1182.298,1185.6742,800.0
2024-12-05 10:50:00,1191.5,1191.83,1190.56,1190.72,867.0,1186.6402,1186.9688,1185.704,1185.8634,867.0
2024-12-05 11:00:00,1190.72,1190.72,1190.32,1190.32,400.0,1185.8634,1185.8634,1185.465,1185.465,400.0
2024-12-05 11:10:00,1189.15,1189.16,1189.15,1189.15,200.0,1184.2998,1184.3097,1184.2998,1184.2998,200.0
2024-12-05 11:20:00,1190.24,1190.73,1190.21,1190.73,619.0,1185.3853,1185.8733,1185.3555,1185.8733,619.0
2024-12-05 11:30:00,1190.0,1190.0,1187.24,1188.0,2358.0,1185.1463,1185.1463,1182.3976,1183.1545,2358.0
2024-12-05 11:40:00,1188.03,1188.03,1188.02,1188.03,100.0,1183.1843,1183.1843,1183.1744,1183.1843,100.0
2024-12-05 11:50:00,1188.38,1188.99,1188.14,1188.14,1230.0,1183.5329,1184.1404,1183.2939,1183.2939,1230.0
2024-12-05 12:00:00,1187.16,1188.1,1187.16,1188.1,600.0,1182.3179,1183.2541,1182.3179,1183.2541,600.0
2024-12-05 12:10:00,1189.23,1191.15,1189.22,1191.15,593.0,1184.3795,1186.2916,1184.3695,1186.2916,593.0
2024-12-05 12:20:00,1191.8,1191.8,1191.79,1191.8,100.0,1186.939,1186.939,1186.929,1186.939,100.0
2024-12-05 12:30:00,1190.91,1191.8,1190.91,1191.8,285.0,1186.0526,1186.939,1186.0526,1186.939,285.0
2024-12-05 12:40:00,1192.83,1192.83,1192.16,1192.17,251.0,1187.9648,1187.9648,1187.2975,1187.3075,251.0
2024-12-05 12:50:00,1193.3,1193.3,1193.3,1193.3,414.0,1188.4329,1188.4329,1188.4329,1188.4329,414.0
2024-12-05 13:00:00,1193.3,1193.3,1193.3,1193.3,0.0,1188.4329,1188.4329,1188.4329,1188.4329,0.0
2024-12-05 13:10:00,1191.51,1191.63,1191.51,1191.51,600.0,1186.6502,1186.7697,1186.6502,1186.6502,600.0
2024-12-05 13:20:00,1191.04,1191.04,1190.3,1190.3,300.0,1186.1821,1186.1821,1185.4451,1185.4451,300.0
2024-12-05 13:30:00,1190.25,1191.25,1190.24,1190.7,600.0,1185.3953,1186.3912,1185.3853,1185.8435,600.0
2024-12-05 13:40:00,1191.53,1192.3,1191.53,1192.3,300.0,1186.6701,1187.4369,1186.6701,1187.4369,300.0
2024-12-05 13:50:00,1190.68,1190.68,1189.7,1190.21,458.0,1185.8235,1185.8235,1184.8475,1185.3555,458.0
2024-12-05 14:00:00,1190.8,1190.8,1190.79,1190.8,100.0,1185.9431,1185.9431,1185.9331,1185.9431,100.0
2024-12-05 14:10:00,1190.8,1190.8,1190.8,1190.8,0.0,1185.9431,1185.9431,1185.9431,1185.9431,0.0
2024-12-05 14:20:00,1189.16,1190.17,1189.06,1189.36,1927.0,1184.3097,1185.3156,1184.2101,1184.5089,1927.0
2024-12-05 14:30:00,1190.24,1190.94,1189.32,1190.91,404.0,1185.3853,1186.0825,1184.4691,1186.0526,404.0
2024-12-05 14:40:00,1192.37,1192.55,1191.52,1191.94,2698.0,1187.5066,1187.6859,1186.6601,1187.0784,2698.0
2024-12-05 14:50:00,1190.89,1192.37,1190.27,1190.28,1221.0,1186.0327,1187.5066,1185.4152,1185.4252,1221.0
2024-12-05 15:00:00,1190.04,1191.65,1190.04,1191.65,1100.0,1185.1861,1186.7896,1185.1861,1186.7896,1100.0
2024-12-05 15:10:00,1191.34,1191.93,1190.84,1190.84,1412.0,1186.4808,1187.0684,1185.9829,1185.9829,1412.0
2024-12-05 15:20:00,1191.5,1191.81,1191.5,1191.81,300.0,1186.6402,1186.9489,1186.6402,1186.9489,300.0
2024-12-05 15:30:00,1190.24,1191.65,1190.24,1191.41,700.0,1185.3853,1186.7896,1185.3853,1186.5506,700.0
2024-12-05 15:40:00,1190.48,1190.7,1189.34,1189.37,1827.0,1185.6244,1185.8435,1184.489,1184.5189,1827.0
2024-12-05 15:50:00,1190.73,1190.73,1186.99,1189.16,8457.0,1185.8733,1185.8733,1182.1486,1184.3097,8457.0
2024-12-06 09:30:00,1190.51,1192.65,1185.82,1189.91,2886.0,1185.6542,1187.7855,1180.9834,1185.0567,2886.0
2024-12-06 09:40:00,1191.12,1191.12,1191.11,1191.12,100.0,1186.2617,1186.2617,1186.2518,1186.2617,100.0
2024-12-06 09:50:00,1190.86,1190.86,1190.86,1190.86,100.0,1186.0028,1186.0028,1186.0028,1186.0028,100.0
2024-12-06 10:00:00,1190.5,1191.34,1188.91,1191.34,900.0,1185.6443,1186.4808,1184.0608,1186.4808,900.0
2024-12-06 10:10:00,1191.2,1191.51,1190.19,1191.51,1539.0,1186.3414,1186.6502,1185.3355,1186.6502,1539.0
2024-12-06 10:20:00,1191.23,1191.63,1191.23,1191.63,600.0,1186.3713,1186.7697,1186.3713,1186.7697,600.0
2024-12-06 10:30:00,1191.46,1191.92,1190.16,1190.16,600.0,1186.6004,1187.0585,1185.3057,1185.3057,600.0
2024-12-06 10:40:00,1190.16,1190.16,1190.16,1190.16,0.0,1185.3057,1185.3057,1185.3057,1185.3057,0.0
2024-12-06 10:50:00,1189.13,1190.74,1189.13,1190.65,406.0,1184.2799,1185.8833,1184.2799,1185.7937,406.0
2024-12-06 11:00:00,1189.65,1191.32,1189.18,1189.18,656.0,1184.7977,1186.4609,1184.3297,1184.3297,656.0
2024-12-06 11:10:00,1190.06,1190.06,1188.35,1188.35,3200.0,1185.2061,1185.2061,1183.503,1183.503,3200.0
2024-12-06 11:20:00,1186.94,1188.1,1186.94,1188.1,345.0,1182.0988,1183.2541,1182.0988,1183.2541,345.0
2024-12-06 11:30:00,1186.04,1186.04,1186.04,1186.04,100.0,1181.2025,1181.2025,1181.2025,1181.2025,100.0
2024-12-06 11:40:00,1184.06,1185.29,1184.06,1185.03,691.0,1179.2305,1180.4555,1179.2305,1180.1966,691.0
2024-12-06 11:50:00,1185.4,1187.08,1185.4,1187.02,441.0,1180.5651,1182.2382,1180.5651,1182.1785,441.0
2024-12-06 12:00:00,1187.02,1187.02,1187.02,1187.02,0.0,1182.1785,1182.1785,1182.1785,1182.1785,0.0
2024-12-06 12:10:00,1184.23,1184.23,1182.72,1182.72,3299.0,1179.3998,1179.3998,1177.896,1177.896,3299.0
2024-12-06 12:20:00,1182.0,1183.62,1181.99,1183.62,344.0,1177.1789,1178.7923,1177.169,1178.7923,344.0
2024-12-06 12:30:00,1183.62,1183.62,1183.62,1183.62,0.0,1178.7923,1178.7923,1178.7923,1178.7923,0.0
2024-12-06 12:40:00,1183.62,1183.62,1183.62,1183.62,0.0,1178.7923,1178.7923,1178.7923,1178.7923,0.0
2024-12-06 12:50:00,1182.72,1182.72,1182.72,1182.72,100.0,1177.896,1177.896,1177.896,1177.896,100.0
2024-12-06 13:00:00,1182.55,1183.68,1182.55,1183.68,202.0,1177.7267,1178.8521,1177.7267,1178.8521,202.0
2024-12-06 13:10:00,1182.82,1182.82,1182.82,1182.82,100.0,1177.9956,1177.9956,1177.9956,1177.9956,100.0
2024-12-06 13:20:00,1182.82,1182.82,1182.82,1182.82,0.0,1177.9956,1177.9956,1177.9956,1177.9956,0.0
2024-12-06 13:30:00,1181.63,1181.76,1181.6,1181.76,2100.0,1176.8105,1176.9399,1176.7806,1176.9399,2100.0
2024-12-06 13:40:00,1181.85,1181.85,1181.85,1181.85,100.0,1177.0296,1177.0296,1177.0296,1177.0296,100.0
2024-12-06 13:50:00,1182.89,1186.24,1182.89,1186.07,743.0,1178.0653,1181.4016,1178.0653,1181.2323,743.0
2024-12-06 14:00:00,1186.05,1186.05,1184.56,1184.57,200.0,1181.2124,1181.2124,1179.7285,1179.7385,200.0
2024-12-06 14:10:00,1183.08,1183.08,1181.13,1181.13,1022.0,1178.2545,1178.2545,1176.3125,1176.3125,1022.0
2024-12-06 14:20:00,1182.33,1182.33,1182.33,1182.33,100.0,1177.5076,1177.5076,1177.5076,1177.5076,100.0
2024-12-06 14:30:00,1182.23,1182.23,1181.14,1181.14,203.0,1177.408,1177.408,1176.3225,1176.3225,203.0
2024-12-06 14:40:00,1181.79,1182.02,1181.79,1182.02,200.0,1176.9698,1177.1989,1176.9698,1177.1989,200.0
2024-12-06 14:50:00,1183.31,1184.47,1183.31,1184.47,443.0,1178.4836,1179.6389,1178.4836,1179.6389,443.0
2024-12-06 15:00:00,1183.4,1184.81,1183.4,1184.27,1201.0,1178.5732,1179.9775,1178.5732,1179.4397,1201.0
2024-12-06 15:10:00,1184.63,1184.63,1183.99,1184.13,2250.0,1179.7982,1179.7982,1179.1608,1179.3003,2250.0
2024-12-06 15:20:00,1184.06,1184.72,1183.72,1183.72,1112.0,1179.2305,1179.8878,1178.8919,1178.8919,1112.0
2024-12-06 15:30:00,1183.51,1184.12,1183.49,1184.12,1101.0,1178.6828,1179.2903,1178.6629,1179.2903,1101.0
2024-12-06 15:40:00,1184.0,1184.14,1182.84,1183.77,1132.0,1179.1708,1179.3102,1178.0155,1178.9417,1132.0
2024-12-06 15:50:00,1184.08,1185.61,1182.82,1184.9,11076.0,1179.2505,1180.7742,1177.9956,1180.0671,11076.0
2024-12-09 09:30:00,1189.64,1189.64,1185.0,1185.0,3416.0,1184.7878,1184.7878,1180.1667,1180.1667,3416.0
2024-12-09 09:40:00,1180.0,1180.0,1180.0,1180.0,100.0,1175.1871,1175.1871,1175.1871,1175.1871,100.0
2024-12-09 09:50:00,1181.66,1181.67,1178.01,1178.33,1148.0,1176.8403,1176.8503,1173.2052,1173.5239,1148.0
2024-12-09 10:00:00,1179.24,1180.0,1174.15,1174.15,2504.0,1174.4302,1175.1871,1169.361,1169.361,2504.0
2024-12-09 10:10:00,1175.77,1175.77,1168.99,1169.08,2908.0,1170.9744,1170.9744,1164.222,1164.3116,2908.0
2024-12-09 10:20:00,1169.33,1170.3,1164.57,1166.58,4539.0,1164.5606,1165.5267,1159.82,1161.8218,4539.0
2024-12-09 10:30:00,1165.28,1165.28,1161.0,1161.15,1853.0,1160.5271,1160.5271,1156.2646,1156.414,1853.0
2024-12-09 10:40:00,1159.4,1159.94,1156.86,1159.48,9052.0,1154.6711,1155.2089,1152.1415,1154.7508,9052.0
2024-12-09 10:50:00,1159.66,1164.81,1159.66,1164.81,1400.0,1154.9301,1160.0591,1154.9301,1160.0591,1400.0
2024-12-09 11:00:00,1166.82,1167.53,1165.1,1166.0,3938.0,1162.0609,1162.768,1160.3479,1161.2442,3938.0
2024-12-09 11:10:00,1165.48,1165.85,1161.25,1163.77,9424.0,1160.7263,1161.0948,1156.5136,1159.0233,9424.0
2024-12-09 11:20:00,1162.84,1166.09,1160.44,1166.09,2022.0,1158.0971,1161.3338,1155.7069,1161.3338,2022.0
2024-12-09 11:30:00,1165.63,1165.64,1164.12,1164.98,1463.0,1160.8757,1160.8857,1159.3719,1160.2284,1463.0
2024-12-09 11:40:00,1166.0,1170.99,1164.96,1170.99,3476.0,1161.2442,1166.2138,1160.2084,1166.2138,3476.0
2024-12-09 11:50:00,1170.84,1171.31,1165.29,1165.29,3018.0,1166.0645,1166.5325,1160.5371,1160.5371,3018.0
2024-12-09 12:00:00,1165.29,1165.32,1161.36,1162.6,1832.0,1160.5371,1160.567,1156.6231,1157.8581,1832.0
2024-12-09 12:10:00,1161.72,1161.72,1160.56,1160.57,400.0,1156.9817,1156.9817,1155.8264,1155.8364,400.0
2024-12-09 12:20:00,1161.93,1162.05,1159.97,1161.64,5007.0,1157.1908,1157.3103,1155.2388,1156.902,5007.0
2024-12-09 12:30:00,1161.16,1163.16,1159.34,1159.55,9523.0,1156.4239,1158.4158,1154.6114,1154.8205,9523.0
2024-12-09 12:40:00,1160.99,1162.29,1160.99,1161.8,693.0,1156.2546,1157.5493,1156.2546,1157.0613,693.0
2024-12-09 12:50:00,1161.8,1162.23,1160.48,1162.23,411.0,1157.0613,1157.4896,1155.7467,1157.4896,411.0
2024-12-09 13:00:00,1162.14,1162.14,1160.53,1161.14,1601.0,1157.3999,1157.3999,1155.7965,1156.404,1601.0
2024-12-09 13:10:00,1162.18,1162.48,1162.18,1162.38,300.0,1157.4398,1157.7386,1157.4398,1157.639,300.0
2024-12-09 13:20:00,1161.06,1161.06,1160.33,1160.97,1979.0,1156.3244,1156.3244,1155.5973,1156.2347,1979.0
2024-12-09 13:30:00,1161.6,1161.6,1161.6,1161.6,200.0,1156.8621,1156.8621,1156.8621,1156.8621,200.0
2024-12-09 13:40:00,1162.37,1162.37,1161.99,1162.0,400.0,1157.629,1157.629,1157.2506,1157.2605,400.0
2024-12-09 13:50:00,1162.0,1162.0,1161.99,1162.0,200.0,1157.2605,1157.2605,1157.2506,1157.2605,200.0
2024-12-09 14:00:00,1162.56,1162.57,1160.91,1161.13,1763.0,1157.8182,1157.8282,1156.175,1156.3941,1763.0
2024-12-09 14:10:00,1161.13,1162.52,1160.44,1162.51,1427.0,1156.3941,1157.7784,1155.7069,1157.7684,1427.0
2024-12-09 14:20:00,1162.35,1162.52,1162.11,1162.12,640.0,1157.6091,1157.7784,1157.3701,1157.38,640.0
2024-12-09 14:30:00,1159.78,1159.78,1157.8,1158.88,900.0,1155.0496,1155.0496,1153.0776,1154.1532,900.0
2024-12-09 14:40:00,1159.39,1160.56,1159.39,1160.56,1302.0,1154.6612,1155.8264,1154.6612,1155.8264,1302.0
2024-12-09 14:50:00,1160.38,1161.65,1160.15,1160.15,400.0,1155.6471,1156.9119,1155.4181,1155.4181,400.0
2024-12-09 15:00:00,1160.64,1161.65,1159.19,1159.19,2627.0,1155.9061,1156.9119,1154.462,1154.462,2627.0
2024-12-09 15:10:00,1161.7,1162.11,1160.51,1162.11,842.0,1156.9617,1157.3701,1155.7766,1157.3701,842.0
2024-12-09 15:20:00,1163.07,1163.07,1161.31,1161.55,715.0,1158.3262,1158.3262,1156.5733,1156.8124,715.0
2024-12-09 15:30:00,1161.55,1165.25,1161.55,1163.76,4813.0,1156.8124,1160.4973,1156.8124,1159.0133,4813.0
2024-12-09 15:40:00,1163.95,1164.1,1162.95,1162.95,1358.0,1159.2026,1159.352,1158.2066,1158.2066,1358.0
2024-12-09 15:50:00,1162.72,1163.3,1160.97,1161.69,8271.0,1157.9776,1158.5552,1156.2347,1156.9518,8271.0
2024-12-10 09:30:00,1158.78,1159.24,1151.69,1151.69,3877.0,1154.0537,1154.5118,1146.9926,1146.9926,3877.0
2024-12-10 09:40:00,1150.97,1155.2,1150.86,1155.2,900.0,1146.2755,1150.4883,1146.166,1150.4883,900.0
2024-12-10 09:50:00,1157.82,1157.82,1156.43,1157.33,415.0,1153.0976,1153.0976,1151.7132,1152.6096,415.0
2024-12-10 10:00:00,1154.48,1154.48,1143.43,1146.79,1968.0,1149.7712,1149.7712,1138.7663,1142.1126,1968.0
2024-12-10 10:10:00,1150.21,1152.91,1148.98,1150.48,5343.0,1145.5186,1148.2076,1144.2936,1145.7875,5343.0
2024-12-10 10:20:00,1153.66,1154.35,1153.66,1154.35,2099.0,1148.9545,1149.6417,1148.9545,1149.6417,2099.0
2024-12-10 10:30:00,1153.8,1154.47,1153.8,1154.47,300.0,1149.094,1149.7612,1149.094,1149.7612,300.0
2024-12-10 10:40:00,1153.7,1159.09,1153.52,1157.94,1911.0,1148.9944,1154.3624,1148.8151,1153.2171,1911.0
2024-12-10 10:50:00,1160.35,1160.35,1160.35,1160.35,100.0,1155.6172,1155.6172,1155.6172,1155.6172,100.0
2024-12-10 11:00:00,1159.56,1160.99,1159.55,1160.99,400.0,1154.8305,1156.2546,1154.8205,1156.2546,400.0
2024-12-10 11:10:00,1160.99,1162.32,1160.59,1160.59,400.0,1156.2546,1157.5792,1155.8563,1155.8563,400.0
2024-12-10 11:20:00,1159.53,1161.17,1158.62,1161.17,2352.0,1154.8006,1156.4339,1153.8943,1156.4339,2352.0
2024-12-10 11:30:00,1160.76,1160.76,1159.25,1159.26,1228.0,1156.0256,1156.0256,1154.5217,1154.5317,1228.0
2024-12-10 11:40:00,1161.85,1161.85,1159.61,1161.25,3628.0,1157.1111,1157.1111,1154.8803,1156.5136,3628.0
2024-12-10 11:50:00,1159.95,1161.24,1159.5,1159.5,1383.0,1155.2189,1156.5036,1154.7707,1154.7707,1383.0
2024-12-10 12:00:00,1159.33,1159.33,1158.12,1158.17,800.0,1154.6014,1154.6014,1153.3963,1153.4461,800.0
2024-12-10 12:10:00,1158.36,1159.99,1158.3,1158.8,2408.0,1153.6354,1155.2587,1153.5756,1154.0736,2408.0
2024-12-10 12:20:00,1157.94,1157.94,1155.0,1155.54,3099.0,1153.2171,1153.2171,1150.2891,1150.8269,3099.0
2024-12-10 12:30:00,1156.63,1156.64,1154.56,1154.57,858.0,1151.9124,1151.9224,1149.8509,1149.8608,858.0
2024-12-10 12:40:00,1154.33,1154.88,1153.01,1154.17,21346.0,1149.6218,1150.1696,1148.3072,1149.4625,21346.0
2024-12-10 12:50:00,1154.17,1154.43,1150.89,1150.89,7015.0,1149.4625,1149.7214,1146.1958,1146.1958,7015.0
2024-12-10 13:00:00,1151.17,1151.17,1149.48,1150.06,1945.0,1146.4747,1146.4747,1144.7916,1145.3692,1945.0
2024-12-10 13:10:00,1149.76,1150.66,1149.64,1150.65,700.0,1145.0704,1145.9668,1144.9509,1145.9568,700.0
2024-12-10 13:20:00,1151.56,1151.56,1150.74,1150.75,1352.0,1146.8631,1146.8631,1146.0464,1146.0564,1352.0
2024-12-10 13:30:00,1151.62,1151.62,1151.61,1151.62,300.0,1146.9229,1146.9229,1146.9129,1146.9229,300.0
2024-12-10 13:40:00,1151.61,1154.05,1151.61,1154.05,400.0,1146.9129,1149.3429,1146.9129,1149.3429,400.0
2024-12-10 13:50:00,1155.01,1155.06,1154.61,1154.61,1025.0,1150.299,1150.3488,1149.9007,1149.9007,1025.0
2024-12-10 14:00:00,1156.28,1156.28,1155.45,1155.45,300.0,1151.5638,1151.5638,1150.7372,1150.7372,300.0
2024-12-10 14:10:00,1155.5,1155.5,1154.72,1154.72,540.0,1150.787,1150.787,1150.0102,1150.0102,540.0
2024-12-10 14:20:00,1154.86,1154.86,1154.85,1154.86,966.0,1150.1496,1150.1496,1150.1397,1150.1496,966.0
2024-12-10 14:30:00,1154.69,1156.27,1154.69,1156.27,1876.0,1149.9803,1151.5539,1149.9803,1151.5539,1876.0
2024-12-10 14:40:00,1157.36,1158.35,1157.35,1158.25,1284.0,1152.6394,1153.6254,1152.6295,1153.5258,1284.0
2024-12-10 14:50:00,1161.85,1161.85,1160.64,1160.64,394.0,1157.1111,1157.1111,1155.9061,1155.9061,394.0
2024-12-10 15:00:00,1160.84,1162.0,1159.68,1159.68,1302.0,1156.1052,1157.2605,1154.95,1154.95,1302.0
2024-12-10 15:10:00,1157.7,1157.7,1156.21,1156.64,1100.0,1152.9781,1152.9781,1151.4941,1151.9224,1100.0
2024-12-10 15:20:00,1155.54,1160.12,1154.3,1159.9,2936.0,1150.8269,1155.3882,1149.5919,1155.1691,2936.0
2024-12-10 15:30:00,1160.0,1161.67,1158.38,1159.7,2273.0,1155.2687,1156.9319,1153.6553,1154.9699,2273.0
2024-12-10 15:40:00,1158.54,1159.89,1156.8,1158.77,1640.0,1153.8146,1155.1591,1152.0817,1154.0437,1640.0
2024-12-10 15:50:00,1159.5,1160.39,1156.01,1156.01,6372.0,1154.7707,1155.6571,1151.2949,1151.2949,6372.0
2024-12-11 09:30:00,1169.73,1169.73,1164.1,1164.35,2180.0,1164.959,1164.959,1159.352,1159.6009,2180.0
2024-12-11 09:40:00,1160.34,1163.88,1160.34,1160.5,1634.0,1155.6073,1159.1328,1155.6073,1155.7666,1634.0
2024-12-11 09:50:00,1156.72,1162.81,1156.72,1157.85,2440.0,1152.0021,1158.0672,1152.0021,1153.1274,2440.0
2024-12-11 10:00:00,1156.8,1156.8,1151.71,1153.57,1257.0,1152.0817,1152.0817,1147.0125,1148.8649,1257.0
2024-12-11 10:10:00,1153.82,1155.88,1148.07,1150.68,7199.0,1149.1139,1151.1655,1143.3873,1145.9867,7199.0
2024-12-11 10:20:00,1151.43,1155.08,1151.0,1154.05,885.0,1146.7336,1150.3687,1146.3054,1149.3429,885.0
2024-12-11 10:30:00,1152.73,1152.73,1149.59,1149.69,400.0,1148.0283,1148.0283,1144.9011,1145.0007,400.0
2024-12-11 10:40:00,1149.14,1153.0,1147.98,1153.0,3252.0,1144.453,1148.2972,1143.2977,1148.2972,3252.0
2024-12-11 10:50:00,1154.06,1156.42,1154.06,1156.42,746.0,1149.3529,1151.7033,1149.3529,1151.7033,746.0
2024-12-11 11:00:00,1156.39,1156.4,1154.68,1154.68,433.0,1151.6734,1151.6834,1149.9704,1149.9704,433.0
2024-12-11 11:10:00,1157.28,1158.19,1157.28,1158.19,400.0,1152.5598,1153.4661,1152.5598,1153.4661,400.0
2024-12-11 11:20:00,1158.56,1160.87,1158.56,1160.87,653.0,1153.8345,1156.1351,1153.8345,1156.1351,653.0
2024-12-11 11:30:00,1160.66,1160.67,1160.66,1160.66,700.0,1155.926,1155.9359,1155.926,1155.926,700.0
2024-12-11 11:40:00,1160.66,1160.91,1160.65,1160.65,524.0,1155.926,1156.175,1155.916,1155.916,524.0
2024-12-11 11:50:00,1160.4,1161.83,1160.4,1161.83,400.0,1155.667,1157.0912,1155.667,1157.0912,400.0
2024-12-11 12:00:00,1162.49,1162.49,1161.5,1161.5,3800.0,1157.7485,1157.7485,1156.7626,1156.7626,3800.0
2024-12-11 12:10:00,1161.5,1161.5,1161.5,1161.5,0.0,1156.7626,1156.7626,1156.7626,1156.7626,0.0
2024-12-11 12:20:00,1162.24,1162.36,1161.01,1162.36,1216.0,1157.4995,1157.619,1156.2746,1157.619,1216.0
2024-12-11 12:30:00,1161.08,1161.08,1161.08,1161.08,134.0,1156.3443,1156.3443,1156.3443,1156.3443,134.0
2024-12-11 12:40:00,1160.31,1161.4,1160.3,1161.39,500.0,1155.5774,1156.663,1155.5675,1156.653,500.0
2024-12-11 12:50:00,1162.65,1162.65,1162.65,1162.65,100.0,1157.9079,1157.9079,1157.9079,1157.9079,100.0
2024-12-11 13:00:00,1161.35,1161.35,1161.34,1161.35,100.0,1156.6132,1156.6132,1156.6032,1156.6132,100.0
2024-12-11 13:10:00,1161.35,1161.35,1161.35,1161.35,0.0,1156.6132,1156.6132,1156.6132,1156.6132,0.0
2024-12-11 13:20:00,1160.9,1160.94,1160.8,1160.82,400.0,1156.165,1156.2048,1156.0654,1156.0853,400.0
2024-12-11 13:30:00,1160.04,1160.04,1159.42,1159.42,1359.0,1155.3085,1155.3085,1154.691,1154.691,1359.0
2024-12-11 13:40:00,1159.42,1159.42,1159.42,1159.42,0.0,1154.691,1154.691,1154.691,1154.691,0.0
2024-12-11 13:50:00,1157.49,1159.36,1156.46,1159.36,569.0,1152.7689,1154.6313,1151.7431,1154.6313,569.0
2024-12-11 14:00:00,1159.58,1161.27,1159.57,1161.27,200.0,1154.8504,1156.5335,1154.8404,1156.5335,200.0
2024-12-11 14:10:00,1162.38,1162.38,1159.89,1159.89,428.0,1157.639,1157.639,1155.1591,1155.1591,428.0
2024-12-11 14:20:00,1161.1,1161.11,1158.0,1158.74,515.0,1156.3642,1156.3741,1153.2768,1154.0138,515.0
2024-12-11 14:30:00,1157.88,1160.1,1157.88,1160.1,437.0,1153.1573,1155.3683,1153.1573,1155.3683,437.0
2024-12-11 14:40:00,1160.1,1160.1,1160.1,1160.1,0.0,1155.3683,1155.3683,1155.3683,1155.3683,0.0
2024-12-11 14:50:00,1159.21,1161.13,1159.21,1160.75,1200.0,1154.4819,1156.3941,1154.4819,1156.0156,1200.0
2024-12-11 15:00:00,1160.2,1161.33,1160.2,1160.36,1910.0,1155.4679,1156.5933,1155.4679,1155.6272,1910.0
2024-12-11 15:10:00,1161.55,1161.71,1160.9,1160.9,667.0,1156.8124,1156.9717,1156.165,1156.165,667.0
2024-12-11 15:20:00,1159.28,1159.76,1158.61,1159.76,1257.0,1154.5516,1155.0297,1153.8843,1155.0297,1257.0
2024-12-11 15:30:00,1159.31,1160.6,1159.3,1159.83,4363.0,1154.5815,1155.8662,1154.5715,1155.0994,4363.0
2024-12-11 15:40:00,1159.83,1159.83,1157.06,1157.82,2329.0,1155.0994,1155.0994,1152.3407,1153.0976,2329.0
2024-12-11 15:50:00,1156.98,1156.98,1154.3,1155.92,5870.0,1152.261,1152.261,1149.5919,1151.2053,5870.0
2024-12-12 09:30:00,1159.12,1159.12,1148.72,1148.72,3974.0,1154.3923,1154.3923,1144.0347,1144.0347,3974.0
2024-12-12 09:40:00,1142.49,1152.76,1141.39,1142.31,1602.0,1137.8301,1148.0582,1136.7346,1137.6508,1602.0
2024-12-12 09:50:00,1144.78,1147.02,1142.96,1146.65,1864.0,1140.1108,1142.3416,1138.2982,1141.9731,1864.0
2024-12-12 10:00:00,1146.59,1148.74,1141.81,1145.73,2531.0,1141.9134,1144.0546,1137.1529,1141.0569,2531.0
2024-12-12 10:10:00,1146.05,1150.47,1144.44,1148.32,3138.0,1141.3756,1145.7775,1139.7721,1143.6363,3138.0
2024-12-12 10:20:00,1148.26,1148.43,1146.85,1148.16,1250.0,1143.5766,1143.7459,1142.1723,1143.477,1250.0
2024-12-12 10:30:00,1146.97,1146.97,1146.97,1146.97,900.0,1142.2918,1142.2918,1142.2918,1142.2918,900.0
2024-12-12 10:40:00,1145.75,1145.75,1143.89,1143.89,399.0,1141.0768,1141.0768,1139.2244,1139.2244,399.0
2024-12-12 10:50:00,1146.0,1146.55,1144.79,1145.64,1316.0,1141.3258,1141.8735,1140.1207,1140.9672,1316.0
2024-12-12 11:00:00,1145.98,1146.72,1145.7,1146.34,2635.0,1141.3059,1142.0428,1141.027,1141.6644,2635.0
2024-12-12 11:10:00,1146.46,1147.85,1144.64,1147.37,1460.0,1141.7839,1143.1682,1139.9713,1142.6902,1460.0
2024-12-12 11:20:00,1147.52,1147.52,1147.2,1147.2,300.0,1142.8396,1142.8396,1142.5209,1142.5209,300.0
2024-12-12 11:30:00,1147.2,1149.23,1146.73,1149.14,5872.0,1142.5209,1144.5426,1142.0528,1144.453,5872.0
2024-12-12 11:40:00,1148.87,1148.87,1148.7,1148.71,268.0,1144.1841,1144.1841,1144.0148,1144.0247,268.0
2024-12-12 11:50:00,1148.95,1148.95,1147.84,1147.84,290.0,1144.2637,1144.2637,1143.1583,1143.1583,290.0
2024-12-12 12:00:00,1149.09,1149.09,1148.86,1148.86,1235.0,1144.4032,1144.4032,1144.1741,1144.1741,1235.0
2024-12-12 12:10:00,1149.41,1151.08,1149.41,1150.5,300.0,1144.7219,1146.3851,1144.7219,1145.8074,300.0
2024-12-12 12:20:00,1150.63,1151.48,1150.06,1150.06,8510.0,1145.9369,1146.7834,1145.3692,1145.3692,8510.0
2024-12-12 12:30:00,1148.53,1148.73,1148.53,1148.73,200.0,1143.8455,1144.0446,1143.8455,1144.0446,200.0
2024-12-12 12:40:00,1148.73,1148.73,1148.73,1148.73,0.0,1144.0446,1144.0446,1144.0446,1144.0446,0.0
2024-12-12 12:50:00,1148.73,1149.52,1148.73,1149.52,200.0,1144.0446,1144.8314,1144.0446,1144.8314,200.0
2024-12-12 13:00:00,1148.05,1148.05,1146.26,1147.06,1746.0,1143.3674,1143.3674,1141.5847,1142.3815,1746.0
2024-12-12 13:10:00,1147.06,1147.06,1147.06,1147.06,0.0,1142.3815,1142.3815,1142.3815,1142.3815,0.0
2024-12-12 13:20:00,1147.0,1149.44,1147.0,1148.9,803.0,1142.3217,1144.7517,1142.3217,1144.2139,803.0
2024-12-12 13:30:00,1147.6,1147.6,1147.16,1147.16,200.0,1142.9193,1142.9193,1142.481,1142.481,200.0
2024-12-12 13:40:00,1147.16,1147.16,1147.16,1147.16,0.0,1142.481,1142.481,1142.481,1142.481,0.0
2024-12-12 13:50:00,1147.84,1147.84,1147.84,1147.84,100.0,1143.1583,1143.1583,1143.1583,1143.1583,100.0
2024-12-12 14:00:00,1147.84,1148.88,1147.82,1148.88,901.0,1143.1583,1144.194,1143.1384,1144.194,901.0
2024-12-12 14:10:00,1148.17,1149.14,1148.17,1149.14,394.0,1143.4869,1144.453,1143.4869,1144.453,394.0
2024-12-12 14:20:00,1149.53,1149.53,1149.42,1149.42,732.0,1144.8414,1144.8414,1144.7318,1144.7318,732.0
2024-12-12 14:30:00,1148.0,1148.37,1146.46,1147.4,3407.0,1143.3176,1143.6861,1141.7839,1142.7201,3407.0
2024-12-12 14:40:00,1147.4,1147.4,1147.4,1147.4,0.0,1142.7201,1142.7201,1142.7201,1142.7201,0.0
2024-12-12 14:50:00,1147.38,1148.9,1147.38,1148.78,1486.0,1142.7001,1144.2139,1142.7001,1144.0944,1486.0
2024-12-12 15:00:00,1148.47,1148.47,1148.2,1148.4,2312.0,1143.7857,1143.7857,1143.5168,1143.716,2312.0
2024-12-12 15:10:00,1148.4,1148.4,1148.4,1148.4,0.0,1143.716,1143.716,1143.716,1143.716,0.0
2024-12-12 15:20:00,1148.07,1149.18,1148.07,1148.2,1431.0,1143.3873,1144.4928,1143.3873,1143.5168,1431.0
2024-12-12 15:30:00,1148.71,1149.15,1147.11,1147.11,1948.0,1144.0247,1144.4629,1142.4312,1142.4312,1948.0
2024-12-12 15:40:00,1147.82,1148.48,1147.41,1148.48,1274.0,1143.1384,1143.7957,1142.73,1143.7957,1274.0
2024-12-12 15:50:00,1147.26,1150.71,1147.17,1148.51,5951.0,1142.5806,1146.0166,1142.491,1143.8255,5951.0
2024-12-13 09:30:00,1145.24,1149.59,1144.37,1145.2,4522.0,1140.5689,1144.9011,1139.7024,1140.529,4522.0
2024-12-13 09:40:00,1148.16,1148.17,1145.15,1147.0,1260.0,1143.477,1143.4869,1140.4792,1142.3217,1260.0
2024-12-13 09:50:00,1144.43,1145.93,1144.29,1145.63,774.0,1139.7622,1141.2561,1139.6228,1140.9573,774.0
2024-12-13 10:00:00,1143.89,1145.53,1143.89,1145.24,586.0,1139.2244,1140.8577,1139.2244,1140.5689,586.0
2024-12-13 10:10:00,1144.79,1144.79,1143.89,1144.34,798.0,1140.1207,1140.1207,1139.2244,1139.6725,798.0
2024-12-13 10:20:00,1142.54,1142.54,1141.16,1142.0,1270.0,1137.8799,1137.8799,1136.5055,1137.3421,1270.0
2024-12-13 10:30:00,1142.6,1142.6,1140.63,1140.82,1395.0,1137.9396,1137.9396,1135.9777,1136.1669,1395.0
2024-12-13 10:40:00,1139.97,1139.97,1139.06,1139.06,200.0,1135.3204,1135.3204,1134.4141,1134.4141,200.0
2024-12-13 10:50:00,1139.95,1141.58,1139.94,1141.58,200.0,1135.3005,1136.9238,1135.2905,1136.9238,200.0
2024-12-13 11:00:00,1143.11,1143.11,1143.0,1143.0,300.0,1138.4476,1138.4476,1138.338,1138.338,300.0
2024-12-13 11:10:00,1143.0,1143.0,1143.0,1143.0,0.0,1138.338,1138.338,1138.338,1138.338,0.0
2024-12-13 11:20:00,1145.0,1145.0,1145.0,1145.0,100.0,1140.3299,1140.3299,1140.3299,1140.3299,100.0
2024-12-13 11:30:00,1145.0,1145.0,1144.85,1144.85,2313.0,1140.3299,1140.3299,1140.1805,1140.1805,2313.0
2024-12-13 11:40:00,1145.04,1147.01,1145.04,1147.01,200.0,1140.3697,1142.3317,1140.3697,1142.3317,200.0
2024-12-13 11:50:00,1145.0,1145.0,1145.0,1145.0,160.0,1140.3299,1140.3299,1140.3299,1140.3299,160.0
2024-12-13 12:00:00,1143.72,1143.72,1142.31,1142.31,1319.0,1139.0551,1139.0551,1137.6508,1137.6508,1319.0
2024-12-13 12:10:00,1143.89,1143.89,1143.89,1143.89,115.0,1139.2244,1139.2244,1139.2244,1139.2244,115.0
2024-12-13 12:20:00,1143.31,1144.26,1143.3,1144.26,500.0,1138.6467,1139.5929,1138.6368,1139.5929,500.0
2024-12-13 12:30:00,1142.74,1142.74,1140.0,1140.0,1139.0,1138.0791,1138.0791,1135.3502,1135.3502,1139.0
2024-12-13 12:40:00,1141.0,1141.95,1141.0,1141.95,421.0,1136.3462,1137.2923,1136.3462,1137.2923,421.0
2024-12-13 12:50:00,1142.22,1142.22,1140.25,1141.56,1353.0,1137.5612,1137.5612,1135.5992,1136.9039,1353.0
2024-12-13 13:00:00,1141.56,1141.56,1141.56,1141.56,0.0,1136.9039,1136.9039,1136.9039,1136.9039,0.0
2024-12-13 13:10:00,1140.39,1140.39,1140.39,1140.39,300.0,1135.7387,1135.7387,1135.7387,1135.7387,300.0
2024-12-13 13:20:00,1140.39,1140.39,1140.39,1140.39,100.0,1135.7387,1135.7387,1135.7387,1135.7387,100.0
2024-12-13 13:30:00,1139.73,1140.58,1139.54,1139.55,1225.0,1135.0814,1135.9279,1134.8921,1134.9021,1225.0
2024-12-13 13:40:00,1140.51,1141.67,1140.5,1141.67,300.0,1135.8582,1137.0134,1135.8482,1137.0134,300.0
2024-12-13 13:50:00,1140.71,1141.64,1140.7,1141.64,700.0,1136.0574,1136.9836,1136.0474,1136.9836,700.0
2024-12-13 14:00:00,1141.76,1142.66,1140.4,1142.66,1473.0,1137.1031,1137.9994,1135.7486,1137.9994,1473.0
2024-12-13 14:10:00,1142.66,1142.66,1141.7,1141.89,1686.0,1137.9994,1137.9994,1137.0433,1137.2325,1686.0
2024-12-13 14:20:00,1141.89,1141.9,1141.19,1141.2,335.0,1137.2325,1137.2425,1136.5354,1136.5454,335.0
2024-12-13 14:30:00,1140.83,1141.62,1139.94,1141.13,1275.0,1136.1769,1136.9636,1135.2905,1136.4756,1275.0
2024-12-13 14:40:00,1141.2,1141.83,1140.8,1140.8,1600.0,1136.5454,1137.1728,1136.147,1136.147,1600.0
2024-12-13 14:50:00,1141.17,1141.88,1140.09,1141.82,1600.0,1136.5155,1137.2226,1135.4399,1137.1628,1600.0
2024-12-13 15:00:00,1142.11,1142.24,1141.54,1141.54,1028.0,1137.4516,1137.5811,1136.884,1136.884,1028.0
2024-12-13 15:10:00,1141.67,1141.67,1139.63,1139.88,4206.0,1137.0134,1137.0134,1134.9818,1135.2307,4206.0
2024-12-13 15:20:00,1140.21,1141.85,1140.21,1141.83,1600.0,1135.5594,1137.1927,1135.5594,1137.1728,1600.0
2024-12-13 15:30:00,1141.83,1143.77,1140.74,1143.77,2737.0,1137.1728,1139.1049,1136.0872,1139.1049,2737.0
2024-12-13 15:40:00,1143.43,1143.51,1141.16,1143.15,5193.0,1138.7663,1138.8459,1136.5055,1138.4874,5193.0
2024-12-13 15:50:00,1143.37,1144.17,1142.61,1142.62,10741.0,1138.7065,1139.5032,1137.9496,1137.9596,10741.0
2024-12-16 09:30:00,1145.42,1150.01,1144.27,1145.15,5047.0,1140.7481,1145.3194,1139.6028,1140.4792,5047.0
2024-12-16 09:40:00,1143.39,1147.4,1143.39,1145.27,558.0,1138.7264,1142.7201,1138.7264,1140.5988,558.0
2024-12-16 09:50:00,1144.09,1145.18,1143.74,1145.17,1239.0,1139.4236,1140.5091,1139.075,1140.4992,1239.0
2024-12-16 10:00:00,1147.42,1147.43,1144.37,1144.37,2335.0,1142.74,1142.7499,1139.7024,1139.7024,2335.0
2024-12-16 10:10:00,1143.86,1145.73,1143.86,1143.86,1300.0,1139.1945,1141.0569,1139.1945,1139.1945,1300.0
2024-12-16 10:20:00,1144.66,1144.67,1144.66,1144.66,103.0,1139.9912,1140.0012,1139.9912,1139.9912,103.0
2024-12-16 10:30:00,1145.9,1145.9,1145.89,1145.89,200.0,1141.2262,1141.2262,1141.2162,1141.2162,200.0
2024-12-16 10:40:00,1145.89,1145.89,1145.89,1145.89,0.0,1141.2162,1141.2162,1141.2162,1141.2162,0.0
2024-12-16 10:50:00,1144.85,1144.85,1144.84,1144.85,100.0,1140.1805,1140.1805,1140.1705,1140.1805,100.0
2024-12-16 11:00:00,1144.87,1144.87,1142.85,1143.13,1695.0,1140.2004,1140.2004,1138.1886,1138.4675,1695.0
2024-12-16 11:10:00,1143.92,1143.92,1143.01,1143.41,848.0,1139.2543,1139.2543,1138.348,1138.7463,848.0
2024-12-16 11:20:00,1142.92,1143.41,1142.92,1143.4,2719.0,1138.2583,1138.7463,1138.2583,1138.7364,2719.0
2024-12-16 11:30:00,1142.08,1142.08,1141.03,1141.03,1649.0,1137.4218,1137.4218,1136.376,1136.376,1649.0
2024-12-16 11:40:00,1140.75,1141.66,1140.75,1141.66,634.0,1136.0972,1137.0035,1136.0972,1137.0035,634.0
2024-12-16 11:50:00,1142.81,1142.81,1142.69,1142.71,400.0,1138.1488,1138.1488,1138.0293,1138.0492,400.0
2024-12-16 12:00:00,1142.54,1142.54,1142.1,1142.1,322.0,1137.8799,1137.8799,1137.4417,1137.4417,322.0
2024-12-16 12:10:00,1141.1,1143.56,1141.1,1142.98,1507.0,1136.4458,1138.8957,1136.4458,1138.3181,1507.0
2024-12-16 12:20:00,1142.14,1142.98,1142.14,1142.98,570.0,1137.4815,1138.3181,1137.4815,1138.3181,570.0
2024-12-16 12:30:00,1144.0,1144.0,1141.37,1141.9,2159.0,1139.3339,1139.3339,1136.7147,1137.2425,2159.0
2024-12-16 12:40:00,1144.05,1145.54,1144.05,1145.54,409.0,1139.3837,1140.8677,1139.3837,1140.8677,409.0
2024-12-16 12:50:00,1144.09,1144.09,1143.41,1143.91,1194.0,1139.4236,1139.4236,1138.7463,1139.2443,1194.0
2024-12-16 13:00:00,1143.67,1144.52,1143.07,1143.17,600.0,1139.0053,1139.8518,1138.4077,1138.5073,600.0
2024-12-16 13:10:00,1143.08,1143.88,1142.8,1143.86,1741.0,1138.4177,1139.2144,1138.1388,1139.1945,1741.0
2024-12-16 13:20:00,1144.46,1144.46,1141.56,1142.06,4362.0,1139.7921,1139.7921,1136.9039,1137.4018,4362.0
2024-12-16 13:30:00,1142.13,1142.13,1141.93,1141.93,815.0,1137.4716,1137.4716,1137.2724,1137.2724,815.0
2024-12-16 13:40:00,1141.93,1141.93,1141.93,1141.93,0.0,1137.2724,1137.2724,1137.2724,1137.2724,0.0
2024-12-16 13:50:00,1141.22,1141.24,1141.16,1141.24,700.0,1136.5653,1136.5852,1136.5055,1136.5852,700.0
2024-12-16 14:00:00,1140.5,1140.51,1140.5,1140.51,200.0,1135.8482,1135.8582,1135.8482,1135.8582,200.0
2024-12-16 14:10:00,1140.51,1140.51,1140.51,1140.51,0.0,1135.8582,1135.8582,1135.8582,1135.8582,0.0
2024-12-16 14:20:00,1140.13,1140.13,1139.33,1140.13,625.0,1135.4797,1135.4797,1134.683,1135.4797,625.0
2024-12-16 14:30:00,1140.94,1141.14,1140.8,1141.14,600.0,1136.2864,1136.4856,1136.147,1136.4856,600.0
2024-12-16 14:40:00,1141.14,1141.14,1141.14,1141.14,128.0,1136.4856,1136.4856,1136.4856,1136.4856,128.0
2024-12-16 14:50:00,1143.03,1143.35,1143.02,1143.35,700.0,1138.3679,1138.6866,1138.3579,1138.6866,700.0
2024-12-16 15:00:00,1142.84,1143.38,1142.84,1143.38,725.0,1138.1787,1138.7165,1138.1787,1138.7165,725.0
2024-12-16 15:10:00,1143.27,1143.63,1142.69,1142.8,1441.0,1138.6069,1138.9654,1138.0293,1138.1388,1441.0
2024-12-16 15:20:00,1142.8,1142.8,1142.24,1142.25,634.0,1138.1388,1138.1388,1137.5811,1137.5911,634.0
2024-12-16 15:30:00,1142.79,1142.79,1139.01,1139.01,700.0,1138.1289,1138.1289,1134.3643,1134.3643,700.0
2024-12-16 15:40:00,1138.99,1139.19,1138.01,1139.12,1672.0,1134.3444,1134.5436,1133.3684,1134.4738,1672.0
2024-12-16 15:50:00,1138.01,1141.5,1136.92,1140.13,5431.0,1133.3684,1136.8441,1132.2828,1135.4797,5431.0
2024-12-17 09:30:00,1134.39,1136.23,1134.39,1136.23,3658.0,1129.7631,1131.5956,1129.7631,1131.5956,3658.0
2024-12-17 09:40:00,1135.26,1135.26,1133.35,1133.36,501.0,1130.6296,1130.6296,1128.7274,1128.7373,501.0
2024-12-17 09:50:00,1136.14,1136.32,1133.1,1135.66,2028.0,1131.506,1131.6853,1128.4784,1131.028,2028.0
2024-12-17 10:00:00,1133.82,1133.82,1130.41,1130.41,400.0,1129.1955,1129.1955,1125.7994,1125.7994,400.0
2024-12-17 10:10:00,1128.04,1129.8,1127.58,1128.7,3205.0,1123.439,1125.1919,1122.9809,1124.0963,3205.0
2024-12-17 10:20:00,1127.41,1129.0,1127.15,1128.07,1809.0,1122.8116,1124.3951,1122.5527,1123.4689,1809.0
2024-12-17 10:30:00,1127.75,1127.91,1124.54,1124.55,1200.0,1123.1502,1123.3096,1119.9533,1119.9633,1200.0
2024-12-17 10:40:00,1124.21,1126.49,1124.02,1125.51,2086.0,1119.6247,1121.8954,1119.4354,1120.9194,2086.0
2024-12-17 10:50:00,1124.79,1126.49,1124.79,1126.49,400.0,1120.2023,1121.8954,1120.2023,1121.8954,400.0
2024-12-17 11:00:00,1127.04,1128.72,1126.99,1128.09,2788.0,1122.4431,1124.1163,1122.3933,1123.4888,2788.0
2024-12-17 11:10:00,1128.06,1128.06,1125.84,1125.93,700.0,1123.4589,1123.4589,1121.248,1121.3376,700.0
2024-12-17 11:20:00,1125.78,1125.78,1125.78,1125.78,825.0,1121.1882,1121.1882,1121.1882,1121.1882,825.0
2024-12-17 11:30:00,1125.21,1125.21,1125.15,1125.19,600.0,1120.6206,1120.6206,1120.5608,1120.6007,600.0
2024-12-17 11:40:00,1124.45,1126.3,1124.44,1125.88,700.0,1119.8637,1121.7061,1119.8537,1121.2878,700.0
2024-12-17 11:50:00,1125.64,1127.44,1125.61,1127.44,900.0,1121.0488,1122.8415,1121.0189,1122.8415,900.0
2024-12-17 12:00:00,1127.62,1127.62,1123.71,1123.71,765.0,1123.0207,1123.0207,1119.1267,1119.1267,765.0
2024-12-17 12:10:00,1123.86,1125.95,1123.65,1125.95,675.0,1119.2761,1121.3576,1119.0669,1121.3576,675.0
2024-12-17 12:20:00,1125.49,1125.49,1124.47,1124.48,200.0,1120.8994,1120.8994,1119.8836,1119.8936,200.0
2024-12-17 12:30:00,1122.41,1124.32,1122.41,1124.32,418.0,1117.832,1119.7342,1117.832,1119.7342,418.0
2024-12-17 12:40:00,1125.1,1125.1,1123.45,1124.52,400.0,1120.511,1120.511,1118.8678,1119.9334,400.0
2024-12-17 12:50:00,1124.65,1125.32,1124.61,1125.32,456.0,1120.0629,1120.7301,1120.023,1120.7301,456.0
2024-12-17 13:00:00,1125.08,1125.85,1124.66,1124.66,305.0,1120.4911,1121.258,1120.0728,1120.0728,305.0
2024-12-17 13:10:00,1122.65,1122.65,1121.11,1122.15,6429.0,1118.071,1118.071,1116.5373,1117.5731,6429.0
2024-12-17 13:20:00,1122.72,1123.24,1122.12,1122.12,500.0,1118.1407,1118.6586,1117.5432,1117.5432,500.0
2024-12-17 13:30:00,1123.29,1123.29,1123.28,1123.29,100.0,1118.7084,1118.7084,1118.6984,1118.7084,100.0
2024-12-17 13:40:00,1122.25,1122.66,1122.0,1122.66,500.0,1117.6726,1118.081,1117.4237,1118.081,500.0
2024-12-17 13:50:00,1122.28,1123.4,1122.28,1123.4,976.0,1117.7025,1118.818,1117.7025,1118.818,976.0
2024-12-17 14:00:00,1122.03,1122.03,1121.63,1122.0,2400.0,1117.4535,1117.4535,1117.0552,1117.4237,2400.0
2024-12-17 14:10:00,1121.93,1121.97,1120.05,1120.06,1100.0,1117.354,1117.3938,1115.4816,1115.4916,1100.0
2024-12-17 14:20:00,1120.82,1120.82,1120.33,1120.74,400.0,1116.2485,1116.2485,1115.7605,1116.1688,400.0
2024-12-17 14:30:00,1120.62,1120.75,1119.6,1120.25,2698.0,1116.0493,1116.1788,1115.0335,1115.6808,2698.0
2024-12-17 14:40:00,1120.17,1120.21,1117.57,1117.57,3340.0,1115.6011,1115.641,1113.0117,1113.0117,3340.0
2024-12-17 14:50:00,1116.87,1118.04,1116.0,1118.04,4814.0,1112.3146,1113.4798,1111.4481,1113.4798,4814.0
2024-12-17 15:00:00,1116.58,1117.01,1116.36,1116.57,995.0,1112.0258,1112.454,1111.8067,1112.0158,995.0
2024-12-17 15:10:00,1117.66,1117.66,1117.02,1117.14,1234.0,1113.1014,1113.1014,1112.464,1112.5835,1234.0
2024-12-17 15:20:00,1117.35,1117.66,1116.11,1117.66,2888.0,1112.7926,1113.1014,1111.5577,1113.1014,2888.0
2024-12-17 15:30:00,1118.26,1118.26,1115.39,1116.78,6470.0,1113.6989,1113.6989,1110.8406,1112.225,6470.0
2024-12-17 15:40:00,1116.59,1120.78,1116.0,1120.68,6027.0,1112.0357,1116.2086,1111.4481,1116.1091,6027.0
2024-12-17 15:50:00,1120.86,1123.2,1120.22,1120.98,10399.0,1116.2883,1118.6188,1115.6509,1116.4078,10399.0
2024-12-18 09:30:00,1122.77,1122.77,1118.0,1118.01,7180.0,1118.1905,1118.1905,1113.44,1113.4499,7180.0
2024-12-18 09:40:00,1115.17,1115.8,1115.17,1115.22,300.0,1110.6215,1111.249,1110.6215,1110.6713,300.0
2024-12-18 09:50:00,1115.8,1121.02,1115.8,1120.48,610.0,1111.249,1116.4477,1111.249,1115.9099,610.0
2024-12-18 10:00:00,1119.98,1120.31,1115.96,1115.96,5686.0,1115.4119,1115.7406,1111.4083,1111.4083,5686.0
2024-12-18 10:10:00,1115.94,1118.08,1115.94,1118.08,1277.0,1111.3884,1113.5197,1111.3884,1113.5197,1277.0
2024-12-18 10:20:00,1117.52,1117.52,1115.0,1115.27,2902.0,1112.9619,1112.9619,1110.4522,1110.7211,2902.0
2024-12-18 10:30:00,1116.02,1120.43,1116.01,1120.43,1224.0,1111.4681,1115.8601,1111.4581,1115.8601,1224.0
2024-12-18 10:40:00,1119.76,1120.76,1119.76,1120.17,700.0,1115.1928,1116.1887,1115.1928,1115.6011,700.0
2024-12-18 10:50:00,1124.64,1124.66,1122.22,1122.91,1526.0,1120.0529,1120.0728,1117.6428,1118.33,1526.0
2024-12-18 11:00:00,1120.95,1120.95,1120.55,1120.56,2142.0,1116.3779,1116.3779,1115.9796,1115.9895,2142.0
2024-12-18 11:10:00,1120.12,1120.12,1119.21,1119.25,900.0,1115.5513,1115.5513,1114.645,1114.6849,900.0
2024-12-18 11:20:00,1119.25,1122.62,1119.09,1121.54,3442.0,1114.6849,1118.0411,1114.5255,1116.9655,3442.0
2024-12-18 11:30:00,1121.95,1121.95,1120.01,1120.01,2400.0,1117.3739,1117.3739,1115.4418,1115.4418,2400.0
2024-12-18 11:40:00,1119.79,1122.85,1119.79,1122.34,1382.0,1115.2227,1118.2702,1115.2227,1117.7623,1382.0
2024-12-18 11:50:00,1121.51,1123.9,1121.51,1122.1,2100.0,1116.9357,1119.3159,1116.9357,1117.5233,2100.0
2024-12-18 12:00:00,1120.77,1120.84,1117.54,1117.54,1944.0,1116.1987,1116.2684,1112.9819,1112.9819,1944.0
2024-12-18 12:10:00,1118.87,1120.75,1118.86,1119.42,2381.0,1114.3064,1116.1788,1114.2965,1114.8542,2381.0
2024-12-18 12:20:00,1120.26,1121.78,1119.26,1119.26,1307.0,1115.6908,1117.2046,1114.6948,1114.6948,1307.0
2024-12-18 12:30:00,1119.13,1120.16,1119.13,1120.16,500.0,1114.5654,1115.5912,1114.5654,1115.5912,500.0
2024-12-18 12:40:00,1120.16,1121.25,1119.64,1120.16,1300.0,1115.5912,1116.6767,1115.0733,1115.5912,1300.0
2024-12-18 12:50:00,1121.25,1121.25,1119.07,1119.07,400.0,1116.6767,1116.6767,1114.5056,1114.5056,400.0
2024-12-18 13:00:00,1119.07,1119.07,1119.07,1119.07,0.0,1114.5056,1114.5056,1114.5056,1114.5056,0.0
2024-12-18 13:10:00,1118.03,1118.28,1118.03,1118.28,200.0,1113.4699,1113.7188,1113.4699,1113.7188,200.0
2024-12-18 13:20:00,1119.42,1119.42,1117.13,1118.28,2040.0,1114.8542,1114.8542,1112.5735,1113.7188,2040.0
2024-12-18 13:30:00,1118.74,1118.93,1117.73,1117.73,3499.0,1114.177,1114.3662,1113.1711,1113.1711,3499.0
2024-12-18 13:40:00,1118.23,1119.5,1118.23,1119.5,700.0,1113.669,1114.9339,1113.669,1114.9339,700.0
2024-12-18 13:50:00,1120.3,1120.3,1120.14,1120.14,342.0,1115.7306,1115.7306,1115.5713,1115.5713,342.0
2024-12-18 14:00:00,1118.81,1118.81,1114.49,1114.49,1694.0,1114.2467,1114.2467,1109.9443,1109.9443,1694.0
2024-12-18 14:10:00,1112.07,1113.09,1112.07,1113.09,507.0,1107.5342,1108.55,1107.5342,1108.55,507.0
2024-12-18 14:20:00,1113.56,1115.82,1113.56,1113.7,1568.0,1109.0181,1111.2689,1109.0181,1109.1575,1568.0
2024-12-18 14:30:00,1113.15,1113.58,1112.88,1113.58,911.0,1108.6098,1109.038,1108.3409,1109.038,911.0
2024-12-18 14:40:00,1113.54,1113.54,1110.0,1111.62,5697.0,1108.9982,1108.9982,1105.4726,1107.086,5697.0
2024-12-18 14:50:00,1111.93,1111.94,1109.46,1109.46,5554.0,1107.3947,1107.4047,1104.9348,1104.9348,5554.0
2024-12-18 15:00:00,1110.45,1110.66,1108.07,1109.99,2015.0,1105.9208,1106.1299,1103.5505,1105.4627,2015.0
2024-12-18 15:10:00,1109.55,1109.55,1102.58,1105.63,4128.0,1105.0244,1105.0244,1098.0829,1101.1204,4128.0
2024-12-18 15:20:00,1104.51,1106.69,1101.28,1102.98,7044.0,1100.005,1102.1761,1096.7882,1098.4812,7044.0
2024-12-18 15:30:00,1104.82,1105.61,1097.28,1098.92,12674.0,1100.3137,1101.1005,1092.8045,1094.4378,12674.0
2024-12-18 15:40:00,1098.92,1098.92,1089.62,1091.62,7500.0,1094.4378,1094.4378,1085.1757,1087.1676,7500.0
2024-12-18 15:50:00,1093.26,1095.62,1089.76,1091.52,23418.0,1088.8009,1091.1513,1085.3152,1087.068,23418.0
2024-12-19 09:30:00,1098.7,1101.58,1097.32,1101.58,2684.0,1094.2187,1097.087,1092.8443,1097.087,2684.0
2024-12-19 09:40:00,1101.69,1103.87,1096.27,1099.5,4475.0,1097.1965,1099.3676,1091.7986,1095.0154,4475.0
2024-12-19 09:50:00,1096.19,1098.51,1093.84,1094.01,711.0,1091.7189,1094.0295,1089.3785,1089.5478,711.0
2024-12-19 10:00:00,1096.16,1096.16,1086.38,1088.05,2424.0,1091.6891,1091.6891,1081.949,1083.6121,2424.0
2024-12-19 10:10:00,1090.73,1091.45,1086.33,1086.33,4968.0,1086.2812,1086.9983,1081.8992,1081.8992,4968.0
2024-12-19 10:20:00,1088.94,1091.31,1088.26,1088.49,2659.0,1084.4985,1086.8588,1083.8213,1084.0503,2659.0
2024-12-19 10:30:00,1086.98,1087.19,1082.91,1085.37,5663.0,1082.5465,1082.7556,1078.4931,1080.9431,5663.0
2024-12-19 10:40:00,1085.79,1085.79,1082.97,1084.38,5424.0,1081.3614,1081.3614,1078.5529,1079.9571,5424.0
2024-12-19 10:50:00,1082.97,1084.8,1082.3,1084.48,3693.0,1078.5529,1080.3754,1077.8856,1080.0567,3693.0
2024-12-19 11:00:00,1086.58,1087.0,1084.77,1084.77,2040.0,1082.1481,1082.5664,1080.3455,1080.3455,2040.0
2024-12-19 11:10:00,1085.34,1086.33,1081.37,1084.65,5191.0,1080.9132,1081.8992,1076.9594,1080.226,5191.0
2024-12-19 11:20:00,1084.65,1089.33,1084.65,1089.33,2132.0,1080.226,1084.8869,1080.226,1084.8869,2132.0
2024-12-19 11:30:00,1090.3,1090.4,1086.71,1090.02,5474.0,1085.853,1085.9526,1082.2776,1085.5741,5474.0
2024-12-19 11:40:00,1090.29,1091.57,1090.29,1091.57,685.0,1085.843,1087.1178,1085.843,1087.1178,685.0
2024-12-19 11:50:00,1090.11,1090.8,1089.92,1089.92,1365.0,1085.6637,1086.3509,1085.4745,1085.4745,1365.0
2024-12-19 12:00:00,1089.1,1090.12,1087.8,1090.12,2218.0,1084.6579,1085.6737,1083.3632,1085.6737,2218.0
2024-12-19 12:10:00,1089.35,1089.43,1089.35,1089.43,200.0,1084.9068,1084.9865,1084.9068,1084.9865,200.0
2024-12-19 12:20:00,1089.07,1089.53,1088.36,1088.36,1400.0,1084.628,1085.0861,1083.9209,1083.9209,1400.0
2024-12-19 12:30:00,1088.97,1088.97,1087.77,1087.93,838.0,1084.5284,1084.5284,1083.3333,1083.4926,838.0
2024-12-19 12:40:00,1087.93,1087.94,1087.93,1087.93,105.0,1083.4926,1083.5026,1083.4926,1083.4926,105.0
2024-12-19 12:50:00,1087.8,1087.8,1087.79,1087.8,200.0,1083.3632,1083.3632,1083.3532,1083.3632,200.0
2024-12-19 13:00:00,1086.54,1086.54,1083.82,1084.89,2001.0,1082.1083,1082.1083,1079.3994,1080.465,2001.0
2024-12-19 13:10:00,1087.22,1087.51,1086.41,1087.44,1298.0,1082.7855,1083.0743,1081.9788,1083.0046,1298.0
2024-12-19 13:20:00,1087.31,1087.92,1082.87,1085.08,11064.0,1082.8752,1083.4827,1078.4533,1080.6543,11064.0
2024-12-19 13:30:00,1085.27,1085.27,1085.27,1085.27,105.0,1080.8435,1080.8435,1080.8435,1080.8435,105.0
2024-12-19 13:40:00,1084.64,1085.99,1084.64,1085.1,2764.0,1080.216,1081.5605,1080.216,1080.6742,2764.0
2024-12-19 13:50:00,1084.95,1087.75,1083.95,1086.95,1982.0,1080.5248,1083.3134,1079.5289,1082.5166,1982.0
2024-12-19 14:00:00,1086.95,1087.3,1086.78,1087.2,2179.0,1082.5166,1082.8652,1082.3473,1082.7656,2179.0
2024-12-19 14:10:00,1087.2,1087.2,1084.4,1085.66,797.0,1082.7656,1082.7656,1079.977,1081.2319,797.0
2024-12-19 14:20:00,1085.72,1087.24,1085.72,1086.98,2511.0,1081.2916,1082.8054,1081.2916,1082.5465,2511.0
2024-12-19 14:30:00,1087.13,1087.14,1087.11,1087.12,1600.0,1082.6959,1082.7059,1082.676,1082.6859,1600.0
2024-12-19 14:40:00,1087.15,1087.15,1085.8,1085.8,769.0,1082.7158,1082.7158,1081.3713,1081.3713,769.0
2024-12-19 14:50:00,1086.31,1087.71,1084.94,1084.94,960.0,1081.8792,1083.2735,1080.5148,1080.5148,960.0
2024-12-19 15:00:00,1086.0,1087.07,1086.0,1087.07,601.0,1081.5705,1082.6361,1081.5705,1082.6361,601.0
2024-12-19 15:10:00,1086.43,1086.43,1086.43,1086.43,4578.0,1081.9987,1081.9987,1081.9987,1081.9987,4578.0
2024-12-19 15:20:00,1087.17,1087.2,1087.17,1087.2,1026.0,1082.7357,1082.7656,1082.7357,1082.7656,1026.0
2024-12-19 15:30:00,1087.33,1087.33,1083.78,1086.65,1744.0,1082.8951,1082.8951,1079.3596,1082.2178,1744.0
2024-12-19 15:40:00,1087.75,1088.21,1085.49,1086.3,4466.0,1083.3134,1083.7715,1081.0626,1081.8693,4466.0
2024-12-19 15:50:00,1085.47,1085.47,1081.51,1081.52,11519.0,1081.0427,1081.0427,1077.0988,1077.1088,11519.0
2024-12-20 09:30:00,1077.62,1082.93,1072.6,1082.43,35648.0,1073.2247,1078.513,1068.2252,1078.0151,35648.0
2024-12-20 09:40:00,1082.43,1082.43,1075.96,1078.4,3519.0,1078.0151,1078.0151,1071.5715,1074.0015,3519.0
2024-12-20 09:50:00,1079.31,1079.63,1072.88,1072.88,7178.0,1074.9078,1075.2265,1068.504,1068.504,7178.0
2024-12-20 10:00:00,1074.95,1075.02,1071.84,1072.83,3792.0,1070.5656,1070.6353,1067.4683,1068.4542,3792.0
2024-12-20 10:10:00,1072.64,1074.06,1072.64,1073.93,1000.0,1068.265,1069.6792,1068.265,1069.5497,1000.0
2024-12-20 10:20:00,1073.93,1076.41,1073.93,1076.35,1160.0,1069.5497,1072.0196,1069.5497,1071.9599,1160.0
2024-12-20 10:30:00,1075.73,1079.28,1075.72,1077.95,1316.0,1071.3424,1074.8779,1071.3324,1073.5533,1316.0
2024-12-20 10:40:00,1076.64,1081.34,1076.63,1081.34,7187.0,1072.2487,1076.9295,1072.2387,1076.9295,7187.0
2024-12-20 10:50:00,1082.99,1084.55,1082.9,1082.9,1000.0,1078.5728,1080.1264,1078.4831,1078.4831,1000.0
2024-12-20 11:00:00,1084.68,1090.49,1084.68,1090.49,1420.0,1080.2559,1086.0422,1080.2559,1086.0422,1420.0
2024-12-20 11:10:00,1091.81,1096.67,1090.48,1096.66,3376.0,1087.3568,1092.197,1086.0322,1092.187,3376.0
2024-12-20 11:20:00,1096.01,1096.89,1092.07,1092.85,6049.0,1091.5397,1092.4161,1087.6157,1088.3926,6049.0
2024-12-20 11:30:00,1092.89,1095.09,1091.66,1094.79,2262.0,1088.4324,1090.6234,1087.2074,1090.3246,2262.0
2024-12-20 11:40:00,1094.68,1099.16,1094.68,1096.49,3566.0,1090.2151,1094.6768,1090.2151,1092.0177,3566.0
2024-12-20 11:50:00,1095.26,1097.16,1095.11,1096.45,1414.0,1090.7927,1092.685,1090.6433,1091.9779,1414.0
2024-12-20 12:00:00,1095.46,1095.46,1093.26,1093.58,1718.0,1090.9919,1090.9919,1088.8009,1089.1196,1718.0
2024-12-20 12:10:00,1093.84,1094.71,1090.58,1094.31,2532.0,1089.3785,1090.245,1086.1318,1089.8466,2532.0
2024-12-20 12:20:00,1093.61,1096.61,1093.6,1095.61,569.0,1089.1495,1092.1372,1089.1395,1091.1413,569.0
2024-12-20 12:30:00,1096.01,1096.74,1093.92,1095.24,1484.0,1091.5397,1092.2667,1089.4582,1090.7728,1484.0
2024-12-20 12:40:00,1095.39,1095.39,1092.6,1094.79,1401.0,1090.9222,1090.9222,1088.1436,1090.3246,1401.0
2024-12-20 12:50:00,1095.24,1096.32,1094.65,1094.65,700.0,1090.7728,1091.8484,1090.1852,1090.1852,700.0
2024-12-20 13:00:00,1094.52,1094.52,1092.17,1092.17,1700.0,1090.0558,1090.0558,1087.7153,1087.7153,1700.0
2024-12-20 13:10:00,1092.17,1092.74,1090.82,1090.82,1042.0,1087.7153,1088.283,1086.3708,1086.3708,1042.0
2024-12-20 13:20:00,1089.35,1091.78,1089.35,1090.2,1668.0,1084.9068,1087.3269,1084.9068,1085.7534,1668.0
2024-12-20 13:30:00,1089.16,1091.23,1089.02,1089.02,2293.0,1084.7176,1086.7792,1084.5782,1084.5782,2293.0
2024-12-20 13:40:00,1089.88,1090.18,1089.34,1089.42,1000.0,1085.4347,1085.7335,1084.8969,1084.9766,1000.0
2024-12-20 13:50:00,1089.63,1092.7,1089.63,1090.33,2598.0,1085.1857,1088.2432,1085.1857,1085.8828,2598.0
2024-12-20 14:00:00,1090.88,1090.88,1089.9,1089.9,525.0,1086.4306,1086.4306,1085.4546,1085.4546,525.0
2024-12-20 14:10:00,1090.8,1091.29,1090.8,1090.92,2025.0,1086.3509,1086.8389,1086.3509,1086.4704,2025.0
2024-12-20 14:20:00,1090.92,1092.0,1090.69,1092.0,652.0,1086.4704,1087.546,1086.2414,1087.546,652.0
2024-12-20 14:30:00,1093.65,1095.2,1093.65,1094.57,2596.0,1089.1893,1090.733,1089.1893,1090.1055,2596.0
2024-12-20 14:40:00,1093.86,1094.81,1092.97,1092.97,5307.0,1089.3984,1090.3446,1088.5121,1088.5121,5307.0
2024-12-20 14:50:00,1093.0,1093.03,1090.54,1091.94,1300.0,1088.5419,1088.5718,1086.092,1087.4863,1300.0
2024-12-20 15:00:00,1092.41,1092.5,1090.56,1091.96,3197.0,1087.9544,1088.044,1086.1119,1087.5062,3197.0
2024-12-20 15:10:00,1091.79,1092.6,1091.79,1092.37,1980.0,1087.3369,1088.1436,1087.3369,1087.9145,1980.0
2024-12-20 15:20:00,1092.37,1093.82,1092.25,1092.38,3598.0,1087.9145,1089.3586,1087.795,1087.9245,3598.0
2024-12-20 15:30:00,1092.34,1094.37,1089.39,1093.0,4435.0,1087.8846,1089.9064,1084.9467,1088.5419,4435.0
2024-12-20 15:40:00,1093.44,1093.97,1090.24,1090.62,8467.0,1088.9802,1089.508,1085.7932,1086.1717,8467.0
2024-12-20 15:50:00,1089.68,1093.01,1087.74,1092.51,29774.0,1085.2355,1088.5519,1083.3034,1088.0539,29774.0
2024-12-23 09:30:00,1088.2,1088.2,1085.69,1085.7,1378.0,1083.7615,1083.7615,1081.2618,1081.2717,1378.0
2024-12-23 09:40:00,1088.0,1088.0,1081.9,1082.55,2232.0,1083.5623,1083.5623,1077.4872,1078.1346,2232.0
2024-12-23 09:50:00,1082.55,1084.18,1080.07,1080.08,8028.0,1078.1346,1079.7579,1075.6647,1075.6746,8028.0
2024-12-23 10:00:00,1080.01,1080.01,1077.0,1077.33,1522.0,1075.6049,1075.6049,1072.6072,1072.9359,1522.0
2024-12-23 10:10:00,1077.11,1078.31,1077.0,1078.13,1746.0,1072.7168,1073.9119,1072.6072,1073.7326,1746.0
2024-12-23 10:20:00,1077.0,1079.09,1075.19,1078.36,6018.0,1072.6072,1074.6887,1070.8046,1073.9617,6018.0
2024-12-23 10:30:00,1079.95,1082.35,1079.95,1082.12,1100.0,1075.5452,1077.9354,1075.5452,1077.7063,1100.0
2024-12-23 10:40:00,1082.02,1082.02,1080.18,1080.18,1100.0,1077.6067,1077.6067,1075.7742,1075.7742,1100.0
2024-12-23 10:50:00,1079.79,1081.58,1079.19,1081.53,800.0,1075.3858,1077.1685,1074.7883,1077.1187,800.0
2024-12-23 11:00:00,1081.43,1082.59,1081.43,1081.78,824.0,1077.0191,1078.1744,1077.0191,1077.3677,824.0
2024-12-23 11:10:00,1082.18,1082.42,1081.13,1081.13,1200.0,1077.7661,1078.0051,1076.7204,1076.7204,1200.0
2024-12-23 11:20:00,1081.35,1081.35,1081.02,1081.02,262.0,1076.9395,1076.9395,1076.6108,1076.6108,262.0
2024-12-23 11:30:00,1081.52,1082.35,1080.81,1082.35,600.0,1077.1088,1077.9354,1076.4017,1077.9354,600.0
2024-12-23 11:40:00,1083.4,1083.43,1082.52,1083.43,500.0,1078.9811,1079.011,1078.1047,1079.011,500.0
2024-12-23 11:50:00,1084.88,1084.88,1084.87,1084.88,214.0,1080.4551,1080.4551,1080.4451,1080.4551,214.0
2024-12-23 12:00:00,1084.94,1085.02,1082.63,1083.42,1954.0,1080.5148,1080.5945,1078.2142,1079.001,1954.0
2024-12-23 12:10:00,1083.13,1083.24,1083.12,1083.24,300.0,1078.7122,1078.8218,1078.7022,1078.8218,300.0
2024-12-23 12:20:00,1084.02,1084.42,1084.02,1084.24,628.0,1079.5986,1079.9969,1079.5986,1079.8177,628.0
2024-12-23 12:30:00,1084.23,1084.24,1080.6,1081.59,4044.0,1079.8077,1079.8177,1076.1925,1077.1785,4044.0
2024-12-23 12:40:00,1082.35,1082.35,1082.35,1082.35,200.0,1077.9354,1077.9354,1077.9354,1077.9354,200.0
2024-12-23 12:50:00,1081.98,1081.98,1081.97,1081.98,200.0,1077.5669,1077.5669,1077.5569,1077.5669,200.0
2024-12-23 13:00:00,1081.78,1081.82,1081.78,1081.81,695.0,1077.3677,1077.4075,1077.3677,1077.3976,695.0
2024-12-23 13:10:00,1081.39,1081.39,1080.71,1080.71,333.0,1076.9793,1076.9793,1076.3021,1076.3021,333.0
2024-12-23 13:20:00,1081.39,1081.39,1081.39,1081.39,100.0,1076.9793,1076.9793,1076.9793,1076.9793,100.0
2024-12-23 13:30:00,1081.39,1081.39,1080.19,1080.19,200.0,1076.9793,1076.9793,1075.7842,1075.7842,200.0
2024-12-23 13:40:00,1081.0,1082.23,1078.84,1082.23,1624.0,1076.5909,1077.8159,1074.4397,1077.8159,1624.0
2024-12-23 13:50:00,1084.26,1085.45,1084.26,1084.93,500.0,1079.8376,1081.0227,1079.8376,1080.5049,500.0
2024-12-23 14:00:00,1083.52,1083.92,1081.84,1081.84,362.0,1079.1006,1079.499,1077.4275,1077.4275,362.0
2024-12-23 14:10:00,1081.65,1081.65,1081.24,1081.24,652.0,1077.2382,1077.2382,1076.8299,1076.8299,652.0
2024-12-23 14:20:00,1082.56,1082.56,1082.04,1082.04,437.0,1078.1445,1078.1445,1077.6267,1077.6267,437.0
2024-12-23 14:30:00,1081.04,1081.65,1080.44,1080.44,774.0,1076.6307,1077.2382,1076.0332,1076.0332,774.0
2024-12-23 14:40:00,1080.98,1080.98,1080.24,1080.26,331.0,1076.571,1076.571,1075.834,1075.8539,331.0
2024-12-23 14:50:00,1080.72,1081.07,1080.35,1080.95,1639.0,1076.312,1076.6606,1075.9435,1076.5411,1639.0
2024-12-23 15:00:00,1080.72,1081.8,1080.24,1081.8,1255.0,1076.312,1077.3876,1075.834,1077.3876,1255.0
2024-12-23 15:10:00,1080.74,1080.75,1080.61,1080.63,746.0,1076.332,1076.3419,1076.2025,1076.2224,746.0
2024-12-23 15:20:00,1081.06,1081.61,1081.06,1081.59,724.0,1076.6506,1077.1984,1076.6506,1077.1785,724.0
2024-12-23 15:30:00,1081.48,1082.81,1080.65,1082.81,2198.0,1077.0689,1078.3935,1076.2423,1078.3935,2198.0
2024-12-23 15:40:00,1082.37,1083.56,1082.29,1082.84,3563.0,1077.9553,1079.1405,1077.8756,1078.4234,3563.0
2024-12-23 15:50:00,1081.51,1084.99,1081.5,1082.47,12560.0,1077.0988,1080.5646,1077.0889,1078.0549,12560.0
2024-12-24 09:30:00,1084.74,1085.81,1082.88,1082.88,1431.0,1080.3156,1081.3813,1078.4632,1078.4632,1431.0
2024-12-24 09:40:00,1084.82,1085.22,1084.82,1085.22,200.0,1080.3953,1080.7937,1080.3953,1080.7937,200.0
2024-12-24 09:50:00,1084.85,1085.09,1084.85,1085.0,500.0,1080.4252,1080.6642,1080.4252,1080.5746,500.0
2024-12-24 10:00:00,1084.34,1085.05,1083.55,1083.56,6398.0,1079.9173,1080.6244,1079.1305,1079.1405,6398.0
2024-12-24 10:10:00,1084.39,1088.38,1084.39,1088.38,3507.0,1079.9671,1083.9408,1079.9671,1083.9408,3507.0
2024-12-24 10:20:00,1087.42,1088.07,1085.89,1086.82,420.0,1082.9847,1083.6321,1081.4609,1082.3872,420.0
2024-12-24 10:30:00,1089.82,1090.7,1087.4,1087.4,710.0,1085.3749,1086.2513,1082.9648,1082.9648,710.0
2024-12-24 10:40:00,1087.97,1089.82,1087.97,1089.82,322.0,1083.5325,1085.3749,1083.5325,1085.3749,322.0
2024-12-24 10:50:00,1087.51,1087.51,1087.1,1087.1,778.0,1083.0743,1083.0743,1082.666,1082.666,778.0
2024-12-24 11:00:00,1087.06,1087.06,1087.06,1087.06,100.0,1082.6262,1082.6262,1082.6262,1082.6262,100.0
2024-12-24 11:10:00,1085.18,1086.75,1084.29,1086.75,1418.0,1080.7538,1082.3174,1079.8675,1082.3174,1418.0
2024-12-24 11:20:00,1084.48,1085.74,1084.03,1084.03,743.0,1080.0567,1081.3116,1079.6085,1079.6085,743.0
2024-12-24 11:30:00,1085.46,1087.18,1084.82,1087.18,600.0,1081.0327,1082.7457,1080.3953,1082.7457,600.0
2024-12-24 11:40:00,1087.18,1087.18,1084.79,1084.79,343.0,1082.7457,1082.7457,1080.3654,1080.3654,343.0
2024-12-24 11:50:00,1086.55,1086.88,1084.8,1086.88,1614.0,1082.1183,1082.4469,1080.3754,1082.4469,1614.0
2024-12-24 12:00:00,1088.09,1088.09,1085.99,1086.89,500.0,1083.652,1083.652,1081.5605,1082.4569,500.0
2024-12-24 12:10:00,1087.66,1087.66,1086.41,1086.41,200.0,1083.2237,1083.2237,1081.9788,1081.9788,200.0
2024-12-24 12:20:00,1087.45,1088.54,1087.44,1088.17,1830.0,1083.0146,1084.1001,1083.0046,1083.7317,1830.0
2024-12-24 12:30:00,1087.94,1087.94,1085.75,1085.99,1190.0,1083.5026,1083.5026,1081.3215,1081.5605,1190.0
2024-12-24 12:40:00,1086.84,1088.0,1086.44,1088.0,2024.0,1082.4071,1083.5623,1082.0087,1083.5623,2024.0
2024-12-24 12:50:00,1088.0,1092.84,1087.83,1089.92,10829.0,1083.5623,1088.3826,1083.393,1085.4745,10829.0
2024-12-26 09:30:00,1089.41,1089.41,1082.23,1082.53,6509.0,1084.9666,1084.9666,1077.8159,1078.1147,6509.0
2024-12-26 09:40:00,1085.61,1085.61,1085.61,1085.61,100.0,1081.1821,1081.1821,1081.1821,1081.1821,100.0
2024-12-26 09:50:00,1084.56,1086.49,1084.56,1085.93,685.0,1080.1364,1082.0585,1080.1364,1081.5008,685.0
2024-12-26 10:00:00,1087.33,1089.67,1087.21,1089.67,400.0,1082.8951,1085.2255,1082.7756,1085.2255,400.0
2024-12-26 10:10:00,1085.4,1085.4,1082.69,1082.69,2007.0,1080.9729,1080.9729,1078.274,1078.274,2007.0
2024-12-26 10:20:00,1081.29,1083.17,1081.29,1083.04,901.0,1076.8797,1078.752,1076.8797,1078.6226,901.0
2024-12-26 10:30:00,1084.04,1084.04,1084.04,1084.04,100.0,1079.6185,1079.6185,1079.6185,1079.6185,100.0
2024-12-26 10:40:00,1083.11,1083.12,1083.11,1083.11,100.0,1078.6923,1078.7022,1078.6923,1078.6923,100.0
2024-12-26 10:50:00,1084.5,1084.5,1084.5,1084.5,200.0,1080.0766,1080.0766,1080.0766,1080.0766,200.0
2024-12-26 11:00:00,1084.17,1084.18,1084.17,1084.17,129.0,1079.748,1079.7579,1079.748,1079.748,129.0
2024-12-26 11:10:00,1084.34,1084.34,1084.34,1084.34,100.0,1079.9173,1079.9173,1079.9173,1079.9173,100.0
2024-12-26 11:20:00,1084.34,1084.34,1084.34,1084.34,0.0,1079.9173,1079.9173,1079.9173,1079.9173,0.0
2024-12-26 11:30:00,1086.0,1086.0,1085.66,1085.66,600.0,1081.5705,1081.5705,1081.2319,1081.2319,600.0
2024-12-26 11:40:00,1085.66,1085.66,1085.66,1085.66,0.0,1081.2319,1081.2319,1081.2319,1081.2319,0.0
2024-12-26 11:50:00,1088.48,1089.44,1088.47,1089.29,1548.0,1084.0404,1084.9965,1084.0304,1084.8471,1548.0
2024-12-26 12:00:00,1089.39,1089.51,1088.33,1088.33,2704.0,1084.9467,1085.0662,1083.891,1083.891,2704.0
2024-12-26 12:10:00,1087.01,1087.01,1087.0,1087.01,100.0,1082.5764,1082.5764,1082.5664,1082.5764,100.0
2024-12-26 12:20:00,1086.75,1086.75,1085.95,1085.95,700.0,1082.3174,1082.3174,1081.5207,1081.5207,700.0
2024-12-26 12:30:00,1085.0,1085.0,1084.54,1084.55,200.0,1080.5746,1080.5746,1080.1165,1080.1264,200.0
2024-12-26 12:40:00,1086.72,1086.72,1083.4,1083.4,400.0,1082.2876,1082.2876,1078.9811,1078.9811,400.0
2024-12-26 12:50:00,1083.53,1083.53,1083.21,1083.21,200.0,1079.1106,1079.1106,1078.7919,1078.7919,200.0
2024-12-26 13:00:00,1083.21,1083.21,1083.21,1083.21,0.0,1078.7919,1078.7919,1078.7919,1078.7919,0.0
2024-12-26 13:10:00,1083.35,1083.58,1082.49,1083.58,700.0,1078.9313,1079.1604,1078.0748,1079.1604,700.0
2024-12-26 13:20:00,1083.58,1084.66,1083.0,1084.66,2488.0,1079.1604,1080.236,1078.5827,1080.236,2488.0
2024-12-26 13:30:00,1083.48,1083.7,1083.48,1083.7,200.0,1079.0608,1079.2799,1079.0608,1079.2799,200.0
2024-12-26 13:40:00,1083.97,1083.97,1083.54,1083.54,200.0,1079.5488,1079.5488,1079.1205,1079.1205,200.0
2024-12-26 13:50:00,1084.29,1084.29,1084.29,1084.29,185.0,1079.8675,1079.8675,1079.8675,1079.8675,185.0
2024-12-26 14:00:00,1081.81,1081.81,1081.81,1081.81,100.0,1077.3976,1077.3976,1077.3976,1077.3976,100.0
2024-12-26 14:10:00,1082.43,1082.43,1082.43,1082.43,200.0,1078.0151,1078.0151,1078.0151,1078.0151,200.0
2024-12-26 14:20:00,1082.39,1082.39,1082.02,1082.02,400.0,1077.9752,1077.9752,1077.6067,1077.6067,400.0
2024-12-26 14:30:00,1082.28,1082.59,1080.63,1080.63,908.0,1077.8657,1078.1744,1076.2224,1076.2224,908.0
2024-12-26 14:40:00,1080.63,1080.63,1080.63,1080.63,0.0,1076.2224,1076.2224,1076.2224,1076.2224,0.0
2024-12-26 14:50:00,1082.37,1083.63,1082.35,1083.63,1469.0,1077.9553,1079.2102,1077.9354,1079.2102,1469.0
2024-12-26 15:00:00,1083.99,1083.99,1083.05,1083.89,1600.0,1079.5687,1079.5687,1078.6325,1079.4691,1600.0
2024-12-26 15:10:00,1083.33,1083.36,1083.33,1083.36,306.0,1078.9114,1078.9413,1078.9114,1078.9413,306.0
2024-12-26 15:20:00,1082.96,1083.81,1082.37,1082.37,817.0,1078.5429,1079.3894,1077.9553,1077.9553,817.0
2024-12-26 15:30:00,1082.72,1082.72,1082.58,1082.58,200.0,1078.3039,1078.3039,1078.1645,1078.1645,200.0
2024-12-26 15:40:00,1085.11,1085.14,1082.81,1085.07,1106.0,1080.6841,1080.714,1078.3935,1080.6443,1106.0
2024-12-26 15:50:00,1084.99,1084.99,1082.02,1082.67,3834.0,1080.5646,1080.5646,1077.6067,1078.2541,3834.0
2024-12-27 09:30:00,1074.83,1074.83,1074.83,1074.83,1044.0,1070.4461,1070.4461,1070.4461,1070.4461,1044.0
2024-12-27 09:40:00,1081.42,1082.76,1078.7,1078.7,4504.0,1077.0092,1078.3437,1074.3003,1074.3003,4504.0
2024-12-27 09:50:00,1077.18,1077.27,1075.46,1077.1,625.0,1072.7865,1072.8761,1071.0735,1072.7068,625.0
2024-12-27 10:00:00,1076.8,1077.73,1073.49,1074.2,4001.0,1072.408,1073.3342,1069.1115,1069.8186,4001.0
2024-12-27 10:10:00,1074.5,1074.5,1069.16,1069.66,1603.0,1070.1174,1070.1174,1064.7992,1065.2971,1603.0
2024-12-27 10:20:00,1069.93,1070.29,1067.71,1067.71,1600.0,1065.566,1065.9246,1063.3551,1063.3551,1600.0
2024-12-27 10:30:00,1067.49,1069.69,1067.27,1067.56,1713.0,1063.136,1065.327,1062.9169,1063.2057,1713.0
2024-12-27 10:40:00,1066.9,1069.02,1066.9,1068.84,875.0,1062.5484,1064.6598,1062.5484,1064.4805,875.0
2024-12-27 10:50:00,1068.63,1069.96,1068.63,1069.29,893.0,1064.2713,1065.5959,1064.2713,1064.9287,893.0
2024-12-27 11:00:00,1069.47,1069.47,1067.64,1068.06,919.0,1065.1079,1065.1079,1063.2854,1063.7037,919.0
2024-12-27 11:10:00,1068.13,1068.28,1068.13,1068.24,300.0,1063.7734,1063.9228,1063.7734,1063.8829,300.0
2024-12-27 11:20:00,1070.1,1070.1,1070.1,1070.1,119.0,1065.7354,1065.7354,1065.7354,1065.7354,119.0
2024-12-27 11:30:00,1070.43,1073.29,1070.43,1071.57,2100.0,1066.064,1068.9123,1066.064,1067.1994,2100.0
2024-12-27 11:40:00,1072.0,1072.0,1069.91,1070.29,683.0,1067.6276,1067.6276,1065.5461,1065.9246,683.0
2024-12-27 11:50:00,1070.29,1070.29,1070.29,1070.29,0.0,1065.9246,1065.9246,1065.9246,1065.9246,0.0
2024-12-27 12:00:00,1067.46,1067.46,1065.0,1065.0,700.0,1063.1061,1063.1061,1060.6562,1060.6562,700.0
2024-12-27 12:10:00,1066.14,1066.42,1066.14,1066.41,1504.0,1061.7915,1062.0704,1061.7915,1062.0604,1504.0
2024-12-27 12:20:00,1065.82,1065.82,1065.82,1065.82,111.0,1061.4728,1061.4728,1061.4728,1061.4728,111.0
2024-12-27 12:30:00,1065.29,1066.17,1065.29,1066.16,800.0,1060.945,1061.8214,1060.945,1061.8114,800.0
2024-12-27 12:40:00,1065.16,1065.16,1065.16,1065.16,100.0,1060.8155,1060.8155,1060.8155,1060.8155,100.0
2024-12-27 12:50:00,1065.57,1065.58,1065.56,1065.58,400.0,1061.2238,1061.2338,1061.2139,1061.2338,400.0
2024-12-27 13:00:00,1066.14,1066.6,1065.4,1065.67,1058.0,1061.7915,1062.2496,1061.0545,1061.3234,1058.0
2024-12-27 13:10:00,1066.8,1066.89,1066.8,1066.88,200.0,1062.4488,1062.5384,1062.4488,1062.5285,200.0
2024-12-27 13:20:00,1066.88,1066.88,1066.88,1066.88,0.0,1062.5285,1062.5285,1062.5285,1062.5285,0.0
2024-12-27 13:30:00,1065.65,1067.12,1065.65,1067.12,325.0,1061.3035,1062.7675,1061.3035,1062.7675,325.0
2024-12-27 13:40:00,1066.8,1066.8,1065.05,1065.05,1110.0,1062.4488,1062.4488,1060.706,1060.706,1110.0
2024-12-27 13:50:00,1066.61,1069.27,1066.61,1069.27,600.0,1062.2596,1064.9087,1062.2596,1064.9087,600.0
2024-12-27 14:00:00,1069.42,1069.42,1069.41,1069.41,1469.0,1065.0581,1065.0581,1065.0482,1065.0482,1469.0
2024-12-27 14:10:00,1069.74,1069.74,1069.52,1069.52,300.0,1065.3768,1065.3768,1065.1577,1065.1577,300.0
2024-12-27 14:20:00,1069.42,1070.68,1068.61,1069.22,1633.0,1065.0581,1066.313,1064.2514,1064.8589,1633.0
2024-12-27 14:30:00,1068.44,1068.44,1068.44,1068.44,100.0,1064.0821,1064.0821,1064.0821,1064.0821,100.0
2024-12-27 14:40:00,1069.83,1069.9,1069.83,1069.9,300.0,1065.4665,1065.5362,1065.4665,1065.5362,300.0
2024-12-27 14:50:00,1069.54,1069.83,1069.1,1069.11,500.0,1065.1776,1065.4665,1064.7394,1064.7494,500.0
2024-12-27 15:00:00,1068.33,1068.33,1066.97,1068.21,700.0,1063.9726,1063.9726,1062.6181,1063.8531,700.0
2024-12-27 15:10:00,1066.88,1066.88,1065.64,1065.64,400.0,1062.5285,1062.5285,1061.2935,1061.2935,400.0
2024-12-27 15:20:00,1065.49,1066.89,1065.27,1066.89,713.0,1061.1442,1062.5384,1060.9251,1062.5384,713.0
2024-12-27 15:30:00,1066.86,1066.86,1065.14,1065.14,801.0,1062.5086,1062.5086,1060.7956,1060.7956,801.0
2024-12-27 15:40:00,1065.55,1067.16,1064.8,1066.99,1800.0,1061.2039,1062.8073,1060.457,1062.638,1800.0
2024-12-27 15:50:00,1067.66,1069.98,1067.51,1069.61,9775.0,1063.3053,1065.6158,1063.1559,1065.2474,9775.0
2024-12-30 09:30:00,1060.83,1061.79,1054.0,1054.98,3001.0,1056.5032,1057.4592,1049.701,1050.677,3001.0
2024-12-30 09:40:00,1053.94,1055.0,1052.47,1054.54,1600.0,1049.6413,1050.6969,1048.1773,1050.2388,1600.0
2024-12-30 09:50:00,1051.72,1051.87,1050.1,1051.86,300.0,1047.4303,1047.5797,1045.8169,1047.5697,300.0
2024-12-30 10:00:00,1049.69,1051.21,1048.69,1050.44,758.0,1045.4086,1046.9224,1044.4127,1046.1555,758.0
2024-12-30 10:10:00,1050.54,1050.54,1047.22,1048.0,1566.0,1046.2551,1046.2551,1042.9487,1043.7255,1566.0
2024-12-30 10:20:00,1047.08,1047.85,1045.34,1047.85,850.0,1042.8092,1043.5761,1041.0763,1043.5761,850.0
2024-12-30 10:30:00,1047.46,1049.47,1047.46,1049.47,200.0,1043.1877,1045.1895,1043.1877,1045.1895,200.0
2024-12-30 10:40:00,1051.39,1051.4,1048.15,1048.15,2632.0,1047.1017,1047.1116,1043.8749,1043.8749,2632.0
2024-12-30 10:50:00,1049.21,1053.61,1048.94,1053.61,492.0,1044.9306,1049.3126,1044.6617,1049.3126,492.0
2024-12-30 11:00:00,1054.1,1055.85,1054.1,1055.85,836.0,1049.8006,1051.5435,1049.8006,1051.5435,836.0
2024-12-30 11:10:00,1055.63,1055.63,1055.63,1055.63,143.0,1051.3244,1051.3244,1051.3244,1051.3244,143.0
2024-12-30 11:20:00,1056.31,1057.64,1056.31,1057.64,591.0,1052.0016,1053.3262,1052.0016,1053.3262,591.0
2024-12-30 11:30:00,1058.97,1060.36,1058.58,1059.11,734.0,1054.6507,1056.0351,1054.2623,1054.7902,734.0
2024-12-30 11:40:00,1060.83,1060.83,1058.12,1058.12,1649.0,1056.5032,1056.5032,1053.8042,1053.8042,1649.0
2024-12-30 11:50:00,1059.43,1059.89,1059.43,1059.89,214.0,1055.1089,1055.567,1055.1089,1055.567,214.0
2024-12-30 12:00:00,1060.29,1061.27,1060.11,1060.47,600.0,1055.9654,1056.9414,1055.7861,1056.1446,600.0
2024-12-30 12:10:00,1060.98,1061.17,1060.48,1060.49,1257.0,1056.6526,1056.8418,1056.1546,1056.1645,1257.0
2024-12-30 12:20:00,1061.69,1062.56,1060.96,1060.96,3487.0,1057.3597,1058.2261,1056.6326,1056.6326,3487.0
2024-12-30 12:30:00,1060.76,1060.89,1060.76,1060.88,359.0,1056.4334,1056.5629,1056.4334,1056.553,359.0
2024-12-30 12:40:00,1060.6,1061.02,1059.85,1061.02,500.0,1056.2741,1056.6924,1055.5272,1056.6924,500.0
2024-12-30 12:50:00,1060.91,1062.33,1060.91,1062.32,1231.0,1056.5828,1057.997,1056.5828,1057.9871,1231.0
2024-12-30 13:00:00,1060.51,1060.51,1060.51,1060.51,100.0,1056.1845,1056.1845,1056.1845,1056.1845,100.0
2024-12-30 13:10:00,1063.4,1065.88,1063.4,1064.7,1800.0,1059.0627,1061.5326,1059.0627,1060.3574,1800.0
2024-12-30 13:20:00,1064.6,1064.66,1062.94,1062.94,1327.0,1060.2578,1060.3175,1058.6046,1058.6046,1327.0
2024-12-30 13:30:00,1063.22,1063.7,1061.87,1063.0,1000.0,1058.8834,1059.3615,1057.5389,1058.6643,1000.0
2024-12-30 13:40:00,1063.6,1063.6,1063.59,1063.6,100.0,1059.2619,1059.2619,1059.2519,1059.2619,100.0
2024-12-30 13:50:00,1063.6,1063.6,1063.6,1063.6,0.0,1059.2619,1059.2619,1059.2619,1059.2619,0.0
2024-12-30 14:00:00,1063.0,1063.27,1061.81,1063.0,1624.0,1058.6643,1058.9332,1057.4792,1058.6643,1624.0
2024-12-30 14:10:00,1062.96,1062.96,1061.13,1061.13,400.0,1058.6245,1058.6245,1056.8019,1056.8019,400.0
2024-12-30 14:20:00,1060.1,1061.13,1059.06,1059.65,6716.0,1055.7761,1056.8019,1054.7404,1055.328,6716.0
2024-12-30 14:30:00,1060.94,1062.92,1060.36,1060.36,1285.0,1056.6127,1058.5846,1056.0351,1056.0351,1285.0
2024-12-30 14:40:00,1060.17,1062.17,1060.17,1062.17,1614.0,1055.8459,1057.8377,1055.8459,1057.8377,1614.0
2024-12-30 14:50:00,1062.09,1063.53,1062.06,1062.81,500.0,1057.758,1059.1921,1057.7281,1058.4751,500.0
2024-12-30 15:00:00,1062.51,1062.51,1060.33,1060.38,1713.0,1058.1763,1058.1763,1056.0052,1056.055,1713.0
2024-12-30 15:10:00,1060.38,1061.41,1060.38,1061.23,597.0,1056.055,1057.0808,1056.055,1056.9015,597.0
2024-12-30 15:20:00,1060.95,1061.57,1059.58,1059.58,400.0,1056.6227,1057.2401,1055.2583,1055.2583,400.0
2024-12-30 15:30:00,1059.71,1060.51,1058.88,1060.13,3365.0,1055.3877,1056.1845,1054.5611,1055.806,3365.0
2024-12-30 15:40:00,1061.16,1061.26,1060.64,1060.65,1164.0,1056.8318,1056.9314,1056.3139,1056.3239,1164.0
2024-12-30 15:50:00,1060.38,1061.27,1056.67,1057.25,12065.0,1056.055,1056.9414,1052.3601,1052.9378,12065.0
2024-12-31 09:30:00,1059.86,1062.13,1059.86,1062.05,1226.0,1055.5371,1057.7979,1055.5371,1057.7182,1226.0
2024-12-31 09:40:00,1060.88,1061.64,1060.12,1061.64,725.0,1056.553,1057.3099,1055.7961,1057.3099,725.0
2024-12-31 09:50:00,1059.08,1060.4,1059.07,1060.4,400.0,1054.7603,1056.0749,1054.7503,1056.0749,400.0
2024-12-31 10:00:00,1062.0,1062.0,1057.83,1057.83,719.0,1057.6684,1057.6684,1053.5154,1053.5154,719.0
2024-12-31 10:10:00,1059.79,1059.79,1059.79,1059.79,205.0,1055.4674,1055.4674,1055.4674,1055.4674,205.0
2024-12-31 10:20:00,1061.9,1061.9,1060.31,1060.31,300.0,1057.5688,1057.5688,1055.9853,1055.9853,300.0
2024-12-31 10:30:00,1061.71,1061.71,1059.91,1060.82,500.0,1057.3796,1057.3796,1055.5869,1056.4932,500.0
2024-12-31 10:40:00,1058.58,1060.38,1058.58,1060.38,302.0,1054.2623,1056.055,1054.2623,1056.055,302.0
2024-12-31 10:50:00,1060.64,1060.77,1059.72,1059.72,1147.0,1056.3139,1056.4434,1055.3977,1055.3977,1147.0
2024-12-31 11:00:00,1057.83,1057.83,1057.75,1057.75,200.0,1053.5154,1053.5154,1053.4357,1053.4357,200.0
2024-12-31 11:10:00,1058.67,1059.83,1057.72,1059.83,820.0,1054.352,1055.5072,1053.4058,1055.5072,820.0
2024-12-31 11:20:00,1059.22,1059.22,1059.22,1059.22,100.0,1054.8997,1054.8997,1054.8997,1054.8997,100.0
2024-12-31 11:30:00,1057.55,1058.75,1057.55,1058.75,200.0,1053.2365,1054.4316,1053.2365,1054.4316,200.0
2024-12-31 11:40:00,1058.0,1059.14,1058.0,1059.14,500.0,1053.6847,1054.8201,1053.6847,1054.8201,500.0
2024-12-31 11:50:00,1057.56,1057.56,1057.56,1057.56,200.0,1053.2465,1053.2465,1053.2465,1053.2465,200.0
2024-12-31 12:00:00,1056.72,1056.72,1055.83,1055.83,300.0,1052.4099,1052.4099,1051.5236,1051.5236,300.0
2024-12-31 12:10:00,1056.33,1056.33,1056.32,1056.33,300.0,1052.0215,1052.0215,1052.0116,1052.0215,300.0
2024-12-31 12:20:00,1057.63,1057.63,1056.6,1056.6,464.0,1053.3162,1053.3162,1052.2904,1052.2904,464.0
2024-12-31 12:30:00,1057.24,1057.24,1053.81,1054.35,4300.0,1052.9278,1052.9278,1049.5118,1050.0496,4300.0
2024-12-31 12:40:00,1055.09,1055.64,1053.79,1054.84,1001.0,1050.7866,1051.3343,1049.4919,1050.5376,1001.0
2024-12-31 12:50:00,1055.1,1056.61,1052.79,1056.61,2318.0,1050.7965,1052.3004,1048.496,1052.3004,2318.0
2024-12-31 13:00:00,1056.56,1056.56,1055.48,1055.48,500.0,1052.2506,1052.2506,1051.175,1051.175,500.0
2024-12-31 13:10:00,1055.75,1055.75,1054.71,1054.88,400.0,1051.4439,1051.4439,1050.4081,1050.5774,400.0
2024-12-31 13:20:00,1053.36,1053.36,1053.35,1053.36,100.0,1049.0636,1049.0636,1049.0537,1049.0636,100.0
2024-12-31 13:30:00,1053.38,1053.39,1052.9,1053.35,1200.0,1049.0835,1049.0935,1048.6055,1049.0537,1200.0
2024-12-31 13:40:00,1053.73,1056.26,1053.73,1054.65,500.0,1049.4321,1051.9518,1049.4321,1050.3484,500.0
2024-12-31 13:50:00,1055.41,1055.51,1053.53,1054.65,1000.0,1051.1053,1051.2049,1049.2329,1050.3484,1000.0
2024-12-31 14:00:00,1054.2,1054.77,1053.66,1054.77,500.0,1049.9002,1050.4679,1049.3624,1050.4679,500.0
2024-12-31 14:10:00,1055.63,1055.63,1053.78,1053.78,300.0,1051.3244,1051.3244,1049.4819,1049.4819,300.0
2024-12-31 14:20:00,1052.98,1052.98,1052.98,1052.98,100.0,1048.6852,1048.6852,1048.6852,1048.6852,100.0
2024-12-31 14:30:00,1052.14,1052.14,1051.73,1051.97,400.0,1047.8486,1047.8486,1047.4403,1047.6793,400.0
2024-12-31 14:40:00,1051.64,1052.16,1051.05,1051.94,1467.0,1047.3506,1047.8685,1046.7631,1047.6494,1467.0
2024-12-31 14:50:00,1051.53,1053.13,1051.53,1053.1,700.0,1047.2411,1048.8346,1047.2411,1048.8047,700.0
2024-12-31 15:00:00,1053.54,1054.4,1053.53,1054.19,301.0,1049.2429,1050.0994,1049.2329,1049.8902,301.0
2024-12-31 15:10:00,1053.45,1053.45,1053.25,1053.25,200.0,1049.1533,1049.1533,1048.9541,1048.9541,200.0
2024-12-31 15:20:00,1053.64,1055.34,1053.64,1055.34,200.0,1049.3425,1051.0356,1049.3425,1051.0356,200.0
2024-12-31 15:30:00,1055.13,1055.36,1054.04,1054.99,1100.0,1050.8264,1051.0555,1049.7409,1050.687,1100.0
2024-12-31 15:40:00,1054.12,1054.85,1053.99,1054.85,974.0,1049.8205,1050.5476,1049.6911,1050.5476,974.0
2024-12-31 15:50:00,1055.88,1056.84,1052.75,1054.62,9430.0,1051.5734,1052.5294,1048.4561,1050.3185,9430.0
2025-01-02 09:30:00,1063.85,1065.4,1055.31,1055.31,2899.0,1059.5108,1061.0545,1051.0057,1051.0057,2899.0
2025-01-02 09:40:00,1058.15,1058.15,1054.04,1054.04,300.0,1053.8341,1053.8341,1049.7409,1049.7409,300.0
2025-01-02 09:50:00,1055.97,1060.92,1055.95,1059.17,933.0,1051.663,1056.5928,1051.6431,1054.8499,933.0
2025-01-02 10:00:00,1054.8,1054.8,1054.8,1054.8,100.0,1050.4978,1050.4978,1050.4978,1050.4978,100.0
2025-01-02 10:10:00,1057.59,1057.59,1056.33,1056.79,700.0,1053.2764,1053.2764,1052.0215,1052.4796,700.0
2025-01-02 10:20:00,1053.89,1053.89,1051.6,1051.86,500.0,1049.5915,1049.5915,1047.3108,1047.5697,500.0
2025-01-02 10:30:00,1051.53,1051.53,1049.9,1051.32,620.0,1047.2411,1047.2411,1045.6177,1047.032,620.0
2025-01-02 10:40:00,1049.93,1049.94,1049.93,1049.93,200.0,1045.6476,1045.6576,1045.6476,1045.6476,200.0
2025-01-02 10:50:00,1049.01,1049.01,1049.0,1049.01,100.0,1044.7314,1044.7314,1044.7214,1044.7314,100.0
2025-01-02 11:00:00,1047.01,1047.01,1042.83,1045.52,900.0,1042.7395,1042.7395,1038.5766,1041.2556,900.0
2025-01-02 11:10:00,1048.2,1048.2,1048.2,1048.2,100.0,1043.9247,1043.9247,1043.9247,1043.9247,100.0
2025-01-02 11:20:00,1048.12,1048.68,1047.15,1047.15,825.0,1043.845,1044.4027,1042.879,1042.879,825.0
2025-01-02 11:30:00,1046.74,1047.94,1046.74,1047.2,400.0,1042.4706,1043.6657,1042.4706,1042.9288,400.0
2025-01-02 11:40:00,1047.48,1049.19,1047.48,1047.75,991.0,1043.2076,1044.9106,1043.2076,1043.4765,991.0
2025-01-02 11:50:00,1048.4,1048.41,1047.42,1047.75,1300.0,1044.1239,1044.1338,1043.1479,1043.4765,1300.0
2025-01-02 12:00:00,1049.01,1049.01,1046.97,1046.97,800.0,1044.7314,1044.7314,1042.6997,1042.6997,800.0
2025-01-02 12:10:00,1046.97,1046.97,1046.97,1046.97,0.0,1042.6997,1042.6997,1042.6997,1042.6997,0.0
2025-01-02 12:20:00,1045.97,1045.97,1044.45,1044.45,606.0,1041.7038,1041.7038,1040.19,1040.19,606.0
2025-01-02 12:30:00,1042.09,1043.63,1040.29,1040.29,532.0,1037.8396,1039.3733,1036.0469,1036.0469,532.0
2025-01-02 12:40:00,1040.49,1041.2,1040.49,1041.2,200.0,1036.2461,1036.9532,1036.2461,1036.9532,200.0
2025-01-02 12:50:00,1041.87,1043.36,1041.56,1041.87,1919.0,1037.6205,1039.1044,1037.3118,1037.6205,1919.0
2025-01-02 13:00:00,1041.39,1041.39,1038.76,1038.92,1320.0,1037.1425,1037.1425,1034.5232,1034.6825,1320.0
2025-01-02 13:10:00,1040.0,1040.0,1039.07,1039.08,357.0,1035.7581,1035.7581,1034.8319,1034.8419,357.0
2025-01-02 13:20:00,1040.28,1041.67,1040.22,1040.39,1003.0,1036.037,1037.4213,1035.9772,1036.1465,1003.0
2025-01-02 13:30:00,1040.23,1040.23,1039.99,1040.0,498.0,1035.9872,1035.9872,1035.7482,1035.7581,498.0
2025-01-02 13:40:00,1040.63,1040.63,1039.95,1039.95,500.0,1036.3856,1036.3856,1035.7083,1035.7083,500.0
2025-01-02 13:50:00,1040.56,1040.56,1039.53,1039.53,400.0,1036.3158,1036.3158,1035.29,1035.29,400.0
2025-01-02 14:00:00,1040.6,1043.03,1040.55,1043.03,1240.0,1036.3557,1038.7758,1036.3059,1038.7758,1240.0
2025-01-02 14:10:00,1041.09,1041.09,1041.08,1041.09,200.0,1036.8437,1036.8437,1036.8337,1036.8437,200.0
2025-01-02 14:20:00,1042.0,1042.85,1041.99,1042.85,200.0,1037.75,1038.5965,1037.74,1038.5965,200.0
2025-01-02 14:30:00,1041.56,1041.56,1039.7,1041.31,804.0,1037.3118,1037.3118,1035.4593,1037.0628,804.0
2025-01-02 14:40:00,1040.04,1042.43,1040.04,1042.14,1007.0,1035.798,1038.1782,1035.798,1037.8894,1007.0
2025-01-02 14:50:00,1042.0,1042.98,1039.94,1040.99,1900.0,1037.75,1038.726,1035.6984,1036.7441,1900.0
2025-01-02 15:00:00,1039.89,1040.99,1039.87,1039.87,1134.0,1035.6486,1036.7441,1035.6287,1035.6287,1134.0
2025-01-02 15:10:00,1040.9,1042.61,1040.9,1042.61,200.0,1036.6545,1038.3575,1036.6545,1038.3575,200.0
2025-01-02 15:20:00,1043.8,1044.56,1042.49,1043.84,1600.0,1039.5426,1040.2995,1038.238,1039.5825,1600.0
2025-01-02 15:30:00,1044.56,1044.76,1042.05,1043.36,1000.0,1040.2995,1040.4987,1037.7998,1039.1044,1000.0
2025-01-02 15:40:00,1042.96,1044.31,1042.96,1042.99,2873.0,1038.706,1040.0505,1038.706,1038.7359,2873.0
2025-01-02 15:50:00,1043.98,1044.55,1041.67,1042.41,5630.0,1039.7219,1040.2896,1037.4213,1038.1583,5630.0
2025-01-03 09:30:00,1043.27,1045.47,1037.65,1042.77,5076.0,1039.0148,1041.2058,1033.4177,1038.5168,5076.0
2025-01-03 09:40:00,1042.77,1043.32,1039.53,1039.53,700.0,1038.5168,1039.0646,1035.29,1035.29,700.0
2025-01-03 09:50:00,1039.34,1040.63,1039.3,1040.63,412.0,1035.1008,1036.3856,1035.061,1036.3856,412.0
2025-01-03 10:00:00,1039.03,1046.44,1039.03,1046.44,2473.0,1034.7921,1042.1719,1034.7921,1042.1719,2473.0
2025-01-03 10:10:00,1044.07,1046.52,1043.37,1043.37,550.0,1039.8115,1042.2515,1039.1144,1039.1144,550.0
2025-01-03 10:20:00,1045.03,1046.01,1045.03,1046.01,200.0,1040.7676,1041.7436,1040.7676,1041.7436,200.0
2025-01-03 10:30:00,1046.95,1049.82,1046.94,1049.52,700.0,1042.6798,1045.5381,1042.6698,1045.2393,700.0
2025-01-03 10:40:00,1050.26,1050.26,1048.15,1048.15,1137.0,1045.9763,1045.9763,1043.8749,1043.8749,1137.0
2025-01-03 10:50:00,1048.15,1048.15,1048.15,1048.15,0.0,1043.8749,1043.8749,1043.8749,1043.8749,0.0
2025-01-03 11:00:00,1048.95,1048.95,1046.77,1046.77,700.0,1044.6716,1044.6716,1042.5005,1042.5005,700.0
2025-01-03 11:10:00,1045.83,1047.8,1045.83,1047.8,200.0,1041.5643,1043.5263,1041.5643,1043.5263,200.0
2025-01-03 11:20:00,1047.8,1047.8,1047.8,1047.8,0.0,1043.5263,1043.5263,1043.5263,1043.5263,0.0
2025-01-03 11:30:00,1049.0,1049.0,1049.0,1049.0,100.0,1044.7214,1044.7214,1044.7214,1044.7214,100.0
2025-01-03 11:40:00,1049.0,1049.0,1049.0,1049.0,0.0,1044.7214,1044.7214,1044.7214,1044.7214,0.0
2025-01-03 11:50:00,1048.01,1048.01,1048.01,1048.01,100.0,1043.7355,1043.7355,1043.7355,1043.7355,100.0
2025-01-03 12:00:00,1048.36,1050.83,1048.36,1049.36,591.0,1044.084,1046.5439,1044.084,1045.0799,591.0
2025-01-03 12:10:00,1049.36,1050.69,1049.36,1049.57,600.0,1045.0799,1046.4045,1045.0799,1045.2891,600.0
2025-01-03 12:20:00,1049.52,1050.8,1049.07,1050.0,400.0,1045.2393,1046.5141,1044.7911,1045.7173,400.0
2025-01-03 12:30:00,1050.41,1050.41,1050.16,1050.17,300.0,1046.1257,1046.1257,1045.8767,1045.8866,300.0
2025-01-03 12:40:00,1050.17,1050.17,1050.17,1050.17,0.0,1045.8866,1045.8866,1045.8866,1045.8866,0.0
2025-01-03 12:50:00,1049.73,1050.36,1049.33,1050.36,300.0,1045.4484,1046.0759,1045.0501,1046.0759,300.0
2025-01-03 13:00:00,1050.84,1050.97,1050.35,1050.97,464.0,1046.5539,1046.6834,1046.0659,1046.6834,464.0
2025-01-03 13:10:00,1051.49,1051.49,1050.01,1051.4,594.0,1047.2013,1047.2013,1045.7273,1047.1116,594.0
2025-01-03 13:20:00,1051.52,1051.81,1051.49,1051.81,400.0,1047.2311,1047.52,1047.2013,1047.52,400.0
2025-01-03 13:30:00,1053.67,1053.88,1050.84,1052.29,900.0,1049.3724,1049.5815,1046.5539,1047.998,900.0
2025-01-03 13:40:00,1053.37,1053.37,1053.36,1053.37,100.0,1049.0736,1049.0736,1049.0636,1049.0736,100.0
2025-01-03 13:50:00,1053.3,1053.3,1053.3,1053.3,300.0,1049.0039,1049.0039,1049.0039,1049.0039,300.0
2025-01-03 14:00:00,1053.05,1054.48,1053.04,1054.36,700.0,1048.7549,1050.1791,1048.7449,1050.0596,700.0
2025-01-03 14:10:00,1054.36,1054.36,1054.36,1054.36,0.0,1050.0596,1050.0596,1050.0596,1050.0596,0.0
2025-01-03 14:20:00,1054.36,1054.36,1054.36,1054.36,0.0,1050.0596,1050.0596,1050.0596,1050.0596,0.0
2025-01-03 14:30:00,1055.31,1056.17,1055.3,1056.17,300.0,1051.0057,1051.8622,1050.9957,1051.8622,300.0
2025-01-03 14:40:00,1055.02,1055.02,1054.88,1054.88,300.0,1050.7169,1050.7169,1050.5774,1050.5774,300.0
2025-01-03 14:50:00,1055.2,1055.2,1055.2,1055.2,100.0,1050.8961,1050.8961,1050.8961,1050.8961,100.0
2025-01-03 15:00:00,1054.31,1054.55,1053.51,1054.55,888.0,1050.0098,1050.2488,1049.213,1050.2488,888.0
2025-01-03 15:10:00,1054.55,1054.55,1053.49,1053.49,400.0,1050.2488,1050.2488,1049.1931,1049.1931,400.0
2025-01-03 15:20:00,1054.39,1054.79,1054.39,1054.79,210.0,1050.0894,1050.4878,1050.0894,1050.4878,210.0
2025-01-03 15:30:00,1054.79,1054.79,1054.79,1054.79,0.0,1050.4878,1050.4878,1050.4878,1050.4878,0.0
2025-01-03 15:40:00,1054.31,1054.31,1051.76,1052.17,1025.0,1050.0098,1050.0098,1047.4702,1047.8785,1025.0
2025-01-03 15:50:00,1053.33,1058.42,1052.34,1053.99,10296.0,1049.0338,1054.103,1048.0478,1049.6911,10296.0
2025-01-06 09:30:00,1053.67,1054.96,1053.67,1054.96,6091.0,1049.3724,1050.6571,1049.3724,1050.6571,6091.0
2025-01-06 09:40:00,1053.34,1061.03,1053.34,1061.03,2202.0,1049.0437,1056.7023,1049.0437,1056.7023,2202.0
2025-01-06 09:50:00,1061.21,1061.61,1060.68,1061.08,2000.0,1056.8816,1057.28,1056.3538,1056.7521,2000.0
2025-01-06 10:00:00,1063.95,1064.74,1058.23,1058.24,1612.0,1059.6104,1060.3972,1053.9138,1053.9237,1612.0
2025-01-06 10:10:00,1060.8,1060.8,1055.1,1055.11,2248.0,1056.4733,1056.4733,1050.7965,1050.8065,2248.0
2025-01-06 10:20:00,1056.71,1056.71,1055.01,1055.07,400.0,1052.4,1052.4,1050.7069,1050.7667,400.0
2025-01-06 10:30:00,1057.1,1057.38,1055.93,1055.93,1400.0,1052.7884,1053.0672,1051.6231,1051.6231,1400.0
2025-01-06 10:40:00,1057.25,1058.36,1055.91,1056.82,2604.0,1052.9378,1054.0432,1051.6032,1052.5095,2604.0
2025-01-06 10:50:00,1056.31,1061.16,1056.31,1058.0,6100.0,1052.0016,1056.8318,1052.0016,1053.6847,6100.0
2025-01-06 11:00:00,1056.17,1056.92,1055.12,1055.12,315.0,1051.8622,1052.6091,1050.8165,1050.8165,315.0
2025-01-06 11:10:00,1055.61,1056.31,1055.27,1056.31,600.0,1051.3045,1052.0016,1050.9658,1052.0016,600.0
2025-01-06 11:20:00,1056.8,1056.97,1056.8,1056.97,500.0,1052.4896,1052.6589,1052.4896,1052.6589,500.0
2025-01-06 11:30:00,1056.98,1057.46,1056.37,1056.96,1062.0,1052.6689,1053.1469,1052.0614,1052.6489,1062.0
2025-01-06 11:40:00,1056.37,1056.6,1054.64,1054.79,2006.0,1052.0614,1052.2904,1050.3384,1050.4878,2006.0
2025-01-06 11:50:00,1055.28,1055.28,1055.28,1055.28,100.0,1050.9758,1050.9758,1050.9758,1050.9758,100.0
2025-01-06 12:00:00,1054.8,1055.41,1054.67,1055.0,900.0,1050.4978,1051.1053,1050.3683,1050.6969,900.0
2025-01-06 12:10:00,1055.6,1055.76,1055.59,1055.76,300.0,1051.2945,1051.4538,1051.2845,1051.4538,300.0
2025-01-06 12:20:00,1054.72,1055.32,1054.31,1054.88,1249.0,1050.4181,1051.0156,1050.0098,1050.5774,1249.0
2025-01-06 12:30:00,1055.47,1055.47,1055.36,1055.43,700.0,1051.165,1051.165,1051.0555,1051.1252,700.0
2025-01-06 12:40:00,1055.43,1055.43,1053.16,1053.16,400.0,1051.1252,1051.1252,1048.8644,1048.8644,400.0
2025-01-06 12:50:00,1053.27,1053.73,1052.36,1053.26,2416.0,1048.974,1049.4321,1048.0677,1048.964,2416.0
2025-01-06 13:00:00,1053.5,1053.5,1050.88,1050.98,1900.0,1049.2031,1049.2031,1046.5937,1046.6933,1900.0
2025-01-06 13:10:00,1050.79,1052.93,1050.78,1052.93,892.0,1046.5041,1048.6354,1046.4942,1048.6354,892.0
2025-01-06 13:20:00,1052.86,1052.86,1052.85,1052.86,300.0,1048.5657,1048.5657,1048.5557,1048.5657,300.0
2025-01-06 13:30:00,1052.86,1054.75,1050.52,1050.53,3114.0,1048.5657,1050.448,1046.2352,1046.2452,3114.0
2025-01-06 13:40:00,1051.51,1051.54,1050.19,1050.94,400.0,1047.2212,1047.2511,1045.9066,1046.6535,400.0
2025-01-06 13:50:00,1050.55,1052.22,1050.55,1052.22,500.0,1046.2651,1047.9283,1046.2651,1047.9283,500.0
2025-01-06 14:00:00,1051.76,1052.32,1051.76,1052.32,402.0,1047.4702,1048.0279,1047.4702,1048.0279,402.0
2025-01-06 14:10:00,1053.37,1053.48,1051.56,1053.48,1402.0,1049.0736,1049.1831,1047.271,1049.1831,1402.0
2025-01-06 14:20:00,1053.29,1053.71,1053.29,1053.71,200.0,1048.9939,1049.4122,1048.9939,1049.4122,200.0
2025-01-06 14:30:00,1054.23,1054.23,1052.37,1053.05,538.0,1049.9301,1049.9301,1048.0777,1048.7549,538.0
2025-01-06 14:40:00,1053.0,1053.41,1053.0,1053.03,300.0,1048.7051,1049.1134,1048.7051,1048.735,300.0
2025-01-06 14:50:00,1051.98,1052.56,1051.36,1051.62,1464.0,1047.6893,1048.2669,1047.0718,1047.3307,1464.0
2025-01-06 15:00:00,1050.85,1050.85,1050.03,1050.04,729.0,1046.5639,1046.5639,1045.7472,1045.7572,729.0
2025-01-06 15:10:00,1050.27,1051.49,1050.11,1051.09,2968.0,1045.9862,1047.2013,1045.8269,1046.8029,2968.0
2025-01-06 15:20:00,1050.77,1050.83,1049.26,1050.78,1854.0,1046.4842,1046.5439,1044.9804,1046.4942,1854.0
2025-01-06 15:30:00,1051.56,1053.18,1051.56,1052.09,1500.0,1047.271,1048.8844,1047.271,1047.7988,1500.0
2025-01-06 15:40:00,1051.42,1051.56,1050.05,1050.85,3653.0,1047.1315,1047.271,1045.7671,1046.5639,3653.0
2025-01-06 15:50:00,1050.85,1054.27,1050.85,1054.09,16065.0,1046.5639,1049.9699,1046.5639,1049.7907,16065.0
2025-01-07 09:30:00,1051.41,1053.81,1045.52,1053.81,2093.0,1047.1216,1049.5118,1041.2556,1049.5118,2093.0
2025-01-07 09:40:00,1061.59,1061.59,1054.24,1057.46,3360.0,1057.2601,1057.2601,1049.94,1053.1469,3360.0
2025-01-07 09:50:00,1060.94,1061.64,1058.61,1060.15,2027.0,1056.6127,1057.3099,1054.2922,1055.8259,2027.0
2025-01-07 10:00:00,1058.34,1058.36,1051.94,1052.28,3334.0,1054.0233,1054.0432,1047.6494,1047.988,3334.0
2025-01-07 10:10:00,1053.16,1054.9,1051.32,1054.9,800.0,1048.8644,1050.5973,1047.032,1050.5973,800.0
2025-01-07 10:20:00,1054.88,1054.88,1054.88,1054.88,100.0,1050.5774,1050.5774,1050.5774,1050.5774,100.0
2025-01-07 10:30:00,1052.56,1054.44,1052.51,1052.68,1400.0,1048.2669,1050.1392,1048.2171,1048.3864,1400.0
2025-01-07 10:40:00,1057.33,1057.33,1052.84,1053.63,990.0,1053.0174,1053.0174,1048.5458,1049.3325,990.0
2025-01-07 10:50:00,1052.67,1052.67,1052.67,1052.67,100.0,1048.3764,1048.3764,1048.3764,1048.3764,100.0
2025-01-07 11:00:00,1057.25,1057.88,1056.44,1056.44,1218.0,1052.9378,1053.5652,1052.1311,1052.1311,1218.0
2025-01-07 11:10:00,1057.74,1057.74,1054.33,1054.33,1401.0,1053.4258,1053.4258,1050.0297,1050.0297,1401.0
2025-01-07 11:20:00,1055.04,1055.34,1054.64,1055.15,1200.0,1050.7368,1051.0356,1050.3384,1050.8463,1200.0
2025-01-07 11:30:00,1055.15,1058.71,1055.15,1058.12,4328.0,1050.8463,1054.3918,1050.8463,1053.8042,4328.0
2025-01-07 11:40:00,1058.94,1058.97,1058.6,1058.94,2200.0,1054.6209,1054.6507,1054.2823,1054.6209,2200.0
2025-01-07 11:50:00,1058.92,1058.93,1055.72,1055.72,2039.0,1054.601,1054.6109,1051.414,1051.414,2039.0
2025-01-07 12:00:00,1055.17,1055.17,1054.75,1054.75,247.0,1050.8662,1050.8662,1050.448,1050.448,247.0
2025-01-07 12:10:00,1056.34,1057.5,1056.34,1057.31,600.0,1052.0315,1053.1867,1052.0315,1052.9975,600.0
2025-01-07 12:20:00,1057.31,1058.51,1057.3,1057.55,887.0,1052.9975,1054.1926,1052.9876,1053.2365,887.0
2025-01-07 12:30:00,1058.4,1058.4,1057.85,1057.85,800.0,1054.0831,1054.0831,1053.5353,1053.5353,800.0
2025-01-07 12:40:00,1056.85,1056.85,1056.74,1056.74,500.0,1052.5394,1052.5394,1052.4298,1052.4298,500.0
2025-01-07 12:50:00,1056.93,1057.15,1056.93,1057.15,200.0,1052.6191,1052.8382,1052.6191,1052.8382,200.0
2025-01-07 13:00:00,1058.33,1058.93,1058.33,1058.93,300.0,1054.0134,1054.6109,1054.0134,1054.6109,300.0
2025-01-07 13:10:00,1060.05,1060.81,1059.56,1060.22,2891.0,1055.7263,1056.4832,1055.2383,1055.8957,2891.0
2025-01-07 13:20:00,1059.06,1060.81,1059.06,1060.81,229.0,1054.7404,1056.4832,1054.7404,1056.4832,229.0
2025-01-07 13:30:00,1060.94,1061.88,1059.42,1059.42,1700.0,1056.6127,1057.5489,1055.0989,1055.0989,1700.0
2025-01-07 13:40:00,1059.42,1059.42,1059.42,1059.42,0.0,1055.0989,1055.0989,1055.0989,1055.0989,0.0
2025-01-07 13:50:00,1059.79,1060.78,1059.71,1060.15,1053.0,1055.4674,1056.4534,1055.3877,1055.8259,1053.0
2025-01-07 14:00:00,1061.2,1061.35,1060.23,1061.35,650.0,1056.8717,1057.021,1055.9056,1057.021,650.0
2025-01-07 14:10:00,1061.3,1062.53,1060.81,1062.53,2478.0,1056.9712,1058.1962,1056.4832,1058.1962,2478.0
2025-01-07 14:20:00,1061.86,1062.36,1061.56,1061.78,949.0,1057.529,1058.0269,1057.2302,1057.4493,949.0
2025-01-07 14:30:00,1061.78,1063.22,1061.65,1063.22,2499.0,1057.4493,1058.8834,1057.3198,1058.8834,2499.0
2025-01-07 14:40:00,1063.17,1064.49,1063.16,1064.49,1361.0,1058.8336,1060.1482,1058.8237,1060.1482,1361.0
2025-01-07 14:50:00,1064.8,1065.34,1063.89,1065.03,6208.0,1060.457,1060.9948,1059.5507,1060.686,6208.0
2025-01-07 15:00:00,1064.83,1064.88,1061.02,1063.65,5386.0,1060.4868,1060.5366,1056.6924,1059.3117,5386.0
2025-01-07 15:10:00,1063.78,1063.91,1062.47,1062.47,1879.0,1059.4411,1059.5706,1058.1365,1058.1365,1879.0
2025-01-07 15:20:00,1062.15,1062.15,1060.97,1062.0,1250.0,1057.8178,1057.8178,1056.6426,1057.6684,1250.0
2025-01-07 15:30:00,1062.27,1062.27,1058.23,1058.24,2871.0,1057.9373,1057.9373,1053.9138,1053.9237,2871.0
2025-01-07 15:40:00,1059.31,1059.31,1057.23,1058.2,3215.0,1054.9894,1054.9894,1052.9178,1053.8839,3215.0
2025-01-07 15:50:00,1058.6,1063.99,1058.59,1062.46,12595.0,1054.2823,1059.6503,1054.2723,1058.1265,12595.0
2025-01-08 09:30:00,1059.4,1062.25,1059.4,1060.14,2891.0,1055.079,1057.9174,1055.079,1055.816,2891.0
2025-01-08 09:40:00,1060.87,1060.87,1058.67,1058.67,1500.0,1056.543,1056.543,1054.352,1054.352,1500.0
2025-01-08 09:50:00,1059.56,1060.18,1059.17,1059.55,1198.0,1055.2383,1055.8558,1054.8499,1055.2284,1198.0
2025-01-08 10:00:00,1058.61,1063.94,1058.61,1062.66,919.0,1054.2922,1059.6005,1054.2922,1058.3257,919.0
2025-01-08 10:10:00,1062.54,1063.44,1061.98,1062.67,1900.0,1058.2062,1059.1025,1057.6485,1058.3357,1900.0
2025-01-08 10:20:00,1061.0,1061.46,1060.99,1061.46,1300.0,1056.6725,1057.1306,1056.6625,1057.1306,1300.0
2025-01-08 10:30:00,1056.79,1061.1,1056.79,1061.0,3873.0,1052.4796,1056.7721,1052.4796,1056.6725,3873.0
2025-01-08 10:40:00,1057.76,1060.33,1057.76,1060.29,542.0,1053.4457,1056.0052,1053.4457,1055.9654,542.0
2025-01-08 10:50:00,1062.5,1062.53,1061.71,1062.52,400.0,1058.1664,1058.1962,1057.3796,1058.1863,400.0
2025-01-08 11:00:00,1064.03,1065.08,1062.47,1065.08,807.0,1059.6901,1060.7358,1058.1365,1060.7358,807.0
2025-01-08 11:10:00,1065.81,1070.53,1065.81,1070.48,2999.0,1061.4629,1066.1636,1061.4629,1066.1138,2999.0
2025-01-08 11:20:00,1070.82,1073.22,1067.84,1072.95,2928.0,1066.4524,1068.8426,1063.4846,1068.5737,2928.0
2025-01-08 11:30:00,1072.39,1074.96,1071.15,1074.96,1612.0,1068.016,1070.5755,1066.7811,1070.5755,1612.0
2025-01-08 11:40:00,1075.26,1075.79,1074.19,1074.2,2415.0,1070.8743,1071.4021,1069.8087,1069.8186,2415.0
2025-01-08 11:50:00,1074.52,1079.12,1072.88,1075.26,4160.0,1070.1373,1074.7186,1068.504,1070.8743,4160.0
2025-01-08 12:00:00,1075.0,1075.0,1070.0,1070.0,2646.0,1070.6154,1070.6154,1065.6358,1065.6358,2646.0
2025-01-08 12:10:00,1067.44,1069.37,1067.44,1069.23,809.0,1063.0862,1065.0083,1063.0862,1064.8689,809.0
2025-01-08 12:20:00,1069.79,1069.79,1068.58,1068.58,450.0,1065.4266,1065.4266,1064.2216,1064.2216,450.0
2025-01-08 12:30:00,1067.62,1067.62,1064.54,1067.31,700.0,1063.2655,1063.2655,1060.198,1062.9567,700.0
2025-01-08 12:40:00,1066.9,1068.04,1066.9,1067.24,600.0,1062.5484,1063.6838,1062.5484,1062.887,600.0
2025-01-08 12:50:00,1068.14,1068.15,1068.14,1068.14,100.0,1063.7833,1063.7933,1063.7833,1063.7833,100.0
2025-01-08 13:00:00,1068.43,1070.49,1068.43,1069.81,500.0,1064.0722,1066.1238,1064.0722,1065.4465,500.0
2025-01-08 13:10:00,1070.28,1071.45,1070.28,1071.45,900.0,1065.9146,1067.0798,1065.9146,1067.0798,900.0
2025-01-08 13:20:00,1070.93,1071.69,1069.53,1071.29,768.0,1066.562,1067.3189,1065.1677,1066.9205,768.0
2025-01-08 13:30:00,1071.4,1074.35,1071.4,1073.61,2964.0,1067.0301,1069.968,1067.0301,1069.231,2964.0
2025-01-08 13:40:00,1073.57,1073.78,1071.14,1071.14,1000.0,1069.1912,1069.4003,1066.7711,1066.7711,1000.0
2025-01-08 13:50:00,1069.62,1069.62,1068.74,1068.75,300.0,1065.2573,1065.2573,1064.3809,1064.3909,300.0
2025-01-08 14:00:00,1068.75,1070.72,1067.48,1069.29,1051.0,1064.3909,1066.3528,1063.126,1064.9287,1051.0
2025-01-08 14:10:00,1069.25,1070.13,1069.21,1069.93,500.0,1064.8888,1065.7652,1064.849,1065.566,500.0
2025-01-08 14:20:00,1070.79,1070.79,1070.79,1070.79,100.0,1066.4225,1066.4225,1066.4225,1066.4225,100.0
2025-01-08 14:30:00,1071.54,1071.54,1069.77,1069.78,700.0,1067.1695,1067.1695,1065.4067,1065.4167,700.0
2025-01-08 14:40:00,1070.32,1070.75,1070.01,1070.4,1000.0,1065.9545,1066.3827,1065.6457,1066.0341,1000.0
2025-01-08 14:50:00,1070.66,1072.34,1069.22,1069.22,4391.0,1066.2931,1067.9662,1064.8589,1064.8589,4391.0
2025-01-08 15:00:00,1070.48,1070.48,1067.51,1067.61,711.0,1066.1138,1066.1138,1063.1559,1063.2555,711.0
2025-01-08 15:10:00,1069.23,1070.06,1069.22,1069.87,500.0,1064.8689,1065.6955,1064.8589,1065.5063,500.0
2025-01-08 15:20:00,1070.19,1070.19,1069.14,1069.8,600.0,1065.825,1065.825,1064.7793,1065.4366,600.0
2025-01-08 15:30:00,1068.91,1068.94,1067.31,1067.31,1193.0,1064.5502,1064.5801,1062.9567,1062.9567,1193.0
2025-01-08 15:40:00,1066.71,1067.58,1066.19,1066.9,1901.0,1062.3592,1063.2256,1061.8413,1062.5484,1901.0
2025-01-08 15:50:00,1067.78,1069.3,1067.52,1068.54,10244.0,1063.4248,1064.9386,1063.1659,1064.1817,10244.0
2025-01-10 09:30:00,1056.5,1056.5,1056.5,1056.5,2592.0,1052.1908,1052.1908,1052.1908,1052.1908,2592.0
2025-01-10 09:40:00,1059.4,1063.81,1059.16,1063.55,4300.0,1055.079,1059.471,1054.84,1059.2121,4300.0
2025-01-10 09:50:00,1064.47,1064.47,1064.12,1064.13,300.0,1060.1283,1060.1283,1059.7797,1059.7897,300.0
2025-01-10 10:00:00,1061.35,1061.35,1056.8,1059.79,1337.0,1057.021,1057.021,1052.4896,1055.4674,1337.0
2025-01-10 10:10:00,1059.99,1060.88,1058.38,1060.88,1577.0,1055.6666,1056.553,1054.0632,1056.553,1577.0
2025-01-10 10:20:00,1064.91,1064.91,1064.37,1064.57,1000.0,1060.5665,1060.5665,1060.0287,1060.2279,1000.0
2025-01-10 10:30:00,1068.2,1068.2,1062.62,1062.62,881.0,1063.8431,1063.8431,1058.2859,1058.2859,881.0
2025-01-10 10:40:00,1062.23,1062.23,1059.35,1061.9,704.0,1057.8975,1057.8975,1055.0292,1057.5688,704.0
2025-01-10 10:50:00,1061.62,1061.66,1060.67,1061.52,728.0,1057.2899,1057.3298,1056.3438,1057.1903,728.0
2025-01-10 11:00:00,1061.75,1061.77,1059.16,1061.02,1055.0,1057.4194,1057.4393,1054.84,1056.6924,1055.0
2025-01-10 11:10:00,1060.0,1061.7,1058.8,1061.7,1480.0,1055.6765,1057.3696,1054.4814,1057.3696,1480.0
2025-01-10 11:20:00,1062.39,1064.79,1062.39,1063.71,506.0,1058.0568,1060.447,1058.0568,1059.3714,506.0
2025-01-10 11:30:00,1062.27,1062.65,1060.47,1062.65,1815.0,1057.9373,1058.3157,1056.1446,1058.3157,1815.0
2025-01-10 11:40:00,1061.24,1062.7,1061.24,1062.0,1801.0,1056.9115,1058.3655,1056.9115,1057.6684,1801.0
2025-01-10 11:50:00,1062.04,1062.04,1058.6,1058.61,1600.0,1057.7082,1057.7082,1054.2823,1054.2922,1600.0
2025-01-10 12:00:00,1058.97,1060.01,1057.33,1058.58,3700.0,1054.6507,1055.6865,1053.0174,1054.2623,3700.0
2025-01-10 12:10:00,1058.58,1058.58,1057.19,1057.19,300.0,1054.2623,1054.2623,1052.878,1052.878,300.0
2025-01-10 12:20:00,1058.36,1058.36,1056.69,1057.93,3107.0,1054.0432,1054.0432,1052.38,1053.615,3107.0
2025-01-10 12:30:00,1058.49,1058.73,1058.48,1058.65,300.0,1054.1727,1054.4117,1054.1627,1054.3321,300.0
2025-01-10 12:40:00,1058.73,1058.73,1058.25,1058.25,600.0,1054.4117,1054.4117,1053.9337,1053.9337,600.0
2025-01-10 12:50:00,1058.13,1058.61,1057.28,1058.61,1598.0,1053.8142,1054.2922,1052.9676,1054.2922,1598.0
2025-01-10 13:00:00,1058.61,1058.61,1057.88,1058.04,1400.0,1054.2922,1054.2922,1053.5652,1053.7245,1400.0
2025-01-10 13:10:00,1058.04,1058.16,1056.5,1057.27,3646.0,1053.7245,1053.8441,1052.1908,1052.9577,3646.0
2025-01-10 13:20:00,1058.32,1060.53,1058.32,1060.53,409.0,1054.0034,1056.2044,1054.0034,1056.2044,409.0
2025-01-10 13:30:00,1060.06,1061.14,1058.76,1061.14,800.0,1055.7363,1056.8119,1054.4416,1056.8119,800.0
2025-01-10 13:40:00,1060.93,1060.94,1059.62,1059.92,1000.0,1056.6028,1056.6127,1055.2981,1055.5969,1000.0
2025-01-10 13:50:00,1060.4,1061.7,1060.4,1061.14,600.0,1056.0749,1057.3696,1056.0749,1056.8119,600.0
2025-01-10 14:00:00,1060.11,1060.11,1059.75,1059.9,1002.0,1055.7861,1055.7861,1055.4276,1055.577,1002.0
2025-01-10 14:10:00,1059.9,1061.18,1059.9,1060.47,500.0,1055.577,1056.8517,1055.577,1056.1446,500.0
2025-01-10 14:20:00,1060.47,1061.48,1058.89,1060.17,8706.0,1056.1446,1057.1505,1054.5711,1055.8459,8706.0
2025-01-10 14:30:00,1059.89,1060.0,1058.8,1059.9,2600.0,1055.567,1055.6765,1054.4814,1055.577,2600.0
2025-01-10 14:40:00,1061.18,1061.18,1057.2,1057.21,2245.0,1056.8517,1056.8517,1052.888,1052.8979,2245.0
2025-01-10 14:50:00,1058.09,1058.32,1055.75,1055.75,3042.0,1053.7743,1054.0034,1051.4439,1051.4439,3042.0
2025-01-10 15:00:00,1056.09,1056.09,1053.41,1053.41,2186.0,1051.7825,1051.7825,1049.1134,1049.1134,2186.0
2025-01-10 15:10:00,1052.38,1052.87,1049.26,1050.43,2910.0,1048.0876,1048.5756,1044.9804,1046.1456,2910.0
2025-01-10 15:20:00,1051.02,1051.4,1050.15,1051.19,3695.0,1046.7332,1047.1116,1045.8667,1046.9025,3695.0
2025-01-10 15:30:00,1050.31,1053.04,1050.2,1052.02,3912.0,1046.0261,1048.7449,1045.9165,1047.7291,3912.0
2025-01-10 15:40:00,1052.53,1052.99,1051.24,1051.53,2682.0,1048.237,1048.6951,1046.9523,1047.2411,2682.0
2025-01-10 15:50:00,1052.37,1054.7,1050.9,1052.25,15388.0,1048.0777,1050.3982,1046.6137,1047.9582,15388.0
2025-01-13 09:30:00,1052.48,1060.35,1052.48,1060.35,6534.0,1048.1872,1056.0251,1048.1872,1056.0251,6534.0
2025-01-13 09:40:00,1060.32,1071.78,1060.32,1067.95,8044.0,1055.9952,1067.4085,1055.9952,1063.5941,8044.0
2025-01-13 09:50:00,1067.95,1071.37,1067.95,1070.07,5611.0,1063.5941,1067.0002,1063.5941,1065.7055,5611.0
2025-01-13 10:00:00,1063.77,1065.16,1063.72,1065.16,600.0,1059.4312,1060.8155,1059.3814,1060.8155,600.0
2025-01-13 10:10:00,1064.75,1064.84,1062.0,1063.2,2800.0,1060.4072,1060.4968,1057.6684,1058.8635,2800.0
2025-01-13 10:20:00,1063.19,1063.19,1061.33,1061.36,1728.0,1058.8535,1058.8535,1057.0011,1057.031,1728.0
2025-01-13 10:30:00,1061.45,1064.4,1061.44,1063.94,2533.0,1057.1206,1060.0586,1057.1107,1059.6005,2533.0
2025-01-13 10:40:00,1066.0,1068.08,1066.0,1068.08,200.0,1061.6521,1063.7236,1061.6521,1063.7236,200.0
2025-01-13 10:50:00,1068.6,1069.1,1067.2,1067.2,870.0,1064.2415,1064.7394,1062.8472,1062.8472,870.0
2025-01-13 11:00:00,1068.67,1068.67,1067.0,1068.21,1322.0,1064.3112,1064.3112,1062.648,1063.8531,1322.0
2025-01-13 11:10:00,1067.21,1067.21,1067.0,1067.0,339.0,1062.8571,1062.8571,1062.648,1062.648,339.0
2025-01-13 11:20:00,1071.0,1071.17,1070.02,1071.17,1909.0,1066.6317,1066.801,1065.6557,1066.801,1909.0
2025-01-13 11:30:00,1070.01,1070.01,1068.51,1068.88,799.0,1065.6457,1065.6457,1064.1518,1064.5203,799.0
2025-01-13 11:40:00,1070.48,1071.74,1069.01,1069.02,1712.0,1066.1138,1067.3687,1064.6498,1064.6598,1712.0
2025-01-13 11:50:00,1068.36,1068.36,1068.35,1068.35,200.0,1064.0024,1064.0024,1063.9925,1063.9925,200.0
2025-01-13 12:00:00,1067.2,1070.0,1067.2,1069.62,400.0,1062.8472,1065.6358,1062.8472,1065.2573,400.0
2025-01-13 12:10:00,1068.23,1071.0,1068.23,1070.32,2053.0,1063.873,1066.6317,1063.873,1065.9545,2053.0
2025-01-13 12:20:00,1069.91,1070.11,1069.57,1070.11,300.0,1065.5461,1065.7453,1065.2075,1065.7453,300.0
2025-01-13 12:30:00,1070.11,1070.11,1070.11,1070.11,0.0,1065.7453,1065.7453,1065.7453,1065.7453,0.0
2025-01-13 12:40:00,1070.11,1070.11,1070.11,1070.11,0.0,1065.7453,1065.7453,1065.7453,1065.7453,0.0
2025-01-13 12:50:00,1070.14,1071.49,1070.14,1071.07,2000.0,1065.7752,1067.1197,1065.7752,1066.7014,2000.0
2025-01-13 13:00:00,1071.57,1072.82,1071.57,1072.82,1000.0,1067.1994,1068.4443,1067.1994,1068.4443,1000.0
2025-01-13 13:10:00,1073.6,1073.6,1073.02,1073.22,350.0,1069.2211,1069.2211,1068.6434,1068.8426,350.0
2025-01-13 13:20:00,1073.65,1073.65,1073.32,1073.36,300.0,1069.2709,1069.2709,1068.9422,1068.9821,300.0
2025-01-13 13:30:00,1074.52,1075.4,1073.27,1074.43,947.0,1070.1373,1071.0137,1068.8924,1070.0477,947.0
2025-01-13 13:40:00,1074.43,1074.43,1074.43,1074.43,0.0,1070.0477,1070.0477,1070.0477,1070.0477,0.0
2025-01-13 13:50:00,1074.5,1076.33,1074.45,1076.33,1895.0,1070.1174,1071.9399,1070.0676,1071.9399,1895.0
2025-01-13 14:00:00,1075.33,1077.1,1073.95,1077.1,1594.0,1070.944,1072.7068,1069.5696,1072.7068,1594.0
2025-01-13 14:10:00,1077.43,1078.26,1077.4,1077.4,800.0,1073.0355,1073.8621,1073.0056,1073.0056,800.0
2025-01-13 14:20:00,1077.31,1077.84,1076.94,1077.84,700.0,1072.9159,1073.4438,1072.5475,1073.4438,700.0
2025-01-13 14:30:00,1077.82,1077.82,1077.29,1077.76,1055.0,1073.4239,1073.4239,1072.896,1073.3641,1055.0
2025-01-13 14:40:00,1078.15,1078.16,1076.94,1076.94,700.0,1073.7525,1073.7625,1072.5475,1072.5475,700.0
2025-01-13 14:50:00,1076.87,1077.95,1076.87,1077.14,300.0,1072.4777,1073.5533,1072.4777,1072.7466,300.0
2025-01-13 15:00:00,1076.81,1078.21,1076.59,1077.22,548.0,1072.418,1073.8123,1072.1989,1072.8263,548.0
2025-01-13 15:10:00,1078.2,1078.2,1076.78,1077.21,1504.0,1073.8023,1073.8023,1072.3881,1072.8164,1504.0
2025-01-13 15:20:00,1077.47,1077.55,1076.86,1077.55,430.0,1073.0753,1073.155,1072.4678,1073.155,430.0
2025-01-13 15:30:00,1077.27,1077.35,1077.11,1077.33,1662.0,1072.8761,1072.9558,1072.7168,1072.9359,1662.0
2025-01-13 15:40:00,1077.12,1077.12,1075.29,1076.62,2530.0,1072.7267,1072.7267,1070.9042,1072.2288,2530.0
2025-01-13 15:50:00,1078.0,1078.34,1074.2,1076.68,11248.0,1073.6031,1073.9417,1069.8186,1072.2885,11248.0
2025-01-14 09:30:00,1084.86,1084.86,1079.57,1082.66,2416.0,1080.4352,1080.4352,1075.1667,1078.2441,2416.0
2025-01-14 09:40:00,1086.86,1088.01,1084.24,1086.3,1200.0,1082.427,1083.5723,1079.8177,1081.8693,1200.0
2025-01-14 09:50:00,1085.62,1085.62,1082.83,1082.83,1325.0,1081.1921,1081.1921,1078.4134,1078.4134,1325.0
2025-01-14 10:00:00,1084.01,1086.84,1084.0,1085.8,2230.0,1079.5886,1082.4071,1079.5787,1081.3713,2230.0
2025-01-14 10:10:00,1086.38,1089.55,1086.35,1087.33,2071.0,1081.949,1085.106,1081.9191,1082.8951,2071.0
2025-01-14 10:20:00,1087.4,1089.46,1087.4,1089.46,869.0,1082.9648,1085.0164,1082.9648,1085.0164,869.0
2025-01-14 10:30:00,1089.0,1089.88,1086.97,1086.97,2036.0,1084.5583,1085.4347,1082.5365,1082.5365,2036.0
2025-01-14 10:40:00,1086.82,1089.37,1086.81,1088.71,600.0,1082.3872,1084.9268,1082.3772,1084.2694,600.0
2025-01-14 10:50:00,1087.95,1090.12,1087.01,1088.57,706.0,1083.5125,1085.6737,1082.5764,1084.13,706.0
2025-01-14 11:00:00,1087.01,1087.01,1084.38,1084.74,1573.0,1082.5764,1082.5764,1079.9571,1080.3156,1573.0
2025-01-14 11:10:00,1083.2,1083.2,1081.83,1083.09,329.0,1078.7819,1078.7819,1077.4175,1078.6724,329.0
2025-01-14 11:20:00,1083.04,1083.74,1082.99,1083.74,1000.0,1078.6226,1079.3197,1078.5728,1079.3197,1000.0
2025-01-14 11:30:00,1081.86,1081.86,1081.2,1081.41,700.0,1077.4474,1077.4474,1076.7901,1076.9992,700.0
2025-01-14 11:40:00,1079.81,1079.81,1077.66,1077.66,1100.0,1075.4057,1075.4057,1073.2645,1073.2645,1100.0
2025-01-14 11:50:00,1079.0,1079.0,1077.56,1077.56,300.0,1074.5991,1074.5991,1073.1649,1073.1649,300.0
2025-01-14 12:00:00,1078.93,1081.42,1078.68,1081.05,1254.0,1074.5293,1077.0092,1074.2804,1076.6407,1254.0
2025-01-14 12:10:00,1081.05,1081.05,1081.05,1081.05,0.0,1076.6407,1076.6407,1076.6407,1076.6407,0.0
2025-01-14 12:20:00,1083.03,1083.03,1082.64,1082.64,200.0,1078.6126,1078.6126,1078.2242,1078.2242,200.0
2025-01-14 12:30:00,1082.63,1083.28,1081.75,1083.28,833.0,1078.2142,1078.8616,1077.3378,1078.8616,833.0
2025-01-14 12:40:00,1084.37,1084.37,1084.13,1084.13,202.0,1079.9471,1079.9471,1079.7081,1079.7081,202.0
2025-01-14 12:50:00,1084.13,1084.13,1084.13,1084.13,0.0,1079.7081,1079.7081,1079.7081,1079.7081,0.0
2025-01-14 13:00:00,1087.14,1087.14,1087.14,1087.14,100.0,1082.7059,1082.7059,1082.7059,1082.7059,100.0
2025-01-14 13:10:00,1085.55,1087.37,1085.54,1087.37,524.0,1081.1223,1082.9349,1081.1124,1082.9349,524.0
2025-01-14 13:20:00,1088.93,1089.26,1087.69,1089.26,400.0,1084.4886,1084.8172,1083.2536,1084.8172,400.0
2025-01-14 13:30:00,1090.51,1091.87,1088.58,1088.98,3293.0,1086.0621,1087.4166,1084.14,1084.5383,3293.0
2025-01-14 13:40:00,1090.01,1090.01,1089.0,1089.53,400.0,1085.5641,1085.5641,1084.5583,1085.0861,400.0
2025-01-14 13:50:00,1090.13,1090.13,1090.13,1090.13,100.0,1085.6837,1085.6837,1085.6837,1085.6837,100.0
2025-01-14 14:00:00,1090.13,1091.66,1090.13,1091.1,548.0,1085.6837,1087.2074,1085.6837,1086.6497,548.0
2025-01-14 14:10:00,1090.96,1090.99,1090.01,1090.99,2302.0,1086.5103,1086.5401,1085.5641,1086.5401,2302.0
2025-01-14 14:20:00,1091.01,1091.01,1090.75,1090.75,300.0,1086.5601,1086.5601,1086.3011,1086.3011,300.0
2025-01-14 14:30:00,1090.56,1094.32,1090.56,1094.24,2242.0,1086.1119,1089.8566,1086.1119,1089.7769,2242.0
2025-01-14 14:40:00,1094.07,1095.02,1092.27,1094.16,4134.0,1089.6076,1090.5537,1087.8149,1089.6972,4134.0
2025-01-14 14:50:00,1094.2,1095.14,1090.94,1091.55,2407.0,1089.7371,1090.6732,1086.4904,1087.0979,2407.0
2025-01-14 15:00:00,1090.66,1090.67,1088.58,1090.43,1114.0,1086.2115,1086.2215,1084.14,1085.9824,1114.0
2025-01-14 15:10:00,1090.42,1090.43,1089.91,1090.06,1411.0,1085.9725,1085.9824,1085.4646,1085.6139,1411.0
2025-01-14 15:20:00,1090.02,1091.72,1090.01,1091.72,3524.0,1085.5741,1087.2672,1085.5641,1087.2672,3524.0
2025-01-14 15:30:00,1091.67,1092.65,1089.14,1089.14,3007.0,1087.2174,1088.1934,1084.6977,1084.6977,3007.0
2025-01-14 15:40:00,1088.08,1090.83,1088.08,1089.95,2563.0,1083.642,1086.3808,1083.642,1085.5044,2563.0
2025-01-14 15:50:00,1089.31,1090.05,1086.38,1087.32,16741.0,1084.867,1085.604,1081.949,1082.8851,16741.0
2025-01-15 09:30:00,1101.95,1116.99,1101.95,1109.55,12637.0,1097.4554,1112.4341,1097.4554,1105.0244,12637.0
2025-01-15 09:40:00,1109.27,1109.44,1098.23,1098.23,2728.0,1104.7456,1104.9149,1093.7506,1093.7506,2728.0
2025-01-15 09:50:00,1098.71,1101.43,1096.08,1101.43,6447.0,1094.2287,1096.9376,1091.6094,1096.9376,6447.0
2025-01-15 10:00:00,1096.7,1099.56,1096.7,1099.55,2728.0,1092.2269,1095.0752,1092.2269,1095.0652,2728.0
2025-01-15 10:10:00,1099.55,1102.11,1099.54,1101.27,1544.0,1095.0652,1097.6148,1095.0553,1096.7782,1544.0
2025-01-15 10:20:00,1099.59,1102.1,1099.55,1101.19,4099.0,1095.1051,1097.6048,1095.0652,1096.6985,4099.0
2025-01-15 10:30:00,1100.0,1100.13,1097.84,1097.85,1068.0,1095.5134,1095.6429,1093.3622,1093.3722,1068.0
2025-01-15 10:40:00,1100.18,1100.19,1098.95,1098.95,517.0,1095.6927,1095.7026,1094.4677,1094.4677,517.0
2025-01-15 10:50:00,1098.12,1099.9,1097.0,1099.67,1445.0,1093.6411,1095.4138,1092.5256,1095.1847,1445.0
2025-01-15 11:00:00,1099.63,1102.11,1099.63,1102.11,200.0,1095.1449,1097.6148,1095.1449,1097.6148,200.0
2025-01-15 11:10:00,1101.91,1101.92,1099.57,1100.19,600.0,1097.4156,1097.4256,1095.0852,1095.7026,600.0
2025-01-15 11:20:00,1098.89,1100.0,1098.89,1100.0,1300.0,1094.4079,1095.5134,1094.4079,1095.5134,1300.0
2025-01-15 11:30:00,1099.1,1099.1,1096.84,1097.98,1155.0,1094.6171,1094.6171,1092.3663,1093.5016,1155.0
2025-01-15 11:40:00,1097.86,1099.34,1097.64,1099.34,700.0,1093.3821,1094.8561,1093.163,1094.8561,700.0
2025-01-15 11:50:00,1098.13,1100.16,1097.76,1099.27,6702.0,1093.651,1095.6727,1093.2825,1094.7864,6702.0
2025-01-15 12:00:00,1099.55,1100.16,1097.56,1099.1,1950.0,1095.0652,1095.6727,1093.0834,1094.6171,1950.0
2025-01-15 12:10:00,1098.63,1100.13,1098.58,1100.13,700.0,1094.149,1095.6429,1094.0992,1095.6429,700.0
2025-01-15 12:20:00,1100.13,1100.13,1100.13,1100.13,0.0,1095.6429,1095.6429,1095.6429,1095.6429,0.0
2025-01-15 12:30:00,1100.9,1102.97,1100.13,1102.37,2300.0,1096.4097,1098.4713,1095.6429,1097.8737,2300.0
2025-01-15 12:40:00,1102.26,1102.27,1101.14,1101.66,6100.0,1097.7642,1097.7741,1096.6487,1097.1666,6100.0
2025-01-15 12:50:00,1102.72,1102.72,1099.71,1099.71,2243.0,1098.2223,1098.2223,1095.2246,1095.2246,2243.0
2025-01-15 13:00:00,1099.83,1100.33,1097.04,1097.99,1579.0,1095.3441,1095.8421,1092.5655,1093.5116,1579.0
2025-01-15 13:10:00,1098.0,1099.25,1097.85,1099.25,705.0,1093.5216,1094.7665,1093.3722,1094.7665,705.0
2025-01-15 13:20:00,1099.46,1100.49,1098.15,1098.7,1573.0,1094.9756,1096.0014,1093.6709,1094.2187,1573.0
2025-01-15 13:30:00,1098.7,1098.7,1098.7,1098.7,0.0,1094.2187,1094.2187,1094.2187,1094.2187,0.0
2025-01-15 13:40:00,1097.91,1098.61,1097.91,1098.32,753.0,1093.4319,1094.1291,1093.4319,1093.8403,753.0
2025-01-15 13:50:00,1097.92,1099.21,1097.75,1099.21,1709.0,1093.4419,1094.7266,1093.2726,1094.7266,1709.0
2025-01-15 14:00:00,1099.26,1099.26,1098.61,1099.03,300.0,1094.7764,1094.7764,1094.1291,1094.5474,300.0
2025-01-15 14:10:00,1099.38,1100.06,1097.82,1100.06,581.0,1094.8959,1095.5732,1093.3423,1095.5732,581.0
2025-01-15 14:20:00,1100.2,1100.46,1099.66,1100.46,3237.0,1095.7126,1095.9715,1095.1748,1095.9715,3237.0
2025-01-15 14:30:00,1101.34,1102.6,1101.01,1101.65,1225.0,1096.8479,1098.1028,1096.5193,1097.1567,1225.0
2025-01-15 14:40:00,1102.1,1103.41,1101.76,1103.41,1200.0,1097.6048,1098.9095,1097.2662,1098.9095,1200.0
2025-01-15 14:50:00,1103.25,1103.25,1101.27,1102.35,4637.0,1098.7501,1098.7501,1096.7782,1097.8538,4637.0
2025-01-15 15:00:00,1103.17,1103.39,1100.33,1101.54,2318.0,1098.6705,1098.8896,1095.8421,1097.0471,2318.0
2025-01-15 15:10:00,1102.15,1102.36,1101.56,1102.32,1600.0,1097.6546,1097.8638,1097.067,1097.8239,1600.0
2025-01-15 15:20:00,1101.52,1101.52,1100.24,1101.04,4724.0,1097.0272,1097.0272,1095.7524,1096.5492,4724.0
2025-01-15 15:30:00,1101.14,1101.71,1100.65,1101.05,3735.0,1096.6487,1097.2164,1096.1607,1096.5591,3735.0
2025-01-15 15:40:00,1100.55,1100.9,1099.56,1100.78,4929.0,1096.0612,1096.4097,1095.0752,1096.2902,4929.0
2025-01-15 15:50:00,1099.98,1100.67,1091.72,1093.82,18937.0,1095.4935,1096.1807,1087.2672,1089.3586,18937.0
2025-01-16 09:30:00,1098.7,1105.44,1093.4,1101.44,5378.0,1094.2187,1100.9312,1088.9403,1096.9475,5378.0
2025-01-16 09:40:00,1102.19,1103.07,1098.8,1103.02,1635.0,1097.6945,1098.5709,1094.3183,1098.5211,1635.0
2025-01-16 09:50:00,1104.82,1109.93,1104.45,1107.01,2722.0,1100.3137,1105.4029,1099.9452,1102.4948,2722.0
2025-01-16 10:00:00,1104.09,1104.16,1100.26,1101.63,4604.0,1099.5867,1099.6564,1095.7723,1097.1368,4604.0
2025-01-16 10:10:00,1101.68,1105.49,1101.68,1104.57,2247.0,1097.1865,1100.981,1097.1865,1100.0648,2247.0
2025-01-16 10:20:00,1104.25,1107.25,1102.53,1107.25,2938.0,1099.7461,1102.7338,1098.0331,1102.7338,2938.0
2025-01-16 10:30:00,1110.02,1110.48,1106.67,1107.92,500.0,1105.4925,1105.9507,1102.1562,1103.4011,500.0
2025-01-16 10:40:00,1109.61,1109.61,1108.05,1109.15,2555.0,1105.0842,1105.0842,1103.5306,1104.6261,2555.0
2025-01-16 10:50:00,1110.43,1112.48,1108.35,1110.37,4867.0,1105.9009,1107.9425,1103.8293,1105.8411,4867.0
2025-01-16 11:00:00,1111.0,1111.83,1108.85,1108.85,727.0,1106.4685,1107.2951,1104.3273,1104.3273,727.0
2025-01-16 11:10:00,1108.7,1111.14,1108.69,1111.13,500.0,1104.1779,1106.608,1104.168,1106.598,500.0
2025-01-16 11:20:00,1109.86,1112.68,1109.79,1112.68,3550.0,1105.3332,1108.1417,1105.2635,1108.1417,3550.0
2025-01-16 11:30:00,1114.61,1114.61,1113.59,1113.6,400.0,1110.0638,1110.0638,1109.048,1109.0579,400.0
2025-01-16 11:40:00,1114.19,1114.19,1113.18,1113.18,466.0,1109.6455,1109.6455,1108.6396,1108.6396,466.0
2025-01-16 11:50:00,1114.0,1116.59,1114.0,1114.71,1623.0,1109.4563,1112.0357,1109.4563,1110.1634,1623.0
2025-01-16 12:00:00,1115.81,1115.81,1115.81,1115.81,100.0,1111.2589,1111.2589,1111.2589,1111.2589,100.0
2025-01-16 12:10:00,1114.83,1114.83,1112.97,1112.97,972.0,1110.2829,1110.2829,1108.4305,1108.4305,972.0
2025-01-16 12:20:00,1112.83,1114.0,1112.83,1114.0,1164.0,1108.2911,1109.4563,1108.2911,1109.4563,1164.0
2025-01-16 12:30:00,1113.85,1113.85,1111.21,1111.21,1018.0,1109.3069,1109.3069,1106.6777,1106.6777,1018.0
2025-01-16 12:40:00,1112.29,1112.29,1111.42,1111.42,592.0,1107.7533,1107.7533,1106.8868,1106.8868,592.0
2025-01-16 12:50:00,1112.48,1112.49,1111.64,1111.8,1441.0,1107.9425,1107.9525,1107.1059,1107.2653,1441.0
2025-01-16 13:00:00,1111.61,1113.03,1111.61,1112.38,1400.0,1107.076,1108.4903,1107.076,1107.8429,1400.0
2025-01-16 13:10:00,1112.26,1112.38,1112.26,1112.37,1196.0,1107.7234,1107.8429,1107.7234,1107.8329,1196.0
2025-01-16 13:20:00,1113.0,1113.0,1108.8,1110.31,2987.0,1108.4604,1108.4604,1104.2775,1105.7813,2987.0
2025-01-16 13:30:00,1109.7,1111.08,1109.19,1110.95,1000.0,1105.1738,1106.5482,1104.6659,1106.4187,1000.0
2025-01-16 13:40:00,1110.95,1111.32,1110.43,1110.72,1151.0,1106.4187,1106.7872,1105.9009,1106.1897,1151.0
2025-01-16 13:50:00,1110.84,1111.14,1109.14,1110.33,4420.0,1106.3092,1106.608,1104.6161,1105.8013,4420.0
2025-01-16 14:00:00,1110.74,1111.78,1110.74,1111.78,1445.0,1106.2096,1107.2454,1106.2096,1107.2454,1445.0
2025-01-16 14:10:00,1111.36,1113.57,1111.36,1113.29,1750.0,1106.8271,1109.0281,1106.8271,1108.7492,1750.0
2025-01-16 14:20:00,1113.0,1113.57,1112.07,1112.61,1418.0,1108.4604,1109.0281,1107.5342,1108.072,1418.0
2025-01-16 14:30:00,1113.0,1113.56,1112.73,1113.56,1428.0,1108.4604,1109.0181,1108.1915,1109.0181,1428.0
2025-01-16 14:40:00,1112.31,1113.82,1112.31,1113.44,1110.0,1107.7732,1109.277,1107.7732,1108.8986,1110.0
2025-01-16 14:50:00,1114.01,1114.01,1112.43,1112.91,1000.0,1109.4663,1109.4663,1107.8927,1108.3707,1000.0
2025-01-16 15:00:00,1112.55,1112.55,1112.55,1112.55,100.0,1108.0122,1108.0122,1108.0122,1108.0122,100.0
2025-01-16 15:10:00,1112.33,1112.89,1111.5,1111.62,624.0,1107.7931,1108.3508,1106.9665,1107.086,624.0
2025-01-16 15:20:00,1110.75,1110.78,1107.98,1109.39,3149.0,1106.2196,1106.2494,1103.4609,1104.8651,3149.0
2025-01-16 15:30:00,1109.02,1113.0,1109.02,1113.0,1685.0,1104.4966,1108.4604,1104.4966,1108.4604,1685.0
2025-01-16 15:40:00,1113.11,1113.33,1112.77,1112.8,1629.0,1108.5699,1108.789,1108.2313,1108.2612,1629.0
2025-01-16 15:50:00,1112.74,1112.74,1107.8,1110.56,16048.0,1108.2014,1108.2014,1103.2816,1106.0303,16048.0
2025-01-17 09:30:00,1109.66,1110.88,1093.42,1095.39,35353.0,1105.134,1106.349,1088.9602,1090.9222,35353.0
2025-01-17 09:40:00,1100.07,1110.74,1097.16,1110.74,9951.0,1095.5831,1106.2096,1092.685,1106.2096,9951.0
2025-01-17 09:50:00,1109.55,1110.6,1107.33,1107.33,3465.0,1105.0244,1106.0702,1102.8135,1102.8135,3465.0
2025-01-17 10:00:00,1109.2,1114.95,1108.44,1114.13,4560.0,1104.6759,1110.4024,1103.919,1109.5858,4560.0
2025-01-17 10:10:00,1118.28,1123.36,1118.27,1121.94,8034.0,1113.7188,1118.7781,1113.7089,1117.3639,8034.0
2025-01-17 10:20:00,1121.91,1122.0,1118.67,1121.27,2449.0,1117.334,1117.4237,1114.1072,1116.6966,2449.0
2025-01-17 10:30:00,1121.96,1123.83,1121.58,1123.13,7412.0,1117.3838,1119.2462,1117.0054,1118.5491,7412.0
2025-01-17 10:40:00,1121.85,1124.2,1120.69,1124.2,1201.0,1117.2743,1119.6147,1116.119,1119.6147,1201.0
2025-01-17 10:50:00,1124.75,1127.68,1121.09,1121.52,5051.0,1120.1625,1123.0805,1116.5174,1116.9456,5051.0
2025-01-17 11:00:00,1122.71,1126.93,1121.62,1123.35,7159.0,1118.1308,1122.3336,1117.0452,1118.7682,7159.0
2025-01-17 11:10:00,1122.0,1125.46,1121.78,1125.46,4475.0,1117.4237,1120.8696,1117.2046,1120.8696,4475.0
2025-01-17 11:20:00,1125.18,1125.18,1122.0,1123.01,1225.0,1120.5907,1120.5907,1117.4237,1118.4295,1225.0
2025-01-17 11:30:00,1123.81,1123.81,1121.13,1123.0,18364.0,1119.2263,1119.2263,1116.5572,1118.4196,18364.0
2025-01-17 11:40:00,1123.57,1123.57,1121.03,1122.01,5469.0,1118.9873,1118.9873,1116.4576,1117.4336,5469.0
2025-01-17 11:50:00,1121.99,1122.5,1120.66,1121.41,5871.0,1117.4137,1117.9216,1116.0891,1116.8361,5871.0
2025-01-17 12:00:00,1123.25,1124.51,1117.44,1118.1,15547.0,1118.6686,1119.9234,1112.8823,1113.5396,15547.0
2025-01-17 12:10:00,1118.1,1120.05,1118.1,1119.92,700.0,1113.5396,1115.4816,1113.5396,1115.3522,700.0
2025-01-17 12:20:00,1120.38,1120.58,1118.94,1118.95,1100.0,1115.8103,1116.0095,1114.3761,1114.3861,1100.0
2025-01-17 12:30:00,1118.37,1119.26,1117.47,1118.64,1200.0,1113.8085,1114.6948,1112.9121,1114.0774,1200.0
2025-01-17 12:40:00,1118.18,1118.19,1117.56,1117.57,300.0,1113.6192,1113.6292,1113.0018,1113.0117,300.0
2025-01-17 12:50:00,1117.57,1117.57,1117.56,1117.57,100.0,1113.0117,1113.0117,1113.0018,1113.0117,100.0
2025-01-17 13:00:00,1117.54,1117.54,1113.47,1115.02,4893.0,1112.9819,1112.9819,1108.9285,1110.4721,4893.0
2025-01-17 13:10:00,1115.02,1115.74,1115.02,1115.15,998.0,1110.4721,1111.1892,1110.4721,1110.6016,998.0
2025-01-17 13:20:00,1116.33,1116.33,1116.33,1116.33,100.0,1111.7768,1111.7768,1111.7768,1111.7768,100.0
2025-01-17 13:30:00,1116.33,1117.84,1116.33,1117.84,400.0,1111.7768,1113.2806,1111.7768,1113.2806,400.0
2025-01-17 13:40:00,1117.39,1117.39,1116.99,1117.37,490.0,1112.8325,1112.8325,1112.4341,1112.8126,490.0
2025-01-17 13:50:00,1118.94,1120.39,1118.94,1120.39,466.0,1114.3761,1115.8202,1114.3761,1115.8202,466.0
2025-01-17 14:00:00,1119.29,1119.29,1119.28,1119.29,100.0,1114.7247,1114.7247,1114.7148,1114.7247,100.0
2025-01-17 14:10:00,1120.07,1121.31,1119.59,1119.59,1985.0,1115.5015,1116.7365,1115.0235,1115.0235,1985.0
2025-01-17 14:20:00,1119.85,1120.57,1119.19,1119.19,2617.0,1115.2824,1115.9995,1114.6251,1114.6251,2617.0
2025-01-17 14:30:00,1119.53,1121.82,1119.52,1120.59,1042.0,1114.9637,1117.2444,1114.9538,1116.0194,1042.0
2025-01-17 14:40:00,1120.21,1121.33,1119.32,1120.39,938.0,1115.641,1116.7564,1114.7546,1115.8202,938.0
2025-01-17 14:50:00,1121.0,1121.0,1119.77,1119.77,521.0,1116.4277,1116.4277,1115.2028,1115.2028,521.0
2025-01-17 15:00:00,1119.5,1119.5,1116.06,1117.5,2247.0,1114.9339,1114.9339,1111.5079,1112.942,2247.0
2025-01-17 15:10:00,1117.67,1117.81,1116.45,1116.45,1574.0,1113.1113,1113.2508,1111.8963,1111.8963,1574.0
2025-01-17 15:20:00,1117.58,1117.96,1113.14,1113.4,3136.0,1113.0217,1113.4001,1108.5998,1108.8587,3136.0
2025-01-17 15:30:00,1113.92,1116.46,1113.67,1114.52,4109.0,1109.3766,1111.9063,1109.1276,1109.9742,4109.0
2025-01-17 15:40:00,1114.36,1114.6,1113.2,1114.6,4608.0,1109.8148,1110.0538,1108.6596,1110.0538,4608.0
2025-01-17 15:50:00,1115.15,1115.15,1111.88,1113.44,15971.0,1110.6016,1110.6016,1107.3449,1108.8986,15971.0
2025-01-21 09:30:00,1123.55,1126.68,1122.29,1124.0,4738.0,1118.9673,1122.0846,1117.7125,1119.4155,4738.0
2025-01-21 09:40:00,1124.0,1127.15,1123.38,1125.64,17589.0,1119.4155,1122.5527,1118.798,1121.0488,17589.0
2025-01-21 09:50:00,1122.7,1122.7,1122.7,1122.7,220.0,1118.1208,1118.1208,1118.1208,1118.1208,220.0
2025-01-21 10:00:00,1124.17,1124.17,1121.47,1123.09,600.0,1119.5848,1119.5848,1116.8958,1118.5092,600.0
2025-01-21 10:10:00,1124.0,1124.47,1123.37,1124.0,3075.0,1119.4155,1119.8836,1118.7881,1119.4155,3075.0
2025-01-21 10:20:00,1124.3,1124.3,1122.25,1123.41,1978.0,1119.7143,1119.7143,1117.6726,1118.8279,1978.0
2025-01-21 10:30:00,1122.28,1122.54,1121.3,1122.54,300.0,1117.7025,1117.9615,1116.7265,1117.9615,300.0
2025-01-21 10:40:00,1123.94,1127.2,1123.82,1124.83,13687.0,1119.3558,1122.6025,1119.2362,1120.2421,13687.0
2025-01-21 10:50:00,1125.94,1128.28,1125.91,1126.07,9092.0,1121.3476,1123.6781,1121.3177,1121.4771,9092.0
2025-01-21 11:00:00,1125.79,1127.14,1125.58,1125.91,1810.0,1121.1982,1122.5427,1120.9891,1121.3177,1810.0
2025-01-21 11:10:00,1124.36,1127.28,1124.35,1127.27,1125.0,1119.774,1122.6821,1119.7641,1122.6722,1125.0
2025-01-21 11:20:00,1125.96,1127.0,1125.37,1127.0,865.0,1121.3675,1122.4033,1120.7799,1122.4033,865.0
2025-01-21 11:30:00,1127.34,1129.58,1126.89,1128.64,7172.0,1122.7419,1124.9727,1122.2937,1124.0366,7172.0
2025-01-21 11:40:00,1128.64,1129.36,1128.49,1129.01,3058.0,1124.0366,1124.7536,1123.8872,1124.4051,3058.0
2025-01-21 11:50:00,1128.19,1128.62,1128.05,1128.05,1818.0,1123.5884,1124.0167,1123.449,1123.449,1818.0
2025-01-21 12:00:00,1126.26,1127.87,1126.26,1127.54,942.0,1121.6663,1123.2697,1121.6663,1122.9411,942.0
2025-01-21 12:10:00,1127.46,1129.03,1127.45,1128.58,813.0,1122.8614,1124.425,1122.8514,1123.9768,813.0
2025-01-21 12:20:00,1130.63,1130.63,1130.48,1130.48,200.0,1126.0185,1126.0185,1125.8691,1125.8691,200.0
2025-01-21 12:30:00,1133.33,1133.33,1132.85,1132.86,300.0,1128.7075,1128.7075,1128.2294,1128.2394,300.0
2025-01-21 12:40:00,1130.72,1131.4,1128.39,1128.39,2092.0,1126.1081,1126.7853,1123.7876,1123.7876,2092.0
2025-01-21 12:50:00,1127.88,1127.89,1125.8,1126.86,700.0,1123.2797,1123.2896,1121.2082,1122.2638,700.0
2025-01-21 13:00:00,1126.86,1126.86,1125.52,1126.03,700.0,1122.2638,1122.2638,1120.9293,1121.4372,700.0
2025-01-21 13:10:00,1125.37,1126.25,1123.64,1125.27,4743.0,1120.7799,1121.6563,1119.057,1120.6803,4743.0
2025-01-21 13:20:00,1125.92,1126.63,1125.92,1126.63,1940.0,1121.3277,1122.0348,1121.3277,1122.0348,1940.0
2025-01-21 13:30:00,1126.19,1127.45,1123.07,1123.7,3105.0,1121.5966,1122.8514,1118.4893,1119.1167,3105.0
2025-01-21 13:40:00,1120.42,1121.93,1120.42,1121.93,242.0,1115.8501,1117.354,1115.8501,1117.354,242.0
2025-01-21 13:50:00,1120.22,1120.22,1120.22,1120.22,200.0,1115.6509,1115.6509,1115.6509,1115.6509,200.0
2025-01-21 14:00:00,1119.68,1119.94,1119.45,1119.94,600.0,1115.1131,1115.3721,1114.8841,1115.3721,600.0
2025-01-21 14:10:00,1119.79,1119.79,1117.87,1117.87,2558.0,1115.2227,1115.2227,1113.3105,1113.3105,2558.0
2025-01-21 14:20:00,1116.56,1117.32,1115.78,1116.43,1850.0,1112.0059,1112.7628,1111.229,1111.8764,1850.0
2025-01-21 14:30:00,1116.36,1116.36,1115.34,1115.87,557.0,1111.8067,1111.8067,1110.7908,1111.3187,557.0
2025-01-21 14:40:00,1116.23,1116.23,1115.25,1115.67,500.0,1111.6772,1111.6772,1110.7012,1111.1195,500.0
2025-01-21 14:50:00,1114.9,1114.9,1112.74,1113.68,1413.0,1110.3526,1110.3526,1108.2014,1109.1376,1413.0
2025-01-21 15:00:00,1112.45,1117.17,1112.45,1117.16,3066.0,1107.9126,1112.6134,1107.9126,1112.6034,3066.0
2025-01-21 15:10:00,1117.68,1118.67,1117.16,1117.41,6610.0,1113.1213,1114.1072,1112.6034,1112.8524,6610.0
2025-01-21 15:20:00,1116.96,1117.27,1115.8,1117.27,1393.0,1112.4042,1112.713,1111.249,1112.713,1393.0
2025-01-21 15:30:00,1118.35,1119.3,1117.16,1117.16,1503.0,1113.7886,1114.7347,1112.6034,1112.6034,1503.0
2025-01-21 15:40:00,1116.81,1120.62,1116.81,1120.51,3891.0,1112.2548,1116.0493,1112.2548,1115.9397,3891.0
2025-01-21 15:50:00,1121.27,1121.51,1119.1,1121.03,7810.0,1116.6966,1116.9357,1114.5355,1116.4576,7810.0
2025-01-22 09:30:00,1122.0,1123.14,1119.87,1119.87,2547.0,1117.4237,1118.559,1115.3024,1115.3024,2547.0
2025-01-22 09:40:00,1121.54,1121.73,1118.42,1118.42,967.0,1116.9655,1117.1548,1113.8583,1113.8583,967.0
2025-01-22 09:50:00,1119.3,1120.6,1117.01,1120.6,1100.0,1114.7347,1116.0294,1112.454,1116.0294,1100.0
2025-01-22 10:00:00,1119.43,1123.67,1119.39,1122.87,2762.0,1114.8641,1119.0869,1114.8243,1118.2901,2762.0
2025-01-22 10:10:00,1122.93,1122.94,1119.33,1120.02,1000.0,1118.3499,1118.3598,1114.7646,1115.4517,1000.0
2025-01-22 10:20:00,1122.32,1122.96,1120.87,1121.58,615.0,1117.7424,1118.3798,1116.2983,1117.0054,615.0
2025-01-22 10:30:00,1118.51,1121.51,1118.5,1121.51,800.0,1113.9479,1116.9357,1113.9379,1116.9357,800.0
2025-01-22 10:40:00,1121.03,1121.03,1119.32,1120.6,600.0,1116.4576,1116.4576,1114.7546,1116.0294,600.0
2025-01-22 10:50:00,1120.6,1123.69,1120.59,1123.69,900.0,1116.0294,1119.1068,1116.0194,1119.1068,900.0
2025-01-22 11:00:00,1123.2,1123.21,1120.64,1120.65,1254.0,1118.6188,1118.6287,1116.0692,1116.0792,1254.0
2025-01-22 11:10:00,1120.96,1122.39,1120.96,1121.63,458.0,1116.3879,1117.8121,1116.3879,1117.0552,458.0
2025-01-22 11:20:00,1119.79,1123.5,1119.78,1121.92,603.0,1115.2227,1118.9175,1115.2127,1117.344,603.0
2025-01-22 11:30:00,1123.56,1123.56,1123.11,1123.36,437.0,1118.9773,1118.9773,1118.5291,1118.7781,437.0
2025-01-22 11:40:00,1123.07,1123.58,1121.74,1123.58,700.0,1118.4893,1118.9972,1117.1647,1118.9972,700.0
2025-01-22 11:50:00,1125.41,1125.51,1124.91,1125.51,400.0,1120.8198,1120.9194,1120.3218,1120.9194,400.0
2025-01-22 12:00:00,1124.83,1124.88,1124.83,1124.88,200.0,1120.2421,1120.2919,1120.2421,1120.2919,200.0
2025-01-22 12:10:00,1123.88,1125.49,1123.68,1125.44,1000.0,1119.296,1120.8994,1119.0968,1120.8496,1000.0
2025-01-22 12:20:00,1125.54,1125.7,1125.54,1125.61,300.0,1120.9492,1121.1086,1120.9492,1121.0189,300.0
2025-01-22 12:30:00,1126.95,1128.65,1126.95,1126.95,1144.0,1122.3535,1124.0465,1122.3535,1122.3535,1144.0
2025-01-22 12:40:00,1124.46,1125.43,1124.24,1124.24,578.0,1119.8736,1120.8397,1119.6545,1119.6545,578.0
2025-01-22 12:50:00,1124.0,1124.0,1123.62,1123.63,267.0,1119.4155,1119.4155,1119.0371,1119.047,267.0
2025-01-22 13:00:00,1124.13,1124.3,1123.95,1123.96,447.0,1119.545,1119.7143,1119.3657,1119.3757,447.0
2025-01-22 13:10:00,1123.96,1123.96,1123.96,1123.96,0.0,1119.3757,1119.3757,1119.3757,1119.3757,0.0
2025-01-22 13:20:00,1127.22,1127.51,1127.21,1127.51,400.0,1122.6224,1122.9112,1122.6124,1122.9112,400.0
2025-01-22 13:30:00,1127.0,1128.66,1127.0,1127.66,1029.0,1122.4033,1124.0565,1122.4033,1123.0606,1029.0
2025-01-22 13:40:00,1126.96,1126.96,1126.96,1126.96,100.0,1122.3634,1122.3634,1122.3634,1122.3634,100.0
2025-01-22 13:50:00,1127.55,1127.68,1127.33,1127.38,957.0,1122.951,1123.0805,1122.7319,1122.7817,957.0
2025-01-22 14:00:00,1127.23,1127.23,1126.05,1126.05,300.0,1122.6323,1122.6323,1121.4571,1121.4571,300.0
2025-01-22 14:10:00,1126.11,1127.1,1126.09,1126.09,400.0,1121.5169,1122.5029,1121.497,1121.497,400.0
2025-01-22 14:20:00,1126.26,1126.71,1126.26,1126.71,264.0,1121.6663,1122.1145,1121.6663,1122.1145,264.0
2025-01-22 14:30:00,1126.04,1126.58,1126.03,1126.5,1200.0,1121.4472,1121.985,1121.4372,1121.9053,1200.0
2025-01-22 14:40:00,1126.5,1126.5,1126.15,1126.15,200.0,1121.9053,1121.9053,1121.5567,1121.5567,200.0
2025-01-22 14:50:00,1125.7,1126.16,1124.64,1124.64,900.0,1121.1086,1121.5667,1120.0529,1120.0529,900.0
2025-01-22 15:00:00,1124.9,1125.09,1124.9,1125.09,200.0,1120.3118,1120.5011,1120.3118,1120.5011,200.0
2025-01-22 15:10:00,1126.13,1126.14,1125.96,1125.99,610.0,1121.5368,1121.5468,1121.3675,1121.3974,610.0
2025-01-22 15:20:00,1125.72,1125.72,1124.58,1124.78,300.0,1121.1285,1121.1285,1119.9931,1120.1923,300.0
2025-01-22 15:30:00,1124.78,1125.77,1124.62,1124.62,860.0,1120.1923,1121.1783,1120.033,1120.033,860.0
2025-01-22 15:40:00,1125.04,1125.04,1123.06,1123.07,1020.0,1120.4513,1120.4513,1118.4793,1118.4893,1020.0
2025-01-22 15:50:00,1122.75,1123.58,1121.26,1123.57,11706.0,1118.1706,1118.9972,1116.6867,1118.9873,11706.0
2025-01-23 09:30:00,1127.0,1127.1,1126.51,1126.51,2225.0,1122.4033,1122.5029,1121.9153,1121.9153,2225.0
2025-01-23 09:40:00,1126.51,1126.51,1126.51,1126.51,0.0,1121.9153,1121.9153,1121.9153,1121.9153,0.0
2025-01-23 09:50:00,1126.51,1126.51,1126.51,1126.51,0.0,1121.9153,1121.9153,1121.9153,1121.9153,0.0
2025-01-23 10:00:00,1123.89,1123.9,1123.26,1123.26,200.0,1119.306,1119.3159,1118.6785,1118.6785,200.0
2025-01-23 10:10:00,1123.26,1123.26,1122.13,1122.13,523.0,1118.6785,1118.6785,1117.5531,1117.5531,523.0
2025-01-23 10:20:00,1121.15,1121.26,1120.08,1120.09,578.0,1116.5771,1116.6867,1115.5115,1115.5215,578.0
2025-01-23 10:30:00,1120.3,1123.1,1120.29,1120.68,990.0,1115.7306,1118.5192,1115.7206,1116.1091,990.0
2025-01-23 10:40:00,1119.78,1119.86,1119.78,1119.86,274.0,1115.2127,1115.2924,1115.2127,1115.2924,274.0
2025-01-23 10:50:00,1123.44,1123.44,1123.44,1123.44,100.0,1118.8578,1118.8578,1118.8578,1118.8578,100.0
2025-01-23 11:00:00,1124.08,1125.28,1124.07,1125.28,375.0,1119.4952,1120.6903,1119.4852,1120.6903,375.0
2025-01-23 11:10:00,1125.86,1126.33,1125.85,1126.33,350.0,1121.2679,1121.736,1121.258,1121.736,350.0
2025-01-23 11:20:00,1126.33,1126.33,1126.33,1126.33,0.0,1121.736,1121.736,1121.736,1121.736,0.0
2025-01-23 11:30:00,1126.38,1128.01,1126.38,1128.01,500.0,1121.7858,1123.4092,1121.7858,1123.4092,500.0
2025-01-23 11:40:00,1128.32,1128.32,1128.31,1128.32,300.0,1123.7179,1123.7179,1123.7079,1123.7179,300.0
2025-01-23 11:50:00,1128.03,1128.03,1127.93,1127.93,265.0,1123.4291,1123.4291,1123.3295,1123.3295,265.0
2025-01-23 12:00:00,1128.5,1128.5,1128.49,1128.49,200.0,1123.8972,1123.8972,1123.8872,1123.8872,200.0
2025-01-23 12:10:00,1130.01,1130.01,1130.01,1130.01,100.0,1125.401,1125.401,1125.401,1125.401,100.0
2025-01-23 12:20:00,1130.03,1130.53,1130.03,1130.53,500.0,1125.4209,1125.9189,1125.4209,1125.9189,500.0
2025-01-23 12:30:00,1130.53,1130.53,1130.53,1130.53,0.0,1125.9189,1125.9189,1125.9189,1125.9189,0.0
2025-01-23 12:40:00,1129.24,1130.37,1129.24,1130.0,666.0,1124.6341,1125.7595,1124.6341,1125.391,666.0
2025-01-23 12:50:00,1129.88,1129.88,1128.45,1129.54,500.0,1125.2715,1125.2715,1123.8474,1124.9329,500.0
2025-01-23 13:00:00,1128.45,1128.45,1127.74,1127.74,634.0,1123.8474,1123.8474,1123.1403,1123.1403,634.0
2025-01-23 13:10:00,1127.2,1127.2,1127.2,1127.2,200.0,1122.6025,1122.6025,1122.6025,1122.6025,200.0
2025-01-23 13:20:00,1127.2,1127.2,1127.2,1127.2,0.0,1122.6025,1122.6025,1122.6025,1122.6025,0.0
2025-01-23 13:30:00,1127.11,1127.11,1126.7,1126.7,300.0,1122.5128,1122.5128,1122.1045,1122.1045,300.0
2025-01-23 13:40:00,1126.72,1126.72,1126.7,1126.7,200.0,1122.1244,1122.1244,1122.1045,1122.1045,200.0
2025-01-23 13:50:00,1126.7,1126.7,1126.7,1126.7,0.0,1122.1045,1122.1045,1122.1045,1122.1045,0.0
2025-01-23 14:00:00,1126.43,1126.44,1125.27,1125.27,400.0,1121.8356,1121.8456,1120.6803,1120.6803,400.0
2025-01-23 14:10:00,1125.27,1125.73,1124.65,1124.83,1207.0,1120.6803,1121.1385,1120.0629,1120.2421,1207.0
2025-01-23 14:20:00,1123.67,1127.54,1123.67,1126.99,4131.0,1119.0869,1122.9411,1119.0869,1122.3933,4131.0
2025-01-23 14:30:00,1125.64,1125.64,1125.24,1125.45,570.0,1121.0488,1121.0488,1120.6505,1120.8596,570.0
2025-01-23 14:40:00,1125.45,1125.45,1124.4,1124.8,1000.0,1120.8596,1120.8596,1119.8139,1120.2122,1000.0
2025-01-23 14:50:00,1124.64,1124.89,1124.64,1124.89,310.0,1120.0529,1120.3019,1120.0529,1120.3019,310.0
2025-01-23 15:00:00,1123.38,1123.56,1122.9,1122.9,400.0,1118.798,1118.9773,1118.32,1118.32,400.0
2025-01-23 15:10:00,1122.53,1122.53,1121.22,1121.39,1100.0,1117.9515,1117.9515,1116.6468,1116.8162,1100.0
2025-01-23 15:20:00,1121.36,1122.94,1120.71,1122.94,1100.0,1116.7863,1118.3598,1116.1389,1118.3598,1100.0
2025-01-23 15:30:00,1123.14,1123.14,1121.45,1121.47,1013.0,1118.559,1118.559,1116.8759,1116.8958,1013.0
2025-01-23 15:40:00,1121.1,1122.05,1120.27,1120.73,1711.0,1116.5273,1117.4735,1115.7007,1116.1588,1711.0
2025-01-23 15:50:00,1120.03,1121.2,1118.77,1120.34,5843.0,1115.4617,1116.6269,1114.2068,1115.7704,5843.0
2025-01-24 09:30:00,1119.13,1119.13,1115.83,1115.83,1280.0,1114.5654,1114.5654,1111.2788,1111.2788,1280.0
2025-01-24 09:40:00,1119.2,1119.2,1119.2,1119.2,1737.0,1114.6351,1114.6351,1114.6351,1114.6351,1737.0
2025-01-24 09:50:00,1121.12,1121.12,1121.11,1121.12,100.0,1116.5473,1116.5473,1116.5373,1116.5473,100.0
2025-01-24 10:00:00,1124.06,1124.24,1122.45,1124.24,600.0,1119.4753,1119.6545,1117.8718,1119.6545,600.0
2025-01-24 10:10:00,1125.0,1126.84,1124.01,1126.07,520.0,1120.4114,1122.2439,1119.4255,1121.4771,520.0
2025-01-24 10:20:00,1123.59,1123.59,1123.59,1123.59,100.0,1119.0072,1119.0072,1119.0072,1119.0072,100.0
2025-01-24 10:30:00,1122.68,1123.3,1120.58,1123.3,750.0,1118.1009,1118.7184,1116.0095,1118.7184,750.0
2025-01-24 10:40:00,1123.64,1123.66,1123.54,1123.58,569.0,1119.057,1119.0769,1118.9574,1118.9972,569.0
2025-01-24 10:50:00,1123.58,1123.58,1123.58,1123.58,0.0,1118.9972,1118.9972,1118.9972,1118.9972,0.0
2025-01-24 11:00:00,1123.39,1123.39,1123.09,1123.39,500.0,1118.808,1118.808,1118.5092,1118.808,500.0
2025-01-24 11:10:00,1123.0,1123.51,1122.51,1123.51,561.0,1118.4196,1118.9275,1117.9316,1118.9275,561.0
2025-01-24 11:20:00,1123.88,1123.89,1123.88,1123.88,100.0,1119.296,1119.306,1119.296,1119.296,100.0
2025-01-24 11:30:00,1125.45,1125.45,1125.45,1125.45,100.0,1120.8596,1120.8596,1120.8596,1120.8596,100.0
2025-01-24 11:40:00,1125.27,1125.42,1124.34,1125.41,715.0,1120.6803,1120.8297,1119.7541,1120.8198,715.0
2025-01-24 11:50:00,1123.74,1123.74,1123.74,1123.74,106.0,1119.1566,1119.1566,1119.1566,1119.1566,106.0
2025-01-24 12:00:00,1124.0,1124.4,1123.71,1124.4,753.0,1119.4155,1119.8139,1119.1267,1119.8139,753.0
2025-01-24 12:10:00,1124.4,1124.4,1124.4,1124.4,0.0,1119.8139,1119.8139,1119.8139,1119.8139,0.0
2025-01-24 12:20:00,1124.4,1124.4,1124.4,1124.4,0.0,1119.8139,1119.8139,1119.8139,1119.8139,0.0
2025-01-24 12:30:00,1124.4,1124.4,1124.4,1124.4,0.0,1119.8139,1119.8139,1119.8139,1119.8139,0.0
2025-01-24 12:40:00,1125.79,1126.4,1125.78,1126.39,312.0,1121.1982,1121.8057,1121.1882,1121.7958,312.0
2025-01-24 12:50:00,1125.13,1125.14,1124.56,1124.56,200.0,1120.5409,1120.5509,1119.9732,1119.9732,200.0
2025-01-24 13:00:00,1124.57,1124.57,1124.57,1124.57,100.0,1119.9832,1119.9832,1119.9832,1119.9832,100.0
2025-01-24 13:10:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:20:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:30:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:40:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:50:00,1125.42,1125.43,1123.24,1123.24,300.0,1120.8297,1120.8397,1118.6586,1118.6586,300.0
2025-01-24 14:00:00,1123.14,1123.14,1123.14,1123.14,100.0,1118.559,1118.559,1118.559,1118.559,100.0
2025-01-24 14:10:00,1122.87,1122.88,1122.87,1122.88,300.0,1118.2901,1118.3001,1118.2901,1118.3001,300.0
2025-01-24 14:20:00,1123.06,1124.75,1123.05,1124.75,200.0,1118.4793,1120.1625,1118.4694,1120.1625,200.0
2025-01-24 14:30:00,1124.21,1124.21,1122.44,1122.44,700.0,1119.6247,1119.6247,1117.8619,1117.8619,700.0
2025-01-24 14:40:00,1124.87,1124.87,1124.87,1124.87,100.0,1120.282,1120.282,1120.282,1120.282,100.0
2025-01-24 14:50:00,1125.38,1125.38,1123.59,1124.45,1200.0,1120.7899,1120.7899,1119.0072,1119.8637,1200.0
2025-01-24 15:00:00,1122.07,1122.07,1120.95,1121.38,500.0,1117.4934,1117.4934,1116.3779,1116.8062,500.0
2025-01-24 15:10:00,1121.07,1121.64,1121.07,1121.64,241.0,1116.4975,1117.0651,1116.4975,1117.0651,241.0
2025-01-24 15:20:00,1121.06,1121.06,1120.19,1121.05,609.0,1116.4875,1116.4875,1115.621,1116.4775,609.0
2025-01-24 15:30:00,1122.02,1122.02,1120.2,1120.2,903.0,1117.4436,1117.4436,1115.631,1115.631,903.0
2025-01-24 15:40:00,1120.69,1121.52,1120.69,1121.52,301.0,1116.119,1116.9456,1116.119,1116.9456,301.0
2025-01-24 15:50:00,1122.36,1123.15,1121.16,1121.16,6409.0,1117.7822,1118.569,1116.5871,1116.5871,6409.0
2025-01-27 09:30:00,1113.85,1123.29,1113.85,1120.66,4613.0,1109.3069,1118.7084,1109.3069,1116.0891,4613.0
2025-01-27 09:40:00,1118.23,1119.01,1115.7,1115.8,2484.0,1113.669,1114.4459,1111.1494,1111.249,2484.0
2025-01-27 09:50:00,1115.36,1121.73,1115.36,1121.73,400.0,1110.8107,1117.1548,1110.8107,1117.1548,400.0
2025-01-27 10:00:00,1120.01,1120.88,1120.0,1120.88,200.0,1115.4418,1116.3082,1115.4318,1116.3082,200.0
2025-01-27 10:10:00,1120.19,1120.34,1120.19,1120.34,200.0,1115.621,1115.7704,1115.621,1115.7704,200.0
2025-01-27 10:20:00,1119.65,1121.24,1119.65,1121.24,321.0,1115.0833,1116.6668,1115.0833,1116.6668,321.0
2025-01-27 10:30:00,1121.24,1121.24,1121.24,1121.24,0.0,1116.6668,1116.6668,1116.6668,1116.6668,0.0
2025-01-27 10:40:00,1123.85,1123.85,1123.85,1123.85,100.0,1119.2661,1119.2661,1119.2661,1119.2661,100.0
2025-01-27 10:50:00,1124.48,1126.16,1123.91,1125.13,800.0,1119.8936,1121.5667,1119.3259,1120.5409,800.0
2025-01-27 11:00:00,1124.33,1126.48,1124.33,1125.74,1050.0,1119.7442,1121.8854,1119.7442,1121.1484,1050.0
2025-01-27 11:10:00,1125.74,1125.74,1125.74,1125.74,0.0,1121.1484,1121.1484,1121.1484,1121.1484,0.0
2025-01-27 11:20:00,1128.93,1129.04,1128.25,1128.26,819.0,1124.3254,1124.435,1123.6482,1123.6581,819.0
2025-01-27 11:30:00,1128.71,1131.95,1128.27,1131.95,3737.0,1124.1063,1127.3331,1123.6681,1127.3331,3737.0
2025-01-27 11:40:00,1131.69,1132.63,1131.36,1131.36,2140.0,1127.0741,1128.0103,1126.7455,1126.7455,2140.0
2025-01-27 11:50:00,1131.2,1134.7,1130.49,1134.7,702.0,1126.5861,1130.0719,1125.879,1130.0719,702.0
2025-01-27 12:00:00,1133.84,1133.84,1133.0,1133.59,1857.0,1129.2154,1129.2154,1128.3788,1128.9664,1857.0
2025-01-27 12:10:00,1135.0,1137.73,1134.66,1137.73,463.0,1130.3706,1133.0895,1130.032,1133.0895,463.0
2025-01-27 12:20:00,1137.09,1138.34,1135.32,1138.34,594.0,1132.4521,1133.697,1130.6893,1133.697,594.0
2025-01-27 12:30:00,1138.34,1138.63,1136.53,1136.53,1762.0,1133.697,1133.9858,1131.8944,1131.8944,1762.0
2025-01-27 12:40:00,1137.01,1137.2,1135.42,1135.48,700.0,1132.3724,1132.5617,1130.7889,1130.8487,700.0
2025-01-27 12:50:00,1135.07,1137.26,1135.07,1136.43,976.0,1130.4404,1132.6214,1130.4404,1131.7948,976.0
2025-01-27 13:00:00,1136.62,1137.12,1131.86,1131.86,2172.0,1131.984,1132.482,1127.2435,1127.2435,2172.0
2025-01-27 13:10:00,1132.2,1133.06,1128.88,1128.88,600.0,1127.5821,1128.4386,1124.2756,1124.2756,600.0
2025-01-27 13:20:00,1128.96,1128.96,1128.95,1128.96,100.0,1124.3553,1124.3553,1124.3453,1124.3553,100.0
2025-01-27 13:30:00,1129.12,1129.12,1127.72,1127.72,314.0,1124.5146,1124.5146,1123.1203,1123.1203,314.0
2025-01-27 13:40:00,1128.13,1128.13,1128.13,1128.13,191.0,1123.5287,1123.5287,1123.5287,1123.5287,191.0
2025-01-27 13:50:00,1129.9,1129.9,1129.89,1129.9,165.0,1125.2914,1125.2914,1125.2815,1125.2914,165.0
2025-01-27 14:00:00,1130.55,1130.55,1130.55,1130.55,100.0,1125.9388,1125.9388,1125.9388,1125.9388,100.0
2025-01-27 14:10:00,1130.44,1132.23,1130.44,1131.81,553.0,1125.8292,1127.6119,1125.8292,1127.1937,553.0
2025-01-27 14:20:00,1132.38,1133.74,1132.38,1133.74,601.0,1127.7613,1129.1158,1127.7613,1129.1158,601.0
2025-01-27 14:30:00,1135.49,1135.49,1133.96,1133.96,677.0,1130.8586,1130.8586,1129.3349,1129.3349,677.0
2025-01-27 14:40:00,1134.32,1134.32,1133.15,1133.15,300.0,1129.6934,1129.6934,1128.5282,1128.5282,300.0
2025-01-27 14:50:00,1131.87,1132.36,1130.87,1132.36,952.0,1127.2534,1127.7414,1126.2575,1127.7414,952.0
2025-01-27 15:00:00,1131.15,1131.26,1131.01,1131.22,600.0,1126.5363,1126.6459,1126.3969,1126.6061,600.0
2025-01-27 15:10:00,1130.67,1130.67,1129.06,1129.88,881.0,1126.0583,1126.0583,1124.4549,1125.2715,881.0
2025-01-27 15:20:00,1131.85,1132.14,1131.85,1132.14,200.0,1127.2335,1127.5223,1127.2335,1127.5223,200.0
2025-01-27 15:30:00,1131.76,1133.04,1130.25,1130.33,2643.0,1127.1439,1128.4186,1125.64,1125.7197,2643.0
2025-01-27 15:40:00,1131.93,1133.01,1131.0,1131.58,1567.0,1127.3132,1128.3888,1126.387,1126.9646,1567.0
2025-01-27 15:50:00,1132.69,1134.38,1130.09,1132.4,6331.0,1128.0701,1129.7532,1125.4807,1127.7812,6331.0
2025-01-28 09:30:00,1126.94,1126.94,1119.35,1124.21,2028.0,1122.3435,1122.3435,1114.7845,1119.6247,2028.0
2025-01-28 09:40:00,1124.15,1128.3,1124.15,1128.3,500.0,1119.5649,1123.698,1119.5649,1123.698,500.0
2025-01-28 09:50:00,1126.16,1133.52,1123.54,1132.02,1600.0,1121.5667,1128.8967,1118.9574,1127.4028,1600.0
2025-01-28 10:00:00,1130.96,1130.98,1130.76,1130.98,600.0,1126.3471,1126.367,1126.1479,1126.367,600.0
2025-01-28 10:10:00,1130.98,1130.98,1128.79,1129.57,900.0,1126.367,1126.367,1124.186,1124.9628,900.0
2025-01-28 10:20:00,1129.63,1131.08,1129.62,1130.39,1000.0,1125.0225,1126.4666,1125.0126,1125.7794,1000.0
2025-01-28 10:30:00,1131.05,1133.3,1131.0,1131.0,749.0,1126.4368,1128.6776,1126.387,1126.387,749.0
2025-01-28 10:40:00,1131.35,1131.35,1126.69,1126.69,678.0,1126.7355,1126.7355,1122.0945,1122.0945,678.0
2025-01-28 10:50:00,1126.69,1126.69,1126.69,1126.69,0.0,1122.0945,1122.0945,1122.0945,1122.0945,0.0
2025-01-28 11:00:00,1132.91,1133.89,1132.91,1133.89,201.0,1128.2892,1129.2652,1128.2892,1129.2652,201.0
2025-01-28 11:10:00,1132.21,1132.21,1132.21,1132.21,350.0,1127.592,1127.592,1127.592,1127.592,350.0
2025-01-28 11:20:00,1127.73,1130.22,1127.73,1127.74,500.0,1123.1303,1125.6101,1123.1303,1123.1403,500.0
2025-01-28 11:30:00,1128.63,1128.63,1128.57,1128.58,295.0,1124.0266,1124.0266,1123.9669,1123.9768,295.0
2025-01-28 11:40:00,1125.71,1127.68,1125.71,1127.14,500.0,1121.1185,1123.0805,1121.1185,1122.5427,500.0
2025-01-28 11:50:00,1127.0,1128.78,1127.0,1127.22,1400.0,1122.4033,1124.176,1122.4033,1122.6224,1400.0
2025-01-28 12:00:00,1127.22,1127.78,1126.95,1127.78,1114.0,1122.6224,1123.1801,1122.3535,1123.1801,1114.0
2025-01-28 12:10:00,1129.09,1129.09,1129.09,1129.09,105.0,1124.4847,1124.4847,1124.4847,1124.4847,105.0
2025-01-28 12:20:00,1129.09,1129.09,1129.09,1129.09,0.0,1124.4847,1124.4847,1124.4847,1124.4847,0.0
2025-01-28 12:30:00,1129.09,1129.09,1129.09,1129.09,0.0,1124.4847,1124.4847,1124.4847,1124.4847,0.0
2025-01-28 12:40:00,1127.93,1128.74,1127.93,1128.74,400.0,1123.3295,1124.1362,1123.3295,1124.1362,400.0
2025-01-28 12:50:00,1128.74,1128.74,1128.74,1128.74,0.0,1124.1362,1124.1362,1124.1362,1124.1362,0.0
2025-01-28 13:00:00,1129.52,1129.52,1128.9,1128.9,300.0,1124.913,1124.913,1124.2955,1124.2955,300.0
2025-01-28 13:10:00,1130.15,1130.15,1130.15,1130.15,208.0,1125.5404,1125.5404,1125.5404,1125.5404,208.0
2025-01-28 13:20:00,1130.54,1130.54,1130.54,1130.54,200.0,1125.9288,1125.9288,1125.9288,1125.9288,200.0
2025-01-28 13:30:00,1131.15,1131.93,1130.99,1131.44,1202.0,1126.5363,1127.3132,1126.377,1126.8252,1202.0
2025-01-28 13:40:00,1131.4,1131.4,1131.4,1131.4,280.0,1126.7853,1126.7853,1126.7853,1126.7853,280.0
2025-01-28 13:50:00,1131.5,1132.12,1130.3,1130.31,782.0,1126.8849,1127.5024,1125.6898,1125.6998,782.0
2025-01-28 14:00:00,1130.88,1130.88,1130.57,1130.57,350.0,1126.2674,1126.2674,1125.9587,1125.9587,350.0
2025-01-28 14:10:00,1131.26,1131.6,1131.26,1131.6,1213.0,1126.6459,1126.9845,1126.6459,1126.9845,1213.0
2025-01-28 14:20:00,1133.14,1133.44,1132.66,1132.96,1096.0,1128.5182,1128.817,1128.0402,1128.339,1096.0
2025-01-28 14:30:00,1133.12,1133.98,1133.0,1133.79,2870.0,1128.4983,1129.3548,1128.3788,1129.1656,2870.0
2025-01-28 14:40:00,1134.59,1134.59,1134.59,1134.59,111.0,1129.9623,1129.9623,1129.9623,1129.9623,111.0
2025-01-28 14:50:00,1135.93,1137.24,1135.93,1136.74,696.0,1131.2968,1132.6015,1131.2968,1132.1035,696.0
2025-01-28 15:00:00,1136.87,1137.09,1136.87,1137.09,975.0,1132.233,1132.4521,1132.233,1132.4521,975.0
2025-01-28 15:10:00,1137.65,1137.65,1135.51,1137.0,2881.0,1133.0098,1133.0098,1130.8786,1132.3625,2881.0
2025-01-28 15:20:00,1137.33,1137.33,1136.03,1136.74,734.0,1132.6911,1132.6911,1131.3964,1132.1035,734.0
2025-01-28 15:30:00,1136.21,1136.21,1133.15,1133.25,800.0,1131.5757,1131.5757,1128.5282,1128.6278,800.0
2025-01-28 15:40:00,1132.97,1133.69,1131.66,1131.66,853.0,1128.3489,1129.066,1127.0443,1127.0443,853.0
2025-01-28 15:50:00,1130.4,1133.89,1130.3,1131.38,4950.0,1125.7894,1129.2652,1125.6898,1126.7654,4950.0
2025-01-29 09:30:00,1127.22,1131.78,1123.86,1130.2,4775.0,1122.6224,1127.1638,1119.2761,1125.5902,4775.0
2025-01-29 09:40:00,1133.83,1135.4,1133.25,1133.26,1856.0,1129.2054,1130.769,1128.6278,1128.6377,1856.0
2025-01-29 09:50:00,1134.17,1138.05,1134.17,1134.2,600.0,1129.544,1133.4082,1129.544,1129.5739,600.0
2025-01-29 10:00:00,1134.63,1139.15,1134.63,1134.97,1800.0,1130.0022,1134.5037,1130.0022,1130.3408,1800.0
2025-01-29 10:10:00,1134.58,1136.48,1130.45,1132.32,4519.0,1129.9524,1131.8446,1125.8392,1127.7016,4519.0
2025-01-29 10:20:00,1131.13,1131.13,1130.6,1130.6,502.0,1126.5164,1126.5164,1125.9886,1125.9886,502.0
2025-01-29 10:30:00,1129.74,1130.67,1127.82,1129.21,3827.0,1125.1321,1126.0583,1123.2199,1124.6043,3827.0
2025-01-29 10:40:00,1129.21,1130.45,1124.86,1125.2,4200.0,1124.6043,1125.8392,1120.272,1120.6106,4200.0
2025-01-29 10:50:00,1124.62,1126.85,1122.78,1124.76,3974.0,1120.033,1122.2539,1118.2005,1120.1724,3974.0
2025-01-29 11:00:00,1124.14,1124.14,1122.23,1122.23,1046.0,1119.5549,1119.5549,1117.6527,1117.6527,1046.0
2025-01-29 11:10:00,1123.24,1124.34,1123.24,1124.17,700.0,1118.6586,1119.7541,1118.6586,1119.5848,700.0
2025-01-29 11:20:00,1122.92,1122.92,1122.68,1122.69,400.0,1118.3399,1118.3399,1118.1009,1118.1109,400.0
2025-01-29 11:30:00,1124.45,1124.99,1124.45,1124.99,500.0,1119.8637,1120.4015,1119.8637,1120.4015,500.0
2025-01-29 11:40:00,1123.67,1123.88,1123.65,1123.65,400.0,1119.0869,1119.296,1119.0669,1119.0669,400.0
2025-01-29 11:50:00,1124.86,1125.77,1124.86,1125.53,1139.0,1120.272,1121.1783,1120.272,1120.9393,1139.0
2025-01-29 12:00:00,1124.1,1126.01,1123.83,1125.18,700.0,1119.5151,1121.4173,1119.2462,1120.5907,700.0
2025-01-29 12:10:00,1124.96,1126.03,1124.06,1125.96,920.0,1120.3716,1121.4372,1119.4753,1121.3675,920.0
2025-01-29 12:20:00,1126.32,1126.56,1124.99,1125.36,1591.0,1121.726,1121.9651,1120.4015,1120.77,1591.0
2025-01-29 12:30:00,1126.29,1126.98,1122.6,1122.6,2755.0,1121.6962,1122.3834,1118.0212,1118.0212,2755.0
2025-01-29 12:40:00,1122.65,1124.38,1122.65,1123.15,1305.0,1118.071,1119.794,1118.071,1118.569,1305.0
2025-01-29 12:50:00,1122.39,1122.65,1121.01,1121.01,705.0,1117.8121,1118.071,1116.4377,1116.4377,705.0
2025-01-29 13:00:00,1122.84,1122.84,1119.1,1120.46,6675.0,1118.2602,1118.2602,1114.5355,1115.8899,6675.0
2025-01-29 13:10:00,1120.56,1121.13,1119.44,1121.13,927.0,1115.9895,1116.5572,1114.8741,1116.5572,927.0
2025-01-29 13:20:00,1121.52,1121.89,1120.28,1121.89,317.0,1116.9456,1117.3141,1115.7107,1117.3141,317.0
2025-01-29 13:30:00,1120.92,1121.55,1120.52,1120.9,2348.0,1116.3481,1116.9755,1115.9497,1116.3282,2348.0
2025-01-29 13:40:00,1121.47,1123.2,1121.46,1123.2,412.0,1116.8958,1118.6188,1116.8859,1118.6188,412.0
2025-01-29 13:50:00,1123.2,1123.2,1123.2,1123.2,0.0,1118.6188,1118.6188,1118.6188,1118.6188,0.0
2025-01-29 14:00:00,1123.2,1123.2,1123.2,1123.2,0.0,1118.6188,1118.6188,1118.6188,1118.6188,0.0
2025-01-29 14:10:00,1117.18,1118.87,1117.18,1118.87,1003.0,1112.6233,1114.3064,1112.6233,1114.3064,1003.0
2025-01-29 14:20:00,1114.96,1114.96,1114.84,1114.84,200.0,1110.4124,1110.4124,1110.2929,1110.2929,200.0
2025-01-29 14:30:00,1116.09,1116.9,1114.87,1116.9,820.0,1111.5378,1112.3445,1110.3227,1112.3445,820.0
2025-01-29 14:40:00,1118.77,1118.77,1116.56,1116.56,550.0,1114.2068,1114.2068,1112.0059,1112.0059,550.0
2025-01-29 14:50:00,1116.29,1116.55,1113.91,1115.0,1054.0,1111.737,1111.9959,1109.3667,1110.4522,1054.0
2025-01-29 15:00:00,1114.83,1114.83,1112.5,1112.77,1493.0,1110.2829,1110.2829,1107.9624,1108.2313,1493.0
2025-01-29 15:10:00,1113.16,1113.17,1110.46,1111.37,2060.0,1108.6197,1108.6297,1105.9307,1106.837,2060.0
2025-01-29 15:20:00,1111.85,1115.95,1111.85,1115.94,1044.0,1107.3151,1111.3983,1107.3151,1111.3884,1044.0
2025-01-29 15:30:00,1115.53,1116.41,1113.09,1114.72,1961.0,1110.9801,1111.8565,1108.55,1110.1734,1961.0
2025-01-29 15:40:00,1114.02,1115.25,1113.11,1113.67,3227.0,1109.4762,1110.7012,1108.5699,1109.1276,3227.0
2025-01-29 15:50:00,1114.68,1117.17,1112.61,1113.2,13338.0,1110.1335,1112.6134,1108.072,1108.6596,13338.0
2025-01-30 09:30:00,1121.64,1130.02,1119.92,1128.41,2663.0,1117.0651,1125.411,1115.3522,1123.8075,2663.0
2025-01-30 09:40:00,1127.85,1127.85,1120.82,1123.55,1292.0,1123.2498,1123.2498,1116.2485,1118.9673,1292.0
2025-01-30 09:50:00,1124.0,1127.61,1124.0,1125.77,2028.0,1119.4155,1123.0108,1119.4155,1121.1783,2028.0
2025-01-30 10:00:00,1127.29,1130.62,1126.68,1130.51,1800.0,1122.6921,1126.0085,1122.0846,1125.899,1800.0
2025-01-30 10:10:00,1128.96,1129.01,1125.18,1128.6,3276.0,1124.3553,1124.4051,1120.5907,1123.9967,3276.0
2025-01-30 10:20:00,1128.5,1128.5,1126.69,1126.7,1274.0,1123.8972,1123.8972,1122.0945,1122.1045,1274.0
2025-01-30 10:30:00,1125.75,1130.47,1125.75,1130.47,1510.0,1121.1584,1125.8591,1121.1584,1125.8591,1510.0
2025-01-30 10:40:00,1130.47,1130.48,1128.94,1128.94,803.0,1125.8591,1125.8691,1124.3354,1124.3354,803.0
2025-01-30 10:50:00,1128.09,1129.37,1124.0,1124.12,2565.0,1123.4888,1124.7636,1119.4155,1119.535,2565.0
2025-01-30 11:00:00,1123.49,1126.77,1123.48,1125.73,1700.0,1118.9076,1122.1742,1118.8976,1121.1385,1700.0
2025-01-30 11:10:00,1125.21,1125.87,1125.21,1125.26,900.0,1120.6206,1121.2779,1120.6206,1120.6704,900.0
2025-01-30 11:20:00,1125.34,1126.89,1125.33,1126.89,1600.0,1120.75,1122.2937,1120.7401,1122.2937,1600.0
2025-01-30 11:30:00,1125.81,1127.34,1125.1,1127.34,1885.0,1121.2181,1122.7419,1120.511,1122.7419,1885.0
2025-01-30 11:40:00,1127.63,1127.8,1126.19,1126.66,1322.0,1123.0307,1123.2,1121.5966,1122.0647,1322.0
2025-01-30 11:50:00,1127.92,1127.92,1125.86,1125.86,569.0,1123.3195,1123.3195,1121.2679,1121.2679,569.0
2025-01-30 12:00:00,1127.02,1127.02,1123.07,1123.08,2983.0,1122.4232,1122.4232,1118.4893,1118.4993,2983.0
2025-01-30 12:10:00,1121.98,1121.98,1119.79,1120.31,600.0,1117.4037,1117.4037,1115.2227,1115.7406,600.0
2025-01-30 12:20:00,1119.94,1121.83,1119.94,1121.26,600.0,1115.3721,1117.2544,1115.3721,1116.6867,600.0
2025-01-30 12:30:00,1120.99,1120.99,1120.06,1120.06,342.0,1116.4178,1116.4178,1115.4916,1115.4916,342.0
2025-01-30 12:40:00,1121.03,1121.8,1121.03,1121.8,200.0,1116.4576,1117.2245,1116.4576,1117.2245,200.0
2025-01-30 12:50:00,1121.98,1121.98,1121.04,1121.72,454.0,1117.4037,1117.4037,1116.4676,1117.1448,454.0
2025-01-30 13:00:00,1122.37,1123.57,1122.37,1123.57,593.0,1117.7922,1118.9873,1117.7922,1118.9873,593.0
2025-01-30 13:10:00,1122.58,1123.5,1122.58,1123.5,286.0,1118.0013,1118.9175,1118.0013,1118.9175,286.0
2025-01-30 13:20:00,1123.04,1124.31,1123.04,1124.31,200.0,1118.4594,1119.7242,1118.4594,1119.7242,200.0
2025-01-30 13:30:00,1124.5,1125.5,1124.5,1125.5,316.0,1119.9135,1120.9094,1119.9135,1120.9094,316.0
2025-01-30 13:40:00,1125.6,1125.76,1125.23,1125.76,324.0,1121.009,1121.1683,1120.6405,1121.1683,324.0
2025-01-30 13:50:00,1125.76,1127.35,1125.5,1126.1,2601.0,1121.1683,1122.7518,1120.9094,1121.5069,2601.0
2025-01-30 14:00:00,1125.96,1125.96,1124.01,1124.01,1247.0,1121.3675,1121.3675,1119.4255,1119.4255,1247.0
2025-01-30 14:10:00,1125.31,1126.36,1124.98,1125.76,713.0,1120.7202,1121.7659,1120.3915,1121.1683,713.0
2025-01-30 14:20:00,1125.54,1125.54,1125.54,1125.54,200.0,1120.9492,1120.9492,1120.9492,1120.9492,200.0
2025-01-30 14:30:00,1124.23,1124.52,1123.05,1123.05,2914.0,1119.6446,1119.9334,1118.4694,1118.4694,2914.0
2025-01-30 14:40:00,1122.75,1124.03,1122.74,1124.03,400.0,1118.1706,1119.4454,1118.1606,1119.4454,400.0
2025-01-30 14:50:00,1123.84,1126.83,1123.76,1126.83,581.0,1119.2562,1122.234,1119.1765,1122.234,581.0
2025-01-30 15:00:00,1125.12,1125.86,1125.04,1125.6,2322.0,1120.5309,1121.2679,1120.4513,1121.009,2322.0
2025-01-30 15:10:00,1125.21,1127.95,1125.2,1127.38,3372.0,1120.6206,1123.3494,1120.6106,1122.7817,3372.0
2025-01-30 15:20:00,1127.33,1128.09,1126.44,1126.44,2914.0,1122.7319,1123.4888,1121.8456,1121.8456,2914.0
2025-01-30 15:30:00,1126.41,1127.66,1124.68,1124.93,3500.0,1121.8157,1123.0606,1120.0927,1120.3417,3500.0
2025-01-30 15:40:00,1122.1,1122.1,1118.43,1121.01,6500.0,1117.5233,1117.5233,1113.8682,1116.4377,6500.0
2025-01-30 15:50:00,1122.42,1126.16,1121.78,1126.14,11217.0,1117.842,1121.5667,1117.2046,1121.5468,11217.0
2025-01-31 09:30:00,1062.2,1083.95,1050.0,1066.91,20816.0,1057.8676,1079.5289,1045.7173,1062.5584,20816.0
2025-01-31 09:40:00,1068.91,1068.91,1034.52,1034.52,16613.0,1064.5502,1064.5502,1030.3005,1030.3005,16613.0
2025-01-31 09:50:00,1038.58,1044.68,1030.78,1040.74,15265.0,1034.3439,1040.419,1026.5757,1036.4951,15265.0
2025-01-31 10:00:00,1040.74,1046.53,1030.01,1035.98,18117.0,1036.4951,1042.2615,1025.8089,1031.7545,18117.0
2025-01-31 10:10:00,1036.3,1042.6,1033.0,1033.3,17523.0,1032.0732,1038.3475,1028.7867,1029.0854,17523.0
2025-01-31 10:20:00,1033.67,1042.28,1032.15,1041.12,9039.0,1029.4539,1038.0288,1027.9401,1036.8736,9039.0
2025-01-31 10:30:00,1041.12,1043.99,1038.58,1040.34,6606.0,1036.8736,1039.7318,1034.3439,1036.0967,6606.0
2025-01-31 10:40:00,1039.86,1041.38,1037.37,1040.77,3180.0,1035.6187,1037.1325,1033.1388,1036.525,3180.0
2025-01-31 10:50:00,1040.77,1042.45,1038.72,1041.41,2025.0,1036.525,1038.1981,1034.4833,1037.1624,2025.0
2025-01-31 11:00:00,1041.3,1047.05,1040.05,1044.65,2534.0,1037.0528,1042.7794,1035.8079,1040.3892,2534.0
2025-01-31 11:10:00,1045.34,1050.0,1045.2,1049.88,2536.0,1041.0763,1045.7173,1040.9369,1045.5978,2536.0
2025-01-31 11:20:00,1050.02,1053.06,1048.47,1052.11,10022.0,1045.7373,1048.7649,1044.1936,1047.8187,10022.0
2025-01-31 11:30:00,1051.45,1053.01,1050.81,1051.71,11437.0,1047.1614,1048.7151,1046.524,1047.4204,11437.0
2025-01-31 11:40:00,1052.99,1053.22,1041.79,1045.99,11860.0,1048.6951,1048.9242,1037.5408,1041.7237,11860.0
2025-01-31 11:50:00,1047.67,1048.01,1045.26,1045.26,4798.0,1043.3968,1043.7355,1040.9967,1040.9967,4798.0
2025-01-31 12:00:00,1046.37,1047.87,1045.2,1046.34,15975.0,1042.1021,1043.596,1040.9369,1042.0723,15975.0
2025-01-31 12:10:00,1045.63,1046.6,1044.07,1045.87,2906.0,1041.3652,1042.3312,1039.8115,1041.6042,2906.0
2025-01-31 12:20:00,1046.31,1048.93,1046.31,1048.26,3200.0,1042.0424,1044.6517,1042.0424,1043.9844,3200.0
2025-01-31 12:30:00,1048.26,1049.73,1047.39,1048.24,6066.0,1043.9844,1045.4484,1043.118,1043.9645,6066.0
2025-01-31 12:40:00,1048.01,1049.91,1048.0,1048.74,5231.0,1043.7355,1045.6277,1043.7255,1044.4625,5231.0
2025-01-31 12:50:00,1048.32,1048.77,1045.97,1046.32,3654.0,1044.0442,1044.4924,1041.7038,1042.0523,3654.0
2025-01-31 13:00:00,1047.3,1056.42,1047.23,1056.14,3388.0,1043.0283,1052.1111,1042.9586,1051.8323,3388.0
2025-01-31 13:10:00,1056.14,1060.51,1055.03,1059.04,3581.0,1051.8323,1056.1845,1050.7268,1054.7205,3581.0
2025-01-31 13:20:00,1058.82,1059.86,1053.54,1054.02,2817.0,1054.5014,1055.5371,1049.2429,1049.7209,2817.0
2025-01-31 13:30:00,1054.12,1056.46,1052.56,1056.18,6030.0,1049.8205,1052.151,1048.2669,1051.8721,6030.0
2025-01-31 13:40:00,1057.75,1066.11,1057.75,1064.87,5045.0,1053.4357,1061.7616,1053.4357,1060.5267,5045.0
2025-01-31 13:50:00,1066.4,1066.4,1063.0,1065.71,3813.0,1062.0504,1062.0504,1058.6643,1061.3633,3813.0
2025-01-31 14:00:00,1064.38,1065.8,1062.82,1062.9,2220.0,1060.0387,1061.4529,1058.485,1058.5647,2220.0
2025-01-31 14:10:00,1065.24,1066.54,1063.81,1065.49,3568.0,1060.8952,1062.1899,1059.471,1061.1442,3568.0
2025-01-31 14:20:00,1064.27,1070.26,1063.39,1070.26,539.0,1059.9291,1065.8947,1059.0527,1065.8947,539.0
2025-01-31 14:30:00,1071.99,1073.34,1071.0,1073.34,500.0,1067.6176,1068.9621,1066.6317,1068.9621,500.0
2025-01-31 14:40:00,1070.49,1070.49,1067.25,1068.22,2000.0,1066.1238,1066.1238,1062.897,1063.863,2000.0
2025-01-31 14:50:00,1068.56,1070.43,1067.91,1070.43,1230.0,1064.2016,1066.064,1063.5543,1066.064,1230.0
2025-01-31 15:00:00,1070.64,1070.64,1063.9,1066.81,2147.0,1066.2732,1066.2732,1059.5606,1062.4588,2147.0
2025-01-31 15:10:00,1066.5,1066.5,1062.17,1062.17,1055.0,1062.15,1062.15,1057.8377,1057.8377,1055.0
2025-01-31 15:20:00,1063.63,1067.86,1063.45,1067.86,1539.0,1059.2917,1063.5045,1059.1125,1063.5045,1539.0
2025-01-31 15:30:00,1067.86,1067.86,1062.59,1062.8,3660.0,1063.5045,1063.5045,1058.256,1058.4651,3660.0
2025-01-31 15:40:00,1062.8,1070.05,1062.4,1067.81,4601.0,1058.4651,1065.6856,1058.0668,1063.4547,4601.0
2025-01-31 15:50:00,1067.19,1067.96,1062.45,1063.16,25640.0,1062.8372,1063.6041,1058.1166,1058.8237,25640.0
2025-02-03 09:30:00,1043.77,1055.0,1031.75,1041.11,16477.0,1039.5127,1050.6969,1027.5418,1036.8636,16477.0
2025-02-03 09:40:00,1039.7,1040.98,1031.45,1033.17,4546.0,1035.4593,1036.7341,1027.243,1028.956,4546.0
2025-02-03 09:50:00,1033.47,1036.27,1032.34,1034.07,3413.0,1029.2548,1032.0433,1028.1294,1029.8523,3413.0
2025-02-03 10:00:00,1033.2,1039.94,1030.66,1038.53,7112.0,1028.9859,1035.6984,1026.4562,1034.2941,7112.0
2025-02-03 10:10:00,1038.53,1039.84,1036.41,1038.98,2261.0,1034.2941,1035.5988,1032.1828,1034.7423,2261.0
2025-02-03 10:20:00,1038.98,1050.58,1037.29,1050.58,2299.0,1034.7423,1046.295,1033.0592,1046.295,2299.0
2025-02-03 10:30:00,1051.84,1051.84,1048.61,1049.05,1700.0,1047.5498,1047.5498,1044.333,1044.7712,1700.0
2025-02-03 10:40:00,1047.68,1053.22,1047.68,1049.05,4096.0,1043.4068,1048.9242,1043.4068,1044.7712,4096.0
2025-02-03 10:50:00,1050.41,1051.24,1047.69,1049.05,2130.0,1046.1257,1046.9523,1043.4168,1044.7712,2130.0
2025-02-03 11:00:00,1050.41,1052.9,1047.69,1050.72,1879.0,1046.1257,1048.6055,1043.4168,1046.4344,1879.0
2025-02-03 11:10:00,1050.55,1050.55,1049.38,1049.38,1965.0,1046.2651,1046.2651,1045.0999,1045.0999,1965.0
2025-02-03 11:20:00,1049.38,1051.59,1048.38,1048.38,2478.0,1045.0999,1047.3008,1044.1039,1044.1039,2478.0
2025-02-03 11:30:00,1048.37,1050.62,1048.37,1050.62,853.0,1044.094,1046.3348,1044.094,1046.3348,853.0
2025-02-03 11:40:00,1050.51,1050.51,1048.31,1049.72,1281.0,1046.2253,1046.2253,1044.0342,1045.4385,1281.0
2025-02-03 11:50:00,1050.87,1050.87,1046.72,1046.72,600.0,1046.5838,1046.5838,1042.4507,1042.4507,600.0
2025-02-03 12:00:00,1047.37,1048.1,1043.45,1043.45,1784.0,1043.0981,1043.8251,1039.1941,1039.1941,1784.0
2025-02-03 12:10:00,1045.55,1045.78,1041.43,1043.12,1176.0,1041.2855,1041.5145,1037.1823,1038.8654,1176.0
2025-02-03 12:20:00,1044.76,1045.6,1042.25,1045.42,1403.0,1040.4987,1041.3353,1037.9989,1041.156,1403.0
2025-02-03 12:30:00,1043.51,1043.63,1042.37,1042.37,427.0,1039.2538,1039.3733,1038.1185,1038.1185,427.0
2025-02-03 12:40:00,1042.26,1043.96,1041.89,1041.89,910.0,1038.0089,1039.702,1037.6404,1037.6404,910.0
2025-02-03 12:50:00,1043.09,1045.06,1042.34,1043.12,2929.0,1038.8355,1040.7975,1038.0886,1038.8654,2929.0
2025-02-03 13:00:00,1042.74,1045.45,1041.43,1045.45,1287.0,1038.4869,1041.1859,1037.1823,1041.1859,1287.0
2025-02-03 13:10:00,1043.48,1043.82,1043.24,1043.82,400.0,1039.2239,1039.5625,1038.9849,1039.5625,400.0
2025-02-03 13:20:00,1043.61,1043.82,1043.61,1043.82,200.0,1039.3534,1039.5625,1039.3534,1039.5625,200.0
2025-02-03 13:30:00,1045.04,1047.03,1045.04,1046.62,1822.0,1040.7776,1042.7594,1040.7776,1042.3511,1822.0
2025-02-03 13:40:00,1047.34,1047.46,1047.34,1047.46,300.0,1043.0682,1043.1877,1043.0682,1043.1877,300.0
2025-02-03 13:50:00,1047.52,1047.52,1046.15,1046.16,814.0,1043.2475,1043.2475,1041.883,1041.893,814.0
2025-02-03 14:00:00,1047.0,1047.71,1047.0,1047.19,500.0,1042.7296,1043.4367,1042.7296,1042.9188,500.0
2025-02-03 14:10:00,1048.17,1048.21,1047.48,1048.21,1707.0,1043.8948,1043.9346,1043.2076,1043.9346,1707.0
2025-02-03 14:20:00,1047.77,1048.11,1046.11,1046.11,2278.0,1043.4964,1043.835,1041.8432,1041.8432,2278.0
2025-02-03 14:30:00,1045.86,1047.0,1045.7,1047.0,2980.0,1041.5942,1042.7296,1041.4349,1042.7296,2980.0
2025-02-03 14:40:00,1046.43,1049.38,1046.43,1049.38,803.0,1042.1619,1045.0999,1042.1619,1045.0999,803.0
2025-02-03 14:50:00,1049.85,1050.45,1047.83,1048.21,4020.0,1045.5679,1046.1655,1043.5562,1043.9346,4020.0
2025-02-03 15:00:00,1048.84,1049.18,1046.99,1047.63,3520.0,1044.5621,1044.9007,1042.7196,1043.357,3520.0
2025-02-03 15:10:00,1046.46,1047.32,1045.17,1046.25,3468.0,1042.1918,1043.0483,1040.907,1041.9826,3468.0
2025-02-03 15:20:00,1045.5,1045.95,1043.76,1043.78,1778.0,1041.2357,1041.6839,1039.5028,1039.5227,1778.0
2025-02-03 15:30:00,1043.75,1045.68,1043.75,1045.4,2424.0,1039.4928,1041.415,1039.4928,1041.1361,2424.0
2025-02-03 15:40:00,1045.72,1046.02,1044.48,1046.02,3122.0,1041.4548,1041.7536,1040.2198,1041.7536,3122.0
2025-02-03 15:50:00,1046.39,1048.11,1045.69,1047.62,10051.0,1042.1221,1043.835,1041.4249,1043.347,10051.0
2025-02-04 09:30:00,1056.76,1056.76,1043.5,1043.5,3056.0,1052.4498,1052.4498,1039.2438,1039.2438,3056.0
2025-02-04 09:40:00,1053.63,1053.63,1051.28,1051.28,244.0,1049.3325,1049.3325,1046.9921,1046.9921,244.0
2025-02-04 09:50:00,1052.33,1052.33,1049.91,1050.61,544.0,1048.0378,1048.0378,1045.6277,1046.3248,544.0
2025-02-04 10:00:00,1050.26,1053.33,1046.57,1046.57,2606.0,1045.9763,1049.0338,1042.3013,1042.3013,2606.0
2025-02-04 10:10:00,1046.41,1046.42,1045.66,1045.66,561.0,1042.142,1042.1519,1041.395,1041.395,561.0
2025-02-04 10:20:00,1046.36,1046.37,1045.02,1045.69,1562.0,1042.0922,1042.1021,1040.7576,1041.4249,1562.0
2025-02-04 10:30:00,1045.15,1045.16,1043.54,1044.63,792.0,1040.8871,1040.8971,1039.2837,1040.3692,792.0
2025-02-04 10:40:00,1044.72,1045.27,1044.47,1044.55,1500.0,1040.4589,1041.0066,1040.2099,1040.2896,1500.0
2025-02-04 10:50:00,1043.21,1044.29,1042.66,1042.67,2560.0,1038.955,1040.0306,1038.4073,1038.4172,2560.0
2025-02-04 11:00:00,1041.67,1043.85,1041.64,1043.37,1709.0,1037.4213,1039.5924,1037.3914,1039.1144,1709.0
2025-02-04 11:10:00,1044.49,1044.49,1041.73,1041.74,4229.0,1040.2298,1040.2298,1037.4811,1037.491,4229.0
2025-02-04 11:20:00,1044.16,1047.28,1044.16,1047.28,1293.0,1039.9012,1043.0084,1039.9012,1043.0084,1293.0
2025-02-04 11:30:00,1046.52,1046.52,1046.51,1046.52,100.0,1042.2515,1042.2515,1042.2416,1042.2515,100.0
2025-02-04 11:40:00,1046.07,1046.07,1043.76,1044.9,536.0,1041.8034,1041.8034,1039.5028,1040.6381,536.0
2025-02-04 11:50:00,1044.66,1045.56,1044.66,1045.27,652.0,1040.3991,1041.2954,1040.3991,1041.0066,652.0
2025-02-04 12:00:00,1045.54,1046.06,1045.53,1045.65,643.0,1041.2755,1041.7934,1041.2656,1041.3851,643.0
2025-02-04 12:10:00,1043.75,1045.25,1043.75,1045.25,408.0,1039.4928,1040.9867,1039.4928,1040.9867,408.0
2025-02-04 12:20:00,1044.0,1045.46,1042.28,1042.88,8412.0,1039.7418,1041.1959,1038.0288,1038.6264,8412.0
2025-02-04 12:30:00,1043.69,1044.56,1042.2,1043.01,2513.0,1039.4331,1040.2995,1037.9491,1038.7558,2513.0
2025-02-04 12:40:00,1042.99,1044.18,1042.46,1044.12,1994.0,1038.7359,1039.9211,1038.2081,1039.8613,1994.0
2025-02-04 12:50:00,1045.02,1045.63,1044.74,1045.32,863.0,1040.7576,1041.3652,1040.4788,1041.0564,863.0
2025-02-04 13:00:00,1045.59,1045.59,1045.33,1045.34,200.0,1041.3253,1041.3253,1041.0664,1041.0763,200.0
2025-02-04 13:10:00,1044.48,1044.48,1043.6,1043.6,800.0,1040.2198,1040.2198,1039.3434,1039.3434,800.0
2025-02-04 13:20:00,1044.44,1044.44,1044.44,1044.44,200.0,1040.18,1040.18,1040.18,1040.18,200.0
2025-02-04 13:30:00,1044.04,1044.23,1043.02,1043.02,2226.0,1039.7816,1039.9709,1038.7658,1038.7658,2226.0
2025-02-04 13:40:00,1043.83,1043.83,1043.11,1043.12,1100.0,1039.5725,1039.5725,1038.8554,1038.8654,1100.0
2025-02-04 13:50:00,1042.56,1043.89,1042.2,1043.88,1004.0,1038.3077,1039.6323,1037.9491,1039.6223,1004.0
2025-02-04 14:00:00,1043.67,1044.23,1043.67,1043.7,1409.0,1039.4132,1039.9709,1039.4132,1039.443,1409.0
2025-02-04 14:10:00,1044.91,1044.93,1042.13,1042.13,1203.0,1040.6481,1040.668,1037.8794,1037.8794,1203.0
2025-02-04 14:20:00,1043.6,1045.49,1042.49,1044.57,3407.0,1039.3434,1041.2257,1038.238,1040.3095,3407.0
2025-02-04 14:30:00,1045.2,1045.72,1044.12,1044.13,1259.0,1040.9369,1041.4548,1039.8613,1039.8713,1259.0
2025-02-04 14:40:00,1045.09,1046.34,1044.55,1044.55,1445.0,1040.8274,1042.0723,1040.2896,1040.2896,1445.0
2025-02-04 14:50:00,1045.19,1045.19,1044.0,1044.0,545.0,1040.927,1040.927,1039.7418,1039.7418,545.0
2025-02-04 15:00:00,1042.79,1042.79,1042.71,1042.71,313.0,1038.5367,1038.5367,1038.4571,1038.4571,313.0
2025-02-04 15:10:00,1043.68,1043.69,1043.0,1043.01,2522.0,1039.4231,1039.4331,1038.7459,1038.7558,2522.0
2025-02-04 15:20:00,1041.92,1042.34,1040.81,1042.34,1552.0,1037.6703,1038.0886,1036.5648,1038.0886,1552.0
2025-02-04 15:30:00,1042.32,1042.56,1041.61,1042.04,700.0,1038.0687,1038.3077,1037.3616,1037.7898,700.0
2025-02-04 15:40:00,1041.84,1042.84,1041.83,1042.84,1549.0,1037.5906,1038.5865,1037.5807,1038.5865,1549.0
2025-02-04 15:50:00,1041.7,1043.17,1040.4,1042.41,15123.0,1037.4512,1038.9152,1036.1565,1038.1583,15123.0
2025-02-05 09:30:00,1042.7,1045.67,1021.76,1033.81,10531.0,1038.4471,1041.405,1017.5925,1029.5934,10531.0
2025-02-05 09:40:00,1034.2,1034.2,1030.0,1030.43,700.0,1029.9818,1029.9818,1025.7989,1026.2272,700.0
2025-02-05 09:50:00,1028.52,1032.0,1024.59,1027.85,3000.0,1024.3249,1027.7908,1020.411,1023.6577,3000.0
2025-02-05 10:00:00,1027.67,1028.94,1022.02,1028.94,6937.0,1023.4784,1024.7432,1017.8515,1024.7432,6937.0
2025-02-05 10:10:00,1030.73,1032.86,1027.68,1032.85,2680.0,1026.5259,1028.6472,1023.4884,1028.6373,2680.0
2025-02-05 10:20:00,1032.9,1033.23,1032.73,1033.23,500.0,1028.6871,1029.0157,1028.5178,1029.0157,500.0
2025-02-05 10:30:00,1031.49,1033.91,1031.49,1032.73,1026.0,1027.2828,1029.693,1027.2828,1028.5178,1026.0
2025-02-05 10:40:00,1034.36,1036.24,1034.25,1036.24,712.0,1030.1411,1032.0135,1030.0316,1032.0135,712.0
2025-02-05 10:50:00,1035.6,1035.6,1035.59,1035.6,1221.0,1031.3761,1031.3761,1031.3661,1031.3761,1221.0
2025-02-05 11:00:00,1037.51,1041.04,1036.3,1040.14,3100.0,1033.2783,1036.7939,1032.0732,1035.8976,3100.0
2025-02-05 11:10:00,1040.46,1041.48,1039.95,1040.77,2266.0,1036.2162,1037.2321,1035.7083,1036.525,2266.0
2025-02-05 11:20:00,1040.01,1041.61,1040.01,1040.55,15239.0,1035.7681,1037.3616,1035.7681,1036.3059,15239.0
2025-02-05 11:30:00,1042.43,1042.59,1040.78,1042.35,15900.0,1038.1782,1038.3376,1036.5349,1038.0985,15900.0
2025-02-05 11:40:00,1042.31,1044.17,1042.31,1044.16,850.0,1038.0587,1039.9111,1038.0587,1039.9012,850.0
2025-02-05 11:50:00,1043.98,1047.85,1043.98,1044.77,1100.0,1039.7219,1043.5761,1039.7219,1040.5087,1100.0
2025-02-05 12:00:00,1045.49,1046.21,1045.49,1046.21,200.0,1041.2257,1041.9428,1041.2257,1041.9428,200.0
2025-02-05 12:10:00,1046.64,1047.22,1045.57,1045.61,500.0,1042.371,1042.9487,1041.3054,1041.3452,500.0
2025-02-05 12:20:00,1045.61,1045.61,1045.61,1045.61,0.0,1041.3452,1041.3452,1041.3452,1041.3452,0.0
2025-02-05 12:30:00,1047.07,1047.07,1047.06,1047.07,336.0,1042.7993,1042.7993,1042.7893,1042.7993,336.0
2025-02-05 12:40:00,1047.04,1047.04,1047.03,1047.04,100.0,1042.7694,1042.7694,1042.7594,1042.7694,100.0
2025-02-05 12:50:00,1048.15,1048.16,1047.12,1047.12,200.0,1043.8749,1043.8848,1042.8491,1042.8491,200.0
2025-02-05 13:00:00,1047.0,1047.17,1046.06,1046.06,1944.0,1042.7296,1042.8989,1041.7934,1041.7934,1944.0
2025-02-05 13:10:00,1045.75,1046.48,1045.75,1046.35,1040.0,1041.4847,1042.2117,1041.4847,1042.0822,1040.0
2025-02-05 13:20:00,1046.0,1046.27,1046.0,1046.24,500.0,1041.7337,1042.0025,1041.7337,1041.9727,500.0
2025-02-05 13:30:00,1045.58,1046.02,1044.65,1045.12,2624.0,1041.3154,1041.7536,1040.3892,1040.8572,2624.0
2025-02-05 13:40:00,1044.28,1044.28,1044.28,1044.28,100.0,1040.0207,1040.0207,1040.0207,1040.0207,100.0
2025-02-05 13:50:00,1044.28,1044.28,1044.27,1044.28,500.0,1040.0207,1040.0207,1040.0107,1040.0207,500.0
2025-02-05 14:00:00,1043.31,1044.66,1043.3,1044.66,338.0,1039.0546,1040.3991,1039.0447,1040.3991,338.0
2025-02-05 14:10:00,1044.43,1045.0,1043.67,1044.78,836.0,1040.1701,1040.7377,1039.4132,1040.5186,836.0
2025-02-05 14:20:00,1045.48,1045.48,1044.5,1045.14,300.0,1041.2158,1041.2158,1040.2398,1040.8772,300.0
2025-02-05 14:30:00,1045.14,1045.14,1044.41,1044.41,691.0,1040.8772,1040.8772,1040.1501,1040.1501,691.0
2025-02-05 14:40:00,1044.13,1044.13,1043.16,1043.16,641.0,1039.8713,1039.8713,1038.9052,1038.9052,641.0
2025-02-05 14:50:00,1043.0,1044.06,1041.45,1041.45,3525.0,1038.7459,1039.8016,1037.2022,1037.2022,3525.0
2025-02-05 15:00:00,1043.08,1043.08,1041.52,1041.52,629.0,1038.8256,1038.8256,1037.2719,1037.2719,629.0
2025-02-05 15:10:00,1041.06,1041.06,1040.54,1040.55,200.0,1036.8138,1036.8138,1036.2959,1036.3059,200.0
2025-02-05 15:20:00,1040.52,1041.09,1038.87,1039.79,3014.0,1036.276,1036.8437,1034.6327,1035.549,3014.0
2025-02-05 15:30:00,1040.87,1041.2,1039.78,1040.52,1619.0,1036.6246,1036.9532,1035.539,1036.276,1619.0
2025-02-05 15:40:00,1040.53,1041.51,1040.11,1041.51,2734.0,1036.286,1037.262,1035.8677,1037.262,2734.0
2025-02-05 15:50:00,1041.0,1043.41,1039.09,1043.17,9098.0,1036.754,1039.1542,1034.8518,1038.9152,9098.0
2025-02-06 09:30:00,1045.05,1045.05,1042.43,1045.03,4533.0,1040.7875,1040.7875,1038.1782,1040.7676,4533.0
2025-02-06 09:40:00,1045.03,1046.33,1042.89,1044.94,4626.0,1040.7676,1042.0623,1038.6363,1040.678,4626.0
2025-02-06 09:50:00,1045.13,1045.13,1036.67,1037.87,3897.0,1040.8672,1040.8672,1032.4417,1033.6368,3897.0
2025-02-06 10:00:00,1041.79,1046.56,1036.67,1043.69,2140.0,1037.5408,1042.2914,1032.4417,1039.4331,2140.0
2025-02-06 10:10:00,1046.99,1047.75,1044.59,1044.59,405.0,1042.7196,1043.4765,1040.3294,1040.3294,405.0
2025-02-06 10:20:00,1042.49,1043.59,1041.75,1041.75,600.0,1038.238,1039.3335,1037.501,1037.501,600.0
2025-02-06 10:30:00,1042.36,1043.44,1038.7,1043.29,2296.0,1038.1085,1039.1841,1034.4634,1039.0347,2296.0
2025-02-06 10:40:00,1043.29,1043.29,1043.29,1043.29,0.0,1039.0347,1039.0347,1039.0347,1039.0347,0.0
2025-02-06 10:50:00,1044.8,1046.46,1044.41,1044.41,824.0,1040.5385,1042.1918,1040.1501,1040.1501,824.0
2025-02-06 11:00:00,1043.61,1045.99,1043.61,1045.82,900.0,1039.3534,1041.7237,1039.3534,1041.5544,900.0
2025-02-06 11:10:00,1047.62,1048.31,1045.14,1048.31,900.0,1043.347,1044.0342,1040.8772,1044.0342,900.0
2025-02-06 11:20:00,1047.63,1047.63,1047.63,1047.63,100.0,1043.357,1043.357,1043.357,1043.357,100.0
2025-02-06 11:30:00,1047.63,1050.07,1047.63,1048.93,1035.0,1043.357,1045.787,1043.357,1044.6517,1035.0
2025-02-06 11:40:00,1048.16,1051.04,1047.63,1049.42,1762.0,1043.8848,1046.7531,1043.357,1045.1397,1762.0
2025-02-06 11:50:00,1049.34,1049.34,1045.93,1046.99,1100.0,1045.06,1045.06,1041.6639,1042.7196,1100.0
2025-02-06 12:00:00,1048.16,1048.58,1047.12,1047.12,1000.0,1043.8848,1044.3031,1042.8491,1042.8491,1000.0
2025-02-06 12:10:00,1047.74,1047.74,1046.39,1047.11,1076.0,1043.4666,1043.4666,1042.1221,1042.8391,1076.0
2025-02-06 12:20:00,1046.32,1047.35,1045.91,1046.44,400.0,1042.0523,1043.0781,1041.644,1042.1719,400.0
2025-02-06 12:30:00,1045.59,1050.0,1045.59,1050.0,1011.0,1041.3253,1045.7173,1041.3253,1045.7173,1011.0
2025-02-06 12:40:00,1048.23,1050.0,1048.23,1050.0,707.0,1043.9546,1045.7173,1043.9546,1045.7173,707.0
2025-02-06 12:50:00,1048.19,1048.88,1047.53,1048.13,400.0,1043.9147,1044.6019,1043.2574,1043.855,400.0
2025-02-06 13:00:00,1046.04,1046.99,1045.72,1045.86,1546.0,1041.7735,1042.7196,1041.4548,1041.5942,1546.0
2025-02-06 13:10:00,1045.03,1046.18,1044.8,1046.03,600.0,1040.7676,1041.9129,1040.5385,1041.7635,600.0
2025-02-06 13:20:00,1044.84,1045.54,1042.66,1045.54,1250.0,1040.5784,1041.2755,1038.4073,1041.2755,1250.0
2025-02-06 13:30:00,1045.98,1045.98,1043.81,1043.81,200.0,1041.7137,1041.7137,1039.5526,1039.5526,200.0
2025-02-06 13:40:00,1043.14,1043.74,1042.44,1042.57,583.0,1038.8853,1039.4829,1038.1882,1038.3176,583.0
2025-02-06 13:50:00,1042.6,1044.68,1042.47,1044.68,683.0,1038.3475,1040.419,1038.218,1040.419,683.0
2025-02-06 14:00:00,1044.01,1044.58,1043.15,1043.4,700.0,1039.7518,1040.3194,1038.8953,1039.1443,700.0
2025-02-06 14:10:00,1043.38,1043.38,1042.18,1042.41,762.0,1039.1243,1039.1243,1037.9292,1038.1583,762.0
2025-02-06 14:20:00,1041.15,1041.46,1040.57,1040.96,529.0,1036.9034,1037.2122,1036.3258,1036.7142,529.0
2025-02-06 14:30:00,1040.67,1041.84,1039.99,1041.84,1300.0,1036.4254,1037.5906,1035.7482,1037.5906,1300.0
2025-02-06 14:40:00,1042.73,1043.37,1041.48,1043.37,900.0,1038.477,1039.1144,1037.2321,1039.1144,900.0
2025-02-06 14:50:00,1043.5,1043.95,1042.85,1042.85,800.0,1039.2438,1039.692,1038.5965,1038.5965,800.0
2025-02-06 15:00:00,1042.85,1043.42,1042.65,1042.72,1550.0,1038.5965,1039.1642,1038.3973,1038.467,1550.0
2025-02-06 15:10:00,1043.14,1044.44,1043.14,1043.49,1892.0,1038.8853,1040.18,1038.8853,1039.2339,1892.0
2025-02-06 15:20:00,1044.25,1044.53,1042.73,1042.74,2621.0,1039.9908,1040.2696,1038.477,1038.4869,2621.0
2025-02-06 15:30:00,1042.63,1043.5,1041.49,1042.18,3249.0,1038.3774,1039.2438,1037.242,1037.9292,3249.0
2025-02-06 15:40:00,1042.88,1044.89,1042.88,1043.76,2883.0,1038.6264,1040.6282,1038.6264,1039.5028,2883.0
2025-02-06 15:50:00,1044.79,1046.76,1043.67,1044.76,11026.0,1040.5286,1042.4906,1039.4132,1040.4987,11026.0
2025-02-07 09:30:00,1045.79,1045.79,1037.44,1043.45,2394.0,1041.5245,1041.5245,1033.2086,1039.1941,2394.0
2025-02-07 09:40:00,1043.45,1043.45,1043.3,1043.31,200.0,1039.1941,1039.1941,1039.0447,1039.0546,200.0
2025-02-07 09:50:00,1045.63,1048.46,1045.62,1048.46,470.0,1041.3652,1044.1836,1041.3552,1044.1836,470.0
2025-02-07 10:00:00,1045.3,1045.3,1043.87,1044.0,1929.0,1041.0365,1041.0365,1039.6123,1039.7418,1929.0
2025-02-07 10:10:00,1038.31,1038.31,1038.31,1038.31,500.0,1034.075,1034.075,1034.075,1034.075,500.0
2025-02-07 10:20:00,1041.83,1042.19,1041.83,1042.19,300.0,1037.5807,1037.9392,1037.5807,1037.9392,300.0
2025-02-07 10:30:00,1041.53,1041.87,1041.53,1041.87,200.0,1037.2819,1037.6205,1037.2819,1037.6205,200.0
2025-02-07 10:40:00,1039.34,1039.34,1039.34,1039.34,206.0,1035.1008,1035.1008,1035.1008,1035.1008,206.0
2025-02-07 10:50:00,1037.72,1040.47,1036.86,1036.87,844.0,1033.4874,1036.2262,1032.6309,1032.6409,844.0
2025-02-07 11:00:00,1036.03,1036.74,1036.02,1036.74,300.0,1031.8043,1032.5114,1031.7944,1032.5114,300.0
2025-02-07 11:10:00,1038.64,1038.65,1038.64,1038.64,100.0,1034.4037,1034.4136,1034.4037,1034.4037,100.0
2025-02-07 11:20:00,1037.29,1038.24,1037.29,1037.5,684.0,1033.0592,1034.0053,1033.0592,1033.2683,684.0
2025-02-07 11:30:00,1037.5,1037.5,1037.5,1037.5,0.0,1033.2683,1033.2683,1033.2683,1033.2683,0.0
2025-02-07 11:40:00,1037.5,1037.5,1037.5,1037.5,0.0,1033.2683,1033.2683,1033.2683,1033.2683,0.0
2025-02-07 11:50:00,1038.91,1039.2,1035.9,1039.07,3913.0,1034.6726,1034.9614,1031.6748,1034.8319,3913.0
2025-02-07 12:00:00,1036.48,1036.48,1036.48,1036.48,190.0,1032.2525,1032.2525,1032.2525,1032.2525,190.0
2025-02-07 12:10:00,1038.8,1038.8,1035.5,1036.22,1370.0,1034.563,1034.563,1031.2765,1031.9935,1370.0
2025-02-07 12:20:00,1037.08,1037.58,1037.07,1037.58,747.0,1032.85,1033.348,1032.8401,1033.348,747.0
2025-02-07 12:30:00,1037.58,1037.58,1037.58,1037.58,0.0,1033.348,1033.348,1033.348,1033.348,0.0
2025-02-07 12:40:00,1038.16,1038.16,1035.91,1035.91,239.0,1033.9256,1033.9256,1031.6848,1031.6848,239.0
2025-02-07 12:50:00,1035.16,1035.16,1033.52,1033.53,200.0,1030.9379,1030.9379,1029.3046,1029.3145,200.0
2025-02-07 13:00:00,1033.96,1035.27,1033.96,1035.27,701.0,1029.7428,1031.0474,1029.7428,1031.0474,701.0
2025-02-07 13:10:00,1037.1,1037.74,1036.69,1037.74,1100.0,1032.87,1033.5073,1032.4616,1033.5073,1100.0
2025-02-07 13:20:00,1035.84,1036.24,1035.77,1035.78,799.0,1031.6151,1032.0135,1031.5454,1031.5553,799.0
2025-02-07 13:30:00,1036.17,1036.17,1036.17,1036.17,100.0,1031.9437,1031.9437,1031.9437,1031.9437,100.0
2025-02-07 13:40:00,1034.5,1035.74,1034.49,1035.49,1125.0,1030.2806,1031.5155,1030.2706,1031.2665,1125.0
2025-02-07 13:50:00,1033.25,1033.95,1033.25,1033.95,347.0,1029.0357,1029.7328,1029.0357,1029.7328,347.0
2025-02-07 14:00:00,1034.24,1035.06,1033.81,1035.06,1138.0,1030.0216,1030.8383,1029.5934,1030.8383,1138.0
2025-02-07 14:10:00,1035.06,1035.06,1035.06,1035.06,0.0,1030.8383,1030.8383,1030.8383,1030.8383,0.0
2025-02-07 14:20:00,1035.06,1035.06,1035.06,1035.06,0.0,1030.8383,1030.8383,1030.8383,1030.8383,0.0
2025-02-07 14:30:00,1033.5,1034.48,1033.5,1034.48,1714.0,1029.2846,1030.2606,1029.2846,1030.2606,1714.0
2025-02-07 14:40:00,1035.27,1035.27,1035.27,1035.27,100.0,1031.0474,1031.0474,1031.0474,1031.0474,100.0
2025-02-07 14:50:00,1034.84,1035.61,1033.5,1033.5,939.0,1030.6192,1031.386,1029.2846,1029.2846,939.0
2025-02-07 15:00:00,1031.86,1031.86,1031.63,1031.63,300.0,1027.6513,1027.6513,1027.4223,1027.4223,300.0
2025-02-07 15:10:00,1032.94,1032.94,1031.51,1032.19,804.0,1028.7269,1028.7269,1027.3028,1027.98,804.0
2025-02-07 15:20:00,1033.59,1033.96,1033.05,1033.06,1407.0,1029.3743,1029.7428,1028.8365,1028.8464,1407.0
2025-02-07 15:30:00,1033.55,1035.53,1033.34,1034.91,1200.0,1029.3344,1031.3064,1029.1253,1030.6889,1200.0
2025-02-07 15:40:00,1034.91,1035.2,1034.55,1034.8,1172.0,1030.6889,1030.9777,1030.3304,1030.5793,1172.0
2025-02-07 15:50:00,1035.59,1036.76,1034.1,1036.74,4545.0,1031.3661,1032.5313,1029.8822,1032.5114,4545.0
2025-02-10 09:30:00,1043.4,1043.4,1030.03,1031.95,5481.0,1041.1956,1041.1956,1027.8538,1029.7698,5481.0
2025-02-10 09:40:00,1031.95,1031.95,1031.95,1031.95,0.0,1029.7698,1029.7698,1029.7698,1029.7698,0.0
2025-02-10 09:50:00,1036.12,1037.62,1036.12,1037.62,266.0,1033.931,1035.4278,1033.931,1035.4278,266.0
2025-02-10 10:00:00,1037.22,1038.91,1037.22,1038.9,400.0,1035.0286,1036.7151,1035.0286,1036.7051,400.0
2025-02-10 10:10:00,1038.57,1038.57,1038.57,1038.57,200.0,1036.3758,1036.3758,1036.3758,1036.3758,200.0
2025-02-10 10:20:00,1038.76,1038.76,1038.71,1038.72,200.0,1036.5654,1036.5654,1036.5155,1036.5255,200.0
2025-02-10 10:30:00,1039.73,1039.73,1039.73,1039.73,100.0,1037.5333,1037.5333,1037.5333,1037.5333,100.0
2025-02-10 10:40:00,1039.08,1039.08,1039.07,1039.08,100.0,1036.8847,1036.8847,1036.8747,1036.8847,100.0
2025-02-10 10:50:00,1041.63,1041.64,1040.0,1040.74,2100.0,1039.4293,1039.4393,1037.8028,1038.5412,2100.0
2025-02-10 11:00:00,1038.61,1039.33,1038.06,1039.33,2181.0,1036.4157,1037.1342,1035.8669,1037.1342,2181.0
2025-02-10 11:10:00,1037.57,1037.57,1037.56,1037.56,399.0,1035.3779,1035.3779,1035.3679,1035.3679,399.0
2025-02-10 11:20:00,1037.69,1038.96,1037.45,1037.46,1663.0,1035.4976,1036.765,1035.2582,1035.2681,1663.0
2025-02-10 11:30:00,1039.08,1039.14,1039.08,1039.14,390.0,1036.8847,1036.9446,1036.8847,1036.9446,390.0
2025-02-10 11:40:00,1039.19,1039.62,1039.19,1039.62,325.0,1036.9945,1037.4236,1036.9945,1037.4236,325.0
2025-02-10 11:50:00,1039.11,1039.15,1038.96,1038.96,607.0,1036.9146,1036.9546,1036.765,1036.765,607.0
2025-02-10 12:00:00,1038.96,1038.96,1037.42,1037.42,1320.0,1036.765,1036.765,1035.2282,1035.2282,1320.0
2025-02-10 12:10:00,1036.76,1039.27,1036.59,1039.27,572.0,1034.5696,1037.0743,1034.4,1037.0743,572.0
2025-02-10 12:20:00,1037.9,1037.9,1037.87,1037.87,274.0,1035.7072,1035.7072,1035.6773,1035.6773,274.0
2025-02-10 12:30:00,1038.24,1038.67,1038.24,1038.66,400.0,1036.0465,1036.4756,1036.0465,1036.4656,400.0
2025-02-10 12:40:00,1038.57,1038.57,1038.56,1038.57,134.0,1036.3758,1036.3758,1036.3658,1036.3758,134.0
2025-02-10 12:50:00,1039.32,1039.32,1039.32,1039.32,200.0,1037.1242,1037.1242,1037.1242,1037.1242,200.0
2025-02-10 13:00:00,1041.36,1041.36,1039.79,1039.8,341.0,1039.1599,1039.1599,1037.5932,1037.6032,341.0
2025-02-10 13:10:00,1039.8,1039.8,1039.8,1039.8,0.0,1037.6032,1037.6032,1037.6032,1037.6032,0.0
2025-02-10 13:20:00,1039.25,1040.62,1039.24,1040.62,258.0,1037.0544,1038.4215,1037.0444,1038.4215,258.0
2025-02-10 13:30:00,1039.21,1039.21,1039.21,1039.21,100.0,1037.0144,1037.0144,1037.0144,1037.0144,100.0
2025-02-10 13:40:00,1040.44,1040.45,1040.16,1040.16,305.0,1038.2418,1038.2518,1037.9624,1037.9624,305.0
2025-02-10 13:50:00,1040.53,1040.53,1040.52,1040.53,161.0,1038.3316,1038.3316,1038.3217,1038.3316,161.0
2025-02-10 14:00:00,1041.98,1041.98,1041.98,1041.98,100.0,1039.7786,1039.7786,1039.7786,1039.7786,100.0
2025-02-10 14:10:00,1040.49,1040.49,1040.49,1040.49,105.0,1038.2917,1038.2917,1038.2917,1038.2917,105.0
2025-02-10 14:20:00,1042.44,1042.65,1040.3,1040.3,1561.0,1040.2376,1040.4472,1038.1021,1038.1021,1561.0
2025-02-10 14:30:00,1040.93,1040.93,1040.93,1040.93,100.0,1038.7308,1038.7308,1038.7308,1038.7308,100.0
2025-02-10 14:40:00,1040.76,1041.6,1039.64,1041.6,846.0,1038.5612,1039.3994,1037.4435,1039.3994,846.0
2025-02-10 14:50:00,1041.01,1041.07,1040.27,1040.27,900.0,1038.8106,1038.8705,1038.0722,1038.0722,900.0
2025-02-10 15:00:00,1040.32,1040.44,1039.28,1040.43,1635.0,1038.1221,1038.2418,1037.0843,1038.2319,1635.0
2025-02-10 15:10:00,1039.63,1039.63,1039.63,1039.63,100.0,1037.4336,1037.4336,1037.4336,1037.4336,100.0
2025-02-10 15:20:00,1038.31,1039.52,1038.31,1039.28,421.0,1036.1163,1037.3238,1036.1163,1037.0843,421.0
2025-02-10 15:30:00,1039.62,1039.62,1037.59,1037.59,2505.0,1037.4236,1037.4236,1035.3979,1035.3979,2505.0
2025-02-10 15:40:00,1037.8,1039.25,1037.79,1038.38,857.0,1035.6074,1037.0544,1035.5974,1036.1862,857.0
2025-02-10 15:50:00,1039.77,1040.29,1037.24,1038.81,3100.0,1037.5733,1038.0922,1035.0486,1036.6153,3100.0
2025-02-11 09:30:00,1037.61,1037.61,1037.61,1037.61,1202.0,1035.4178,1035.4178,1035.4178,1035.4178,1202.0
2025-02-11 09:40:00,1033.18,1033.18,1033.18,1033.18,161.0,1030.9972,1030.9972,1030.9972,1030.9972,161.0
2025-02-11 09:50:00,1033.18,1033.18,1033.18,1033.18,0.0,1030.9972,1030.9972,1030.9972,1030.9972,0.0
2025-02-11 10:00:00,1037.03,1042.95,1037.02,1042.95,2321.0,1034.839,1040.7465,1034.8291,1040.7465,2321.0
2025-02-11 10:10:00,1039.46,1040.86,1038.89,1040.54,3241.0,1037.2639,1038.661,1036.6951,1038.3416,3241.0
2025-02-11 10:20:00,1042.58,1042.82,1040.4,1042.64,800.0,1040.3773,1040.6168,1038.2019,1040.4372,800.0
2025-02-11 10:30:00,1044.39,1044.39,1044.39,1044.39,100.0,1042.1835,1042.1835,1042.1835,1042.1835,100.0
2025-02-11 10:40:00,1044.38,1044.38,1043.54,1043.54,340.0,1042.1735,1042.1735,1041.3353,1041.3353,340.0
2025-02-11 10:50:00,1043.79,1043.79,1043.79,1043.79,100.0,1041.5848,1041.5848,1041.5848,1041.5848,100.0
2025-02-11 11:00:00,1045.86,1047.78,1045.86,1047.78,739.0,1043.6504,1045.5663,1043.6504,1045.5663,739.0
2025-02-11 11:10:00,1047.78,1047.78,1047.78,1047.78,0.0,1045.5663,1045.5663,1045.5663,1045.5663,0.0
2025-02-11 11:20:00,1045.18,1047.39,1044.12,1044.57,965.0,1042.9718,1045.1772,1041.9141,1042.3631,965.0
2025-02-11 11:30:00,1044.48,1045.54,1044.48,1045.54,465.0,1042.2733,1043.3311,1042.2733,1043.3311,465.0
2025-02-11 11:40:00,1045.54,1045.54,1045.54,1045.54,0.0,1043.3311,1043.3311,1043.3311,1043.3311,0.0
2025-02-11 11:50:00,1042.76,1043.08,1042.76,1043.08,200.0,1040.5569,1040.8763,1040.5569,1040.8763,200.0
2025-02-11 12:00:00,1043.41,1044.0,1043.41,1044.0,200.0,1041.2056,1041.7943,1041.2056,1041.7943,200.0
2025-02-11 12:10:00,1043.36,1044.44,1043.35,1044.44,335.0,1041.1557,1042.2334,1041.1457,1042.2334,335.0
2025-02-11 12:20:00,1043.84,1043.84,1043.83,1043.84,100.0,1041.6347,1041.6347,1041.6247,1041.6347,100.0
2025-02-11 12:30:00,1043.78,1044.0,1042.42,1042.42,1732.0,1041.5748,1041.7943,1040.2177,1040.2177,1732.0
2025-02-11 12:40:00,1040.33,1040.37,1040.33,1040.37,318.0,1038.1321,1038.172,1038.1321,1038.172,318.0
2025-02-11 12:50:00,1040.37,1040.37,1040.37,1040.37,0.0,1038.172,1038.172,1038.172,1038.172,0.0
2025-02-11 13:00:00,1040.37,1040.37,1040.37,1040.37,0.0,1038.172,1038.172,1038.172,1038.172,0.0
2025-02-11 13:10:00,1041.26,1041.26,1039.96,1039.96,450.0,1039.0601,1039.0601,1037.7629,1037.7629,450.0
2025-02-11 13:20:00,1040.85,1040.85,1040.09,1040.85,400.0,1038.651,1038.651,1037.8926,1038.651,400.0
2025-02-11 13:30:00,1040.85,1040.85,1040.85,1040.85,220.0,1038.651,1038.651,1038.651,1038.651,220.0
2025-02-11 13:40:00,1039.71,1041.06,1039.7,1041.06,615.0,1037.5134,1038.8605,1037.5034,1038.8605,615.0
2025-02-11 13:50:00,1041.94,1042.22,1041.94,1042.22,428.0,1039.7387,1040.0181,1039.7387,1040.0181,428.0
2025-02-11 14:00:00,1041.21,1041.26,1040.09,1040.09,2222.0,1039.0102,1039.0601,1037.8926,1037.8926,2222.0
2025-02-11 14:10:00,1040.09,1040.09,1040.09,1040.09,0.0,1037.8926,1037.8926,1037.8926,1037.8926,0.0
2025-02-11 14:20:00,1040.06,1040.07,1038.38,1039.9,1576.0,1037.8626,1037.8726,1036.1862,1037.703,1576.0
2025-02-11 14:30:00,1039.9,1039.9,1039.9,1039.9,0.0,1037.703,1037.703,1037.703,1037.703,0.0
2025-02-11 14:40:00,1040.35,1040.35,1040.35,1040.35,100.0,1038.152,1038.152,1038.152,1038.152,100.0
2025-02-11 14:50:00,1040.35,1040.35,1040.35,1040.35,0.0,1038.152,1038.152,1038.152,1038.152,0.0
2025-02-11 15:00:00,1040.16,1040.9,1039.55,1039.55,397.0,1037.9624,1038.7009,1037.3537,1037.3537,397.0
2025-02-11 15:10:00,1041.09,1041.1,1041.09,1041.09,127.0,1038.8905,1038.9004,1038.8905,1038.8905,127.0
2025-02-11 15:20:00,1041.63,1042.91,1041.63,1042.91,1470.0,1039.4293,1040.7066,1039.4293,1040.7066,1470.0
2025-02-11 15:30:00,1045.22,1045.43,1044.37,1044.58,1222.0,1043.0117,1043.2213,1042.1635,1042.3731,1222.0
2025-02-11 15:40:00,1044.36,1044.36,1044.36,1044.36,200.0,1042.1536,1042.1536,1042.1536,1042.1536,200.0
2025-02-11 15:50:00,1042.35,1047.7,1041.11,1047.18,5145.0,1040.1478,1045.4865,1038.9104,1044.9676,5145.0
2025-02-12 09:30:00,1029.59,1032.81,1029.59,1032.81,1692.0,1027.4148,1030.628,1027.4148,1030.628,1692.0
2025-02-12 09:40:00,1029.78,1031.53,1027.01,1031.03,619.0,1027.6044,1029.3507,1024.8402,1028.8517,619.0
2025-02-12 09:50:00,1033.79,1033.79,1031.75,1031.76,300.0,1031.6059,1031.6059,1029.5702,1029.5802,300.0
2025-02-12 10:00:00,1031.76,1031.76,1028.46,1031.3,735.0,1029.5802,1029.5802,1026.2871,1029.1211,735.0
2025-02-12 10:10:00,1027.34,1031.7,1027.34,1030.21,1915.0,1025.1695,1029.5203,1025.1695,1028.0335,1915.0
2025-02-12 10:20:00,1030.21,1030.89,1026.66,1030.89,13546.0,1028.0335,1028.712,1024.491,1028.712,13546.0
2025-02-12 10:30:00,1031.32,1031.32,1026.2,1028.14,2037.0,1029.1411,1029.1411,1024.0319,1025.9678,2037.0
2025-02-12 10:40:00,1028.57,1029.94,1028.14,1029.0,3695.0,1026.3969,1027.764,1025.9678,1026.826,3695.0
2025-02-12 10:50:00,1028.25,1032.61,1028.25,1032.31,4499.0,1026.0776,1030.4284,1026.0776,1030.129,4499.0
2025-02-12 11:00:00,1030.73,1032.59,1030.03,1030.23,1528.0,1028.5524,1030.4084,1027.8538,1028.0534,1528.0
2025-02-12 11:10:00,1030.23,1030.68,1027.38,1027.38,992.0,1028.0534,1028.5025,1025.2094,1025.2094,992.0
2025-02-12 11:20:00,1028.58,1029.1,1027.63,1027.64,1246.0,1026.4069,1026.9258,1025.4589,1025.4689,1246.0
2025-02-12 11:30:00,1027.64,1027.64,1026.09,1027.32,1540.0,1025.4689,1025.4689,1023.9222,1025.1496,1540.0
2025-02-12 11:40:00,1027.32,1029.49,1026.64,1028.89,7667.0,1025.1496,1027.315,1024.471,1026.7162,7667.0
2025-02-12 11:50:00,1029.0,1032.81,1029.0,1032.81,7014.0,1026.826,1030.628,1026.826,1030.628,7014.0
2025-02-12 12:00:00,1031.37,1031.37,1031.37,1031.37,178.0,1029.191,1029.191,1029.191,1029.191,178.0
2025-02-12 12:10:00,1029.9,1031.98,1029.9,1031.98,4030.0,1027.7241,1029.7997,1027.7241,1029.7997,4030.0
2025-02-12 12:20:00,1032.15,1033.2,1032.15,1032.79,831.0,1029.9694,1031.0171,1029.9694,1030.608,831.0
2025-02-12 12:30:00,1030.39,1030.53,1030.05,1030.51,907.0,1028.2131,1028.3528,1027.8738,1028.3328,907.0
2025-02-12 12:40:00,1031.99,1031.99,1029.01,1031.95,813.0,1029.8097,1029.8097,1026.836,1029.7698,813.0
2025-02-12 12:50:00,1032.25,1032.25,1032.25,1032.25,109.0,1030.0691,1030.0691,1030.0691,1030.0691,109.0
2025-02-12 13:00:00,1031.27,1031.98,1030.07,1030.07,917.0,1029.0912,1029.7997,1027.8937,1027.8937,917.0
2025-02-12 13:10:00,1030.07,1030.07,1030.07,1030.07,0.0,1027.8937,1027.8937,1027.8937,1027.8937,0.0
2025-02-12 13:20:00,1030.07,1030.07,1030.07,1030.07,0.0,1027.8937,1027.8937,1027.8937,1027.8937,0.0
2025-02-12 13:30:00,1028.58,1029.25,1028.57,1028.68,600.0,1026.4069,1027.0755,1026.3969,1026.5067,600.0
2025-02-12 13:40:00,1028.68,1028.68,1028.68,1028.68,0.0,1026.5067,1026.5067,1026.5067,1026.5067,0.0
2025-02-12 13:50:00,1028.68,1028.68,1028.68,1028.68,0.0,1026.5067,1026.5067,1026.5067,1026.5067,0.0
2025-02-12 14:00:00,1027.21,1027.93,1026.66,1027.93,1093.0,1025.0398,1025.7583,1024.491,1025.7583,1093.0
2025-02-12 14:10:00,1027.02,1027.1,1026.47,1027.1,500.0,1024.8502,1024.93,1024.3014,1024.93,500.0
2025-02-12 14:20:00,1026.62,1027.13,1026.62,1027.13,327.0,1024.451,1024.96,1024.451,1024.96,327.0
2025-02-12 14:30:00,1028.0,1029.4,1027.19,1027.19,3236.0,1025.8281,1027.2252,1025.0198,1025.0198,3236.0
2025-02-12 14:40:00,1030.44,1030.65,1030.39,1030.39,595.0,1028.263,1028.4725,1028.2131,1028.2131,595.0
2025-02-12 14:50:00,1030.09,1030.09,1028.63,1028.63,1647.0,1027.9137,1027.9137,1026.4568,1026.4568,1647.0
2025-02-12 15:00:00,1028.32,1029.72,1027.97,1029.72,600.0,1026.1474,1027.5445,1025.7982,1027.5445,600.0
2025-02-12 15:10:00,1030.32,1030.32,1029.7,1029.7,1006.0,1028.1432,1028.1432,1027.5245,1027.5245,1006.0
2025-02-12 15:20:00,1029.05,1029.3,1028.83,1028.84,352.0,1026.8759,1027.1254,1026.6564,1026.6663,352.0
2025-02-12 15:30:00,1027.63,1028.32,1027.42,1027.9,2010.0,1025.4589,1026.1474,1025.2493,1025.7283,2010.0
2025-02-12 15:40:00,1028.08,1028.3,1025.68,1027.24,2326.0,1025.908,1026.1275,1023.513,1025.0697,2326.0
2025-02-12 15:50:00,1027.67,1030.96,1026.25,1027.28,14529.0,1025.4988,1028.7819,1024.0818,1025.1096,14529.0
2025-02-13 09:30:00,1030.75,1030.75,1030.75,1030.75,1590.0,1028.5723,1028.5723,1028.5723,1028.5723,1590.0
2025-02-13 09:40:00,1030.75,1030.75,1030.75,1030.75,0.0,1028.5723,1028.5723,1028.5723,1028.5723,0.0
2025-02-13 09:50:00,1033.9,1033.9,1032.82,1032.82,690.0,1031.7157,1031.7157,1030.6379,1030.6379,690.0
2025-02-13 10:00:00,1036.57,1036.57,1031.44,1032.84,1950.0,1034.38,1034.38,1029.2609,1030.6579,1950.0
2025-02-13 10:10:00,1032.38,1032.38,1031.63,1031.63,200.0,1030.1989,1030.1989,1029.4505,1029.4505,200.0
2025-02-13 10:20:00,1032.3,1032.3,1030.89,1031.5,734.0,1030.119,1030.119,1028.712,1029.3207,734.0
2025-02-13 10:30:00,1030.01,1032.0,1030.01,1032.0,1428.0,1027.8339,1029.8197,1027.8339,1029.8197,1428.0
2025-02-13 10:40:00,1030.08,1030.41,1030.0,1030.41,828.0,1027.9037,1028.233,1027.8239,1028.233,828.0
2025-02-13 10:50:00,1029.24,1029.24,1028.11,1028.11,200.0,1027.0655,1027.0655,1025.9379,1025.9379,200.0
2025-02-13 11:00:00,1029.45,1030.47,1029.45,1030.47,710.0,1027.2751,1028.2929,1027.2751,1028.2929,710.0
2025-02-13 11:10:00,1030.28,1031.05,1029.67,1031.05,4130.0,1028.1033,1028.8717,1027.4946,1028.8717,4130.0
2025-02-13 11:20:00,1030.97,1032.52,1029.69,1031.49,10655.0,1028.7918,1030.3386,1027.5146,1029.3107,10655.0
2025-02-13 11:30:00,1031.3,1031.3,1030.61,1030.62,200.0,1029.1211,1029.1211,1028.4326,1028.4426,200.0
2025-02-13 11:40:00,1030.15,1030.65,1030.15,1030.65,200.0,1027.9736,1028.4725,1027.9736,1028.4725,200.0
2025-02-13 11:50:00,1029.7,1029.7,1029.7,1029.7,384.0,1027.5245,1027.5245,1027.5245,1027.5245,384.0
2025-02-13 12:00:00,1029.34,1029.71,1028.33,1029.71,881.0,1027.1653,1027.5345,1026.1574,1027.5345,881.0
2025-02-13 12:10:00,1029.71,1029.71,1029.71,1029.71,0.0,1027.5345,1027.5345,1027.5345,1027.5345,0.0
2025-02-13 12:20:00,1028.22,1028.22,1028.22,1028.22,140.0,1026.0477,1026.0477,1026.0477,1026.0477,140.0
2025-02-13 12:30:00,1028.22,1028.22,1028.22,1028.22,0.0,1026.0477,1026.0477,1026.0477,1026.0477,0.0
2025-02-13 12:40:00,1027.34,1027.37,1027.34,1027.34,601.0,1025.1695,1025.1995,1025.1695,1025.1695,601.0
2025-02-13 12:50:00,1025.61,1026.13,1024.87,1024.87,892.0,1023.4432,1023.9621,1022.7047,1022.7047,892.0
2025-02-13 13:00:00,1024.42,1025.53,1024.42,1025.53,744.0,1022.2557,1023.3633,1022.2557,1023.3633,744.0
2025-02-13 13:10:00,1025.67,1025.67,1025.67,1025.67,100.0,1023.503,1023.503,1023.503,1023.503,100.0
2025-02-13 13:20:00,1025.58,1025.59,1025.51,1025.51,600.0,1023.4132,1023.4232,1023.3434,1023.3434,600.0
2025-02-13 13:30:00,1026.3,1026.31,1026.03,1026.03,401.0,1024.1317,1024.1417,1023.8623,1023.8623,401.0
2025-02-13 13:40:00,1026.78,1026.84,1026.28,1026.84,571.0,1024.6107,1024.6706,1024.1118,1024.6706,571.0
2025-02-13 13:50:00,1025.77,1025.77,1024.93,1024.94,395.0,1023.6028,1023.6028,1022.7646,1022.7746,395.0
2025-02-13 14:00:00,1028.02,1028.02,1028.02,1028.02,100.0,1025.8481,1025.8481,1025.8481,1025.8481,100.0
2025-02-13 14:10:00,1027.31,1028.35,1026.15,1028.35,500.0,1025.1396,1026.1774,1023.982,1026.1774,500.0
2025-02-13 14:20:00,1027.63,1027.63,1025.81,1026.94,1437.0,1025.4589,1025.4589,1023.6427,1024.7704,1437.0
2025-02-13 14:30:00,1026.94,1026.94,1026.94,1026.94,0.0,1024.7704,1024.7704,1024.7704,1024.7704,0.0
2025-02-13 14:40:00,1026.26,1026.26,1026.26,1026.26,100.0,1024.0918,1024.0918,1024.0918,1024.0918,100.0
2025-02-13 14:50:00,1027.22,1028.17,1027.1,1028.17,700.0,1025.0498,1025.9978,1024.93,1025.9978,700.0
2025-02-13 15:00:00,1027.38,1028.87,1027.38,1028.87,2050.0,1025.2094,1026.6963,1025.2094,1026.6963,2050.0
2025-02-13 15:10:00,1028.51,1030.49,1028.51,1030.49,507.0,1026.337,1028.3129,1026.337,1028.3129,507.0
2025-02-13 15:20:00,1030.07,1030.3,1029.66,1030.3,1050.0,1027.8937,1028.1233,1027.4846,1028.1233,1050.0
2025-02-13 15:30:00,1029.51,1029.51,1029.49,1029.5,304.0,1027.3349,1027.3349,1027.315,1027.325,304.0
2025-02-13 15:40:00,1029.1,1029.1,1028.15,1028.37,600.0,1026.9258,1026.9258,1025.9778,1026.1973,600.0
2025-02-13 15:50:00,1029.16,1030.13,1027.23,1027.53,8792.0,1026.9857,1027.9536,1025.0597,1025.3591,8792.0
2025-02-14 09:30:00,1028.26,1036.38,1023.63,1023.63,1357.0,1026.0876,1034.1904,1021.4674,1021.4674,1357.0
2025-02-14 09:40:00,1028.07,1028.07,1025.21,1026.44,300.0,1025.898,1025.898,1023.044,1024.2714,300.0
2025-02-14 09:50:00,1025.82,1027.48,1025.81,1027.48,600.0,1023.6527,1025.3092,1023.6427,1025.3092,600.0
2025-02-14 10:00:00,1026.52,1026.52,1024.72,1025.05,2647.0,1024.3512,1024.3512,1022.5551,1022.8844,2647.0
2025-02-14 10:10:00,1022.66,1023.33,1022.04,1022.44,1600.0,1020.4994,1021.168,1019.8807,1020.2799,1600.0
2025-02-14 10:20:00,1022.84,1023.75,1021.54,1022.84,1338.0,1020.679,1021.5871,1019.3818,1020.679,1338.0
2025-02-14 10:30:00,1022.91,1027.95,1022.91,1027.86,1844.0,1020.7489,1025.7782,1020.7489,1025.6884,1844.0
2025-02-14 10:40:00,1027.86,1027.86,1027.85,1027.86,300.0,1025.6884,1025.6884,1025.6784,1025.6884,300.0
2025-02-14 10:50:00,1027.98,1027.98,1026.81,1027.43,500.0,1025.8082,1025.8082,1024.6406,1025.2593,500.0
2025-02-14 11:00:00,1027.51,1030.15,1027.51,1030.15,500.0,1025.3392,1027.9736,1025.3392,1027.9736,500.0
2025-02-14 11:10:00,1030.3,1030.78,1028.57,1029.32,801.0,1028.1233,1028.6022,1026.3969,1027.1453,801.0
2025-02-14 11:20:00,1028.47,1029.55,1028.22,1028.24,1399.0,1026.2971,1027.3748,1026.0477,1026.0676,1399.0
2025-02-14 11:30:00,1027.95,1029.85,1027.95,1029.53,2400.0,1025.7782,1027.6742,1025.7782,1027.3549,2400.0
2025-02-14 11:40:00,1029.93,1029.94,1028.99,1029.83,700.0,1027.754,1027.764,1026.816,1027.6543,700.0
2025-02-14 11:50:00,1028.56,1029.58,1028.56,1029.58,500.0,1026.3869,1027.4048,1026.3869,1027.4048,500.0
2025-02-14 12:00:00,1029.58,1029.58,1029.27,1029.27,300.0,1027.4048,1027.4048,1027.0954,1027.0954,300.0
2025-02-14 12:10:00,1028.86,1029.46,1028.85,1029.46,1113.0,1026.6863,1027.285,1026.6763,1027.285,1113.0
2025-02-14 12:20:00,1029.46,1029.58,1027.74,1028.35,3895.0,1027.285,1027.4048,1025.5687,1026.1774,3895.0
2025-02-14 12:30:00,1028.35,1028.73,1028.33,1028.33,415.0,1026.1774,1026.5566,1026.1574,1026.1574,415.0
2025-02-14 12:40:00,1028.62,1028.62,1028.62,1028.62,100.0,1026.4468,1026.4468,1026.4468,1026.4468,100.0
2025-02-14 12:50:00,1029.39,1029.39,1028.34,1028.46,1651.0,1027.2152,1027.2152,1026.1674,1026.2871,1651.0
2025-02-14 13:00:00,1028.46,1028.46,1027.53,1027.62,700.0,1026.2871,1026.2871,1025.3591,1025.4489,700.0
2025-02-14 13:10:00,1028.22,1028.22,1028.22,1028.22,100.0,1026.0477,1026.0477,1026.0477,1026.0477,100.0
2025-02-14 13:20:00,1029.38,1029.67,1029.27,1029.67,1112.0,1027.2052,1027.4946,1027.0954,1027.4946,1112.0
2025-02-14 13:30:00,1029.43,1030.55,1029.43,1030.12,2502.0,1027.2551,1028.3727,1027.2551,1027.9436,2502.0
2025-02-14 13:40:00,1030.65,1030.65,1029.22,1030.02,3153.0,1028.4725,1028.4725,1027.0455,1027.8439,3153.0
2025-02-14 13:50:00,1030.75,1033.09,1030.75,1033.09,1500.0,1028.5723,1030.9074,1028.5723,1030.9074,1500.0
2025-02-14 14:00:00,1032.6,1033.05,1032.6,1033.05,300.0,1030.4184,1030.8675,1030.4184,1030.8675,300.0
2025-02-14 14:10:00,1032.9,1032.9,1031.05,1031.05,951.0,1030.7178,1030.7178,1028.8717,1028.8717,951.0
2025-02-14 14:20:00,1031.38,1032.22,1029.98,1031.04,900.0,1029.201,1030.0392,1027.8039,1028.8617,900.0
2025-02-14 14:30:00,1031.13,1031.14,1030.35,1030.35,1600.0,1028.9515,1028.9615,1028.1732,1028.1732,1600.0
2025-02-14 14:40:00,1030.89,1031.03,1030.19,1030.63,920.0,1028.712,1028.8517,1028.0135,1028.4526,920.0
2025-02-14 14:50:00,1030.63,1030.63,1030.63,1030.63,0.0,1028.4526,1028.4526,1028.4526,1028.4526,0.0
2025-02-14 15:00:00,1028.8,1028.8,1026.67,1028.51,3952.0,1026.6264,1026.6264,1024.5009,1026.337,3952.0
2025-02-14 15:10:00,1028.43,1028.43,1027.36,1027.99,1472.0,1026.2572,1026.2572,1025.1895,1025.8181,1472.0
2025-02-14 15:20:00,1027.87,1028.11,1027.01,1027.55,1600.0,1025.6984,1025.9379,1024.8402,1025.3791,1600.0
2025-02-14 15:30:00,1026.14,1027.73,1026.14,1027.73,907.0,1023.9721,1025.5587,1023.9721,1025.5587,907.0
2025-02-14 15:40:00,1026.77,1026.77,1025.67,1025.67,1450.0,1024.6007,1024.6007,1023.503,1023.503,1450.0
2025-02-14 15:50:00,1027.01,1028.8,1027.01,1027.23,9573.0,1024.8402,1026.6264,1024.8402,1025.0597,9573.0
2025-02-18 09:30:00,1026.73,1026.73,1026.73,1026.73,2665.0,1024.5608,1024.5608,1024.5608,1024.5608,2665.0
2025-02-18 09:40:00,1025.26,1025.31,1022.41,1023.42,923.0,1023.0939,1023.1438,1020.2499,1021.2578,923.0
2025-02-18 09:50:00,1022.36,1025.17,1022.03,1022.12,1133.0,1020.2,1023.0041,1019.8707,1019.9605,1133.0
2025-02-18 10:00:00,1022.85,1022.85,1020.77,1020.77,1316.0,1020.689,1020.689,1018.6134,1018.6134,1316.0
2025-02-18 10:10:00,1021.45,1022.96,1021.45,1022.96,1100.0,1019.292,1020.7988,1019.292,1020.7988,1100.0
2025-02-18 10:20:00,1024.99,1026.87,1024.99,1026.87,347.0,1022.8245,1024.7005,1022.8245,1024.7005,347.0
2025-02-18 10:30:00,1026.58,1026.69,1025.15,1026.66,1343.0,1024.4111,1024.5209,1022.9841,1024.491,1343.0
2025-02-18 10:40:00,1025.75,1027.52,1025.75,1026.46,700.0,1023.5829,1025.3491,1023.5829,1024.2914,700.0
2025-02-18 10:50:00,1028.22,1029.8,1027.99,1027.99,600.0,1026.0477,1027.6243,1025.8181,1025.8181,600.0
2025-02-18 11:00:00,1027.33,1027.74,1024.58,1024.66,800.0,1025.1595,1025.5687,1022.4153,1022.4952,800.0
2025-02-18 11:10:00,1024.66,1024.81,1020.37,1020.48,10718.0,1022.4952,1022.6449,1018.2142,1018.324,10718.0
2025-02-18 11:20:00,1020.78,1021.0,1018.37,1018.37,4975.0,1018.6234,1018.8429,1016.2185,1016.2185,4975.0
2025-02-18 11:30:00,1018.02,1020.3,1018.02,1018.33,1000.0,1015.8692,1018.1444,1015.8692,1016.1786,1000.0
2025-02-18 11:40:00,1019.17,1020.4,1016.72,1017.25,6333.0,1017.0168,1018.2442,1014.572,1015.1008,6333.0
2025-02-18 11:50:00,1017.5,1017.5,1013.75,1015.0,24983.0,1015.3503,1015.3503,1011.6082,1012.8556,24983.0
2025-02-18 12:00:00,1015.2,1015.57,1014.03,1014.03,2987.0,1013.0552,1013.4244,1011.8876,1011.8876,2987.0
2025-02-18 12:10:00,1014.09,1014.56,1011.71,1012.16,1100.0,1011.9475,1012.4165,1009.5725,1010.0216,1100.0
2025-02-18 12:20:00,1013.95,1016.49,1013.95,1014.34,412.0,1011.8078,1014.3424,1011.8078,1012.197,412.0
2025-02-18 12:30:00,1015.23,1016.69,1015.23,1016.42,471.0,1013.0851,1014.542,1013.0851,1014.2726,471.0
2025-02-18 12:40:00,1018.53,1018.56,1018.53,1018.56,248.0,1016.3781,1016.4081,1016.3781,1016.4081,248.0
2025-02-18 12:50:00,1022.25,1022.25,1022.25,1022.25,100.0,1020.0903,1020.0903,1020.0903,1020.0903,100.0
2025-02-18 13:00:00,1020.11,1020.11,1020.1,1020.11,100.0,1017.9548,1017.9548,1017.9448,1017.9548,100.0
2025-02-18 13:10:00,1020.11,1020.11,1020.11,1020.11,0.0,1017.9548,1017.9548,1017.9548,1017.9548,0.0
2025-02-18 13:20:00,1021.0,1021.01,1020.16,1020.42,893.0,1018.8429,1018.8529,1018.0047,1018.2641,893.0
2025-02-18 13:30:00,1020.33,1022.19,1020.32,1022.03,397.0,1018.1743,1020.0304,1018.1643,1019.8707,397.0
2025-02-18 13:40:00,1021.87,1021.87,1021.22,1021.23,200.0,1019.7111,1019.7111,1019.0624,1019.0724,200.0
2025-02-18 13:50:00,1025.29,1025.85,1023.5,1023.73,1394.0,1023.1238,1023.6827,1021.3376,1021.5671,1394.0
2025-02-18 14:00:00,1023.28,1023.97,1023.28,1023.67,300.0,1021.1181,1021.8066,1021.1181,1021.5073,300.0
2025-02-18 14:10:00,1023.31,1023.31,1020.06,1020.06,500.0,1021.148,1021.148,1017.9049,1017.9049,500.0
2025-02-18 14:20:00,1020.06,1020.06,1020.06,1020.06,0.0,1017.9049,1017.9049,1017.9049,1017.9049,0.0
2025-02-18 14:30:00,1021.19,1021.19,1020.17,1020.17,200.0,1019.0325,1019.0325,1018.0147,1018.0147,200.0
2025-02-18 14:40:00,1020.17,1020.17,1020.17,1020.17,100.0,1018.0147,1018.0147,1018.0147,1018.0147,100.0
2025-02-18 14:50:00,1022.41,1022.41,1021.05,1021.9,622.0,1020.2499,1020.2499,1018.8928,1019.741,622.0
2025-02-18 15:00:00,1021.81,1021.81,1020.76,1020.76,500.0,1019.6512,1019.6512,1018.6034,1018.6034,500.0
2025-02-18 15:10:00,1021.7,1021.7,1021.4,1021.4,225.0,1019.5414,1019.5414,1019.2421,1019.2421,225.0
2025-02-18 15:20:00,1021.1,1021.1,1020.33,1020.62,940.0,1018.9427,1018.9427,1018.1743,1018.4637,940.0
2025-02-18 15:30:00,1021.46,1021.97,1021.35,1021.5,10588.0,1019.3019,1019.8109,1019.1922,1019.3419,10588.0
2025-02-18 15:40:00,1021.92,1021.97,1021.01,1021.31,2757.0,1019.761,1019.8109,1018.8529,1019.1523,2757.0
2025-02-18 15:50:00,1021.06,1023.87,1019.61,1021.8,14651.0,1018.9028,1021.7068,1017.4558,1019.6412,14651.0
2025-02-19 09:30:00,1015.3,1018.02,1012.86,1018.02,3413.0,1013.155,1015.8692,1010.7201,1015.8692,3413.0
2025-02-19 09:40:00,1012.04,1013.91,1012.03,1012.05,3850.0,1009.9018,1011.7679,1009.8919,1009.9118,3850.0
2025-02-19 09:50:00,1013.01,1015.97,1013.01,1014.66,2301.0,1010.8698,1013.8235,1010.8698,1012.5163,2301.0
2025-02-19 10:00:00,1014.62,1015.6,1013.92,1013.92,3007.0,1012.4764,1013.4543,1011.7779,1011.7779,3007.0
2025-02-19 10:10:00,1014.36,1015.14,1013.38,1015.14,4315.0,1012.2169,1012.9953,1011.239,1012.9953,4315.0
2025-02-19 10:20:00,1015.14,1015.14,1013.88,1014.01,2654.0,1012.9953,1012.9953,1011.738,1011.8677,2654.0
2025-02-19 10:30:00,1014.3,1014.3,1012.66,1012.66,2702.0,1012.1571,1012.1571,1010.5205,1010.5205,2702.0
2025-02-19 10:40:00,1011.5,1011.5,1009.56,1009.56,2956.0,1009.363,1009.363,1007.4271,1007.4271,2956.0
2025-02-19 10:50:00,1009.48,1009.48,1009.14,1009.15,625.0,1007.3472,1007.3472,1007.008,1007.0179,625.0
2025-02-19 11:00:00,1009.15,1011.0,1008.51,1009.26,1237.0,1007.0179,1008.864,1006.3793,1007.1277,1237.0
2025-02-19 11:10:00,1008.83,1009.62,1008.83,1009.3,2345.0,1006.6986,1007.487,1006.6986,1007.1676,2345.0
2025-02-19 11:20:00,1009.43,1011.26,1009.43,1010.67,2188.0,1007.2974,1009.1235,1007.2974,1008.5347,2188.0
2025-02-19 11:30:00,1010.68,1013.34,1010.68,1011.56,2243.0,1008.5447,1011.1991,1008.5447,1009.4229,2243.0
2025-02-19 11:40:00,1011.24,1011.63,1010.98,1011.62,1350.0,1009.1035,1009.4927,1008.8441,1009.4827,1350.0
2025-02-19 11:50:00,1012.68,1013.18,1012.64,1012.88,1300.0,1010.5405,1011.0394,1010.5006,1010.7401,1300.0
2025-02-19 12:00:00,1012.9,1013.8,1012.9,1013.0,1700.0,1010.76,1011.6581,1010.76,1010.8598,1700.0
2025-02-19 12:10:00,1013.0,1013.0,1011.15,1012.37,4575.0,1010.8598,1010.8598,1009.0137,1010.2311,4575.0
2025-02-19 12:20:00,1012.47,1012.49,1012.47,1012.48,600.0,1010.3309,1010.3509,1010.3309,1010.3409,600.0
2025-02-19 12:30:00,1012.13,1013.57,1012.12,1012.83,2204.0,1009.9917,1011.4286,1009.9817,1010.6902,2204.0
2025-02-19 12:40:00,1012.55,1013.14,1011.04,1013.14,4717.0,1010.4108,1010.9995,1008.904,1010.9995,4717.0
2025-02-19 12:50:00,1014.57,1014.57,1013.41,1013.94,2403.0,1012.4265,1012.4265,1011.2689,1011.7978,2403.0
2025-02-19 13:00:00,1013.53,1014.7,1013.52,1014.7,1062.0,1011.3887,1012.5562,1011.3787,1012.5562,1062.0
2025-02-19 13:10:00,1014.36,1014.36,1013.39,1014.0,1194.0,1012.2169,1012.2169,1011.249,1011.8577,1194.0
2025-02-19 13:20:00,1014.56,1014.87,1014.55,1014.87,1657.0,1012.4165,1012.7259,1012.4065,1012.7259,1657.0
2025-02-19 13:30:00,1014.87,1016.2,1014.81,1016.2,1941.0,1012.7259,1014.0531,1012.666,1014.0531,1941.0
2025-02-19 13:40:00,1016.64,1016.64,1015.57,1015.57,1405.0,1014.4921,1014.4921,1013.4244,1013.4244,1405.0
2025-02-19 13:50:00,1015.44,1015.79,1015.16,1015.79,1145.0,1013.2947,1013.6439,1013.0152,1013.6439,1145.0
2025-02-19 14:00:00,1015.75,1017.32,1015.74,1017.05,2247.0,1013.604,1015.1707,1013.594,1014.9013,2247.0
2025-02-19 14:10:00,1017.24,1020.92,1017.24,1020.92,3650.0,1015.0909,1018.7631,1015.0909,1018.7631,3650.0
2025-02-19 14:20:00,1021.06,1021.44,1021.05,1021.06,1177.0,1018.9028,1019.282,1018.8928,1018.9028,1177.0
2025-02-19 14:30:00,1022.09,1022.09,1019.74,1020.51,5369.0,1019.9306,1019.9306,1017.5856,1018.3539,5369.0
2025-02-19 14:40:00,1020.55,1021.36,1020.51,1020.52,1300.0,1018.3939,1019.2022,1018.3539,1018.3639,1300.0
2025-02-19 14:50:00,1020.52,1021.7,1019.31,1019.33,8322.0,1018.3639,1019.5414,1017.1565,1017.1764,8322.0
2025-02-19 15:00:00,1019.0,1019.84,1017.53,1017.53,2125.0,1016.8471,1017.6854,1015.3802,1015.3802,2125.0
2025-02-19 15:10:00,1017.65,1020.48,1017.65,1019.39,6009.0,1015.5,1018.324,1015.5,1017.2363,6009.0
2025-02-19 15:20:00,1019.24,1019.88,1019.05,1019.88,2102.0,1017.0866,1017.7253,1016.897,1017.7253,2102.0
2025-02-19 15:30:00,1019.88,1020.97,1019.53,1019.53,8123.0,1017.7253,1018.813,1017.376,1017.376,8123.0
2025-02-19 15:40:00,1020.01,1020.53,1019.55,1020.22,9817.0,1017.855,1018.3739,1017.396,1018.0646,9817.0
2025-02-19 15:50:00,1020.64,1021.97,1019.39,1021.54,12972.0,1018.4837,1019.8109,1017.2363,1019.3818,12972.0
2025-02-20 09:30:00,1024.31,1026.11,1018.03,1026.11,6590.0,1022.1459,1023.9421,1015.8792,1023.9421,6590.0
2025-02-20 09:40:00,1020.5,1020.52,1019.74,1019.74,600.0,1018.344,1018.3639,1017.5856,1017.5856,600.0
2025-02-20 09:50:00,1019.92,1022.3,1015.0,1019.75,716.0,1017.7652,1020.1402,1012.8556,1017.5956,716.0
2025-02-20 10:00:00,1020.86,1020.86,1018.45,1018.45,800.0,1018.7032,1018.7032,1016.2983,1016.2983,800.0
2025-02-20 10:10:00,1020.71,1021.35,1019.91,1021.24,800.0,1018.5535,1019.1922,1017.7552,1019.0824,800.0
2025-02-20 10:20:00,1019.94,1021.48,1019.94,1019.99,600.0,1017.7852,1019.3219,1017.7852,1017.835,600.0
2025-02-20 10:30:00,1020.54,1020.79,1017.59,1017.59,1000.0,1018.3839,1018.6334,1015.4401,1015.4401,1000.0
2025-02-20 10:40:00,1019.44,1019.44,1014.28,1015.14,14541.0,1017.2862,1017.2862,1012.1371,1012.9953,14541.0
2025-02-20 10:50:00,1017.97,1018.82,1015.93,1015.94,1834.0,1015.8193,1016.6675,1013.7836,1013.7936,1834.0
2025-02-20 11:00:00,1017.25,1017.25,1016.15,1017.0,1029.0,1015.1008,1015.1008,1014.0032,1014.8514,1029.0
2025-02-20 11:10:00,1017.44,1017.44,1014.24,1015.96,1518.0,1015.2904,1015.2904,1012.0972,1013.8136,1518.0
2025-02-20 11:20:00,1015.96,1015.96,1015.96,1015.96,0.0,1013.8136,1013.8136,1013.8136,1013.8136,0.0
2025-02-20 11:30:00,1014.21,1014.8,1012.89,1012.89,963.0,1012.0673,1012.656,1010.75,1010.75,963.0
2025-02-20 11:40:00,1014.52,1014.73,1014.23,1014.23,548.0,1012.3766,1012.5862,1012.0872,1012.0872,548.0
2025-02-20 11:50:00,1016.13,1016.13,1013.66,1013.66,1236.0,1013.9832,1013.9832,1011.5184,1011.5184,1236.0
2025-02-20 12:00:00,1014.81,1014.81,1013.93,1013.93,700.0,1012.666,1012.666,1011.7878,1011.7878,700.0
2025-02-20 12:10:00,1013.93,1013.93,1013.93,1013.93,0.0,1011.7878,1011.7878,1011.7878,1011.7878,0.0
2025-02-20 12:20:00,1017.49,1017.49,1017.48,1017.49,100.0,1015.3403,1015.3403,1015.3303,1015.3403,100.0
2025-02-20 12:30:00,1016.44,1016.44,1016.34,1016.34,594.0,1014.2925,1014.2925,1014.1928,1014.1928,594.0
2025-02-20 12:40:00,1015.25,1015.25,1015.25,1015.25,200.0,1013.1051,1013.1051,1013.1051,1013.1051,200.0
2025-02-20 12:50:00,1015.25,1015.25,1015.25,1015.25,0.0,1013.1051,1013.1051,1013.1051,1013.1051,0.0
2025-02-20 13:00:00,1015.55,1015.55,1015.55,1015.55,154.0,1013.4044,1013.4044,1013.4044,1013.4044,154.0
2025-02-20 13:10:00,1015.69,1015.92,1015.56,1015.56,800.0,1013.5441,1013.7736,1013.4144,1013.4144,800.0
2025-02-20 13:20:00,1015.82,1015.82,1015.15,1015.29,1644.0,1013.6739,1013.6739,1013.0053,1013.145,1644.0
2025-02-20 13:30:00,1015.29,1015.29,1015.29,1015.29,0.0,1013.145,1013.145,1013.145,1013.145,0.0
2025-02-20 13:40:00,1017.02,1017.4,1017.02,1017.4,677.0,1014.8713,1015.2505,1014.8713,1015.2505,677.0
2025-02-20 13:50:00,1018.64,1018.93,1018.64,1018.93,200.0,1016.4879,1016.7773,1016.4879,1016.7773,200.0
2025-02-20 14:00:00,1019.28,1020.45,1019.28,1020.45,300.0,1017.1265,1018.2941,1017.1265,1018.2941,300.0
2025-02-20 14:10:00,1022.12,1022.12,1022.11,1022.12,100.0,1019.9605,1019.9605,1019.9506,1019.9605,100.0
2025-02-20 14:20:00,1021.82,1022.42,1021.48,1021.92,500.0,1019.6612,1020.2599,1019.3219,1019.761,500.0
2025-02-20 14:30:00,1023.22,1024.69,1022.43,1024.55,2095.0,1021.0582,1022.5251,1020.2699,1022.3854,2095.0
2025-02-20 14:40:00,1024.61,1026.09,1024.55,1025.97,1836.0,1022.4453,1023.9222,1022.3854,1023.8024,1836.0
2025-02-20 14:50:00,1026.09,1026.38,1024.16,1026.1,2370.0,1023.9222,1024.2115,1021.9962,1023.9321,2370.0
2025-02-20 15:00:00,1026.06,1026.06,1023.66,1024.04,1253.0,1023.8922,1023.8922,1021.4973,1021.8765,1253.0
2025-02-20 15:10:00,1023.44,1024.57,1021.25,1024.57,1398.0,1021.2778,1022.4054,1019.0924,1022.4054,1398.0
2025-02-20 15:20:00,1025.29,1025.29,1023.74,1023.8,761.0,1023.1238,1023.1238,1021.5771,1021.637,761.0
2025-02-20 15:30:00,1024.84,1025.18,1024.5,1025.14,3468.0,1022.6748,1023.0141,1022.3355,1022.9742,3468.0
2025-02-20 15:40:00,1024.87,1025.81,1024.56,1025.6,3487.0,1022.7047,1023.6427,1022.3954,1023.4332,3487.0
2025-02-20 15:50:00,1025.86,1027.23,1022.99,1024.73,9775.0,1023.6926,1025.0597,1020.8287,1022.565,9775.0
2025-02-21 09:30:00,1023.47,1023.47,1015.73,1018.01,9442.0,1021.3077,1021.3077,1013.584,1015.8592,9442.0
2025-02-21 09:40:00,1016.63,1016.63,1012.91,1012.91,1338.0,1014.4821,1014.4821,1010.77,1010.77,1338.0
2025-02-21 09:50:00,1012.67,1016.78,1012.67,1012.99,800.0,1010.5305,1014.6318,1010.5305,1010.8498,800.0
2025-02-21 10:00:00,1012.67,1019.32,1012.48,1015.89,2942.0,1010.5305,1017.1665,1010.3409,1013.7437,2942.0
2025-02-21 10:10:00,1016.25,1016.25,1014.45,1014.49,700.0,1014.1029,1014.1029,1012.3067,1012.3467,700.0
2025-02-21 10:20:00,1014.37,1014.37,1010.32,1012.39,2434.0,1012.2269,1012.2269,1008.1855,1010.2511,2434.0
2025-02-21 10:30:00,1012.29,1012.88,1011.12,1011.18,2194.0,1010.1513,1010.7401,1008.9838,1009.0437,2194.0
2025-02-21 10:40:00,1010.4,1010.41,1009.39,1010.2,800.0,1008.2653,1008.2753,1007.2574,1008.0657,800.0
2025-02-21 10:50:00,1007.04,1007.04,1004.86,1006.2,3503.0,1004.9124,1004.9124,1002.737,1004.0742,3503.0
2025-02-21 11:00:00,1006.24,1006.43,1004.36,1005.1,1801.0,1004.1141,1004.3037,1002.2381,1002.9765,1801.0
2025-02-21 11:10:00,1005.0,1007.69,1005.0,1007.69,1208.0,1002.8767,1005.561,1002.8767,1005.561,1208.0
2025-02-21 11:20:00,1007.69,1008.7,1006.91,1008.43,3907.0,1005.561,1006.5689,1004.7827,1006.2995,3907.0
2025-02-21 11:30:00,1007.94,1008.07,1007.12,1008.07,2190.0,1005.8105,1005.9402,1004.9922,1005.9402,2190.0
2025-02-21 11:40:00,1008.62,1008.62,1008.26,1008.48,400.0,1006.4891,1006.4891,1006.1298,1006.3494,400.0
2025-02-21 11:50:00,1008.4,1008.4,1008.39,1008.4,100.0,1006.2695,1006.2695,1006.2596,1006.2695,100.0
2025-02-21 12:00:00,1007.43,1007.67,1007.42,1007.67,450.0,1005.3016,1005.5411,1005.2916,1005.5411,450.0
2025-02-21 12:10:00,1007.68,1007.8,1007.14,1007.8,601.0,1005.5511,1005.6708,1005.0122,1005.6708,601.0
2025-02-21 12:20:00,1007.29,1007.29,1006.89,1006.89,200.0,1005.1619,1005.1619,1004.7627,1004.7627,200.0
2025-02-21 12:30:00,1006.01,1006.74,1005.28,1005.96,900.0,1003.8846,1004.613,1003.1561,1003.8347,900.0
2025-02-21 12:40:00,1005.39,1005.74,1005.39,1005.74,200.0,1003.2659,1003.6152,1003.2659,1003.6152,200.0
2025-02-21 12:50:00,1004.66,1004.66,1001.06,1001.58,1690.0,1002.5374,1002.5374,998.945,999.4639,1690.0
2025-02-21 13:00:00,1001.58,1003.11,1001.43,1001.98,1596.0,999.4639,1000.9907,999.3143,999.8631,1596.0
2025-02-21 13:10:00,1001.5,1002.05,1001.3,1001.3,1461.0,999.3841,999.9329,999.1845,999.1845,1461.0
2025-02-21 13:20:00,1001.71,1001.71,1000.02,1000.02,700.0,999.5937,999.5937,997.9072,997.9072,700.0
2025-02-21 13:30:00,999.0,1000.94,998.4,1000.94,2499.0,996.8894,998.8253,996.2907,998.8253,2499.0
2025-02-21 13:40:00,999.5,1002.94,999.5,1002.88,3440.0,997.3883,1000.8211,997.3883,1000.7612,3440.0
2025-02-21 13:50:00,1001.02,1003.05,1000.26,1000.7,3400.0,998.9051,1000.9308,998.1467,998.5858,3400.0
2025-02-21 14:00:00,999.83,1006.78,998.98,1004.76,5320.0,997.7176,1004.653,996.8694,1002.6372,5320.0
2025-02-21 14:10:00,1005.0,1007.98,1005.0,1006.67,7375.0,1002.8767,1005.8504,1002.8767,1004.5432,7375.0
2025-02-21 14:20:00,1006.26,1007.44,1005.63,1005.63,1619.0,1004.1341,1005.3116,1003.5054,1003.5054,1619.0
2025-02-21 14:30:00,1008.53,1008.74,1005.82,1006.84,1595.0,1006.3993,1006.6088,1003.695,1004.7128,1595.0
2025-02-21 14:40:00,1006.95,1009.52,1006.94,1007.8,1500.0,1004.8226,1007.3872,1004.8126,1005.6708,1500.0
2025-02-21 14:50:00,1007.64,1009.69,1007.51,1008.98,2346.0,1005.5111,1007.5568,1005.3814,1006.8483,2346.0
2025-02-21 15:00:00,1007.58,1007.58,1007.0,1007.26,1600.0,1005.4513,1005.4513,1004.8725,1005.1319,1600.0
2025-02-21 15:10:00,1006.99,1010.3,1006.92,1009.14,3041.0,1004.8625,1008.1655,1004.7927,1007.008,3041.0
2025-02-21 15:20:00,1009.51,1010.94,1009.48,1010.87,1879.0,1007.3772,1008.8042,1007.3472,1008.7343,1879.0
2025-02-21 15:30:00,1011.23,1012.23,1009.77,1010.1,2087.0,1009.0936,1010.0914,1007.6366,1007.9659,2087.0
2025-02-21 15:40:00,1010.22,1010.92,1008.63,1008.63,3680.0,1008.0857,1008.7842,1006.499,1006.499,3680.0
2025-02-21 15:50:00,1009.34,1010.15,1006.31,1008.09,15822.0,1007.2075,1008.0158,1004.1839,1005.9602,15822.0
2025-02-24 09:30:00,1005.18,1005.18,1000.94,1000.94,4198.0,1003.0563,1003.0563,998.8253,998.8253,4198.0
2025-02-24 09:40:00,1004.99,1004.99,1004.99,1004.99,100.0,1002.8667,1002.8667,1002.8667,1002.8667,100.0
2025-02-24 09:50:00,1004.91,1009.37,1004.84,1008.49,748.0,1002.7869,1007.2375,1002.7171,1006.3593,748.0
2025-02-24 10:00:00,1003.84,1006.46,1003.73,1004.54,1349.0,1001.7192,1004.3336,1001.6094,1002.4177,1349.0
2025-02-24 10:10:00,1005.56,1005.56,1005.52,1005.52,607.0,1003.4355,1003.4355,1003.3956,1003.3956,607.0
2025-02-24 10:20:00,1002.51,1004.65,1002.51,1004.65,337.0,1000.392,1002.5275,1000.392,1002.5275,337.0
2025-02-24 10:30:00,1003.52,1004.87,1002.57,1004.87,1434.0,1001.3998,1002.747,1000.4518,1002.747,1434.0
2025-02-24 10:40:00,1004.84,1005.77,1004.84,1005.77,390.0,1002.7171,1003.6451,1002.7171,1003.6451,390.0
2025-02-24 10:50:00,1006.31,1006.31,1003.6,1003.6,961.0,1004.1839,1004.1839,1001.4797,1001.4797,961.0
2025-02-24 11:00:00,1004.5,1006.18,1002.41,1002.41,2402.0,1002.3778,1004.0542,1000.2922,1000.2922,2402.0
2025-02-24 11:10:00,1003.89,1004.97,1003.0,1004.85,11295.0,1001.7691,1002.8468,1000.8809,1002.727,11295.0
2025-02-24 11:20:00,1005.16,1005.54,1004.7,1005.42,900.0,1003.0364,1003.4156,1002.5773,1003.2958,900.0
2025-02-24 11:30:00,1005.56,1005.78,1004.23,1004.81,1900.0,1003.4355,1003.6551,1002.1083,1002.6871,1900.0
2025-02-24 11:40:00,1005.21,1006.7,1004.0,1006.08,3018.0,1003.0863,1004.5731,1001.8788,1003.9544,3018.0
2025-02-24 11:50:00,1006.6,1007.15,1005.34,1005.34,900.0,1004.4733,1005.0222,1003.216,1003.216,900.0
2025-02-24 12:00:00,1005.34,1005.34,1005.34,1005.34,0.0,1003.216,1003.216,1003.216,1003.216,0.0
2025-02-24 12:10:00,1003.5,1004.72,1003.5,1004.63,437.0,1001.3799,1002.5973,1001.3799,1002.5075,437.0
2025-02-24 12:20:00,1004.64,1006.54,1004.63,1006.54,701.0,1002.5175,1004.4135,1002.5075,1004.4135,701.0
2025-02-24 12:30:00,1007.43,1008.36,1007.43,1008.36,200.0,1005.3016,1006.2296,1005.3016,1006.2296,200.0
2025-02-24 12:40:00,1008.79,1008.79,1008.61,1008.61,200.0,1006.6587,1006.6587,1006.4791,1006.4791,200.0
2025-02-24 12:50:00,1008.52,1009.19,1007.31,1008.55,703.0,1006.3893,1007.0579,1005.1818,1006.4192,703.0
2025-02-24 13:00:00,1008.32,1008.91,1004.94,1004.94,1453.0,1006.1897,1006.7785,1002.8168,1002.8168,1453.0
2025-02-24 13:10:00,1007.38,1007.38,1006.16,1006.16,550.0,1005.2517,1005.2517,1004.0343,1004.0343,550.0
2025-02-24 13:20:00,1006.16,1006.62,1006.16,1006.62,200.0,1004.0343,1004.4933,1004.0343,1004.4933,200.0
2025-02-24 13:30:00,1006.0,1008.06,1006.0,1008.06,522.0,1003.8746,1005.9302,1003.8746,1005.9302,522.0
2025-02-24 13:40:00,1008.11,1008.11,1006.85,1006.85,979.0,1005.9801,1005.9801,1004.7228,1004.7228,979.0
2025-02-24 13:50:00,1006.06,1006.32,1006.05,1006.32,204.0,1003.9345,1004.1939,1003.9245,1004.1939,204.0
2025-02-24 14:00:00,1006.33,1006.59,1005.37,1005.37,530.0,1004.2039,1004.4634,1003.2459,1003.2459,530.0
2025-02-24 14:10:00,1005.86,1005.86,1005.09,1005.09,300.0,1003.7349,1003.7349,1002.9665,1002.9665,300.0
2025-02-24 14:20:00,1005.09,1005.09,1005.09,1005.09,0.0,1002.9665,1002.9665,1002.9665,1002.9665,0.0
2025-02-24 14:30:00,1005.65,1005.65,1004.96,1004.96,200.0,1003.5253,1003.5253,1002.8368,1002.8368,200.0
2025-02-24 14:40:00,1004.61,1004.86,1004.61,1004.86,569.0,1002.4875,1002.737,1002.4875,1002.737,569.0
2025-02-24 14:50:00,1003.79,1003.94,1003.79,1003.94,300.0,1001.6693,1001.819,1001.6693,1001.819,300.0
2025-02-24 15:00:00,1003.42,1003.42,1003.42,1003.42,100.0,1001.3001,1001.3001,1001.3001,1001.3001,100.0
2025-02-24 15:10:00,1004.03,1005.45,1003.81,1005.39,662.0,1001.9088,1003.3258,1001.6892,1003.2659,662.0
2025-02-24 15:20:00,1004.84,1004.84,1003.68,1003.68,795.0,1002.7171,1002.7171,1001.5595,1001.5595,795.0
2025-02-24 15:30:00,1003.78,1003.84,1002.86,1003.0,400.0,1001.6593,1001.7192,1000.7412,1000.8809,400.0
2025-02-24 15:40:00,1002.78,1005.01,1002.4,1004.84,2419.0,1000.6614,1002.8867,1000.2822,1002.7171,2419.0
2025-02-24 15:50:00,1005.62,1006.42,998.02,998.17,16333.0,1003.4954,1004.2937,995.9115,996.0611,16333.0
2025-02-25 09:30:00,996.23,998.02,993.01,994.32,4235.0,994.1252,995.9115,990.912,992.2193,4235.0
2025-02-25 09:40:00,990.84,998.6,990.84,998.6,1290.0,988.7466,996.4902,988.7466,996.4902,1290.0
2025-02-25 09:50:00,999.44,999.44,999.44,999.44,114.0,997.3285,997.3285,997.3285,997.3285,114.0
2025-02-25 10:00:00,995.74,997.07,993.81,995.84,1606.0,993.6363,994.9635,991.7104,993.7361,1606.0
2025-02-25 10:10:00,995.99,997.07,995.95,997.07,910.0,993.8857,994.9635,993.8458,994.9635,910.0
2025-02-25 10:20:00,996.38,996.38,995.81,995.88,414.0,994.2749,994.2749,993.7061,993.776,414.0
2025-02-25 10:30:00,995.69,997.25,995.68,997.25,1162.0,993.5864,995.1431,993.5764,995.1431,1162.0
2025-02-25 10:40:00,997.16,998.2,997.15,997.24,800.0,995.0533,996.0911,995.0433,995.1331,800.0
2025-02-25 10:50:00,998.31,1002.16,998.31,1002.16,595.0,996.2008,1000.0427,996.2008,1000.0427,595.0
2025-02-25 11:00:00,1001.13,1003.24,998.75,1002.61,4091.0,999.0149,1001.1204,996.6399,1000.4918,4091.0
2025-02-25 11:10:00,1002.34,1002.34,1000.99,1000.99,400.0,1000.2223,1000.2223,998.8752,998.8752,400.0
2025-02-25 11:20:00,1000.42,1001.36,1000.42,1001.36,200.0,998.3064,999.2444,998.3064,999.2444,200.0
2025-02-25 11:30:00,999.44,999.84,997.97,998.87,1201.0,997.3285,997.7276,995.8616,996.7597,1201.0
2025-02-25 11:40:00,997.94,998.92,997.35,998.16,1000.0,995.8316,996.8096,995.2429,996.0512,1000.0
2025-02-25 11:50:00,999.27,1000.16,997.85,997.85,2415.0,997.1588,998.0469,995.7418,995.7418,2415.0
2025-02-25 12:00:00,998.28,998.51,996.67,996.99,770.0,996.1709,996.4004,994.5643,994.8836,770.0
2025-02-25 12:10:00,996.7,996.7,996.69,996.69,300.0,994.5942,994.5942,994.5843,994.5843,300.0
2025-02-25 12:20:00,996.31,996.31,995.76,995.76,200.0,994.2051,994.2051,993.6562,993.6562,200.0
2025-02-25 12:30:00,996.83,997.5,996.82,997.48,1510.0,994.724,995.3926,994.714,995.3726,1510.0
2025-02-25 12:40:00,998.54,999.07,998.53,998.94,400.0,996.4304,996.9592,996.4204,996.8295,400.0
2025-02-25 12:50:00,999.85,1001.37,999.84,1000.67,300.0,997.7376,999.2544,997.7276,998.5559,300.0
2025-02-25 13:00:00,1002.57,1002.94,1002.57,1002.94,600.0,1000.4518,1000.8211,1000.4518,1000.8211,600.0
2025-02-25 13:10:00,1003.62,1004.36,1003.05,1003.73,1315.0,1001.4996,1002.2381,1000.9308,1001.6094,1315.0
2025-02-25 13:20:00,1002.46,1003.62,1001.99,1002.0,400.0,1000.3421,1001.4996,999.8731,999.8831,400.0
2025-02-25 13:30:00,1001.84,1003.04,1001.23,1003.04,500.0,999.7234,1000.9209,999.1147,1000.9209,500.0
2025-02-25 13:40:00,1005.59,1005.59,1003.4,1003.4,218.0,1003.4655,1003.4655,1001.2801,1001.2801,218.0
2025-02-25 13:50:00,1003.4,1003.4,1003.4,1003.4,0.0,1001.2801,1001.2801,1001.2801,1001.2801,0.0
2025-02-25 14:00:00,1003.72,1003.72,1002.73,1003.2,1902.0,1001.5994,1001.5994,1000.6115,1001.0805,1902.0
2025-02-25 14:10:00,1003.2,1003.2,1001.4,1001.95,800.0,1001.0805,1001.0805,999.2843,999.8332,800.0
2025-02-25 14:20:00,1001.95,1002.36,1001.52,1002.36,500.0,999.8332,1000.2423,999.4041,1000.2423,500.0
2025-02-25 14:30:00,1003.56,1006.0,1003.56,1006.0,1176.0,1001.4398,1003.8746,1001.4398,1003.8746,1176.0
2025-02-25 14:40:00,1006.29,1009.49,1006.29,1007.55,1259.0,1004.164,1007.3572,1004.164,1005.4213,1259.0
2025-02-25 14:50:00,1008.54,1008.84,1007.48,1008.39,1705.0,1006.4092,1006.7086,1005.3515,1006.2596,1705.0
2025-02-25 15:00:00,1008.4,1008.63,1007.89,1008.52,700.0,1006.2695,1006.499,1005.7606,1006.3893,700.0
2025-02-25 15:10:00,1007.5,1008.38,1006.71,1006.71,1700.0,1005.3714,1006.2496,1004.5831,1004.5831,1700.0
2025-02-25 15:20:00,1007.69,1007.88,1006.39,1006.71,1300.0,1005.561,1005.7506,1004.2638,1004.5831,1300.0
2025-02-25 15:30:00,1005.84,1005.84,999.91,999.92,1990.0,1003.7149,1003.7149,997.7975,997.8074,1990.0
2025-02-25 15:40:00,999.57,1001.83,999.48,1001.83,1172.0,997.4582,999.7134,997.3684,999.7134,1172.0
2025-02-25 15:50:00,1002.45,1004.67,1001.58,1003.98,14068.0,1000.3321,1002.5474,999.4639,1001.8589,14068.0
2025-02-26 09:30:00,1007.2,1010.0,1004.52,1007.81,7485.0,1005.0721,1007.8662,1002.3977,1005.6808,7485.0
2025-02-26 09:40:00,1010.0,1012.43,1009.34,1012.43,2396.0,1007.8662,1010.291,1007.2075,1010.291,2396.0
2025-02-26 09:50:00,1010.44,1010.44,1010.28,1010.28,200.0,1008.3052,1008.3052,1008.1456,1008.1456,200.0
2025-02-26 10:00:00,1009.63,1009.63,1009.63,1009.63,100.0,1007.4969,1007.4969,1007.4969,1007.4969,100.0
2025-02-26 10:10:00,1012.45,1012.45,1009.54,1009.55,465.0,1010.311,1010.311,1007.4071,1007.4171,465.0
2025-02-26 10:20:00,1009.55,1009.55,1009.55,1009.55,0.0,1007.4171,1007.4171,1007.4171,1007.4171,0.0
2025-02-26 10:30:00,1005.85,1009.41,1005.85,1009.41,1933.0,1003.7249,1007.2774,1003.7249,1007.2774,1933.0
2025-02-26 10:40:00,1009.41,1010.25,1009.4,1010.25,308.0,1007.2774,1008.1156,1007.2674,1008.1156,308.0
2025-02-26 10:50:00,1010.57,1010.86,1010.57,1010.78,400.0,1008.4349,1008.7243,1008.4349,1008.6445,400.0
2025-02-26 11:00:00,1011.16,1011.16,1011.15,1011.16,100.0,1009.0237,1009.0237,1009.0137,1009.0237,100.0
2025-02-26 11:10:00,1012.52,1012.52,1012.51,1012.52,100.0,1010.3808,1010.3808,1010.3708,1010.3808,100.0
2025-02-26 11:20:00,1012.95,1012.95,1012.95,1012.95,100.0,1010.8099,1010.8099,1010.8099,1010.8099,100.0
2025-02-26 11:30:00,1010.77,1011.04,1009.17,1010.82,1760.0,1008.6345,1008.904,1007.0379,1008.6844,1760.0
2025-02-26 11:40:00,1010.82,1010.82,1010.82,1010.82,0.0,1008.6844,1008.6844,1008.6844,1008.6844,0.0
2025-02-26 11:50:00,1012.22,1012.22,1010.89,1010.89,584.0,1010.0815,1010.0815,1008.7543,1008.7543,584.0
2025-02-26 12:00:00,1010.86,1010.86,1010.85,1010.86,100.0,1008.7243,1008.7243,1008.7144,1008.7243,100.0
2025-02-26 12:10:00,1011.13,1011.13,1011.12,1011.13,100.0,1008.9938,1008.9938,1008.9838,1008.9938,100.0
2025-02-26 12:20:00,1011.5,1012.31,1011.5,1012.31,400.0,1009.363,1010.1713,1009.363,1010.1713,400.0
2025-02-26 12:30:00,1011.78,1011.79,1010.01,1010.01,964.0,1009.6424,1009.6524,1007.8761,1007.8761,964.0
2025-02-26 12:40:00,1008.9,1008.9,1008.71,1008.72,200.0,1006.7685,1006.7685,1006.5789,1006.5889,200.0
2025-02-26 12:50:00,1009.06,1009.06,1007.62,1008.48,300.0,1006.9281,1006.9281,1005.4912,1006.3494,300.0
2025-02-26 13:00:00,1008.48,1008.48,1008.48,1008.48,0.0,1006.3494,1006.3494,1006.3494,1006.3494,0.0
2025-02-26 13:10:00,1008.48,1008.48,1008.48,1008.48,0.0,1006.3494,1006.3494,1006.3494,1006.3494,0.0
2025-02-26 13:20:00,1008.2,1008.2,1007.98,1007.98,300.0,1006.07,1006.07,1005.8504,1005.8504,300.0
2025-02-26 13:30:00,1007.98,1007.98,1007.98,1007.98,0.0,1005.8504,1005.8504,1005.8504,1005.8504,0.0
2025-02-26 13:40:00,1006.5,1006.5,1006.45,1006.45,200.0,1004.3735,1004.3735,1004.3237,1004.3237,200.0
2025-02-26 13:50:00,1004.42,1004.43,1004.39,1004.4,283.0,1002.2979,1002.3079,1002.268,1002.278,283.0
2025-02-26 14:00:00,1005.44,1005.44,1005.44,1005.44,100.0,1003.3158,1003.3158,1003.3158,1003.3158,100.0
2025-02-26 14:10:00,1007.2,1007.2,1007.2,1007.2,100.0,1005.0721,1005.0721,1005.0721,1005.0721,100.0
2025-02-26 14:20:00,1007.72,1008.99,1007.72,1008.29,1622.0,1005.591,1006.8583,1005.591,1006.1598,1622.0
2025-02-26 14:30:00,1007.84,1007.84,1007.05,1007.63,303.0,1005.7107,1005.7107,1004.9224,1005.5012,303.0
2025-02-26 14:40:00,1008.0,1008.64,1008.0,1008.64,640.0,1005.8704,1006.509,1005.8704,1006.509,640.0
2025-02-26 14:50:00,1008.63,1008.63,1006.68,1006.68,1062.0,1006.499,1006.499,1004.5532,1004.5532,1062.0
2025-02-26 15:00:00,1006.37,1006.6,1006.04,1006.04,429.0,1004.2438,1004.4733,1003.9145,1003.9145,429.0
2025-02-26 15:10:00,1005.98,1006.35,1005.87,1006.35,403.0,1003.8546,1004.2239,1003.7449,1004.2239,403.0
2025-02-26 15:20:00,1006.67,1006.67,1006.67,1006.67,200.0,1004.5432,1004.5432,1004.5432,1004.5432,200.0
2025-02-26 15:30:00,1008.12,1008.32,1007.81,1008.28,1582.0,1005.9901,1006.1897,1005.6808,1006.1498,1582.0
2025-02-26 15:40:00,1008.79,1009.14,1007.03,1007.04,2527.0,1006.6587,1007.008,1004.9024,1004.9124,2527.0
2025-02-26 15:50:00,1007.12,1008.24,1004.86,1007.6,12157.0,1004.9922,1006.1099,1002.737,1005.4712,12157.0
2025-02-27 09:30:00,1009.78,1010.77,1009.78,1010.77,1608.0,1007.6466,1008.6345,1007.6466,1008.6345,1608.0
2025-02-27 09:40:00,1013.29,1014.77,1013.04,1014.68,900.0,1011.1492,1012.6261,1010.8997,1012.5363,900.0
2025-02-27 09:50:00,1012.8,1015.94,1012.79,1015.94,200.0,1010.6602,1013.7936,1010.6503,1013.7936,200.0
2025-02-27 10:00:00,1012.44,1013.64,1012.44,1013.64,500.0,1010.301,1011.4985,1010.301,1011.4985,500.0
2025-02-27 10:10:00,1015.93,1016.93,1015.93,1016.93,779.0,1013.7836,1014.7815,1013.7836,1014.7815,779.0
2025-02-27 10:20:00,1014.22,1021.57,1014.21,1020.98,1862.0,1012.0772,1019.4117,1012.0673,1018.823,1862.0
2025-02-27 10:30:00,1018.05,1020.11,1017.67,1017.68,1629.0,1015.8991,1017.9548,1015.5199,1015.5299,1629.0
2025-02-27 10:40:00,1019.3,1019.3,1019.06,1019.06,300.0,1017.1465,1017.1465,1016.907,1016.907,300.0
2025-02-27 10:50:00,1017.81,1019.3,1015.54,1015.62,1900.0,1015.6597,1017.1465,1013.3944,1013.4743,1900.0
2025-02-27 11:00:00,1016.73,1016.73,1014.18,1014.89,1300.0,1014.5819,1014.5819,1012.0373,1012.7458,1300.0
2025-02-27 11:10:00,1014.36,1017.21,1014.35,1015.48,600.0,1012.2169,1015.0609,1012.207,1013.3346,600.0
2025-02-27 11:20:00,1015.48,1015.88,1013.59,1014.33,900.0,1013.3346,1013.7337,1011.4486,1012.187,900.0
2025-02-27 11:30:00,1014.45,1014.45,1013.01,1013.01,600.0,1012.3067,1012.3067,1010.8698,1010.8698,600.0
2025-02-27 11:40:00,1013.56,1015.0,1012.72,1012.78,1500.0,1011.4186,1012.8556,1010.5804,1010.6403,1500.0
2025-02-27 11:50:00,1012.78,1012.97,1011.83,1011.83,1450.0,1010.6403,1010.8299,1009.6923,1009.6923,1450.0
2025-02-27 12:00:00,1011.52,1012.0,1010.67,1010.93,1000.0,1009.3829,1009.8619,1008.5347,1008.7942,1000.0
2025-02-27 12:10:00,1010.16,1011.33,1010.16,1010.23,824.0,1008.0258,1009.1933,1008.0258,1008.0957,824.0
2025-02-27 12:20:00,1010.01,1014.21,1010.01,1014.21,1086.0,1007.8761,1012.0673,1007.8761,1012.0673,1086.0
2025-02-27 12:30:00,1015.11,1015.11,1015.11,1015.11,100.0,1012.9654,1012.9654,1012.9654,1012.9654,100.0
2025-02-27 12:40:00,1014.73,1015.06,1012.87,1015.06,1002.0,1012.5862,1012.9155,1010.7301,1012.9155,1002.0
2025-02-27 12:50:00,1013.02,1014.83,1013.01,1014.82,700.0,1010.8798,1012.6859,1010.8698,1012.676,700.0
2025-02-27 13:00:00,1014.82,1014.82,1014.82,1014.82,0.0,1012.676,1012.676,1012.676,1012.676,0.0
2025-02-27 13:10:00,1013.87,1015.41,1013.87,1014.7,752.0,1011.728,1013.2647,1011.728,1012.5562,752.0
2025-02-27 13:20:00,1014.73,1014.73,1014.73,1014.73,200.0,1012.5862,1012.5862,1012.5862,1012.5862,200.0
2025-02-27 13:30:00,1014.73,1015.46,1014.73,1014.73,500.0,1012.5862,1013.3146,1012.5862,1012.5862,500.0
2025-02-27 13:40:00,1014.73,1014.73,1014.73,1014.73,400.0,1012.5862,1012.5862,1012.5862,1012.5862,400.0
2025-02-27 13:50:00,1014.73,1015.39,1014.73,1014.73,700.0,1012.5862,1013.2448,1012.5862,1012.5862,700.0
2025-02-27 14:00:00,1014.73,1014.73,1013.58,1013.58,1039.0,1012.5862,1012.5862,1011.4386,1011.4386,1039.0
2025-02-27 14:10:00,1013.11,1014.53,1013.11,1013.8,571.0,1010.9696,1012.3866,1010.9696,1011.6581,571.0
2025-02-27 14:20:00,1013.27,1013.27,1012.66,1012.96,461.0,1011.1292,1011.1292,1010.5205,1010.8199,461.0
2025-02-27 14:30:00,1011.96,1011.96,1008.53,1009.42,1206.0,1009.822,1009.822,1006.3993,1007.2874,1206.0
2025-02-27 14:40:00,1009.29,1009.32,1008.64,1008.86,400.0,1007.1577,1007.1876,1006.509,1006.7286,400.0
2025-02-27 14:50:00,1010.0,1010.55,1009.51,1009.79,500.0,1007.8662,1008.415,1007.3772,1007.6566,500.0
2025-02-27 15:00:00,1009.02,1009.02,1007.95,1008.25,500.0,1006.8882,1006.8882,1005.8205,1006.1198,500.0
2025-02-27 15:10:00,1008.32,1009.09,1007.96,1008.37,2600.0,1006.1897,1006.9581,1005.8305,1006.2396,2600.0
2025-02-27 15:20:00,1008.92,1011.0,1008.92,1010.45,5403.0,1006.7884,1008.864,1006.7884,1008.3152,5403.0
2025-02-27 15:30:00,1009.9,1011.33,1009.9,1011.33,1708.0,1007.7664,1009.1933,1007.7664,1009.1933,1708.0
2025-02-27 15:40:00,1011.14,1012.51,1010.75,1012.51,4085.0,1009.0037,1010.3708,1008.6146,1010.3708,4085.0
2025-02-27 15:50:00,1013.59,1013.81,1011.43,1011.76,7147.0,1011.4486,1011.6681,1009.2931,1009.6224,7147.0
2025-02-28 09:30:00,1020.0,1029.86,1020.0,1023.15,5346.0,1017.845,1027.6842,1017.845,1020.9884,5346.0
2025-02-28 09:40:00,1018.52,1020.09,1014.75,1014.75,800.0,1016.3682,1017.9348,1012.6061,1012.6061,800.0
2025-02-28 09:50:00,1015.58,1018.03,1015.58,1017.36,1314.0,1013.4344,1015.8792,1013.4344,1015.2106,1314.0
2025-02-28 10:00:00,1016.64,1019.48,1015.75,1018.2,1569.0,1014.4921,1017.3261,1013.604,1016.0488,1569.0
2025-02-28 10:10:00,1018.19,1019.0,1015.28,1015.28,2497.0,1016.0388,1016.8471,1013.135,1013.135,2497.0
2025-02-28 10:20:00,1015.32,1015.76,1014.46,1014.54,1000.0,1013.1749,1013.614,1012.3167,1012.3966,1000.0
2025-02-28 10:30:00,1016.82,1018.15,1016.23,1017.8,1500.0,1014.6717,1015.9989,1014.083,1015.6497,1500.0
2025-02-28 10:40:00,1015.32,1015.92,1015.14,1015.61,700.0,1013.1749,1013.7736,1012.9953,1013.4643,700.0
2025-02-28 10:50:00,1015.68,1017.77,1015.12,1017.77,1900.0,1013.5342,1015.6197,1012.9753,1015.6197,1900.0
2025-02-28 11:00:00,1017.59,1018.09,1017.59,1018.09,456.0,1015.4401,1015.9391,1015.4401,1015.9391,456.0
2025-02-28 11:10:00,1017.37,1017.37,1015.82,1016.28,400.0,1015.2206,1015.2206,1013.6739,1014.1329,400.0
2025-02-28 11:20:00,1016.35,1016.35,1016.35,1016.35,100.0,1014.2027,1014.2027,1014.2027,1014.2027,100.0
2025-02-28 11:30:00,1016.35,1016.35,1016.35,1016.35,0.0,1014.2027,1014.2027,1014.2027,1014.2027,0.0
2025-02-28 11:40:00,1015.66,1015.67,1015.66,1015.66,235.0,1013.5142,1013.5242,1013.5142,1013.5142,235.0
2025-02-28 11:50:00,1017.76,1018.17,1017.57,1018.17,300.0,1015.6098,1016.0189,1015.4202,1016.0189,300.0
2025-02-28 12:00:00,1018.03,1018.1,1018.02,1018.1,895.0,1015.8792,1015.949,1015.8692,1015.949,895.0
2025-02-28 12:10:00,1018.1,1018.1,1018.1,1018.1,0.0,1015.949,1015.949,1015.949,1015.949,0.0
2025-02-28 12:20:00,1015.98,1016.27,1014.84,1014.85,496.0,1013.8335,1014.1229,1012.6959,1012.7059,496.0
2025-02-28 12:30:00,1015.21,1015.21,1015.2,1015.21,100.0,1013.0651,1013.0651,1013.0552,1013.0651,100.0
2025-02-28 12:40:00,1014.47,1014.47,1011.0,1011.98,1039.0,1012.3267,1012.3267,1008.864,1009.842,1039.0
2025-02-28 12:50:00,1011.04,1012.43,1008.76,1008.76,700.0,1008.904,1010.291,1006.6288,1006.6288,700.0
2025-02-28 13:00:00,1009.44,1009.44,1009.32,1009.32,200.0,1007.3073,1007.3073,1007.1876,1007.1876,200.0
2025-02-28 13:10:00,1008.96,1010.41,1007.04,1007.1,1240.0,1006.8283,1008.2753,1004.9124,1004.9723,1240.0
2025-02-28 13:20:00,1006.81,1008.7,1006.66,1008.5,1262.0,1004.6829,1006.5689,1004.5332,1006.3693,1262.0
2025-02-28 13:30:00,1009.79,1009.91,1008.19,1009.91,327.0,1007.6566,1007.7763,1006.06,1007.7763,327.0
2025-02-28 13:40:00,1011.45,1011.52,1011.08,1011.14,400.0,1009.3131,1009.3829,1008.9439,1009.0037,400.0
2025-02-28 13:50:00,1011.74,1011.74,1009.51,1010.26,900.0,1009.6025,1009.6025,1007.3772,1008.1256,900.0
2025-02-28 14:00:00,1008.7,1008.7,1008.5,1008.5,208.0,1006.5689,1006.5689,1006.3693,1006.3693,208.0
2025-02-28 14:10:00,1009.15,1010.46,1009.08,1010.46,300.0,1007.0179,1008.3252,1006.9481,1008.3252,300.0
2025-02-28 14:20:00,1009.61,1011.08,1009.61,1011.07,400.0,1007.477,1008.9439,1007.477,1008.9339,400.0
2025-02-28 14:30:00,1010.59,1010.59,1010.59,1010.59,180.0,1008.4549,1008.4549,1008.4549,1008.4549,180.0
2025-02-28 14:40:00,1010.59,1010.59,1010.59,1010.59,0.0,1008.4549,1008.4549,1008.4549,1008.4549,0.0
2025-02-28 14:50:00,1015.94,1015.94,1014.78,1014.86,646.0,1013.7936,1013.7936,1012.6361,1012.7159,646.0
2025-02-28 15:00:00,1014.86,1014.86,1014.86,1014.86,0.0,1012.7159,1012.7159,1012.7159,1012.7159,0.0
2025-02-28 15:10:00,1015.65,1016.25,1015.44,1016.02,1768.0,1013.5042,1014.1029,1013.2947,1013.8734,1768.0
2025-02-28 15:20:00,1014.88,1015.13,1014.67,1015.13,832.0,1012.7358,1012.9853,1012.5263,1012.9853,832.0
2025-02-28 15:30:00,1015.86,1015.86,1013.69,1013.7,1237.0,1013.7138,1013.7138,1011.5484,1011.5583,1237.0
2025-02-28 15:40:00,1012.89,1016.08,1012.89,1015.37,2962.0,1010.75,1013.9333,1010.75,1013.2248,2962.0
2025-02-28 15:50:00,1017.71,1021.38,1016.27,1020.45,9549.0,1015.5599,1019.2221,1014.1229,1018.2941,9549.0
2025-03-03 09:30:00,1021.0,1021.49,1021.0,1021.49,2924.0,1018.8429,1019.3319,1018.8429,1019.3319,2924.0
2025-03-03 09:40:00,1023.9,1024.49,1019.22,1021.0,2100.0,1021.7368,1022.3255,1017.0667,1018.8429,2100.0
2025-03-03 09:50:00,1019.91,1021.18,1019.9,1021.0,350.0,1017.7552,1019.0225,1017.7452,1018.8429,350.0
2025-03-03 10:00:00,1017.54,1018.74,1012.19,1012.19,3238.0,1015.3902,1016.5877,1010.0515,1010.0515,3238.0
2025-03-03 10:10:00,1011.08,1015.55,1009.25,1012.47,5860.0,1008.9439,1013.4044,1007.1177,1010.3309,5860.0
2025-03-03 10:20:00,1011.16,1014.88,1011.14,1012.68,2071.0,1009.0237,1012.7358,1009.0037,1010.5405,2071.0
2025-03-03 10:30:00,1011.36,1013.15,1010.57,1012.66,2756.0,1009.2233,1011.0095,1008.4349,1010.5205,2756.0
2025-03-03 10:40:00,1012.65,1014.61,1012.26,1012.27,2516.0,1010.5106,1012.4664,1010.1214,1010.1314,2516.0
2025-03-03 10:50:00,1013.4,1013.4,1010.46,1010.46,867.0,1011.259,1011.259,1008.3252,1008.3252,867.0
2025-03-03 11:00:00,1012.39,1012.39,1011.85,1011.92,400.0,1010.2511,1010.2511,1009.7122,1009.7821,400.0
2025-03-03 11:10:00,1012.49,1013.66,1011.77,1012.26,1100.0,1010.3509,1011.5184,1009.6324,1010.1214,1100.0
2025-03-03 11:20:00,1012.77,1015.12,1012.43,1012.48,2642.0,1010.6303,1012.9753,1010.291,1010.3409,2642.0
2025-03-03 11:30:00,1012.93,1012.93,1011.5,1012.45,1127.0,1010.79,1010.79,1009.363,1010.311,1127.0
2025-03-03 11:40:00,1012.81,1014.47,1012.55,1014.47,859.0,1010.6702,1012.3267,1010.4108,1012.3267,859.0
2025-03-03 11:50:00,1016.18,1018.18,1014.95,1018.18,300.0,1014.0331,1016.0289,1012.8057,1016.0289,300.0
2025-03-03 12:00:00,1019.31,1021.16,1018.49,1021.16,1781.0,1017.1565,1019.0026,1016.3382,1019.0026,1781.0
2025-03-03 12:10:00,1020.83,1021.85,1020.83,1021.84,1802.0,1018.6733,1019.6911,1018.6733,1019.6811,1802.0
2025-03-03 12:20:00,1022.25,1023.69,1021.15,1022.32,1652.0,1020.0903,1021.5272,1018.9926,1020.1601,1652.0
2025-03-03 12:30:00,1023.25,1023.25,1018.88,1020.67,1001.0,1021.0882,1021.0882,1016.7274,1018.5136,1001.0
2025-03-03 12:40:00,1021.48,1021.51,1019.56,1019.59,500.0,1019.3219,1019.3518,1017.406,1017.4359,500.0
2025-03-03 12:50:00,1020.72,1020.72,1017.96,1017.96,515.0,1018.5635,1018.5635,1015.8093,1015.8093,515.0
2025-03-03 13:00:00,1018.53,1018.53,1016.49,1016.5,550.0,1016.3781,1016.3781,1014.3424,1014.3524,550.0
2025-03-03 13:10:00,1014.85,1016.3,1014.07,1015.16,1909.0,1012.7059,1014.1528,1011.9276,1013.0152,1909.0
2025-03-03 13:20:00,1013.46,1013.61,1010.46,1010.72,1200.0,1011.3188,1011.4685,1008.3252,1008.5846,1200.0
2025-03-03 13:30:00,1010.76,1012.04,1010.33,1011.69,1332.0,1008.6245,1009.9018,1008.1955,1009.5526,1332.0
2025-03-03 13:40:00,1012.0,1014.49,1010.6,1014.49,600.0,1009.8619,1012.3467,1008.4649,1012.3467,600.0
2025-03-03 13:50:00,1013.52,1013.52,1012.31,1012.91,1600.0,1011.3787,1011.3787,1010.1713,1010.77,1600.0
2025-03-03 14:00:00,1013.08,1013.08,1012.01,1012.01,300.0,1010.9396,1010.9396,1009.8719,1009.8719,300.0
2025-03-03 14:10:00,1011.62,1013.62,1011.62,1012.19,1062.0,1009.4827,1011.4785,1009.4827,1010.0515,1062.0
2025-03-03 14:20:00,1011.76,1011.76,1010.74,1010.74,410.0,1009.6224,1009.6224,1008.6046,1008.6046,410.0
2025-03-03 14:30:00,1013.05,1013.05,1011.28,1012.63,2594.0,1010.9097,1010.9097,1009.1434,1010.4906,2594.0
2025-03-03 14:40:00,1012.53,1012.53,1011.84,1011.84,459.0,1010.3908,1010.3908,1009.7023,1009.7023,459.0
2025-03-03 14:50:00,1010.51,1011.09,1009.41,1009.41,780.0,1008.3751,1008.9538,1007.2774,1007.2774,780.0
2025-03-03 15:00:00,1006.68,1006.68,1003.42,1004.42,4807.0,1004.5532,1004.5532,1001.3001,1002.2979,4807.0
2025-03-03 15:10:00,1004.42,1004.52,999.97,999.98,4166.0,1002.2979,1002.3977,997.8573,997.8673,4166.0
2025-03-03 15:20:00,999.96,1001.65,999.29,999.83,4670.0,997.8474,999.5338,997.1788,997.7176,4670.0
2025-03-03 15:30:00,1000.24,1001.45,997.38,997.38,2147.0,998.1268,999.3342,995.2728,995.2728,2147.0
2025-03-03 15:40:00,997.0,1000.0,996.4,999.55,2905.0,994.8936,997.8873,994.2949,997.4382,2905.0
2025-03-03 15:50:00,998.12,1000.67,996.6,1000.03,10761.0,996.0112,998.5559,994.4945,997.9172,10761.0
2025-03-04 09:30:00,992.31,1000.41,992.31,1000.41,2966.0,990.2135,998.2964,990.2135,998.2964,2966.0
2025-03-04 09:40:00,993.81,994.75,989.0,989.0,1700.0,991.7104,992.6484,986.9105,986.9105,1700.0
2025-03-04 09:50:00,989.09,989.43,986.61,989.25,941.0,987.0003,987.3396,984.5256,987.16,941.0
2025-03-04 10:00:00,988.68,989.99,986.0,986.05,1581.0,986.5912,987.8984,983.9169,983.9668,1581.0
2025-03-04 10:10:00,984.0,984.95,982.61,982.95,1268.0,981.9211,982.8691,980.534,980.8733,1268.0
2025-03-04 10:20:00,984.44,990.32,984.44,990.32,1178.0,982.3602,988.2277,982.3602,988.2277,1178.0
2025-03-04 10:30:00,990.65,990.65,990.65,990.65,500.0,988.557,988.557,988.557,988.557,500.0
2025-03-04 10:40:00,989.94,990.96,988.66,989.0,3487.0,987.8485,988.8664,986.5712,986.9105,3487.0
2025-03-04 10:50:00,988.09,989.3,988.08,988.11,2600.0,986.0024,987.2099,985.9925,986.0224,2600.0
2025-03-04 11:00:00,988.12,988.39,986.65,986.66,1100.0,986.0324,986.3018,984.5655,984.5755,1100.0
2025-03-04 11:10:00,988.8,990.9,988.23,989.69,4406.0,986.7109,988.8065,986.1421,987.5991,4406.0
2025-03-04 11:20:00,989.18,989.43,987.31,987.99,2912.0,987.0901,987.3396,985.2241,985.9027,2912.0
2025-03-04 11:30:00,988.6,990.5,987.15,988.19,1604.0,986.5114,988.4073,985.0644,986.1022,1604.0
2025-03-04 11:40:00,988.24,989.64,987.6,987.6,1208.0,986.1521,987.5492,985.5135,985.5135,1208.0
2025-03-04 11:50:00,986.42,989.79,986.08,988.83,2480.0,984.336,987.6988,983.9967,986.7409,2480.0
2025-03-04 12:00:00,988.32,989.83,988.04,988.83,7065.0,986.232,987.7388,985.9525,986.7409,7065.0
2025-03-04 12:10:00,988.83,993.65,988.82,993.65,5901.0,986.7409,991.5507,986.7309,991.5507,5901.0
2025-03-04 12:20:00,993.3,996.44,993.3,994.39,1385.0,991.2014,994.3348,991.2014,992.2891,1385.0
2025-03-04 12:30:00,993.96,994.12,992.88,993.83,3520.0,991.86,992.0197,990.7823,991.7303,3520.0
2025-03-04 12:40:00,994.66,995.26,994.41,995.26,300.0,992.5586,993.1573,992.3091,993.1573,300.0
2025-03-04 12:50:00,993.56,993.67,993.56,993.6,700.0,991.4609,991.5707,991.4609,991.5008,700.0
2025-03-04 13:00:00,993.6,993.6,993.6,993.6,0.0,991.5008,991.5008,991.5008,991.5008,0.0
2025-03-04 13:10:00,996.42,996.46,994.73,994.73,900.0,994.3148,994.3548,992.6284,992.6284,900.0
2025-03-04 13:20:00,995.18,995.19,995.18,995.18,100.0,993.0775,993.0874,993.0775,993.0775,100.0
2025-03-04 13:30:00,993.14,993.14,993.14,993.14,200.0,991.0418,991.0418,991.0418,991.0418,200.0
2025-03-04 13:40:00,993.34,996.74,993.34,996.72,1829.0,991.2413,994.6342,991.2413,994.6142,1829.0
2025-03-04 13:50:00,996.67,997.36,996.53,996.77,500.0,994.5643,995.2529,994.4246,994.6641,500.0
2025-03-04 14:00:00,998.97,998.97,998.97,998.97,100.0,996.8595,996.8595,996.8595,996.8595,100.0
2025-03-04 14:10:00,999.68,1000.25,998.96,999.7,1492.0,997.568,998.1367,996.8495,997.5879,1492.0
2025-03-04 14:20:00,998.81,1001.08,996.67,996.67,1322.0,996.6998,998.965,994.5643,994.5643,1322.0
2025-03-04 14:30:00,995.4,996.38,995.31,996.38,1019.0,993.297,994.2749,993.2072,994.2749,1019.0
2025-03-04 14:40:00,995.36,997.64,995.35,996.77,1376.0,993.2571,995.5323,993.2471,994.6641,1376.0
2025-03-04 14:50:00,996.84,999.08,996.84,998.28,1703.0,994.734,996.9692,994.734,996.1709,1703.0
2025-03-04 15:00:00,999.02,999.59,996.94,996.98,2976.0,996.9093,997.4781,994.8337,994.8737,2976.0
2025-03-04 15:10:00,998.12,999.25,996.46,999.25,1867.0,996.0112,997.1389,994.3548,997.1389,1867.0
2025-03-04 15:20:00,999.28,1002.54,999.28,999.46,3065.0,997.1688,1000.4219,997.1688,997.3484,3065.0
2025-03-04 15:30:00,998.72,998.85,993.45,994.19,2344.0,996.61,996.7397,991.3511,992.0896,2344.0
2025-03-04 15:40:00,993.72,995.32,992.07,992.07,3699.0,991.6205,993.2172,989.974,989.974,3699.0
2025-03-04 15:50:00,992.7,993.0,987.16,989.79,12910.0,990.6027,990.9021,985.0744,987.6988,12910.0
2025-03-05 09:30:00,989.29,990.97,982.82,990.97,2530.0,987.1999,988.8764,980.7436,988.8764,2530.0
2025-03-05 09:40:00,995.16,995.16,995.16,995.16,100.0,993.0575,993.0575,993.0575,993.0575,100.0
2025-03-05 09:50:00,991.51,995.01,991.51,994.88,2416.0,989.4152,992.9078,989.4152,992.7781,2416.0
2025-03-05 10:00:00,996.13,998.07,996.12,998.07,500.0,994.0255,995.9614,994.0155,995.9614,500.0
2025-03-05 10:10:00,994.72,994.73,989.42,991.55,1800.0,992.6184,992.6284,987.3296,989.4551,1800.0
2025-03-05 10:20:00,991.27,991.99,987.58,988.59,2568.0,989.1757,989.8942,985.4935,986.5014,2568.0
2025-03-05 10:30:00,988.0,988.0,985.14,985.14,1200.0,985.9126,985.9126,983.0587,983.0587,1200.0
2025-03-05 10:40:00,988.42,990.1,987.25,987.71,4683.0,986.3317,988.0082,985.1642,985.6232,4683.0
2025-03-05 10:50:00,988.5,988.94,986.64,987.09,4268.0,986.4116,986.8506,984.5555,985.0046,4268.0
2025-03-05 11:00:00,985.4,985.67,984.11,984.25,2400.0,983.3181,983.5876,982.0308,982.1706,2400.0
2025-03-05 11:10:00,982.94,983.26,981.12,981.12,1400.0,980.8633,981.1826,979.0472,979.0472,1400.0
2025-03-05 11:20:00,981.12,981.12,981.12,981.12,0.0,979.0472,979.0472,979.0472,979.0472,0.0
2025-03-05 11:30:00,981.13,982.03,980.23,982.03,400.0,979.0571,979.9552,978.159,979.9552,400.0
2025-03-05 11:40:00,980.76,981.23,980.06,980.66,800.0,978.6879,979.1569,977.9894,978.5881,800.0
2025-03-05 11:50:00,980.71,981.06,977.85,981.06,9516.0,978.638,978.9873,975.7841,978.9873,9516.0
2025-03-05 12:00:00,984.66,984.66,980.84,982.27,700.0,982.5797,982.5797,978.7678,980.1947,700.0
2025-03-05 12:10:00,981.16,982.01,979.65,982.01,2200.0,979.0871,979.9353,977.5803,979.9353,2200.0
2025-03-05 12:20:00,982.91,984.35,982.9,983.82,400.0,980.8334,982.2703,980.8234,981.7415,400.0
2025-03-05 12:30:00,983.82,984.04,983.82,984.04,200.0,981.7415,981.961,981.7415,981.961,200.0
2025-03-05 12:40:00,984.33,986.5,984.32,986.5,524.0,982.2504,984.4158,982.2404,984.4158,524.0
2025-03-05 12:50:00,985.85,985.85,985.74,985.74,303.0,983.7672,983.7672,983.6574,983.6574,303.0
2025-03-05 13:00:00,986.17,987.07,985.49,985.49,1414.0,984.0865,984.9846,983.4079,983.4079,1414.0
2025-03-05 13:10:00,986.2,986.85,983.94,985.14,1059.0,984.1164,984.7651,981.8612,983.0587,1059.0
2025-03-05 13:20:00,985.47,985.47,985.47,985.47,100.0,983.388,983.388,983.388,983.388,100.0
2025-03-05 13:30:00,983.93,984.4,983.03,983.84,800.0,981.8512,982.3202,980.9531,981.7614,800.0
2025-03-05 13:40:00,983.94,985.49,983.36,985.45,1788.0,981.8612,983.4079,981.2824,983.368,1788.0
2025-03-05 13:50:00,985.45,986.91,985.45,985.7,937.0,983.368,984.8249,983.368,983.6175,937.0
2025-03-05 14:00:00,986.92,990.7,986.37,990.7,906.0,984.8349,988.6069,984.2861,988.6069,906.0
2025-03-05 14:10:00,991.07,994.4,991.07,993.05,5528.0,988.9761,992.2991,988.9761,990.952,5528.0
2025-03-05 14:20:00,994.02,994.02,991.11,991.55,1000.0,991.9199,991.9199,989.0161,989.4551,1000.0
2025-03-05 14:30:00,991.38,992.18,990.02,992.18,653.0,989.2855,990.0838,987.9284,990.0838,653.0
2025-03-05 14:40:00,992.18,992.18,991.54,991.54,500.0,990.0838,990.0838,989.4452,989.4452,500.0
2025-03-05 14:50:00,991.87,991.94,989.49,989.49,1400.0,989.7745,989.8443,987.3995,987.3995,1400.0
2025-03-05 15:00:00,991.0,991.25,990.34,990.88,950.0,988.9063,989.1558,988.2477,988.7865,950.0
2025-03-05 15:10:00,991.13,991.13,988.21,988.82,1600.0,989.036,989.036,986.1222,986.7309,1600.0
2025-03-05 15:20:00,989.05,989.05,986.3,988.14,3247.0,986.9604,986.9604,984.2162,986.0523,3247.0
2025-03-05 15:30:00,987.97,987.97,985.7,987.45,2300.0,985.8827,985.8827,983.6175,985.3638,2300.0
2025-03-05 15:40:00,987.26,987.54,984.52,984.78,3261.0,985.1742,985.4536,982.44,982.6994,3261.0
2025-03-05 15:50:00,985.18,986.31,981.8,984.16,13282.0,983.0986,984.2262,979.7257,982.0807,13282.0
2025-03-06 09:30:00,979.81,987.27,978.3,987.27,5671.0,977.7399,985.1842,976.2331,985.1842,5671.0
2025-03-06 09:40:00,984.71,986.0,981.99,986.0,1534.0,982.6296,983.9169,979.9153,983.9169,1534.0
2025-03-06 09:50:00,986.01,986.01,983.75,983.75,585.0,983.9268,983.9268,981.6716,981.6716,585.0
2025-03-06 10:00:00,983.75,985.59,983.75,985.59,421.0,981.6716,983.5077,981.6716,983.5077,421.0
2025-03-06 10:10:00,984.66,984.66,982.13,982.45,900.0,982.5797,982.5797,980.055,980.3744,900.0
2025-03-06 10:20:00,982.7,985.87,982.7,985.87,500.0,980.6238,983.7871,980.6238,983.7871,500.0
2025-03-06 10:30:00,987.1,988.9,987.1,988.9,964.0,985.0145,986.8107,985.0145,986.8107,964.0
2025-03-06 10:40:00,989.49,990.89,989.49,990.89,200.0,987.3995,988.7965,987.3995,988.7965,200.0
2025-03-06 10:50:00,990.13,990.13,988.4,988.5,1100.0,988.0381,988.0381,986.3118,986.4116,1100.0
2025-03-06 11:00:00,991.61,991.61,991.6,991.61,100.0,989.515,989.515,989.505,989.515,100.0
2025-03-06 11:10:00,992.37,992.37,992.36,992.37,100.0,990.2734,990.2734,990.2634,990.2734,100.0
2025-03-06 11:20:00,990.43,992.8,990.36,992.8,1549.0,988.3375,990.7025,988.2676,990.7025,1549.0
2025-03-06 11:30:00,992.04,992.8,990.07,990.07,727.0,989.9441,990.7025,987.9783,987.9783,727.0
2025-03-06 11:40:00,990.0,990.36,988.87,988.87,430.0,987.9084,988.2676,986.7808,986.7808,430.0
2025-03-06 11:50:00,987.69,987.69,985.14,986.02,1312.0,985.6033,985.6033,983.0587,983.9368,1312.0
2025-03-06 12:00:00,985.33,985.33,985.33,985.33,100.0,983.2483,983.2483,983.2483,983.2483,100.0
2025-03-06 12:10:00,985.44,986.17,984.52,985.17,700.0,983.358,984.0865,982.44,983.0886,700.0
2025-03-06 12:20:00,985.91,985.91,984.26,984.26,824.0,983.827,983.827,982.1805,982.1805,824.0
2025-03-06 12:30:00,984.37,984.37,984.36,984.37,100.0,982.2903,982.2903,982.2803,982.2903,100.0
2025-03-06 12:40:00,984.07,984.32,981.41,981.41,800.0,981.9909,982.2404,979.3366,979.3366,800.0
2025-03-06 12:50:00,982.2,985.25,982.15,985.25,4060.0,980.1249,983.1684,980.075,983.1684,4060.0
2025-03-06 13:00:00,985.19,986.54,985.18,986.54,434.0,983.1086,984.4557,983.0986,984.4557,434.0
2025-03-06 13:10:00,986.54,990.65,986.54,990.37,1400.0,984.4557,988.557,984.4557,988.2776,1400.0
2025-03-06 13:20:00,990.18,990.86,989.43,989.79,1899.0,988.088,988.7666,987.3396,987.6988,1899.0
2025-03-06 13:30:00,989.36,989.36,987.12,987.13,1500.0,987.2698,987.2698,985.0345,985.0445,1500.0
2025-03-06 13:40:00,986.78,986.78,984.86,985.54,2618.0,984.6952,984.6952,982.7793,983.4578,2618.0
2025-03-06 13:50:00,987.93,987.94,986.66,986.67,1103.0,985.8428,985.8528,984.5755,984.5854,1103.0
2025-03-06 14:00:00,986.67,986.74,986.27,986.67,900.0,984.5854,984.6553,984.1863,984.5854,900.0
2025-03-06 14:10:00,987.5,989.11,986.66,986.95,2204.0,985.4137,987.0203,984.5755,984.8648,2204.0
2025-03-06 14:20:00,987.54,987.54,986.95,987.49,300.0,985.4536,985.4536,984.8648,985.4037,300.0
2025-03-06 14:30:00,986.61,987.61,986.38,986.89,6553.0,984.5256,985.5235,984.2961,984.805,6553.0
2025-03-06 14:40:00,987.56,989.52,986.62,989.52,2453.0,985.4736,987.4294,984.5355,987.4294,2453.0
2025-03-06 14:50:00,991.32,992.06,988.16,988.82,3888.0,989.2256,989.9641,986.0723,986.7309,3888.0
2025-03-06 15:00:00,988.94,990.7,988.94,989.9,1425.0,986.8506,988.6069,986.8506,987.8086,1425.0
2025-03-06 15:10:00,990.57,992.37,990.57,991.95,2059.0,988.4772,990.2734,988.4772,989.8543,2059.0
2025-03-06 15:20:00,992.63,993.93,991.14,993.93,1816.0,990.5328,991.8301,989.046,991.8301,1816.0
2025-03-06 15:30:00,994.06,995.23,993.44,993.59,4037.0,991.9598,993.1274,991.3411,991.4908,4037.0
2025-03-06 15:40:00,993.31,996.16,991.93,996.16,3277.0,991.2114,994.0554,989.8343,994.0554,3277.0
2025-03-06 15:50:00,998.17,998.17,995.02,995.51,20114.0,996.0611,996.0611,992.9178,993.4068,20114.0
2025-03-07 09:30:00,991.41,997.61,990.74,997.61,2491.0,989.3154,995.5023,988.6468,995.5023,2491.0
2025-03-07 09:40:00,997.75,999.2,997.75,999.2,200.0,995.642,997.089,995.642,997.089,200.0
2025-03-07 09:50:00,999.0,1005.39,999.0,1000.25,1460.0,996.8894,1003.2659,996.8894,998.1367,1460.0
2025-03-07 10:00:00,1003.07,1005.69,999.27,1003.09,4858.0,1000.9508,1003.5653,997.1588,1000.9707,4858.0
2025-03-07 10:10:00,1002.6,1002.6,997.82,997.83,1001.0,1000.4818,1000.4818,995.7119,995.7219,1001.0
2025-03-07 10:20:00,996.93,997.83,996.92,997.83,800.0,994.8238,995.7219,994.8138,995.7219,800.0
2025-03-07 10:30:00,997.81,998.05,995.53,995.54,2304.0,995.7019,995.9414,993.4267,993.4367,2304.0
2025-03-07 10:40:00,999.25,999.32,996.19,997.17,1800.0,997.1389,997.2087,994.0853,995.0633,1800.0
2025-03-07 10:50:00,999.0,999.0,999.0,999.0,100.0,996.8894,996.8894,996.8894,996.8894,100.0
2025-03-07 11:00:00,999.23,999.23,995.77,995.77,1235.0,997.1189,997.1189,993.6662,993.6662,1235.0
2025-03-07 11:10:00,995.41,996.63,993.62,996.08,2500.0,993.307,994.5244,991.5208,993.9756,2500.0
2025-03-07 11:20:00,996.11,997.55,994.67,995.74,4961.0,994.0055,995.4425,992.5685,993.6363,4961.0
2025-03-07 11:30:00,995.1,998.25,995.1,997.71,1052.0,992.9976,996.141,992.9976,995.6021,1052.0
2025-03-07 11:40:00,997.01,997.01,994.18,996.46,1013.0,994.9036,994.9036,992.0796,994.3548,1013.0
2025-03-07 11:50:00,996.06,1000.21,996.05,998.22,1108.0,993.9556,998.0968,993.9456,996.111,1108.0
2025-03-07 12:00:00,998.01,998.31,996.3,996.36,1687.0,995.9015,996.2008,994.1951,994.255,1687.0
2025-03-07 12:10:00,995.94,996.29,993.78,994.25,1774.0,993.8359,994.1851,991.6804,992.1494,1774.0
2025-03-07 12:20:00,994.06,994.52,992.56,992.66,1697.0,991.9598,992.4189,990.463,990.5628,1697.0
2025-03-07 12:30:00,992.54,995.77,991.56,994.32,6528.0,990.443,993.6662,989.4651,992.2193,6528.0
2025-03-07 12:40:00,995.77,999.78,995.48,998.67,3511.0,993.6662,997.6677,993.3768,996.5601,3511.0
2025-03-07 12:50:00,999.99,1001.54,998.89,998.89,1400.0,997.8773,999.424,996.7796,996.7796,1400.0
2025-03-07 13:00:00,1000.02,1002.61,999.16,1001.21,5516.0,997.9072,1000.4918,997.0491,999.0947,5516.0
2025-03-07 13:10:00,1001.52,1002.96,999.2,1002.96,2250.0,999.4041,1000.841,997.089,1000.841,2250.0
2025-03-07 13:20:00,1000.41,1001.0,1000.41,1001.0,300.0,998.2964,998.8852,998.2964,998.8852,300.0
2025-03-07 13:30:00,1000.95,1007.0,1000.95,1006.95,3703.0,998.8353,1004.8725,998.8353,1004.8226,3703.0
2025-03-07 13:40:00,1007.22,1008.84,1006.22,1008.84,3063.0,1005.092,1006.7086,1004.0941,1006.7086,3063.0
2025-03-07 13:50:00,1007.99,1008.0,1007.0,1007.0,2108.0,1005.8604,1005.8704,1004.8725,1004.8725,2108.0
2025-03-07 14:00:00,1007.98,1007.98,1006.29,1006.3,1127.0,1005.8504,1005.8504,1004.164,1004.174,1127.0
2025-03-07 14:10:00,1007.48,1008.99,1007.48,1008.99,1719.0,1005.3515,1006.8583,1005.3515,1006.8583,1719.0
2025-03-07 14:20:00,1009.37,1009.37,1008.1,1008.93,442.0,1007.2375,1007.2375,1005.9702,1006.7984,442.0
2025-03-07 14:30:00,1009.95,1011.91,1009.75,1011.8,2410.0,1007.8163,1009.7721,1007.6167,1009.6623,2410.0
2025-03-07 14:40:00,1013.32,1013.33,1011.52,1011.69,6132.0,1011.1791,1011.1891,1009.3829,1009.5526,6132.0
2025-03-07 14:50:00,1011.77,1011.79,1008.81,1009.94,3750.0,1009.6324,1009.6524,1006.6787,1007.8063,3750.0
2025-03-07 15:00:00,1007.37,1010.47,1007.37,1009.45,1514.0,1005.2417,1008.3352,1005.2417,1007.3173,1514.0
2025-03-07 15:10:00,1008.39,1011.33,1008.39,1011.33,1545.0,1006.2596,1009.1933,1006.2596,1009.1933,1545.0
2025-03-07 15:20:00,1011.17,1011.17,1008.94,1009.49,763.0,1009.0337,1009.0337,1006.8084,1007.3572,763.0
2025-03-07 15:30:00,1009.56,1010.33,1005.89,1005.89,2617.0,1007.4271,1008.1955,1003.7648,1003.7648,2617.0
2025-03-07 15:40:00,1004.16,1005.8,1003.65,1005.79,2276.0,1002.0385,1003.675,1001.5296,1003.665,2276.0
2025-03-07 15:50:00,1005.34,1007.85,1002.99,1007.23,10503.0,1003.216,1005.7207,1000.871,1005.102,10503.0
2025-03-10 09:30:00,1009.24,1026.6,1007.92,1021.38,8896.0,1007.1078,1024.4311,1005.7905,1019.2221,8896.0
2025-03-10 09:40:00,1023.78,1029.79,1023.62,1026.5,1843.0,1021.617,1027.6143,1021.4574,1024.3313,1843.0
2025-03-10 09:50:00,1025.75,1030.0,1025.75,1030.0,3665.0,1023.5829,1027.8239,1023.5829,1027.8239,3665.0
2025-03-10 10:00:00,1028.7,1028.7,1024.35,1024.87,3627.0,1026.5266,1026.5266,1022.1858,1022.7047,3627.0
2025-03-10 10:10:00,1026.55,1028.95,1026.55,1027.87,2326.0,1024.3812,1026.7761,1024.3812,1025.6984,2326.0
2025-03-10 10:20:00,1027.87,1027.87,1027.87,1027.87,0.0,1025.6984,1025.6984,1025.6984,1025.6984,0.0
2025-03-10 10:30:00,1027.62,1027.88,1026.03,1026.31,3827.0,1025.4489,1025.7084,1023.8623,1024.1417,3827.0
2025-03-10 10:40:00,1026.39,1027.34,1025.57,1027.34,700.0,1024.2215,1025.1695,1023.4033,1025.1695,700.0
2025-03-10 10:50:00,1027.34,1029.11,1026.9,1029.11,900.0,1025.1695,1026.9358,1024.7304,1026.9358,900.0
2025-03-10 11:00:00,1029.64,1031.2,1026.34,1026.35,723.0,1027.4647,1029.0214,1024.1716,1024.1816,723.0
2025-03-10 11:10:00,1026.74,1026.74,1026.15,1026.15,200.0,1024.5708,1024.5708,1023.982,1023.982,200.0
2025-03-10 11:20:00,1026.15,1026.15,1023.27,1023.27,1310.0,1023.982,1023.982,1021.1081,1021.1081,1310.0
2025-03-10 11:30:00,1024.15,1025.51,1023.0,1023.0,1010.0,1021.9863,1023.3434,1020.8387,1020.8387,1010.0
2025-03-10 11:40:00,1022.13,1022.55,1019.3,1020.42,1681.0,1019.9705,1020.3896,1017.1465,1018.2641,1681.0
2025-03-10 11:50:00,1021.4,1021.4,1020.29,1020.4,300.0,1019.2421,1019.2421,1018.1344,1018.2442,300.0
2025-03-10 12:00:00,1020.29,1020.4,1018.87,1020.39,1312.0,1018.1344,1018.2442,1016.7174,1018.2342,1312.0
2025-03-10 12:10:00,1020.82,1021.78,1018.7,1018.7,1200.0,1018.6633,1019.6213,1016.5478,1016.5478,1200.0
2025-03-10 12:20:00,1019.84,1020.1,1019.25,1019.29,1200.0,1017.6854,1017.9448,1017.0966,1017.1365,1200.0
2025-03-10 12:30:00,1021.24,1021.24,1019.35,1019.35,850.0,1019.0824,1019.0824,1017.1964,1017.1964,850.0
2025-03-10 12:40:00,1019.49,1020.41,1019.48,1020.41,300.0,1017.3361,1018.2542,1017.3261,1018.2542,300.0
2025-03-10 12:50:00,1020.32,1020.58,1020.1,1020.11,600.0,1018.1643,1018.4238,1017.9448,1017.9548,600.0
2025-03-10 13:00:00,1020.45,1020.45,1019.42,1020.42,555.0,1018.2941,1018.2941,1017.2662,1018.2641,555.0
2025-03-10 13:10:00,1019.53,1020.42,1019.53,1020.3,715.0,1017.376,1018.2641,1017.376,1018.1444,715.0
2025-03-10 13:20:00,1020.67,1022.35,1020.66,1022.35,200.0,1018.5136,1020.1901,1018.5036,1020.1901,200.0
2025-03-10 13:30:00,1021.2,1021.85,1020.64,1020.88,1844.0,1019.0425,1019.6911,1018.4837,1018.7232,1844.0
2025-03-10 13:40:00,1020.63,1020.76,1019.42,1019.92,400.0,1018.4737,1018.6034,1017.2662,1017.7652,400.0
2025-03-10 13:50:00,1019.5,1019.75,1018.71,1019.75,738.0,1017.3461,1017.5956,1016.5577,1017.5956,738.0
2025-03-10 14:00:00,1020.74,1020.74,1018.17,1018.18,1717.0,1018.5835,1018.5835,1016.0189,1016.0289,1717.0
2025-03-10 14:10:00,1018.89,1019.15,1017.85,1019.15,519.0,1016.7374,1016.9968,1015.6996,1016.9968,519.0
2025-03-10 14:20:00,1018.31,1018.31,1016.45,1016.61,807.0,1016.1586,1016.1586,1014.3025,1014.4622,807.0
2025-03-10 14:30:00,1017.64,1017.64,1016.94,1017.22,620.0,1015.49,1015.49,1014.7915,1015.0709,620.0
2025-03-10 14:40:00,1017.62,1018.8,1017.61,1017.62,1296.0,1015.4701,1016.6476,1015.4601,1015.4701,1296.0
2025-03-10 14:50:00,1017.66,1017.66,1015.42,1015.42,2499.0,1015.51,1015.51,1013.2747,1013.2747,2499.0
2025-03-10 15:00:00,1015.07,1015.07,1011.55,1011.56,1835.0,1012.9254,1012.9254,1009.4129,1009.4229,1835.0
2025-03-10 15:10:00,1010.38,1016.17,1010.36,1015.33,2928.0,1008.2453,1014.0231,1008.2254,1013.1849,2928.0
2025-03-10 15:20:00,1016.22,1021.16,1016.2,1018.69,2086.0,1014.073,1019.0026,1014.0531,1016.5378,2086.0
2025-03-10 15:30:00,1019.56,1021.48,1018.4,1019.76,2372.0,1017.406,1019.3219,1016.2484,1017.6055,2372.0
2025-03-10 15:40:00,1018.52,1019.51,1018.28,1019.22,4464.0,1016.3682,1017.3561,1016.1287,1017.0667,4464.0
2025-03-10 15:50:00,1017.51,1019.16,1012.87,1016.16,10797.0,1015.3603,1017.0068,1010.7301,1014.0131,10797.0
2025-03-11 09:30:00,1005.01,1009.1,998.4,998.41,6057.0,1002.8867,1006.9681,996.2907,996.3006,6057.0
2025-03-11 09:40:00,1000.0,1000.0,990.98,998.29,2545.0,997.8873,997.8873,988.8863,996.1809,2545.0
2025-03-11 09:50:00,998.41,999.81,996.66,998.99,3789.0,996.3006,997.6977,994.5543,996.8794,3789.0
2025-03-11 10:00:00,996.56,999.51,996.3,996.9,2062.0,994.4545,997.3983,994.1951,994.7938,2062.0
2025-03-11 10:10:00,996.45,996.45,991.73,992.87,5340.0,994.3448,994.3448,989.6348,990.7723,5340.0
2025-03-11 10:20:00,992.07,993.43,988.37,990.35,2233.0,989.974,991.3312,986.2818,988.2577,2233.0
2025-03-11 10:30:00,990.39,990.4,986.38,986.85,6891.0,988.2976,988.3076,984.2961,984.7651,6891.0
2025-03-11 10:40:00,987.23,989.73,986.31,987.54,1741.0,985.1443,987.639,984.2262,985.4536,1741.0
2025-03-11 10:50:00,987.61,989.2,986.13,986.27,4601.0,985.5235,987.1101,984.0466,984.1863,4601.0
2025-03-11 11:00:00,986.38,989.44,982.21,989.44,3535.0,984.2961,987.3496,980.1349,987.3496,3535.0
2025-03-11 11:10:00,989.53,990.96,989.53,990.73,3000.0,987.4394,988.8664,987.4394,988.6369,3000.0
2025-03-11 11:20:00,990.75,990.75,987.38,988.75,2504.0,988.6568,988.6568,985.2939,986.661,2504.0
2025-03-11 11:30:00,988.15,990.13,988.05,988.41,901.0,986.0623,988.0381,985.9625,986.3218,901.0
2025-03-11 11:40:00,988.16,991.63,988.16,990.5,1327.0,986.0723,989.535,986.0723,988.4073,1327.0
2025-03-11 11:50:00,990.42,990.52,989.07,989.07,1964.0,988.3275,988.4273,986.9804,986.9804,1964.0
2025-03-11 12:00:00,987.95,987.95,986.9,986.91,300.0,985.8627,985.8627,984.815,984.8249,300.0
2025-03-11 12:10:00,986.66,986.66,983.76,984.23,1232.0,984.5755,984.5755,981.6816,982.1506,1232.0
2025-03-11 12:20:00,985.03,986.13,984.13,984.36,707.0,982.9489,984.0466,982.0508,982.2803,707.0
2025-03-11 12:30:00,986.27,987.89,984.36,987.08,2100.0,984.1863,985.8029,982.2803,984.9946,2100.0
2025-03-11 12:40:00,986.64,988.3,985.97,986.17,1611.0,984.5555,986.212,983.8869,984.0865,1611.0
2025-03-11 12:50:00,985.78,985.78,983.72,984.74,2116.0,983.6973,983.6973,981.6417,982.6595,2116.0
2025-03-11 13:00:00,984.5,984.5,984.02,984.5,801.0,982.42,982.42,981.941,982.42,801.0
2025-03-11 13:10:00,984.5,985.08,983.61,984.6,1544.0,982.42,982.9988,981.5319,982.5198,1544.0
2025-03-11 13:20:00,984.43,984.6,982.37,982.81,1287.0,982.3502,982.5198,980.2945,980.7336,1287.0
2025-03-11 13:30:00,983.62,984.91,982.72,984.91,1722.0,981.5419,982.8292,980.6438,982.8292,1722.0
2025-03-11 13:40:00,985.09,986.01,984.66,985.82,2981.0,983.0088,983.9268,982.5797,983.7372,2981.0
2025-03-11 13:50:00,985.82,985.83,984.36,984.81,2150.0,983.7372,983.7472,982.2803,982.7294,2150.0
2025-03-11 14:00:00,985.66,989.34,985.25,988.75,2400.0,983.5776,987.2498,983.1684,986.661,2400.0
2025-03-11 14:10:00,987.9,990.1,987.9,989.2,557.0,985.8128,988.0082,985.8128,987.1101,557.0
2025-03-11 14:20:00,991.31,994.14,990.0,990.0,4680.0,989.2156,992.0397,987.9084,987.9084,4680.0
2025-03-11 14:30:00,990.72,990.73,989.58,990.19,612.0,988.6269,988.6369,987.4893,988.098,612.0
2025-03-11 14:40:00,990.26,993.88,990.26,992.53,851.0,988.1679,991.7802,988.1679,990.4331,851.0
2025-03-11 14:50:00,994.25,995.29,993.45,994.08,900.0,992.1494,993.1872,991.3511,991.9798,900.0
2025-03-11 15:00:00,995.07,995.07,992.61,993.56,1400.0,992.9677,992.9677,990.5129,991.4609,1400.0
2025-03-11 15:10:00,992.77,992.87,991.34,991.61,1400.0,990.6726,990.7723,989.2456,989.515,1400.0
2025-03-11 15:20:00,991.59,992.28,989.38,989.38,3570.0,989.495,990.1836,987.2897,987.2897,3570.0
2025-03-11 15:30:00,989.91,990.68,987.52,987.52,5243.0,987.8186,988.587,985.4336,985.4336,5243.0
2025-03-11 15:40:00,987.36,988.1,986.29,986.54,9387.0,985.274,986.0124,984.2062,984.4557,9387.0
2025-03-11 15:50:00,987.32,987.69,979.78,981.64,37706.0,985.2341,985.6033,977.71,979.5661,37706.0
2025-03-12 09:30:00,984.8,993.0,975.56,983.21,5176.0,982.7194,990.9021,973.4989,981.1328,5176.0
2025-03-12 09:40:00,975.57,977.64,968.01,973.19,5013.0,973.5089,975.5745,965.9649,971.1339,5013.0
2025-03-12 09:50:00,972.61,975.5,970.66,975.5,2182.0,970.5551,973.439,968.6093,973.439,2182.0
2025-03-12 10:00:00,975.53,980.49,974.16,980.02,2912.0,973.469,978.4185,972.1019,977.9495,2912.0
2025-03-12 10:10:00,978.77,979.1,976.05,976.05,1600.0,976.7021,977.0314,973.9879,973.9879,1600.0
2025-03-12 10:20:00,976.48,981.42,974.96,978.1,1976.0,974.417,979.3465,972.9002,976.0335,1976.0
2025-03-12 10:30:00,976.89,976.89,974.86,974.86,1200.0,974.8261,974.8261,972.8004,972.8004,1200.0
2025-03-12 10:40:00,973.37,973.75,971.24,972.9,3244.0,971.3135,971.6927,969.188,970.8445,3244.0
2025-03-12 10:50:00,973.12,974.17,971.95,971.95,1500.0,971.0641,972.1118,969.8965,969.8965,1500.0
2025-03-12 11:00:00,973.13,974.16,971.69,971.69,4460.0,971.074,972.1019,969.6371,969.6371,4460.0
2025-03-12 11:10:00,971.33,973.59,970.96,972.28,2287.0,969.2778,971.5331,968.9086,970.2258,2287.0
2025-03-12 11:20:00,971.85,973.76,971.07,973.32,2089.0,969.7968,971.7027,969.0184,971.2636,2089.0
2025-03-12 11:30:00,974.41,976.21,972.0,972.0,4187.0,972.3513,974.1475,969.9464,969.9464,4187.0
2025-03-12 11:40:00,972.66,974.53,972.32,973.13,1505.0,970.605,972.4711,970.2658,971.074,1505.0
2025-03-12 11:50:00,972.78,973.01,970.91,971.34,2045.0,970.7248,970.9543,968.8587,969.2878,2045.0
2025-03-12 12:00:00,971.63,971.97,970.64,971.5,1458.0,969.5772,969.9165,968.5893,969.4475,1458.0
2025-03-12 12:10:00,972.23,974.0,970.53,974.0,1895.0,970.1759,971.9422,968.4795,971.9422,1895.0
2025-03-12 12:20:00,974.0,974.71,973.55,974.31,1114.0,971.9422,972.6507,971.4932,972.2516,1114.0
2025-03-12 12:30:00,974.59,975.2,973.18,973.18,3290.0,972.531,973.1397,971.1239,971.1239,3290.0
2025-03-12 12:40:00,972.92,973.2,971.53,973.2,1000.0,970.8645,971.1439,969.4774,971.1439,1000.0
2025-03-12 12:50:00,972.76,973.5,971.52,972.26,1124.0,970.7048,971.4433,969.4674,970.2059,1124.0
2025-03-12 13:00:00,971.57,972.29,970.61,972.01,900.0,969.5173,970.2358,968.5594,969.9564,900.0
2025-03-12 13:10:00,972.85,974.79,972.83,974.79,1000.0,970.7946,972.7305,970.7747,972.7305,1000.0
2025-03-12 13:20:00,975.14,976.45,974.25,976.45,1700.0,973.0798,974.387,972.1917,974.387,1700.0
2025-03-12 13:30:00,976.22,978.93,976.22,978.68,1422.0,974.1575,976.8618,974.1575,976.6123,1422.0
2025-03-12 13:40:00,978.17,978.62,976.62,977.64,2073.0,976.1034,976.5524,974.5567,975.5745,2073.0
2025-03-12 13:50:00,978.3,978.3,974.34,974.82,1300.0,976.2331,976.2331,972.2815,972.7605,1300.0
2025-03-12 14:00:00,974.32,975.28,973.96,973.96,1108.0,972.2615,973.2195,971.9023,971.9023,1108.0
2025-03-12 14:10:00,974.57,976.25,974.29,975.84,4519.0,972.511,974.1875,972.2316,973.7783,4519.0
2025-03-12 14:20:00,975.9,977.55,975.87,977.55,2756.0,973.8382,975.4847,973.8083,975.4847,2756.0
2025-03-12 14:30:00,977.28,978.0,976.71,977.5,1096.0,975.2153,975.9338,974.6465,975.4348,1096.0
2025-03-12 14:40:00,977.5,980.2,977.5,978.97,4248.0,975.4348,978.1291,975.4348,976.9017,4248.0
2025-03-12 14:50:00,978.91,979.5,978.18,978.46,1933.0,976.8418,977.4306,976.1134,976.3928,1933.0
2025-03-12 15:00:00,978.42,979.1,977.16,977.68,5648.0,976.3529,977.0314,975.0955,975.6144,5648.0
2025-03-12 15:10:00,977.53,978.19,976.29,978.19,3005.0,975.4648,976.1234,974.2274,976.1234,3005.0
2025-03-12 15:20:00,977.86,977.91,976.59,977.02,4000.0,975.7941,975.8439,974.5267,974.9558,4000.0
2025-03-12 15:30:00,977.12,977.41,972.38,973.24,2832.0,975.0556,975.345,970.3256,971.1838,2832.0
2025-03-12 15:40:00,973.21,974.41,971.2,971.56,4689.0,971.1539,972.3513,969.1481,969.5074,4689.0
2025-03-12 15:50:00,970.82,970.82,966.71,968.29,19318.0,968.7689,968.7689,964.6676,966.2443,19318.0
2025-03-13 09:30:00,965.0,966.26,958.56,962.8,4857.0,962.9612,964.2186,956.5348,960.7659,4857.0
2025-03-13 09:40:00,963.64,963.64,955.77,956.81,4463.0,961.6041,961.6041,953.7507,954.7885,4463.0
2025-03-13 09:50:00,956.14,957.8,954.79,954.79,1200.0,954.1199,955.7764,952.7728,952.7728,1200.0
2025-03-13 10:00:00,957.16,957.92,952.76,956.24,3606.0,955.1378,955.8962,950.7471,954.2197,3606.0
2025-03-13 10:10:00,959.16,961.51,955.8,959.04,2374.0,957.1336,959.4786,953.7807,957.0138,2374.0
2025-03-13 10:20:00,957.9,958.24,957.9,958.24,200.0,955.8762,956.2155,955.8762,956.2155,200.0
2025-03-13 10:30:00,957.37,958.59,957.36,957.57,750.0,955.3473,956.5648,955.3374,955.5469,750.0
2025-03-13 10:40:00,957.14,962.31,956.91,959.63,3122.0,955.1178,960.2769,954.8883,957.6026,3122.0
2025-03-13 10:50:00,958.96,963.0,958.96,962.02,1906.0,956.934,960.9654,956.934,959.9875,1906.0
2025-03-13 11:00:00,961.05,962.39,959.13,959.13,3166.0,959.0196,960.3567,957.1036,957.1036,3166.0
2025-03-13 11:10:00,961.16,961.21,961.0,961.21,350.0,959.1293,959.1792,958.9697,959.1792,350.0
2025-03-13 11:20:00,960.59,962.17,960.58,961.98,600.0,958.5605,960.1372,958.5506,959.9476,600.0
2025-03-13 11:30:00,961.91,961.91,961.1,961.56,400.0,959.8778,959.8778,959.0695,959.5285,400.0
2025-03-13 11:40:00,962.79,962.96,960.29,961.83,2585.0,960.7559,960.9255,958.2612,959.7979,2585.0
2025-03-13 11:50:00,961.06,961.06,960.0,960.37,1519.0,959.0295,959.0295,957.9718,958.341,1519.0
2025-03-13 12:00:00,961.88,963.3,961.88,962.63,679.0,959.8478,961.2648,959.8478,960.5962,679.0
2025-03-13 12:10:00,962.69,962.69,960.0,960.0,1953.0,960.6561,960.6561,957.9718,957.9718,1953.0
2025-03-13 12:20:00,960.47,960.47,960.29,960.29,200.0,958.4408,958.4408,958.2612,958.2612,200.0
2025-03-13 12:30:00,959.84,962.51,959.83,962.5,2100.0,957.8121,960.4765,957.8021,960.4665,2100.0
2025-03-13 12:40:00,962.42,962.42,961.17,961.17,581.0,960.3867,960.3867,959.1393,959.1393,581.0
2025-03-13 12:50:00,962.44,962.44,962.43,962.44,100.0,960.4066,960.4066,960.3967,960.4066,100.0
2025-03-13 13:00:00,963.69,964.87,962.02,962.02,1495.0,961.654,962.8315,959.9875,959.9875,1495.0
2025-03-13 13:10:00,959.85,959.85,957.54,957.54,634.0,957.8221,957.8221,955.517,955.517,634.0
2025-03-13 13:20:00,955.17,955.42,954.7,955.42,300.0,953.152,953.4015,952.683,953.4015,300.0
2025-03-13 13:30:00,954.55,954.55,953.41,953.55,1215.0,952.5333,952.5333,951.3957,951.5354,1215.0
2025-03-13 13:40:00,953.6,954.22,953.56,953.56,1200.0,951.5853,952.204,951.5454,951.5454,1200.0
2025-03-13 13:50:00,953.88,954.9,952.64,954.57,715.0,951.8647,952.8826,950.6273,952.5533,715.0
2025-03-13 14:00:00,954.41,957.08,954.41,957.08,7793.0,952.3936,955.058,952.3936,955.058,7793.0
2025-03-13 14:10:00,958.19,958.39,956.5,956.5,4802.0,956.1656,956.3652,954.4792,954.4792,4802.0
2025-03-13 14:20:00,956.98,956.98,956.31,956.32,1356.0,954.9582,954.9582,954.2896,954.2996,1356.0
2025-03-13 14:30:00,956.78,958.66,956.78,956.99,6710.0,954.7586,956.6346,954.7586,954.9681,6710.0
2025-03-13 14:40:00,957.98,959.2,957.84,959.2,4306.0,955.9561,957.1735,955.8164,957.1735,4306.0
2025-03-13 14:50:00,958.61,959.9,958.16,959.46,5342.0,956.5847,957.872,956.1357,957.4329,5342.0
2025-03-13 15:00:00,959.8,961.5,959.26,959.26,1200.0,957.7722,959.4686,957.2334,957.2334,1200.0
2025-03-13 15:10:00,958.88,961.08,958.87,960.02,2154.0,956.8542,959.0495,956.8442,957.9917,2154.0
2025-03-13 15:20:00,958.67,958.68,956.32,956.32,2217.0,956.6446,956.6546,954.2996,954.2996,2217.0
2025-03-13 15:30:00,956.52,956.79,954.43,954.44,1727.0,954.4991,954.7686,952.4136,952.4235,1727.0
2025-03-13 15:40:00,956.31,956.67,954.47,954.47,1585.0,954.2896,954.6488,952.4535,952.4535,1585.0
2025-03-13 15:50:00,956.99,956.99,953.64,953.64,18784.0,954.9681,954.9681,951.6252,951.6252,18784.0
2025-03-14 09:30:00,964.51,964.51,953.54,958.53,11522.0,962.4723,962.4723,951.5254,956.5049,11522.0
2025-03-14 09:40:00,958.53,958.53,958.53,958.53,0.0,956.5049,956.5049,956.5049,956.5049,0.0
2025-03-14 09:50:00,964.1,966.82,964.09,965.05,2747.0,962.0631,964.7774,962.0531,963.0111,2747.0
2025-03-14 10:00:00,961.63,962.79,958.05,962.79,1411.0,959.5983,960.7559,956.0259,960.7559,1411.0
2025-03-14 10:10:00,962.0,962.0,958.39,959.14,2545.0,959.9676,959.9676,956.3652,957.1136,2545.0
2025-03-14 10:20:00,960.58,960.58,958.98,958.99,383.0,958.5506,958.5506,956.9539,956.9639,383.0
2025-03-14 10:30:00,957.19,961.95,957.19,961.95,2592.0,955.1677,959.9177,955.1677,959.9177,2592.0
2025-03-14 10:40:00,963.76,964.73,963.76,964.73,500.0,961.7238,962.6918,961.7238,962.6918,500.0
2025-03-14 10:50:00,965.09,967.53,962.99,966.99,1740.0,963.051,965.4859,960.9555,964.947,1740.0
2025-03-14 11:00:00,965.98,968.27,965.97,968.27,616.0,963.9392,966.2243,963.9292,966.2243,616.0
2025-03-14 11:10:00,967.0,967.42,966.18,967.42,1598.0,964.957,965.3761,964.1387,965.3761,1598.0
2025-03-14 11:20:00,966.09,966.09,966.09,966.09,100.0,964.0489,964.0489,964.0489,964.0489,100.0
2025-03-14 11:30:00,967.91,967.91,965.92,966.69,300.0,965.8651,965.8651,963.8793,964.6477,300.0
2025-03-14 11:40:00,966.41,967.85,966.41,966.51,1536.0,964.3682,965.8052,964.3682,964.468,1536.0
2025-03-14 11:50:00,966.63,968.25,966.58,967.28,1204.0,964.5878,966.2044,964.5379,965.2364,1204.0
2025-03-14 12:00:00,967.64,967.64,967.28,967.29,200.0,965.5956,965.5956,965.2364,965.2464,200.0
2025-03-14 12:10:00,966.23,966.23,966.23,966.23,300.0,964.1886,964.1886,964.1886,964.1886,300.0
2025-03-14 12:20:00,965.67,965.76,964.36,964.37,700.0,963.6298,963.7196,962.3226,962.3326,700.0
2025-03-14 12:30:00,964.74,965.46,964.37,965.46,400.0,962.7018,963.4203,962.3326,963.4203,400.0
2025-03-14 12:40:00,963.87,965.22,963.87,965.22,1005.0,961.8336,963.1808,961.8336,963.1808,1005.0
2025-03-14 12:50:00,966.63,968.1,966.03,968.1,750.0,964.5878,966.0547,963.989,966.0547,750.0
2025-03-14 13:00:00,968.1,968.28,965.69,965.7,1508.0,966.0547,966.2343,963.6498,963.6597,1508.0
2025-03-14 13:10:00,967.97,967.97,967.96,967.97,100.0,965.9249,965.9249,965.915,965.9249,100.0
2025-03-14 13:20:00,966.81,967.21,966.43,967.14,1034.0,964.7674,965.1666,964.3882,965.0967,1034.0
2025-03-14 13:30:00,967.8,967.81,964.79,966.45,2685.0,965.7553,965.7653,962.7517,964.4082,2685.0
2025-03-14 13:40:00,963.87,963.87,963.87,963.87,100.0,961.8336,961.8336,961.8336,961.8336,100.0
2025-03-14 13:50:00,964.28,964.86,961.7,961.75,2505.0,962.2427,962.8215,959.6682,959.7181,2505.0
2025-03-14 14:00:00,962.35,963.54,960.58,963.54,1559.0,960.3168,961.5043,958.5506,961.5043,1559.0
2025-03-14 14:10:00,963.22,963.22,962.31,962.78,908.0,961.185,961.185,960.2769,960.7459,908.0
2025-03-14 14:20:00,963.3,963.37,962.47,962.9,2205.0,961.2648,961.3347,960.4366,960.8657,2205.0
2025-03-14 14:30:00,963.6,965.27,963.59,965.27,1503.0,961.5642,963.2307,961.5542,963.2307,1503.0
2025-03-14 14:40:00,965.28,966.42,963.67,966.42,1546.0,963.2406,964.3782,961.634,964.3782,1546.0
2025-03-14 14:50:00,965.62,965.84,964.75,964.99,750.0,963.5799,963.7994,962.7118,962.9512,750.0
2025-03-14 15:00:00,965.06,966.37,965.06,966.37,1300.0,963.0211,964.3283,963.0211,964.3283,1300.0
2025-03-14 15:10:00,966.38,967.55,966.38,967.55,313.0,964.3383,965.5058,964.3383,965.5058,313.0
2025-03-14 15:20:00,966.5,966.87,964.72,965.03,5156.0,964.4581,964.8273,962.6818,962.9912,5156.0
2025-03-14 15:30:00,965.02,966.24,964.56,965.63,6091.0,962.9812,964.1986,962.5222,963.5899,6091.0
2025-03-14 15:40:00,965.58,968.45,965.37,968.11,2509.0,963.54,966.4039,963.3304,966.0647,2509.0
2025-03-14 15:50:00,968.91,968.91,966.82,967.65,15233.0,966.863,966.863,964.7774,965.6056,15233.0
2025-03-17 09:30:00,965.03,968.82,965.03,968.82,4036.0,962.9912,966.7732,962.9912,966.7732,4036.0
2025-03-17 09:40:00,968.82,968.82,968.82,968.82,0.0,966.7732,966.7732,966.7732,966.7732,0.0
2025-03-17 09:50:00,973.31,973.31,973.05,973.05,750.0,971.2537,971.2537,970.9942,970.9942,750.0
2025-03-17 10:00:00,971.29,972.03,970.91,972.03,557.0,969.2379,969.9764,968.8587,969.9764,557.0
2025-03-17 10:10:00,971.07,972.63,971.07,971.11,750.0,969.0184,970.5751,969.0184,969.0583,750.0
2025-03-17 10:20:00,972.52,972.9,970.72,972.35,1000.0,970.4653,970.8445,968.6691,970.2957,1000.0
2025-03-17 10:30:00,972.79,974.28,972.78,973.37,522.0,970.7348,972.2216,970.7248,971.3135,522.0
2025-03-17 10:40:00,974.4,974.41,972.26,972.44,1950.0,972.3414,972.3513,970.2059,970.3855,1950.0
2025-03-17 10:50:00,972.16,972.16,972.16,972.16,105.0,970.1061,970.1061,970.1061,970.1061,105.0
2025-03-17 11:00:00,971.53,972.92,970.95,970.97,700.0,969.4774,970.8645,968.8987,968.9186,700.0
2025-03-17 11:10:00,972.63,972.98,972.62,972.98,303.0,970.5751,970.9244,970.5651,970.9244,303.0
2025-03-17 11:20:00,974.35,975.5,974.34,975.5,349.0,972.2915,973.439,972.2815,973.439,349.0
2025-03-17 11:30:00,972.67,972.67,972.66,972.67,100.0,970.615,970.615,970.605,970.615,100.0
2025-03-17 11:40:00,973.06,973.06,971.35,971.98,700.0,971.0042,971.0042,969.2978,969.9265,700.0
2025-03-17 11:50:00,971.6,972.72,971.6,972.11,2476.0,969.5473,970.6649,969.5473,970.0562,2476.0
2025-03-17 12:00:00,971.46,973.33,971.46,973.32,700.0,969.4076,971.2736,969.4076,971.2636,700.0
2025-03-17 12:10:00,973.32,973.32,973.32,973.32,0.0,971.2636,971.2636,971.2636,971.2636,0.0
2025-03-17 12:20:00,972.44,972.44,972.44,972.44,409.0,970.3855,970.3855,970.3855,970.3855,409.0
2025-03-17 12:30:00,972.32,972.32,972.04,972.04,295.0,970.2658,970.2658,969.9863,969.9863,295.0
2025-03-17 12:40:00,970.82,972.63,970.82,972.63,1238.0,968.7689,970.5751,968.7689,970.5751,1238.0
2025-03-17 12:50:00,972.74,972.74,971.98,971.98,200.0,970.6849,970.6849,969.9265,969.9265,200.0
2025-03-17 13:00:00,972.83,972.83,971.61,972.04,939.0,970.7747,970.7747,969.5573,969.9863,939.0
2025-03-17 13:10:00,972.25,972.25,972.25,972.25,100.0,970.1959,970.1959,970.1959,970.1959,100.0
2025-03-17 13:20:00,973.61,973.86,972.18,972.47,901.0,971.553,971.8025,970.1261,970.4154,901.0
2025-03-17 13:30:00,972.61,973.86,972.61,973.86,700.0,970.5551,971.8025,970.5551,971.8025,700.0
2025-03-17 13:40:00,973.86,973.86,973.86,973.86,0.0,971.8025,971.8025,971.8025,971.8025,0.0
2025-03-17 13:50:00,974.81,975.59,974.77,974.77,500.0,972.7505,973.5288,972.7106,972.7106,500.0
2025-03-17 14:00:00,975.99,976.91,975.8,976.91,2067.0,973.928,974.8461,973.7384,974.8461,2067.0
2025-03-17 14:10:00,977.66,977.66,977.66,977.66,100.0,975.5945,975.5945,975.5945,975.5945,100.0
2025-03-17 14:20:00,976.87,977.52,976.21,977.52,1307.0,974.8061,975.4548,974.1475,975.4548,1307.0
2025-03-17 14:30:00,977.4,977.74,976.9,977.45,849.0,975.335,975.6743,974.8361,975.3849,849.0
2025-03-17 14:40:00,977.36,977.89,976.99,977.54,830.0,975.2951,975.824,974.9259,975.4747,830.0
2025-03-17 14:50:00,977.52,978.55,977.25,978.12,1049.0,975.4548,976.4826,975.1853,976.0535,1049.0
2025-03-17 15:00:00,977.34,977.45,976.4,976.4,2336.0,975.2752,975.3849,974.3371,974.3371,2336.0
2025-03-17 15:10:00,975.97,976.46,975.5,975.51,6318.0,973.908,974.397,973.439,973.449,6318.0
2025-03-17 15:20:00,976.08,979.66,975.61,979.52,3200.0,974.0178,977.5903,973.5488,977.4505,3200.0
2025-03-17 15:30:00,978.87,979.86,978.41,978.73,5851.0,976.8019,977.7898,976.3429,976.6622,5851.0
2025-03-17 15:40:00,978.76,980.0,978.49,979.66,9600.0,976.6922,977.9295,976.4227,977.5903,9600.0
2025-03-17 15:50:00,979.0,980.52,976.73,976.9,11242.0,976.9316,978.4484,974.6664,974.8361,11242.0
2025-03-18 09:30:00,973.34,977.19,966.21,977.19,2064.0,971.2836,975.1255,964.1687,975.1255,2064.0
2025-03-18 09:40:00,976.19,976.19,973.33,976.15,700.0,974.1276,974.1276,971.2736,974.0877,700.0
2025-03-18 09:50:00,971.19,972.31,970.57,972.31,1300.0,969.1381,970.2558,968.5195,970.2558,1300.0
2025-03-18 10:00:00,972.31,972.31,972.31,972.31,0.0,970.2558,970.2558,970.2558,970.2558,0.0
2025-03-18 10:10:00,974.16,975.88,974.15,975.87,730.0,972.1019,973.8182,972.0919,973.8083,730.0
2025-03-18 10:20:00,976.25,977.75,975.24,975.24,1300.0,974.1875,975.6843,973.1796,973.1796,1300.0
2025-03-18 10:30:00,975.63,975.63,972.71,972.71,379.0,973.5688,973.5688,970.6549,970.6549,379.0
2025-03-18 10:40:00,976.45,976.45,972.38,975.67,748.0,974.387,974.387,970.3256,973.6087,748.0
2025-03-18 10:50:00,975.93,975.93,975.93,975.93,400.0,973.8681,973.8681,973.8681,973.8681,400.0
2025-03-18 11:00:00,974.32,974.66,972.72,972.73,2662.0,972.2615,972.6008,970.6649,970.6749,2662.0
2025-03-18 11:10:00,973.27,973.28,971.78,972.25,800.0,971.2138,971.2237,969.7269,970.1959,800.0
2025-03-18 11:20:00,971.57,971.57,971.14,971.43,325.0,969.5173,969.5173,969.0883,969.3776,325.0
2025-03-18 11:30:00,970.88,970.88,970.48,970.49,230.0,968.8288,968.8288,968.4296,968.4396,230.0
2025-03-18 11:40:00,971.3,971.3,970.88,971.08,500.0,969.2479,969.2479,968.8288,969.0284,500.0
2025-03-18 11:50:00,970.28,970.49,969.14,969.82,1836.0,968.2301,968.4396,967.0925,967.771,1836.0
2025-03-18 12:00:00,968.69,970.19,968.69,970.19,537.0,966.6434,968.1403,966.6434,968.1403,537.0
2025-03-18 12:10:00,970.07,972.73,969.06,972.73,2156.0,968.0205,970.6749,967.0126,970.6749,2156.0
2025-03-18 12:20:00,973.79,975.08,973.78,975.08,229.0,971.7327,973.0199,971.7227,973.0199,229.0
2025-03-18 12:30:00,975.22,975.44,974.02,974.02,1710.0,973.1596,973.3792,971.9622,971.9622,1710.0
2025-03-18 12:40:00,973.81,974.75,973.81,973.9,1096.0,971.7526,972.6906,971.7526,971.8424,1096.0
2025-03-18 12:50:00,973.9,976.1,973.89,976.1,571.0,971.8424,974.0378,971.8324,974.0378,571.0
2025-03-18 13:00:00,976.1,976.1,976.1,976.1,458.0,974.0378,974.0378,974.0378,974.0378,458.0
2025-03-18 13:10:00,974.12,975.0,973.7,973.7,500.0,972.062,972.9401,971.6428,971.6428,500.0
2025-03-18 13:20:00,975.88,975.88,975.88,975.88,118.0,973.8182,973.8182,973.8182,973.8182,118.0
2025-03-18 13:30:00,978.06,978.06,978.06,978.06,100.0,975.9936,975.9936,975.9936,975.9936,100.0
2025-03-18 13:40:00,978.06,978.06,978.06,978.06,0.0,975.9936,975.9936,975.9936,975.9936,0.0
2025-03-18 13:50:00,977.97,977.97,976.74,977.35,1000.0,975.9038,975.9038,974.6764,975.2851,1000.0
2025-03-18 14:00:00,976.91,976.91,975.8,975.8,225.0,974.8461,974.8461,973.7384,973.7384,225.0
2025-03-18 14:10:00,977.05,977.05,977.05,977.05,100.0,974.9858,974.9858,974.9858,974.9858,100.0
2025-03-18 14:20:00,977.55,978.97,977.43,977.46,1560.0,975.4847,976.9017,975.365,975.3949,1560.0
2025-03-18 14:30:00,977.57,977.98,977.57,977.85,300.0,975.5047,975.9138,975.5047,975.7841,300.0
2025-03-18 14:40:00,977.57,977.57,976.21,976.21,1000.0,975.5047,975.5047,974.1475,974.1475,1000.0
2025-03-18 14:50:00,976.58,977.0,975.9,976.05,804.0,974.5168,974.9359,973.8382,973.9879,804.0
2025-03-18 15:00:00,976.0,976.0,975.22,975.22,600.0,973.938,973.938,973.1596,973.1596,600.0
2025-03-18 15:10:00,974.62,976.57,974.39,976.57,3487.0,972.5609,974.5068,972.3314,974.5068,3487.0
2025-03-18 15:20:00,976.35,976.35,975.24,976.3,553.0,974.2872,974.2872,973.1796,974.2373,553.0
2025-03-18 15:30:00,975.91,976.04,975.24,975.88,2015.0,973.8482,973.9779,973.1796,973.8182,2015.0
2025-03-18 15:40:00,975.66,976.29,973.68,973.69,1001.0,973.5987,974.2274,971.6229,971.6329,1001.0
2025-03-18 15:50:00,975.4,975.91,973.95,974.43,8941.0,973.3393,973.8482,971.8923,972.3713,8941.0
2025-03-19 09:30:00,973.55,974.95,968.78,974.39,9553.0,971.4932,972.8902,966.7332,972.3314,9553.0
2025-03-19 09:40:00,974.39,974.39,973.22,974.0,600.0,972.3314,972.3314,971.1639,971.9422,600.0
2025-03-19 09:50:00,976.0,976.02,975.7,975.82,1000.0,973.938,973.9579,973.6386,973.7584,1000.0
2025-03-19 10:00:00,975.6,975.6,975.59,975.6,300.0,973.5388,973.5388,973.5288,973.5388,300.0
2025-03-19 10:10:00,977.31,977.31,977.31,977.31,100.0,975.2452,975.2452,975.2452,975.2452,100.0
2025-03-19 10:20:00,976.52,978.87,976.52,978.87,504.0,974.4569,976.8019,974.4569,976.8019,504.0
2025-03-19 10:30:00,978.29,978.29,977.65,977.66,300.0,976.2231,976.2231,975.5845,975.5945,300.0
2025-03-19 10:40:00,976.72,976.72,975.11,975.87,1114.0,974.6565,974.6565,973.0499,973.8083,1114.0
2025-03-19 10:50:00,975.25,975.86,974.7,975.86,1653.0,973.1896,973.7983,972.6407,973.7983,1653.0
2025-03-19 11:00:00,975.65,977.53,975.64,977.12,600.0,973.5887,975.4648,973.5787,975.0556,600.0
2025-03-19 11:10:00,977.12,977.12,977.12,977.12,0.0,975.0556,975.0556,975.0556,975.0556,0.0
2025-03-19 11:20:00,978.04,978.04,978.0,978.0,302.0,975.9737,975.9737,975.9338,975.9338,302.0
2025-03-19 11:30:00,977.43,977.43,977.14,977.14,400.0,975.365,975.365,975.0756,975.0756,400.0
2025-03-19 11:40:00,977.25,977.25,977.24,977.25,500.0,975.1853,975.1853,975.1754,975.1853,500.0
2025-03-19 11:50:00,977.9,980.0,977.24,979.38,1301.0,975.834,977.9295,975.1754,977.3108,1301.0
2025-03-19 12:00:00,979.5,980.44,979.5,979.93,2535.0,977.4306,978.3686,977.4306,977.8597,2535.0
2025-03-19 12:10:00,979.93,979.93,979.93,979.93,0.0,977.8597,977.8597,977.8597,977.8597,0.0
2025-03-19 12:20:00,980.2,980.2,979.64,979.95,2200.0,978.1291,978.1291,977.5703,977.8796,2200.0
2025-03-19 12:30:00,979.95,979.95,979.95,979.95,0.0,977.8796,977.8796,977.8796,977.8796,0.0
2025-03-19 12:40:00,979.95,979.95,978.9,978.9,518.0,977.8796,977.8796,976.8319,976.8319,518.0
2025-03-19 12:50:00,978.9,978.9,978.1,978.13,2100.0,976.8319,976.8319,976.0335,976.0635,2100.0
2025-03-19 13:00:00,976.96,976.96,976.96,976.96,100.0,974.896,974.896,974.896,974.896,100.0
2025-03-19 13:10:00,975.45,975.49,975.4,975.49,400.0,973.3891,973.4291,973.3393,973.4291,400.0
2025-03-19 13:20:00,974.03,974.6,973.12,973.94,1156.0,971.9721,972.5409,971.0641,971.8823,1156.0
2025-03-19 13:30:00,974.31,975.92,974.3,975.86,1600.0,972.2516,973.8582,972.2416,973.7983,1600.0
2025-03-19 13:40:00,975.9,975.91,975.9,975.9,401.0,973.8382,973.8482,973.8382,973.8382,401.0
2025-03-19 13:50:00,973.72,974.5,973.65,973.66,1104.0,971.6628,972.4412,971.5929,971.6029,1104.0
2025-03-19 14:00:00,972.35,973.66,971.52,973.32,1700.0,970.2957,971.6029,969.4674,971.2636,1700.0
2025-03-19 14:10:00,973.32,975.35,973.31,975.35,3685.0,971.2636,973.2894,971.2537,973.2894,3685.0
2025-03-19 14:20:00,975.29,975.86,974.16,975.11,1218.0,973.2295,973.7983,972.1019,973.0499,1218.0
2025-03-19 14:30:00,975.29,978.45,975.2,978.45,5000.0,973.2295,976.3828,973.1397,976.3828,5000.0
2025-03-19 14:40:00,977.41,979.1,977.41,979.1,1500.0,975.345,977.0314,975.345,977.0314,1500.0
2025-03-19 14:50:00,978.72,981.83,978.71,981.83,300.0,976.6522,979.7557,976.6423,979.7557,300.0
2025-03-19 15:00:00,981.96,983.83,981.31,983.83,1360.0,979.8854,981.7514,979.2368,981.7514,1360.0
2025-03-19 15:10:00,985.29,985.66,984.18,984.45,1601.0,983.2084,983.5776,982.1007,982.3701,1601.0
2025-03-19 15:20:00,982.7,983.25,980.14,980.84,1712.0,980.6238,981.1727,978.0692,978.7678,1712.0
2025-03-19 15:30:00,981.95,982.53,980.96,982.09,423.0,979.8754,980.4542,978.8875,980.0151,423.0
2025-03-19 15:40:00,982.16,984.62,982.15,982.59,2120.0,980.085,982.5398,980.075,980.5141,2120.0
2025-03-19 15:50:00,982.51,984.38,981.18,983.03,11627.0,980.4342,982.3003,979.107,980.9531,11627.0
2025-03-20 09:30:00,974.95,976.86,971.02,971.02,2983.0,972.8902,974.7962,968.9685,968.9685,2983.0
2025-03-20 09:40:00,975.6,975.66,973.92,973.92,600.0,973.5388,973.5987,971.8624,971.8624,600.0
2025-03-20 09:50:00,983.04,983.04,983.04,983.04,100.0,980.9631,980.9631,980.9631,980.9631,100.0
2025-03-20 10:00:00,981.63,983.04,981.16,981.5,1287.0,979.5561,980.9631,979.0871,979.4264,1287.0
2025-03-20 10:10:00,982.38,982.38,980.59,981.99,698.0,980.3045,980.3045,978.5183,979.9153,698.0
2025-03-20 10:20:00,981.95,983.78,981.22,983.78,1000.0,979.8754,981.7015,979.147,981.7015,1000.0
2025-03-20 10:30:00,981.81,982.88,981.81,982.66,400.0,979.7357,980.8034,979.7357,980.5839,400.0
2025-03-20 10:40:00,982.18,983.87,982.18,983.87,300.0,980.1049,981.7914,980.1049,981.7914,300.0
2025-03-20 10:50:00,983.48,983.48,983.31,983.31,510.0,981.4022,981.4022,981.2325,981.2325,510.0
2025-03-20 11:00:00,984.36,984.36,982.55,982.55,633.0,982.2803,982.2803,980.4741,980.4741,633.0
2025-03-20 11:10:00,983.99,984.18,982.03,982.03,2349.0,981.9111,982.1007,979.9552,979.9552,2349.0
2025-03-20 11:20:00,982.03,982.03,981.17,981.17,410.0,979.9552,979.9552,979.0971,979.0971,410.0
2025-03-20 11:30:00,981.26,981.26,981.26,981.26,100.0,979.1869,979.1869,979.1869,979.1869,100.0
2025-03-20 11:40:00,980.86,983.2,980.86,983.2,527.0,978.7877,981.1228,978.7877,981.1228,527.0
2025-03-20 11:50:00,982.13,983.85,982.13,983.85,500.0,980.055,981.7714,980.055,981.7714,500.0
2025-03-20 12:00:00,983.23,983.55,983.23,983.33,300.0,981.1527,981.472,981.1527,981.2525,300.0
2025-03-20 12:10:00,982.98,982.98,981.85,982.38,667.0,980.9032,980.9032,979.7756,980.3045,667.0
2025-03-20 12:20:00,981.72,982.28,981.3,982.04,670.0,979.6459,980.2047,979.2268,979.9652,670.0
2025-03-20 12:30:00,981.08,981.68,981.08,981.68,300.0,979.0073,979.606,979.0073,979.606,300.0
2025-03-20 12:40:00,981.39,981.68,980.2,980.2,633.0,979.3166,979.606,978.1291,978.1291,633.0
2025-03-20 12:50:00,979.68,979.68,979.67,979.68,300.0,977.6102,977.6102,977.6002,977.6102,300.0
2025-03-20 13:00:00,981.63,982.42,981.62,982.42,300.0,979.5561,980.3444,979.5461,980.3444,300.0
2025-03-20 13:10:00,982.11,982.11,980.79,980.79,300.0,980.0351,980.0351,978.7179,978.7179,300.0
2025-03-20 13:20:00,980.73,980.73,977.25,977.94,1566.0,978.658,978.658,975.1853,975.8739,1566.0
2025-03-20 13:30:00,978.18,978.38,977.64,978.25,550.0,976.1134,976.313,975.5745,976.1832,550.0
2025-03-20 13:40:00,977.53,977.53,976.4,976.4,300.0,975.4648,975.4648,974.3371,974.3371,300.0
2025-03-20 13:50:00,975.51,976.39,975.27,976.39,500.0,973.449,974.3272,973.2095,974.3272,500.0
2025-03-20 14:00:00,975.88,976.81,975.87,976.81,221.0,973.8182,974.7463,973.8083,974.7463,221.0
2025-03-20 14:10:00,977.98,977.98,977.97,977.98,163.0,975.9138,975.9138,975.9038,975.9138,163.0
2025-03-20 14:20:00,977.95,977.95,976.35,976.35,550.0,975.8839,975.8839,974.2872,974.2872,550.0
2025-03-20 14:30:00,975.23,975.44,974.3,975.44,500.0,973.1696,973.3792,972.2416,973.3792,500.0
2025-03-20 14:40:00,975.5,975.5,974.23,974.23,295.0,973.439,973.439,972.1717,972.1717,295.0
2025-03-20 14:50:00,975.74,976.56,975.02,975.02,1790.0,973.6785,974.4968,972.9601,972.9601,1790.0
2025-03-20 15:00:00,974.75,974.75,973.72,973.79,411.0,972.6906,972.6906,971.6628,971.7327,411.0
2025-03-20 15:10:00,974.57,974.57,973.43,974.33,1099.0,972.511,972.511,971.3734,972.2715,1099.0
2025-03-20 15:20:00,975.36,975.36,973.56,973.56,794.0,973.2993,973.2993,971.5031,971.5031,794.0
2025-03-20 15:30:00,972.99,974.43,972.93,972.93,900.0,970.9343,972.3713,970.8745,970.8745,900.0
2025-03-20 15:40:00,972.85,975.66,972.85,975.66,930.0,970.7946,973.5987,970.7946,973.5987,930.0
2025-03-20 15:50:00,976.15,977.06,972.99,972.99,10027.0,974.0877,974.9957,970.9343,970.9343,10027.0
2025-03-21 09:30:00,966.84,966.84,964.73,965.1,28121.0,964.7973,964.7973,962.6918,963.061,28121.0
2025-03-21 09:40:00,964.0,964.0,962.69,962.69,201.0,961.9633,961.9633,960.6561,960.6561,201.0
2025-03-21 09:50:00,964.76,964.76,962.0,962.0,300.0,962.7217,962.7217,959.9676,959.9676,300.0
2025-03-21 10:00:00,965.13,965.13,962.38,963.43,1146.0,963.0909,963.0909,960.3468,961.3945,1146.0
2025-03-21 10:10:00,962.34,962.34,962.33,962.33,200.0,960.3068,960.3068,960.2969,960.2969,200.0
2025-03-21 10:20:00,962.58,964.69,962.58,964.69,600.0,960.5463,962.6519,960.5463,962.6519,600.0
2025-03-21 10:30:00,964.69,964.69,962.62,962.62,912.0,962.6519,962.6519,960.5863,960.5863,912.0
2025-03-21 10:40:00,963.03,963.03,963.02,963.03,500.0,960.9954,960.9954,960.9854,960.9954,500.0
2025-03-21 10:50:00,964.91,965.47,964.91,965.47,314.0,962.8714,963.4302,962.8714,963.4302,314.0
2025-03-21 11:00:00,966.79,967.18,966.78,967.18,400.0,964.7474,965.1366,964.7375,965.1366,400.0
2025-03-21 11:10:00,967.06,967.06,965.06,965.54,679.0,965.0169,965.0169,963.0211,963.5001,679.0
2025-03-21 11:20:00,965.08,965.08,965.07,965.08,513.0,963.0411,963.0411,963.0311,963.0411,513.0
2025-03-21 11:30:00,965.07,965.94,965.07,965.94,295.0,963.0311,963.8992,963.0311,963.8992,295.0
2025-03-21 11:40:00,964.87,964.87,964.04,964.15,723.0,962.8315,962.8315,962.0033,962.113,723.0
2025-03-21 11:50:00,964.15,964.15,964.15,964.15,0.0,962.113,962.113,962.113,962.113,0.0
2025-03-21 12:00:00,963.28,963.28,963.28,963.28,100.0,961.2449,961.2449,961.2449,961.2449,100.0
2025-03-21 12:10:00,964.42,967.61,964.42,967.61,859.0,962.3824,965.5657,962.3824,965.5657,859.0
2025-03-21 12:20:00,966.84,969.6,966.84,969.51,989.0,964.7973,967.5515,964.7973,967.4617,989.0
2025-03-21 12:30:00,969.06,969.06,968.3,968.62,991.0,967.0126,967.0126,966.2543,966.5736,991.0
2025-03-21 12:40:00,968.34,969.24,968.34,968.87,920.0,966.2942,967.1923,966.2942,966.823,920.0
2025-03-21 12:50:00,970.03,970.05,969.2,970.05,600.0,967.9806,968.0006,967.1523,968.0006,600.0
2025-03-21 13:00:00,971.09,971.69,970.75,971.64,740.0,969.0384,969.6371,968.6991,969.5872,740.0
2025-03-21 13:10:00,971.68,972.46,971.55,972.44,600.0,969.6271,970.4055,969.4974,970.3855,600.0
2025-03-21 13:20:00,971.09,972.57,970.7,971.56,1768.0,969.0384,970.5152,968.6492,969.5074,1768.0
2025-03-21 13:30:00,971.56,971.56,970.01,970.2,700.0,969.5074,969.5074,967.9606,968.1502,700.0
2025-03-21 13:40:00,971.34,973.9,970.4,973.9,1122.0,969.2878,971.8424,968.3498,971.8424,1122.0
2025-03-21 13:50:00,973.0,973.32,973.0,973.21,600.0,970.9443,971.2636,970.9443,971.1539,600.0
2025-03-21 14:00:00,972.26,972.26,971.31,971.41,906.0,970.2059,970.2059,969.2579,969.3577,906.0
2025-03-21 14:10:00,972.66,972.66,971.76,972.13,993.0,970.605,970.605,969.7069,970.0762,993.0
2025-03-21 14:20:00,971.06,971.06,970.93,970.93,300.0,969.0084,969.0084,968.8787,968.8787,300.0
2025-03-21 14:30:00,970.48,972.01,969.59,972.01,668.0,968.4296,969.9564,967.5415,969.9564,668.0
2025-03-21 14:40:00,972.32,972.53,971.14,971.87,792.0,970.2658,970.4753,969.0883,969.8167,792.0
2025-03-21 14:50:00,971.36,971.46,971.36,971.46,200.0,969.3078,969.4076,969.3078,969.4076,200.0
2025-03-21 15:00:00,970.34,970.91,970.34,970.91,1897.0,968.2899,968.8587,968.2899,968.8587,1897.0
2025-03-21 15:10:00,970.2,970.69,970.12,970.69,487.0,968.1502,968.6392,968.0704,968.6392,487.0
2025-03-21 15:20:00,971.24,971.24,969.36,969.46,1000.0,969.188,969.188,967.312,967.4118,1000.0
2025-03-21 15:30:00,970.09,971.53,970.09,971.53,2192.0,968.0405,969.4774,968.0405,969.4774,2192.0
2025-03-21 15:40:00,971.53,973.57,970.39,971.61,7970.0,969.4774,971.5131,968.3398,969.5573,7970.0
2025-03-21 15:50:00,971.45,973.05,971.35,972.29,16893.0,969.3976,970.9942,969.2978,970.2358,16893.0
2025-03-24 09:30:00,981.5,991.0,981.5,989.11,3794.0,979.4264,988.9063,979.4264,987.0203,3794.0
2025-03-24 09:40:00,988.91,992.03,988.08,990.54,1695.0,986.8207,989.9341,985.9925,988.4473,1695.0
2025-03-24 09:50:00,988.35,990.81,986.81,990.81,969.0,986.2619,988.7167,984.7251,988.7167,969.0
2025-03-24 10:00:00,991.62,993.03,990.25,990.25,1325.0,989.525,990.932,988.1579,988.1579,1325.0
2025-03-24 10:10:00,989.36,991.79,988.97,988.97,953.0,987.2698,989.6946,986.8806,986.8806,953.0
2025-03-24 10:20:00,987.65,988.54,987.61,987.61,300.0,985.5634,986.4515,985.5235,985.5235,300.0
2025-03-24 10:30:00,987.4,988.42,987.4,988.24,500.0,985.3139,986.3317,985.3139,986.1521,500.0
2025-03-24 10:40:00,988.01,988.61,986.9,986.91,415.0,985.9226,986.5213,984.815,984.8249,415.0
2025-03-24 10:50:00,986.99,988.55,986.99,987.95,300.0,984.9048,986.4615,984.9048,985.8627,300.0
2025-03-24 11:00:00,988.53,990.16,988.52,990.01,901.0,986.4415,988.0681,986.4315,987.9184,901.0
2025-03-24 11:10:00,989.46,991.4,989.46,991.29,1633.0,987.3695,989.3054,987.3695,989.1957,1633.0
2025-03-24 11:20:00,991.29,991.29,988.09,988.35,1498.0,989.1957,989.1957,986.0024,986.2619,1498.0
2025-03-24 11:30:00,988.3,989.3,988.3,988.66,934.0,986.212,987.2099,986.212,986.5712,934.0
2025-03-24 11:40:00,987.91,990.05,987.91,990.05,708.0,985.8228,987.9583,985.8228,987.9583,708.0
2025-03-24 11:50:00,989.62,989.62,989.52,989.53,200.0,987.5292,987.5292,987.4294,987.4394,200.0
2025-03-24 12:00:00,989.79,991.15,989.55,991.15,300.0,987.6988,989.056,987.4594,989.056,300.0
2025-03-24 12:10:00,991.15,991.15,990.02,990.87,2300.0,989.056,989.056,987.9284,988.7766,2300.0
2025-03-24 12:20:00,990.86,991.65,989.86,989.86,1544.0,988.7666,989.5549,987.7687,987.7687,1544.0
2025-03-24 12:30:00,989.21,989.21,989.16,989.16,300.0,987.1201,987.1201,987.0702,987.0702,300.0
2025-03-24 12:40:00,985.98,988.12,985.98,988.12,554.0,983.8969,986.0324,983.8969,986.0324,554.0
2025-03-24 12:50:00,987.06,987.16,985.54,986.65,1018.0,984.9746,985.0744,983.4578,984.5655,1018.0
2025-03-24 13:00:00,986.65,988.87,986.64,988.87,1300.0,984.5655,986.7808,984.5555,986.7808,1300.0
2025-03-24 13:10:00,987.31,987.31,987.31,987.31,100.0,985.2241,985.2241,985.2241,985.2241,100.0
2025-03-24 13:20:00,986.94,988.67,986.68,988.61,1000.0,984.8549,986.5812,984.5954,986.5213,1000.0
2025-03-24 13:30:00,988.85,988.85,988.31,988.31,277.0,986.7608,986.7608,986.222,986.222,277.0
2025-03-24 13:40:00,988.7,988.75,988.11,988.69,900.0,986.6112,986.661,986.0224,986.6012,900.0
2025-03-24 13:50:00,987.91,988.35,987.65,987.65,900.0,985.8228,986.2619,985.5634,985.5634,900.0
2025-03-24 14:00:00,988.35,988.35,985.46,985.86,2387.0,986.2619,986.2619,983.378,983.7772,2387.0
2025-03-24 14:10:00,984.96,984.96,984.76,984.76,200.0,982.8791,982.8791,982.6795,982.6795,200.0
2025-03-24 14:20:00,984.71,984.71,984.56,984.56,300.0,982.6296,982.6296,982.4799,982.4799,300.0
2025-03-24 14:30:00,984.48,988.32,984.48,988.32,500.0,982.4001,986.232,982.4001,986.232,500.0
2025-03-24 14:40:00,988.46,990.0,988.46,990.0,768.0,986.3717,987.9084,986.3717,987.9084,768.0
2025-03-24 14:50:00,988.86,988.86,988.43,988.43,200.0,986.7708,986.7708,986.3417,986.3417,200.0
2025-03-24 15:00:00,988.43,989.01,988.43,988.78,800.0,986.3417,986.9205,986.3417,986.691,800.0
2025-03-24 15:10:00,988.86,989.68,988.71,989.68,1443.0,986.7708,987.5891,986.6211,987.5891,1443.0
2025-03-24 15:20:00,989.24,989.69,989.24,989.38,1147.0,987.15,987.5991,987.15,987.2897,1147.0
2025-03-24 15:30:00,989.26,990.16,989.04,990.01,1401.0,987.17,988.0681,986.9504,987.9184,1401.0
2025-03-24 15:40:00,990.3,991.59,989.79,991.37,3253.0,988.2078,989.495,987.6988,989.2755,3253.0
2025-03-24 15:50:00,991.4,992.5,989.93,991.58,11392.0,989.3054,990.4031,987.8386,989.4851,11392.0
2025-03-25 09:30:00,993.1,999.93,993.1,994.87,3614.0,991.0019,997.8174,991.0019,992.7681,3614.0
2025-03-25 09:40:00,992.9,992.9,992.9,992.9,309.0,990.8023,990.8023,990.8023,990.8023,309.0
2025-03-25 09:50:00,995.72,996.12,994.59,995.75,654.0,993.6163,994.0155,992.4887,993.6463,654.0
2025-03-25 10:00:00,990.32,992.9,990.31,992.9,415.0,988.2277,990.8023,988.2178,990.8023,415.0
2025-03-25 10:10:00,992.9,992.9,990.53,990.53,467.0,990.8023,990.8023,988.4373,988.4373,467.0
2025-03-25 10:20:00,992.8,994.77,992.8,994.77,605.0,990.7025,992.6683,990.7025,992.6683,605.0
2025-03-25 10:30:00,994.83,994.83,993.03,993.03,200.0,992.7282,992.7282,990.932,990.932,200.0
2025-03-25 10:40:00,994.22,994.22,994.21,994.22,100.0,992.1195,992.1195,992.1095,992.1195,100.0
2025-03-25 10:50:00,992.7,993.74,990.16,993.74,467.0,990.6027,991.6405,988.0681,991.6405,467.0
2025-03-25 11:00:00,993.74,993.74,993.74,993.74,0.0,991.6405,991.6405,991.6405,991.6405,0.0
2025-03-25 11:10:00,993.74,993.74,993.74,993.74,0.0,991.6405,991.6405,991.6405,991.6405,0.0
2025-03-25 11:20:00,991.57,991.64,991.57,991.64,504.0,989.4751,989.5449,989.4751,989.5449,504.0
2025-03-25 11:30:00,991.9,991.9,991.74,991.75,200.0,989.8044,989.8044,989.6447,989.6547,200.0
2025-03-25 11:40:00,991.75,991.75,990.35,990.35,1093.0,989.6547,989.6547,988.2577,988.2577,1093.0
2025-03-25 11:50:00,989.27,989.27,986.72,986.72,500.0,987.1799,987.1799,984.6353,984.6353,500.0
2025-03-25 12:00:00,988.38,988.38,988.38,988.38,200.0,986.2918,986.2918,986.2918,986.2918,200.0
2025-03-25 12:10:00,989.76,989.76,989.76,989.76,100.0,987.6689,987.6689,987.6689,987.6689,100.0
2025-03-25 12:20:00,988.57,989.41,988.57,989.41,200.0,986.4814,987.3197,986.4814,987.3197,200.0
2025-03-25 12:30:00,990.12,990.12,990.12,990.12,100.0,988.0282,988.0282,988.0282,988.0282,100.0
2025-03-25 12:40:00,990.85,991.25,990.84,991.24,414.0,988.7566,989.1558,988.7466,989.1458,414.0
2025-03-25 12:50:00,992.69,992.95,992.69,992.95,300.0,990.5927,990.8522,990.5927,990.8522,300.0
2025-03-25 13:00:00,992.95,992.95,992.95,992.95,0.0,990.8522,990.8522,990.8522,990.8522,0.0
2025-03-25 13:10:00,993.2,993.2,991.09,991.09,619.0,991.1016,991.1016,988.9961,988.9961,619.0
2025-03-25 13:20:00,990.89,992.35,990.46,990.46,610.0,988.7965,990.2534,988.3674,988.3674,610.0
2025-03-25 13:30:00,990.34,990.41,989.1,989.69,500.0,988.2477,988.3175,987.0103,987.5991,500.0
2025-03-25 13:40:00,990.74,990.74,990.43,990.44,754.0,988.6468,988.6468,988.3375,988.3475,754.0
2025-03-25 13:50:00,990.44,990.44,990.44,990.44,0.0,988.3475,988.3475,988.3475,988.3475,0.0
2025-03-25 14:00:00,989.33,989.62,989.33,989.62,200.0,987.2398,987.5292,987.2398,987.5292,200.0
2025-03-25 14:10:00,989.71,989.71,988.29,989.42,356.0,987.619,987.619,986.202,987.3296,356.0
2025-03-25 14:20:00,989.26,989.26,989.26,989.26,200.0,987.17,987.17,987.17,987.17,200.0
2025-03-25 14:30:00,989.17,989.17,987.87,988.76,1429.0,987.0802,987.0802,985.7829,986.671,1429.0
2025-03-25 14:40:00,989.08,989.08,987.92,989.01,551.0,986.9903,986.9903,985.8328,986.9205,551.0
2025-03-25 14:50:00,989.01,989.01,989.01,989.01,0.0,986.9205,986.9205,986.9205,986.9205,0.0
2025-03-25 15:00:00,989.4,992.57,989.4,991.8,1814.0,987.3097,990.473,987.3097,989.7046,1814.0
2025-03-25 15:10:00,990.48,991.38,989.82,991.38,1634.0,988.3874,989.2855,987.7288,989.2855,1634.0
2025-03-25 15:20:00,990.67,990.67,989.38,989.39,600.0,988.577,988.577,987.2897,987.2997,600.0
2025-03-25 15:30:00,989.95,989.95,981.64,988.14,4920.0,987.8585,987.8585,979.5661,986.0523,4920.0
2025-03-25 15:40:00,989.52,992.19,989.52,991.84,1913.0,987.4294,990.0938,987.4294,989.7445,1913.0
2025-03-25 15:50:00,990.13,992.14,988.89,989.41,9556.0,988.0381,990.0439,986.8008,987.3197,9556.0
2025-03-26 09:30:00,992.66,994.21,990.23,990.23,1470.0,990.5628,992.1095,988.1379,988.1379,1470.0
2025-03-26 09:40:00,993.0,994.1,993.0,994.1,220.0,990.9021,991.9997,990.9021,991.9997,220.0
2025-03-26 09:50:00,994.22,994.22,993.95,994.18,300.0,992.1195,992.1195,991.8501,992.0796,300.0
2025-03-26 10:00:00,995.37,998.04,994.58,997.23,789.0,993.2671,995.9314,992.4787,995.1231,789.0
2025-03-26 10:10:00,996.79,998.39,996.7,996.7,1256.0,994.6841,996.2807,994.5942,994.5942,1256.0
2025-03-26 10:20:00,999.54,999.54,999.54,999.54,100.0,997.4282,997.4282,997.4282,997.4282,100.0
2025-03-26 10:30:00,999.23,999.23,999.23,999.23,100.0,997.1189,997.1189,997.1189,997.1189,100.0
2025-03-26 10:40:00,999.23,999.23,999.23,999.23,0.0,997.1189,997.1189,997.1189,997.1189,0.0
2025-03-26 10:50:00,998.07,998.07,996.85,998.02,300.0,995.9614,995.9614,994.7439,995.9115,300.0
2025-03-26 11:00:00,998.02,998.02,998.02,998.02,0.0,995.9115,995.9115,995.9115,995.9115,0.0
2025-03-26 11:10:00,998.37,998.37,995.94,995.95,1050.0,996.2607,996.2607,993.8359,993.8458,1050.0
2025-03-26 11:20:00,995.17,995.91,995.17,995.91,475.0,993.0675,993.8059,993.0675,993.8059,475.0
2025-03-26 11:30:00,994.83,995.18,993.44,995.18,905.0,992.7282,993.0775,991.3411,993.0775,905.0
2025-03-26 11:40:00,995.08,995.08,994.22,994.75,1681.0,992.9777,992.9777,992.1195,992.6484,1681.0
2025-03-26 11:50:00,994.87,996.09,994.14,995.02,2912.0,992.7681,993.9855,992.0397,992.9178,2912.0
2025-03-26 12:00:00,995.11,995.11,995.05,995.05,500.0,993.0076,993.0076,992.9477,992.9477,500.0
2025-03-26 12:10:00,995.05,996.11,995.05,996.06,700.0,992.9477,994.0055,992.9477,993.9556,700.0
2025-03-26 12:20:00,996.32,996.32,994.84,994.85,2014.0,994.2151,994.2151,992.7382,992.7482,2014.0
2025-03-26 12:30:00,996.2,996.2,996.19,996.2,106.0,994.0953,994.0953,994.0853,994.0953,106.0
2025-03-26 12:40:00,996.31,996.31,995.94,996.05,300.0,994.2051,994.2051,993.8359,993.9456,300.0
2025-03-26 12:50:00,995.43,995.78,992.22,992.29,1600.0,993.3269,993.6762,990.1237,990.1936,1600.0
2025-03-26 13:00:00,991.56,992.37,991.55,992.36,495.0,989.4651,990.2734,989.4551,990.2634,495.0
2025-03-26 13:10:00,992.41,992.41,991.58,991.73,600.0,990.3133,990.3133,989.4851,989.6348,600.0
2025-03-26 13:20:00,990.49,990.49,989.13,989.13,200.0,988.3974,988.3974,987.0402,987.0402,200.0
2025-03-26 13:30:00,989.14,989.33,989.14,989.33,200.0,987.0502,987.2398,987.0502,987.2398,200.0
2025-03-26 13:40:00,990.3,990.55,990.3,990.55,300.0,988.2078,988.4572,988.2078,988.4572,300.0
2025-03-26 13:50:00,989.11,989.11,988.86,988.86,550.0,987.0203,987.0203,986.7708,986.7708,550.0
2025-03-26 14:00:00,989.31,989.31,989.31,989.31,300.0,987.2199,987.2199,987.2199,987.2199,300.0
2025-03-26 14:10:00,990.37,990.7,990.35,990.7,612.0,988.2776,988.6069,988.2577,988.6069,612.0
2025-03-26 14:20:00,990.7,990.7,990.7,990.7,0.0,988.6069,988.6069,988.6069,988.6069,0.0
2025-03-26 14:30:00,990.9,990.9,989.7,990.68,953.0,988.8065,988.8065,987.609,988.587,953.0
2025-03-26 14:40:00,990.68,991.87,989.01,989.01,576.0,988.587,989.7745,986.9205,986.9205,576.0
2025-03-26 14:50:00,989.01,989.01,989.01,989.01,0.0,986.9205,986.9205,986.9205,986.9205,0.0
2025-03-26 15:00:00,988.53,989.34,987.72,987.9,2093.0,986.4415,987.2498,985.6332,985.8128,2093.0
2025-03-26 15:10:00,988.63,989.43,988.62,989.11,825.0,986.5413,987.3396,986.5313,987.0203,825.0
2025-03-26 15:20:00,988.88,989.51,988.1,989.51,782.0,986.7908,987.4194,986.0124,987.4194,782.0
2025-03-26 15:30:00,988.83,988.93,987.72,987.72,400.0,986.7409,986.8407,985.6332,985.6332,400.0
2025-03-26 15:40:00,988.06,988.81,987.86,988.81,2018.0,985.9725,986.7209,985.7729,986.7209,2018.0
2025-03-26 15:50:00,989.53,990.49,986.94,987.07,7362.0,987.4394,988.3974,984.8549,984.9846,7362.0
2025-03-27 09:30:00,991.7,991.7,988.1,988.11,1140.0,989.6048,989.6048,986.0124,986.0224,1140.0
2025-03-27 09:40:00,985.51,985.51,981.93,983.31,700.0,983.4279,983.4279,979.8555,981.2325,700.0
2025-03-27 09:50:00,981.65,987.23,979.99,987.23,1816.0,979.576,985.1443,977.9196,985.1443,1816.0
2025-03-27 10:00:00,988.11,988.11,988.11,988.11,100.0,986.0224,986.0224,986.0224,986.0224,100.0
2025-03-27 10:10:00,987.3,989.0,985.36,989.0,2897.0,985.2141,986.9105,983.2782,986.9105,2897.0
2025-03-27 10:20:00,989.0,989.0,989.0,989.0,0.0,986.9105,986.9105,986.9105,986.9105,0.0
2025-03-27 10:30:00,988.72,990.25,988.72,990.25,600.0,986.6311,988.1579,986.6311,988.1579,600.0
2025-03-27 10:40:00,990.64,990.64,989.89,989.89,1201.0,988.5471,988.5471,987.7986,987.7986,1201.0
2025-03-27 10:50:00,989.89,989.89,989.89,989.89,0.0,987.7986,987.7986,987.7986,987.7986,0.0
2025-03-27 11:00:00,990.0,990.0,989.99,990.0,926.0,987.9084,987.9084,987.8984,987.9084,926.0
2025-03-27 11:10:00,991.2,991.2,991.2,991.2,100.0,989.1059,989.1059,989.1059,989.1059,100.0
2025-03-27 11:20:00,989.54,989.54,989.54,989.54,733.0,987.4494,987.4494,987.4494,987.4494,733.0
2025-03-27 11:30:00,987.77,988.27,984.49,984.55,901.0,985.6831,986.1821,982.41,982.4699,901.0
2025-03-27 11:40:00,984.84,984.84,983.1,983.1,327.0,982.7593,982.7593,981.023,981.023,327.0
2025-03-27 11:50:00,983.42,983.68,981.62,983.32,1400.0,981.3423,981.6018,979.5461,981.2425,1400.0
2025-03-27 12:00:00,984.1,985.33,984.1,985.33,200.0,982.0209,983.2483,982.0209,983.2483,200.0
2025-03-27 12:10:00,986.63,986.81,986.63,986.81,900.0,984.5455,984.7251,984.5455,984.7251,900.0
2025-03-27 12:20:00,986.81,986.81,986.81,986.81,100.0,984.7251,984.7251,984.7251,984.7251,100.0
2025-03-27 12:30:00,986.82,986.82,985.87,985.87,700.0,984.7351,984.7351,983.7871,983.7871,700.0
2025-03-27 12:40:00,985.87,985.98,984.52,984.52,800.0,983.7871,983.8969,982.44,982.44,800.0
2025-03-27 12:50:00,984.36,984.36,982.97,982.98,230.0,982.2803,982.2803,980.8933,980.9032,230.0
2025-03-27 13:00:00,982.85,984.55,982.85,984.55,714.0,980.7735,982.4699,980.7735,982.4699,714.0
2025-03-27 13:10:00,985.6,985.6,985.59,985.6,100.0,983.5177,983.5177,983.5077,983.5177,100.0
2025-03-27 13:20:00,985.6,985.62,985.6,985.62,200.0,983.5177,983.5377,983.5177,983.5377,200.0
2025-03-27 13:30:00,985.46,985.46,984.21,984.22,596.0,983.378,983.378,982.1306,982.1406,596.0
2025-03-27 13:40:00,983.74,984.74,983.73,984.55,1086.0,981.6616,982.6595,981.6517,982.4699,1086.0
2025-03-27 13:50:00,984.94,984.94,984.3,984.3,298.0,982.8591,982.8591,982.2204,982.2204,298.0
2025-03-27 14:00:00,985.47,985.47,985.47,985.47,100.0,983.388,983.388,983.388,983.388,100.0
2025-03-27 14:10:00,985.47,985.47,985.47,985.47,0.0,983.388,983.388,983.388,983.388,0.0
2025-03-27 14:20:00,985.47,985.47,985.47,985.47,0.0,983.388,983.388,983.388,983.388,0.0
2025-03-27 14:30:00,985.94,986.67,985.94,986.67,310.0,983.857,984.5854,983.857,984.5854,310.0
2025-03-27 14:40:00,987.84,988.3,987.84,988.3,414.0,985.753,986.212,985.753,986.212,414.0
2025-03-27 14:50:00,989.03,989.03,989.03,989.03,390.0,986.9405,986.9405,986.9405,986.9405,390.0
2025-03-27 15:00:00,988.43,989.47,988.01,989.47,679.0,986.3417,987.3795,985.9226,987.3795,679.0
2025-03-27 15:10:00,989.97,989.97,989.97,989.97,100.0,987.8785,987.8785,987.8785,987.8785,100.0
2025-03-27 15:20:00,990.08,990.08,989.18,989.18,600.0,987.9882,987.9882,987.0901,987.0901,600.0
2025-03-27 15:30:00,989.61,989.81,988.64,988.64,900.0,987.5192,987.7188,986.5513,986.5513,900.0
2025-03-27 15:40:00,988.15,988.15,986.93,987.54,1660.0,986.0623,986.0623,984.8449,985.4536,1660.0
2025-03-27 15:50:00,988.45,989.32,986.48,986.77,6820.0,986.3617,987.2298,984.3958,984.6852,6820.0
2025-03-28 09:30:00,986.97,986.97,982.26,982.78,7851.0,984.8848,984.8848,980.1848,980.7037,7851.0
2025-03-28 09:40:00,982.78,982.78,982.78,982.78,0.0,980.7037,980.7037,980.7037,980.7037,0.0
2025-03-28 09:50:00,982.88,982.88,978.73,978.73,848.0,980.8034,980.8034,976.6622,976.6622,848.0
2025-03-28 10:00:00,977.17,978.64,975.86,976.15,881.0,975.1055,976.5724,973.7983,974.0877,881.0
2025-03-28 10:10:00,978.49,978.49,978.12,978.12,200.0,976.4227,976.4227,976.0535,976.0535,200.0
2025-03-28 10:20:00,976.72,977.15,975.84,975.84,550.0,974.6565,975.0856,973.7783,973.7783,550.0
2025-03-28 10:30:00,976.79,976.79,974.46,975.35,1400.0,974.7263,974.7263,972.4012,973.2894,1400.0
2025-03-28 10:40:00,974.82,974.82,972.6,973.56,755.0,972.7605,972.7605,970.5452,971.5031,755.0
2025-03-28 10:50:00,973.43,973.43,971.07,971.8,1400.0,971.3734,971.3734,969.0184,969.7469,1400.0
2025-03-28 11:00:00,971.51,971.51,969.6,969.99,1822.0,969.4575,969.4575,967.5515,967.9407,1822.0
2025-03-28 11:10:00,972.49,975.36,970.99,971.0,1052.0,970.4354,973.2993,968.9386,968.9485,1052.0
2025-03-28 11:20:00,973.64,974.17,972.46,972.75,1331.0,971.583,972.1118,970.4055,970.6948,1331.0
2025-03-28 11:30:00,972.45,974.89,972.45,974.88,500.0,970.3955,972.8303,970.3955,972.8203,500.0
2025-03-28 11:40:00,975.28,975.28,973.55,974.46,800.0,973.2195,973.2195,971.4932,972.4012,800.0
2025-03-28 11:50:00,974.42,974.42,973.58,973.58,492.0,972.3613,972.3613,971.5231,971.5231,492.0
2025-03-28 12:00:00,973.03,974.82,973.03,974.82,702.0,970.9743,972.7605,970.9743,972.7605,702.0
2025-03-28 12:10:00,973.55,973.55,973.55,973.55,200.0,971.4932,971.4932,971.4932,971.4932,200.0
2025-03-28 12:20:00,972.23,972.61,972.18,972.18,900.0,970.1759,970.5551,970.1261,970.1261,900.0
2025-03-28 12:30:00,972.62,974.36,972.61,973.63,677.0,970.5651,972.3014,970.5551,971.573,677.0
2025-03-28 12:40:00,973.66,973.66,972.77,972.77,400.0,971.6029,971.6029,970.7148,970.7148,400.0
2025-03-28 12:50:00,973.96,975.07,973.95,974.64,703.0,971.9023,973.0099,971.8923,972.5809,703.0
2025-03-28 13:00:00,973.94,973.94,973.26,973.26,460.0,971.8823,971.8823,971.2038,971.2038,460.0
2025-03-28 13:10:00,971.12,971.12,970.0,970.56,1988.0,969.0683,969.0683,967.9507,968.5095,1988.0
2025-03-28 13:20:00,969.98,970.25,968.12,968.14,1833.0,967.9307,968.2001,966.0746,966.0946,1833.0
2025-03-28 13:30:00,968.56,968.56,968.14,968.14,300.0,966.5137,966.5137,966.0946,966.0946,300.0
2025-03-28 13:40:00,969.36,970.82,968.94,970.82,1126.0,967.312,968.7689,966.8929,968.7689,1126.0
2025-03-28 13:50:00,971.34,971.34,971.34,971.34,100.0,969.2878,969.2878,969.2878,969.2878,100.0
2025-03-28 14:00:00,972.43,972.66,972.32,972.61,500.0,970.3755,970.605,970.2658,970.5551,500.0
2025-03-28 14:10:00,972.61,972.61,971.29,971.92,1030.0,970.5551,970.5551,969.2379,969.8666,1030.0
2025-03-28 14:20:00,971.28,971.52,970.56,970.56,687.0,969.228,969.4674,968.5095,968.5095,687.0
2025-03-28 14:30:00,970.48,972.74,970.48,972.74,3547.0,968.4296,970.6849,968.4296,970.6849,3547.0
2025-03-28 14:40:00,972.83,973.62,972.35,972.87,1584.0,970.7747,971.563,970.2957,970.8146,1584.0
2025-03-28 14:50:00,972.88,975.16,972.87,974.9,2200.0,970.8246,973.0998,970.8146,972.8403,2200.0
2025-03-28 15:00:00,975.22,976.64,975.12,976.14,400.0,973.1596,974.5766,973.0598,974.0777,400.0
2025-03-28 15:10:00,975.99,975.99,975.17,975.54,1710.0,973.928,973.928,973.1097,973.479,1710.0
2025-03-28 15:20:00,975.38,975.4,974.46,974.84,2264.0,973.3193,973.3393,972.4012,972.7804,2264.0
2025-03-28 15:30:00,974.63,974.63,973.11,973.5,1735.0,972.5709,972.5709,971.0541,971.4433,1735.0
2025-03-28 15:40:00,972.78,973.57,970.56,973.25,2502.0,970.7248,971.5131,968.5095,971.1938,2502.0
2025-03-28 15:50:00,975.05,975.8,972.53,974.61,9932.0,972.99,973.7384,970.4753,972.5509,9932.0
2025-03-31 09:30:00,970.1,977.62,970.1,972.55,2624.0,968.0504,975.5546,968.0504,970.4953,2624.0
2025-03-31 09:40:00,972.56,972.56,968.28,969.0,1164.0,970.5053,970.5053,966.2343,966.9528,1164.0
2025-03-31 09:50:00,973.37,976.75,972.27,976.28,977.0,971.3135,974.6864,970.2159,974.2174,977.0
2025-03-31 10:00:00,976.27,977.17,973.66,975.56,830.0,974.2074,975.1055,971.6029,973.4989,830.0
2025-03-31 10:10:00,980.07,980.07,973.25,975.85,683.0,977.9994,977.9994,971.1938,973.7883,683.0
2025-03-31 10:20:00,974.69,975.69,973.12,974.67,1965.0,972.6308,973.6286,971.0641,972.6108,1965.0
2025-03-31 10:30:00,976.24,978.58,976.23,978.58,300.0,974.1775,976.5125,974.1675,976.5125,300.0
2025-03-31 10:40:00,979.79,979.79,977.78,977.93,400.0,977.72,977.72,975.7142,975.8639,400.0
2025-03-31 10:50:00,976.33,977.57,974.04,975.79,600.0,974.2673,975.5047,971.9821,973.7284,600.0
2025-03-31 11:00:00,977.03,977.03,976.26,976.38,308.0,974.9658,974.9658,974.1974,974.3172,308.0
2025-03-31 11:10:00,976.52,977.8,976.51,977.8,200.0,974.4569,975.7342,974.4469,975.7342,200.0
2025-03-31 11:20:00,977.38,977.39,977.38,977.39,200.0,975.3151,975.325,975.3151,975.325,200.0
2025-03-31 11:30:00,975.16,975.82,975.16,975.82,200.0,973.0998,973.7584,973.0998,973.7584,200.0
2025-03-31 11:40:00,977.46,977.9,977.46,977.87,1136.0,975.3949,975.834,975.3949,975.804,1136.0
2025-03-31 11:50:00,975.93,975.93,975.93,975.93,138.0,973.8681,973.8681,973.8681,973.8681,138.0
2025-03-31 12:00:00,975.39,975.9,975.39,975.9,202.0,973.3293,973.8382,973.3293,973.8382,202.0
2025-03-31 12:10:00,975.42,975.84,975.42,975.84,300.0,973.3592,973.7783,973.3592,973.7783,300.0
2025-03-31 12:20:00,980.73,980.79,980.73,980.79,200.0,978.658,978.7179,978.658,978.7179,200.0
2025-03-31 12:30:00,978.07,979.32,978.07,979.32,896.0,976.0036,977.251,976.0036,977.251,896.0
2025-03-31 12:40:00,979.32,979.32,979.32,979.32,0.0,977.251,977.251,977.251,977.251,0.0
2025-03-31 12:50:00,979.92,979.92,978.07,978.07,315.0,977.8497,977.8497,976.0036,976.0036,315.0
2025-03-31 13:00:00,977.8,979.43,977.8,979.43,556.0,975.7342,977.3607,975.7342,977.3607,556.0
2025-03-31 13:10:00,979.66,980.59,979.66,980.59,275.0,977.5903,978.5183,977.5903,978.5183,275.0
2025-03-31 13:20:00,976.86,977.06,976.83,976.96,950.0,974.7962,974.9957,974.7662,974.896,950.0
2025-03-31 13:30:00,978.59,978.88,978.59,978.88,200.0,976.5225,976.8119,976.5225,976.8119,200.0
2025-03-31 13:40:00,978.84,978.84,978.84,978.84,100.0,976.772,976.772,976.772,976.772,100.0
2025-03-31 13:50:00,978.22,978.22,978.22,978.22,100.0,976.1533,976.1533,976.1533,976.1533,100.0
2025-03-31 14:00:00,980.35,981.53,980.35,981.53,400.0,978.2788,979.4563,978.2788,979.4563,400.0
2025-03-31 14:10:00,984.57,984.95,984.52,984.52,325.0,982.4899,982.8691,982.44,982.44,325.0
2025-03-31 14:20:00,984.64,984.8,984.29,984.3,918.0,982.5597,982.7194,982.2105,982.2204,918.0
2025-03-31 14:30:00,985.39,985.39,985.39,985.39,100.0,983.3081,983.3081,983.3081,983.3081,100.0
2025-03-31 14:40:00,986.7,986.7,986.7,986.7,100.0,984.6154,984.6154,984.6154,984.6154,100.0
2025-03-31 14:50:00,985.49,985.75,984.24,984.57,2014.0,983.4079,983.6674,982.1606,982.4899,2014.0
2025-03-31 15:00:00,987.32,987.32,987.12,987.12,626.0,985.2341,985.2341,985.0345,985.0345,626.0
2025-03-31 15:10:00,988.2,988.84,987.91,987.91,1459.0,986.1122,986.7509,985.8228,985.8228,1459.0
2025-03-31 15:20:00,988.66,990.0,987.12,987.13,1818.0,986.5712,987.9084,985.0345,985.0445,1818.0
2025-03-31 15:30:00,987.24,990.03,987.24,988.02,633.0,985.1542,987.9383,985.1542,985.9326,633.0
2025-03-31 15:40:00,988.51,993.32,988.51,988.94,1937.0,986.4216,991.2214,986.4216,986.8506,1937.0
2025-03-31 15:50:00,990.56,990.56,986.42,986.9,11506.0,988.4672,988.4672,984.336,984.815,11506.0
2025-04-01 09:30:00,981.26,987.06,976.73,987.06,3470.0,979.1869,984.9746,974.6664,984.9746,3470.0
2025-04-01 09:40:00,987.69,987.69,980.75,985.09,600.0,985.6033,985.6033,978.6779,983.0088,600.0
2025-04-01 09:50:00,985.0,987.18,985.0,987.18,630.0,982.919,985.0944,982.919,985.0944,630.0
2025-04-01 10:00:00,984.13,985.38,980.3,983.31,1695.0,982.0508,983.2982,978.2289,981.2325,1695.0
2025-04-01 10:10:00,982.19,983.4,980.15,982.96,1900.0,980.1149,981.3223,978.0792,980.8833,1900.0
2025-04-01 10:20:00,981.01,983.31,981.01,981.91,1329.0,978.9374,981.2325,978.9374,979.8355,1329.0
2025-04-01 10:30:00,981.91,985.12,981.9,984.9,617.0,979.8355,983.0387,979.8255,982.8192,617.0
2025-04-01 10:40:00,982.87,985.21,982.87,985.21,400.0,980.7935,983.1285,980.7935,983.1285,400.0
2025-04-01 10:50:00,984.77,987.51,984.77,987.39,400.0,982.6895,985.4237,982.6895,985.3039,400.0
2025-04-01 11:00:00,987.32,990.76,987.32,988.39,1249.0,985.2341,988.6668,985.2341,986.3018,1249.0
2025-04-01 11:10:00,989.28,994.43,989.27,994.43,1433.0,987.1899,992.329,987.1799,992.329,1433.0
2025-04-01 11:20:00,993.32,994.51,992.08,992.08,1675.0,991.2214,992.4089,989.984,989.984,1675.0
2025-04-01 11:30:00,992.39,992.45,991.69,992.39,600.0,990.2934,990.3532,989.5948,990.2934,600.0
2025-04-01 11:40:00,991.98,993.1,991.98,993.1,200.0,989.8842,991.0019,989.8842,991.0019,200.0
2025-04-01 11:50:00,993.23,994.4,992.12,994.1,808.0,991.1316,992.2991,990.0239,991.9997,808.0
2025-04-01 12:00:00,994.65,996.28,994.65,994.83,1340.0,992.5486,994.1751,992.5486,992.7282,1340.0
2025-04-01 12:10:00,994.98,994.98,993.89,994.33,801.0,992.8779,992.8779,991.7902,992.2293,801.0
2025-04-01 12:20:00,994.54,994.54,991.7,992.73,609.0,992.4388,992.4388,989.6048,990.6326,609.0
2025-04-01 12:30:00,991.35,991.77,988.36,988.95,1009.0,989.2556,989.6747,986.2719,986.8606,1009.0
2025-04-01 12:40:00,989.01,989.51,988.5,988.5,363.0,986.9205,987.4194,986.4116,986.4116,363.0
2025-04-01 12:50:00,990.43,990.92,990.43,990.92,300.0,988.3375,988.8265,988.3375,988.8265,300.0
2025-04-01 13:00:00,991.12,991.98,990.07,990.65,693.0,989.026,989.8842,987.9783,988.557,693.0
2025-04-01 13:10:00,990.65,990.65,990.65,990.65,0.0,988.557,988.557,988.557,988.557,0.0
2025-04-01 13:20:00,990.01,990.76,989.3,990.01,985.0,987.9184,988.6668,987.2099,987.9184,985.0
2025-04-01 13:30:00,990.68,991.51,990.68,991.38,728.0,988.587,989.4152,988.587,989.2855,728.0
2025-04-01 13:40:00,992.02,993.13,992.01,992.54,606.0,989.9241,991.0318,989.9142,990.443,606.0
2025-04-01 13:50:00,992.57,993.36,992.44,993.07,1851.0,990.473,991.2613,990.3433,990.9719,1851.0
2025-04-01 14:00:00,991.94,992.45,989.59,989.61,1431.0,989.8443,990.3532,987.4993,987.5192,1431.0
2025-04-01 14:10:00,991.06,991.06,989.36,989.56,519.0,988.9662,988.9662,987.2698,987.4693,519.0
2025-04-01 14:20:00,989.13,989.8,988.91,988.91,815.0,987.0402,987.7088,986.8207,986.8207,815.0
2025-04-01 14:30:00,989.54,991.31,989.53,991.26,800.0,987.4494,989.2156,987.4394,989.1657,800.0
2025-04-01 14:40:00,991.24,992.47,990.04,990.04,1350.0,989.1458,990.3732,987.9483,987.9483,1350.0
2025-04-01 14:50:00,989.67,991.76,989.26,991.76,958.0,987.5791,989.6647,987.17,989.6647,958.0
2025-04-01 15:00:00,991.12,991.59,990.72,990.81,1340.0,989.026,989.495,988.6269,988.7167,1340.0
2025-04-01 15:10:00,990.96,991.86,990.13,990.49,2568.0,988.8664,989.7645,988.0381,988.3974,2568.0
2025-04-01 15:20:00,991.0,992.46,989.84,992.34,1292.0,988.9063,990.3632,987.7487,990.2435,1292.0
2025-04-01 15:30:00,991.49,992.13,988.6,992.13,5513.0,989.3953,990.0339,986.5114,990.0339,5513.0
2025-04-01 15:40:00,992.13,993.2,990.57,992.63,4978.0,990.0339,991.1016,988.4772,990.5328,4978.0
2025-04-01 15:50:00,991.7,994.18,991.3,993.87,11040.0,989.6048,992.0796,989.2057,991.7702,11040.0
2025-04-02 09:30:00,984.86,989.8,982.64,987.53,3756.0,982.7793,987.7088,980.564,985.4436,3756.0
2025-04-02 09:40:00,987.41,990.03,985.63,985.63,4712.0,985.3239,987.9383,983.5476,983.5476,4712.0
2025-04-02 09:50:00,988.57,988.57,988.25,988.25,2000.0,986.4814,986.4814,986.1621,986.1621,2000.0
2025-04-02 10:00:00,987.75,990.65,984.86,984.86,748.0,985.6632,988.557,982.7793,982.7793,748.0
2025-04-02 10:10:00,988.41,990.56,988.4,990.56,1943.0,986.3218,988.4672,986.3118,988.4672,1943.0
2025-04-02 10:20:00,989.58,993.08,989.42,993.08,1502.0,987.4893,990.9819,987.3296,990.9819,1502.0
2025-04-02 10:30:00,993.25,993.43,991.64,991.64,600.0,991.1515,991.3312,989.5449,989.5449,600.0
2025-04-02 10:40:00,991.64,991.64,991.64,991.64,100.0,989.5449,989.5449,989.5449,989.5449,100.0
2025-04-02 10:50:00,991.52,995.47,991.52,995.22,2833.0,989.4252,993.3668,989.4252,993.1174,2833.0
2025-04-02 11:00:00,994.6,994.75,994.11,994.53,1982.0,992.4987,992.6484,992.0097,992.4288,1982.0
2025-04-02 11:10:00,994.53,994.53,992.52,992.53,712.0,992.4288,992.4288,990.4231,990.4331,712.0
2025-04-02 11:20:00,992.72,994.92,992.63,994.92,1000.0,990.6227,992.818,990.5328,992.818,1000.0
2025-04-02 11:30:00,995.66,998.01,995.65,995.94,1308.0,993.5564,995.9015,993.5465,993.8359,1308.0
2025-04-02 11:40:00,997.38,997.38,995.4,996.26,967.0,995.2728,995.2728,993.297,994.1552,967.0
2025-04-02 11:50:00,997.42,997.42,996.91,996.92,583.0,995.3127,995.3127,994.8038,994.8138,583.0
2025-04-02 12:00:00,996.95,997.19,996.54,997.19,2466.0,994.8437,995.0832,994.4346,995.0832,2466.0
2025-04-02 12:10:00,1002.0,1002.06,1001.99,1002.06,324.0,999.8831,999.9429,999.8731,999.9429,324.0
2025-04-02 12:20:00,1001.42,1002.98,1001.41,1002.98,700.0,999.3043,1000.861,999.2943,1000.861,700.0
2025-04-02 12:30:00,1002.82,1002.82,1000.81,1001.09,918.0,1000.7013,1000.7013,998.6956,998.975,918.0
2025-04-02 12:40:00,1001.25,1004.49,1001.25,1004.49,329.0,999.1346,1002.3678,999.1346,1002.3678,329.0
2025-04-02 12:50:00,1003.7,1005.01,1003.23,1004.73,3637.0,1001.5795,1002.8867,1001.1105,1002.6073,3637.0
2025-04-02 13:00:00,1004.78,1006.43,1004.78,1006.43,900.0,1002.6572,1004.3037,1002.6572,1004.3037,900.0
2025-04-02 13:10:00,1006.5,1006.51,1006.5,1006.5,100.0,1004.3735,1004.3835,1004.3735,1004.3735,100.0
2025-04-02 13:20:00,1005.19,1005.19,1003.73,1003.73,200.0,1003.0663,1003.0663,1001.6094,1001.6094,200.0
2025-04-02 13:30:00,1003.37,1003.47,1003.37,1003.47,300.0,1001.2502,1001.3499,1001.2502,1001.3499,300.0
2025-04-02 13:40:00,1001.17,1001.17,1001.17,1001.17,100.0,999.0548,999.0548,999.0548,999.0548,100.0
2025-04-02 13:50:00,999.94,1000.08,998.94,998.95,1776.0,997.8274,997.9671,996.8295,996.8395,1776.0
2025-04-02 14:00:00,998.95,998.95,998.95,998.95,0.0,996.8395,996.8395,996.8395,996.8395,0.0
2025-04-02 14:10:00,997.26,997.26,997.26,997.26,100.0,995.1531,995.1531,995.1531,995.1531,100.0
2025-04-02 14:20:00,995.95,996.1,994.17,994.17,434.0,993.8458,993.9955,992.0696,992.0696,434.0
2025-04-02 14:30:00,992.74,996.8,992.74,996.8,2266.0,990.6426,994.694,990.6426,994.694,2266.0
2025-04-02 14:40:00,998.0,998.72,997.77,998.72,956.0,995.8915,996.61,995.662,996.61,956.0
2025-04-02 14:50:00,997.02,997.79,996.05,996.05,1358.0,994.9136,995.6819,993.9456,993.9456,1358.0
2025-04-02 15:00:00,995.82,998.16,995.81,997.45,838.0,993.7161,996.0512,993.7061,995.3427,838.0
2025-04-02 15:10:00,997.49,998.37,996.82,996.82,957.0,995.3826,996.2607,994.714,994.714,957.0
2025-04-02 15:20:00,997.57,998.8,997.57,998.8,1853.0,995.4624,996.6898,995.4624,996.6898,1853.0
2025-04-02 15:30:00,998.8,1001.1,998.8,1001.1,2990.0,996.6898,998.985,996.6898,998.985,2990.0
2025-04-02 15:40:00,1001.19,1003.87,1001.19,1003.87,3001.0,999.0748,1001.7491,999.0748,1001.7491,3001.0
2025-04-02 15:50:00,1002.72,1006.7,1002.72,1005.25,14804.0,1000.6015,1004.5731,1000.6015,1003.1262,14804.0
2025-04-03 09:30:00,955.89,971.73,955.01,963.27,17927.0,953.8705,969.677,952.9923,961.2349,17927.0
2025-04-03 09:40:00,966.2,969.11,962.5,968.16,13102.0,964.1587,967.0625,960.4665,966.1145,13102.0
2025-04-03 09:50:00,971.15,977.6,969.03,977.57,8010.0,969.0982,975.5346,966.9827,975.5047,8010.0
2025-04-03 10:00:00,975.49,976.4,968.42,968.43,3984.0,973.4291,974.3371,966.374,966.384,3984.0
2025-04-03 10:10:00,967.01,967.68,964.22,964.23,1229.0,964.967,965.6356,962.1829,962.1928,1229.0
2025-04-03 10:20:00,962.62,962.62,961.28,962.13,3328.0,960.5863,960.5863,959.2491,960.0973,3328.0
2025-04-03 10:30:00,964.03,966.95,961.05,964.27,3517.0,961.9933,964.9071,959.0196,962.2328,3517.0
2025-04-03 10:40:00,961.76,962.94,959.5,961.57,7643.0,959.7281,960.9056,957.4728,959.5385,7643.0
2025-04-03 10:50:00,961.54,962.17,959.97,961.17,1213.0,959.5085,960.1372,957.9419,959.1393,1213.0
2025-04-03 11:00:00,959.23,960.57,958.58,960.57,1200.0,957.2034,958.5406,956.5548,958.5406,1200.0
2025-04-03 11:10:00,962.11,964.9,962.11,964.81,745.0,960.0773,962.8614,960.0773,962.7716,745.0
2025-04-03 11:20:00,966.19,967.0,963.82,964.18,1136.0,964.1487,964.957,961.7837,962.143,1136.0
2025-04-03 11:30:00,964.77,964.77,962.18,963.5,1000.0,962.7317,962.7317,960.1472,961.4644,1000.0
2025-04-03 11:40:00,965.34,967.15,964.64,966.31,1600.0,963.3005,965.1067,962.602,964.2685,1600.0
2025-04-03 11:50:00,965.63,968.73,964.79,968.73,4714.0,963.5899,966.6833,962.7517,966.6833,4714.0
2025-04-03 12:00:00,968.96,969.32,967.84,968.0,1135.0,966.9129,967.2721,965.7952,965.9549,1135.0
2025-04-03 12:10:00,968.39,973.47,968.39,973.47,2367.0,966.3441,971.4133,966.3441,971.4133,2367.0
2025-04-03 12:20:00,973.32,973.61,971.98,973.32,1380.0,971.2636,971.553,969.9265,971.2636,1380.0
2025-04-03 12:30:00,974.15,974.15,970.75,970.75,300.0,972.0919,972.0919,968.6991,968.6991,300.0
2025-04-03 12:40:00,972.39,974.23,972.39,973.78,1020.0,970.3356,972.1717,970.3356,971.7227,1020.0
2025-04-03 12:50:00,975.18,975.21,972.46,972.94,500.0,973.1197,973.1497,970.4055,970.8844,500.0
2025-04-03 13:00:00,973.57,974.29,973.22,973.68,600.0,971.5131,972.2316,971.1639,971.6229,600.0
2025-04-03 13:10:00,973.68,973.77,973.68,973.7,1215.0,971.6229,971.7127,971.6229,971.6428,1215.0
2025-04-03 13:20:00,972.54,972.54,969.46,969.79,2876.0,970.4853,970.4853,967.4118,967.7411,2876.0
2025-04-03 13:30:00,969.8,972.72,968.49,972.72,1836.0,967.7511,970.6649,966.4438,970.6649,1836.0
2025-04-03 13:40:00,971.28,971.43,969.51,969.51,3600.0,969.228,969.3776,967.4617,967.4617,3600.0
2025-04-03 13:50:00,969.74,969.9,969.31,969.57,1037.0,967.6912,967.8509,967.2621,967.5216,1037.0
2025-04-03 14:00:00,969.39,969.39,968.5,968.5,212.0,967.3419,967.3419,966.4538,966.4538,212.0
2025-04-03 14:10:00,967.85,968.93,967.27,967.68,2422.0,965.8052,966.8829,965.2264,965.6356,2422.0
2025-04-03 14:20:00,967.36,967.53,966.72,967.13,2644.0,965.3162,965.4859,964.6776,965.0867,2644.0
2025-04-03 14:30:00,967.14,967.24,965.25,965.94,3270.0,965.0967,965.1965,963.2107,963.8992,3270.0
2025-04-03 14:40:00,966.45,970.71,966.45,970.29,1026.0,964.4082,968.6592,964.4082,968.24,1026.0
2025-04-03 14:50:00,970.04,970.22,968.66,969.39,600.0,967.9906,968.1702,966.6135,967.3419,600.0
2025-04-03 15:00:00,968.53,970.74,968.42,970.07,1100.0,966.4838,968.6891,966.374,968.0205,1100.0
2025-04-03 15:10:00,970.74,972.09,968.81,971.47,1608.0,968.6891,970.0362,966.7632,969.4176,1608.0
2025-04-03 15:20:00,972.23,975.18,971.38,972.82,5381.0,970.1759,973.1197,969.3277,970.7647,5381.0
2025-04-03 15:30:00,972.28,972.57,969.73,969.73,3251.0,970.2258,970.5152,967.6812,967.6812,3251.0
2025-04-03 15:40:00,970.75,974.08,970.75,973.53,3410.0,968.6991,972.022,968.6991,971.4732,3410.0
2025-04-03 15:50:00,972.38,975.76,971.45,973.04,17407.0,970.3256,973.6985,969.3976,970.9842,17407.0
2025-04-04 09:30:00,959.7,963.32,950.26,955.71,5147.0,957.6724,961.2848,948.2524,953.6909,5147.0
2025-04-04 09:40:00,957.54,971.63,952.21,966.33,7107.0,955.517,969.5772,950.1982,964.2884,7107.0
2025-04-04 09:50:00,968.43,968.43,963.24,967.21,1100.0,966.384,966.384,961.2049,965.1666,1100.0
2025-04-04 10:00:00,964.53,965.89,964.52,965.88,713.0,962.4922,963.8493,962.4822,963.8394,713.0
2025-04-04 10:10:00,965.51,965.9,963.33,963.33,1100.0,963.4701,963.8593,961.2948,961.2948,1100.0
2025-04-04 10:20:00,966.06,967.23,965.22,965.32,3073.0,964.019,965.1865,963.1808,963.2805,3073.0
2025-04-04 10:30:00,965.23,967.21,959.15,960.84,10069.0,963.1907,965.1666,957.1236,958.81,10069.0
2025-04-04 10:40:00,960.38,960.38,953.3,954.54,2848.0,958.351,958.351,951.2859,952.5233,2848.0
2025-04-04 10:50:00,954.77,962.79,951.89,961.66,7007.0,952.7528,960.7559,949.8789,959.6283,7007.0
2025-04-04 11:00:00,963.32,975.1,963.32,968.46,5199.0,961.2848,973.0399,961.2848,966.4139,5199.0
2025-04-04 11:10:00,971.09,972.76,970.63,972.76,1556.0,969.0384,970.7048,968.5793,970.7048,1556.0
2025-04-04 11:20:00,973.93,973.93,961.94,964.52,1653.0,971.8724,971.8724,959.9077,962.4822,1653.0
2025-04-04 11:30:00,964.0,964.01,959.43,959.44,412.0,961.9633,961.9733,957.403,957.413,412.0
2025-04-04 11:40:00,958.52,960.62,958.52,960.52,1518.0,956.4949,958.5905,956.4949,958.4907,1518.0
2025-04-04 11:50:00,963.37,963.37,956.93,956.93,2976.0,961.3347,961.3347,954.9083,954.9083,2976.0
2025-04-04 12:00:00,956.93,964.75,956.93,961.09,2428.0,954.9083,962.7118,954.9083,959.0595,2428.0
2025-04-04 12:10:00,962.71,963.16,957.37,957.38,1755.0,960.6761,961.1251,955.3473,955.3573,1755.0
2025-04-04 12:20:00,954.03,957.4,954.03,957.4,448.0,952.0144,955.3773,952.0144,955.3773,448.0
2025-04-04 12:30:00,958.62,960.29,955.97,960.29,2700.0,956.5947,958.2612,953.9503,958.2612,2700.0
2025-04-04 12:40:00,957.75,959.58,956.11,956.11,700.0,955.7265,957.5527,954.09,954.09,700.0
2025-04-04 12:50:00,957.54,957.97,957.23,957.97,800.0,955.517,955.9461,955.2076,955.9461,800.0
2025-04-04 13:00:00,957.37,958.53,954.88,955.53,2551.0,955.3473,956.5049,952.8626,953.5112,2551.0
2025-04-04 13:10:00,954.47,954.47,948.0,951.51,2217.0,952.4535,952.4535,945.9971,949.4997,2217.0
2025-04-04 13:20:00,953.22,957.87,953.22,956.79,600.0,951.2061,955.8463,951.2061,954.7686,600.0
2025-04-04 13:30:00,954.52,960.34,954.51,960.34,500.0,952.5034,958.3111,952.4934,958.3111,500.0
2025-04-04 13:40:00,959.25,960.7,957.89,960.7,1517.0,957.2234,958.6703,955.8662,958.6703,1517.0
2025-04-04 13:50:00,956.9,958.7,954.98,957.08,2265.0,954.8783,956.6745,952.9624,955.058,2265.0
2025-04-04 14:00:00,958.61,959.03,957.29,957.54,2091.0,956.5847,957.0038,955.2675,955.517,2091.0
2025-04-04 14:10:00,956.36,956.97,954.24,954.78,1256.0,954.3395,954.9482,952.224,952.7628,1256.0
2025-04-04 14:20:00,954.65,954.65,951.0,951.0,500.0,952.6331,952.6331,948.9908,948.9908,500.0
2025-04-04 14:30:00,953.9,953.9,943.72,943.72,1110.0,951.8847,951.8847,941.7262,941.7262,1110.0
2025-04-04 14:40:00,942.91,943.85,939.45,943.85,1922.0,940.9179,941.8559,937.4652,941.8559,1922.0
2025-04-04 14:50:00,944.94,946.8,943.21,943.21,1700.0,942.9436,944.7997,941.2173,941.2173,1700.0
2025-04-04 15:00:00,945.57,945.57,941.63,943.14,956.0,943.5723,943.5723,939.6406,941.1474,956.0
2025-04-04 15:10:00,943.58,948.17,942.06,944.68,3050.0,941.5865,946.1668,940.0697,942.6842,3050.0
2025-04-04 15:20:00,945.57,951.99,945.57,949.94,2634.0,943.5723,949.9787,943.5723,947.933,2634.0
2025-04-04 15:30:00,950.92,956.14,950.8,950.81,4979.0,948.911,954.1199,948.7912,948.8012,4979.0
2025-04-04 15:40:00,949.96,954.6,949.95,950.6,4976.0,947.953,952.5832,947.943,948.5916,4976.0
2025-04-04 15:50:00,948.21,949.64,941.39,942.43,12577.0,946.2067,947.6337,939.4011,940.4389,12577.0
2025-04-07 09:30:00,924.57,924.57,903.95,903.95,6929.0,922.6166,922.6166,902.0402,902.0402,6929.0
2025-04-07 09:40:00,901.01,908.37,893.99,908.37,2163.0,899.1064,906.4509,892.1012,906.4509,2163.0
2025-04-07 09:50:00,911.98,921.09,910.55,919.28,1683.0,910.0532,919.144,908.6263,917.3378,1683.0
2025-04-07 10:00:00,917.85,919.7,911.08,911.08,2659.0,915.9108,917.7569,909.1551,909.1551,2659.0
2025-04-07 10:10:00,920.35,953.52,920.35,951.23,5476.0,918.4056,951.5055,918.4056,949.2203,5476.0
2025-04-07 10:20:00,950.5,950.5,928.48,928.49,9558.0,948.4919,948.4919,926.5184,926.5284,9558.0
2025-04-07 10:30:00,920.58,934.73,920.58,923.31,2050.0,918.6351,932.7552,918.6351,921.3593,2050.0
2025-04-07 10:40:00,918.25,928.77,918.25,927.94,2684.0,916.31,926.8078,916.31,925.9795,2684.0
2025-04-07 10:50:00,928.38,937.82,928.38,936.22,2139.0,926.4186,935.8386,926.4186,934.242,2139.0
2025-04-07 11:00:00,937.16,941.45,930.83,931.55,1317.0,935.18,939.461,928.8634,929.5819,1317.0
2025-04-07 11:10:00,930.53,932.03,916.19,921.22,5034.0,928.564,930.0609,914.2543,919.2737,5034.0
2025-04-07 11:20:00,924.12,924.12,916.22,916.22,2681.0,922.1676,922.1676,914.2843,914.2843,2681.0
2025-04-07 11:30:00,919.05,925.78,918.9,923.93,1500.0,917.1083,923.8241,916.9586,921.978,1500.0
2025-04-07 11:40:00,925.89,929.21,925.89,929.21,1129.0,923.9339,927.2468,923.9339,927.2468,1129.0
2025-04-07 11:50:00,931.28,931.82,926.63,928.22,2301.0,929.3125,929.8513,924.6723,926.2589,2301.0
2025-04-07 12:00:00,926.51,926.51,923.32,923.32,2149.0,924.5525,924.5525,921.3693,921.3693,2149.0
2025-04-07 12:10:00,920.32,923.01,920.32,923.01,2725.0,918.3756,921.0599,918.3756,921.0599,2725.0
2025-04-07 12:20:00,920.35,923.53,919.84,922.53,2407.0,918.4056,921.5788,917.8966,920.581,2407.0
2025-04-07 12:30:00,924.55,929.73,923.47,925.03,1679.0,922.5967,927.7657,921.519,923.0757,1679.0
2025-04-07 12:40:00,925.8,925.8,918.66,920.46,3708.0,923.844,923.844,916.7191,918.5153,3708.0
2025-04-07 12:50:00,919.94,922.18,919.93,921.62,1484.0,917.9964,920.2317,917.9864,919.6729,1484.0
2025-04-07 13:00:00,923.71,930.87,923.71,930.53,935.0,921.7585,928.9033,921.7585,928.564,935.0
2025-04-07 13:10:00,921.55,928.11,921.55,926.72,5664.0,919.603,926.1492,919.603,924.7621,5664.0
2025-04-07 13:20:00,926.12,932.82,925.84,932.82,2835.0,924.1634,930.8492,923.884,930.8492,2835.0
2025-04-07 13:30:00,931.53,935.44,926.68,935.44,2084.0,929.5619,933.4637,924.7222,933.4637,2084.0
2025-04-07 13:40:00,937.18,947.0,936.19,947.0,1202.0,935.2,944.9993,934.2121,944.9993,1202.0
2025-04-07 13:50:00,941.93,943.97,940.86,943.97,1167.0,939.94,941.9757,938.8722,941.9757,1167.0
2025-04-07 14:00:00,944.55,944.55,934.3,942.47,4397.0,942.5544,942.5544,932.3261,940.4788,4397.0
2025-04-07 14:10:00,936.67,937.15,935.75,937.15,1858.0,934.6911,935.1701,933.773,935.1701,1858.0
2025-04-07 14:20:00,937.15,937.15,933.04,935.88,700.0,935.1701,935.1701,931.0687,933.9027,700.0
2025-04-07 14:30:00,928.44,936.19,927.7,930.17,1220.0,926.4785,934.2121,925.74,928.2048,1220.0
2025-04-07 14:40:00,932.49,932.49,928.16,928.17,1312.0,930.5199,930.5199,926.1991,926.209,1312.0
2025-04-07 14:50:00,928.46,930.27,925.55,928.13,2210.0,926.4984,928.3046,923.5946,926.1691,2210.0
2025-04-07 15:00:00,927.73,933.55,924.54,925.5,1541.0,925.77,931.5777,922.5867,923.5447,1541.0
2025-04-07 15:10:00,925.03,926.45,919.85,926.45,4233.0,923.0757,924.4927,917.9066,924.4927,4233.0
2025-04-07 15:20:00,923.51,925.16,918.34,918.34,2679.0,921.5589,923.2054,916.3998,916.3998,2679.0
2025-04-07 15:30:00,920.19,927.7,919.35,923.61,3582.0,918.2459,925.74,917.4077,921.6587,3582.0
2025-04-07 15:40:00,922.78,922.78,917.57,919.8,1502.0,920.8304,920.8304,915.6314,917.8567,1502.0
2025-04-07 15:50:00,921.01,924.81,917.49,924.81,14675.0,919.0642,922.8561,915.5516,922.8561,14675.0
2025-04-08 09:30:00,945.0,951.58,933.99,938.13,3205.0,943.0035,949.5696,932.0167,936.148,3205.0
2025-04-08 09:40:00,947.04,947.04,947.04,947.04,400.0,945.0392,945.0392,945.0392,945.0392,400.0
2025-04-08 09:50:00,947.85,950.92,947.85,948.08,600.0,945.8475,948.911,945.8475,946.077,600.0
2025-04-08 10:00:00,951.72,956.8,951.38,953.37,1302.0,949.7093,954.7785,949.37,951.3558,1302.0
2025-04-08 10:10:00,954.03,956.42,953.42,955.7,1009.0,952.0144,954.3994,951.4057,953.6809,1009.0
2025-04-08 10:20:00,954.32,954.95,951.23,952.74,3325.0,952.3038,952.9325,949.2203,950.7271,3325.0
2025-04-08 10:30:00,954.13,954.71,954.13,954.71,300.0,952.1142,952.693,952.1142,952.693,300.0
2025-04-08 10:40:00,955.44,955.44,950.61,950.61,919.0,953.4214,953.4214,948.6016,948.6016,919.0
2025-04-08 10:50:00,953.04,953.04,948.33,949.67,821.0,951.0265,951.0265,946.3264,947.6636,821.0
2025-04-08 11:00:00,948.37,948.37,948.36,948.36,304.0,946.3664,946.3664,946.3564,946.3564,304.0
2025-04-08 11:10:00,948.54,948.54,942.73,944.23,1892.0,946.536,946.536,940.7383,942.2351,1892.0
2025-04-08 11:20:00,945.64,947.1,943.57,944.11,3839.0,943.6421,945.099,941.5765,942.1154,3839.0
2025-04-08 11:30:00,946.11,950.16,946.11,950.04,1200.0,944.1111,948.1526,944.1111,948.0328,1200.0
2025-04-08 11:40:00,950.67,951.4,947.73,947.73,989.0,948.6615,949.39,945.7277,945.7277,989.0
2025-04-08 11:50:00,946.63,949.67,946.63,949.67,625.0,944.63,947.6636,944.63,947.6636,625.0
2025-04-08 12:00:00,949.14,950.72,949.14,949.37,700.0,947.1347,948.7114,947.1347,947.3642,700.0
2025-04-08 12:10:00,949.89,949.89,946.03,946.77,1336.0,947.8831,947.8831,944.0313,944.7697,1336.0
2025-04-08 12:20:00,944.13,945.44,944.13,945.03,500.0,942.1353,943.4425,942.1353,943.0334,500.0
2025-04-08 12:30:00,944.87,946.59,942.3,942.3,1636.0,942.8738,944.5901,940.3092,940.3092,1636.0
2025-04-08 12:40:00,942.88,943.05,939.43,940.65,1200.0,940.888,941.0576,937.4452,938.6627,1200.0
2025-04-08 12:50:00,940.64,940.64,935.58,935.86,1553.0,938.6527,938.6527,933.6034,933.8828,1553.0
2025-04-08 13:00:00,935.99,937.1,931.34,931.34,1754.0,934.0125,935.1202,929.3723,929.3723,1754.0
2025-04-08 13:10:00,929.93,932.24,929.92,932.24,500.0,927.9653,930.2704,927.9553,930.2704,500.0
2025-04-08 13:20:00,933.54,933.54,926.04,926.05,2313.0,931.5677,931.5677,924.0835,924.0935,2313.0
2025-04-08 13:30:00,926.38,930.18,926.38,927.28,1395.0,924.4228,928.2148,924.4228,925.3209,1395.0
2025-04-08 13:40:00,928.51,931.35,926.39,926.94,4212.0,926.5483,929.3823,924.4328,924.9816,4212.0
2025-04-08 13:50:00,930.65,930.8,929.54,930.8,400.0,928.6838,928.8335,927.5761,928.8335,400.0
2025-04-08 14:00:00,932.99,932.99,929.43,930.45,2435.0,931.0189,931.0189,927.4664,928.4842,2435.0
2025-04-08 14:10:00,930.69,931.18,929.32,931.18,309.0,928.7237,929.2127,927.3566,929.2127,309.0
2025-04-08 14:20:00,931.98,931.98,929.13,929.34,400.0,930.011,930.011,927.167,927.3766,400.0
2025-04-08 14:30:00,930.93,932.75,930.9,932.14,1000.0,928.9632,930.7794,928.9333,930.1706,1000.0
2025-04-08 14:40:00,925.5,926.48,924.89,926.48,600.0,923.5447,924.5226,922.936,924.5226,600.0
2025-04-08 14:50:00,924.52,927.49,924.52,924.82,1245.0,922.5667,925.5305,922.5667,922.8661,1245.0
2025-04-08 15:00:00,924.45,924.45,923.24,923.24,420.0,922.4969,922.4969,921.2895,921.2895,420.0
2025-04-08 15:10:00,922.02,922.33,915.79,916.94,1999.0,920.072,920.3814,913.8552,915.0028,1999.0
2025-04-08 15:20:00,916.76,924.7,916.76,924.25,2307.0,914.8231,922.7464,914.8231,922.2973,2307.0
2025-04-08 15:30:00,923.24,923.24,910.2,911.01,4169.0,921.2895,921.2895,908.277,909.0853,4169.0
2025-04-08 15:40:00,912.51,914.94,909.21,909.85,3525.0,910.5821,913.007,907.2891,907.9277,3525.0
2025-04-08 15:50:00,909.09,920.39,909.09,919.25,12884.0,907.1693,918.4455,907.1693,917.3079,12884.0
2025-04-09 09:30:00,910.75,921.8,902.44,921.8,2405.0,908.8258,919.8525,900.5334,919.8525,2405.0
2025-04-09 09:40:00,928.93,928.93,922.49,926.65,978.0,926.9674,926.9674,920.541,924.6922,978.0
2025-04-09 09:50:00,929.58,931.0,929.47,930.99,511.0,927.6161,929.0331,927.5063,929.0231,511.0
2025-04-09 10:00:00,935.45,935.45,931.87,931.88,1200.0,933.4737,933.4737,929.9012,929.9112,1200.0
2025-04-09 10:10:00,930.56,931.94,927.47,927.47,723.0,928.594,929.9711,925.5105,925.5105,723.0
2025-04-09 10:20:00,926.69,926.69,920.03,925.71,1505.0,924.7322,924.7322,918.0862,923.7542,1505.0
2025-04-09 10:30:00,928.61,930.5,926.73,926.73,1465.0,926.6481,928.5341,924.7721,924.7721,1465.0
2025-04-09 10:40:00,927.46,927.46,925.55,926.64,500.0,925.5005,925.5005,923.5946,924.6823,500.0
2025-04-09 10:50:00,926.11,926.21,921.14,921.14,1074.0,924.1534,924.2532,919.1939,919.1939,1074.0
2025-04-09 11:00:00,922.03,923.44,922.02,922.03,1086.0,920.082,921.489,920.072,920.082,1086.0
2025-04-09 11:10:00,922.57,925.0,922.56,925.0,335.0,920.6209,923.0457,920.6109,923.0457,335.0
2025-04-09 11:20:00,923.56,927.76,923.56,926.0,3051.0,921.6088,925.7999,921.6088,924.0436,3051.0
2025-04-09 11:30:00,925.4,926.01,922.61,923.42,907.0,923.4449,924.0536,920.6608,921.4691,907.0
2025-04-09 11:40:00,921.47,923.82,921.47,923.43,846.0,919.5232,921.8682,919.5232,921.479,846.0
2025-04-09 11:50:00,923.63,924.21,919.94,921.41,1112.0,921.6786,922.2574,917.9964,919.4633,1112.0
2025-04-09 12:00:00,922.37,922.37,920.22,922.26,400.0,920.4213,920.4213,918.2758,920.3115,400.0
2025-04-09 12:10:00,923.79,925.88,922.9,925.45,1536.0,921.8383,923.9239,920.9502,923.4948,1536.0
2025-04-09 12:20:00,925.87,925.87,925.09,925.11,500.0,923.9139,923.9139,923.1355,923.1555,500.0
2025-04-09 12:30:00,924.3,925.62,924.24,925.62,1054.0,922.3472,923.6644,922.2873,923.6644,1054.0
2025-04-09 12:40:00,924.45,926.67,924.45,926.07,811.0,922.4969,924.7122,922.4969,924.1135,811.0
2025-04-09 12:50:00,927.29,928.51,926.28,927.35,1118.0,925.3309,926.5483,924.323,925.3908,1118.0
2025-04-09 13:00:00,926.41,936.11,926.25,932.07,3738.0,924.4528,934.1323,924.2931,930.1008,3738.0
2025-04-09 13:10:00,929.5,944.98,922.81,944.44,3199.0,927.5362,942.9835,920.8604,942.4447,3199.0
2025-04-09 13:20:00,945.0,978.33,940.74,969.36,5984.0,943.0035,976.2631,938.7525,967.312,5984.0
2025-04-09 13:30:00,969.16,980.01,969.15,970.17,6755.0,967.1124,977.9395,967.1025,968.1203,6755.0
2025-04-09 13:40:00,967.35,977.85,963.4,977.85,3421.0,965.3063,975.7841,961.3646,975.7841,3421.0
2025-04-09 13:50:00,968.6,974.88,964.88,972.67,5604.0,966.5536,972.8203,962.8415,970.615,5604.0
2025-04-09 14:00:00,973.42,975.92,963.53,964.93,5878.0,971.3634,973.8582,961.4943,962.8914,5878.0
2025-04-09 14:10:00,965.27,972.97,965.26,969.89,7251.0,963.2307,970.9144,963.2207,967.8409,7251.0
2025-04-09 14:20:00,971.63,974.48,965.74,968.03,8262.0,969.5772,972.4212,963.6997,965.9848,8262.0
2025-04-09 14:30:00,968.03,971.58,962.02,966.43,12117.0,965.9848,969.5273,959.9875,964.3882,12117.0
2025-04-09 14:40:00,964.79,965.57,954.24,961.2,5486.0,962.7517,963.53,952.224,959.1693,5486.0
2025-04-09 14:50:00,958.57,961.97,955.74,955.91,8528.0,956.5448,959.9376,953.7208,953.8904,8528.0
2025-04-09 15:00:00,955.63,965.89,955.46,962.75,4311.0,953.611,963.8493,953.4414,960.716,4311.0
2025-04-09 15:10:00,962.75,964.52,958.07,959.73,5574.0,960.716,962.4822,956.0459,957.7024,5574.0
2025-04-09 15:20:00,963.25,967.79,961.7,963.73,5419.0,961.2149,965.7453,959.6682,961.6939,5419.0
2025-04-09 15:30:00,964.23,967.03,959.55,960.56,4576.0,962.1928,964.9869,957.5227,958.5306,4576.0
2025-04-09 15:40:00,962.1,962.5,958.58,961.67,7251.0,960.0674,960.4665,956.5548,959.6383,7251.0
2025-04-09 15:50:00,960.59,968.74,960.58,964.72,26363.0,958.5605,966.6933,958.5506,962.6818,26363.0
2025-04-10 09:30:00,964.89,964.89,952.01,955.74,3495.0,962.8515,962.8515,949.9987,953.7208,3495.0
2025-04-10 09:40:00,958.19,962.0,951.46,962.0,6519.0,956.1656,959.9676,949.4498,959.9676,6519.0
2025-04-10 09:50:00,965.0,966.95,962.7,962.71,3447.0,962.9612,964.9071,960.6661,960.6761,3447.0
2025-04-10 10:00:00,958.83,960.86,958.83,960.86,300.0,956.8043,958.83,956.8043,958.83,300.0
2025-04-10 10:10:00,960.86,960.86,956.15,956.16,400.0,958.83,958.83,954.1299,954.1399,400.0
2025-04-10 10:20:00,958.45,959.69,958.45,959.69,300.0,956.4251,957.6624,956.4251,957.6624,300.0
2025-04-10 10:30:00,959.97,962.98,959.69,961.82,2467.0,957.9419,960.9455,957.6624,959.7879,2467.0
2025-04-10 10:40:00,960.99,961.85,957.99,958.0,300.0,958.9597,959.8179,955.966,955.976,300.0
2025-04-10 10:50:00,955.41,957.81,954.63,957.81,509.0,953.3915,955.7864,952.6131,955.7864,509.0
2025-04-10 11:00:00,954.0,955.39,954.0,955.38,300.0,951.9845,953.3715,951.9845,953.3615,300.0
2025-04-10 11:10:00,955.93,956.4,955.46,955.46,700.0,953.9104,954.3794,953.4414,953.4414,700.0
2025-04-10 11:20:00,949.16,949.16,948.67,948.67,250.0,947.1547,947.1547,946.6657,946.6657,250.0
2025-04-10 11:30:00,947.98,947.98,944.18,944.86,3148.0,945.9772,945.9772,942.1852,942.8638,3148.0
2025-04-10 11:40:00,944.48,945.44,943.63,945.37,768.0,942.4846,943.4425,941.6364,943.3727,768.0
2025-04-10 11:50:00,944.25,945.51,940.57,940.88,825.0,942.2551,943.5124,938.5828,938.8922,825.0
2025-04-10 12:00:00,942.74,943.08,938.16,939.47,1610.0,940.7483,941.0875,936.1779,937.4852,1610.0
2025-04-10 12:10:00,939.38,939.48,936.79,936.96,2124.0,937.3954,937.4951,934.8108,934.9805,2124.0
2025-04-10 12:20:00,935.57,935.57,930.05,933.14,5850.0,933.5934,933.5934,928.0851,931.1685,5850.0
2025-04-10 12:30:00,932.77,938.06,932.77,938.06,4643.0,930.7993,936.0781,930.7993,936.0781,4643.0
2025-04-10 12:40:00,939.16,943.35,939.16,941.66,710.0,937.1758,941.357,937.1758,939.6705,710.0
2025-04-10 12:50:00,942.31,946.21,942.31,946.21,700.0,940.3192,944.2109,940.3192,944.2109,700.0
2025-04-10 13:00:00,946.64,951.91,945.85,945.85,1775.0,944.64,949.8989,943.8517,943.8517,1775.0
2025-04-10 13:10:00,943.62,943.71,939.49,939.69,1510.0,941.6264,941.7162,937.5051,937.7047,1510.0
2025-04-10 13:20:00,941.43,943.79,940.05,943.46,1179.0,939.441,941.796,938.0639,941.4667,1179.0
2025-04-10 13:30:00,942.07,947.04,942.07,945.24,900.0,940.0797,945.0392,940.0797,943.243,900.0
2025-04-10 13:40:00,948.24,951.3,948.24,951.29,564.0,946.2366,949.2902,946.2366,949.2802,564.0
2025-04-10 13:50:00,950.76,958.14,950.76,957.03,1725.0,948.7513,956.1157,948.7513,955.0081,1725.0
2025-04-10 14:00:00,956.28,965.08,955.93,956.47,4289.0,954.2596,963.0411,953.9104,954.4492,4289.0
2025-04-10 14:10:00,955.38,957.51,952.75,957.51,1820.0,953.3615,955.487,950.7371,955.487,1820.0
2025-04-10 14:20:00,959.29,964.48,959.29,964.3,1100.0,957.2633,962.4423,957.2633,962.2627,1100.0
2025-04-10 14:30:00,963.8,966.18,962.54,962.54,1970.0,961.7638,964.1387,960.5064,960.5064,1970.0
2025-04-10 14:40:00,966.19,967.74,963.07,963.41,1650.0,964.1487,965.6954,961.0353,961.3746,1650.0
2025-04-10 14:50:00,962.88,965.85,958.09,963.09,3113.0,960.8457,963.8094,956.0658,961.0553,3113.0
2025-04-10 15:00:00,963.61,965.3,962.6,964.55,2023.0,961.5742,963.2606,960.5663,962.5122,2023.0
2025-04-10 15:10:00,961.76,963.57,959.73,963.57,1812.0,959.7281,961.5342,957.7024,961.5342,1812.0
2025-04-10 15:20:00,965.11,966.6,955.77,955.77,4713.0,963.071,964.5578,953.7507,953.7507,4713.0
2025-04-10 15:30:00,956.12,959.81,955.3,955.31,1748.0,954.1,957.7822,953.2817,953.2917,1748.0
2025-04-10 15:40:00,956.05,957.19,949.71,954.51,3202.0,954.0301,955.1677,947.7035,952.4934,3202.0
2025-04-10 15:50:00,954.75,961.22,954.75,960.16,9721.0,952.7329,959.1892,952.7329,958.1314,9721.0
2025-04-11 09:30:00,959.03,975.0,956.86,968.12,5146.0,957.0038,972.9401,954.8384,966.0746,5146.0
2025-04-11 09:40:00,969.59,981.3,966.8,981.3,1512.0,967.5415,979.2268,964.7574,979.2268,1512.0
2025-04-11 09:50:00,981.3,999.07,981.29,996.05,12819.0,979.2268,996.9592,979.2168,993.9456,12819.0
2025-04-11 10:00:00,993.81,999.09,979.79,984.1,11229.0,991.7104,996.9792,977.72,982.0209,11229.0
2025-04-11 10:10:00,981.88,981.89,973.5,973.5,3875.0,979.8056,979.8155,971.4433,971.4433,3875.0
2025-04-11 10:20:00,968.5,968.58,967.61,967.61,800.0,966.4538,966.5337,965.5657,965.5657,800.0
2025-04-11 10:30:00,968.35,976.06,968.23,971.01,3959.0,966.3041,973.9979,966.1844,968.9585,3959.0
2025-04-11 10:40:00,970.0,975.3,969.02,975.3,1800.0,967.9507,973.2395,966.9727,973.2395,1800.0
2025-04-11 10:50:00,975.4,976.51,972.82,976.51,3703.0,973.3393,974.4469,970.7647,974.4469,3703.0
2025-04-11 11:00:00,980.63,980.63,975.43,975.43,1239.0,978.5582,978.5582,973.3692,973.3692,1239.0
2025-04-11 11:10:00,974.6,975.89,974.48,975.88,1500.0,972.5409,973.8282,972.4212,973.8182,1500.0
2025-04-11 11:20:00,973.76,976.86,973.76,976.86,1000.0,971.7027,974.7962,971.7027,974.7962,1000.0
2025-04-11 11:30:00,976.18,980.94,976.17,980.94,600.0,974.1176,978.8675,974.1076,978.8675,600.0
2025-04-11 11:40:00,981.53,984.37,978.94,984.37,4415.0,979.4563,982.2903,976.8718,982.2903,4415.0
2025-04-11 11:50:00,984.47,984.47,980.65,981.44,1954.0,982.3901,982.3901,978.5782,979.3665,1954.0
2025-04-11 12:00:00,980.65,983.97,980.65,983.97,300.0,978.5782,981.8911,978.5782,981.8911,300.0
2025-04-11 12:10:00,982.05,984.04,982.05,984.04,300.0,979.9752,981.961,979.9752,981.961,300.0
2025-04-11 12:20:00,985.13,985.13,982.5,984.39,1012.0,983.0487,983.0487,980.4243,982.3103,1012.0
2025-04-11 12:30:00,983.8,989.74,983.79,989.74,886.0,981.7215,987.649,981.7115,987.649,886.0
2025-04-11 12:40:00,989.85,994.74,989.85,993.42,1757.0,987.7587,992.6384,987.7587,991.3212,1757.0
2025-04-11 12:50:00,993.65,994.48,992.29,994.48,2457.0,991.5507,992.3789,990.1936,992.3789,2457.0
2025-04-11 13:00:00,993.86,994.69,990.69,991.07,4337.0,991.7602,992.5885,988.5969,988.9761,4337.0
2025-04-11 13:10:00,992.96,992.96,987.4,987.4,1969.0,990.8622,990.8622,985.3139,985.3139,1969.0
2025-04-11 13:20:00,987.33,989.2,987.33,987.9,1116.0,985.244,987.1101,985.244,985.8128,1116.0
2025-04-11 13:30:00,985.44,987.12,984.36,987.12,913.0,983.358,985.0345,982.2803,985.0345,913.0
2025-04-11 13:40:00,993.27,993.27,990.84,992.77,637.0,991.1715,991.1715,988.7466,990.6726,637.0
2025-04-11 13:50:00,992.42,997.63,992.42,994.08,1107.0,990.3233,995.5223,990.3233,991.9798,1107.0
2025-04-11 14:00:00,993.9,997.0,991.36,991.85,1452.0,991.8002,994.8936,989.2655,989.7545,1452.0
2025-04-11 14:10:00,993.17,993.17,990.53,990.53,801.0,991.0717,991.0717,988.4373,988.4373,801.0
2025-04-11 14:20:00,989.29,990.96,989.11,989.6,1500.0,987.1999,988.8664,987.0203,987.5093,1500.0
2025-04-11 14:30:00,989.97,990.72,988.96,989.91,900.0,987.8785,988.6269,986.8706,987.8186,900.0
2025-04-11 14:40:00,990.25,991.1,990.02,990.66,612.0,988.1579,989.0061,987.9284,988.567,612.0
2025-04-11 14:50:00,991.56,992.1,988.66,988.8,3037.0,989.4651,990.004,986.5712,986.7109,3037.0
2025-04-11 15:00:00,988.34,992.9,988.34,991.44,2349.0,986.2519,990.8023,986.2519,989.3454,2349.0
2025-04-11 15:10:00,991.67,993.64,991.4,991.4,819.0,989.5749,991.5407,989.3054,989.3054,819.0
2025-04-11 15:20:00,991.76,993.22,990.39,992.8,3369.0,989.6647,991.1216,988.2976,990.7025,3369.0
2025-04-11 15:30:00,992.8,993.76,990.23,992.56,2965.0,990.7025,991.6605,988.1379,990.463,2965.0
2025-04-11 15:40:00,993.77,993.96,992.06,993.63,3370.0,991.6704,991.86,989.9641,991.5307,3370.0
2025-04-11 15:50:00,995.17,995.2,992.3,992.91,21412.0,993.0675,993.0974,990.2035,990.8123,21412.0
2025-04-14 09:30:00,994.0,994.0,985.1,985.11,2991.0,991.9,991.9,983.0188,983.0287,2991.0
2025-04-14 09:40:00,984.59,987.07,980.12,987.07,1201.0,982.5098,984.9846,978.0493,984.9846,1201.0
2025-04-14 09:50:00,993.76,993.76,993.76,993.76,200.0,991.6605,991.6605,991.6605,991.6605,200.0
2025-04-14 10:00:00,996.83,996.83,996.83,996.83,160.0,994.724,994.724,994.724,994.724,160.0
2025-04-14 10:10:00,995.56,998.51,994.02,994.02,700.0,993.4567,996.4004,991.9199,991.9199,700.0
2025-04-14 10:20:00,995.13,997.9,995.13,997.9,640.0,993.0276,995.7917,993.0276,995.7917,640.0
2025-04-14 10:30:00,998.45,998.45,997.45,997.45,420.0,996.3406,996.3406,995.3427,995.3427,420.0
2025-04-14 10:40:00,995.25,998.91,994.86,997.25,1009.0,993.1473,996.7996,992.7581,995.1431,1009.0
2025-04-14 10:50:00,999.5,1001.74,996.75,996.75,3833.0,997.3883,999.6236,994.6441,994.6441,3833.0
2025-04-14 11:00:00,998.11,998.11,998.1,998.11,200.0,996.0013,996.0013,995.9913,996.0013,200.0
2025-04-14 11:10:00,995.28,999.01,995.07,999.01,820.0,993.1772,996.8994,992.9677,996.8994,820.0
2025-04-14 11:20:00,997.0,997.01,996.66,996.66,510.0,994.8936,994.9036,994.5543,994.5543,510.0
2025-04-14 11:30:00,996.98,998.86,996.0,997.2,1045.0,994.8737,996.7497,993.8957,995.0932,1045.0
2025-04-14 11:40:00,997.04,997.71,996.0,996.0,1025.0,994.9335,995.6021,993.8957,993.8957,1025.0
2025-04-14 11:50:00,993.81,995.59,993.2,994.31,2932.0,991.7104,993.4866,991.1016,992.2093,2932.0
2025-04-14 12:00:00,994.56,994.56,994.44,994.44,500.0,992.4588,992.4588,992.339,992.339,500.0
2025-04-14 12:10:00,992.93,1000.28,992.87,1000.28,3132.0,990.8322,998.1667,990.7723,998.1667,3132.0
2025-04-14 12:20:00,1000.63,1000.63,998.13,998.14,802.0,998.5159,998.5159,996.0212,996.0312,802.0
2025-04-14 12:30:00,999.71,999.86,999.71,999.86,200.0,997.5979,997.7476,997.5979,997.7476,200.0
2025-04-14 12:40:00,998.92,999.34,998.09,999.34,1445.0,996.8096,997.2287,995.9813,997.2287,1445.0
2025-04-14 12:50:00,996.59,997.93,996.56,996.56,716.0,994.4845,995.8217,994.4545,994.4545,716.0
2025-04-14 13:00:00,996.72,1001.28,996.05,996.06,815.0,994.6142,999.1646,993.9456,993.9556,815.0
2025-04-14 13:10:00,996.66,996.66,996.66,996.66,100.0,994.5543,994.5543,994.5543,994.5543,100.0
2025-04-14 13:20:00,998.76,998.76,995.73,995.73,338.0,996.6499,996.6499,993.6263,993.6263,338.0
2025-04-14 13:30:00,995.98,995.99,995.98,995.98,103.0,993.8758,993.8857,993.8758,993.8758,103.0
2025-04-14 13:40:00,996.93,996.93,996.93,996.93,100.0,994.8238,994.8238,994.8238,994.8238,100.0
2025-04-14 13:50:00,998.14,998.76,997.57,997.57,1638.0,996.0312,996.6499,995.4624,995.4624,1638.0
2025-04-14 14:00:00,1000.1,1000.1,998.97,999.6,700.0,997.9871,997.9871,996.8595,997.4881,700.0
2025-04-14 14:10:00,998.94,1000.0,998.76,999.43,1000.0,996.8295,997.8873,996.6499,997.3185,1000.0
2025-04-14 14:20:00,1001.83,1002.63,1001.83,1002.63,256.0,999.7134,1000.5117,999.7134,1000.5117,256.0
2025-04-14 14:30:00,1001.44,1004.42,1001.44,1004.42,612.0,999.3242,1002.2979,999.3242,1002.2979,612.0
2025-04-14 14:40:00,1005.32,1005.5,1002.57,1002.57,1001.0,1003.196,1003.3757,1000.4518,1000.4518,1001.0
2025-04-14 14:50:00,1002.84,1004.51,1002.84,1003.28,872.0,1000.7213,1002.3877,1000.7213,1001.1603,872.0
2025-04-14 15:00:00,1004.03,1004.26,1003.69,1003.69,411.0,1001.9088,1002.1383,1001.5695,1001.5695,411.0
2025-04-14 15:10:00,1004.24,1005.25,1003.74,1004.16,2230.0,1002.1183,1003.1262,1001.6194,1002.0385,2230.0
2025-04-14 15:20:00,1005.32,1005.52,1004.09,1004.61,806.0,1003.196,1003.3956,1001.9686,1002.4875,806.0
2025-04-14 15:30:00,1005.11,1005.11,1002.64,1003.55,1004.0,1002.9865,1002.9865,1000.5217,1001.4298,1004.0
2025-04-14 15:40:00,1002.72,1005.06,1002.72,1003.23,1981.0,1000.6015,1002.9366,1000.6015,1001.1105,1981.0
2025-04-14 15:50:00,1002.08,1003.03,999.67,1000.2,7090.0,999.9629,1000.9109,997.558,998.0869,7090.0
2025-04-15 09:30:00,998.74,999.99,992.79,999.22,2888.0,996.6299,997.8773,990.6925,997.1089,2888.0
2025-04-15 09:40:00,1003.9,1003.9,1003.32,1003.32,210.0,1001.779,1001.779,1001.2003,1001.2003,210.0
2025-04-15 09:50:00,997.85,1003.23,997.85,1003.0,700.0,995.7418,1001.1105,995.7418,1000.8809,700.0
2025-04-15 10:00:00,1002.99,1002.99,1002.98,1002.99,100.0,1000.871,1000.871,1000.861,1000.871,100.0
2025-04-15 10:10:00,1003.92,1003.92,1003.92,1003.92,100.0,1001.799,1001.799,1001.799,1001.799,100.0
2025-04-15 10:20:00,998.35,998.35,997.86,998.31,301.0,996.2408,996.2408,995.7518,996.2008,301.0
2025-04-15 10:30:00,999.47,999.47,999.47,999.47,100.0,997.3584,997.3584,997.3584,997.3584,100.0
2025-04-15 10:40:00,999.22,1002.24,999.22,1000.25,715.0,997.1089,1000.1225,997.1089,998.1367,715.0
2025-04-15 10:50:00,998.18,1003.71,998.18,1001.29,2101.0,996.0711,1001.5894,996.0711,999.1746,2101.0
2025-04-15 11:00:00,1002.41,1004.03,1002.41,1004.03,945.0,1000.2922,1001.9088,1000.2922,1001.9088,945.0
2025-04-15 11:10:00,1004.03,1004.03,1004.03,1004.03,0.0,1001.9088,1001.9088,1001.9088,1001.9088,0.0
2025-04-15 11:20:00,1002.27,1002.27,1002.27,1002.27,113.0,1000.1525,1000.1525,1000.1525,1000.1525,113.0
2025-04-15 11:30:00,1002.99,1002.99,1002.55,1002.55,200.0,1000.871,1000.871,1000.4319,1000.4319,200.0
2025-04-15 11:40:00,1002.55,1002.55,1002.55,1002.55,0.0,1000.4319,1000.4319,1000.4319,1000.4319,0.0
2025-04-15 11:50:00,1002.42,1002.42,1000.38,1000.38,997.0,1000.3022,1000.3022,998.2665,998.2665,997.0
2025-04-15 12:00:00,999.55,1000.35,999.55,1000.35,204.0,997.4382,998.2365,997.4382,998.2365,204.0
2025-04-15 12:10:00,1001.15,1001.15,1001.15,1001.15,100.0,999.0348,999.0348,999.0348,999.0348,100.0
2025-04-15 12:20:00,1001.16,1001.16,1001.16,1001.16,117.0,999.0448,999.0448,999.0448,999.0448,117.0
2025-04-15 12:30:00,1001.55,1001.55,1001.54,1001.55,100.0,999.434,999.434,999.424,999.434,100.0
2025-04-15 12:40:00,999.67,999.67,999.66,999.67,400.0,997.558,997.558,997.548,997.558,400.0
2025-04-15 12:50:00,997.4,997.79,997.29,997.79,400.0,995.2928,995.6819,995.183,995.6819,400.0
2025-04-15 13:00:00,998.3,998.3,998.29,998.3,123.0,996.1909,996.1909,996.1809,996.1909,123.0
2025-04-15 13:10:00,999.07,1001.09,998.35,1001.09,2550.0,996.9592,998.975,996.2408,998.975,2550.0
2025-04-15 13:20:00,998.76,998.76,998.26,998.27,1212.0,996.6499,996.6499,996.151,996.1609,1212.0
2025-04-15 13:30:00,996.9,996.9,996.89,996.9,200.0,994.7938,994.7938,994.7838,994.7938,200.0
2025-04-15 13:40:00,996.9,996.9,996.9,996.9,0.0,994.7938,994.7938,994.7938,994.7938,0.0
2025-04-15 13:50:00,997.43,997.43,996.34,996.34,200.0,995.3227,995.3227,994.235,994.235,200.0
2025-04-15 14:00:00,996.64,998.09,996.64,998.08,957.0,994.5344,995.9813,994.5344,995.9713,957.0
2025-04-15 14:10:00,996.11,996.41,995.81,996.41,800.0,994.0055,994.3049,993.7061,994.3049,800.0
2025-04-15 14:20:00,996.41,996.41,996.41,996.41,0.0,994.3049,994.3049,994.3049,994.3049,0.0
2025-04-15 14:30:00,996.41,996.41,996.41,996.41,0.0,994.3049,994.3049,994.3049,994.3049,0.0
2025-04-15 14:40:00,1001.97,1001.97,1001.97,1001.97,100.0,999.8531,999.8531,999.8531,999.8531,100.0
2025-04-15 14:50:00,1000.41,1002.14,1000.28,1002.13,1200.0,998.2964,1000.0228,998.1667,1000.0128,1200.0
2025-04-15 15:00:00,1001.25,1001.39,1000.5,1000.5,600.0,999.1346,999.2743,998.3862,998.3862,600.0
2025-04-15 15:10:00,1001.31,1003.16,1001.31,1003.16,821.0,999.1945,1001.0406,999.1945,1001.0406,821.0
2025-04-15 15:20:00,1001.67,1001.67,999.17,1000.17,1622.0,999.5537,999.5537,997.059,998.0569,1622.0
2025-04-15 15:30:00,1001.65,1001.65,999.42,999.42,800.0,999.5338,999.5338,997.3085,997.3085,800.0
2025-04-15 15:40:00,999.18,999.94,997.21,998.82,1961.0,997.069,997.8274,995.1032,996.7098,1961.0
2025-04-15 15:50:00,998.69,1002.13,998.4,1000.28,5138.0,996.58,1000.0128,996.2907,998.1667,5138.0
2025-04-16 09:30:00,991.39,1009.08,991.39,1009.08,3580.0,989.2955,1006.9481,989.2955,1006.9481,3580.0
2025-04-16 09:40:00,998.09,998.19,995.58,995.59,900.0,995.9813,996.0811,993.4766,993.4866,900.0
2025-04-16 09:50:00,995.59,995.59,995.59,995.59,0.0,993.4866,993.4866,993.4866,993.4866,0.0
2025-04-16 10:00:00,992.66,992.66,990.52,992.33,1219.0,990.5628,990.5628,988.4273,990.2335,1219.0
2025-04-16 10:10:00,994.14,994.14,988.92,989.94,1000.0,992.0397,992.0397,986.8307,987.8485,1000.0
2025-04-16 10:20:00,991.62,992.87,990.57,990.57,300.0,989.525,990.7723,988.4772,988.4772,300.0
2025-04-16 10:30:00,991.15,992.08,988.47,990.34,3883.0,989.056,989.984,986.3816,988.2477,3883.0
2025-04-16 10:40:00,990.54,990.78,988.68,990.47,1403.0,988.4473,988.6868,986.5912,988.3774,1403.0
2025-04-16 10:50:00,990.47,991.78,989.7,991.78,5018.0,988.3774,989.6846,987.609,989.6846,5018.0
2025-04-16 11:00:00,992.59,993.65,992.13,993.65,600.0,990.4929,991.5507,990.0339,991.5507,600.0
2025-04-16 11:10:00,995.45,996.33,993.14,996.33,2478.0,993.3469,994.225,991.0418,994.225,2478.0
2025-04-16 11:20:00,997.0,999.06,996.48,999.06,697.0,994.8936,996.9493,994.3747,996.9493,697.0
2025-04-16 11:30:00,999.3,1000.36,998.31,998.31,2827.0,997.1888,998.2465,996.2008,996.2008,2827.0
2025-04-16 11:40:00,997.47,997.47,994.29,994.29,1223.0,995.3626,995.3626,992.1893,992.1893,1223.0
2025-04-16 11:50:00,991.22,993.27,991.22,991.36,2377.0,989.1258,991.1715,989.1258,989.2655,2377.0
2025-04-16 12:00:00,992.76,992.76,990.47,991.75,417.0,990.6626,990.6626,988.3774,989.6547,417.0
2025-04-16 12:10:00,992.2,992.2,990.25,991.23,4253.0,990.1038,990.1038,988.1579,989.1358,4253.0
2025-04-16 12:20:00,990.89,992.47,990.11,992.45,2900.0,988.7965,990.3732,988.0182,990.3532,2900.0
2025-04-16 12:30:00,992.88,992.88,990.46,990.99,2354.0,990.7823,990.7823,988.3674,988.8963,2354.0
2025-04-16 12:40:00,990.09,990.26,990.09,990.26,200.0,987.9982,988.1679,987.9982,988.1679,200.0
2025-04-16 12:50:00,989.99,990.88,988.07,988.83,3468.0,987.8984,988.7865,985.9825,986.7409,3468.0
2025-04-16 13:00:00,988.44,990.11,988.44,990.11,500.0,986.3517,988.0182,986.3517,988.0182,500.0
2025-04-16 13:10:00,990.67,991.79,990.67,991.79,401.0,988.577,989.6946,988.577,989.6946,401.0
2025-04-16 13:20:00,991.52,991.53,988.96,988.96,2300.0,989.4252,989.4352,986.8706,986.8706,2300.0
2025-04-16 13:30:00,988.95,989.1,985.14,986.06,900.0,986.8606,987.0103,983.0587,983.9767,900.0
2025-04-16 13:40:00,985.38,985.53,981.37,982.24,1812.0,983.2982,983.4478,979.2966,980.1648,1812.0
2025-04-16 13:50:00,983.23,983.24,979.8,979.8,1571.0,981.1527,981.1627,977.73,977.73,1571.0
2025-04-16 14:00:00,981.29,981.88,980.45,980.45,400.0,979.2168,979.8056,978.3786,978.3786,400.0
2025-04-16 14:10:00,983.46,983.91,981.38,981.38,710.0,981.3822,981.8313,979.3066,979.3066,710.0
2025-04-16 14:20:00,982.32,984.01,982.32,984.01,500.0,980.2446,981.9311,980.2446,981.9311,500.0
2025-04-16 14:30:00,983.97,983.97,981.71,981.71,856.0,981.8911,981.8911,979.6359,979.6359,856.0
2025-04-16 14:40:00,981.44,983.72,981.24,982.97,1400.0,979.3665,981.6417,979.1669,980.8933,1400.0
2025-04-16 14:50:00,982.36,982.37,979.25,980.33,4415.0,980.2845,980.2945,977.1811,978.2588,4415.0
2025-04-16 15:00:00,980.31,981.11,978.95,978.95,935.0,978.2389,979.0372,976.8818,976.8818,935.0
2025-04-16 15:10:00,979.11,982.49,978.77,979.99,2107.0,977.0414,980.4143,976.7021,977.9196,2107.0
2025-04-16 15:20:00,979.96,981.46,979.91,980.62,1956.0,977.8896,979.3864,977.8397,978.5482,1956.0
2025-04-16 15:30:00,982.08,982.45,978.66,979.52,4143.0,980.0051,980.3744,976.5924,977.4505,4143.0
2025-04-16 15:40:00,981.02,982.89,979.26,980.01,2253.0,978.9474,980.8134,977.1911,977.9395,2253.0
2025-04-16 15:50:00,980.66,985.89,980.66,984.46,12077.0,978.5881,983.8071,978.5881,982.3801,12077.0
2025-04-17 09:30:00,989.89,989.99,988.79,988.79,10444.0,987.7986,987.8984,986.701,986.701,10444.0
2025-04-17 09:40:00,991.3,991.3,991.18,991.19,400.0,989.2057,989.2057,989.0859,989.0959,400.0
2025-04-17 09:50:00,991.92,991.92,991.92,991.92,352.0,989.8243,989.8243,989.8243,989.8243,352.0
2025-04-17 10:00:00,997.0,997.0,994.33,995.0,1366.0,994.8936,994.8936,992.2293,992.8978,1366.0
2025-04-17 10:10:00,992.27,992.27,987.48,987.48,882.0,990.1736,990.1736,985.3937,985.3937,882.0
2025-04-17 10:20:00,990.98,994.36,989.79,989.79,1230.0,988.8863,992.2592,987.6988,987.6988,1230.0
2025-04-17 10:30:00,990.02,990.02,987.91,989.16,911.0,987.9284,987.9284,985.8228,987.0702,911.0
2025-04-17 10:40:00,989.78,990.45,989.78,990.17,484.0,987.6889,988.3575,987.6889,988.078,484.0
2025-04-17 10:50:00,995.75,995.75,995.74,995.75,1920.0,993.6463,993.6463,993.6363,993.6463,1920.0
2025-04-17 11:00:00,993.68,995.76,993.1,995.75,1320.0,991.5806,993.6562,991.0019,993.6463,1320.0
2025-04-17 11:10:00,995.85,997.09,995.85,997.09,300.0,993.746,994.9834,993.746,994.9834,300.0
2025-04-17 11:20:00,995.71,995.81,993.62,993.62,623.0,993.6063,993.7061,991.5208,991.5208,623.0
2025-04-17 11:30:00,997.41,997.41,995.64,995.64,612.0,995.3027,995.3027,993.5365,993.5365,612.0
2025-04-17 11:40:00,997.6,1000.9,997.59,998.4,646.0,995.4923,998.7854,995.4824,996.2907,646.0
2025-04-17 11:50:00,998.5,998.5,996.31,997.08,2575.0,996.3904,996.3904,994.2051,994.9734,2575.0
2025-04-17 12:00:00,998.47,998.58,996.75,998.11,700.0,996.3605,996.4703,994.6441,996.0013,700.0
2025-04-17 12:10:00,997.68,1000.05,996.21,1000.05,1551.0,995.5722,997.9372,994.1053,997.9372,1551.0
2025-04-17 12:20:00,999.88,999.99,999.88,999.99,300.0,997.7675,997.8773,997.7675,997.8773,300.0
2025-04-17 12:30:00,1001.21,1001.75,1001.21,1001.75,500.0,999.0947,999.6336,999.0947,999.6336,500.0
2025-04-17 12:40:00,1000.52,1003.08,1000.39,1003.08,675.0,998.4062,1000.9608,998.2765,1000.9608,675.0
2025-04-17 12:50:00,1003.42,1006.05,1002.93,1004.99,1855.0,1001.3001,1003.9245,1000.8111,1002.8667,1855.0
2025-04-17 13:00:00,1006.12,1006.12,1005.02,1005.02,500.0,1003.9943,1003.9943,1002.8967,1002.8967,500.0
2025-04-17 13:10:00,1004.7,1004.7,1001.76,1002.53,1100.0,1002.5773,1002.5773,999.6436,1000.4119,1100.0
2025-04-17 13:20:00,1002.21,1003.47,1002.21,1003.47,212.0,1000.0926,1001.3499,1000.0926,1001.3499,212.0
2025-04-17 13:30:00,1006.96,1006.96,1006.93,1006.94,285.0,1004.8326,1004.8326,1004.8026,1004.8126,285.0
2025-04-17 13:40:00,1006.51,1008.7,1004.53,1008.5,10638.0,1004.3835,1006.5689,1002.4077,1006.3693,10638.0
2025-04-17 13:50:00,1008.5,1011.0,1008.18,1009.32,3069.0,1006.3693,1008.864,1006.05,1007.1876,3069.0
2025-04-17 14:00:00,1009.0,1011.61,1008.91,1011.4,1745.0,1006.8683,1009.4727,1006.7785,1009.2632,1745.0
2025-04-17 14:10:00,1011.85,1013.0,1010.53,1013.0,1500.0,1009.7122,1010.8598,1008.395,1010.8598,1500.0
2025-04-17 14:20:00,1013.33,1013.33,1011.51,1011.51,3791.0,1011.1891,1011.1891,1009.373,1009.373,3791.0
2025-04-17 14:30:00,1010.2,1012.48,1010.2,1012.38,3088.0,1008.0657,1010.3409,1008.0657,1010.2411,3088.0
2025-04-17 14:40:00,1013.08,1013.49,1010.46,1011.27,3148.0,1010.9396,1011.3488,1008.3252,1009.1335,3148.0
2025-04-17 14:50:00,1010.55,1011.91,1009.8,1011.91,1678.0,1008.415,1009.7721,1007.6666,1009.7721,1678.0
2025-04-17 15:00:00,1010.68,1010.68,1009.29,1010.03,500.0,1008.5447,1008.5447,1007.1577,1007.8961,500.0
2025-04-17 15:10:00,1009.87,1013.05,1009.65,1010.4,9874.0,1007.7364,1010.9097,1007.5169,1008.2653,9874.0
2025-04-17 15:20:00,1009.87,1010.03,1008.3,1008.3,2108.0,1007.7364,1007.8961,1006.1697,1006.1697,2108.0
2025-04-17 15:30:00,1008.03,1009.5,1007.98,1008.21,1300.0,1005.9003,1007.3672,1005.8504,1006.0799,1300.0
2025-04-17 15:40:00,1005.68,1007.89,1004.36,1005.44,2712.0,1003.5553,1005.7606,1002.2381,1003.3158,2712.0
2025-04-17 15:50:00,1005.02,1006.07,1001.69,1002.19,18096.0,1002.8967,1003.9445,999.5737,1000.0727,18096.0
2025-04-21 09:30:00,998.03,998.03,990.82,990.83,5727.0,995.9214,995.9214,988.7267,988.7367,5727.0
2025-04-21 09:40:00,991.39,992.33,985.93,989.72,8412.0,989.2955,990.2335,983.847,987.629,8412.0
2025-04-21 09:50:00,988.69,990.32,985.29,989.91,6010.0,986.6012,988.2277,983.2084,987.8186,6010.0
2025-04-21 10:00:00,990.35,990.35,990.34,990.35,100.0,988.2577,988.2577,988.2477,988.2577,100.0
2025-04-21 10:10:00,993.08,993.09,988.39,988.39,992.0,990.9819,990.9919,986.3018,986.3018,992.0
2025-04-21 10:20:00,987.52,987.52,984.64,986.83,1175.0,985.4336,985.4336,982.5597,984.7451,1175.0
2025-04-21 10:30:00,986.77,988.0,985.85,988.0,1505.0,984.6852,985.9126,983.7672,985.9126,1505.0
2025-04-21 10:40:00,986.24,988.03,986.24,986.85,2259.0,984.1563,985.9426,984.1563,984.7651,2259.0
2025-04-21 10:50:00,986.7,986.7,981.87,981.87,5500.0,984.6154,984.6154,979.7956,979.7956,5500.0
2025-04-21 11:00:00,981.05,982.34,981.05,982.34,249.0,978.9773,980.2646,978.9773,980.2646,249.0
2025-04-21 11:10:00,981.58,981.58,981.58,981.58,100.0,979.5062,979.5062,979.5062,979.5062,100.0
2025-04-21 11:20:00,982.01,982.73,981.56,982.28,1506.0,979.9353,980.6538,979.4862,980.2047,1506.0
2025-04-21 11:30:00,981.59,981.6,978.83,978.84,1563.0,979.5162,979.5262,976.762,976.772,1563.0
2025-04-21 11:40:00,979.11,979.41,975.39,975.8,700.0,977.0414,977.3408,973.3293,973.7384,700.0
2025-04-21 11:50:00,975.49,975.49,975.49,975.49,100.0,973.4291,973.4291,973.4291,973.4291,100.0
2025-04-21 12:00:00,974.49,974.49,974.49,974.49,200.0,972.4312,972.4312,972.4312,972.4312,200.0
2025-04-21 12:10:00,978.7,978.7,978.13,978.13,300.0,976.6323,976.6323,976.0635,976.0635,300.0
2025-04-21 12:20:00,978.11,978.11,977.09,977.09,500.0,976.0435,976.0435,975.0257,975.0257,500.0
2025-04-21 12:30:00,978.43,978.43,978.27,978.28,300.0,976.3628,976.3628,976.2032,976.2132,300.0
2025-04-21 12:40:00,978.12,978.12,977.97,977.98,1162.0,976.0535,976.0535,975.9038,975.9138,1162.0
2025-04-21 12:50:00,975.54,975.54,973.47,973.52,800.0,973.479,973.479,971.4133,971.4632,800.0
2025-04-21 13:00:00,973.36,973.78,971.0,972.0,2483.0,971.3036,971.7227,968.9485,969.9464,2483.0
2025-04-21 13:10:00,971.88,972.06,971.68,971.68,797.0,969.8267,970.0063,969.6271,969.6271,797.0
2025-04-21 13:20:00,972.98,973.58,972.7,972.71,1200.0,970.9244,971.5231,970.645,970.6549,1200.0
2025-04-21 13:30:00,973.85,974.54,973.33,973.45,1319.0,971.7925,972.4811,971.2736,971.3934,1319.0
2025-04-21 13:40:00,974.25,974.25,972.32,972.52,600.0,972.1917,972.1917,970.2658,970.4653,600.0
2025-04-21 13:50:00,972.51,972.51,969.85,970.93,2497.0,970.4554,970.4554,967.801,968.8787,2497.0
2025-04-21 14:00:00,969.43,969.43,969.43,969.43,1916.0,967.3819,967.3819,967.3819,967.3819,1916.0
2025-04-21 14:10:00,970.38,970.38,970.38,970.38,100.0,968.3299,968.3299,968.3299,968.3299,100.0
2025-04-21 14:20:00,969.84,971.01,969.84,970.81,512.0,967.791,968.9585,967.791,968.7589,512.0
2025-04-21 14:30:00,971.55,971.71,971.34,971.39,1800.0,969.4974,969.657,969.2878,969.3377,1800.0
2025-04-21 14:40:00,970.21,970.21,968.67,968.67,2951.0,968.1602,968.1602,966.6235,966.6235,2951.0
2025-04-21 14:50:00,969.29,969.56,968.18,968.18,1575.0,967.2422,967.5116,966.1345,966.1345,1575.0
2025-04-21 15:00:00,968.11,969.25,968.1,968.98,2800.0,966.0647,967.2022,966.0547,966.9328,2800.0
2025-04-21 15:10:00,969.41,971.56,969.22,971.56,2600.0,967.3619,969.5074,967.1723,969.5074,2600.0
2025-04-21 15:20:00,972.84,973.24,971.96,972.28,1400.0,970.7847,971.1838,969.9065,970.2258,1400.0
2025-04-21 15:30:00,972.54,976.8,971.12,974.36,5152.0,970.4853,974.7363,969.0683,972.3014,5152.0
2025-04-21 15:40:00,974.71,976.04,973.71,975.98,1314.0,972.6507,973.9779,971.6528,973.918,1314.0
2025-04-21 15:50:00,975.47,979.94,975.44,978.5,11652.0,973.4091,977.8697,973.3792,976.4327,11652.0
2025-04-22 09:30:00,985.0,992.62,985.0,986.29,1669.0,982.919,990.5229,982.919,984.2062,1669.0
2025-04-22 09:40:00,992.67,992.67,992.67,992.67,100.0,990.5728,990.5728,990.5728,990.5728,100.0
2025-04-22 09:50:00,988.49,990.6,988.49,990.6,300.0,986.4016,988.5071,986.4016,988.5071,300.0
2025-04-22 10:00:00,995.0,995.0,989.12,989.12,890.0,992.8978,992.8978,987.0303,987.0303,890.0
2025-04-22 10:10:00,989.18,989.18,988.37,988.37,604.0,987.0901,987.0901,986.2818,986.2818,604.0
2025-04-22 10:20:00,989.76,989.76,985.86,985.86,1842.0,987.6689,987.6689,983.7772,983.7772,1842.0
2025-04-22 10:30:00,990.84,990.85,990.84,990.85,205.0,988.7466,988.7566,988.7466,988.7566,205.0
2025-04-22 10:40:00,992.91,992.91,992.91,992.91,100.0,990.8123,990.8123,990.8123,990.8123,100.0
2025-04-22 10:50:00,992.91,995.27,992.91,995.05,300.0,990.8123,993.1673,990.8123,992.9477,300.0
2025-04-22 11:00:00,995.81,996.71,995.81,996.42,4986.0,993.7061,994.6042,993.7061,994.3148,4986.0
2025-04-22 11:10:00,996.42,996.42,995.65,996.32,1000.0,994.3148,994.3148,993.5465,994.2151,1000.0
2025-04-22 11:20:00,996.58,996.58,993.59,993.66,2775.0,994.4745,994.4745,991.4908,991.5607,2775.0
2025-04-22 11:30:00,995.15,995.15,994.51,994.52,878.0,993.0475,993.0475,992.4089,992.4189,878.0
2025-04-22 11:40:00,993.74,994.52,993.74,994.46,900.0,991.6405,992.4189,991.6405,992.359,900.0
2025-04-22 11:50:00,995.17,996.53,993.71,995.14,5794.0,993.0675,994.4246,991.6106,993.0375,5794.0
2025-04-22 12:00:00,998.6,998.88,998.6,998.88,300.0,996.4902,996.7696,996.4902,996.7696,300.0
2025-04-22 12:10:00,998.97,999.0,998.96,999.0,300.0,996.8595,996.8894,996.8495,996.8894,300.0
2025-04-22 12:20:00,999.24,999.43,999.23,999.42,500.0,997.1289,997.3185,997.1189,997.3085,500.0
2025-04-22 12:30:00,998.57,999.0,997.23,997.24,5462.0,996.4603,996.8894,995.1231,995.1331,5462.0
2025-04-22 12:40:00,997.24,997.24,995.64,995.64,1765.0,995.1331,995.1331,993.5365,993.5365,1765.0
2025-04-22 12:50:00,995.64,995.64,995.64,995.64,0.0,993.5365,993.5365,993.5365,993.5365,0.0
2025-04-22 13:00:00,995.97,996.05,994.69,996.05,834.0,993.8658,993.9456,992.5885,993.9456,834.0
2025-04-22 13:10:00,993.67,993.71,993.62,993.63,303.0,991.5707,991.6106,991.5208,991.5307,303.0
2025-04-22 13:20:00,989.48,989.48,986.83,986.83,814.0,987.3895,987.3895,984.7451,984.7451,814.0
2025-04-22 13:30:00,986.72,987.93,986.41,987.92,574.0,984.6353,985.8428,984.326,985.8328,574.0
2025-04-22 13:40:00,989.53,989.53,986.52,986.52,662.0,987.4394,987.4394,984.4358,984.4358,662.0
2025-04-22 13:50:00,987.78,988.49,987.2,988.49,547.0,985.6931,986.4016,985.1143,986.4016,547.0
2025-04-22 14:00:00,987.83,987.83,987.82,987.83,100.0,985.743,985.743,985.733,985.743,100.0
2025-04-22 14:10:00,990.75,993.02,990.75,993.02,584.0,988.6568,990.922,988.6568,990.922,584.0
2025-04-22 14:20:00,993.29,993.29,993.29,993.29,100.0,991.1915,991.1915,991.1915,991.1915,100.0
2025-04-22 14:30:00,993.83,995.28,993.68,995.28,705.0,991.7303,993.1772,991.5806,993.1772,705.0
2025-04-22 14:40:00,995.28,995.28,995.28,995.28,0.0,993.1772,993.1772,993.1772,993.1772,0.0
2025-04-22 14:50:00,995.97,997.83,994.88,997.45,10019.0,993.8658,995.7219,992.7781,995.3427,10019.0
2025-04-22 15:00:00,998.12,998.38,997.65,997.66,330.0,996.0112,996.2707,995.5422,995.5522,330.0
2025-04-22 15:10:00,997.49,997.49,996.14,996.14,1201.0,995.3826,995.3826,994.0354,994.0354,1201.0
2025-04-22 15:20:00,994.39,995.36,993.82,995.32,3670.0,992.2891,993.2571,991.7203,993.2172,3670.0
2025-04-22 15:30:00,995.97,997.24,995.83,996.83,1174.0,993.8658,995.1331,993.7261,994.724,1174.0
2025-04-22 15:40:00,995.95,999.52,995.94,999.4,1562.0,993.8458,997.4083,993.8359,997.2885,1562.0
2025-04-22 15:50:00,998.01,999.62,996.94,998.14,7882.0,995.9015,997.5081,994.8337,996.0312,7882.0
2025-04-23 09:30:00,1010.5,1017.96,1010.5,1017.96,1965.0,1008.3651,1015.8093,1008.3651,1015.8093,1965.0
2025-04-23 09:40:00,1014.65,1014.65,1010.07,1012.41,1453.0,1012.5063,1012.5063,1007.936,1010.2711,1453.0
2025-04-23 09:50:00,1012.37,1013.19,1010.17,1010.17,594.0,1010.2311,1011.0494,1008.0358,1008.0358,594.0
2025-04-23 10:00:00,1012.42,1014.84,1010.0,1010.0,759.0,1010.281,1012.6959,1007.8662,1007.8662,759.0
2025-04-23 10:10:00,1010.0,1010.0,1005.39,1007.63,989.0,1007.8662,1007.8662,1003.2659,1005.5012,989.0
2025-04-23 10:20:00,1006.6,1006.6,1006.6,1006.6,100.0,1004.4733,1004.4733,1004.4733,1004.4733,100.0
2025-04-23 10:30:00,1010.0,1010.92,1010.0,1010.92,500.0,1007.8662,1008.7842,1007.8662,1008.7842,500.0
2025-04-23 10:40:00,1010.92,1010.92,1010.92,1010.92,0.0,1008.7842,1008.7842,1008.7842,1008.7842,0.0
2025-04-23 10:50:00,1010.18,1011.55,1009.73,1009.73,700.0,1008.0458,1009.4129,1007.5967,1007.5967,700.0
2025-04-23 11:00:00,1009.68,1015.55,1009.33,1012.13,1950.0,1007.5468,1013.4044,1007.1976,1009.9917,1950.0
2025-04-23 11:10:00,1011.54,1011.54,1009.51,1010.62,300.0,1009.4029,1009.4029,1007.3772,1008.4848,300.0
2025-04-23 11:20:00,1009.04,1010.34,1001.79,1003.72,8131.0,1006.9082,1008.2054,999.6735,1001.5994,8131.0
2025-04-23 11:30:00,1002.32,1002.35,1001.33,1001.33,321.0,1000.2024,1000.2323,999.2145,999.2145,321.0
2025-04-23 11:40:00,1001.34,1001.34,999.69,999.69,268.0,999.2244,999.2244,997.5779,997.5779,268.0
2025-04-23 11:50:00,997.77,999.58,997.77,999.58,510.0,995.662,997.4682,995.662,997.4682,510.0
2025-04-23 12:00:00,998.77,998.77,998.09,998.1,1308.0,996.6599,996.6599,995.9813,995.9913,1308.0
2025-04-23 12:10:00,995.69,995.75,995.64,995.75,400.0,993.5864,993.6463,993.5365,993.6463,400.0
2025-04-23 12:20:00,991.94,993.28,990.85,993.28,700.0,989.8443,991.1815,988.7566,991.1815,700.0
2025-04-23 12:30:00,994.4,997.37,994.4,997.37,200.0,992.2991,995.2628,992.2991,995.2628,200.0
2025-04-23 12:40:00,996.0,996.0,991.76,991.77,400.0,993.8957,993.8957,989.6647,989.6747,400.0
2025-04-23 12:50:00,992.64,995.56,992.63,994.82,1615.0,990.5428,993.4567,990.5328,992.7182,1615.0
2025-04-23 13:00:00,993.26,998.0,993.26,996.67,912.0,991.1615,995.8915,991.1615,994.5643,912.0
2025-04-23 13:10:00,997.35,997.88,997.35,997.83,312.0,995.2429,995.7718,995.2429,995.7219,312.0
2025-04-23 13:20:00,999.05,1000.36,999.05,999.17,400.0,996.9393,998.2465,996.9393,997.059,400.0
2025-04-23 13:30:00,997.66,997.66,992.42,994.0,759.0,995.5522,995.5522,990.3233,991.9,759.0
2025-04-23 13:40:00,993.83,995.35,993.83,995.35,293.0,991.7303,993.2471,991.7303,993.2471,293.0
2025-04-23 13:50:00,992.57,996.35,992.57,996.35,919.0,990.473,994.245,990.473,994.245,919.0
2025-04-23 14:00:00,994.95,995.32,994.92,995.32,405.0,992.8479,993.2172,992.818,993.2172,405.0
2025-04-23 14:10:00,995.75,995.75,993.14,995.69,752.0,993.6463,993.6463,991.0418,993.5864,752.0
2025-04-23 14:20:00,995.06,995.06,994.38,994.38,400.0,992.9577,992.9577,992.2792,992.2792,400.0
2025-04-23 14:30:00,993.11,995.69,993.11,993.34,800.0,991.0118,993.5864,991.0118,991.2413,800.0
2025-04-23 14:40:00,993.65,993.65,992.0,992.0,200.0,991.5507,991.5507,989.9042,989.9042,200.0
2025-04-23 14:50:00,992.0,992.21,989.88,992.1,1439.0,989.9042,990.1137,987.7887,990.004,1439.0
2025-04-23 15:00:00,990.91,990.92,990.54,990.54,200.0,988.8165,988.8265,988.4473,988.4473,200.0
2025-04-23 15:10:00,991.2,991.2,990.0,990.0,718.0,989.1059,989.1059,987.9084,987.9084,718.0
2025-04-23 15:20:00,989.36,991.08,989.36,991.08,500.0,987.2698,988.9861,987.2698,988.9861,500.0
2025-04-23 15:30:00,991.31,992.07,990.31,990.56,500.0,989.2156,989.974,988.2178,988.4672,500.0
2025-04-23 15:40:00,990.99,990.99,990.47,990.47,300.0,988.8963,988.8963,988.3774,988.3774,300.0
2025-04-23 15:50:00,990.51,995.01,990.51,991.0,5770.0,988.4173,992.9078,988.4173,988.9063,5770.0
2025-04-24 09:30:00,996.46,998.37,982.86,998.37,3652.0,994.3548,996.2607,980.7835,996.2607,3652.0
2025-04-24 09:40:00,999.3,999.3,999.3,999.3,100.0,997.1888,997.1888,997.1888,997.1888,100.0
2025-04-24 09:50:00,1000.23,1000.23,996.38,996.38,669.0,998.1168,998.1168,994.2749,994.2749,669.0
2025-04-24 10:00:00,997.58,1000.55,995.8,995.8,465.0,995.4724,998.4361,993.6962,993.6962,465.0
2025-04-24 10:10:00,995.8,995.8,995.8,995.8,0.0,993.6962,993.6962,993.6962,993.6962,0.0
2025-04-24 10:20:00,997.76,1001.0,997.75,1000.98,962.0,995.652,998.8852,995.642,998.8652,962.0
2025-04-24 10:30:00,1005.14,1005.14,1005.14,1005.14,100.0,1003.0164,1003.0164,1003.0164,1003.0164,100.0
2025-04-24 10:40:00,1003.37,1003.44,1002.33,1002.33,460.0,1001.2502,1001.32,1000.2124,1000.2124,460.0
2025-04-24 10:50:00,1006.94,1009.72,1006.93,1008.64,300.0,1004.8126,1007.5867,1004.8026,1006.509,300.0
2025-04-24 11:00:00,1009.06,1011.37,1009.05,1011.37,435.0,1006.9281,1009.2333,1006.9182,1009.2333,435.0
2025-04-24 11:10:00,1009.55,1011.29,1008.69,1008.69,800.0,1007.4171,1009.1534,1006.5589,1006.5589,800.0
2025-04-24 11:20:00,1009.4,1010.03,1009.39,1010.02,200.0,1007.2674,1007.8961,1007.2574,1007.8861,200.0
2025-04-24 11:30:00,1010.02,1010.02,1010.02,1010.02,0.0,1007.8861,1007.8861,1007.8861,1007.8861,0.0
2025-04-24 11:40:00,1011.58,1011.58,1010.87,1011.47,400.0,1009.4428,1009.4428,1008.7343,1009.333,400.0
2025-04-24 11:50:00,1010.97,1012.8,1010.09,1011.14,3151.0,1008.8341,1010.6602,1007.956,1009.0037,3151.0
2025-04-24 12:00:00,1011.58,1011.58,1010.56,1010.56,315.0,1009.4428,1009.4428,1008.425,1008.425,315.0
2025-04-24 12:10:00,1011.92,1011.92,1011.92,1011.92,100.0,1009.7821,1009.7821,1009.7821,1009.7821,100.0
2025-04-24 12:20:00,1012.0,1012.19,1012.0,1012.19,200.0,1009.8619,1010.0515,1009.8619,1010.0515,200.0
2025-04-24 12:30:00,1013.52,1013.52,1013.07,1013.08,200.0,1011.3787,1011.3787,1010.9297,1010.9396,200.0
2025-04-24 12:40:00,1013.09,1013.09,1013.09,1013.09,100.0,1010.9496,1010.9496,1010.9496,1010.9496,100.0
2025-04-24 12:50:00,1014.31,1014.31,1014.31,1014.31,100.0,1012.167,1012.167,1012.167,1012.167,100.0
2025-04-24 13:00:00,1012.7,1013.02,1012.69,1012.82,781.0,1010.5604,1010.8798,1010.5505,1010.6802,781.0
2025-04-24 13:10:00,1012.14,1014.29,1012.04,1014.29,313.0,1010.0016,1012.1471,1009.9018,1012.1471,313.0
2025-04-24 13:20:00,1012.87,1012.87,1012.87,1012.87,103.0,1010.7301,1010.7301,1010.7301,1010.7301,103.0
2025-04-24 13:30:00,1014.04,1014.36,1014.04,1014.36,300.0,1011.8976,1012.2169,1011.8976,1012.2169,300.0
2025-04-24 13:40:00,1014.05,1014.3,1012.87,1013.01,1813.0,1011.9076,1012.1571,1010.7301,1010.8698,1813.0
2025-04-24 13:50:00,1013.61,1016.02,1013.6,1014.79,715.0,1011.4685,1013.8734,1011.4585,1012.646,715.0
2025-04-24 14:00:00,1015.59,1016.72,1015.59,1016.72,610.0,1013.4443,1014.572,1013.4443,1014.572,610.0
2025-04-24 14:10:00,1016.71,1016.71,1014.69,1014.69,800.0,1014.562,1014.562,1012.5462,1012.5462,800.0
2025-04-24 14:20:00,1014.79,1014.79,1014.79,1014.79,100.0,1012.646,1012.646,1012.646,1012.646,100.0
2025-04-24 14:30:00,1017.05,1017.3,1017.05,1017.29,500.0,1014.9013,1015.1507,1014.9013,1015.1407,500.0
2025-04-24 14:40:00,1016.93,1019.57,1016.84,1017.43,1900.0,1014.7815,1017.4159,1014.6917,1015.2805,1900.0
2025-04-24 14:50:00,1016.96,1017.22,1016.14,1017.22,2944.0,1014.8114,1015.0709,1013.9932,1015.0709,2944.0
2025-04-24 15:00:00,1016.13,1016.39,1015.65,1016.39,1248.0,1013.9832,1014.2427,1013.5042,1014.2427,1248.0
2025-04-24 15:10:00,1015.73,1017.76,1015.72,1017.76,900.0,1013.584,1015.6098,1013.5741,1015.6098,900.0
2025-04-24 15:20:00,1017.6,1018.76,1017.04,1017.62,1014.0,1015.4501,1016.6076,1014.8913,1015.4701,1014.0
2025-04-24 15:30:00,1016.51,1017.81,1014.35,1017.81,1311.0,1014.3624,1015.6597,1012.207,1015.6597,1311.0
2025-04-24 15:40:00,1019.66,1019.98,1018.04,1018.54,800.0,1017.5057,1017.8251,1015.8892,1016.3881,800.0
2025-04-24 15:50:00,1018.45,1021.34,1017.78,1019.62,9268.0,1016.2983,1019.1822,1015.6297,1017.4658,9268.0
2025-04-25 09:30:00,1022.33,1022.33,1022.33,1022.33,1826.0,1020.1701,1020.1701,1020.1701,1020.1701,1826.0
2025-04-25 09:40:00,1017.97,1018.45,1017.97,1018.45,200.0,1015.8193,1016.2983,1015.8193,1016.2983,200.0
2025-04-25 09:50:00,1014.67,1014.67,1011.19,1011.2,900.0,1012.5263,1012.5263,1009.0536,1009.0636,900.0
2025-04-25 10:00:00,1014.04,1014.63,1013.57,1014.63,800.0,1011.8976,1012.4864,1011.4286,1012.4864,800.0
2025-04-25 10:10:00,1015.67,1017.34,1014.68,1016.53,3305.0,1013.5242,1015.1906,1012.5363,1014.3824,3305.0
2025-04-25 10:20:00,1016.53,1016.53,1016.53,1016.53,0.0,1014.3824,1014.3824,1014.3824,1014.3824,0.0
2025-04-25 10:30:00,1006.59,1009.28,1006.59,1009.28,708.0,1004.4634,1007.1477,1004.4634,1007.1477,708.0
2025-04-25 10:40:00,1009.38,1011.26,1009.37,1010.88,2735.0,1007.2475,1009.1235,1007.2375,1008.7443,2735.0
2025-04-25 10:50:00,1012.28,1012.28,1007.39,1007.39,3100.0,1010.1413,1010.1413,1005.2617,1005.2617,3100.0
2025-04-25 11:00:00,1008.58,1008.96,1008.05,1008.05,2229.0,1006.4492,1006.8283,1005.9203,1005.9203,2229.0
2025-04-25 11:10:00,1007.24,1008.41,1007.24,1008.41,300.0,1005.112,1006.2795,1005.112,1006.2795,300.0
2025-04-25 11:20:00,1008.41,1008.82,1008.01,1008.01,1235.0,1006.2795,1006.6886,1005.8804,1005.8804,1235.0
2025-04-25 11:30:00,1007.39,1007.39,1007.38,1007.39,100.0,1005.2617,1005.2617,1005.2517,1005.2617,100.0
2025-04-25 11:40:00,1007.17,1007.17,1005.55,1005.55,200.0,1005.0421,1005.0421,1003.4256,1003.4256,200.0
2025-04-25 11:50:00,1005.88,1007.18,1005.88,1007.18,720.0,1003.7549,1005.0521,1003.7549,1005.0521,720.0
2025-04-25 12:00:00,1008.63,1009.74,1008.63,1009.25,600.0,1006.499,1007.6067,1006.499,1007.1177,600.0
2025-04-25 12:10:00,1009.25,1009.42,1009.24,1009.42,300.0,1007.1177,1007.2874,1007.1078,1007.2874,300.0
2025-04-25 12:20:00,1009.42,1009.42,1009.42,1009.42,0.0,1007.2874,1007.2874,1007.2874,1007.2874,0.0
2025-04-25 12:30:00,1009.42,1009.42,1009.42,1009.42,0.0,1007.2874,1007.2874,1007.2874,1007.2874,0.0
2025-04-25 12:40:00,1011.0,1011.01,1010.57,1010.93,825.0,1008.864,1008.874,1008.4349,1008.7942,825.0
2025-04-25 12:50:00,1012.09,1012.72,1012.09,1012.69,879.0,1009.9517,1010.5804,1009.9517,1010.5505,879.0
2025-04-25 13:00:00,1013.84,1013.85,1012.82,1012.82,1200.0,1011.698,1011.708,1010.6802,1010.6802,1200.0
2025-04-25 13:10:00,1014.21,1017.51,1013.07,1013.07,3139.0,1012.0673,1015.3603,1010.9297,1010.9297,3139.0
2025-04-25 13:20:00,1013.07,1013.07,1013.07,1013.07,0.0,1010.9297,1010.9297,1010.9297,1010.9297,0.0
2025-04-25 13:30:00,1013.34,1013.34,1013.33,1013.34,100.0,1011.1991,1011.1991,1011.1891,1011.1991,100.0
2025-04-25 13:40:00,1012.5,1012.5,1011.54,1011.55,400.0,1010.3609,1010.3609,1009.4029,1009.4129,400.0
2025-04-25 13:50:00,1010.39,1010.39,1010.38,1010.39,350.0,1008.2553,1008.2553,1008.2453,1008.2553,350.0
2025-04-25 14:00:00,1008.88,1010.21,1008.87,1010.07,400.0,1006.7485,1008.0757,1006.7385,1007.936,400.0
2025-04-25 14:10:00,1010.48,1010.48,1010.48,1010.48,100.0,1008.3451,1008.3451,1008.3451,1008.3451,100.0
2025-04-25 14:20:00,1010.48,1010.48,1010.48,1010.48,0.0,1008.3451,1008.3451,1008.3451,1008.3451,0.0
2025-04-25 14:30:00,1012.65,1012.65,1012.64,1012.65,100.0,1010.5106,1010.5106,1010.5006,1010.5106,100.0
2025-04-25 14:40:00,1012.16,1012.16,1012.15,1012.16,145.0,1010.0216,1010.0216,1010.0116,1010.0216,145.0
2025-04-25 14:50:00,1011.78,1012.4,1010.9,1012.39,1389.0,1009.6424,1010.2611,1008.7642,1010.2511,1389.0
2025-04-25 15:00:00,1011.84,1011.84,1011.84,1011.84,100.0,1009.7023,1009.7023,1009.7023,1009.7023,100.0
2025-04-25 15:10:00,1011.62,1012.99,1011.62,1012.99,1656.0,1009.4827,1010.8498,1009.4827,1010.8498,1656.0
2025-04-25 15:20:00,1013.32,1013.32,1012.57,1012.57,810.0,1011.1791,1011.1791,1010.4307,1010.4307,810.0
2025-04-25 15:30:00,1011.18,1012.43,1010.0,1010.0,1902.0,1009.0437,1010.291,1007.8662,1007.8662,1902.0
2025-04-25 15:40:00,1012.97,1013.98,1012.63,1013.98,900.0,1010.8299,1011.8377,1010.4906,1011.8377,900.0
2025-04-25 15:50:00,1013.43,1015.99,1012.77,1013.87,4121.0,1011.2889,1013.8435,1010.6303,1011.728,4121.0
2025-04-28 09:30:00,1018.41,1019.61,1013.7,1019.61,3253.0,1016.2584,1017.4558,1011.5583,1017.4558,3253.0
2025-04-28 09:40:00,1018.36,1028.07,1018.36,1020.41,1100.0,1016.2085,1025.898,1016.2085,1018.2542,1100.0
2025-04-28 09:50:00,1020.57,1020.57,1018.51,1018.51,700.0,1018.4138,1018.4138,1016.3582,1016.3582,700.0
2025-04-28 10:00:00,1019.25,1019.25,1016.05,1016.39,3600.0,1017.0966,1017.0966,1013.9034,1014.2427,3600.0
2025-04-28 10:10:00,1015.9,1015.9,1015.9,1015.9,200.0,1013.7537,1013.7537,1013.7537,1013.7537,200.0
2025-04-28 10:20:00,1017.14,1017.14,1015.15,1015.26,1285.0,1014.9911,1014.9911,1013.0053,1013.115,1285.0
2025-04-28 10:30:00,1015.39,1015.39,1015.0,1015.0,520.0,1013.2448,1013.2448,1012.8556,1012.8556,520.0
2025-04-28 10:40:00,1015.0,1015.57,1015.0,1015.57,719.0,1012.8556,1013.4244,1012.8556,1013.4244,719.0
2025-04-28 10:50:00,1014.09,1014.18,1014.08,1014.18,296.0,1011.9475,1012.0373,1011.9375,1012.0373,296.0
2025-04-28 11:00:00,1014.18,1014.18,1014.18,1014.18,0.0,1012.0373,1012.0373,1012.0373,1012.0373,0.0
2025-04-28 11:10:00,1012.46,1012.46,1012.45,1012.46,100.0,1010.321,1010.321,1010.311,1010.321,100.0
2025-04-28 11:20:00,1008.28,1008.28,1008.28,1008.28,100.0,1006.1498,1006.1498,1006.1498,1006.1498,100.0
2025-04-28 11:30:00,1008.24,1008.24,1008.24,1008.24,100.0,1006.1099,1006.1099,1006.1099,1006.1099,100.0
2025-04-28 11:40:00,1009.41,1010.23,1009.4,1010.12,2100.0,1007.2774,1008.0957,1007.2674,1007.9859,2100.0
2025-04-28 11:50:00,1009.84,1009.84,1009.82,1009.84,1700.0,1007.7065,1007.7065,1007.6865,1007.7065,1700.0
2025-04-28 12:00:00,1009.57,1009.57,1007.94,1007.94,2300.0,1007.4371,1007.4371,1005.8105,1005.8105,2300.0
2025-04-28 12:10:00,1007.78,1007.78,1006.71,1007.75,900.0,1005.6508,1005.6508,1004.5831,1005.6209,900.0
2025-04-28 12:20:00,1009.29,1009.82,1009.21,1009.22,1700.0,1007.1577,1007.6865,1007.0778,1007.0878,1700.0
2025-04-28 12:30:00,1008.84,1008.84,1007.91,1008.77,1537.0,1006.7086,1006.7086,1005.7806,1006.6387,1537.0
2025-04-28 12:40:00,1008.81,1008.81,1008.81,1008.81,100.0,1006.6787,1006.6787,1006.6787,1006.6787,100.0
2025-04-28 12:50:00,1010.0,1010.0,1008.31,1008.58,5300.0,1007.8662,1007.8662,1006.1797,1006.4492,5300.0
2025-04-28 13:00:00,1008.5,1008.78,1005.18,1005.5,1744.0,1006.3693,1006.6487,1003.0563,1003.3757,1744.0
2025-04-28 13:10:00,1005.18,1006.59,1004.71,1005.41,3524.0,1003.0563,1004.4634,1002.5873,1003.2858,3524.0
2025-04-28 13:20:00,1005.2,1006.6,1005.2,1006.59,913.0,1003.0763,1004.4733,1003.0763,1004.4634,913.0
2025-04-28 13:30:00,1005.38,1005.38,1005.37,1005.38,300.0,1003.2559,1003.2559,1003.2459,1003.2559,300.0
2025-04-28 13:40:00,1005.37,1005.37,1005.37,1005.37,200.0,1003.2459,1003.2459,1003.2459,1003.2459,200.0
2025-04-28 13:50:00,1006.87,1008.44,1006.87,1007.96,743.0,1004.7428,1006.3094,1004.7428,1005.8305,743.0
2025-04-28 14:00:00,1008.32,1009.4,1008.31,1008.81,513.0,1006.1897,1007.2674,1006.1797,1006.6787,513.0
2025-04-28 14:10:00,1008.82,1008.82,1007.28,1007.35,412.0,1006.6886,1006.6886,1005.1519,1005.2217,412.0
2025-04-28 14:20:00,1006.25,1008.46,1006.25,1008.46,200.0,1004.1241,1006.3294,1004.1241,1006.3294,200.0
2025-04-28 14:30:00,1008.46,1008.46,1008.46,1008.46,0.0,1006.3294,1006.3294,1006.3294,1006.3294,0.0
2025-04-28 14:40:00,1009.77,1010.57,1009.54,1009.91,940.0,1007.6366,1008.4349,1007.4071,1007.7763,940.0
2025-04-28 14:50:00,1009.32,1009.9,1009.17,1009.38,1505.0,1007.1876,1007.7664,1007.0379,1007.2475,1505.0
2025-04-28 15:00:00,1010.1,1011.32,1010.1,1011.32,205.0,1007.9659,1009.1834,1007.9659,1009.1834,205.0
2025-04-28 15:10:00,1011.84,1011.84,1010.89,1011.55,609.0,1009.7023,1009.7023,1008.7543,1009.4129,609.0
2025-04-28 15:20:00,1011.38,1012.18,1011.21,1011.84,635.0,1009.2432,1010.0415,1009.0736,1009.7023,635.0
2025-04-28 15:30:00,1011.43,1012.71,1008.5,1012.71,1430.0,1009.2931,1010.5704,1006.3693,1010.5704,1430.0
2025-04-28 15:40:00,1012.27,1014.82,1012.0,1013.48,610.0,1010.1314,1012.676,1009.8619,1011.3388,610.0
2025-04-28 15:50:00,1012.49,1013.63,1011.56,1011.58,10390.0,1010.3509,1011.4885,1009.4229,1009.4428,10390.0
2025-04-29 09:30:00,1004.89,1012.95,1004.89,1012.95,2157.0,1002.7669,1010.8099,1002.7669,1010.8099,2157.0
2025-04-29 09:40:00,1011.87,1011.87,1011.87,1011.87,100.0,1009.7322,1009.7322,1009.7322,1009.7322,100.0
2025-04-29 09:50:00,1008.83,1012.56,1008.83,1012.56,200.0,1006.6986,1010.4207,1006.6986,1010.4207,200.0
2025-04-29 10:00:00,1012.8,1012.8,1012.79,1012.8,256.0,1010.6602,1010.6602,1010.6503,1010.6602,256.0
2025-04-29 10:10:00,1013.34,1013.34,1009.91,1009.91,1389.0,1011.1991,1011.1991,1007.7763,1007.7763,1389.0
2025-04-29 10:20:00,1009.72,1009.72,1008.55,1008.56,320.0,1007.5867,1007.5867,1006.4192,1006.4292,320.0
2025-04-29 10:30:00,1010.63,1012.0,1010.63,1012.0,665.0,1008.4948,1009.8619,1008.4948,1009.8619,665.0
2025-04-29 10:40:00,1007.12,1012.88,1007.12,1010.76,618.0,1004.9922,1010.7401,1004.9922,1008.6245,618.0
2025-04-29 10:50:00,1012.53,1012.97,1011.39,1012.97,617.0,1010.3908,1010.8299,1009.2532,1010.8299,617.0
2025-04-29 11:00:00,1013.24,1013.69,1012.85,1012.86,600.0,1011.0993,1011.5484,1010.7101,1010.7201,600.0
2025-04-29 11:10:00,1011.93,1011.93,1011.18,1011.18,1000.0,1009.7921,1009.7921,1009.0437,1009.0437,1000.0
2025-04-29 11:20:00,1008.84,1009.35,1008.16,1008.25,900.0,1006.7086,1007.2175,1006.03,1006.1198,900.0
2025-04-29 11:30:00,1007.67,1007.67,1007.67,1007.67,100.0,1005.5411,1005.5411,1005.5411,1005.5411,100.0
2025-04-29 11:40:00,1005.26,1006.37,1005.26,1006.37,800.0,1003.1362,1004.2438,1003.1362,1004.2438,800.0
2025-04-29 11:50:00,1006.37,1009.69,1006.09,1006.09,1710.0,1004.2438,1007.5568,1003.9644,1003.9644,1710.0
2025-04-29 12:00:00,1006.77,1008.34,1006.77,1008.34,555.0,1004.643,1006.2097,1004.643,1006.2097,555.0
2025-04-29 12:10:00,1009.65,1010.46,1009.64,1010.46,1053.0,1007.5169,1008.3252,1007.5069,1008.3252,1053.0
2025-04-29 12:20:00,1010.59,1011.6,1009.13,1009.42,6652.0,1008.4549,1009.4628,1006.998,1007.2874,6652.0
2025-04-29 12:30:00,1009.42,1009.42,1008.29,1008.29,1104.0,1007.2874,1007.2874,1006.1598,1006.1598,1104.0
2025-04-29 12:40:00,1007.95,1007.95,1005.75,1005.75,525.0,1005.8205,1005.8205,1003.6251,1003.6251,525.0
2025-04-29 12:50:00,1006.19,1006.77,1006.02,1006.5,800.0,1004.0642,1004.643,1003.8946,1004.3735,800.0
2025-04-29 13:00:00,1005.67,1006.76,1005.67,1006.76,500.0,1003.5453,1004.633,1003.5453,1004.633,500.0
2025-04-29 13:10:00,1005.74,1007.9,1005.74,1007.9,1049.0,1003.6152,1005.7706,1003.6152,1005.7706,1049.0
2025-04-29 13:20:00,1007.39,1007.39,1007.39,1007.39,100.0,1005.2617,1005.2617,1005.2617,1005.2617,100.0
2025-04-29 13:30:00,1008.21,1011.38,1008.21,1011.18,1400.0,1006.0799,1009.2432,1006.0799,1009.0437,1400.0
2025-04-29 13:40:00,1012.72,1013.14,1011.44,1011.45,3409.0,1010.5804,1010.9995,1009.3031,1009.3131,3409.0
2025-04-29 13:50:00,1012.35,1012.76,1012.35,1012.75,300.0,1010.2112,1010.6203,1010.2112,1010.6103,300.0
2025-04-29 14:00:00,1012.84,1013.91,1012.84,1013.81,677.0,1010.7002,1011.7679,1010.7002,1011.6681,677.0
2025-04-29 14:10:00,1012.86,1012.87,1012.85,1012.87,339.0,1010.7201,1010.7301,1010.7101,1010.7301,339.0
2025-04-29 14:20:00,1012.05,1012.57,1011.65,1011.66,420.0,1009.9118,1010.4307,1009.5127,1009.5226,420.0
2025-04-29 14:30:00,1011.8,1012.66,1011.63,1011.64,400.0,1009.6623,1010.5205,1009.4927,1009.5027,400.0
2025-04-29 14:40:00,1012.5,1012.56,1012.3,1012.3,600.0,1010.3609,1010.4207,1010.1613,1010.1613,600.0
2025-04-29 14:50:00,1012.34,1013.58,1012.12,1013.12,1400.0,1010.2012,1011.4386,1009.9817,1010.9796,1400.0
2025-04-29 15:00:00,1012.77,1013.92,1012.76,1013.67,519.0,1010.6303,1011.7779,1010.6203,1011.5284,519.0
2025-04-29 15:10:00,1012.97,1012.97,1012.7,1012.71,300.0,1010.8299,1010.8299,1010.5604,1010.5704,300.0
2025-04-29 15:20:00,1013.46,1013.46,1011.94,1012.17,1381.0,1011.3188,1011.3188,1009.8021,1010.0316,1381.0
2025-04-29 15:30:00,1012.18,1013.09,1012.06,1013.08,1300.0,1010.0415,1010.9496,1009.9218,1010.9396,1300.0
2025-04-29 15:40:00,1012.73,1012.98,1011.37,1012.1,3025.0,1010.5904,1010.8399,1009.2333,1009.9617,3025.0
2025-04-29 15:50:00,1012.14,1015.44,1011.41,1012.31,8918.0,1010.0016,1013.2947,1009.2732,1010.1713,8918.0
2025-04-30 09:30:00,1013.38,1013.38,1000.39,1002.52,3638.0,1011.239,1011.239,998.2765,1000.402,3638.0
2025-04-30 09:40:00,1003.07,1003.17,998.32,1000.01,2939.0,1000.9508,1001.0506,996.2108,997.8973,2939.0
2025-04-30 09:50:00,1002.02,1002.02,998.6,999.39,700.0,999.903,999.903,996.4902,997.2786,700.0
2025-04-30 10:00:00,999.39,1001.36,999.34,1001.19,1638.0,997.2786,999.2444,997.2287,999.0748,1638.0
2025-04-30 10:10:00,1002.05,1002.05,1002.05,1002.05,100.0,999.9329,999.9329,999.9329,999.9329,100.0
2025-04-30 10:20:00,1005.54,1007.19,1005.54,1007.19,300.0,1003.4156,1005.0621,1003.4156,1005.0621,300.0
2025-04-30 10:30:00,1007.84,1009.2,1005.34,1009.2,3450.0,1005.7107,1007.0678,1003.216,1007.0678,3450.0
2025-04-30 10:40:00,1008.22,1008.68,1007.88,1007.91,718.0,1006.0899,1006.5489,1005.7506,1005.7806,718.0
2025-04-30 10:50:00,1007.24,1009.86,1005.47,1009.55,1732.0,1005.112,1007.7264,1003.3457,1007.4171,1732.0
2025-04-30 11:00:00,1009.55,1009.55,1009.55,1009.55,0.0,1007.4171,1007.4171,1007.4171,1007.4171,0.0
2025-04-30 11:10:00,1011.47,1011.47,1011.47,1011.47,100.0,1009.333,1009.333,1009.333,1009.333,100.0
2025-04-30 11:20:00,1011.88,1012.72,1010.14,1010.15,2443.0,1009.7422,1010.5804,1008.0059,1008.0158,2443.0
2025-04-30 11:30:00,1010.53,1011.87,1010.51,1011.22,1350.0,1008.395,1009.7322,1008.3751,1009.0836,1350.0
2025-04-30 11:40:00,1012.37,1012.72,1011.52,1012.37,2251.0,1010.2311,1010.5804,1009.3829,1010.2311,2251.0
2025-04-30 11:50:00,1012.66,1012.66,1012.66,1012.66,100.0,1010.5205,1010.5205,1010.5205,1010.5205,100.0
2025-04-30 12:00:00,1017.86,1018.01,1017.85,1018.0,1100.0,1015.7095,1015.8592,1015.6996,1015.8492,1100.0
2025-04-30 12:10:00,1018.0,1018.01,1015.76,1015.76,5566.0,1015.8492,1015.8592,1013.614,1013.614,5566.0
2025-04-30 12:20:00,1015.48,1015.48,1011.9,1013.41,300.0,1013.3346,1013.3346,1009.7621,1011.2689,300.0
2025-04-30 12:30:00,1012.17,1014.03,1010.66,1014.03,6108.0,1010.0316,1011.8876,1008.5248,1011.8876,6108.0
2025-04-30 12:40:00,1014.86,1014.86,1013.65,1013.65,909.0,1012.7159,1012.7159,1011.5084,1011.5084,909.0
2025-04-30 12:50:00,1014.58,1017.5,1014.52,1016.76,3506.0,1012.4365,1015.3503,1012.3766,1014.6119,3506.0
2025-04-30 13:00:00,1017.16,1017.16,1015.63,1015.63,700.0,1015.011,1015.011,1013.4843,1013.4843,700.0
2025-04-30 13:10:00,1014.02,1014.78,1014.02,1014.78,800.0,1011.8777,1012.6361,1011.8777,1012.6361,800.0
2025-04-30 13:20:00,1015.31,1016.34,1015.31,1016.12,1000.0,1013.1649,1014.1928,1013.1649,1013.9732,1000.0
2025-04-30 13:30:00,1016.55,1018.73,1016.39,1017.25,3100.0,1014.4023,1016.5777,1014.2427,1015.1008,3100.0
2025-04-30 13:40:00,1017.1,1017.47,1016.13,1016.14,1472.0,1014.9512,1015.3204,1013.9832,1013.9932,1472.0
2025-04-30 13:50:00,1016.49,1017.17,1015.89,1016.35,935.0,1014.3424,1015.021,1013.7437,1014.2027,935.0
2025-04-30 14:00:00,1016.35,1017.86,1015.78,1016.18,2939.0,1014.2027,1015.7095,1013.6339,1014.0331,2939.0
2025-04-30 14:10:00,1016.85,1019.15,1016.84,1018.22,3862.0,1014.7017,1016.9968,1014.6917,1016.0688,3862.0
2025-04-30 14:20:00,1019.21,1022.56,1019.14,1019.36,3162.0,1017.0567,1020.3996,1016.9868,1017.2064,3162.0
2025-04-30 14:30:00,1018.45,1019.04,1016.64,1016.64,1207.0,1016.2983,1016.8871,1014.4921,1014.4921,1207.0
2025-04-30 14:40:00,1015.59,1016.2,1015.41,1016.2,1100.0,1013.4443,1014.0531,1013.2647,1014.0531,1100.0
2025-04-30 14:50:00,1015.47,1015.97,1014.79,1015.21,914.0,1013.3246,1013.8235,1012.646,1013.0651,914.0
2025-04-30 15:00:00,1013.98,1015.03,1013.98,1014.33,1549.0,1011.8377,1012.8855,1011.8377,1012.187,1549.0
2025-04-30 15:10:00,1014.38,1015.44,1014.33,1014.74,2621.0,1012.2369,1013.2947,1012.187,1012.5961,2621.0
2025-04-30 15:20:00,1014.58,1015.93,1014.58,1014.97,1977.0,1012.4365,1013.7836,1012.4365,1012.8257,1977.0
2025-04-30 15:30:00,1014.01,1014.34,1013.41,1013.63,2351.0,1011.8677,1012.197,1011.2689,1011.4885,2351.0
2025-04-30 15:40:00,1013.63,1019.0,1013.62,1019.0,4841.0,1011.4885,1016.8471,1011.4785,1016.8471,4841.0
2025-04-30 15:50:00,1020.36,1026.41,1020.35,1022.93,14490.0,1018.2043,1024.2415,1018.1943,1020.7688,14490.0
2025-05-01 09:30:00,1045.72,1082.95,1025.97,1057.07,11506.0,1043.5107,1080.662,1023.8024,1054.8367,11506.0
2025-05-01 09:40:00,1062.81,1062.81,1042.5,1051.22,6353.0,1060.5646,1060.5646,1040.2975,1048.9991,6353.0
2025-05-01 09:50:00,1048.24,1048.5,1040.4,1040.4,1976.0,1046.0254,1046.2848,1038.2019,1038.2019,1976.0
2025-05-01 10:00:00,1046.35,1047.28,1035.49,1038.01,3724.0,1044.1394,1045.0674,1033.3023,1035.817,3724.0
2025-05-01 10:10:00,1038.31,1038.31,1033.56,1034.52,1539.0,1036.1163,1036.1163,1031.3764,1032.3343,1539.0
2025-05-01 10:20:00,1034.2,1039.28,1034.07,1035.69,1407.0,1032.015,1037.0843,1031.8853,1033.5019,1407.0
2025-05-01 10:30:00,1033.88,1034.77,1033.87,1034.77,300.0,1031.6957,1032.5838,1031.6857,1032.5838,300.0
2025-05-01 10:40:00,1035.0,1036.57,1032.0,1036.0,2729.0,1032.8133,1034.38,1029.8197,1033.8112,2729.0
2025-05-01 10:50:00,1032.39,1038.43,1032.39,1036.98,2090.0,1030.2088,1036.2361,1030.2088,1034.7891,2090.0
2025-05-01 11:00:00,1038.23,1038.41,1037.55,1037.61,507.0,1036.0365,1036.2161,1035.3579,1035.4178,507.0
2025-05-01 11:10:00,1037.49,1039.77,1036.58,1038.64,2075.0,1035.2981,1037.5733,1034.39,1036.4456,2075.0
2025-05-01 11:20:00,1039.99,1050.07,1039.82,1044.57,11754.0,1037.7928,1047.8515,1037.6231,1042.3631,11754.0
2025-05-01 11:30:00,1046.62,1046.62,1045.8,1046.62,1200.0,1044.4088,1044.4088,1043.5905,1044.4088,1200.0
2025-05-01 11:40:00,1046.93,1050.38,1044.41,1046.29,4413.0,1044.7181,1048.1608,1042.2035,1044.0795,4413.0
2025-05-01 11:50:00,1045.88,1045.88,1040.78,1042.1,1700.0,1043.6703,1043.6703,1038.5811,1039.8983,1700.0
2025-05-01 12:00:00,1043.35,1045.41,1043.26,1045.33,1792.0,1041.1457,1043.2013,1041.0559,1043.1215,1792.0
2025-05-01 12:10:00,1045.31,1046.0,1042.83,1042.83,3260.0,1043.1016,1043.7901,1040.6268,1040.6268,3260.0
2025-05-01 12:20:00,1041.41,1042.75,1041.13,1041.79,1025.0,1039.2098,1040.547,1038.9304,1039.589,1025.0
2025-05-01 12:30:00,1043.01,1043.01,1042.13,1042.13,557.0,1040.8064,1040.8064,1039.9283,1039.9283,557.0
2025-05-01 12:40:00,1041.67,1044.69,1041.67,1044.2,2607.0,1039.4692,1042.4829,1039.4692,1041.9939,2607.0
2025-05-01 12:50:00,1045.57,1045.57,1043.2,1043.76,1300.0,1043.361,1043.361,1040.996,1041.5548,1300.0
2025-05-01 13:00:00,1044.52,1050.62,1044.52,1050.62,954.0,1042.3132,1048.4003,1042.3132,1048.4003,954.0
2025-05-01 13:10:00,1049.77,1050.69,1048.33,1048.33,1421.0,1047.5521,1048.4702,1046.1152,1046.1152,1421.0
2025-05-01 13:20:00,1046.74,1046.74,1045.07,1045.07,200.0,1044.5285,1044.5285,1042.8621,1042.8621,200.0
2025-05-01 13:30:00,1046.57,1049.35,1046.57,1049.35,516.0,1044.3589,1047.133,1044.3589,1047.133,516.0
2025-05-01 13:40:00,1046.79,1046.79,1046.79,1046.79,100.0,1044.5784,1044.5784,1044.5784,1044.5784,100.0
2025-05-01 13:50:00,1043.92,1044.71,1043.2,1044.44,400.0,1041.7145,1042.5028,1040.996,1042.2334,400.0
2025-05-01 14:00:00,1046.21,1047.29,1045.48,1047.29,2379.0,1043.9996,1045.0774,1043.2712,1045.0774,2379.0
2025-05-01 14:10:00,1047.75,1048.12,1047.74,1048.12,200.0,1045.5364,1045.9056,1045.5264,1045.9056,200.0
2025-05-01 14:20:00,1047.06,1047.21,1045.66,1047.21,751.0,1044.8479,1044.9975,1043.4508,1044.9975,751.0
2025-05-01 14:30:00,1048.39,1053.29,1047.84,1051.59,6585.0,1046.175,1051.0647,1045.6262,1049.3683,6585.0
2025-05-01 14:40:00,1051.92,1054.32,1051.92,1054.28,600.0,1049.6976,1052.0925,1049.6976,1052.0526,600.0
2025-05-01 14:50:00,1053.28,1055.29,1052.88,1052.88,1838.0,1051.0547,1053.0605,1050.6556,1050.6556,1838.0
2025-05-01 15:00:00,1051.8,1057.73,1051.8,1057.64,1903.0,1049.5778,1055.4953,1049.5778,1055.4055,1903.0
2025-05-01 15:10:00,1057.81,1060.5,1057.8,1060.23,740.0,1055.5751,1058.2595,1055.5652,1057.99,740.0
2025-05-01 15:20:00,1060.9,1062.41,1059.72,1061.5,2630.0,1058.6586,1060.1654,1057.4811,1059.2573,2630.0
2025-05-01 15:30:00,1061.1,1063.02,1060.68,1061.22,4407.0,1058.8582,1060.7741,1058.4391,1058.9779,4407.0
2025-05-01 15:40:00,1059.64,1060.41,1055.31,1055.77,7864.0,1057.4013,1058.1696,1053.0804,1053.5395,7864.0
2025-05-01 15:50:00,1055.95,1056.3,1048.16,1048.87,27372.0,1053.7191,1054.0683,1045.9455,1046.654,27372.0
2025-05-02 09:30:00,1057.33,1066.52,1057.33,1066.52,3490.0,1055.0962,1064.2667,1055.0962,1064.2667,3490.0
2025-05-02 09:40:00,1074.66,1074.66,1074.65,1074.66,400.0,1072.3895,1072.3895,1072.3796,1072.3895,400.0
2025-05-02 09:50:00,1066.65,1066.66,1060.44,1060.57,2440.0,1064.3965,1064.4064,1058.1996,1058.3293,2440.0
2025-05-02 10:00:00,1062.52,1063.8,1060.01,1062.04,1207.0,1060.2752,1061.5525,1057.7705,1059.7962,1207.0
2025-05-02 10:10:00,1062.55,1065.78,1062.03,1065.76,926.0,1060.3051,1063.5283,1059.7862,1063.5083,926.0
2025-05-02 10:20:00,1065.32,1066.37,1062.65,1062.92,936.0,1063.0693,1064.1171,1060.4049,1060.6743,936.0
2025-05-02 10:30:00,1063.24,1063.24,1060.64,1060.65,1360.0,1060.9937,1060.9937,1058.3992,1058.4091,1360.0
2025-05-02 10:40:00,1058.62,1062.45,1057.6,1061.07,5483.0,1056.3834,1060.2053,1055.3656,1058.8283,5483.0
2025-05-02 10:50:00,1059.67,1060.71,1058.89,1059.96,3511.0,1057.4312,1058.469,1056.6529,1057.7206,3511.0
2025-05-02 11:00:00,1061.21,1062.28,1059.83,1059.83,1600.0,1058.968,1060.0357,1057.5909,1057.5909,1600.0
2025-05-02 11:10:00,1058.71,1061.27,1058.66,1060.7,1400.0,1056.4732,1059.0278,1056.4233,1058.459,1400.0
2025-05-02 11:20:00,1060.57,1060.57,1057.63,1058.55,2813.0,1058.3293,1058.3293,1055.3955,1056.3136,2813.0
2025-05-02 11:30:00,1058.95,1064.6,1058.95,1061.49,1843.0,1056.7127,1062.3508,1056.7127,1059.2474,1843.0
2025-05-02 11:40:00,1063.57,1064.32,1060.37,1061.04,2400.0,1061.323,1062.0714,1058.1297,1058.7983,2400.0
2025-05-02 11:50:00,1061.01,1063.55,1061.0,1063.55,1500.0,1058.7684,1061.303,1058.7584,1061.303,1500.0
2025-05-02 12:00:00,1064.89,1069.94,1064.89,1069.93,4143.0,1062.6402,1067.6795,1062.6402,1067.6695,4143.0
2025-05-02 12:10:00,1066.73,1067.84,1064.25,1065.28,1300.0,1064.4763,1065.584,1062.0015,1063.0294,1300.0
2025-05-02 12:20:00,1065.65,1066.82,1064.83,1064.94,1445.0,1063.3986,1064.5661,1062.5803,1062.6901,1445.0
2025-05-02 12:30:00,1065.39,1067.51,1065.33,1066.24,2399.0,1063.1391,1065.2546,1063.0793,1063.9873,2399.0
2025-05-02 12:40:00,1067.64,1069.15,1067.64,1069.14,400.0,1065.3844,1066.8912,1065.3844,1066.8812,400.0
2025-05-02 12:50:00,1069.14,1070.54,1068.86,1069.9,1500.0,1066.8812,1068.2782,1066.6018,1067.6396,1500.0
2025-05-02 13:00:00,1069.25,1071.1,1067.81,1071.09,1346.0,1066.991,1068.8371,1065.554,1068.8271,1346.0
2025-05-02 13:10:00,1070.85,1070.85,1069.65,1069.87,1000.0,1068.5876,1068.5876,1067.3901,1067.6097,1000.0
2025-05-02 13:20:00,1070.19,1070.19,1067.77,1069.06,970.0,1067.929,1067.929,1065.5141,1066.8014,970.0
2025-05-02 13:30:00,1068.95,1069.28,1068.94,1069.26,300.0,1066.6916,1067.0209,1066.6816,1067.001,300.0
2025-05-02 13:40:00,1068.74,1068.74,1068.15,1068.2,1305.0,1066.482,1066.482,1065.8933,1065.9432,1305.0
2025-05-02 13:50:00,1067.61,1068.32,1067.06,1067.06,800.0,1065.3544,1066.0629,1064.8056,1064.8056,800.0
2025-05-02 14:00:00,1068.0,1068.0,1065.77,1065.77,500.0,1065.7436,1065.7436,1063.5183,1063.5183,500.0
2025-05-02 14:10:00,1065.26,1065.26,1065.26,1065.26,100.0,1063.0094,1063.0094,1063.0094,1063.0094,100.0
2025-05-02 14:20:00,1067.38,1068.91,1067.38,1068.91,300.0,1065.1249,1066.6517,1065.1249,1066.6517,300.0
2025-05-02 14:30:00,1067.92,1068.13,1067.23,1067.37,513.0,1065.6638,1065.8733,1064.9752,1065.1149,513.0
2025-05-02 14:40:00,1067.38,1067.76,1066.39,1066.93,1500.0,1065.1249,1065.5041,1064.137,1064.6759,1500.0
2025-05-02 14:50:00,1066.93,1067.36,1066.2,1067.36,900.0,1064.6759,1065.105,1063.9474,1065.105,900.0
2025-05-02 15:00:00,1067.19,1067.19,1066.18,1066.73,1725.0,1064.9353,1064.9353,1063.9275,1064.4763,1725.0
2025-05-02 15:10:00,1066.14,1067.05,1064.88,1067.05,1801.0,1063.8875,1064.7956,1062.6302,1064.7956,1801.0
2025-05-02 15:20:00,1068.08,1068.08,1068.07,1068.08,100.0,1065.8234,1065.8234,1065.8135,1065.8234,100.0
2025-05-02 15:30:00,1068.28,1069.6,1066.79,1068.5,3838.0,1066.023,1067.3402,1064.5362,1066.2426,3838.0
2025-05-02 15:40:00,1068.67,1069.41,1066.56,1067.45,2436.0,1066.4122,1067.1506,1064.3067,1065.1948,2436.0
2025-05-02 15:50:00,1067.7,1070.11,1066.03,1068.0,16434.0,1065.4442,1067.8492,1063.7778,1065.7436,16434.0
2025-05-05 09:30:00,1061.3,1065.42,1061.3,1065.42,2355.0,1059.0578,1063.1691,1059.0578,1063.1691,2355.0
2025-05-05 09:40:00,1063.63,1063.63,1063.63,1063.63,100.0,1061.3828,1061.3828,1061.3828,1061.3828,100.0
2025-05-05 09:50:00,1063.77,1065.91,1063.77,1065.9,500.0,1061.5225,1063.658,1061.5225,1063.648,500.0
2025-05-05 10:00:00,1065.69,1065.87,1064.87,1065.87,304.0,1063.4385,1063.6181,1062.6202,1063.6181,304.0
2025-05-05 10:10:00,1064.02,1065.4,1064.01,1065.4,2205.0,1061.772,1063.1491,1061.762,1063.1491,2205.0
2025-05-05 10:20:00,1066.2,1070.02,1066.19,1070.02,200.0,1063.9474,1067.7593,1063.9374,1067.7593,200.0
2025-05-05 10:30:00,1068.59,1068.59,1068.58,1068.59,300.0,1066.3324,1066.3324,1066.3224,1066.3324,300.0
2025-05-05 10:40:00,1068.14,1068.96,1068.14,1068.96,446.0,1065.8833,1066.7016,1065.8833,1066.7016,446.0
2025-05-05 10:50:00,1068.96,1070.59,1067.92,1069.28,2305.0,1066.7016,1068.3281,1065.6638,1067.0209,2305.0
2025-05-05 11:00:00,1069.28,1069.28,1069.28,1069.28,0.0,1067.0209,1067.0209,1067.0209,1067.0209,0.0
2025-05-05 11:10:00,1072.83,1072.83,1072.78,1072.79,300.0,1070.5634,1070.5634,1070.5135,1070.5235,300.0
2025-05-05 11:20:00,1072.51,1073.77,1071.24,1071.24,608.0,1070.2441,1071.5014,1068.9768,1068.9768,608.0
2025-05-05 11:30:00,1071.17,1071.17,1069.15,1069.15,500.0,1068.9069,1068.9069,1066.8912,1066.8912,500.0
2025-05-05 11:40:00,1070.28,1073.14,1070.27,1073.14,1158.0,1068.0188,1070.8728,1068.0088,1070.8728,1158.0
2025-05-05 11:50:00,1074.21,1074.21,1073.23,1074.08,501.0,1071.9405,1071.9405,1070.9626,1071.8108,501.0
2025-05-05 12:00:00,1074.07,1074.07,1074.02,1074.02,200.0,1071.8008,1071.8008,1071.7509,1071.7509,200.0
2025-05-05 12:10:00,1074.8,1076.21,1074.8,1075.41,324.0,1072.5292,1073.9363,1072.5292,1073.138,324.0
2025-05-05 12:20:00,1074.46,1074.46,1074.45,1074.45,600.0,1072.19,1072.19,1072.18,1072.18,600.0
2025-05-05 12:30:00,1073.13,1073.25,1073.05,1073.25,680.0,1070.8628,1070.9825,1070.7829,1070.9825,680.0
2025-05-05 12:40:00,1073.25,1073.25,1073.25,1073.25,0.0,1070.9825,1070.9825,1070.9825,1070.9825,0.0
2025-05-05 12:50:00,1073.57,1073.57,1072.0,1072.0,800.0,1071.3018,1071.3018,1069.7352,1069.7352,800.0
2025-05-05 13:00:00,1070.55,1073.4,1069.42,1069.42,1000.0,1068.2882,1071.1322,1067.1606,1067.1606,1000.0
2025-05-05 13:10:00,1068.45,1070.34,1068.25,1068.31,1100.0,1066.1927,1068.0787,1065.9931,1066.053,1100.0
2025-05-05 13:20:00,1067.81,1068.02,1066.59,1066.59,1269.0,1065.554,1065.7636,1064.3366,1064.3366,1269.0
2025-05-05 13:30:00,1066.65,1068.96,1066.65,1067.93,1500.0,1064.3965,1066.7016,1064.3965,1065.6738,1500.0
2025-05-05 13:40:00,1068.24,1068.54,1065.52,1067.29,1900.0,1065.9831,1066.2825,1063.2689,1065.0351,1900.0
2025-05-05 13:50:00,1067.29,1069.27,1067.11,1067.12,3239.0,1065.0351,1067.0109,1064.8555,1064.8655,3239.0
2025-05-05 14:00:00,1067.89,1069.03,1065.42,1065.51,2885.0,1065.6338,1066.7714,1063.1691,1063.2589,2885.0
2025-05-05 14:10:00,1065.67,1067.89,1064.31,1067.88,4907.0,1063.4185,1065.6338,1062.0614,1065.6239,4907.0
2025-05-05 14:20:00,1068.71,1068.71,1068.7,1068.71,580.0,1066.4521,1066.4521,1066.4421,1066.4521,580.0
2025-05-05 14:30:00,1070.02,1070.78,1070.02,1070.78,300.0,1067.7593,1068.5177,1067.7593,1068.5177,300.0
2025-05-05 14:40:00,1072.0,1072.0,1070.57,1070.57,200.0,1069.7352,1069.7352,1068.3082,1068.3082,200.0
2025-05-05 14:50:00,1070.57,1071.4,1070.52,1071.4,1400.0,1068.3082,1069.1364,1068.2583,1069.1364,1400.0
2025-05-05 15:00:00,1069.37,1069.37,1069.37,1069.37,100.0,1067.1107,1067.1107,1067.1107,1067.1107,100.0
2025-05-05 15:10:00,1069.15,1070.15,1069.0,1070.15,1100.0,1066.8912,1067.8891,1066.7415,1067.8891,1100.0
2025-05-05 15:20:00,1069.39,1069.4,1068.01,1068.83,827.0,1067.1307,1067.1407,1065.7536,1066.5719,827.0
2025-05-05 15:30:00,1068.2,1069.17,1068.0,1068.0,1594.0,1065.9432,1066.9111,1065.7436,1065.7436,1594.0
2025-05-05 15:40:00,1067.51,1067.51,1064.98,1066.2,2656.0,1065.2546,1065.2546,1062.73,1063.9474,2656.0
2025-05-05 15:50:00,1066.21,1066.21,1064.56,1064.56,6620.0,1063.9574,1063.9574,1062.3109,1062.3109,6620.0
2025-05-06 09:30:00,1053.0,1060.79,1043.8,1050.06,3775.0,1050.7753,1058.5488,1041.5947,1047.8415,3775.0
2025-05-06 09:40:00,1048.45,1048.8,1044.2,1044.2,1100.0,1046.2349,1046.5842,1041.9939,1041.9939,1100.0
2025-05-06 09:50:00,1045.08,1045.08,1045.08,1045.08,300.0,1042.872,1042.872,1042.872,1042.872,300.0
2025-05-06 10:00:00,1046.09,1049.85,1046.09,1049.85,954.0,1043.8799,1047.632,1043.8799,1047.632,954.0
2025-05-06 10:10:00,1055.24,1055.24,1054.39,1054.39,300.0,1053.0106,1053.0106,1052.1624,1052.1624,300.0
2025-05-06 10:20:00,1054.04,1054.05,1054.04,1054.04,278.0,1051.8131,1051.8231,1051.8131,1051.8131,278.0
2025-05-06 10:30:00,1054.73,1054.89,1052.41,1052.41,2000.0,1052.5016,1052.6613,1050.1866,1050.1866,2000.0
2025-05-06 10:40:00,1047.7,1047.7,1047.7,1047.7,100.0,1045.4865,1045.4865,1045.4865,1045.4865,100.0
2025-05-06 10:50:00,1045.83,1045.83,1043.56,1043.56,202.0,1043.6205,1043.6205,1041.3552,1041.3552,202.0
2025-05-06 11:00:00,1047.97,1050.11,1047.97,1049.7,1625.0,1045.7559,1047.8914,1045.7559,1047.4823,1625.0
2025-05-06 11:10:00,1049.7,1049.7,1049.7,1049.7,0.0,1047.4823,1047.4823,1047.4823,1047.4823,0.0
2025-05-06 11:20:00,1051.8,1051.8,1051.66,1051.66,200.0,1049.5778,1049.5778,1049.4381,1049.4381,200.0
2025-05-06 11:30:00,1050.35,1050.35,1050.35,1050.35,146.0,1048.1309,1048.1309,1048.1309,1048.1309,146.0
2025-05-06 11:40:00,1047.43,1047.43,1047.29,1047.29,400.0,1045.2171,1045.2171,1045.0774,1045.0774,400.0
2025-05-06 11:50:00,1047.06,1047.06,1047.06,1047.06,227.0,1044.8479,1044.8479,1044.8479,1044.8479,227.0
2025-05-06 12:00:00,1047.01,1047.01,1047.0,1047.01,1000.0,1044.798,1044.798,1044.788,1044.798,1000.0
2025-05-06 12:10:00,1045.92,1050.8,1045.91,1050.35,1170.0,1043.7103,1048.58,1043.7003,1048.1309,1170.0
2025-05-06 12:20:00,1047.56,1047.56,1047.55,1047.56,100.0,1045.3468,1045.3468,1045.3368,1045.3468,100.0
2025-05-06 12:30:00,1047.37,1047.48,1047.3,1047.33,600.0,1045.1572,1045.267,1045.0873,1045.1173,600.0
2025-05-06 12:40:00,1046.68,1046.68,1043.68,1043.68,400.0,1044.4687,1044.4687,1041.475,1041.475,400.0
2025-05-06 12:50:00,1043.43,1043.43,1042.37,1042.37,400.0,1041.2255,1041.2255,1040.1678,1040.1678,400.0
2025-05-06 13:00:00,1042.75,1044.97,1042.14,1044.97,904.0,1040.547,1042.7623,1039.9382,1042.7623,904.0
2025-05-06 13:10:00,1046.61,1046.84,1046.61,1046.84,336.0,1044.3988,1044.6283,1044.3988,1044.6283,336.0
2025-05-06 13:20:00,1044.99,1044.99,1044.99,1044.99,300.0,1042.7822,1042.7822,1042.7822,1042.7822,300.0
2025-05-06 13:30:00,1045.46,1045.46,1043.88,1044.11,1500.0,1043.2512,1043.2512,1041.6746,1041.9041,1500.0
2025-05-06 13:40:00,1042.54,1042.54,1040.84,1040.85,487.0,1040.3374,1040.3374,1038.641,1038.651,487.0
2025-05-06 13:50:00,1041.85,1042.0,1040.99,1040.99,2172.0,1039.6489,1039.7985,1038.7907,1038.7907,2172.0
2025-05-06 14:00:00,1041.21,1043.74,1041.21,1042.93,4600.0,1039.0102,1041.5349,1039.0102,1040.7266,4600.0
2025-05-06 14:10:00,1042.93,1042.94,1042.01,1042.5,974.0,1040.7266,1040.7366,1039.8085,1040.2975,974.0
2025-05-06 14:20:00,1042.68,1043.65,1042.36,1042.77,2413.0,1040.4771,1041.4451,1040.1578,1040.5669,2413.0
2025-05-06 14:30:00,1042.77,1042.81,1042.12,1042.63,1589.0,1040.5669,1040.6068,1039.9183,1040.4272,1589.0
2025-05-06 14:40:00,1041.31,1042.42,1040.65,1042.42,780.0,1039.11,1040.2177,1038.4514,1040.2177,780.0
2025-05-06 14:50:00,1041.95,1043.09,1041.65,1043.09,600.0,1039.7486,1040.8862,1039.4493,1040.8862,600.0
2025-05-06 15:00:00,1043.09,1043.09,1043.09,1043.09,0.0,1040.8862,1040.8862,1040.8862,1040.8862,0.0
2025-05-06 15:10:00,1043.96,1043.96,1042.98,1042.98,375.0,1041.7544,1041.7544,1040.7765,1040.7765,375.0
2025-05-06 15:20:00,1042.03,1043.14,1041.95,1042.06,2910.0,1039.8285,1040.9361,1039.7486,1039.8584,2910.0
2025-05-06 15:30:00,1042.06,1042.62,1041.31,1041.31,2342.0,1039.8584,1040.4172,1039.11,1039.11,2342.0
2025-05-06 15:40:00,1041.22,1042.65,1041.09,1042.65,1802.0,1039.0202,1040.4472,1038.8905,1040.4472,1802.0
2025-05-06 15:50:00,1041.59,1043.48,1041.06,1041.39,6953.0,1039.3894,1041.2754,1038.8605,1039.1898,6953.0
2025-05-07 09:30:00,1044.67,1051.72,1040.0,1040.0,2377.0,1042.4629,1049.498,1037.8028,1037.8028,2377.0
2025-05-07 09:40:00,1047.13,1047.13,1044.74,1044.75,300.0,1044.9177,1044.9177,1042.5328,1042.5427,300.0
2025-05-07 09:50:00,1040.0,1040.0,1040.0,1040.0,100.0,1037.8028,1037.8028,1037.8028,1037.8028,100.0
2025-05-07 10:00:00,1046.54,1048.24,1046.54,1048.24,200.0,1044.329,1046.0254,1044.329,1046.0254,200.0
2025-05-07 10:10:00,1043.68,1046.17,1043.68,1046.17,1592.0,1041.475,1043.9597,1041.475,1043.9597,1592.0
2025-05-07 10:20:00,1044.56,1044.56,1044.04,1044.25,400.0,1042.3531,1042.3531,1041.8342,1042.0438,400.0
2025-05-07 10:30:00,1044.6,1044.6,1044.59,1044.6,100.0,1042.3931,1042.3931,1042.3831,1042.3931,100.0
2025-05-07 10:40:00,1042.57,1044.06,1042.57,1043.78,376.0,1040.3673,1041.8542,1040.3673,1041.5748,376.0
2025-05-07 10:50:00,1043.98,1043.98,1043.97,1043.98,100.0,1041.7744,1041.7744,1041.7644,1041.7744,100.0
2025-05-07 11:00:00,1042.48,1042.81,1042.47,1042.81,301.0,1040.2775,1040.6068,1040.2676,1040.6068,301.0
2025-05-07 11:10:00,1042.2,1042.2,1041.72,1041.73,300.0,1039.9981,1039.9981,1039.5191,1039.5291,300.0
2025-05-07 11:20:00,1043.37,1043.56,1043.37,1043.56,200.0,1041.1656,1041.3552,1041.1656,1041.3552,200.0
2025-05-07 11:30:00,1045.24,1045.24,1045.24,1045.24,100.0,1043.0317,1043.0317,1043.0317,1043.0317,100.0
2025-05-07 11:40:00,1046.12,1046.13,1044.73,1044.73,945.0,1043.9098,1043.9198,1042.5228,1042.5228,945.0
2025-05-07 11:50:00,1044.73,1044.73,1044.73,1044.73,0.0,1042.5228,1042.5228,1042.5228,1042.5228,0.0
2025-05-07 12:00:00,1044.4,1044.41,1044.32,1044.33,400.0,1042.1935,1042.2035,1042.1136,1042.1236,400.0
2025-05-07 12:10:00,1044.52,1045.76,1044.52,1045.76,715.0,1042.3132,1043.5506,1042.3132,1043.5506,715.0
2025-05-07 12:20:00,1045.78,1045.78,1043.02,1043.02,800.0,1043.5706,1043.5706,1040.8164,1040.8164,800.0
2025-05-07 12:30:00,1043.02,1043.02,1043.02,1043.02,0.0,1040.8164,1040.8164,1040.8164,1040.8164,0.0
2025-05-07 12:40:00,1043.38,1045.1,1043.38,1045.1,818.0,1041.1756,1042.892,1041.1756,1042.892,818.0
2025-05-07 12:50:00,1046.51,1046.58,1046.51,1046.58,332.0,1044.299,1044.3689,1044.299,1044.3689,332.0
2025-05-07 13:00:00,1045.54,1045.54,1045.53,1045.54,200.0,1043.3311,1043.3311,1043.3211,1043.3311,200.0
2025-05-07 13:10:00,1047.67,1047.67,1046.42,1046.5,810.0,1045.4566,1045.4566,1044.2092,1044.289,810.0
2025-05-07 13:20:00,1046.42,1046.42,1046.42,1046.42,150.0,1044.2092,1044.2092,1044.2092,1044.2092,150.0
2025-05-07 13:30:00,1046.42,1046.42,1046.42,1046.42,0.0,1044.2092,1044.2092,1044.2092,1044.2092,0.0
2025-05-07 13:40:00,1046.42,1046.42,1046.42,1046.42,0.0,1044.2092,1044.2092,1044.2092,1044.2092,0.0
2025-05-07 13:50:00,1044.23,1044.23,1041.72,1041.73,2632.0,1042.0238,1042.0238,1039.5191,1039.5291,2632.0
2025-05-07 14:00:00,1041.58,1043.55,1040.0,1040.0,4940.0,1039.3794,1041.3453,1037.8028,1037.8028,4940.0
2025-05-07 14:10:00,1039.75,1039.75,1039.6,1039.6,600.0,1037.5533,1037.5533,1037.4036,1037.4036,600.0
2025-05-07 14:20:00,1041.78,1041.78,1041.78,1041.78,100.0,1039.579,1039.579,1039.579,1039.579,100.0
2025-05-07 14:30:00,1042.8,1046.48,1042.8,1046.48,731.0,1040.5969,1044.2691,1040.5969,1044.2691,731.0
2025-05-07 14:40:00,1046.96,1046.96,1045.46,1045.92,941.0,1044.7481,1044.7481,1043.2512,1043.7103,941.0
2025-05-07 14:50:00,1044.42,1045.54,1044.42,1045.54,300.0,1042.2134,1043.3311,1042.2134,1043.3311,300.0
2025-05-07 15:00:00,1045.89,1046.73,1044.96,1046.73,825.0,1043.6803,1044.5186,1042.7523,1044.5186,825.0
2025-05-07 15:10:00,1046.5,1046.8,1046.49,1046.8,1119.0,1044.289,1044.5884,1044.2791,1044.5884,1119.0
2025-05-07 15:20:00,1048.12,1048.18,1044.33,1044.34,2161.0,1045.9056,1045.9655,1042.1236,1042.1336,2161.0
2025-05-07 15:30:00,1044.08,1044.08,1041.6,1042.33,1099.0,1041.8741,1041.8741,1039.3994,1040.1278,1099.0
2025-05-07 15:40:00,1042.32,1046.77,1041.98,1044.48,1800.0,1040.1179,1044.5585,1039.7786,1042.2733,1800.0
2025-05-07 15:50:00,1043.51,1045.38,1042.62,1042.62,6510.0,1041.3054,1043.1714,1040.4172,1040.4172,6510.0
2025-05-08 09:30:00,1050.89,1053.06,1049.16,1049.16,1341.0,1048.6698,1050.8352,1046.9434,1046.9434,1341.0
2025-05-08 09:40:00,1049.16,1050.39,1049.16,1050.39,200.0,1046.9434,1048.1708,1046.9434,1048.1708,200.0
2025-05-08 09:50:00,1050.39,1050.39,1050.39,1050.39,0.0,1048.1708,1048.1708,1048.1708,1048.1708,0.0
2025-05-08 10:00:00,1048.51,1048.51,1048.51,1048.51,100.0,1046.2948,1046.2948,1046.2948,1046.2948,100.0
2025-05-08 10:10:00,1044.31,1047.01,1044.02,1047.01,625.0,1042.1037,1044.798,1041.8143,1044.798,625.0
2025-05-08 10:20:00,1047.01,1047.01,1047.01,1047.01,0.0,1044.798,1044.798,1044.798,1044.798,0.0
2025-05-08 10:30:00,1048.61,1048.61,1048.6,1048.61,100.0,1046.3946,1046.3946,1046.3846,1046.3946,100.0
2025-05-08 10:40:00,1050.02,1050.52,1050.02,1050.52,1138.0,1047.8016,1048.3005,1047.8016,1048.3005,1138.0
2025-05-08 10:50:00,1046.13,1048.68,1046.13,1048.68,200.0,1043.9198,1046.4644,1043.9198,1046.4644,200.0
2025-05-08 11:00:00,1048.68,1048.68,1048.68,1048.68,0.0,1046.4644,1046.4644,1046.4644,1046.4644,0.0
2025-05-08 11:10:00,1051.87,1051.87,1051.01,1051.02,800.0,1049.6477,1049.6477,1048.7895,1048.7995,800.0
2025-05-08 11:20:00,1051.65,1051.65,1051.65,1051.65,100.0,1049.4282,1049.4282,1049.4282,1049.4282,100.0
2025-05-08 11:30:00,1053.36,1055.06,1053.16,1055.06,3370.0,1051.1345,1052.831,1050.935,1052.831,3370.0
2025-05-08 11:40:00,1057.42,1057.43,1057.42,1057.42,300.0,1055.186,1055.1959,1055.186,1055.186,300.0
2025-05-08 11:50:00,1059.51,1059.51,1054.48,1054.48,735.0,1057.2715,1057.2715,1052.2522,1052.2522,735.0
2025-05-08 12:00:00,1057.58,1057.58,1057.23,1057.23,200.0,1055.3456,1055.3456,1054.9964,1054.9964,200.0
2025-05-08 12:10:00,1056.72,1057.62,1054.15,1056.63,1309.0,1054.4874,1055.3855,1051.9229,1054.3976,1309.0
2025-05-08 12:20:00,1056.63,1056.63,1056.63,1056.63,0.0,1054.3976,1054.3976,1054.3976,1054.3976,0.0
2025-05-08 12:30:00,1056.31,1056.32,1054.58,1054.58,312.0,1054.0783,1054.0883,1052.352,1052.352,312.0
2025-05-08 12:40:00,1054.58,1054.58,1054.58,1054.58,0.0,1052.352,1052.352,1052.352,1052.352,0.0
2025-05-08 12:50:00,1054.58,1054.58,1054.58,1054.58,0.0,1052.352,1052.352,1052.352,1052.352,0.0
2025-05-08 13:00:00,1056.03,1056.03,1055.92,1056.03,300.0,1053.7989,1053.7989,1053.6891,1053.7989,300.0
2025-05-08 13:10:00,1053.48,1053.48,1053.48,1053.48,100.0,1051.2543,1051.2543,1051.2543,1051.2543,100.0
2025-05-08 13:20:00,1054.66,1054.9,1054.66,1054.9,500.0,1052.4318,1052.6713,1052.4318,1052.6713,500.0
2025-05-08 13:30:00,1053.43,1053.62,1052.04,1053.62,409.0,1051.2044,1051.394,1049.8173,1051.394,409.0
2025-05-08 13:40:00,1053.62,1053.62,1053.04,1053.05,226.0,1051.394,1051.394,1050.8152,1050.8252,226.0
2025-05-08 13:50:00,1053.95,1053.96,1052.91,1052.91,517.0,1051.7233,1051.7333,1050.6855,1050.6855,517.0
2025-05-08 14:00:00,1052.31,1052.9,1051.9,1052.9,726.0,1050.0868,1050.6755,1049.6776,1050.6755,726.0
2025-05-08 14:10:00,1054.15,1054.15,1054.15,1054.15,100.0,1051.9229,1051.9229,1051.9229,1051.9229,100.0
2025-05-08 14:20:00,1054.02,1054.02,1053.79,1053.79,500.0,1051.7931,1051.7931,1051.5636,1051.5636,500.0
2025-05-08 14:30:00,1054.08,1055.43,1054.08,1055.43,241.0,1051.853,1053.2002,1051.853,1053.2002,241.0
2025-05-08 14:40:00,1055.51,1055.51,1055.05,1055.43,550.0,1053.28,1053.28,1052.821,1053.2002,550.0
2025-05-08 14:50:00,1054.67,1054.67,1054.45,1054.45,200.0,1052.4418,1052.4418,1052.2222,1052.2222,200.0
2025-05-08 15:00:00,1053.54,1053.54,1051.67,1053.44,894.0,1051.3142,1051.3142,1049.4481,1051.2144,894.0
2025-05-08 15:10:00,1052.49,1052.49,1052.49,1052.49,100.0,1050.2664,1050.2664,1050.2664,1050.2664,100.0
2025-05-08 15:20:00,1052.49,1052.49,1052.49,1052.49,0.0,1050.2664,1050.2664,1050.2664,1050.2664,0.0
2025-05-08 15:30:00,1054.57,1054.57,1054.29,1054.29,400.0,1052.342,1052.342,1052.0626,1052.0626,400.0
2025-05-08 15:40:00,1052.55,1052.55,1048.73,1049.04,2018.0,1050.3263,1050.3263,1046.5143,1046.8237,2018.0
2025-05-08 15:50:00,1049.31,1049.31,1044.55,1045.11,9954.0,1047.0931,1047.0931,1042.3432,1042.902,9954.0
2025-05-09 09:30:00,1048.49,1048.49,1035.63,1040.0,12384.0,1046.2748,1046.2748,1033.442,1037.8028,12384.0
2025-05-09 09:40:00,1038.87,1039.22,1038.86,1039.22,406.0,1036.6752,1037.0244,1036.6652,1037.0244,406.0
2025-05-09 09:50:00,1038.92,1038.92,1038.92,1038.92,197.0,1036.7251,1036.7251,1036.7251,1036.7251,197.0
2025-05-09 10:00:00,1036.29,1036.29,1036.28,1036.29,239.0,1034.1006,1034.1006,1034.0906,1034.1006,239.0
2025-05-09 10:10:00,1033.0,1034.16,1033.0,1034.16,1499.0,1030.8176,1031.9751,1030.8176,1031.9751,1499.0
2025-05-09 10:20:00,1032.32,1032.32,1032.32,1032.32,170.0,1030.139,1030.139,1030.139,1030.139,170.0
2025-05-09 10:30:00,1032.28,1033.48,1031.92,1033.48,400.0,1030.0991,1031.2965,1029.7398,1031.2965,400.0
2025-05-09 10:40:00,1034.08,1034.81,1034.08,1034.81,200.0,1031.8953,1032.6237,1031.8953,1032.6237,200.0
2025-05-09 10:50:00,1033.95,1033.95,1033.95,1033.95,1000.0,1031.7656,1031.7656,1031.7656,1031.7656,1000.0
2025-05-09 11:00:00,1034.71,1034.71,1033.95,1034.19,600.0,1032.5239,1032.5239,1031.7656,1032.005,600.0
2025-05-09 11:10:00,1033.73,1034.17,1033.52,1034.17,600.0,1031.546,1031.9851,1031.3365,1031.9851,600.0
2025-05-09 11:20:00,1033.63,1033.63,1032.8,1032.82,400.0,1031.4462,1031.4462,1030.618,1030.6379,400.0
2025-05-09 11:30:00,1034.45,1035.16,1032.96,1034.13,2683.0,1032.2645,1032.973,1030.7776,1031.9452,2683.0
2025-05-09 11:40:00,1034.17,1035.76,1032.52,1035.76,8684.0,1031.9851,1033.5717,1030.3386,1033.5717,8684.0
2025-05-09 11:50:00,1037.11,1038.06,1037.11,1038.06,355.0,1034.9189,1035.8669,1034.9189,1035.8669,355.0
2025-05-09 12:00:00,1038.53,1038.53,1035.06,1035.06,1233.0,1036.3359,1036.3359,1032.8732,1032.8732,1233.0
2025-05-09 12:10:00,1034.06,1034.23,1034.06,1034.2,500.0,1031.8753,1032.045,1031.8753,1032.015,500.0
2025-05-09 12:20:00,1034.18,1034.2,1034.18,1034.2,200.0,1031.9951,1032.015,1031.9951,1032.015,200.0
2025-05-09 12:30:00,1034.11,1034.29,1033.01,1033.75,2500.0,1031.9252,1032.1048,1030.8275,1031.566,2500.0
2025-05-09 12:40:00,1034.19,1034.19,1033.34,1033.34,200.0,1032.005,1032.005,1031.1568,1031.1568,200.0
2025-05-09 12:50:00,1035.27,1035.27,1035.27,1035.27,100.0,1033.0828,1033.0828,1033.0828,1033.0828,100.0
2025-05-09 13:00:00,1033.2,1033.24,1031.33,1031.33,790.0,1031.0171,1031.0571,1029.1511,1029.1511,790.0
2025-05-09 13:10:00,1031.71,1034.45,1030.08,1034.44,8017.0,1029.5303,1032.2645,1027.9037,1032.2545,8017.0
2025-05-09 13:20:00,1032.75,1035.07,1032.75,1034.87,300.0,1030.5681,1032.8832,1030.5681,1032.6836,300.0
2025-05-09 13:30:00,1035.08,1036.28,1035.08,1036.28,800.0,1032.8932,1034.0906,1032.8932,1034.0906,800.0
2025-05-09 13:40:00,1036.4,1036.83,1036.22,1036.72,1300.0,1034.2104,1034.6395,1034.0308,1034.5297,1300.0
2025-05-09 13:50:00,1036.61,1036.61,1036.61,1036.61,295.0,1034.4199,1034.4199,1034.4199,1034.4199,295.0
2025-05-09 14:00:00,1036.61,1036.61,1036.61,1036.61,0.0,1034.4199,1034.4199,1034.4199,1034.4199,0.0
2025-05-09 14:10:00,1036.17,1036.17,1034.81,1034.81,500.0,1033.9809,1033.9809,1032.6237,1032.6237,500.0
2025-05-09 14:20:00,1034.82,1034.95,1032.93,1032.93,1700.0,1032.6337,1032.7634,1030.7477,1030.7477,1700.0
2025-05-09 14:30:00,1033.53,1035.31,1033.27,1035.31,2132.0,1031.3464,1033.1227,1031.087,1033.1227,2132.0
2025-05-09 14:40:00,1035.89,1035.89,1035.47,1035.48,518.0,1033.7015,1033.7015,1033.2823,1033.2923,518.0
2025-05-09 14:50:00,1035.13,1035.66,1035.09,1035.09,1100.0,1032.9431,1033.4719,1032.9031,1032.9031,1100.0
2025-05-09 15:00:00,1035.23,1036.4,1034.04,1035.58,1419.0,1033.0428,1034.2104,1031.8554,1033.3921,1419.0
2025-05-09 15:10:00,1035.52,1036.48,1033.7,1033.7,2848.0,1033.3322,1034.2902,1031.5161,1031.5161,2848.0
2025-05-09 15:20:00,1034.65,1035.79,1033.96,1035.08,2832.0,1032.4641,1033.6017,1031.7755,1032.8932,2832.0
2025-05-09 15:30:00,1035.14,1036.28,1034.75,1035.63,1992.0,1032.953,1034.0906,1032.5639,1033.442,1992.0
2025-05-09 15:40:00,1035.32,1035.32,1034.07,1034.49,892.0,1033.1327,1033.1327,1031.8853,1032.3044,892.0
2025-05-09 15:50:00,1033.77,1036.69,1033.76,1036.67,9641.0,1031.5859,1034.4998,1031.576,1034.4798,9641.0
2025-05-12 09:30:00,1060.44,1071.98,1046.42,1052.22,11358.0,1060.44,1071.98,1046.42,1052.22,11358.0
2025-05-12 09:40:00,1052.22,1059.22,1050.16,1058.81,3564.0,1052.22,1059.22,1050.16,1058.81,3564.0
2025-05-12 09:50:00,1062.5,1069.73,1060.38,1064.96,4219.0,1062.5,1069.73,1060.38,1064.96,4219.0
2025-05-12 10:00:00,1064.02,1067.0,1063.02,1064.1,1811.0,1064.02,1067.0,1063.02,1064.1,1811.0
2025-05-12 10:10:00,1067.96,1070.58,1064.64,1064.64,2614.0,1067.96,1070.58,1064.64,1064.64,2614.0
2025-05-12 10:20:00,1063.08,1063.37,1060.32,1060.32,804.0,1063.08,1063.37,1060.32,1060.32,804.0
2025-05-12 10:30:00,1059.6,1060.94,1056.49,1059.48,803.0,1059.6,1060.94,1056.49,1059.48,803.0
2025-05-12 10:40:00,1061.08,1061.6,1060.05,1060.05,1300.0,1061.08,1061.6,1060.05,1060.05,1300.0
2025-05-12 10:50:00,1063.44,1063.44,1058.68,1060.06,2101.0,1063.44,1063.44,1058.68,1060.06,2101.0
2025-05-12 11:00:00,1060.77,1060.77,1058.04,1058.04,1000.0,1060.77,1060.77,1058.04,1058.04,1000.0
2025-05-12 11:10:00,1057.55,1058.5,1057.54,1057.55,686.0,1057.55,1058.5,1057.54,1057.55,686.0
2025-05-12 11:20:00,1058.03,1058.44,1054.61,1054.62,1704.0,1058.03,1058.44,1054.61,1054.62,1704.0
2025-05-12 11:30:00,1057.3,1058.6,1057.3,1058.12,700.0,1057.3,1058.6,1057.3,1058.12,700.0
2025-05-12 11:40:00,1057.41,1058.51,1056.37,1058.51,1350.0,1057.41,1058.51,1056.37,1058.51,1350.0
2025-05-12 11:50:00,1057.99,1058.47,1056.16,1056.16,1300.0,1057.99,1058.47,1056.16,1056.16,1300.0
2025-05-12 12:00:00,1057.39,1059.89,1057.39,1059.89,800.0,1057.39,1059.89,1057.39,1059.89,800.0
2025-05-12 12:10:00,1059.85,1059.85,1058.68,1058.68,806.0,1059.85,1059.85,1058.68,1058.68,806.0
2025-05-12 12:20:00,1059.38,1062.58,1059.38,1060.37,1609.0,1059.38,1062.58,1059.38,1060.37,1609.0
2025-05-12 12:30:00,1061.79,1062.12,1061.23,1062.12,400.0,1061.79,1062.12,1061.23,1062.12,400.0
2025-05-12 12:40:00,1062.7,1066.7,1061.94,1065.47,3099.0,1062.7,1066.7,1061.94,1065.47,3099.0
2025-05-12 12:50:00,1065.32,1068.03,1065.32,1065.82,1485.0,1065.32,1068.03,1065.32,1065.82,1485.0
2025-05-12 13:00:00,1065.7,1066.35,1065.32,1066.14,600.0,1065.7,1066.35,1065.32,1066.14,600.0
2025-05-12 13:10:00,1066.99,1067.17,1065.62,1065.62,1000.0,1066.99,1067.17,1065.62,1065.62,1000.0
2025-05-12 13:20:00,1066.53,1066.78,1065.57,1066.78,1075.0,1066.53,1066.78,1065.57,1066.78,1075.0
2025-05-12 13:30:00,1066.26,1066.26,1065.46,1065.46,413.0,1066.26,1066.26,1065.46,1065.46,413.0
2025-05-12 13:40:00,1066.09,1066.09,1066.09,1066.09,207.0,1066.09,1066.09,1066.09,1066.09,207.0
2025-05-12 13:50:00,1067.54,1067.54,1067.5,1067.5,520.0,1067.54,1067.54,1067.5,1067.5,520.0
2025-05-12 14:00:00,1069.08,1069.08,1068.26,1068.26,291.0,1069.08,1069.08,1068.26,1068.26,291.0
2025-05-12 14:10:00,1067.96,1073.41,1067.95,1070.45,2900.0,1067.96,1073.41,1067.95,1070.45,2900.0
2025-05-12 14:20:00,1069.21,1069.94,1069.19,1069.79,895.0,1069.21,1069.94,1069.19,1069.79,895.0
2025-05-12 14:30:00,1070.44,1070.44,1070.43,1070.44,100.0,1070.44,1070.44,1070.43,1070.44,100.0
2025-05-12 14:40:00,1070.72,1070.85,1069.0,1070.29,1708.0,1070.72,1070.85,1069.0,1070.29,1708.0
2025-05-12 14:50:00,1070.65,1070.65,1070.47,1070.47,421.0,1070.65,1070.65,1070.47,1070.47,421.0
2025-05-12 15:00:00,1070.17,1071.39,1069.34,1069.34,1344.0,1070.17,1071.39,1069.34,1069.34,1344.0
2025-05-12 15:10:00,1069.74,1071.13,1069.01,1071.13,1217.0,1069.74,1071.13,1069.01,1071.13,1217.0
2025-05-12 15:20:00,1070.22,1070.8,1069.74,1069.74,1609.0,1070.22,1070.8,1069.74,1069.74,1609.0
2025-05-12 15:30:00,1069.18,1069.57,1066.31,1067.32,1454.0,1069.18,1069.57,1066.31,1067.32,1454.0
2025-05-12 15:40:00,1066.61,1069.19,1066.25,1066.53,4410.0,1066.61,1069.19,1066.25,1066.53,4410.0
2025-05-12 15:50:00,1065.8,1068.21,1062.89,1067.47,10908.0,1065.8,1068.21,1062.89,1067.47,10908.0
2025-05-13 09:30:00,1069.98,1070.04,1063.45,1070.04,1936.0,1069.98,1070.04,1063.45,1070.04,1936.0
2025-05-13 09:40:00,1070.04,1070.04,1070.04,1070.04,0.0,1070.04,1070.04,1070.04,1070.04,0.0
2025-05-13 09:50:00,1068.11,1068.86,1066.73,1068.42,1864.0,1068.11,1068.86,1066.73,1068.42,1864.0
2025-05-13 10:00:00,1070.52,1070.52,1070.06,1070.07,200.0,1070.52,1070.52,1070.06,1070.07,200.0
2025-05-13 10:10:00,1070.07,1070.07,1070.07,1070.07,0.0,1070.07,1070.07,1070.07,1070.07,0.0
2025-05-13 10:20:00,1070.07,1070.07,1070.07,1070.07,0.0,1070.07,1070.07,1070.07,1070.07,0.0
2025-05-13 10:30:00,1069.41,1069.42,1065.3,1066.03,1100.0,1069.41,1069.42,1065.3,1066.03,1100.0
2025-05-13 10:40:00,1066.95,1067.12,1066.94,1067.12,200.0,1066.95,1067.12,1066.94,1067.12,200.0
2025-05-13 10:50:00,1071.13,1071.13,1068.91,1068.91,897.0,1071.13,1071.13,1068.91,1068.91,897.0
2025-05-13 11:00:00,1068.53,1071.99,1068.06,1071.99,1749.0,1068.53,1071.99,1068.06,1071.99,1749.0
2025-05-13 11:10:00,1071.48,1072.66,1071.25,1072.22,653.0,1071.48,1072.66,1071.25,1072.22,653.0
2025-05-13 11:20:00,1072.55,1074.44,1071.93,1073.49,1456.0,1072.55,1074.44,1071.93,1073.49,1456.0
2025-05-13 11:30:00,1073.75,1073.95,1073.66,1073.66,505.0,1073.75,1073.95,1073.66,1073.66,505.0
2025-05-13 11:40:00,1072.64,1075.15,1072.5,1074.26,1723.0,1072.64,1075.15,1072.5,1074.26,1723.0
2025-05-13 11:50:00,1073.19,1074.34,1071.51,1071.51,907.0,1073.19,1074.34,1071.51,1071.51,907.0
2025-05-13 12:00:00,1070.61,1070.61,1070.6,1070.6,200.0,1070.61,1070.61,1070.6,1070.6,200.0
2025-05-13 12:10:00,1070.8,1071.12,1070.74,1071.12,409.0,1070.8,1071.12,1070.74,1071.12,409.0
2025-05-13 12:20:00,1069.77,1069.77,1069.76,1069.77,109.0,1069.77,1069.77,1069.76,1069.77,109.0
2025-05-13 12:30:00,1069.67,1069.67,1069.46,1069.63,678.0,1069.67,1069.67,1069.46,1069.63,678.0
2025-05-13 12:40:00,1069.93,1070.88,1069.93,1070.6,1060.0,1069.93,1070.88,1069.93,1070.6,1060.0
2025-05-13 12:50:00,1069.63,1069.63,1068.45,1069.11,452.0,1069.63,1069.63,1068.45,1069.11,452.0
2025-05-13 13:00:00,1068.42,1069.2,1068.42,1069.2,406.0,1068.42,1069.2,1068.42,1069.2,406.0
2025-05-13 13:10:00,1069.66,1069.75,1069.66,1069.75,300.0,1069.66,1069.75,1069.66,1069.75,300.0
2025-05-13 13:20:00,1071.01,1071.01,1071.01,1071.01,100.0,1071.01,1071.01,1071.01,1071.01,100.0
2025-05-13 13:30:00,1071.23,1071.88,1070.43,1070.43,1163.0,1071.23,1071.88,1070.43,1070.43,1163.0
2025-05-13 13:40:00,1070.43,1070.8,1070.43,1070.8,300.0,1070.43,1070.8,1070.43,1070.8,300.0
2025-05-13 13:50:00,1071.1,1071.23,1069.36,1069.62,1124.0,1071.1,1071.23,1069.36,1069.62,1124.0
2025-05-13 14:00:00,1069.68,1069.68,1069.68,1069.68,118.0,1069.68,1069.68,1069.68,1069.68,118.0
2025-05-13 14:10:00,1069.64,1070.9,1069.64,1070.9,239.0,1069.64,1070.9,1069.64,1070.9,239.0
2025-05-13 14:20:00,1070.9,1070.9,1070.9,1070.9,0.0,1070.9,1070.9,1070.9,1070.9,0.0
2025-05-13 14:30:00,1069.94,1069.94,1069.91,1069.94,579.0,1069.94,1069.94,1069.91,1069.94,579.0
2025-05-13 14:40:00,1068.79,1069.03,1068.25,1068.93,665.0,1068.79,1069.03,1068.25,1068.93,665.0
2025-05-13 14:50:00,1068.81,1070.68,1068.47,1070.68,1837.0,1068.81,1070.68,1068.47,1070.68,1837.0
2025-05-13 15:00:00,1070.68,1070.68,1070.68,1070.68,0.0,1070.68,1070.68,1070.68,1070.68,0.0
2025-05-13 15:10:00,1069.97,1070.62,1069.66,1069.66,1531.0,1069.97,1070.62,1069.66,1069.66,1531.0
2025-05-13 15:20:00,1069.66,1070.52,1068.85,1070.52,1483.0,1069.66,1070.52,1068.85,1070.52,1483.0
2025-05-13 15:30:00,1070.42,1071.1,1070.42,1071.1,676.0,1070.42,1071.1,1070.42,1071.1,676.0
2025-05-13 15:40:00,1071.17,1071.28,1069.03,1069.03,2154.0,1071.17,1071.28,1069.03,1069.03,2154.0
2025-05-13 15:50:00,1067.42,1070.46,1066.77,1066.78,5796.0,1067.42,1070.46,1066.77,1066.78,5796.0
2025-05-14 09:30:00,1067.49,1067.74,1061.96,1065.05,2704.0,1067.49,1067.74,1061.96,1065.05,2704.0
2025-05-14 09:40:00,1066.09,1066.09,1065.57,1065.57,400.0,1066.09,1066.09,1065.57,1065.57,400.0
2025-05-14 09:50:00,1065.08,1067.14,1063.55,1064.93,5544.0,1065.08,1067.14,1063.55,1064.93,5544.0
2025-05-14 10:00:00,1064.61,1065.0,1064.44,1064.44,500.0,1064.61,1065.0,1064.44,1064.44,500.0
2025-05-14 10:10:00,1065.6,1066.96,1065.05,1066.86,2131.0,1065.6,1066.96,1065.05,1066.86,2131.0
2025-05-14 10:20:00,1070.5,1071.3,1070.36,1071.3,842.0,1070.5,1071.3,1070.36,1071.3,842.0
2025-05-14 10:30:00,1074.09,1074.09,1070.4,1070.4,1005.0,1074.09,1074.09,1070.4,1070.4,1005.0
2025-05-14 10:40:00,1069.52,1070.18,1069.52,1070.18,200.0,1069.52,1070.18,1069.52,1070.18,200.0
2025-05-14 10:50:00,1070.18,1070.18,1070.18,1070.18,0.0,1070.18,1070.18,1070.18,1070.18,0.0
2025-05-14 11:00:00,1068.91,1068.91,1066.5,1066.63,601.0,1068.91,1068.91,1066.5,1066.63,601.0
2025-05-14 11:10:00,1067.0,1068.55,1067.0,1068.55,887.0,1067.0,1068.55,1067.0,1068.55,887.0
2025-05-14 11:20:00,1070.79,1070.79,1070.78,1070.79,322.0,1070.79,1070.79,1070.78,1070.79,322.0
2025-05-14 11:30:00,1070.59,1071.45,1070.59,1071.45,207.0,1070.59,1071.45,1070.59,1071.45,207.0
2025-05-14 11:40:00,1071.14,1071.15,1071.1,1071.1,200.0,1071.14,1071.15,1071.1,1071.1,200.0
2025-05-14 11:50:00,1071.06,1072.45,1070.97,1072.45,1896.0,1071.06,1072.45,1070.97,1072.45,1896.0
2025-05-14 12:00:00,1072.45,1072.45,1072.45,1072.45,0.0,1072.45,1072.45,1072.45,1072.45,0.0
2025-05-14 12:10:00,1074.0,1075.49,1073.75,1074.0,1700.0,1074.0,1075.49,1073.75,1074.0,1700.0
2025-05-14 12:20:00,1074.49,1074.49,1074.48,1074.49,200.0,1074.49,1074.49,1074.48,1074.49,200.0
2025-05-14 12:30:00,1074.85,1074.85,1073.37,1073.4,900.0,1074.85,1074.85,1073.37,1073.4,900.0
2025-05-14 12:40:00,1073.5,1074.45,1073.5,1074.25,538.0,1073.5,1074.45,1073.5,1074.25,538.0
2025-05-14 12:50:00,1074.25,1074.25,1074.25,1074.25,0.0,1074.25,1074.25,1074.25,1074.25,0.0
2025-05-14 13:00:00,1073.55,1073.55,1072.47,1072.47,1671.0,1073.55,1073.55,1072.47,1072.47,1671.0
2025-05-14 13:10:00,1072.47,1072.47,1072.47,1072.47,0.0,1072.47,1072.47,1072.47,1072.47,0.0
2025-05-14 13:20:00,1071.62,1072.86,1071.62,1072.86,817.0,1071.62,1072.86,1071.62,1072.86,817.0
2025-05-14 13:30:00,1073.0,1073.0,1073.0,1073.0,100.0,1073.0,1073.0,1073.0,1073.0,100.0
2025-05-14 13:40:00,1074.45,1074.45,1074.44,1074.45,101.0,1074.45,1074.45,1074.44,1074.45,101.0
2025-05-14 13:50:00,1074.56,1076.0,1074.56,1076.0,600.0,1074.56,1076.0,1074.56,1076.0,600.0
2025-05-14 14:00:00,1076.0,1078.65,1075.82,1075.82,1833.0,1076.0,1078.65,1075.82,1075.82,1833.0
2025-05-14 14:10:00,1076.49,1076.49,1075.13,1075.13,722.0,1076.49,1076.49,1075.13,1075.13,722.0
2025-05-14 14:20:00,1074.62,1074.76,1072.86,1072.86,1122.0,1074.62,1074.76,1072.86,1072.86,1122.0
2025-05-14 14:30:00,1072.86,1072.86,1072.86,1072.86,0.0,1072.86,1072.86,1072.86,1072.86,0.0
2025-05-14 14:40:00,1074.96,1074.96,1074.96,1074.96,100.0,1074.96,1074.96,1074.96,1074.96,100.0
2025-05-14 14:50:00,1074.45,1074.74,1074.24,1074.25,400.0,1074.45,1074.74,1074.24,1074.25,400.0
2025-05-14 15:00:00,1074.48,1074.48,1073.44,1073.44,500.0,1074.48,1074.48,1073.44,1073.44,500.0
2025-05-14 15:10:00,1073.86,1074.88,1072.71,1072.71,1135.0,1073.86,1074.88,1072.71,1072.71,1135.0
2025-05-14 15:20:00,1072.4,1072.4,1069.82,1070.09,1400.0,1072.4,1072.4,1069.82,1070.09,1400.0
2025-05-14 15:30:00,1070.59,1071.19,1070.15,1070.29,700.0,1070.59,1071.19,1070.15,1070.29,700.0
2025-05-14 15:40:00,1070.77,1070.84,1068.59,1069.59,2804.0,1070.77,1070.84,1068.59,1069.59,2804.0
2025-05-14 15:50:00,1069.51,1070.86,1068.27,1069.54,6852.0,1069.51,1070.86,1068.27,1069.54,6852.0
2025-05-15 09:30:00,1069.99,1073.87,1069.99,1073.87,1136.0,1069.99,1073.87,1069.99,1073.87,1136.0
2025-05-15 09:40:00,1074.23,1077.64,1074.22,1077.64,512.0,1074.23,1077.64,1074.22,1077.64,512.0
2025-05-15 09:50:00,1077.92,1078.05,1074.5,1074.5,7142.0,1077.92,1078.05,1074.5,1074.5,7142.0
2025-05-15 10:00:00,1075.32,1077.5,1075.32,1076.63,1705.0,1075.32,1077.5,1075.32,1076.63,1705.0
2025-05-15 10:10:00,1074.78,1081.49,1074.78,1081.49,4319.0,1074.78,1081.49,1074.78,1081.49,4319.0
2025-05-15 10:20:00,1082.37,1084.76,1081.83,1081.83,1450.0,1082.37,1084.76,1081.83,1081.83,1450.0
2025-05-15 10:30:00,1080.85,1081.98,1080.6,1081.0,1125.0,1080.85,1081.98,1080.6,1081.0,1125.0
2025-05-15 10:40:00,1082.0,1084.0,1081.78,1081.78,1237.0,1082.0,1084.0,1081.78,1081.78,1237.0
2025-05-15 10:50:00,1081.78,1081.78,1081.78,1081.78,0.0,1081.78,1081.78,1081.78,1081.78,0.0
2025-05-15 11:00:00,1083.0,1084.02,1081.57,1082.92,1768.0,1083.0,1084.02,1081.57,1082.92,1768.0
2025-05-15 11:10:00,1082.49,1083.09,1082.49,1083.09,200.0,1082.49,1083.09,1082.49,1083.09,200.0
2025-05-15 11:20:00,1083.09,1083.09,1083.09,1083.09,0.0,1083.09,1083.09,1083.09,1083.09,0.0
2025-05-15 11:30:00,1083.0,1083.0,1081.51,1081.51,938.0,1083.0,1083.0,1081.51,1081.51,938.0
2025-05-15 11:40:00,1082.0,1084.59,1082.0,1083.49,1856.0,1082.0,1084.59,1082.0,1083.49,1856.0
2025-05-15 11:50:00,1082.2,1084.28,1082.17,1084.28,1555.0,1082.2,1084.28,1082.17,1084.28,1555.0
2025-05-15 12:00:00,1084.28,1084.28,1084.28,1084.28,0.0,1084.28,1084.28,1084.28,1084.28,0.0
2025-05-15 12:10:00,1084.87,1084.87,1084.87,1084.87,100.0,1084.87,1084.87,1084.87,1084.87,100.0
2025-05-15 12:20:00,1083.84,1085.48,1083.84,1085.48,680.0,1083.84,1085.48,1083.84,1085.48,680.0
2025-05-15 12:30:00,1083.73,1083.73,1083.11,1083.11,300.0,1083.73,1083.73,1083.11,1083.11,300.0
2025-05-15 12:40:00,1083.59,1084.07,1083.47,1084.07,469.0,1083.59,1084.07,1083.47,1084.07,469.0
2025-05-15 12:50:00,1083.12,1083.86,1082.55,1083.72,800.0,1083.12,1083.86,1082.55,1083.72,800.0
2025-05-15 13:00:00,1083.72,1083.78,1082.45,1082.45,900.0,1083.72,1083.78,1082.45,1082.45,900.0
2025-05-15 13:10:00,1081.95,1082.07,1081.95,1082.07,200.0,1081.95,1082.07,1081.95,1082.07,200.0
2025-05-15 13:20:00,1081.53,1082.73,1080.74,1080.74,684.0,1081.53,1082.73,1080.74,1080.74,684.0
2025-05-15 13:30:00,1079.73,1081.95,1079.73,1081.95,715.0,1079.73,1081.95,1079.73,1081.95,715.0
2025-05-15 13:40:00,1082.0,1082.37,1081.9,1082.37,500.0,1082.0,1082.37,1081.9,1082.37,500.0
2025-05-15 13:50:00,1081.86,1082.99,1081.86,1082.04,700.0,1081.86,1082.99,1081.86,1082.04,700.0
2025-05-15 14:00:00,1081.3,1082.56,1081.3,1082.56,800.0,1081.3,1082.56,1081.3,1082.56,800.0
2025-05-15 14:10:00,1082.0,1083.26,1082.0,1083.17,2201.0,1082.0,1083.26,1082.0,1083.17,2201.0
2025-05-15 14:20:00,1083.07,1083.5,1083.07,1083.31,400.0,1083.07,1083.5,1083.07,1083.31,400.0
2025-05-15 14:30:00,1082.99,1084.17,1082.99,1084.14,417.0,1082.99,1084.17,1082.99,1084.14,417.0
2025-05-15 14:40:00,1086.05,1086.93,1085.69,1085.69,800.0,1086.05,1086.93,1085.69,1085.69,800.0
2025-05-15 14:50:00,1086.8,1086.89,1085.55,1086.89,481.0,1086.8,1086.89,1085.55,1086.89,481.0
2025-05-15 15:00:00,1086.89,1086.89,1086.89,1086.89,316.0,1086.89,1086.89,1086.89,1086.89,316.0
2025-05-15 15:10:00,1086.78,1086.78,1085.97,1086.26,478.0,1086.78,1086.78,1085.97,1086.26,478.0
2025-05-15 15:20:00,1086.87,1087.78,1086.72,1086.97,500.0,1086.87,1087.78,1086.72,1086.97,500.0
2025-05-15 15:30:00,1088.25,1088.25,1085.85,1085.85,2119.0,1088.25,1088.25,1085.85,1085.85,2119.0
2025-05-15 15:40:00,1085.73,1085.97,1084.43,1085.4,2115.0,1085.73,1085.97,1084.43,1085.4,2115.0
2025-05-15 15:50:00,1085.14,1086.46,1083.29,1084.01,7982.0,1085.14,1086.46,1083.29,1084.01,7982.0
2025-05-16 09:30:00,1086.98,1087.21,1086.03,1087.21,13360.0,1086.98,1087.21,1086.03,1087.21,13360.0
2025-05-16 09:40:00,1087.95,1095.82,1087.94,1095.82,2600.0,1087.95,1095.82,1087.94,1095.82,2600.0
2025-05-16 09:50:00,1092.99,1093.28,1088.87,1091.07,5366.0,1092.99,1093.28,1088.87,1091.07,5366.0
2025-05-16 10:00:00,1087.24,1087.24,1087.24,1087.24,100.0,1087.24,1087.24,1087.24,1087.24,100.0
2025-05-16 10:10:00,1087.42,1087.42,1087.42,1087.42,100.0,1087.42,1087.42,1087.42,1087.42,100.0
2025-05-16 10:20:00,1087.42,1087.42,1087.42,1087.42,0.0,1087.42,1087.42,1087.42,1087.42,0.0
2025-05-16 10:30:00,1088.31,1088.31,1088.3,1088.3,300.0,1088.31,1088.31,1088.3,1088.3,300.0
2025-05-16 10:40:00,1090.13,1093.5,1090.13,1093.5,810.0,1090.13,1093.5,1090.13,1093.5,810.0
2025-05-16 10:50:00,1093.5,1093.5,1092.94,1092.94,301.0,1093.5,1093.5,1092.94,1092.94,301.0
2025-05-16 11:00:00,1092.94,1092.94,1092.94,1092.94,0.0,1092.94,1092.94,1092.94,1092.94,0.0
2025-05-16 11:10:00,1094.49,1094.92,1093.25,1093.25,771.0,1094.49,1094.92,1093.25,1093.25,771.0
2025-05-16 11:20:00,1094.39,1094.71,1094.32,1094.71,400.0,1094.39,1094.71,1094.32,1094.71,400.0
2025-05-16 11:30:00,1094.91,1097.01,1094.42,1095.49,1905.0,1094.91,1097.01,1094.42,1095.49,1905.0
2025-05-16 11:40:00,1095.69,1096.46,1094.23,1094.23,2629.0,1095.69,1096.46,1094.23,1094.23,2629.0
2025-05-16 11:50:00,1094.04,1094.86,1093.79,1094.69,1400.0,1094.04,1094.86,1093.79,1094.69,1400.0
2025-05-16 12:00:00,1094.78,1095.97,1093.65,1094.37,4070.0,1094.78,1095.97,1093.65,1094.37,4070.0
2025-05-16 12:10:00,1094.51,1097.14,1094.5,1097.13,1326.0,1094.51,1097.14,1094.5,1097.13,1326.0
2025-05-16 12:20:00,1097.18,1098.25,1097.18,1098.25,200.0,1097.18,1098.25,1097.18,1098.25,200.0
2025-05-16 12:30:00,1097.22,1097.22,1096.94,1096.94,500.0,1097.22,1097.22,1096.94,1096.94,500.0
2025-05-16 12:40:00,1096.58,1096.61,1095.42,1096.23,2215.0,1096.58,1096.61,1095.42,1096.23,2215.0
2025-05-16 12:50:00,1096.37,1097.71,1096.36,1096.74,900.0,1096.37,1097.71,1096.36,1096.74,900.0
2025-05-16 13:00:00,1096.59,1096.59,1096.59,1096.59,100.0,1096.59,1096.59,1096.59,1096.59,100.0
2025-05-16 13:10:00,1096.59,1096.59,1096.59,1096.59,0.0,1096.59,1096.59,1096.59,1096.59,0.0
2025-05-16 13:20:00,1096.45,1097.13,1096.45,1096.75,300.0,1096.45,1097.13,1096.45,1096.75,300.0
2025-05-16 13:30:00,1096.53,1098.67,1096.53,1098.65,1121.0,1096.53,1098.67,1096.53,1098.65,1121.0
2025-05-16 13:40:00,1098.29,1098.6,1097.76,1098.6,818.0,1098.29,1098.6,1097.76,1098.6,818.0
2025-05-16 13:50:00,1097.83,1097.83,1097.46,1097.47,200.0,1097.83,1097.83,1097.46,1097.47,200.0
2025-05-16 14:00:00,1097.39,1098.62,1096.41,1098.35,1616.0,1097.39,1098.62,1096.41,1098.35,1616.0
2025-05-16 14:10:00,1096.21,1096.21,1095.25,1095.91,1888.0,1096.21,1096.21,1095.25,1095.91,1888.0
2025-05-16 14:20:00,1097.64,1098.19,1097.64,1098.18,200.0,1097.64,1098.19,1097.64,1098.18,200.0
2025-05-16 14:30:00,1097.42,1098.09,1097.42,1097.94,900.0,1097.42,1098.09,1097.42,1097.94,900.0
2025-05-16 14:40:00,1097.97,1099.86,1097.97,1099.57,971.0,1097.97,1099.86,1097.97,1099.57,971.0
2025-05-16 14:50:00,1099.57,1099.57,1097.98,1098.46,1903.0,1099.57,1099.57,1097.98,1098.46,1903.0
2025-05-16 15:00:00,1097.37,1098.1,1097.12,1098.1,937.0,1097.37,1098.1,1097.12,1098.1,937.0
2025-05-16 15:10:00,1098.1,1099.86,1098.1,1099.86,957.0,1098.1,1099.86,1098.1,1099.86,957.0
2025-05-16 15:20:00,1099.79,1099.79,1098.33,1099.32,2657.0,1099.79,1099.79,1098.33,1099.32,2657.0
2025-05-16 15:30:00,1098.86,1099.08,1098.32,1099.05,700.0,1098.86,1099.08,1098.32,1099.05,700.0
2025-05-16 15:40:00,1097.96,1098.79,1097.96,1098.23,4254.0,1097.96,1098.79,1097.96,1098.23,4254.0
2025-05-16 15:50:00,1098.23,1102.84,1097.95,1101.15,16585.0,1098.23,1102.84,1097.95,1101.15,16585.0
2025-05-19 09:30:00,1092.81,1095.39,1092.81,1095.39,2574.0,1092.81,1095.39,1092.81,1095.39,2574.0
2025-05-19 09:40:00,1094.4,1094.58,1094.4,1094.58,517.0,1094.4,1094.58,1094.4,1094.58,517.0
2025-05-19 09:50:00,1098.97,1098.97,1097.35,1097.61,1040.0,1098.97,1098.97,1097.35,1097.61,1040.0
2025-05-19 10:00:00,1100.91,1102.37,1100.91,1102.2,406.0,1100.91,1102.37,1100.91,1102.2,406.0
2025-05-19 10:10:00,1099.4,1101.01,1099.07,1100.5,801.0,1099.4,1101.01,1099.07,1100.5,801.0
2025-05-19 10:20:00,1099.22,1099.22,1097.39,1099.04,725.0,1099.22,1099.22,1097.39,1099.04,725.0
2025-05-19 10:30:00,1098.8,1099.18,1098.8,1099.08,300.0,1098.8,1099.18,1098.8,1099.08,300.0
2025-05-19 10:40:00,1099.08,1099.08,1099.08,1099.08,0.0,1099.08,1099.08,1099.08,1099.08,0.0
2025-05-19 10:50:00,1099.26,1099.26,1098.31,1098.31,200.0,1099.26,1099.26,1098.31,1098.31,200.0
2025-05-19 11:00:00,1098.44,1100.55,1098.44,1100.55,400.0,1098.44,1100.55,1098.44,1100.55,400.0
2025-05-19 11:10:00,1100.63,1100.64,1100.11,1100.12,200.0,1100.63,1100.64,1100.11,1100.12,200.0
2025-05-19 11:20:00,1100.12,1100.12,1100.12,1100.12,0.0,1100.12,1100.12,1100.12,1100.12,0.0
2025-05-19 11:30:00,1099.25,1099.25,1099.24,1099.25,200.0,1099.25,1099.25,1099.24,1099.25,200.0
2025-05-19 11:40:00,1100.8,1101.64,1100.56,1100.56,1000.0,1100.8,1101.64,1100.56,1100.56,1000.0
2025-05-19 11:50:00,1099.55,1099.55,1099.54,1099.55,100.0,1099.55,1099.55,1099.54,1099.55,100.0
2025-05-19 12:00:00,1101.89,1101.89,1101.88,1101.89,230.0,1101.89,1101.89,1101.88,1101.89,230.0
2025-05-19 12:10:00,1099.9,1099.9,1099.9,1099.9,100.0,1099.9,1099.9,1099.9,1099.9,100.0
2025-05-19 12:20:00,1100.69,1100.74,1100.68,1100.74,500.0,1100.69,1100.74,1100.68,1100.74,500.0
2025-05-19 12:30:00,1100.74,1100.74,1100.73,1100.74,200.0,1100.74,1100.74,1100.73,1100.74,200.0
2025-05-19 12:40:00,1100.63,1100.63,1100.11,1100.55,400.0,1100.63,1100.63,1100.11,1100.55,400.0
2025-05-19 12:50:00,1101.87,1101.87,1101.87,1101.87,100.0,1101.87,1101.87,1101.87,1101.87,100.0
2025-05-19 13:00:00,1102.48,1102.48,1102.34,1102.34,200.0,1102.48,1102.48,1102.34,1102.34,200.0
2025-05-19 13:10:00,1102.7,1103.69,1101.88,1101.88,500.0,1102.7,1103.69,1101.88,1101.88,500.0
2025-05-19 13:20:00,1101.81,1102.41,1101.11,1102.41,1218.0,1101.81,1102.41,1101.11,1102.41,1218.0
2025-05-19 13:30:00,1101.11,1101.11,1099.85,1099.85,992.0,1101.11,1101.11,1099.85,1099.85,992.0
2025-05-19 13:40:00,1099.79,1099.79,1098.98,1099.32,924.0,1099.79,1099.79,1098.98,1099.32,924.0
2025-05-19 13:50:00,1099.16,1099.16,1099.16,1099.16,100.0,1099.16,1099.16,1099.16,1099.16,100.0
2025-05-19 14:00:00,1099.49,1099.49,1099.49,1099.49,100.0,1099.49,1099.49,1099.49,1099.49,100.0
2025-05-19 14:10:00,1100.98,1100.98,1098.71,1098.77,405.0,1100.98,1100.98,1098.71,1098.77,405.0
2025-05-19 14:20:00,1100.76,1100.88,1099.79,1099.8,300.0,1100.76,1100.88,1099.79,1099.8,300.0
2025-05-19 14:30:00,1099.8,1102.1,1099.79,1102.1,200.0,1099.8,1102.1,1099.79,1102.1,200.0
2025-05-19 14:40:00,1101.87,1101.96,1100.59,1100.6,804.0,1101.87,1101.96,1100.59,1100.6,804.0
2025-05-19 14:50:00,1099.98,1100.41,1099.41,1100.41,1428.0,1099.98,1100.41,1099.41,1100.41,1428.0
2025-05-19 15:00:00,1100.42,1100.42,1098.97,1098.97,600.0,1100.42,1100.42,1098.97,1098.97,600.0
2025-05-19 15:10:00,1097.99,1099.13,1097.37,1099.13,1255.0,1097.99,1099.13,1097.37,1099.13,1255.0
2025-05-19 15:20:00,1098.34,1098.94,1097.0,1097.13,1077.0,1098.34,1098.94,1097.0,1097.13,1077.0
2025-05-19 15:30:00,1097.47,1098.56,1097.47,1098.56,200.0,1097.47,1098.56,1097.47,1098.56,200.0
2025-05-19 15:40:00,1098.87,1100.53,1098.54,1100.53,1423.0,1098.87,1100.53,1098.54,1100.53,1423.0
2025-05-19 15:50:00,1100.14,1101.6,1099.57,1099.85,4354.0,1100.14,1101.6,1099.57,1099.85,4354.0
2025-05-20 09:30:00,1095.44,1098.32,1095.44,1098.32,1332.0,1095.44,1098.32,1095.44,1098.32,1332.0
2025-05-20 09:40:00,1098.46,1098.46,1098.46,1098.46,1061.0,1098.46,1098.46,1098.46,1098.46,1061.0
2025-05-20 09:50:00,1098.46,1100.93,1098.46,1100.41,900.0,1098.46,1100.93,1098.46,1100.41,900.0
2025-05-20 10:00:00,1100.43,1100.43,1097.43,1097.43,300.0,1100.43,1100.43,1097.43,1097.43,300.0
2025-05-20 10:10:00,1098.96,1098.96,1098.96,1098.96,100.0,1098.96,1098.96,1098.96,1098.96,100.0
2025-05-20 10:20:00,1101.08,1101.08,1101.07,1101.08,100.0,1101.08,1101.08,1101.07,1101.08,100.0
2025-05-20 10:30:00,1100.49,1102.01,1099.18,1099.56,979.0,1100.49,1102.01,1099.18,1099.56,979.0
2025-05-20 10:40:00,1098.22,1098.22,1098.21,1098.22,160.0,1098.22,1098.22,1098.21,1098.22,160.0
2025-05-20 10:50:00,1100.13,1100.14,1100.13,1100.13,100.0,1100.13,1100.14,1100.13,1100.13,100.0
2025-05-20 11:00:00,1100.13,1100.13,1100.13,1100.13,0.0,1100.13,1100.13,1100.13,1100.13,0.0
2025-05-20 11:10:00,1100.13,1100.13,1100.13,1100.13,0.0,1100.13,1100.13,1100.13,1100.13,0.0
2025-05-20 11:20:00,1098.59,1100.36,1098.59,1100.36,262.0,1098.59,1100.36,1098.59,1100.36,262.0
2025-05-20 11:30:00,1098.05,1098.09,1097.3,1097.3,577.0,1098.05,1098.09,1097.3,1097.3,577.0
2025-05-20 11:40:00,1095.49,1095.49,1095.49,1095.49,100.0,1095.49,1095.49,1095.49,1095.49,100.0
2025-05-20 11:50:00,1096.2,1096.2,1096.2,1096.2,100.0,1096.2,1096.2,1096.2,1096.2,100.0
2025-05-20 12:00:00,1094.77,1095.65,1094.68,1094.68,400.0,1094.77,1095.65,1094.68,1094.68,400.0
2025-05-20 12:10:00,1092.96,1093.67,1092.37,1092.38,300.0,1092.96,1093.67,1092.37,1092.38,300.0
2025-05-20 12:20:00,1092.25,1093.3,1092.18,1092.18,2660.0,1092.25,1093.3,1092.18,1092.18,2660.0
2025-05-20 12:30:00,1093.81,1093.81,1093.81,1093.81,100.0,1093.81,1093.81,1093.81,1093.81,100.0
2025-05-20 12:40:00,1094.11,1094.86,1094.09,1094.55,400.0,1094.11,1094.86,1094.09,1094.55,400.0
2025-05-20 12:50:00,1094.68,1095.47,1094.68,1095.47,224.0,1094.68,1095.47,1094.68,1095.47,224.0
2025-05-20 13:00:00,1096.4,1096.4,1096.4,1096.4,100.0,1096.4,1096.4,1096.4,1096.4,100.0
2025-05-20 13:10:00,1096.59,1096.59,1096.56,1096.56,300.0,1096.59,1096.59,1096.56,1096.56,300.0
2025-05-20 13:20:00,1096.42,1096.42,1095.6,1095.6,300.0,1096.42,1096.42,1095.6,1095.6,300.0
2025-05-20 13:30:00,1095.42,1096.08,1095.1,1095.1,632.0,1095.42,1096.08,1095.1,1095.1,632.0
2025-05-20 13:40:00,1094.82,1095.55,1094.82,1095.55,508.0,1094.82,1095.55,1094.82,1095.55,508.0
2025-05-20 13:50:00,1095.42,1095.42,1095.41,1095.42,929.0,1095.42,1095.42,1095.41,1095.42,929.0
2025-05-20 14:00:00,1095.7,1095.77,1095.69,1095.77,400.0,1095.7,1095.77,1095.69,1095.77,400.0
2025-05-20 14:10:00,1094.89,1094.89,1092.88,1092.88,1400.0,1094.89,1094.89,1092.88,1092.88,1400.0
2025-05-20 14:20:00,1090.66,1092.42,1090.66,1092.42,730.0,1090.66,1092.42,1090.66,1092.42,730.0
2025-05-20 14:30:00,1091.33,1091.6,1091.33,1091.54,1915.0,1091.33,1091.6,1091.33,1091.54,1915.0
2025-05-20 14:40:00,1091.5,1091.6,1090.91,1090.91,450.0,1091.5,1091.6,1090.91,1090.91,450.0
2025-05-20 14:50:00,1090.84,1092.26,1090.84,1092.26,344.0,1090.84,1092.26,1090.84,1092.26,344.0
2025-05-20 15:00:00,1091.74,1091.74,1089.76,1089.76,1254.0,1091.74,1091.74,1089.76,1089.76,1254.0
2025-05-20 15:10:00,1089.76,1089.78,1088.99,1089.78,400.0,1089.76,1089.78,1088.99,1089.78,400.0
2025-05-20 15:20:00,1089.48,1089.48,1088.24,1088.24,1204.0,1089.48,1089.48,1088.24,1088.24,1204.0
2025-05-20 15:30:00,1088.41,1089.96,1088.41,1089.81,2110.0,1088.41,1089.96,1088.41,1089.81,2110.0
2025-05-20 15:40:00,1090.32,1090.32,1089.17,1089.17,308.0,1090.32,1090.32,1089.17,1089.17,308.0
2025-05-20 15:50:00,1088.25,1092.41,1088.25,1092.41,5401.0,1088.25,1092.41,1088.25,1092.41,5401.0
2025-05-21 09:30:00,1080.05,1087.51,1080.05,1084.96,2994.0,1080.05,1087.51,1080.05,1084.96,2994.0
2025-05-21 09:40:00,1086.89,1086.9,1086.89,1086.89,100.0,1086.89,1086.9,1086.89,1086.89,100.0
2025-05-21 09:50:00,1088.93,1088.94,1088.93,1088.93,100.0,1088.93,1088.94,1088.93,1088.93,100.0
2025-05-21 10:00:00,1090.4,1090.99,1090.4,1090.99,215.0,1090.4,1090.99,1090.4,1090.99,215.0
2025-05-21 10:10:00,1090.55,1090.55,1087.67,1089.46,1032.0,1090.55,1090.55,1087.67,1089.46,1032.0
2025-05-21 10:20:00,1088.14,1088.15,1088.14,1088.14,151.0,1088.14,1088.15,1088.14,1088.14,151.0
2025-05-21 10:30:00,1086.39,1086.9,1086.39,1086.58,740.0,1086.39,1086.9,1086.39,1086.58,740.0
2025-05-21 10:40:00,1086.58,1086.58,1085.47,1085.47,645.0,1086.58,1086.58,1085.47,1085.47,645.0
2025-05-21 10:50:00,1086.7,1086.7,1086.15,1086.15,1013.0,1086.7,1086.7,1086.15,1086.15,1013.0
2025-05-21 11:00:00,1085.73,1087.35,1085.72,1087.15,765.0,1085.73,1087.35,1085.72,1087.15,765.0
2025-05-21 11:10:00,1087.15,1088.15,1086.38,1086.84,500.0,1087.15,1088.15,1086.38,1086.84,500.0
2025-05-21 11:20:00,1086.84,1086.84,1085.34,1086.29,368.0,1086.84,1086.84,1085.34,1086.29,368.0
2025-05-21 11:30:00,1085.49,1086.69,1085.49,1086.26,700.0,1085.49,1086.69,1085.49,1086.26,700.0
2025-05-21 11:40:00,1086.44,1086.65,1085.34,1086.22,810.0,1086.44,1086.65,1085.34,1086.22,810.0
2025-05-21 11:50:00,1086.22,1086.22,1086.21,1086.22,100.0,1086.22,1086.22,1086.21,1086.22,100.0
2025-05-21 12:00:00,1088.03,1088.03,1086.42,1086.42,400.0,1088.03,1088.03,1086.42,1086.42,400.0
2025-05-21 12:10:00,1087.51,1087.51,1086.4,1086.4,911.0,1087.51,1087.51,1086.4,1086.4,911.0
2025-05-21 12:20:00,1085.48,1086.51,1085.48,1086.32,300.0,1085.48,1086.51,1085.48,1086.32,300.0
2025-05-21 12:30:00,1086.32,1086.89,1086.31,1086.36,400.0,1086.32,1086.89,1086.31,1086.36,400.0
2025-05-21 12:40:00,1086.34,1087.43,1086.34,1087.43,300.0,1086.34,1087.43,1086.34,1087.43,300.0
2025-05-21 12:50:00,1089.13,1089.13,1088.08,1088.08,365.0,1089.13,1089.13,1088.08,1088.08,365.0
2025-05-21 13:00:00,1089.38,1089.39,1088.25,1088.25,200.0,1089.38,1089.39,1088.25,1088.25,200.0
2025-05-21 13:10:00,1086.8,1086.8,1083.78,1083.78,500.0,1086.8,1086.8,1083.78,1083.78,500.0
2025-05-21 13:20:00,1080.27,1081.0,1078.71,1078.71,301.0,1080.27,1081.0,1078.71,1078.71,301.0
2025-05-21 13:30:00,1079.31,1080.03,1079.02,1080.03,953.0,1079.31,1080.03,1079.02,1080.03,953.0
2025-05-21 13:40:00,1083.27,1083.27,1081.22,1081.22,654.0,1083.27,1083.27,1081.22,1081.22,654.0
2025-05-21 13:50:00,1081.73,1081.73,1081.73,1081.73,327.0,1081.73,1081.73,1081.73,1081.73,327.0
2025-05-21 14:00:00,1080.25,1081.01,1079.87,1080.26,1000.0,1080.25,1081.01,1079.87,1080.26,1000.0
2025-05-21 14:10:00,1080.14,1080.15,1079.62,1079.62,300.0,1080.14,1080.15,1079.62,1079.62,300.0
2025-05-21 14:20:00,1078.84,1080.32,1078.84,1080.32,403.0,1078.84,1080.32,1078.84,1080.32,403.0
2025-05-21 14:30:00,1080.53,1082.2,1080.53,1081.05,1000.0,1080.53,1082.2,1080.53,1081.05,1000.0
2025-05-21 14:40:00,1081.05,1081.05,1081.05,1081.05,0.0,1081.05,1081.05,1081.05,1081.05,0.0
2025-05-21 14:50:00,1080.98,1081.73,1080.78,1080.78,300.0,1080.98,1081.73,1080.78,1080.78,300.0
2025-05-21 15:00:00,1081.15,1081.16,1079.91,1079.91,771.0,1081.15,1081.16,1079.91,1079.91,771.0
2025-05-21 15:10:00,1078.25,1080.76,1078.25,1079.73,545.0,1078.25,1080.76,1078.25,1079.73,545.0
2025-05-21 15:20:00,1079.8,1079.8,1078.73,1078.73,491.0,1079.8,1079.8,1078.73,1078.73,491.0
2025-05-21 15:30:00,1080.32,1081.13,1080.11,1081.13,800.0,1080.32,1081.13,1080.11,1081.13,800.0
2025-05-21 15:40:00,1081.89,1082.77,1081.35,1082.17,1580.0,1081.89,1082.77,1081.35,1082.17,1580.0
2025-05-21 15:50:00,1083.31,1084.06,1080.59,1080.59,4444.0,1083.31,1084.06,1080.59,1080.59,4444.0
2025-05-22 09:30:00,1081.78,1081.78,1081.78,1081.78,1936.0,1081.78,1081.78,1081.78,1081.78,1936.0
2025-05-22 09:40:00,1081.78,1081.78,1081.78,1081.78,0.0,1081.78,1081.78,1081.78,1081.78,0.0
2025-05-22 09:50:00,1076.54,1077.54,1074.59,1075.84,1750.0,1076.54,1077.54,1074.59,1075.84,1750.0
2025-05-22 10:00:00,1077.63,1077.63,1075.69,1076.27,400.0,1077.63,1077.63,1075.69,1076.27,400.0
2025-05-22 10:10:00,1074.04,1074.85,1072.85,1073.82,700.0,1074.04,1074.85,1072.85,1073.82,700.0
2025-05-22 10:20:00,1074.62,1074.62,1074.61,1074.62,100.0,1074.62,1074.62,1074.61,1074.62,100.0
2025-05-22 10:30:00,1073.5,1073.5,1071.93,1071.93,305.0,1073.5,1073.5,1071.93,1071.93,305.0
2025-05-22 10:40:00,1073.26,1073.77,1073.26,1073.77,200.0,1073.26,1073.77,1073.26,1073.77,200.0
2025-05-22 10:50:00,1073.97,1074.5,1073.96,1074.5,309.0,1073.97,1074.5,1073.96,1074.5,309.0
2025-05-22 11:00:00,1075.36,1077.1,1075.35,1077.1,200.0,1075.36,1077.1,1075.35,1077.1,200.0
2025-05-22 11:10:00,1075.6,1076.08,1075.39,1076.08,1630.0,1075.6,1076.08,1075.39,1076.08,1630.0
2025-05-22 11:20:00,1076.33,1077.0,1076.08,1077.0,300.0,1076.33,1077.0,1076.08,1077.0,300.0
2025-05-22 11:30:00,1078.14,1078.14,1078.14,1078.14,100.0,1078.14,1078.14,1078.14,1078.14,100.0
2025-05-22 11:40:00,1077.47,1077.53,1077.46,1077.53,210.0,1077.47,1077.53,1077.46,1077.53,210.0
2025-05-22 11:50:00,1077.53,1077.53,1077.53,1077.53,0.0,1077.53,1077.53,1077.53,1077.53,0.0
2025-05-22 12:00:00,1079.34,1079.77,1079.34,1079.77,386.0,1079.34,1079.77,1079.34,1079.77,386.0
2025-05-22 12:10:00,1080.26,1080.26,1080.25,1080.26,329.0,1080.26,1080.26,1080.25,1080.26,329.0
2025-05-22 12:20:00,1080.26,1080.26,1080.26,1080.26,0.0,1080.26,1080.26,1080.26,1080.26,0.0
2025-05-22 12:30:00,1077.59,1077.59,1077.59,1077.59,100.0,1077.59,1077.59,1077.59,1077.59,100.0
2025-05-22 12:40:00,1077.09,1078.33,1077.09,1078.33,203.0,1077.09,1078.33,1077.09,1078.33,203.0
2025-05-22 12:50:00,1076.75,1076.75,1076.75,1076.75,207.0,1076.75,1076.75,1076.75,1076.75,207.0
2025-05-22 13:00:00,1075.48,1075.78,1075.3,1075.78,1343.0,1075.48,1075.78,1075.3,1075.78,1343.0
2025-05-22 13:10:00,1074.6,1077.89,1074.6,1077.88,200.0,1074.6,1077.89,1074.6,1077.88,200.0
2025-05-22 13:20:00,1077.88,1077.88,1077.88,1077.88,0.0,1077.88,1077.88,1077.88,1077.88,0.0
2025-05-22 13:30:00,1079.84,1079.84,1079.84,1079.84,100.0,1079.84,1079.84,1079.84,1079.84,100.0
2025-05-22 13:40:00,1081.05,1081.12,1081.05,1081.12,218.0,1081.05,1081.12,1081.05,1081.12,218.0
2025-05-22 13:50:00,1079.98,1081.81,1079.68,1080.4,400.0,1079.98,1081.81,1079.68,1080.4,400.0
2025-05-22 14:00:00,1080.4,1080.4,1080.4,1080.4,0.0,1080.4,1080.4,1080.4,1080.4,0.0
2025-05-22 14:10:00,1081.49,1081.72,1081.49,1081.72,200.0,1081.49,1081.72,1081.49,1081.72,200.0
2025-05-22 14:20:00,1081.72,1081.72,1081.72,1081.72,0.0,1081.72,1081.72,1081.72,1081.72,0.0
2025-05-22 14:30:00,1080.96,1080.96,1080.46,1080.46,200.0,1080.96,1080.96,1080.46,1080.46,200.0
2025-05-22 14:40:00,1080.46,1080.46,1080.46,1080.46,0.0,1080.46,1080.46,1080.46,1080.46,0.0
2025-05-22 14:50:00,1080.85,1082.55,1080.85,1082.55,200.0,1080.85,1082.55,1080.85,1082.55,200.0
2025-05-22 15:00:00,1082.45,1082.45,1082.27,1082.27,200.0,1082.45,1082.45,1082.27,1082.27,200.0
2025-05-22 15:10:00,1082.26,1083.0,1082.26,1082.94,1924.0,1082.26,1083.0,1082.26,1082.94,1924.0
2025-05-22 15:20:00,1082.83,1082.83,1082.83,1082.83,100.0,1082.83,1082.83,1082.83,1082.83,100.0
2025-05-22 15:30:00,1083.88,1084.97,1083.88,1084.97,1047.0,1083.88,1084.97,1083.88,1084.97,1047.0
2025-05-22 15:40:00,1084.97,1084.97,1083.4,1083.8,1216.0,1084.97,1084.97,1083.4,1083.8,1216.0
2025-05-22 15:50:00,1082.43,1084.21,1076.8,1076.8,6867.0,1082.43,1084.21,1076.8,1076.8,6867.0
2025-05-23 09:30:00,1069.4,1072.4,1068.71,1072.4,2572.0,1069.4,1072.4,1068.71,1072.4,2572.0
2025-05-23 09:40:00,1072.4,1072.4,1072.4,1072.4,0.0,1072.4,1072.4,1072.4,1072.4,0.0
2025-05-23 09:50:00,1067.43,1067.43,1067.11,1067.11,529.0,1067.43,1067.43,1067.11,1067.11,529.0
2025-05-23 10:00:00,1067.94,1067.94,1067.94,1067.94,526.0,1067.94,1067.94,1067.94,1067.94,526.0
2025-05-23 10:10:00,1070.0,1070.0,1070.0,1070.0,100.0,1070.0,1070.0,1070.0,1070.0,100.0
2025-05-23 10:20:00,1070.7,1070.7,1069.0,1069.0,343.0,1070.7,1070.7,1069.0,1069.0,343.0
2025-05-23 10:30:00,1072.07,1072.4,1072.0,1072.38,1062.0,1072.07,1072.4,1072.0,1072.38,1062.0
2025-05-23 10:40:00,1072.0,1072.47,1072.0,1072.47,300.0,1072.0,1072.47,1072.0,1072.47,300.0
2025-05-23 10:50:00,1070.77,1072.37,1070.04,1072.37,542.0,1070.77,1072.37,1070.04,1072.37,542.0
2025-05-23 11:00:00,1073.55,1073.55,1070.99,1071.17,420.0,1073.55,1073.55,1070.99,1071.17,420.0
2025-05-23 11:10:00,1072.02,1072.02,1072.02,1072.02,161.0,1072.02,1072.02,1072.02,1072.02,161.0
2025-05-23 11:20:00,1073.47,1073.55,1073.15,1073.15,300.0,1073.47,1073.55,1073.15,1073.15,300.0
2025-05-23 11:30:00,1073.29,1073.29,1073.28,1073.29,100.0,1073.29,1073.29,1073.28,1073.29,100.0
2025-05-23 11:40:00,1073.29,1073.29,1073.29,1073.29,0.0,1073.29,1073.29,1073.29,1073.29,0.0
2025-05-23 11:50:00,1073.21,1073.83,1072.69,1072.69,405.0,1073.21,1073.83,1072.69,1072.69,405.0
2025-05-23 12:00:00,1070.59,1071.84,1070.58,1070.93,340.0,1070.59,1071.84,1070.58,1070.93,340.0
2025-05-23 12:10:00,1071.84,1071.85,1071.84,1071.84,100.0,1071.84,1071.85,1071.84,1071.84,100.0
2025-05-23 12:20:00,1072.45,1073.04,1072.45,1073.04,1148.0,1072.45,1073.04,1072.45,1073.04,1148.0
2025-05-23 12:30:00,1072.39,1072.39,1072.39,1072.39,100.0,1072.39,1072.39,1072.39,1072.39,100.0
2025-05-23 12:40:00,1073.69,1073.69,1073.68,1073.68,200.0,1073.69,1073.69,1073.68,1073.68,200.0
2025-05-23 12:50:00,1074.1,1074.1,1074.09,1074.1,100.0,1074.1,1074.1,1074.09,1074.1,100.0
2025-05-23 13:00:00,1073.8,1073.9,1073.79,1073.89,300.0,1073.8,1073.9,1073.79,1073.89,300.0
2025-05-23 13:10:00,1075.2,1075.2,1075.2,1075.2,207.0,1075.2,1075.2,1075.2,1075.2,207.0
2025-05-23 13:20:00,1075.64,1075.64,1075.64,1075.64,100.0,1075.64,1075.64,1075.64,1075.64,100.0
2025-05-23 13:30:00,1075.26,1075.26,1073.92,1074.43,500.0,1075.26,1075.26,1073.92,1074.43,500.0
2025-05-23 13:40:00,1074.43,1074.43,1074.43,1074.43,0.0,1074.43,1074.43,1074.43,1074.43,0.0
2025-05-23 13:50:00,1073.63,1074.52,1073.56,1073.81,1551.0,1073.63,1074.52,1073.56,1073.81,1551.0
2025-05-23 14:00:00,1073.81,1073.81,1073.81,1073.81,0.0,1073.81,1073.81,1073.81,1073.81,0.0
2025-05-23 14:10:00,1075.87,1075.87,1075.87,1075.87,100.0,1075.87,1075.87,1075.87,1075.87,100.0
2025-05-23 14:20:00,1074.44,1074.44,1074.0,1074.21,305.0,1074.44,1074.44,1074.0,1074.21,305.0
2025-05-23 14:30:00,1075.8,1076.57,1075.79,1076.57,300.0,1075.8,1076.57,1075.79,1076.57,300.0
2025-05-23 14:40:00,1074.93,1076.0,1074.92,1075.98,601.0,1074.93,1076.0,1074.92,1075.98,601.0
2025-05-23 14:50:00,1077.75,1077.75,1076.91,1076.91,438.0,1077.75,1077.75,1076.91,1076.91,438.0
2025-05-23 15:00:00,1075.89,1075.89,1075.89,1075.89,100.0,1075.89,1075.89,1075.89,1075.89,100.0
2025-05-23 15:10:00,1075.45,1076.36,1075.45,1076.24,502.0,1075.45,1076.36,1075.45,1076.24,502.0
2025-05-23 15:20:00,1075.01,1075.2,1074.0,1074.01,732.0,1075.01,1075.2,1074.0,1074.01,732.0
2025-05-23 15:30:00,1073.92,1073.92,1073.92,1073.92,200.0,1073.92,1073.92,1073.92,1073.92,200.0
2025-05-23 15:40:00,1074.62,1074.62,1072.14,1072.62,1120.0,1074.62,1074.62,1072.14,1072.62,1120.0
2025-05-23 15:50:00,1072.67,1072.68,1070.7,1071.29,3391.0,1072.67,1072.68,1070.7,1071.29,3391.0
2025-05-27 09:30:00,1082.8,1084.08,1075.21,1078.82,2524.0,1082.8,1084.08,1075.21,1078.82,2524.0
2025-05-27 09:40:00,1078.93,1082.09,1078.93,1082.09,300.0,1078.93,1082.09,1078.93,1082.09,300.0
2025-05-27 09:50:00,1082.09,1082.09,1082.09,1082.09,0.0,1082.09,1082.09,1082.09,1082.09,0.0
2025-05-27 10:00:00,1081.79,1082.34,1081.79,1082.34,200.0,1081.79,1082.34,1081.79,1082.34,200.0
2025-05-27 10:10:00,1081.84,1084.11,1081.83,1083.54,600.0,1081.84,1084.11,1081.83,1083.54,600.0
2025-05-27 10:20:00,1083.54,1083.54,1083.54,1083.54,0.0,1083.54,1083.54,1083.54,1083.54,0.0
2025-05-27 10:30:00,1083.75,1084.03,1082.94,1082.94,900.0,1083.75,1084.03,1082.94,1082.94,900.0
2025-05-27 10:40:00,1083.75,1085.0,1083.75,1083.84,8303.0,1083.75,1085.0,1083.75,1083.84,8303.0
2025-05-27 10:50:00,1083.84,1083.84,1083.84,1083.84,0.0,1083.84,1083.84,1083.84,1083.84,0.0
2025-05-27 11:00:00,1084.7,1084.95,1084.69,1084.91,588.0,1084.7,1084.95,1084.69,1084.91,588.0
2025-05-27 11:10:00,1085.3,1087.05,1084.05,1085.84,919.0,1085.3,1087.05,1084.05,1085.84,919.0
2025-05-27 11:20:00,1084.85,1084.85,1084.85,1084.85,100.0,1084.85,1084.85,1084.85,1084.85,100.0
2025-05-27 11:30:00,1086.81,1086.81,1086.81,1086.81,100.0,1086.81,1086.81,1086.81,1086.81,100.0
2025-05-27 11:40:00,1087.8,1089.19,1087.79,1088.51,1512.0,1087.8,1089.19,1087.79,1088.51,1512.0
2025-05-27 11:50:00,1087.53,1087.53,1087.53,1087.53,100.0,1087.53,1087.53,1087.53,1087.53,100.0
2025-05-27 12:00:00,1088.51,1088.51,1088.51,1088.51,149.0,1088.51,1088.51,1088.51,1088.51,149.0
2025-05-27 12:10:00,1088.51,1088.51,1088.51,1088.51,0.0,1088.51,1088.51,1088.51,1088.51,0.0
2025-05-27 12:20:00,1088.59,1089.44,1088.58,1089.44,200.0,1088.59,1089.44,1088.58,1089.44,200.0
2025-05-27 12:30:00,1088.44,1088.44,1088.44,1088.44,112.0,1088.44,1088.44,1088.44,1088.44,112.0
2025-05-27 12:40:00,1089.67,1089.67,1088.55,1088.55,700.0,1089.67,1089.67,1088.55,1088.55,700.0
2025-05-27 12:50:00,1089.04,1089.06,1089.04,1089.06,200.0,1089.04,1089.06,1089.04,1089.06,200.0
2025-05-27 13:00:00,1089.06,1089.17,1089.05,1089.17,200.0,1089.06,1089.17,1089.05,1089.17,200.0
2025-05-27 13:10:00,1088.43,1088.43,1088.41,1088.41,400.0,1088.43,1088.43,1088.41,1088.41,400.0
2025-05-27 13:20:00,1088.91,1088.91,1088.6,1088.6,735.0,1088.91,1088.91,1088.6,1088.6,735.0
2025-05-27 13:30:00,1088.6,1088.6,1088.6,1088.6,100.0,1088.6,1088.6,1088.6,1088.6,100.0
2025-05-27 13:40:00,1088.6,1088.6,1088.6,1088.6,0.0,1088.6,1088.6,1088.6,1088.6,0.0
2025-05-27 13:50:00,1088.6,1088.6,1088.6,1088.6,0.0,1088.6,1088.6,1088.6,1088.6,0.0
2025-05-27 14:00:00,1088.6,1088.6,1088.6,1088.6,200.0,1088.6,1088.6,1088.6,1088.6,200.0
2025-05-27 14:10:00,1090.54,1090.92,1090.2,1090.35,700.0,1090.54,1090.92,1090.2,1090.35,700.0
2025-05-27 14:20:00,1090.28,1090.28,1090.28,1090.28,100.0,1090.28,1090.28,1090.28,1090.28,100.0
2025-05-27 14:30:00,1090.46,1090.46,1090.46,1090.46,127.0,1090.46,1090.46,1090.46,1090.46,127.0
2025-05-27 14:40:00,1090.44,1090.44,1088.69,1088.69,1193.0,1090.44,1090.44,1088.69,1088.69,1193.0
2025-05-27 14:50:00,1089.66,1089.9,1089.66,1089.9,200.0,1089.66,1089.9,1089.66,1089.9,200.0
2025-05-27 15:00:00,1088.9,1091.24,1088.56,1089.83,2810.0,1088.9,1091.24,1088.56,1089.83,2810.0
2025-05-27 15:10:00,1090.59,1090.77,1089.78,1090.69,2695.0,1090.59,1090.77,1089.78,1090.69,2695.0
2025-05-27 15:20:00,1090.28,1090.28,1089.9,1090.08,630.0,1090.28,1090.28,1089.9,1090.08,630.0
2025-05-27 15:30:00,1089.4,1090.21,1089.4,1090.21,1440.0,1089.4,1090.21,1089.4,1090.21,1440.0
2025-05-27 15:40:00,1089.79,1089.79,1087.63,1087.63,1372.0,1089.79,1089.79,1087.63,1087.63,1372.0
2025-05-27 15:50:00,1088.57,1089.88,1088.2,1089.44,11276.0,1088.57,1089.88,1088.2,1089.44,11276.0
2025-05-28 09:30:00,1092.95,1092.95,1092.95,1092.95,931.0,1092.95,1092.95,1092.95,1092.95,931.0
2025-05-28 09:40:00,1094.05,1094.83,1094.05,1094.05,1215.0,1094.05,1094.83,1094.05,1094.05,1215.0
2025-05-28 09:50:00,1093.05,1093.05,1092.79,1093.05,600.0,1093.05,1093.05,1092.79,1093.05,600.0
2025-05-28 10:00:00,1091.54,1091.54,1091.54,1091.54,100.0,1091.54,1091.54,1091.54,1091.54,100.0
2025-05-28 10:10:00,1092.4,1092.4,1089.8,1089.8,919.0,1092.4,1092.4,1089.8,1089.8,919.0
2025-05-28 10:20:00,1089.36,1090.06,1089.22,1089.23,400.0,1089.36,1090.06,1089.22,1089.23,400.0
2025-05-28 10:30:00,1088.81,1088.81,1088.8,1088.81,203.0,1088.81,1088.81,1088.8,1088.81,203.0
2025-05-28 10:40:00,1088.81,1088.81,1088.81,1088.81,0.0,1088.81,1088.81,1088.81,1088.81,0.0
2025-05-28 10:50:00,1087.68,1087.68,1086.45,1086.73,700.0,1087.68,1087.68,1086.45,1086.73,700.0
2025-05-28 11:00:00,1086.73,1086.73,1085.38,1085.38,301.0,1086.73,1086.73,1085.38,1085.38,301.0
2025-05-28 11:10:00,1085.91,1085.91,1085.91,1085.91,500.0,1085.91,1085.91,1085.91,1085.91,500.0
2025-05-28 11:20:00,1086.54,1086.54,1084.69,1085.36,1605.0,1086.54,1086.54,1084.69,1085.36,1605.0
2025-05-28 11:30:00,1083.88,1083.96,1083.87,1083.96,411.0,1083.88,1083.96,1083.87,1083.96,411.0
2025-05-28 11:40:00,1082.3,1082.31,1082.3,1082.3,133.0,1082.3,1082.31,1082.3,1082.3,133.0
2025-05-28 11:50:00,1082.3,1082.3,1082.3,1082.3,0.0,1082.3,1082.3,1082.3,1082.3,0.0
2025-05-28 12:00:00,1084.74,1085.42,1084.35,1085.42,900.0,1084.74,1085.42,1084.35,1085.42,900.0
2025-05-28 12:10:00,1085.19,1085.19,1085.19,1085.19,300.0,1085.19,1085.19,1085.19,1085.19,300.0
2025-05-28 12:20:00,1085.38,1085.39,1085.38,1085.38,100.0,1085.38,1085.39,1085.38,1085.38,100.0
2025-05-28 12:30:00,1085.39,1085.39,1085.33,1085.33,800.0,1085.39,1085.39,1085.33,1085.33,800.0
2025-05-28 12:40:00,1086.45,1087.45,1086.45,1087.26,410.0,1086.45,1087.45,1086.45,1087.26,410.0
2025-05-28 12:50:00,1086.84,1086.84,1085.94,1085.94,300.0,1086.84,1086.84,1085.94,1085.94,300.0
2025-05-28 13:00:00,1085.94,1085.94,1085.94,1085.94,0.0,1085.94,1085.94,1085.94,1085.94,0.0
2025-05-28 13:10:00,1085.94,1085.94,1085.94,1085.94,0.0,1085.94,1085.94,1085.94,1085.94,0.0
2025-05-28 13:20:00,1085.52,1086.26,1085.52,1086.26,700.0,1085.52,1086.26,1085.52,1086.26,700.0
2025-05-28 13:30:00,1086.26,1086.26,1086.26,1086.26,0.0,1086.26,1086.26,1086.26,1086.26,0.0
2025-05-28 13:40:00,1086.26,1086.26,1086.26,1086.26,0.0,1086.26,1086.26,1086.26,1086.26,0.0
2025-05-28 13:50:00,1085.8,1085.8,1085.8,1085.8,100.0,1085.8,1085.8,1085.8,1085.8,100.0
2025-05-28 14:00:00,1086.7,1086.7,1084.42,1084.42,700.0,1086.7,1086.7,1084.42,1084.42,700.0
2025-05-28 14:10:00,1084.42,1084.42,1084.42,1084.42,0.0,1084.42,1084.42,1084.42,1084.42,0.0
2025-05-28 14:20:00,1084.21,1085.43,1084.21,1085.43,476.0,1084.21,1085.43,1084.21,1085.43,476.0
2025-05-28 14:30:00,1084.35,1084.36,1084.35,1084.35,500.0,1084.35,1084.36,1084.35,1084.35,500.0
2025-05-28 14:40:00,1085.0,1085.66,1085.0,1085.66,862.0,1085.0,1085.66,1085.0,1085.66,862.0
2025-05-28 14:50:00,1084.64,1085.15,1082.0,1083.06,1769.0,1084.64,1085.15,1082.0,1083.06,1769.0
2025-05-28 15:00:00,1083.71,1083.98,1083.71,1083.98,300.0,1083.71,1083.98,1083.71,1083.98,300.0
2025-05-28 15:10:00,1084.85,1084.85,1083.86,1084.18,600.0,1084.85,1084.85,1083.86,1084.18,600.0
2025-05-28 15:20:00,1083.45,1083.52,1083.12,1083.18,700.0,1083.45,1083.52,1083.12,1083.18,700.0
2025-05-28 15:30:00,1083.18,1083.18,1083.18,1083.18,0.0,1083.18,1083.18,1083.18,1083.18,0.0
2025-05-28 15:40:00,1082.79,1083.05,1082.78,1082.94,2799.0,1082.79,1083.05,1082.78,1082.94,2799.0
2025-05-28 15:50:00,1081.99,1082.76,1079.75,1081.01,3466.0,1081.99,1082.76,1079.75,1081.01,3466.0
2025-05-29 09:30:00,1081.93,1086.1,1081.93,1086.02,1072.0,1081.93,1086.1,1081.93,1086.02,1072.0
2025-05-29 09:40:00,1079.95,1079.95,1078.89,1078.89,500.0,1079.95,1079.95,1078.89,1078.89,500.0
2025-05-29 09:50:00,1078.89,1078.89,1078.89,1078.89,0.0,1078.89,1078.89,1078.89,1078.89,0.0
2025-05-29 10:00:00,1082.29,1087.14,1082.28,1087.14,825.0,1082.29,1087.14,1082.28,1087.14,825.0
2025-05-29 10:10:00,1083.91,1083.92,1081.29,1081.29,441.0,1083.91,1083.92,1081.29,1081.29,441.0
2025-05-29 10:20:00,1079.76,1079.81,1076.94,1079.8,725.0,1079.76,1079.81,1076.94,1079.8,725.0
2025-05-29 10:30:00,1079.92,1079.92,1079.92,1079.92,100.0,1079.92,1079.92,1079.92,1079.92,100.0
2025-05-29 10:40:00,1078.29,1078.29,1078.17,1078.17,300.0,1078.29,1078.29,1078.17,1078.17,300.0
2025-05-29 10:50:00,1080.49,1080.49,1080.48,1080.49,232.0,1080.49,1080.49,1080.48,1080.49,232.0
2025-05-29 11:00:00,1081.49,1081.49,1080.09,1080.1,240.0,1081.49,1081.49,1080.09,1080.1,240.0
2025-05-29 11:10:00,1080.52,1080.52,1080.52,1080.52,106.0,1080.52,1080.52,1080.52,1080.52,106.0
2025-05-29 11:20:00,1080.26,1080.58,1080.26,1080.58,300.0,1080.26,1080.58,1080.26,1080.58,300.0
2025-05-29 11:30:00,1080.48,1080.48,1078.89,1080.18,705.0,1080.48,1080.48,1078.89,1080.18,705.0
2025-05-29 11:40:00,1078.48,1079.53,1078.35,1078.35,300.0,1078.48,1079.53,1078.35,1078.35,300.0
2025-05-29 11:50:00,1079.47,1080.82,1078.01,1078.08,702.0,1079.47,1080.82,1078.01,1078.08,702.0
2025-05-29 12:00:00,1075.82,1078.32,1075.81,1078.32,420.0,1075.82,1078.32,1075.81,1078.32,420.0
2025-05-29 12:10:00,1076.58,1076.58,1076.57,1076.58,100.0,1076.58,1076.58,1076.57,1076.58,100.0
2025-05-29 12:20:00,1080.54,1081.67,1080.53,1081.67,300.0,1080.54,1081.67,1080.53,1081.67,300.0
2025-05-29 12:30:00,1081.58,1081.58,1081.58,1081.58,100.0,1081.58,1081.58,1081.58,1081.58,100.0
2025-05-29 12:40:00,1082.77,1082.77,1082.76,1082.77,205.0,1082.77,1082.77,1082.76,1082.77,205.0
2025-05-29 12:50:00,1082.46,1082.46,1082.46,1082.46,100.0,1082.46,1082.46,1082.46,1082.46,100.0
2025-05-29 13:00:00,1085.18,1085.18,1083.52,1083.52,200.0,1085.18,1085.18,1083.52,1083.52,200.0
2025-05-29 13:10:00,1083.52,1083.52,1083.52,1083.52,0.0,1083.52,1083.52,1083.52,1083.52,0.0
2025-05-29 13:20:00,1085.43,1085.43,1084.86,1085.19,520.0,1085.43,1085.43,1084.86,1085.19,520.0
2025-05-29 13:30:00,1084.94,1084.94,1084.89,1084.89,219.0,1084.94,1084.94,1084.89,1084.89,219.0
2025-05-29 13:40:00,1084.41,1084.41,1082.24,1082.41,978.0,1084.41,1084.41,1082.24,1082.41,978.0
2025-05-29 13:50:00,1082.3,1082.55,1082.03,1082.55,600.0,1082.3,1082.55,1082.03,1082.55,600.0
2025-05-29 14:00:00,1082.93,1082.93,1082.93,1082.93,428.0,1082.93,1082.93,1082.93,1082.93,428.0
2025-05-29 14:10:00,1083.65,1083.65,1083.65,1083.65,106.0,1083.65,1083.65,1083.65,1083.65,106.0
2025-05-29 14:20:00,1083.65,1083.65,1083.65,1083.65,0.0,1083.65,1083.65,1083.65,1083.65,0.0
2025-05-29 14:30:00,1085.78,1085.81,1085.78,1085.81,200.0,1085.78,1085.81,1085.78,1085.81,200.0
2025-05-29 14:40:00,1085.81,1085.81,1085.81,1085.81,0.0,1085.81,1085.81,1085.81,1085.81,0.0
2025-05-29 14:50:00,1086.34,1086.34,1083.87,1083.87,400.0,1086.34,1086.34,1083.87,1083.87,400.0
2025-05-29 15:00:00,1085.26,1085.26,1085.25,1085.26,100.0,1085.26,1085.26,1085.25,1085.26,100.0
2025-05-29 15:10:00,1084.9,1085.84,1084.9,1085.84,731.0,1084.9,1085.84,1084.9,1085.84,731.0
2025-05-29 15:20:00,1086.27,1086.27,1085.89,1086.27,300.0,1086.27,1086.27,1085.89,1086.27,300.0
2025-05-29 15:30:00,1086.58,1086.7,1085.17,1085.77,1395.0,1086.58,1086.7,1085.17,1085.77,1395.0
2025-05-29 15:40:00,1085.76,1085.85,1083.94,1085.38,1437.0,1085.76,1085.85,1083.94,1085.38,1437.0
2025-05-29 15:50:00,1085.53,1085.53,1084.01,1085.19,9418.0,1085.53,1085.53,1084.01,1085.19,9418.0
2025-05-30 09:30:00,1086.87,1086.87,1086.87,1086.87,1488.0,1086.87,1086.87,1086.87,1086.87,1488.0
2025-05-30 09:40:00,1091.43,1091.43,1091.42,1091.43,139.0,1091.43,1091.43,1091.42,1091.43,139.0
2025-05-30 09:50:00,1087.2,1090.49,1087.2,1090.49,300.0,1087.2,1090.49,1087.2,1090.49,300.0
2025-05-30 10:00:00,1090.49,1090.49,1090.49,1090.49,0.0,1090.49,1090.49,1090.49,1090.49,0.0
2025-05-30 10:10:00,1088.69,1089.36,1088.69,1089.35,305.0,1088.69,1089.36,1088.69,1089.35,305.0
2025-05-30 10:20:00,1088.05,1088.05,1088.04,1088.05,110.0,1088.05,1088.05,1088.04,1088.05,110.0
2025-05-30 10:30:00,1088.05,1088.05,1088.05,1088.05,0.0,1088.05,1088.05,1088.05,1088.05,0.0
2025-05-30 10:40:00,1086.8,1086.8,1086.3,1086.3,400.0,1086.8,1086.8,1086.3,1086.3,400.0
2025-05-30 10:50:00,1086.83,1088.61,1085.67,1088.61,1062.0,1086.83,1088.61,1085.67,1088.61,1062.0
2025-05-30 11:00:00,1086.31,1087.53,1085.99,1087.53,347.0,1086.31,1087.53,1085.99,1087.53,347.0
2025-05-30 11:10:00,1087.53,1087.53,1087.53,1087.53,0.0,1087.53,1087.53,1087.53,1087.53,0.0
2025-05-30 11:20:00,1090.32,1090.33,1089.34,1089.35,228.0,1090.32,1090.33,1089.34,1089.35,228.0
2025-05-30 11:30:00,1085.87,1087.91,1085.52,1087.33,572.0,1085.87,1087.91,1085.52,1087.33,572.0
2025-05-30 11:40:00,1085.1,1085.1,1085.1,1085.1,100.0,1085.1,1085.1,1085.1,1085.1,100.0
2025-05-30 11:50:00,1086.64,1086.65,1086.64,1086.64,250.0,1086.64,1086.65,1086.64,1086.64,250.0
2025-05-30 12:00:00,1087.94,1087.94,1087.94,1087.94,100.0,1087.94,1087.94,1087.94,1087.94,100.0
2025-05-30 12:10:00,1087.93,1087.93,1087.9,1087.9,300.0,1087.93,1087.93,1087.9,1087.9,300.0
2025-05-30 12:20:00,1085.7,1085.7,1085.35,1085.35,300.0,1085.7,1085.7,1085.35,1085.35,300.0
2025-05-30 12:30:00,1085.35,1085.35,1085.35,1085.35,0.0,1085.35,1085.35,1085.35,1085.35,0.0
2025-05-30 12:40:00,1081.88,1081.88,1081.88,1081.88,150.0,1081.88,1081.88,1081.88,1081.88,150.0
2025-05-30 12:50:00,1083.54,1083.54,1081.36,1081.36,1903.0,1083.54,1083.54,1081.36,1081.36,1903.0
2025-05-30 13:00:00,1082.0,1084.77,1082.0,1084.77,1731.0,1082.0,1084.77,1082.0,1084.77,1731.0
2025-05-30 13:10:00,1085.19,1085.19,1084.63,1084.63,243.0,1085.19,1085.19,1084.63,1084.63,243.0
2025-05-30 13:20:00,1084.63,1084.63,1084.63,1084.63,0.0,1084.63,1084.63,1084.63,1084.63,0.0
2025-05-30 13:30:00,1084.63,1084.63,1084.63,1084.63,0.0,1084.63,1084.63,1084.63,1084.63,0.0
2025-05-30 13:40:00,1085.66,1085.93,1085.66,1085.93,200.0,1085.66,1085.93,1085.66,1085.93,200.0
2025-05-30 13:50:00,1085.98,1085.98,1085.98,1085.98,100.0,1085.98,1085.98,1085.98,1085.98,100.0
2025-05-30 14:00:00,1087.16,1087.62,1086.23,1087.07,1400.0,1087.16,1087.62,1086.23,1087.07,1400.0
2025-05-30 14:10:00,1087.03,1087.5,1087.03,1087.33,500.0,1087.03,1087.5,1087.03,1087.33,500.0
2025-05-30 14:20:00,1087.33,1087.33,1087.33,1087.33,0.0,1087.33,1087.33,1087.33,1087.33,0.0
2025-05-30 14:30:00,1086.26,1086.26,1086.25,1086.26,100.0,1086.26,1086.26,1086.25,1086.26,100.0
2025-05-30 14:40:00,1087.29,1087.29,1087.28,1087.29,100.0,1087.29,1087.29,1087.28,1087.29,100.0
2025-05-30 14:50:00,1087.27,1088.57,1087.26,1088.57,4277.0,1087.27,1088.57,1087.26,1088.57,4277.0
2025-05-30 15:00:00,1088.09,1089.08,1088.09,1089.08,200.0,1088.09,1089.08,1088.09,1089.08,200.0
2025-05-30 15:10:00,1089.32,1089.84,1089.08,1089.84,400.0,1089.32,1089.84,1089.08,1089.84,400.0
2025-05-30 15:20:00,1090.3,1091.27,1090.3,1091.27,848.0,1090.3,1091.27,1090.3,1091.27,848.0
2025-05-30 15:30:00,1091.27,1092.41,1091.02,1091.19,3322.0,1091.27,1092.41,1091.02,1091.19,3322.0
2025-05-30 15:40:00,1091.4,1091.58,1087.85,1087.85,4342.0,1091.4,1091.58,1087.85,1087.85,4342.0
2025-05-30 15:50:00,1089.0,1089.0,1085.21,1087.56,8980.0,1089.0,1089.0,1085.21,1087.56,8980.0
2025-06-02 09:30:00,1079.6,1089.73,1067.45,1067.45,3190.0,1079.6,1089.73,1067.45,1067.45,3190.0
2025-06-02 09:40:00,1068.0,1068.0,1068.0,1068.0,100.0,1068.0,1068.0,1068.0,1068.0,100.0
2025-06-02 09:50:00,1065.96,1065.96,1062.08,1065.05,589.0,1065.96,1065.96,1062.08,1065.05,589.0
2025-06-02 10:00:00,1066.36,1067.02,1064.7,1066.37,1300.0,1066.36,1067.02,1064.7,1066.37,1300.0
2025-06-02 10:10:00,1066.31,1066.31,1066.3,1066.3,200.0,1066.31,1066.31,1066.3,1066.3,200.0
2025-06-02 10:20:00,1066.25,1069.11,1066.24,1066.58,500.0,1066.25,1069.11,1066.24,1066.58,500.0
2025-06-02 10:30:00,1068.64,1069.21,1066.41,1066.73,800.0,1068.64,1069.21,1066.41,1066.73,800.0
2025-06-02 10:40:00,1066.73,1070.47,1066.73,1069.82,510.0,1066.73,1070.47,1066.73,1069.82,510.0
2025-06-02 10:50:00,1070.28,1071.5,1070.27,1071.24,400.0,1070.28,1071.5,1070.27,1071.24,400.0
2025-06-02 11:00:00,1070.54,1070.54,1070.27,1070.28,218.0,1070.54,1070.54,1070.27,1070.28,218.0
2025-06-02 11:10:00,1072.84,1072.84,1070.35,1070.35,359.0,1072.84,1072.84,1070.35,1070.35,359.0
2025-06-02 11:20:00,1067.59,1067.59,1067.0,1067.29,400.0,1067.59,1067.59,1067.0,1067.29,400.0
2025-06-02 11:30:00,1066.75,1066.75,1066.74,1066.75,100.0,1066.75,1066.75,1066.74,1066.75,100.0
2025-06-02 11:40:00,1067.0,1068.0,1066.74,1068.0,1449.0,1067.0,1068.0,1066.74,1068.0,1449.0
2025-06-02 11:50:00,1068.18,1069.04,1067.77,1068.02,718.0,1068.18,1069.04,1067.77,1068.02,718.0
2025-06-02 12:00:00,1067.92,1067.92,1067.92,1067.92,200.0,1067.92,1067.92,1067.92,1067.92,200.0
2025-06-02 12:10:00,1067.4,1067.4,1065.96,1065.97,200.0,1067.4,1067.4,1065.96,1065.97,200.0
2025-06-02 12:20:00,1065.55,1065.55,1065.27,1065.27,375.0,1065.55,1065.55,1065.27,1065.27,375.0
2025-06-02 12:30:00,1065.51,1065.52,1065.51,1065.51,100.0,1065.51,1065.52,1065.51,1065.51,100.0
2025-06-02 12:40:00,1064.99,1064.99,1064.99,1064.99,200.0,1064.99,1064.99,1064.99,1064.99,200.0
2025-06-02 12:50:00,1065.72,1065.72,1065.45,1065.46,300.0,1065.72,1065.72,1065.45,1065.46,300.0
2025-06-02 13:00:00,1065.88,1066.57,1065.87,1066.57,300.0,1065.88,1066.57,1065.87,1066.57,300.0
2025-06-02 13:10:00,1066.57,1066.57,1066.57,1066.57,0.0,1066.57,1066.57,1066.57,1066.57,0.0
2025-06-02 13:20:00,1065.57,1065.57,1065.57,1065.57,400.0,1065.57,1065.57,1065.57,1065.57,400.0
2025-06-02 13:30:00,1065.54,1065.54,1065.14,1065.14,223.0,1065.54,1065.54,1065.14,1065.14,223.0
2025-06-02 13:40:00,1066.74,1067.21,1066.7,1067.21,757.0,1066.74,1067.21,1066.7,1067.21,757.0
2025-06-02 13:50:00,1067.21,1067.21,1067.21,1067.21,0.0,1067.21,1067.21,1067.21,1067.21,0.0
2025-06-02 14:00:00,1069.0,1069.69,1068.58,1068.58,400.0,1069.0,1069.69,1068.58,1068.58,400.0
2025-06-02 14:10:00,1070.05,1070.06,1070.05,1070.06,200.0,1070.05,1070.06,1070.05,1070.06,200.0
2025-06-02 14:20:00,1071.69,1071.69,1070.01,1070.01,312.0,1071.69,1071.69,1070.01,1070.01,312.0
2025-06-02 14:30:00,1072.09,1072.09,1072.09,1072.09,675.0,1072.09,1072.09,1072.09,1072.09,675.0
2025-06-02 14:40:00,1071.18,1071.51,1070.8,1070.8,400.0,1071.18,1071.51,1070.8,1070.8,400.0
2025-06-02 14:50:00,1070.96,1070.96,1070.96,1070.96,1801.0,1070.96,1070.96,1070.96,1070.96,1801.0
2025-06-02 15:00:00,1072.03,1072.03,1072.03,1072.03,100.0,1072.03,1072.03,1072.03,1072.03,100.0
2025-06-02 15:10:00,1071.61,1072.2,1071.61,1071.74,1619.0,1071.61,1072.2,1071.61,1071.74,1619.0
2025-06-02 15:20:00,1073.4,1073.77,1073.32,1073.61,600.0,1073.4,1073.77,1073.32,1073.61,600.0
2025-06-02 15:30:00,1072.65,1072.65,1072.65,1072.65,100.0,1072.65,1072.65,1072.65,1072.65,100.0
2025-06-02 15:40:00,1073.21,1073.26,1073.21,1073.26,200.0,1073.21,1073.26,1073.21,1073.26,200.0
2025-06-02 15:50:00,1073.15,1074.28,1072.87,1073.28,4490.0,1073.15,1074.28,1072.87,1073.28,4490.0
2025-06-03 09:30:00,1074.98,1079.82,1073.15,1078.33,2829.0,1074.98,1079.82,1073.15,1078.33,2829.0
2025-06-03 09:40:00,1079.1,1079.1,1079.1,1079.1,150.0,1079.1,1079.1,1079.1,1079.1,150.0
2025-06-03 09:50:00,1074.08,1074.08,1074.08,1074.08,120.0,1074.08,1074.08,1074.08,1074.08,120.0
2025-06-03 10:00:00,1074.25,1074.25,1074.25,1074.25,100.0,1074.25,1074.25,1074.25,1074.25,100.0
2025-06-03 10:10:00,1074.27,1075.8,1072.95,1075.8,556.0,1074.27,1075.8,1072.95,1075.8,556.0
2025-06-03 10:20:00,1076.62,1078.08,1076.61,1078.08,531.0,1076.62,1078.08,1076.61,1078.08,531.0
2025-06-03 10:30:00,1078.08,1078.08,1078.08,1078.08,0.0,1078.08,1078.08,1078.08,1078.08,0.0
2025-06-03 10:40:00,1076.7,1077.7,1076.62,1077.7,1204.0,1076.7,1077.7,1076.62,1077.7,1204.0
2025-06-03 10:50:00,1077.67,1078.33,1077.67,1078.33,200.0,1077.67,1078.33,1077.67,1078.33,200.0
2025-06-03 11:00:00,1079.08,1079.25,1076.27,1076.27,3148.0,1079.08,1079.25,1076.27,1076.27,3148.0
2025-06-03 11:10:00,1076.26,1076.3,1075.61,1075.61,866.0,1076.26,1076.3,1075.61,1075.61,866.0
2025-06-03 11:20:00,1076.31,1076.31,1076.31,1076.31,100.0,1076.31,1076.31,1076.31,1076.31,100.0
2025-06-03 11:30:00,1076.49,1078.12,1076.48,1077.81,1249.0,1076.49,1078.12,1076.48,1077.81,1249.0
2025-06-03 11:40:00,1079.42,1079.63,1078.49,1079.63,721.0,1079.42,1079.63,1078.49,1079.63,721.0
2025-06-03 11:50:00,1080.1,1080.58,1078.74,1080.57,624.0,1080.1,1080.58,1078.74,1080.57,624.0
2025-06-03 12:00:00,1080.57,1080.57,1080.57,1080.57,0.0,1080.57,1080.57,1080.57,1080.57,0.0
2025-06-03 12:10:00,1080.57,1081.8,1080.56,1081.8,405.0,1080.57,1081.8,1080.56,1081.8,405.0
2025-06-03 12:20:00,1081.8,1081.8,1081.8,1081.8,0.0,1081.8,1081.8,1081.8,1081.8,0.0
2025-06-03 12:30:00,1081.3,1081.3,1081.3,1081.3,219.0,1081.3,1081.3,1081.3,1081.3,219.0
2025-06-03 12:40:00,1081.42,1081.42,1081.42,1081.42,179.0,1081.42,1081.42,1081.42,1081.42,179.0
2025-06-03 12:50:00,1081.08,1082.06,1081.08,1082.06,2237.0,1081.08,1082.06,1081.08,1082.06,2237.0
2025-06-03 13:00:00,1081.32,1082.6,1081.32,1082.6,700.0,1081.32,1082.6,1081.32,1082.6,700.0
2025-06-03 13:10:00,1082.6,1082.6,1082.6,1082.6,0.0,1082.6,1082.6,1082.6,1082.6,0.0
2025-06-03 13:20:00,1083.72,1083.72,1083.72,1083.72,100.0,1083.72,1083.72,1083.72,1083.72,100.0
2025-06-03 13:30:00,1082.85,1086.1,1082.85,1084.57,2901.0,1082.85,1086.1,1082.85,1084.57,2901.0
2025-06-03 13:40:00,1085.55,1085.78,1085.55,1085.78,280.0,1085.55,1085.78,1085.55,1085.78,280.0
2025-06-03 13:50:00,1085.56,1085.56,1085.01,1085.01,300.0,1085.56,1085.56,1085.01,1085.01,300.0
2025-06-03 14:00:00,1083.29,1084.56,1082.68,1084.56,1590.0,1083.29,1084.56,1082.68,1084.56,1590.0
2025-06-03 14:10:00,1084.76,1084.99,1083.43,1084.99,997.0,1084.76,1084.99,1083.43,1084.99,997.0
2025-06-03 14:20:00,1084.81,1084.83,1084.69,1084.83,1491.0,1084.81,1084.83,1084.69,1084.83,1491.0
2025-06-03 14:30:00,1085.57,1085.82,1085.08,1085.09,1831.0,1085.57,1085.82,1085.08,1085.09,1831.0
2025-06-03 14:40:00,1085.08,1086.19,1085.08,1086.19,700.0,1085.08,1086.19,1085.08,1086.19,700.0
2025-06-03 14:50:00,1085.14,1085.14,1084.81,1084.81,300.0,1085.14,1085.14,1084.81,1084.81,300.0
2025-06-03 15:00:00,1084.46,1085.32,1084.21,1085.32,400.0,1084.46,1085.32,1084.21,1085.32,400.0
2025-06-03 15:10:00,1084.76,1084.76,1084.76,1084.76,100.0,1084.76,1084.76,1084.76,1084.76,100.0
2025-06-03 15:20:00,1085.0,1085.54,1084.14,1085.54,2009.0,1085.0,1085.54,1084.14,1085.54,2009.0
2025-06-03 15:30:00,1086.38,1087.85,1086.38,1087.85,600.0,1086.38,1087.85,1086.38,1087.85,600.0
2025-06-03 15:40:00,1087.03,1087.2,1085.18,1085.18,1112.0,1087.03,1087.2,1085.18,1085.18,1112.0
2025-06-03 15:50:00,1084.72,1089.2,1084.63,1088.86,8260.0,1084.72,1089.2,1084.63,1088.86,8260.0
2025-06-04 09:30:00,1088.03,1090.85,1088.03,1090.85,1716.0,1088.03,1090.85,1088.03,1090.85,1716.0
2025-06-04 09:40:00,1090.85,1090.85,1090.85,1090.85,0.0,1090.85,1090.85,1090.85,1090.85,0.0
2025-06-04 09:50:00,1089.44,1089.44,1089.44,1089.44,100.0,1089.44,1089.44,1089.44,1089.44,100.0
2025-06-04 10:00:00,1090.34,1090.34,1086.33,1086.34,1857.0,1090.34,1090.34,1086.33,1086.34,1857.0
2025-06-04 10:10:00,1085.0,1085.0,1085.0,1085.0,200.0,1085.0,1085.0,1085.0,1085.0,200.0
2025-06-04 10:20:00,1085.0,1085.0,1085.0,1085.0,0.0,1085.0,1085.0,1085.0,1085.0,0.0
2025-06-04 10:30:00,1086.08,1086.5,1086.07,1086.5,841.0,1086.08,1086.5,1086.07,1086.5,841.0
2025-06-04 10:40:00,1084.41,1084.41,1084.41,1084.41,337.0,1084.41,1084.41,1084.41,1084.41,337.0
2025-06-04 10:50:00,1085.55,1085.55,1084.57,1084.57,300.0,1085.55,1085.55,1084.57,1084.57,300.0
2025-06-04 11:00:00,1086.17,1086.3,1085.95,1085.95,974.0,1086.17,1086.3,1085.95,1085.95,974.0
2025-06-04 11:10:00,1085.77,1086.69,1085.77,1086.13,586.0,1085.77,1086.69,1085.77,1086.13,586.0
2025-06-04 11:20:00,1085.6,1085.6,1085.6,1085.6,100.0,1085.6,1085.6,1085.6,1085.6,100.0
2025-06-04 11:30:00,1085.12,1085.5,1084.84,1084.84,400.0,1085.12,1085.5,1084.84,1084.84,400.0
2025-06-04 11:40:00,1084.72,1085.47,1083.39,1085.47,2142.0,1084.72,1085.47,1083.39,1085.47,2142.0
2025-06-04 11:50:00,1084.73,1084.73,1084.73,1084.73,100.0,1084.73,1084.73,1084.73,1084.73,100.0
2025-06-04 12:00:00,1084.72,1084.72,1084.72,1084.72,100.0,1084.72,1084.72,1084.72,1084.72,100.0
2025-06-04 12:10:00,1084.56,1085.44,1083.98,1085.37,2241.0,1084.56,1085.44,1083.98,1085.37,2241.0
2025-06-04 12:20:00,1085.82,1085.82,1085.03,1085.04,500.0,1085.82,1085.82,1085.03,1085.04,500.0
2025-06-04 12:30:00,1086.01,1086.36,1085.79,1086.08,2000.0,1086.01,1086.36,1085.79,1086.08,2000.0
2025-06-04 12:40:00,1086.02,1086.36,1086.02,1086.36,230.0,1086.02,1086.36,1086.02,1086.36,230.0
2025-06-04 12:50:00,1086.42,1086.42,1086.42,1086.42,100.0,1086.42,1086.42,1086.42,1086.42,100.0
2025-06-04 13:00:00,1087.02,1087.32,1085.3,1085.31,2463.0,1087.02,1087.32,1085.3,1085.31,2463.0
2025-06-04 13:10:00,1085.39,1086.0,1085.2,1086.0,400.0,1085.39,1086.0,1085.2,1086.0,400.0
2025-06-04 13:20:00,1085.95,1085.95,1085.95,1085.95,100.0,1085.95,1085.95,1085.95,1085.95,100.0
2025-06-04 13:30:00,1086.05,1086.55,1086.05,1086.55,200.0,1086.05,1086.55,1086.05,1086.55,200.0
2025-06-04 13:40:00,1085.87,1085.87,1085.47,1085.47,876.0,1085.87,1085.87,1085.47,1085.47,876.0
2025-06-04 13:50:00,1084.97,1085.13,1084.56,1085.09,800.0,1084.97,1085.13,1084.56,1085.09,800.0
2025-06-04 14:00:00,1085.12,1085.22,1085.08,1085.08,300.0,1085.12,1085.22,1085.08,1085.08,300.0
2025-06-04 14:10:00,1083.91,1083.91,1082.67,1083.01,400.0,1083.91,1083.91,1082.67,1083.01,400.0
2025-06-04 14:20:00,1083.01,1083.01,1081.89,1081.89,500.0,1083.01,1083.01,1081.89,1081.89,500.0
2025-06-04 14:30:00,1082.7,1082.7,1082.31,1082.48,762.0,1082.7,1082.7,1082.31,1082.48,762.0
2025-06-04 14:40:00,1082.86,1082.86,1081.62,1082.61,478.0,1082.86,1082.86,1081.62,1082.61,478.0
2025-06-04 14:50:00,1083.06,1083.06,1083.05,1083.05,238.0,1083.06,1083.06,1083.05,1083.05,238.0
2025-06-04 15:00:00,1083.05,1083.05,1083.05,1083.05,0.0,1083.05,1083.05,1083.05,1083.05,0.0
2025-06-04 15:10:00,1082.45,1082.61,1081.95,1082.38,500.0,1082.45,1082.61,1081.95,1082.38,500.0
2025-06-04 15:20:00,1082.97,1082.99,1082.93,1082.99,690.0,1082.97,1082.99,1082.93,1082.99,690.0
2025-06-04 15:30:00,1081.79,1082.1,1081.55,1081.55,647.0,1081.79,1082.1,1081.55,1081.55,647.0
2025-06-04 15:40:00,1081.64,1081.73,1080.64,1080.79,3704.0,1081.64,1081.73,1080.64,1080.79,3704.0
2025-06-04 15:50:00,1080.1,1080.1,1076.35,1076.39,17407.0,1080.1,1080.1,1076.35,1076.39,17407.0
2025-06-05 09:30:00,1077.65,1077.65,1072.76,1075.93,2108.0,1077.65,1077.65,1072.76,1075.93,2108.0
2025-06-05 09:40:00,1077.83,1077.83,1073.36,1075.24,2003.0,1077.83,1077.83,1073.36,1075.24,2003.0
2025-06-05 09:50:00,1075.24,1075.24,1072.4,1073.74,1200.0,1075.24,1075.24,1072.4,1073.74,1200.0
2025-06-05 10:00:00,1072.4,1073.72,1072.4,1072.89,1018.0,1072.4,1073.72,1072.4,1072.89,1018.0
2025-06-05 10:10:00,1073.81,1074.0,1073.23,1074.0,600.0,1073.81,1074.0,1073.23,1074.0,600.0
2025-06-05 10:20:00,1076.17,1076.62,1074.66,1075.1,909.0,1076.17,1076.62,1074.66,1075.1,909.0
2025-06-05 10:30:00,1074.88,1074.88,1073.94,1074.55,998.0,1074.88,1074.88,1073.94,1074.55,998.0
2025-06-05 10:40:00,1075.71,1075.8,1074.44,1074.45,2103.0,1075.71,1075.8,1074.44,1074.45,2103.0
2025-06-05 10:50:00,1076.23,1076.53,1076.06,1076.53,811.0,1076.23,1076.53,1076.06,1076.53,811.0
2025-06-05 11:00:00,1076.96,1076.96,1076.31,1076.31,200.0,1076.96,1076.96,1076.31,1076.31,200.0
2025-06-05 11:10:00,1077.42,1080.17,1077.42,1079.88,900.0,1077.42,1080.17,1077.42,1079.88,900.0
2025-06-05 11:20:00,1078.74,1079.25,1078.73,1079.25,200.0,1078.74,1079.25,1078.73,1079.25,200.0
2025-06-05 11:30:00,1079.47,1079.88,1079.47,1079.88,200.0,1079.47,1079.88,1079.47,1079.88,200.0
2025-06-05 11:40:00,1079.47,1079.72,1079.47,1079.72,367.0,1079.47,1079.72,1079.47,1079.72,367.0
2025-06-05 11:50:00,1080.25,1080.29,1080.25,1080.29,400.0,1080.25,1080.29,1080.25,1080.29,400.0
2025-06-05 12:00:00,1081.02,1082.24,1081.02,1082.24,300.0,1081.02,1082.24,1081.02,1082.24,300.0
2025-06-05 12:10:00,1082.27,1082.27,1080.7,1080.78,729.0,1082.27,1082.27,1080.7,1080.78,729.0
2025-06-05 12:20:00,1081.01,1081.01,1081.01,1081.01,100.0,1081.01,1081.01,1081.01,1081.01,100.0
2025-06-05 12:30:00,1081.5,1081.5,1080.49,1080.6,400.0,1081.5,1081.5,1080.49,1080.6,400.0
2025-06-05 12:40:00,1080.19,1080.65,1079.1,1079.1,738.0,1080.19,1080.65,1079.1,1079.1,738.0
2025-06-05 12:50:00,1078.36,1079.73,1078.1,1079.73,1075.0,1078.36,1079.73,1078.1,1079.73,1075.0
2025-06-05 13:00:00,1082.38,1082.38,1082.38,1082.38,100.0,1082.38,1082.38,1082.38,1082.38,100.0
2025-06-05 13:10:00,1083.23,1083.23,1081.93,1082.96,900.0,1083.23,1083.23,1081.93,1082.96,900.0
2025-06-05 13:20:00,1083.15,1083.24,1083.15,1083.24,300.0,1083.15,1083.24,1083.15,1083.24,300.0
2025-06-05 13:30:00,1083.7,1084.34,1083.63,1084.34,300.0,1083.7,1084.34,1083.63,1084.34,300.0
2025-06-05 13:40:00,1083.81,1085.51,1083.01,1085.51,800.0,1083.81,1085.51,1083.01,1085.51,800.0
2025-06-05 13:50:00,1084.67,1084.68,1084.67,1084.67,100.0,1084.67,1084.68,1084.67,1084.67,100.0
2025-06-05 14:00:00,1083.33,1083.33,1082.06,1083.0,517.0,1083.33,1083.33,1082.06,1083.0,517.0
2025-06-05 14:10:00,1083.22,1083.22,1081.93,1082.17,400.0,1083.22,1083.22,1081.93,1082.17,400.0
2025-06-05 14:20:00,1082.17,1082.17,1082.17,1082.17,0.0,1082.17,1082.17,1082.17,1082.17,0.0
2025-06-05 14:30:00,1084.57,1085.32,1083.92,1085.32,300.0,1084.57,1085.32,1083.92,1085.32,300.0
2025-06-05 14:40:00,1086.0,1086.0,1086.0,1086.0,100.0,1086.0,1086.0,1086.0,1086.0,100.0
2025-06-05 14:50:00,1085.83,1086.26,1085.14,1086.26,2111.0,1085.83,1086.26,1085.14,1086.26,2111.0
2025-06-05 15:00:00,1086.23,1086.23,1086.04,1086.04,300.0,1086.23,1086.23,1086.04,1086.04,300.0
2025-06-05 15:10:00,1086.18,1086.18,1081.74,1081.74,800.0,1086.18,1086.18,1081.74,1081.74,800.0
2025-06-05 15:20:00,1082.18,1084.43,1081.18,1083.58,1600.0,1082.18,1084.43,1081.18,1083.58,1600.0
2025-06-05 15:30:00,1083.85,1086.26,1083.84,1086.26,500.0,1083.85,1086.26,1083.84,1086.26,500.0
2025-06-05 15:40:00,1086.26,1086.26,1085.11,1085.42,1182.0,1086.26,1086.26,1085.11,1085.42,1182.0
2025-06-05 15:50:00,1085.41,1085.62,1082.79,1085.61,4701.0,1085.41,1085.62,1082.79,1085.61,4701.0
2025-06-06 09:30:00,1097.85,1097.85,1097.85,1097.85,1781.0,1097.85,1097.85,1097.85,1097.85,1781.0
2025-06-06 09:40:00,1093.99,1094.0,1093.9,1093.9,200.0,1093.99,1094.0,1093.9,1093.9,200.0
2025-06-06 09:50:00,1093.31,1093.31,1093.25,1093.25,200.0,1093.31,1093.31,1093.25,1093.25,200.0
2025-06-06 10:00:00,1091.85,1092.76,1091.76,1092.76,520.0,1091.85,1092.76,1091.76,1092.76,520.0
2025-06-06 10:10:00,1092.28,1094.32,1092.26,1093.81,605.0,1092.28,1094.32,1092.26,1093.81,605.0
2025-06-06 10:20:00,1093.81,1093.81,1093.81,1093.81,0.0,1093.81,1093.81,1093.81,1093.81,0.0
2025-06-06 10:30:00,1093.06,1093.06,1093.06,1093.06,210.0,1093.06,1093.06,1093.06,1093.06,210.0
2025-06-06 10:40:00,1097.38,1097.39,1097.38,1097.38,100.0,1097.38,1097.39,1097.38,1097.38,100.0
2025-06-06 10:50:00,1095.54,1095.54,1094.75,1094.77,1008.0,1095.54,1095.54,1094.75,1094.77,1008.0
2025-06-06 11:00:00,1094.77,1094.77,1094.77,1094.77,100.0,1094.77,1094.77,1094.77,1094.77,100.0
2025-06-06 11:10:00,1095.89,1095.9,1091.01,1091.02,800.0,1095.89,1095.9,1091.01,1091.02,800.0
2025-06-06 11:20:00,1090.61,1090.61,1089.74,1089.75,200.0,1090.61,1090.61,1089.74,1089.75,200.0
2025-06-06 11:30:00,1089.75,1089.75,1089.75,1089.75,0.0,1089.75,1089.75,1089.75,1089.75,0.0
2025-06-06 11:40:00,1091.46,1091.71,1091.29,1091.71,700.0,1091.46,1091.71,1091.29,1091.71,700.0
2025-06-06 11:50:00,1092.85,1092.85,1092.85,1092.85,100.0,1092.85,1092.85,1092.85,1092.85,100.0
2025-06-06 12:00:00,1092.66,1092.66,1092.66,1092.66,200.0,1092.66,1092.66,1092.66,1092.66,200.0
2025-06-06 12:10:00,1092.34,1092.57,1091.47,1091.48,530.0,1092.34,1092.57,1091.47,1091.48,530.0
2025-06-06 12:20:00,1091.88,1091.88,1091.88,1091.88,100.0,1091.88,1091.88,1091.88,1091.88,100.0
2025-06-06 12:30:00,1090.88,1090.88,1090.88,1090.88,100.0,1090.88,1090.88,1090.88,1090.88,100.0
2025-06-06 12:40:00,1090.7,1090.7,1089.16,1089.16,653.0,1090.7,1090.7,1089.16,1089.16,653.0
2025-06-06 12:50:00,1089.23,1089.23,1089.13,1089.13,300.0,1089.23,1089.23,1089.13,1089.13,300.0
2025-06-06 13:00:00,1089.94,1090.26,1089.26,1089.26,400.0,1089.94,1090.26,1089.26,1089.26,400.0
2025-06-06 13:10:00,1090.52,1090.52,1090.52,1090.52,100.0,1090.52,1090.52,1090.52,1090.52,100.0
2025-06-06 13:20:00,1091.33,1091.33,1091.33,1091.33,141.0,1091.33,1091.33,1091.33,1091.33,141.0
2025-06-06 13:30:00,1091.33,1091.33,1091.33,1091.33,0.0,1091.33,1091.33,1091.33,1091.33,0.0
2025-06-06 13:40:00,1091.33,1091.33,1091.33,1091.33,389.0,1091.33,1091.33,1091.33,1091.33,389.0
2025-06-06 13:50:00,1091.33,1091.33,1091.33,1091.33,0.0,1091.33,1091.33,1091.33,1091.33,0.0
2025-06-06 14:00:00,1092.49,1093.07,1092.45,1093.07,520.0,1092.49,1093.07,1092.45,1093.07,520.0
2025-06-06 14:10:00,1094.0,1094.0,1093.71,1093.71,200.0,1094.0,1094.0,1093.71,1093.71,200.0
2025-06-06 14:20:00,1093.74,1093.74,1092.79,1092.79,1370.0,1093.74,1093.74,1092.79,1092.79,1370.0
2025-06-06 14:30:00,1094.94,1095.84,1094.94,1095.84,2000.0,1094.94,1095.84,1094.94,1095.84,2000.0
2025-06-06 14:40:00,1095.0,1095.84,1095.0,1095.84,200.0,1095.0,1095.84,1095.0,1095.84,200.0
2025-06-06 14:50:00,1095.58,1095.59,1095.58,1095.58,225.0,1095.58,1095.59,1095.58,1095.58,225.0
2025-06-06 15:00:00,1095.0,1096.24,1095.0,1095.28,400.0,1095.0,1096.24,1095.0,1095.28,400.0
2025-06-06 15:10:00,1095.24,1095.64,1095.06,1095.07,500.0,1095.24,1095.64,1095.06,1095.07,500.0
2025-06-06 15:20:00,1095.07,1095.07,1095.07,1095.07,0.0,1095.07,1095.07,1095.07,1095.07,0.0
2025-06-06 15:30:00,1095.98,1096.67,1095.21,1095.21,1400.0,1095.98,1096.67,1095.21,1095.21,1400.0
2025-06-06 15:40:00,1095.56,1096.0,1094.32,1094.32,3338.0,1095.56,1096.0,1094.32,1094.32,3338.0
2025-06-06 15:50:00,1094.28,1096.61,1094.27,1094.65,5441.0,1094.28,1096.61,1094.27,1094.65,5441.0
2025-06-09 09:30:00,1100.0,1100.0,1094.47,1094.47,1820.0,1100.0,1100.0,1094.47,1094.47,1820.0
2025-06-09 09:40:00,1093.63,1093.64,1093.59,1093.59,200.0,1093.63,1093.64,1093.59,1093.59,200.0
2025-06-09 09:50:00,1088.16,1088.16,1088.16,1088.16,100.0,1088.16,1088.16,1088.16,1088.16,100.0
2025-06-09 10:00:00,1087.63,1088.1,1087.63,1088.1,400.0,1087.63,1088.1,1087.63,1088.1,400.0
2025-06-09 10:10:00,1089.07,1089.32,1086.41,1086.86,1303.0,1089.07,1089.32,1086.41,1086.86,1303.0
2025-06-09 10:20:00,1086.86,1086.86,1085.54,1086.42,1000.0,1086.86,1086.86,1085.54,1086.42,1000.0
2025-06-09 10:30:00,1086.42,1086.42,1086.42,1086.42,0.0,1086.42,1086.42,1086.42,1086.42,0.0
2025-06-09 10:40:00,1086.66,1087.1,1085.18,1085.24,500.0,1086.66,1087.1,1085.18,1085.24,500.0
2025-06-09 10:50:00,1083.62,1085.85,1083.62,1085.85,287.0,1083.62,1085.85,1083.62,1085.85,287.0
2025-06-09 11:00:00,1083.4,1084.5,1083.4,1084.5,300.0,1083.4,1084.5,1083.4,1084.5,300.0
2025-06-09 11:10:00,1083.35,1084.56,1083.35,1084.56,700.0,1083.35,1084.56,1083.35,1084.56,700.0
2025-06-09 11:20:00,1083.73,1083.73,1081.22,1081.22,602.0,1083.73,1083.73,1081.22,1081.22,602.0
2025-06-09 11:30:00,1082.84,1084.61,1082.84,1084.34,500.0,1082.84,1084.61,1082.84,1084.34,500.0
2025-06-09 11:40:00,1084.34,1084.34,1084.34,1084.34,0.0,1084.34,1084.34,1084.34,1084.34,0.0
2025-06-09 11:50:00,1085.14,1085.15,1085.14,1085.14,100.0,1085.14,1085.15,1085.14,1085.14,100.0
2025-06-09 12:00:00,1084.08,1084.08,1083.91,1083.91,400.0,1084.08,1084.08,1083.91,1083.91,400.0
2025-06-09 12:10:00,1083.37,1083.96,1083.37,1083.96,400.0,1083.37,1083.96,1083.37,1083.96,400.0
2025-06-09 12:20:00,1083.58,1083.58,1082.49,1082.49,200.0,1083.58,1083.58,1082.49,1082.49,200.0
2025-06-09 12:30:00,1082.43,1082.43,1081.87,1081.87,200.0,1082.43,1082.43,1081.87,1081.87,200.0
2025-06-09 12:40:00,1082.31,1083.85,1082.3,1083.85,400.0,1082.31,1083.85,1082.3,1083.85,400.0
2025-06-09 12:50:00,1083.6,1084.98,1083.6,1084.98,300.0,1083.6,1084.98,1083.6,1084.98,300.0
2025-06-09 13:00:00,1084.94,1085.0,1084.28,1084.28,914.0,1084.94,1085.0,1084.28,1084.28,914.0
2025-06-09 13:10:00,1084.28,1084.28,1084.28,1084.28,0.0,1084.28,1084.28,1084.28,1084.28,0.0
2025-06-09 13:20:00,1083.54,1083.54,1083.54,1083.54,100.0,1083.54,1083.54,1083.54,1083.54,100.0
2025-06-09 13:30:00,1083.48,1083.82,1083.13,1083.82,300.0,1083.48,1083.82,1083.13,1083.82,300.0
2025-06-09 13:40:00,1083.82,1083.82,1083.82,1083.82,0.0,1083.82,1083.82,1083.82,1083.82,0.0
2025-06-09 13:50:00,1082.83,1082.83,1081.98,1081.98,400.0,1082.83,1082.83,1081.98,1081.98,400.0
2025-06-09 14:00:00,1082.88,1084.0,1082.88,1083.09,1178.0,1082.88,1084.0,1082.88,1083.09,1178.0
2025-06-09 14:10:00,1084.01,1084.52,1084.01,1084.52,200.0,1084.01,1084.52,1084.01,1084.52,200.0
2025-06-09 14:20:00,1084.39,1084.39,1084.39,1084.39,279.0,1084.39,1084.39,1084.39,1084.39,279.0
2025-06-09 14:30:00,1083.22,1083.28,1083.0,1083.0,600.0,1083.22,1083.28,1083.0,1083.0,600.0
2025-06-09 14:40:00,1082.04,1082.04,1082.04,1082.04,200.0,1082.04,1082.04,1082.04,1082.04,200.0
2025-06-09 14:50:00,1082.57,1083.6,1082.56,1082.57,412.0,1082.57,1083.6,1082.56,1082.57,412.0
2025-06-09 15:00:00,1081.71,1083.36,1081.71,1082.74,1908.0,1081.71,1083.36,1081.71,1082.74,1908.0
2025-06-09 15:10:00,1083.26,1083.28,1082.33,1082.34,400.0,1083.26,1083.28,1082.33,1082.34,400.0
2025-06-09 15:20:00,1081.58,1081.58,1080.65,1080.65,409.0,1081.58,1081.58,1080.65,1080.65,409.0
2025-06-09 15:30:00,1079.87,1080.46,1079.78,1080.42,3400.0,1079.87,1080.46,1079.78,1080.42,3400.0
2025-06-09 15:40:00,1080.35,1080.86,1079.18,1079.42,1717.0,1080.35,1080.86,1079.18,1079.42,1717.0
2025-06-09 15:50:00,1080.07,1080.69,1077.33,1077.33,11223.0,1080.07,1080.69,1077.33,1077.33,11223.0
2025-06-10 09:30:00,1083.01,1088.12,1077.96,1078.57,2558.0,1083.01,1088.12,1077.96,1078.57,2558.0
2025-06-10 09:40:00,1079.98,1081.06,1079.98,1081.06,200.0,1079.98,1081.06,1079.98,1081.06,200.0
2025-06-10 09:50:00,1080.85,1081.57,1080.85,1081.35,700.0,1080.85,1081.57,1080.85,1081.35,700.0
2025-06-10 10:00:00,1080.03,1082.34,1079.9,1081.38,781.0,1080.03,1082.34,1079.9,1081.38,781.0
2025-06-10 10:10:00,1082.0,1082.0,1082.0,1082.0,100.0,1082.0,1082.0,1082.0,1082.0,100.0
2025-06-10 10:20:00,1079.99,1080.76,1079.99,1080.76,700.0,1079.99,1080.76,1079.99,1080.76,700.0
2025-06-10 10:30:00,1077.13,1077.61,1077.13,1077.54,700.0,1077.13,1077.61,1077.13,1077.54,700.0
2025-06-10 10:40:00,1079.59,1080.42,1079.59,1080.0,1224.0,1079.59,1080.42,1079.59,1080.0,1224.0
2025-06-10 10:50:00,1080.0,1080.0,1077.75,1077.75,784.0,1080.0,1080.0,1077.75,1077.75,784.0
2025-06-10 11:00:00,1075.4,1075.87,1075.4,1075.87,1436.0,1075.4,1075.87,1075.4,1075.87,1436.0
2025-06-10 11:10:00,1075.01,1075.01,1072.0,1073.92,6100.0,1075.01,1075.01,1072.0,1073.92,6100.0
2025-06-10 11:20:00,1073.92,1073.92,1073.92,1073.92,0.0,1073.92,1073.92,1073.92,1073.92,0.0
2025-06-10 11:30:00,1072.31,1074.08,1072.31,1074.08,200.0,1072.31,1074.08,1072.31,1074.08,200.0
2025-06-10 11:40:00,1074.44,1074.59,1074.44,1074.59,200.0,1074.44,1074.59,1074.44,1074.59,200.0
2025-06-10 11:50:00,1074.75,1074.75,1074.74,1074.75,100.0,1074.75,1074.75,1074.74,1074.75,100.0
2025-06-10 12:00:00,1075.76,1076.03,1075.76,1076.03,860.0,1075.76,1076.03,1075.76,1076.03,860.0
2025-06-10 12:10:00,1075.01,1075.01,1074.59,1074.59,300.0,1075.01,1075.01,1074.59,1074.59,300.0
2025-06-10 12:20:00,1074.96,1074.96,1073.87,1073.87,200.0,1074.96,1074.96,1073.87,1073.87,200.0
2025-06-10 12:30:00,1073.87,1073.87,1073.87,1073.87,0.0,1073.87,1073.87,1073.87,1073.87,0.0
2025-06-10 12:40:00,1074.91,1076.04,1074.91,1076.04,832.0,1074.91,1076.04,1074.91,1076.04,832.0
2025-06-10 12:50:00,1076.04,1076.04,1076.04,1076.04,0.0,1076.04,1076.04,1076.04,1076.04,0.0
2025-06-10 13:00:00,1078.5,1078.5,1078.5,1078.5,100.0,1078.5,1078.5,1078.5,1078.5,100.0
2025-06-10 13:10:00,1077.51,1077.51,1076.68,1076.68,200.0,1077.51,1077.51,1076.68,1076.68,200.0
2025-06-10 13:20:00,1077.54,1077.54,1077.54,1077.54,100.0,1077.54,1077.54,1077.54,1077.54,100.0
2025-06-10 13:30:00,1076.95,1076.95,1076.94,1076.95,200.0,1076.95,1076.95,1076.94,1076.95,200.0
2025-06-10 13:40:00,1076.95,1076.95,1076.95,1076.95,0.0,1076.95,1076.95,1076.95,1076.95,0.0
2025-06-10 13:50:00,1077.8,1079.41,1077.8,1079.4,1060.0,1077.8,1079.41,1077.8,1079.4,1060.0
2025-06-10 14:00:00,1078.2,1080.06,1078.2,1079.5,700.0,1078.2,1080.06,1078.2,1079.5,700.0
2025-06-10 14:10:00,1080.37,1080.61,1080.37,1080.4,700.0,1080.37,1080.61,1080.37,1080.4,700.0
2025-06-10 14:20:00,1080.67,1080.68,1080.0,1080.01,600.0,1080.67,1080.68,1080.0,1080.01,600.0
2025-06-10 14:30:00,1080.0,1081.05,1080.0,1081.05,1583.0,1080.0,1081.05,1080.0,1081.05,1583.0
2025-06-10 14:40:00,1080.91,1080.92,1080.23,1080.63,630.0,1080.91,1080.92,1080.23,1080.63,630.0
2025-06-10 14:50:00,1080.96,1082.78,1080.96,1082.68,1490.0,1080.96,1082.78,1080.96,1082.68,1490.0
2025-06-10 15:00:00,1083.8,1083.8,1082.31,1082.31,706.0,1083.8,1083.8,1082.31,1082.31,706.0
2025-06-10 15:10:00,1082.07,1082.07,1081.35,1081.77,854.0,1082.07,1082.07,1081.35,1081.77,854.0
2025-06-10 15:20:00,1081.89,1083.28,1081.89,1082.8,1411.0,1081.89,1083.28,1081.89,1082.8,1411.0
2025-06-10 15:30:00,1082.8,1084.33,1082.8,1084.33,1322.0,1082.8,1084.33,1082.8,1084.33,1322.0
2025-06-10 15:40:00,1084.34,1084.34,1081.28,1083.31,2889.0,1084.34,1084.34,1081.28,1083.31,2889.0
2025-06-10 15:50:00,1082.41,1087.32,1082.41,1085.23,7617.0,1082.41,1087.32,1082.41,1085.23,7617.0
2025-06-11 09:30:00,1083.27,1083.27,1073.66,1073.66,1574.0,1083.27,1083.27,1073.66,1073.66,1574.0
2025-06-11 09:40:00,1076.59,1079.04,1076.58,1076.79,500.0,1076.59,1079.04,1076.58,1076.79,500.0
2025-06-11 09:50:00,1080.0,1082.91,1080.0,1082.91,400.0,1080.0,1082.91,1080.0,1082.91,400.0
2025-06-11 10:00:00,1081.86,1081.86,1077.39,1079.63,600.0,1081.86,1081.86,1077.39,1079.63,600.0
2025-06-11 10:10:00,1081.0,1081.0,1078.7,1078.71,936.0,1081.0,1081.0,1078.7,1078.71,936.0
2025-06-11 10:20:00,1081.51,1081.51,1081.05,1081.05,487.0,1081.51,1081.51,1081.05,1081.05,487.0
2025-06-11 10:30:00,1080.89,1081.94,1080.88,1081.94,500.0,1080.89,1081.94,1080.88,1081.94,500.0
2025-06-11 10:40:00,1078.04,1081.53,1078.04,1081.53,200.0,1078.04,1081.53,1078.04,1081.53,200.0
2025-06-11 10:50:00,1081.2,1082.35,1079.77,1081.49,620.0,1081.2,1082.35,1079.77,1081.49,620.0
2025-06-11 11:00:00,1081.51,1082.29,1081.48,1082.29,704.0,1081.51,1082.29,1081.48,1082.29,704.0
2025-06-11 11:10:00,1080.25,1081.18,1080.25,1081.17,1528.0,1080.25,1081.18,1080.25,1081.17,1528.0
2025-06-11 11:20:00,1082.27,1082.27,1081.67,1081.67,300.0,1082.27,1082.27,1081.67,1081.67,300.0
2025-06-11 11:30:00,1080.85,1081.4,1080.85,1081.39,200.0,1080.85,1081.4,1080.85,1081.39,200.0
2025-06-11 11:40:00,1079.6,1079.6,1077.81,1078.78,500.0,1079.6,1079.6,1077.81,1078.78,500.0
2025-06-11 11:50:00,1077.38,1079.53,1077.38,1079.51,1142.0,1077.38,1079.53,1077.38,1079.51,1142.0
2025-06-11 12:00:00,1079.81,1079.81,1077.74,1077.74,400.0,1079.81,1079.81,1077.74,1077.74,400.0
2025-06-11 12:10:00,1078.8,1078.8,1078.8,1078.8,100.0,1078.8,1078.8,1078.8,1078.8,100.0
2025-06-11 12:20:00,1078.28,1078.87,1078.28,1078.87,200.0,1078.28,1078.87,1078.28,1078.87,200.0
2025-06-11 12:30:00,1078.23,1078.24,1077.08,1077.08,200.0,1078.23,1078.24,1077.08,1077.08,200.0
2025-06-11 12:40:00,1079.28,1079.28,1079.28,1079.28,100.0,1079.28,1079.28,1079.28,1079.28,100.0
2025-06-11 12:50:00,1079.28,1079.28,1079.28,1079.28,0.0,1079.28,1079.28,1079.28,1079.28,0.0
2025-06-11 13:00:00,1079.51,1079.86,1078.6,1079.86,500.0,1079.51,1079.86,1078.6,1079.86,500.0
2025-06-11 13:10:00,1079.68,1079.93,1078.8,1079.93,700.0,1079.68,1079.93,1078.8,1079.93,700.0
2025-06-11 13:20:00,1079.93,1079.93,1079.93,1079.93,0.0,1079.93,1079.93,1079.93,1079.93,0.0
2025-06-11 13:30:00,1080.29,1080.36,1080.23,1080.23,422.0,1080.29,1080.36,1080.23,1080.23,422.0
2025-06-11 13:40:00,1078.81,1078.81,1078.81,1078.81,102.0,1078.81,1078.81,1078.81,1078.81,102.0
2025-06-11 13:50:00,1080.16,1080.16,1080.16,1080.16,200.0,1080.16,1080.16,1080.16,1080.16,200.0
2025-06-11 14:00:00,1080.16,1080.16,1078.6,1078.6,800.0,1080.16,1080.16,1078.6,1078.6,800.0
2025-06-11 14:10:00,1077.95,1077.95,1075.54,1075.54,517.0,1077.95,1077.95,1075.54,1075.54,517.0
2025-06-11 14:20:00,1076.85,1077.19,1076.85,1077.18,200.0,1076.85,1077.19,1076.85,1077.18,200.0
2025-06-11 14:30:00,1074.89,1078.4,1074.88,1078.33,346.0,1074.89,1078.4,1074.88,1078.33,346.0
2025-06-11 14:40:00,1077.96,1077.96,1077.83,1077.83,200.0,1077.96,1077.96,1077.83,1077.83,200.0
2025-06-11 14:50:00,1077.48,1077.55,1077.24,1077.55,727.0,1077.48,1077.55,1077.24,1077.55,727.0
2025-06-11 15:00:00,1075.88,1076.33,1075.77,1076.33,500.0,1075.88,1076.33,1075.77,1076.33,500.0
2025-06-11 15:10:00,1077.0,1078.03,1077.0,1077.56,900.0,1077.0,1078.03,1077.0,1077.56,900.0
2025-06-11 15:20:00,1077.46,1078.49,1077.46,1077.96,1400.0,1077.46,1078.49,1077.46,1077.96,1400.0
2025-06-11 15:30:00,1076.09,1076.09,1075.97,1075.97,300.0,1076.09,1076.09,1075.97,1075.97,300.0
2025-06-11 15:40:00,1076.54,1077.11,1075.96,1076.13,1954.0,1076.54,1077.11,1075.96,1076.13,1954.0
2025-06-11 15:50:00,1076.24,1079.32,1076.04,1078.84,7175.0,1076.24,1079.32,1076.04,1078.84,7175.0
2025-06-12 09:30:00,1073.21,1075.88,1070.11,1075.88,2051.0,1073.21,1075.88,1070.11,1075.88,2051.0
2025-06-12 09:40:00,1073.45,1074.53,1073.44,1074.53,500.0,1073.45,1074.53,1073.44,1074.53,500.0
2025-06-12 09:50:00,1078.62,1078.62,1075.09,1078.62,400.0,1078.62,1078.62,1075.09,1078.62,400.0
2025-06-12 10:00:00,1075.21,1075.32,1075.2,1075.32,720.0,1075.21,1075.32,1075.2,1075.32,720.0
2025-06-12 10:10:00,1075.32,1075.32,1075.32,1075.32,0.0,1075.32,1075.32,1075.32,1075.32,0.0
2025-06-12 10:20:00,1077.44,1078.84,1075.87,1077.32,1358.0,1077.44,1078.84,1075.87,1077.32,1358.0
2025-06-12 10:30:00,1077.32,1077.32,1077.32,1077.32,0.0,1077.32,1077.32,1077.32,1077.32,0.0
2025-06-12 10:40:00,1076.83,1076.83,1076.83,1076.83,112.0,1076.83,1076.83,1076.83,1076.83,112.0
2025-06-12 10:50:00,1076.83,1076.83,1076.83,1076.83,0.0,1076.83,1076.83,1076.83,1076.83,0.0
2025-06-12 11:00:00,1079.79,1080.17,1079.48,1079.48,400.0,1079.79,1080.17,1079.48,1079.48,400.0
2025-06-12 11:10:00,1081.35,1081.35,1080.72,1080.72,300.0,1081.35,1081.35,1080.72,1080.72,300.0
2025-06-12 11:20:00,1081.13,1081.13,1079.88,1080.67,400.0,1081.13,1081.13,1079.88,1080.67,400.0
2025-06-12 11:30:00,1080.05,1080.05,1080.05,1080.05,100.0,1080.05,1080.05,1080.05,1080.05,100.0
2025-06-12 11:40:00,1080.05,1080.05,1080.05,1080.05,0.0,1080.05,1080.05,1080.05,1080.05,0.0
2025-06-12 11:50:00,1081.66,1081.87,1081.6,1081.6,314.0,1081.66,1081.87,1081.6,1081.6,314.0
2025-06-12 12:00:00,1081.4,1081.41,1080.86,1080.87,200.0,1081.4,1081.41,1080.86,1080.87,200.0
2025-06-12 12:10:00,1082.07,1082.73,1081.93,1082.73,400.0,1082.07,1082.73,1081.93,1082.73,400.0
2025-06-12 12:20:00,1080.73,1081.43,1080.73,1081.43,500.0,1080.73,1081.43,1080.73,1081.43,500.0
2025-06-12 12:30:00,1082.63,1082.63,1082.62,1082.63,100.0,1082.63,1082.63,1082.62,1082.63,100.0
2025-06-12 12:40:00,1082.88,1082.89,1082.88,1082.88,200.0,1082.88,1082.89,1082.88,1082.88,200.0
2025-06-12 12:50:00,1082.88,1082.88,1082.88,1082.88,0.0,1082.88,1082.88,1082.88,1082.88,0.0
2025-06-12 13:00:00,1080.84,1082.0,1080.84,1080.91,555.0,1080.84,1082.0,1080.84,1080.91,555.0
2025-06-12 13:10:00,1081.53,1081.53,1081.08,1081.09,512.0,1081.53,1081.53,1081.08,1081.09,512.0
2025-06-12 13:20:00,1078.88,1078.88,1078.16,1078.16,300.0,1078.88,1078.88,1078.16,1078.16,300.0
2025-06-12 13:30:00,1079.28,1079.3,1079.27,1079.3,240.0,1079.28,1079.3,1079.27,1079.3,240.0
2025-06-12 13:40:00,1080.7,1080.86,1080.7,1080.86,300.0,1080.7,1080.86,1080.7,1080.86,300.0
2025-06-12 13:50:00,1080.62,1080.62,1080.53,1080.53,329.0,1080.62,1080.62,1080.53,1080.53,329.0
2025-06-12 14:00:00,1081.43,1081.43,1081.42,1081.43,240.0,1081.43,1081.43,1081.42,1081.43,240.0
2025-06-12 14:10:00,1080.42,1080.42,1080.31,1080.32,440.0,1080.42,1080.42,1080.31,1080.32,440.0
2025-06-12 14:20:00,1080.26,1080.26,1080.26,1080.26,100.0,1080.26,1080.26,1080.26,1080.26,100.0
2025-06-12 14:30:00,1079.76,1079.96,1079.0,1079.63,1845.0,1079.76,1079.96,1079.0,1079.63,1845.0
2025-06-12 14:40:00,1079.21,1079.27,1079.2,1079.27,200.0,1079.21,1079.27,1079.2,1079.27,200.0
2025-06-12 14:50:00,1078.83,1079.76,1078.51,1079.76,1840.0,1078.83,1079.76,1078.51,1079.76,1840.0
2025-06-12 15:00:00,1079.87,1080.02,1079.87,1079.97,500.0,1079.87,1080.02,1079.87,1079.97,500.0
2025-06-12 15:10:00,1079.88,1080.64,1079.8,1080.64,400.0,1079.88,1080.64,1079.8,1080.64,400.0
2025-06-12 15:20:00,1080.19,1080.67,1079.74,1079.74,800.0,1080.19,1080.67,1079.74,1079.74,800.0
2025-06-12 15:30:00,1079.62,1080.36,1079.61,1080.16,840.0,1079.62,1080.36,1079.61,1080.16,840.0
2025-06-12 15:40:00,1079.88,1079.89,1077.79,1078.67,1700.0,1079.88,1079.89,1077.79,1078.67,1700.0
2025-06-12 15:50:00,1078.74,1081.53,1076.3,1080.99,7238.0,1078.74,1081.53,1076.3,1080.99,7238.0
2025-06-13 09:30:00,1074.0,1079.53,1074.0,1074.32,1437.0,1074.0,1079.53,1074.0,1074.32,1437.0
2025-06-13 09:40:00,1072.43,1074.01,1072.43,1073.0,975.0,1072.43,1074.01,1072.43,1073.0,975.0
2025-06-13 09:50:00,1073.03,1073.12,1071.65,1073.12,300.0,1073.03,1073.12,1071.65,1073.12,300.0
2025-06-13 10:00:00,1070.95,1073.73,1070.94,1073.37,439.0,1070.95,1073.73,1070.94,1073.37,439.0
2025-06-13 10:10:00,1073.75,1074.55,1070.13,1072.46,600.0,1073.75,1074.55,1070.13,1072.46,600.0
2025-06-13 10:20:00,1070.57,1070.57,1070.57,1070.57,100.0,1070.57,1070.57,1070.57,1070.57,100.0
2025-06-13 10:30:00,1070.57,1070.57,1070.57,1070.57,0.0,1070.57,1070.57,1070.57,1070.57,0.0
2025-06-13 10:40:00,1070.39,1070.4,1068.24,1069.46,1200.0,1070.39,1070.4,1068.24,1069.46,1200.0
2025-06-13 10:50:00,1069.46,1069.46,1069.46,1069.46,0.0,1069.46,1069.46,1069.46,1069.46,0.0
2025-06-13 11:00:00,1073.43,1073.91,1073.43,1073.43,300.0,1073.43,1073.91,1073.43,1073.43,300.0
2025-06-13 11:10:00,1074.86,1074.86,1074.86,1074.86,100.0,1074.86,1074.86,1074.86,1074.86,100.0
2025-06-13 11:20:00,1074.19,1074.19,1074.19,1074.19,100.0,1074.19,1074.19,1074.19,1074.19,100.0
2025-06-13 11:30:00,1074.13,1074.13,1074.13,1074.13,600.0,1074.13,1074.13,1074.13,1074.13,600.0
2025-06-13 11:40:00,1074.05,1075.79,1074.05,1075.79,300.0,1074.05,1075.79,1074.05,1075.79,300.0
2025-06-13 11:50:00,1076.71,1077.56,1073.72,1075.69,1521.0,1076.71,1077.56,1073.72,1075.69,1521.0
2025-06-13 12:00:00,1075.34,1075.34,1074.52,1074.52,968.0,1075.34,1075.34,1074.52,1074.52,968.0
2025-06-13 12:10:00,1075.39,1076.65,1075.39,1076.65,1123.0,1075.39,1076.65,1075.39,1076.65,1123.0
2025-06-13 12:20:00,1074.5,1074.5,1073.58,1073.58,203.0,1074.5,1074.5,1073.58,1073.58,203.0
2025-06-13 12:30:00,1072.9,1073.15,1071.85,1071.86,500.0,1072.9,1073.15,1071.85,1071.86,500.0
2025-06-13 12:40:00,1070.87,1071.04,1070.69,1071.04,500.0,1070.87,1071.04,1070.69,1071.04,500.0
2025-06-13 12:50:00,1071.91,1071.92,1071.91,1071.91,100.0,1071.91,1071.92,1071.91,1071.91,100.0
2025-06-13 13:00:00,1070.73,1070.73,1070.73,1070.73,100.0,1070.73,1070.73,1070.73,1070.73,100.0
2025-06-13 13:10:00,1069.92,1070.31,1069.0,1069.18,800.0,1069.92,1070.31,1069.0,1069.18,800.0
2025-06-13 13:20:00,1070.65,1070.65,1069.91,1069.91,240.0,1070.65,1070.65,1069.91,1069.91,240.0
2025-06-13 13:30:00,1070.16,1070.9,1070.16,1070.9,2000.0,1070.16,1070.9,1070.16,1070.9,2000.0
2025-06-13 13:40:00,1070.87,1071.35,1070.87,1071.21,300.0,1070.87,1071.35,1070.87,1071.21,300.0
2025-06-13 13:50:00,1071.15,1071.15,1070.41,1070.55,600.0,1071.15,1071.15,1070.41,1070.55,600.0
2025-06-13 14:00:00,1070.55,1070.55,1067.12,1067.12,440.0,1070.55,1070.55,1067.12,1067.12,440.0
2025-06-13 14:10:00,1066.6,1066.6,1064.3,1064.3,700.0,1066.6,1066.6,1064.3,1064.3,700.0
2025-06-13 14:20:00,1065.09,1065.09,1063.85,1063.85,600.0,1065.09,1065.09,1063.85,1063.85,600.0
2025-06-13 14:30:00,1064.69,1064.86,1063.49,1063.5,842.0,1064.69,1064.86,1063.49,1063.5,842.0
2025-06-13 14:40:00,1063.56,1064.82,1063.55,1064.82,800.0,1063.56,1064.82,1063.55,1064.82,800.0
2025-06-13 14:50:00,1065.42,1065.63,1065.42,1065.63,303.0,1065.42,1065.63,1065.42,1065.63,303.0
2025-06-13 15:00:00,1065.55,1065.56,1064.4,1065.39,600.0,1065.55,1065.56,1064.4,1065.39,600.0
2025-06-13 15:10:00,1065.41,1065.43,1063.48,1063.48,1200.0,1065.41,1065.43,1063.48,1063.48,1200.0
2025-06-13 15:20:00,1063.28,1063.28,1063.28,1063.28,240.0,1063.28,1063.28,1063.28,1063.28,240.0
2025-06-13 15:30:00,1062.1,1064.09,1061.96,1063.29,1680.0,1062.1,1064.09,1061.96,1063.29,1680.0
2025-06-13 15:40:00,1064.03,1064.03,1061.96,1063.64,1602.0,1064.03,1064.03,1061.96,1063.64,1602.0
2025-06-13 15:50:00,1063.79,1065.24,1062.87,1065.17,7124.0,1063.79,1065.24,1062.87,1065.17,7124.0
2025-06-16 09:30:00,1073.54,1073.54,1063.57,1063.57,2770.0,1073.54,1073.54,1063.57,1063.57,2770.0
2025-06-16 09:40:00,1066.88,1066.88,1066.87,1066.88,100.0,1066.88,1066.88,1066.87,1066.88,100.0
2025-06-16 09:50:00,1067.78,1068.79,1063.99,1063.99,2297.0,1067.78,1068.79,1063.99,1063.99,2297.0
2025-06-16 10:00:00,1068.4,1072.08,1066.94,1072.08,820.0,1068.4,1072.08,1066.94,1072.08,820.0
2025-06-16 10:10:00,1071.16,1071.74,1066.94,1066.94,899.0,1071.16,1071.74,1066.94,1066.94,899.0
2025-06-16 10:20:00,1071.65,1075.56,1070.55,1070.55,500.0,1071.65,1075.56,1070.55,1070.55,500.0
2025-06-16 10:30:00,1072.8,1072.8,1072.8,1072.8,100.0,1072.8,1072.8,1072.8,1072.8,100.0
2025-06-16 10:40:00,1071.23,1074.48,1071.22,1072.72,309.0,1071.23,1074.48,1071.22,1072.72,309.0
2025-06-16 10:50:00,1073.46,1073.46,1073.46,1073.46,100.0,1073.46,1073.46,1073.46,1073.46,100.0
2025-06-16 11:00:00,1073.21,1073.3,1073.17,1073.17,372.0,1073.21,1073.3,1073.17,1073.17,372.0
2025-06-16 11:10:00,1074.2,1075.17,1074.2,1075.17,211.0,1074.2,1075.17,1074.2,1075.17,211.0
2025-06-16 11:20:00,1075.17,1075.17,1075.17,1075.17,0.0,1075.17,1075.17,1075.17,1075.17,0.0
2025-06-16 11:30:00,1073.57,1073.57,1073.56,1073.57,100.0,1073.57,1073.57,1073.56,1073.57,100.0
2025-06-16 11:40:00,1073.57,1073.57,1073.57,1073.57,0.0,1073.57,1073.57,1073.57,1073.57,0.0
2025-06-16 11:50:00,1076.26,1077.06,1076.26,1076.31,700.0,1076.26,1077.06,1076.26,1076.31,700.0
2025-06-16 12:00:00,1075.84,1075.99,1074.43,1075.99,2324.0,1075.84,1075.99,1074.43,1075.99,2324.0
2025-06-16 12:10:00,1075.99,1075.99,1075.99,1075.99,0.0,1075.99,1075.99,1075.99,1075.99,0.0
2025-06-16 12:20:00,1076.89,1076.89,1076.89,1076.89,100.0,1076.89,1076.89,1076.89,1076.89,100.0
2025-06-16 12:30:00,1076.75,1077.26,1076.74,1077.26,300.0,1076.75,1077.26,1076.74,1077.26,300.0
2025-06-16 12:40:00,1077.26,1077.26,1077.26,1077.26,0.0,1077.26,1077.26,1077.26,1077.26,0.0
2025-06-16 12:50:00,1075.17,1075.18,1075.17,1075.17,100.0,1075.17,1075.18,1075.17,1075.17,100.0
2025-06-16 13:00:00,1075.4,1075.4,1075.4,1075.4,100.0,1075.4,1075.4,1075.4,1075.4,100.0
2025-06-16 13:10:00,1075.4,1075.4,1075.4,1075.4,0.0,1075.4,1075.4,1075.4,1075.4,0.0
2025-06-16 13:20:00,1076.33,1076.33,1076.32,1076.33,100.0,1076.33,1076.33,1076.32,1076.33,100.0
2025-06-16 13:30:00,1076.85,1077.64,1076.27,1076.27,400.0,1076.85,1077.64,1076.27,1076.27,400.0
2025-06-16 13:40:00,1076.27,1076.27,1076.27,1076.27,0.0,1076.27,1076.27,1076.27,1076.27,0.0
2025-06-16 13:50:00,1077.12,1077.12,1075.28,1075.28,300.0,1077.12,1077.12,1075.28,1075.28,300.0
2025-06-16 14:00:00,1075.28,1075.28,1075.28,1075.28,0.0,1075.28,1075.28,1075.28,1075.28,0.0
2025-06-16 14:10:00,1075.28,1075.28,1075.28,1075.28,0.0,1075.28,1075.28,1075.28,1075.28,0.0
2025-06-16 14:20:00,1074.45,1074.45,1073.64,1074.06,1100.0,1074.45,1074.45,1073.64,1074.06,1100.0
2025-06-16 14:30:00,1074.06,1074.06,1074.06,1074.06,0.0,1074.06,1074.06,1074.06,1074.06,0.0
2025-06-16 14:40:00,1074.06,1074.06,1074.06,1074.06,0.0,1074.06,1074.06,1074.06,1074.06,0.0
2025-06-16 14:50:00,1071.79,1072.46,1071.79,1072.46,200.0,1071.79,1072.46,1071.79,1072.46,200.0
2025-06-16 15:00:00,1072.56,1073.0,1072.55,1073.0,470.0,1072.56,1073.0,1072.55,1073.0,470.0
2025-06-16 15:10:00,1069.89,1069.9,1069.73,1069.74,200.0,1069.89,1069.9,1069.73,1069.74,200.0
2025-06-16 15:20:00,1069.32,1069.32,1069.32,1069.32,200.0,1069.32,1069.32,1069.32,1069.32,200.0
2025-06-16 15:30:00,1069.08,1069.8,1069.08,1069.8,300.0,1069.08,1069.8,1069.08,1069.8,300.0
2025-06-16 15:40:00,1069.9,1069.91,1069.4,1069.63,1354.0,1069.9,1069.91,1069.4,1069.63,1354.0
2025-06-16 15:50:00,1068.35,1071.69,1068.35,1071.45,6407.0,1068.35,1071.69,1068.35,1071.45,6407.0
2025-06-17 09:30:00,1069.2,1076.64,1069.2,1076.64,1826.0,1069.2,1076.64,1069.2,1076.64,1826.0
2025-06-17 09:40:00,1076.64,1076.64,1076.64,1076.64,0.0,1076.64,1076.64,1076.64,1076.64,0.0
2025-06-17 09:50:00,1076.64,1076.64,1076.64,1076.64,0.0,1076.64,1076.64,1076.64,1076.64,0.0
2025-06-17 10:00:00,1060.91,1067.6,1060.91,1067.6,1704.0,1060.91,1067.6,1060.91,1067.6,1704.0
2025-06-17 10:10:00,1069.1,1069.1,1069.09,1069.1,141.0,1069.1,1069.1,1069.09,1069.1,141.0
2025-06-17 10:20:00,1068.06,1068.06,1066.11,1066.12,300.0,1068.06,1068.06,1066.11,1066.12,300.0
2025-06-17 10:30:00,1062.72,1064.03,1061.61,1061.61,500.0,1062.72,1064.03,1061.61,1061.61,500.0
2025-06-17 10:40:00,1057.98,1057.98,1057.57,1057.58,300.0,1057.98,1057.98,1057.57,1057.58,300.0
2025-06-17 10:50:00,1057.91,1057.92,1056.03,1056.04,239.0,1057.91,1057.92,1056.03,1056.04,239.0
2025-06-17 11:00:00,1055.83,1061.19,1055.82,1061.19,900.0,1055.83,1061.19,1055.82,1061.19,900.0
2025-06-17 11:10:00,1060.01,1060.18,1060.01,1060.18,200.0,1060.01,1060.18,1060.01,1060.18,200.0
2025-06-17 11:20:00,1059.03,1059.03,1059.02,1059.03,100.0,1059.03,1059.03,1059.02,1059.03,100.0
2025-06-17 11:30:00,1059.53,1060.26,1059.53,1059.85,400.0,1059.53,1060.26,1059.53,1059.85,400.0
2025-06-17 11:40:00,1059.85,1060.14,1059.07,1060.14,365.0,1059.85,1060.14,1059.07,1060.14,365.0
2025-06-17 11:50:00,1060.26,1060.26,1057.98,1059.13,414.0,1060.26,1060.26,1057.98,1059.13,414.0
2025-06-17 12:00:00,1059.11,1059.57,1056.72,1056.72,912.0,1059.11,1059.57,1056.72,1056.72,912.0
2025-06-17 12:10:00,1057.84,1058.79,1057.15,1057.61,1260.0,1057.84,1058.79,1057.15,1057.61,1260.0
2025-06-17 12:20:00,1057.61,1057.61,1057.61,1057.61,0.0,1057.61,1057.61,1057.61,1057.61,0.0
2025-06-17 12:30:00,1056.04,1056.19,1056.0,1056.0,500.0,1056.04,1056.19,1056.0,1056.0,500.0
2025-06-17 12:40:00,1056.36,1056.36,1055.62,1055.63,1397.0,1056.36,1056.36,1055.62,1055.63,1397.0
2025-06-17 12:50:00,1055.69,1055.69,1055.67,1055.67,300.0,1055.69,1055.69,1055.67,1055.67,300.0
2025-06-17 13:00:00,1054.27,1054.94,1053.98,1053.99,300.0,1054.27,1054.94,1053.98,1053.99,300.0
2025-06-17 13:10:00,1054.04,1054.04,1053.23,1053.23,300.0,1054.04,1054.04,1053.23,1053.23,300.0
2025-06-17 13:20:00,1051.91,1051.91,1051.91,1051.91,100.0,1051.91,1051.91,1051.91,1051.91,100.0
2025-06-17 13:30:00,1049.37,1050.34,1048.39,1049.92,2026.0,1049.37,1050.34,1048.39,1049.92,2026.0
2025-06-17 13:40:00,1049.33,1049.69,1046.33,1046.7,1025.0,1049.33,1049.69,1046.33,1046.7,1025.0
2025-06-17 13:50:00,1046.74,1048.01,1045.72,1048.01,700.0,1046.74,1048.01,1045.72,1048.01,700.0
2025-06-17 14:00:00,1049.59,1053.28,1048.06,1052.82,5739.0,1049.59,1053.28,1048.06,1052.82,5739.0
2025-06-17 14:10:00,1052.38,1052.38,1048.92,1048.93,1200.0,1052.38,1052.38,1048.92,1048.93,1200.0
2025-06-17 14:20:00,1049.87,1050.02,1049.3,1049.83,600.0,1049.87,1050.02,1049.3,1049.83,600.0
2025-06-17 14:30:00,1049.35,1049.52,1045.11,1045.11,2562.0,1049.35,1049.52,1045.11,1045.11,2562.0
2025-06-17 14:40:00,1045.42,1047.21,1044.98,1045.94,2129.0,1045.42,1047.21,1044.98,1045.94,2129.0
2025-06-17 14:50:00,1045.64,1046.01,1045.27,1046.01,1300.0,1045.64,1046.01,1045.27,1046.01,1300.0
2025-06-17 15:00:00,1045.53,1045.71,1042.99,1043.59,2100.0,1045.53,1045.71,1042.99,1043.59,2100.0
2025-06-17 15:10:00,1043.63,1045.36,1043.32,1045.36,1338.0,1043.63,1045.36,1043.32,1045.36,1338.0
2025-06-17 15:20:00,1047.19,1047.78,1046.68,1046.94,900.0,1047.19,1047.78,1046.68,1046.94,900.0
2025-06-17 15:30:00,1047.42,1047.42,1046.28,1046.65,1300.0,1047.42,1047.42,1046.28,1046.65,1300.0
2025-06-17 15:40:00,1046.65,1046.65,1044.88,1046.16,2666.0,1046.65,1046.65,1044.88,1046.16,2666.0
2025-06-17 15:50:00,1045.92,1047.81,1045.03,1045.99,21828.0,1045.92,1047.81,1045.03,1045.99,21828.0
2025-06-18 09:30:00,1048.21,1048.21,1044.24,1044.24,1373.0,1048.21,1048.21,1044.24,1044.24,1373.0
2025-06-18 09:40:00,1047.59,1048.0,1046.08,1048.0,1485.0,1047.59,1048.0,1046.08,1048.0,1485.0
2025-06-18 09:50:00,1050.73,1050.74,1048.45,1048.45,400.0,1050.73,1050.74,1048.45,1048.45,400.0
2025-06-18 10:00:00,1051.2,1051.2,1050.31,1050.31,300.0,1051.2,1051.2,1050.31,1050.31,300.0
2025-06-18 10:10:00,1050.09,1050.36,1049.47,1049.47,500.0,1050.09,1050.36,1049.47,1049.47,500.0
2025-06-18 10:20:00,1047.37,1047.37,1046.0,1046.01,400.0,1047.37,1047.37,1046.0,1046.01,400.0
2025-06-18 10:30:00,1045.82,1046.82,1044.06,1044.07,2770.0,1045.82,1046.82,1044.06,1044.07,2770.0
2025-06-18 10:40:00,1043.51,1046.71,1043.51,1046.45,700.0,1043.51,1046.71,1043.51,1046.45,700.0
2025-06-18 10:50:00,1046.45,1046.45,1046.45,1046.45,0.0,1046.45,1046.45,1046.45,1046.45,0.0
2025-06-18 11:00:00,1046.5,1046.5,1044.32,1044.97,333.0,1046.5,1046.5,1044.32,1044.97,333.0
2025-06-18 11:10:00,1045.43,1045.58,1045.43,1045.58,200.0,1045.43,1045.58,1045.43,1045.58,200.0
2025-06-18 11:20:00,1044.58,1044.58,1043.25,1043.26,405.0,1044.58,1044.58,1043.25,1043.26,405.0
2025-06-18 11:30:00,1044.48,1044.48,1043.59,1044.34,800.0,1044.48,1044.48,1043.59,1044.34,800.0
2025-06-18 11:40:00,1045.68,1045.68,1045.19,1045.19,200.0,1045.68,1045.68,1045.19,1045.19,200.0
2025-06-18 11:50:00,1044.06,1045.35,1044.06,1044.58,1400.0,1044.06,1045.35,1044.06,1044.58,1400.0
2025-06-18 12:00:00,1044.16,1046.0,1043.99,1046.0,1045.0,1044.16,1046.0,1043.99,1046.0,1045.0
2025-06-18 12:10:00,1046.21,1047.15,1045.93,1045.93,2103.0,1046.21,1047.15,1045.93,1045.93,2103.0
2025-06-18 12:20:00,1047.33,1047.34,1047.33,1047.33,143.0,1047.33,1047.34,1047.33,1047.33,143.0
2025-06-18 12:30:00,1046.29,1046.29,1046.28,1046.29,100.0,1046.29,1046.29,1046.28,1046.29,100.0
2025-06-18 12:40:00,1045.0,1045.0,1044.93,1044.93,200.0,1045.0,1045.0,1044.93,1044.93,200.0
2025-06-18 12:50:00,1045.9,1045.96,1045.68,1045.96,300.0,1045.9,1045.96,1045.68,1045.96,300.0
2025-06-18 13:00:00,1046.04,1046.04,1044.77,1045.52,430.0,1046.04,1046.04,1044.77,1045.52,430.0
2025-06-18 13:10:00,1045.35,1046.31,1045.35,1046.31,300.0,1045.35,1046.31,1045.35,1046.31,300.0
2025-06-18 13:20:00,1045.62,1045.62,1045.59,1045.59,800.0,1045.62,1045.62,1045.59,1045.59,800.0
2025-06-18 13:30:00,1045.69,1046.66,1045.6,1046.65,600.0,1045.69,1046.66,1045.6,1046.65,600.0
2025-06-18 13:40:00,1047.65,1047.67,1047.64,1047.66,200.0,1047.65,1047.67,1047.64,1047.66,200.0
2025-06-18 13:50:00,1048.14,1048.83,1048.14,1048.83,200.0,1048.14,1048.83,1048.14,1048.83,200.0
2025-06-18 14:00:00,1049.4,1050.79,1046.94,1046.95,700.0,1049.4,1050.79,1046.94,1046.95,700.0
2025-06-18 14:10:00,1047.22,1047.22,1047.21,1047.22,300.0,1047.22,1047.22,1047.21,1047.22,300.0
2025-06-18 14:20:00,1047.26,1047.6,1047.25,1047.6,200.0,1047.26,1047.6,1047.25,1047.6,200.0
2025-06-18 14:30:00,1048.0,1049.17,1047.99,1048.23,900.0,1048.0,1049.17,1047.99,1048.23,900.0
2025-06-18 14:40:00,1051.12,1051.12,1047.95,1047.96,200.0,1051.12,1051.12,1047.95,1047.96,200.0
2025-06-18 14:50:00,1047.14,1047.4,1045.5,1046.0,4584.0,1047.14,1047.4,1045.5,1046.0,4584.0
2025-06-18 15:00:00,1045.28,1047.37,1045.27,1047.37,600.0,1045.28,1047.37,1045.27,1047.37,600.0
2025-06-18 15:10:00,1047.41,1047.42,1046.8,1046.8,300.0,1047.41,1047.42,1046.8,1046.8,300.0
2025-06-18 15:20:00,1046.5,1046.5,1043.73,1043.73,200.0,1046.5,1046.5,1043.73,1043.73,200.0
2025-06-18 15:30:00,1045.0,1045.02,1045.0,1045.02,200.0,1045.0,1045.02,1045.0,1045.02,200.0
2025-06-18 15:40:00,1046.15,1046.59,1044.29,1046.19,1657.0,1046.15,1046.59,1044.29,1046.19,1657.0
2025-06-18 15:50:00,1045.42,1045.42,1042.41,1042.45,5224.0,1045.42,1045.42,1042.41,1042.45,5224.0
2025-06-20 09:30:00,1049.95,1051.09,1046.46,1047.63,26554.0,1049.95,1051.09,1046.46,1047.63,26554.0
2025-06-20 09:40:00,1052.13,1052.13,1043.63,1045.99,886.0,1052.13,1052.13,1043.63,1045.99,886.0
2025-06-20 09:50:00,1042.37,1042.37,1040.84,1041.35,600.0,1042.37,1042.37,1040.84,1041.35,600.0
2025-06-20 10:00:00,1041.35,1041.35,1041.35,1041.35,0.0,1041.35,1041.35,1041.35,1041.35,0.0
2025-06-20 10:10:00,1038.22,1041.13,1038.22,1040.79,1205.0,1038.22,1041.13,1038.22,1040.79,1205.0
2025-06-20 10:20:00,1038.53,1038.94,1038.53,1038.94,200.0,1038.53,1038.94,1038.53,1038.94,200.0
2025-06-20 10:30:00,1039.18,1039.19,1037.2,1037.38,971.0,1039.18,1039.19,1037.2,1037.38,971.0
2025-06-20 10:40:00,1038.06,1038.26,1034.72,1034.84,1300.0,1038.06,1038.26,1034.72,1034.84,1300.0
2025-06-20 10:50:00,1033.51,1036.23,1033.51,1036.23,920.0,1033.51,1036.23,1033.51,1036.23,920.0
2025-06-20 11:00:00,1033.61,1036.2,1033.61,1036.2,633.0,1033.61,1036.2,1033.61,1036.2,633.0
2025-06-20 11:10:00,1038.86,1038.86,1038.86,1038.86,100.0,1038.86,1038.86,1038.86,1038.86,100.0
2025-06-20 11:20:00,1038.38,1038.79,1038.38,1038.79,200.0,1038.38,1038.79,1038.38,1038.79,200.0
2025-06-20 11:30:00,1039.42,1039.43,1039.12,1039.12,200.0,1039.42,1039.43,1039.12,1039.12,200.0
2025-06-20 11:40:00,1039.83,1039.83,1038.09,1038.56,859.0,1039.83,1039.83,1038.09,1038.56,859.0
2025-06-20 11:50:00,1036.34,1036.34,1035.64,1035.64,205.0,1036.34,1036.34,1035.64,1035.64,205.0
2025-06-20 12:00:00,1034.0,1035.59,1034.0,1035.59,1200.0,1034.0,1035.59,1034.0,1035.59,1200.0
2025-06-20 12:10:00,1035.78,1035.78,1034.61,1034.61,400.0,1035.78,1035.78,1034.61,1034.61,400.0
2025-06-20 12:20:00,1035.79,1035.79,1035.78,1035.79,100.0,1035.79,1035.79,1035.78,1035.79,100.0
2025-06-20 12:30:00,1035.79,1035.79,1035.79,1035.79,0.0,1035.79,1035.79,1035.79,1035.79,0.0
2025-06-20 12:40:00,1035.01,1035.01,1034.22,1034.22,535.0,1035.01,1035.01,1034.22,1034.22,535.0
2025-06-20 12:50:00,1035.13,1035.13,1034.02,1034.46,414.0,1035.13,1035.13,1034.02,1034.46,414.0
2025-06-20 13:00:00,1034.46,1036.26,1034.45,1035.73,1419.0,1034.46,1036.26,1034.45,1035.73,1419.0
2025-06-20 13:10:00,1035.0,1035.0,1034.91,1034.91,200.0,1035.0,1035.0,1034.91,1034.91,200.0
2025-06-20 13:20:00,1034.91,1034.91,1034.91,1034.91,0.0,1034.91,1034.91,1034.91,1034.91,0.0
2025-06-20 13:30:00,1032.47,1032.47,1032.46,1032.47,100.0,1032.47,1032.47,1032.46,1032.47,100.0
2025-06-20 13:40:00,1032.66,1032.67,1031.65,1032.04,646.0,1032.66,1032.67,1031.65,1032.04,646.0
2025-06-20 13:50:00,1032.2,1032.2,1032.2,1032.2,126.0,1032.2,1032.2,1032.2,1032.2,126.0
2025-06-20 14:00:00,1032.23,1032.23,1032.22,1032.23,300.0,1032.23,1032.23,1032.22,1032.23,300.0
2025-06-20 14:10:00,1032.29,1033.48,1032.29,1033.48,800.0,1032.29,1033.48,1032.29,1033.48,800.0
2025-06-20 14:20:00,1033.48,1033.48,1033.48,1033.48,0.0,1033.48,1033.48,1033.48,1033.48,0.0
2025-06-20 14:30:00,1033.48,1033.48,1033.48,1033.48,0.0,1033.48,1033.48,1033.48,1033.48,0.0
2025-06-20 14:40:00,1032.72,1032.72,1031.99,1032.08,1570.0,1032.72,1032.72,1031.99,1032.08,1570.0
2025-06-20 14:50:00,1032.35,1032.76,1030.96,1030.97,902.0,1032.35,1032.76,1030.96,1030.97,902.0
2025-06-20 15:00:00,1031.07,1032.54,1031.06,1032.54,507.0,1031.07,1032.54,1031.06,1032.54,507.0
2025-06-20 15:10:00,1032.14,1032.14,1031.03,1031.25,1316.0,1032.14,1032.14,1031.03,1031.25,1316.0
2025-06-20 15:20:00,1031.26,1032.07,1030.59,1031.03,3170.0,1031.26,1032.07,1030.59,1031.03,3170.0
2025-06-20 15:30:00,1031.52,1033.15,1031.14,1033.14,636.0,1031.52,1033.15,1031.14,1033.14,636.0
2025-06-20 15:40:00,1033.34,1035.59,1033.33,1035.38,3676.0,1033.34,1035.59,1033.33,1035.38,3676.0
2025-06-20 15:50:00,1034.73,1037.54,1033.78,1036.71,22160.0,1034.73,1037.54,1033.78,1036.71,22160.0